date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-03-03 15:50:00,10.9,10.91,10.9,10.9,384000.0,8.3168,8.3245,8.3168,8.3168,384000.0
2005-03-04 09:30:00,10.98,10.99,10.97,10.99,328000.0,8.3779,8.3855,8.3703,8.3855,328000.0
2005-03-04 09:40:00,10.97,10.99,10.93,10.94,288000.0,8.3703,8.3855,8.3397,8.3474,288000.0
2005-03-04 09:50:00,10.94,10.97,10.94,10.97,202400.0,8.3474,8.3703,8.3474,8.3703,202400.0
2005-03-04 10:00:00,10.97,10.98,10.96,10.96,245600.0,8.3703,8.3779,8.3626,8.3626,245600.0
2005-03-04 10:10:00,10.96,10.96,10.95,10.95,310400.0,8.3626,8.3626,8.355,8.355,310400.0
2005-03-04 10:20:00,10.95,10.96,10.94,10.94,161600.0,8.355,8.3626,8.3474,8.3474,161600.0
2005-03-04 10:30:00,10.94,10.95,10.94,10.94,67200.0,8.3474,8.355,8.3474,8.3474,67200.0
2005-03-04 10:40:00,10.93,10.94,10.92,10.93,160800.0,8.3397,8.3474,8.3321,8.3397,160800.0
2005-03-04 10:50:00,10.93,10.94,10.93,10.93,198400.0,8.3397,8.3474,8.3397,8.3397,198400.0
2005-03-04 11:00:00,10.93,10.94,10.93,10.93,114400.0,8.3397,8.3474,8.3397,8.3397,114400.0
2005-03-04 11:10:00,10.93,10.93,10.91,10.91,127200.0,8.3397,8.3397,8.3245,8.3245,127200.0
2005-03-04 11:20:00,10.91,10.93,10.9,10.93,153600.0,8.3245,8.3397,8.3168,8.3397,153600.0
2005-03-04 11:30:00,10.93,10.93,10.93,10.93,167200.0,8.3397,8.3397,8.3397,8.3397,167200.0
2005-03-04 11:40:00,10.93,10.94,10.93,10.93,108800.0,8.3397,8.3474,8.3397,8.3397,108800.0
2005-03-04 11:50:00,10.93,10.93,10.92,10.92,136000.0,8.3397,8.3397,8.3321,8.3321,136000.0
2005-03-04 12:00:00,10.92,10.93,10.91,10.92,97600.0,8.3321,8.3397,8.3245,8.3321,97600.0
2005-03-04 12:10:00,10.92,10.94,10.92,10.94,336800.0,8.3321,8.3474,8.3321,8.3474,336800.0
2005-03-04 12:20:00,10.94,10.96,10.94,10.94,138400.0,8.3474,8.3626,8.3474,8.3474,138400.0
2005-03-04 12:30:00,10.94,10.95,10.94,10.95,161600.0,8.3474,8.355,8.3474,8.355,161600.0
2005-03-04 12:40:00,10.95,10.96,10.95,10.96,244800.0,8.355,8.3626,8.355,8.3626,244800.0
2005-03-04 12:50:00,10.96,10.96,10.95,10.95,96800.0,8.3626,8.3626,8.355,8.355,96800.0
2005-03-04 13:00:00,10.95,10.96,10.94,10.94,128800.0,8.355,8.3626,8.3474,8.3474,128800.0
2005-03-04 13:10:00,10.95,10.95,10.95,10.95,243200.0,8.355,8.355,8.355,8.355,243200.0
2005-03-04 13:20:00,10.95,10.96,10.95,10.96,88000.0,8.355,8.3626,8.355,8.3626,88000.0
2005-03-04 13:30:00,10.96,10.97,10.96,10.97,230400.0,8.3626,8.3703,8.3626,8.3703,230400.0
2005-03-04 13:40:00,10.97,10.97,10.96,10.97,179200.0,8.3703,8.3703,8.3626,8.3703,179200.0
2005-03-04 13:50:00,10.97,11.01,10.97,11.01,411200.0,8.3703,8.4008,8.3703,8.4008,411200.0
2005-03-04 14:00:00,11.0,11.01,10.99,10.99,542400.0,8.3931,8.4008,8.3855,8.3855,542400.0
2005-03-04 14:10:00,10.99,11.0,10.97,10.98,300000.0,8.3855,8.3931,8.3703,8.3779,300000.0
2005-03-04 14:20:00,10.98,10.98,10.98,10.98,111200.0,8.3779,8.3779,8.3779,8.3779,111200.0
2005-03-04 14:30:00,10.98,10.99,10.98,10.98,231200.0,8.3779,8.3855,8.3779,8.3779,231200.0
2005-03-04 14:40:00,10.98,10.99,10.98,10.99,133600.0,8.3779,8.3855,8.3779,8.3855,133600.0
2005-03-04 14:50:00,10.99,11.01,10.99,11.0,576800.0,8.3855,8.4008,8.3855,8.3931,576800.0
2005-03-04 15:00:00,11.0,11.0,10.99,10.99,204000.0,8.3931,8.3931,8.3855,8.3855,204000.0
2005-03-04 15:10:00,10.99,11.0,10.99,10.99,244800.0,8.3855,8.3931,8.3855,8.3855,244800.0
2005-03-04 15:20:00,10.98,10.99,10.98,10.98,187200.0,8.3779,8.3855,8.3779,8.3779,187200.0
2005-03-04 15:30:00,10.98,10.99,10.97,10.97,412800.0,8.3779,8.3855,8.3703,8.3703,412800.0
2005-03-04 15:40:00,10.97,10.98,10.96,10.96,433600.0,8.3703,8.3779,8.3626,8.3626,433600.0
2005-03-04 15:50:00,10.96,10.96,10.95,10.95,485600.0,8.3626,8.3626,8.355,8.355,485600.0
2005-03-07 09:30:00,10.95,10.98,10.94,10.96,232000.0,8.355,8.3779,8.3474,8.3626,232000.0
2005-03-07 09:40:00,10.96,10.96,10.92,10.94,119200.0,8.3626,8.3626,8.3321,8.3474,119200.0
2005-03-07 09:50:00,10.93,10.95,10.93,10.94,210400.0,8.3397,8.355,8.3397,8.3474,210400.0
2005-03-07 10:00:00,10.94,10.94,10.93,10.93,139200.0,8.3474,8.3474,8.3397,8.3397,139200.0
2005-03-07 10:10:00,10.94,10.95,10.93,10.94,349600.0,8.3474,8.355,8.3397,8.3474,349600.0
2005-03-07 10:20:00,10.94,10.96,10.93,10.95,181600.0,8.3474,8.3626,8.3397,8.355,181600.0
2005-03-07 10:30:00,10.94,10.95,10.94,10.94,171200.0,8.3474,8.355,8.3474,8.3474,171200.0
2005-03-07 10:40:00,10.94,10.94,10.92,10.92,191200.0,8.3474,8.3474,8.3321,8.3321,191200.0
2005-03-07 10:50:00,10.92,10.93,10.89,10.9,315200.0,8.3321,8.3397,8.3092,8.3168,315200.0
2005-03-07 11:00:00,10.9,10.9,10.88,10.88,233600.0,8.3168,8.3168,8.3016,8.3016,233600.0
2005-03-07 11:10:00,10.89,10.9,10.88,10.9,134400.0,8.3092,8.3168,8.3016,8.3168,134400.0
2005-03-07 11:20:00,10.9,10.9,10.89,10.9,133600.0,8.3168,8.3168,8.3092,8.3168,133600.0
2005-03-07 11:30:00,10.9,10.92,10.89,10.9,239200.0,8.3168,8.3321,8.3092,8.3168,239200.0
2005-03-07 11:40:00,10.9,10.91,10.89,10.9,130400.0,8.3168,8.3245,8.3092,8.3168,130400.0
2005-03-07 11:50:00,10.91,10.91,10.9,10.9,116000.0,8.3245,8.3245,8.3168,8.3168,116000.0
2005-03-07 12:00:00,10.9,10.92,10.9,10.9,168800.0,8.3168,8.3321,8.3168,8.3168,168800.0
2005-03-07 12:10:00,10.9,10.92,10.9,10.92,196000.0,8.3168,8.3321,8.3168,8.3321,196000.0
2005-03-07 12:20:00,10.92,10.93,10.92,10.93,83200.0,8.3321,8.3397,8.3321,8.3397,83200.0
2005-03-07 12:30:00,10.92,10.93,10.91,10.91,160000.0,8.3321,8.3397,8.3245,8.3245,160000.0
2005-03-07 12:40:00,10.91,10.91,10.9,10.9,143200.0,8.3245,8.3245,8.3168,8.3168,143200.0
2005-03-07 12:50:00,10.9,10.91,10.9,10.9,101600.0,8.3168,8.3245,8.3168,8.3168,101600.0
2005-03-07 13:00:00,10.9,10.9,10.89,10.9,113600.0,8.3168,8.3168,8.3092,8.3168,113600.0
2005-03-07 13:10:00,10.9,10.9,10.89,10.9,169600.0,8.3168,8.3168,8.3092,8.3168,169600.0
2005-03-07 13:20:00,10.9,10.9,10.89,10.9,195200.0,8.3168,8.3168,8.3092,8.3168,195200.0
2005-03-07 13:30:00,10.9,10.93,10.9,10.93,138400.0,8.3168,8.3397,8.3168,8.3397,138400.0
2005-03-07 13:40:00,10.92,10.93,10.92,10.92,70400.0,8.3321,8.3397,8.3321,8.3321,70400.0
2005-03-07 13:50:00,10.92,10.93,10.92,10.92,148000.0,8.3321,8.3397,8.3321,8.3321,148000.0
2005-03-07 14:00:00,10.92,10.93,10.92,10.93,115200.0,8.3321,8.3397,8.3321,8.3397,115200.0
2005-03-07 14:10:00,10.93,10.93,10.91,10.91,120000.0,8.3397,8.3397,8.3245,8.3245,120000.0
2005-03-07 14:20:00,10.91,10.91,10.9,10.9,80800.0,8.3245,8.3245,8.3168,8.3168,80800.0
2005-03-07 14:30:00,10.9,10.91,10.9,10.91,89600.0,8.3168,8.3245,8.3168,8.3245,89600.0
2005-03-07 14:40:00,10.91,10.92,10.9,10.9,226400.0,8.3245,8.3321,8.3168,8.3168,226400.0
2005-03-07 14:50:00,10.9,10.91,10.9,10.9,327200.0,8.3168,8.3245,8.3168,8.3168,327200.0
2005-03-07 15:00:00,10.9,10.91,10.9,10.91,90400.0,8.3168,8.3245,8.3168,8.3245,90400.0
2005-03-07 15:10:00,10.91,10.92,10.91,10.92,148800.0,8.3245,8.3321,8.3245,8.3321,148800.0
2005-03-07 15:20:00,10.92,10.92,10.91,10.92,339200.0,8.3321,8.3321,8.3245,8.3321,339200.0
2005-03-07 15:30:00,10.92,10.92,10.89,10.9,422400.0,8.3321,8.3321,8.3092,8.3168,422400.0
2005-03-07 15:40:00,10.9,10.91,10.9,10.91,268000.0,8.3168,8.3245,8.3168,8.3245,268000.0
2005-03-07 15:50:00,10.91,10.92,10.9,10.9,227200.0,8.3245,8.3321,8.3168,8.3168,227200.0
2005-03-08 09:30:00,10.9,10.9,10.85,10.86,153600.0,8.3168,8.3168,8.2787,8.2863,153600.0
2005-03-08 09:40:00,10.87,10.91,10.87,10.89,394400.0,8.294,8.3245,8.294,8.3092,394400.0
2005-03-08 09:50:00,10.88,10.91,10.88,10.89,256800.0,8.3016,8.3245,8.3016,8.3092,256800.0
2005-03-08 10:00:00,10.89,10.89,10.88,10.88,221600.0,8.3092,8.3092,8.3016,8.3016,221600.0
2005-03-08 10:10:00,10.88,10.88,10.87,10.87,80000.0,8.3016,8.3016,8.294,8.294,80000.0
2005-03-08 10:20:00,10.88,10.88,10.86,10.86,249600.0,8.3016,8.3016,8.2863,8.2863,249600.0
2005-03-08 10:30:00,10.86,10.87,10.85,10.87,186400.0,8.2863,8.294,8.2787,8.294,186400.0
2005-03-08 10:40:00,10.86,10.9,10.86,10.89,148000.0,8.2863,8.3168,8.2863,8.3092,148000.0
2005-03-08 10:50:00,10.89,10.9,10.89,10.9,122400.0,8.3092,8.3168,8.3092,8.3168,122400.0
2005-03-08 11:00:00,10.9,10.9,10.87,10.87,132800.0,8.3168,8.3168,8.294,8.294,132800.0
2005-03-08 11:10:00,10.87,10.87,10.86,10.87,160800.0,8.294,8.294,8.2863,8.294,160800.0
2005-03-08 11:20:00,10.87,10.88,10.85,10.85,128800.0,8.294,8.3016,8.2787,8.2787,128800.0
2005-03-08 11:30:00,10.85,10.87,10.85,10.87,72800.0,8.2787,8.294,8.2787,8.294,72800.0
2005-03-08 11:40:00,10.86,10.86,10.85,10.85,189600.0,8.2863,8.2863,8.2787,8.2787,189600.0
2005-03-08 11:50:00,10.86,10.87,10.84,10.84,122400.0,8.2863,8.294,8.2711,8.2711,122400.0
2005-03-08 12:00:00,10.84,10.84,10.81,10.82,223200.0,8.2711,8.2711,8.2482,8.2558,223200.0
2005-03-08 12:10:00,10.82,10.83,10.81,10.83,135200.0,8.2558,8.2634,8.2482,8.2634,135200.0
2005-03-08 12:20:00,10.83,10.84,10.82,10.84,128800.0,8.2634,8.2711,8.2558,8.2711,128800.0
2005-03-08 12:30:00,10.83,10.84,10.81,10.82,121600.0,8.2634,8.2711,8.2482,8.2558,121600.0
2005-03-08 12:40:00,10.83,10.83,10.81,10.82,155200.0,8.2634,8.2634,8.2482,8.2558,155200.0
2005-03-08 12:50:00,10.82,10.82,10.82,10.82,93600.0,8.2558,8.2558,8.2558,8.2558,93600.0
2005-03-08 13:00:00,10.82,10.83,10.81,10.82,198400.0,8.2558,8.2634,8.2482,8.2558,198400.0
2005-03-08 13:10:00,10.81,10.83,10.81,10.83,59200.0,8.2482,8.2634,8.2482,8.2634,59200.0
2005-03-08 13:20:00,10.84,10.84,10.83,10.83,50400.0,8.2711,8.2711,8.2634,8.2634,50400.0
2005-03-08 13:30:00,10.82,10.83,10.81,10.82,123200.0,8.2558,8.2634,8.2482,8.2558,123200.0
2005-03-08 13:40:00,10.82,10.83,10.81,10.81,183200.0,8.2558,8.2634,8.2482,8.2482,183200.0
2005-03-08 13:50:00,10.81,10.81,10.8,10.81,136800.0,8.2482,8.2482,8.2405,8.2482,136800.0
2005-03-08 14:00:00,10.81,10.83,10.8,10.83,103200.0,8.2482,8.2634,8.2405,8.2634,103200.0
2005-03-08 14:10:00,10.83,10.84,10.82,10.83,113600.0,8.2634,8.2711,8.2558,8.2634,113600.0
2005-03-08 14:20:00,10.83,10.85,10.83,10.84,159200.0,8.2634,8.2787,8.2634,8.2711,159200.0
2005-03-08 14:30:00,10.84,10.86,10.84,10.86,100800.0,8.2711,8.2863,8.2711,8.2863,100800.0
2005-03-08 14:40:00,10.86,10.86,10.84,10.85,232800.0,8.2863,8.2863,8.2711,8.2787,232800.0
2005-03-08 14:50:00,10.85,10.85,10.85,10.85,299200.0,8.2787,8.2787,8.2787,8.2787,299200.0
2005-03-08 15:00:00,10.85,10.85,10.83,10.84,186400.0,8.2787,8.2787,8.2634,8.2711,186400.0
2005-03-08 15:10:00,10.84,10.85,10.83,10.84,126400.0,8.2711,8.2787,8.2634,8.2711,126400.0
2005-03-08 15:20:00,10.84,10.84,10.83,10.83,148000.0,8.2711,8.2711,8.2634,8.2634,148000.0
2005-03-08 15:30:00,10.83,10.83,10.81,10.81,390400.0,8.2634,8.2634,8.2482,8.2482,390400.0
2005-03-08 15:40:00,10.81,10.81,10.81,10.81,420800.0,8.2482,8.2482,8.2482,8.2482,420800.0
2005-03-08 15:50:00,10.81,10.82,10.81,10.81,598400.0,8.2482,8.2558,8.2482,8.2482,598400.0
2005-03-09 09:30:00,10.81,10.83,10.8,10.81,118400.0,8.2482,8.2634,8.2405,8.2482,118400.0
2005-03-09 09:40:00,10.81,10.82,10.79,10.79,189600.0,8.2482,8.2558,8.2329,8.2329,189600.0
2005-03-09 09:50:00,10.81,10.83,10.76,10.76,206400.0,8.2482,8.2634,8.21,8.21,206400.0
2005-03-09 10:00:00,10.76,10.76,10.74,10.75,222400.0,8.21,8.21,8.1948,8.2024,222400.0
2005-03-09 10:10:00,10.74,10.77,10.74,10.77,167200.0,8.1948,8.2177,8.1948,8.2177,167200.0
2005-03-09 10:20:00,10.76,10.77,10.76,10.77,333600.0,8.21,8.2177,8.21,8.2177,333600.0
2005-03-09 10:30:00,10.77,10.81,10.76,10.81,529600.0,8.2177,8.2482,8.21,8.2482,529600.0
2005-03-09 10:40:00,10.81,10.81,10.79,10.8,245600.0,8.2482,8.2482,8.2329,8.2405,245600.0
2005-03-09 10:50:00,10.8,10.8,10.78,10.78,91200.0,8.2405,8.2405,8.2253,8.2253,91200.0
2005-03-09 11:00:00,10.78,10.78,10.74,10.75,279200.0,8.2253,8.2253,8.1948,8.2024,279200.0
2005-03-09 11:10:00,10.75,10.77,10.75,10.77,128800.0,8.2024,8.2177,8.2024,8.2177,128800.0
2005-03-09 11:20:00,10.77,10.77,10.75,10.75,168000.0,8.2177,8.2177,8.2024,8.2024,168000.0
2005-03-09 11:30:00,10.75,10.78,10.75,10.77,184000.0,8.2024,8.2253,8.2024,8.2177,184000.0
2005-03-09 11:40:00,10.77,10.79,10.77,10.78,94400.0,8.2177,8.2329,8.2177,8.2253,94400.0
2005-03-09 11:50:00,10.78,10.78,10.78,10.78,88800.0,8.2253,8.2253,8.2253,8.2253,88800.0
2005-03-09 12:00:00,10.78,10.78,10.77,10.78,108000.0,8.2253,8.2253,8.2177,8.2253,108000.0
2005-03-09 12:10:00,10.78,10.79,10.77,10.78,124000.0,8.2253,8.2329,8.2177,8.2253,124000.0
2005-03-09 12:20:00,10.77,10.77,10.77,10.77,74400.0,8.2177,8.2177,8.2177,8.2177,74400.0
2005-03-09 12:30:00,10.77,10.78,10.77,10.78,92000.0,8.2177,8.2253,8.2177,8.2253,92000.0
2005-03-09 12:40:00,10.78,10.78,10.77,10.78,51200.0,8.2253,8.2253,8.2177,8.2253,51200.0
2005-03-09 12:50:00,10.78,10.78,10.74,10.74,208800.0,8.2253,8.2253,8.1948,8.1948,208800.0
2005-03-09 13:00:00,10.74,10.76,10.74,10.76,160000.0,8.1948,8.21,8.1948,8.21,160000.0
2005-03-09 13:10:00,10.76,10.77,10.76,10.76,78400.0,8.21,8.2177,8.21,8.21,78400.0
2005-03-09 13:20:00,10.76,10.76,10.74,10.75,108000.0,8.21,8.21,8.1948,8.2024,108000.0
2005-03-09 13:30:00,10.75,10.76,10.75,10.76,56800.0,8.2024,8.21,8.2024,8.21,56800.0
2005-03-09 13:40:00,10.76,10.78,10.76,10.78,80800.0,8.21,8.2253,8.21,8.2253,80800.0
2005-03-09 13:50:00,10.78,10.8,10.78,10.8,316800.0,8.2253,8.2405,8.2253,8.2405,316800.0
2005-03-09 14:00:00,10.81,10.81,10.8,10.81,131200.0,8.2482,8.2482,8.2405,8.2482,131200.0
2005-03-09 14:10:00,10.81,10.81,10.79,10.8,189600.0,8.2482,8.2482,8.2329,8.2405,189600.0
2005-03-09 14:20:00,10.81,10.81,10.78,10.79,185600.0,8.2482,8.2482,8.2253,8.2329,185600.0
2005-03-09 14:30:00,10.81,10.81,10.77,10.77,420800.0,8.2482,8.2482,8.2177,8.2177,420800.0
2005-03-09 14:40:00,10.77,10.79,10.77,10.79,141600.0,8.2177,8.2329,8.2177,8.2329,141600.0
2005-03-09 14:50:00,10.78,10.79,10.78,10.79,91200.0,8.2253,8.2329,8.2253,8.2329,91200.0
2005-03-09 15:00:00,10.79,10.8,10.78,10.8,179200.0,8.2329,8.2405,8.2253,8.2405,179200.0
2005-03-09 15:10:00,10.8,10.8,10.78,10.78,100000.0,8.2405,8.2405,8.2253,8.2253,100000.0
2005-03-09 15:20:00,10.78,10.81,10.78,10.81,155200.0,8.2253,8.2482,8.2253,8.2482,155200.0
2005-03-09 15:30:00,10.81,10.81,10.8,10.81,196800.0,8.2482,8.2482,8.2405,8.2482,196800.0
2005-03-09 15:40:00,10.8,10.81,10.8,10.8,237600.0,8.2405,8.2482,8.2405,8.2405,237600.0
2005-03-09 15:50:00,10.8,10.81,10.78,10.79,270400.0,8.2405,8.2482,8.2253,8.2329,270400.0
2005-03-10 09:30:00,10.86,10.86,10.84,10.84,343200.0,8.3102,8.3102,8.2949,8.2949,343200.0
2005-03-10 09:40:00,10.84,10.84,10.79,10.8,325600.0,8.2949,8.2949,8.2567,8.2643,325600.0
2005-03-10 09:50:00,10.8,10.81,10.79,10.81,264000.0,8.2643,8.272,8.2567,8.272,264000.0
2005-03-10 10:00:00,10.81,10.83,10.81,10.81,328000.0,8.272,8.2873,8.272,8.272,328000.0
2005-03-10 10:10:00,10.82,10.82,10.81,10.81,127200.0,8.2796,8.2796,8.272,8.272,127200.0
2005-03-10 10:20:00,10.8,10.82,10.8,10.82,128000.0,8.2643,8.2796,8.2643,8.2796,128000.0
2005-03-10 10:30:00,10.81,10.81,10.8,10.8,141600.0,8.272,8.272,8.2643,8.2643,141600.0
2005-03-10 10:40:00,10.8,10.81,10.79,10.79,112800.0,8.2643,8.272,8.2567,8.2567,112800.0
2005-03-10 10:50:00,10.79,10.79,10.77,10.78,136000.0,8.2567,8.2567,8.2414,8.249,136000.0
2005-03-10 11:00:00,10.78,10.78,10.77,10.78,119200.0,8.249,8.249,8.2414,8.249,119200.0
2005-03-10 11:10:00,10.78,10.79,10.76,10.78,139200.0,8.249,8.2567,8.2337,8.249,139200.0
2005-03-10 11:20:00,10.78,10.79,10.77,10.79,78400.0,8.249,8.2567,8.2414,8.2567,78400.0
2005-03-10 11:30:00,10.79,10.8,10.79,10.8,60800.0,8.2567,8.2643,8.2567,8.2643,60800.0
2005-03-10 11:40:00,10.8,10.81,10.79,10.81,88800.0,8.2643,8.272,8.2567,8.272,88800.0
2005-03-10 11:50:00,10.81,10.82,10.81,10.81,96000.0,8.272,8.2796,8.272,8.272,96000.0
2005-03-10 12:00:00,10.81,10.81,10.81,10.81,164000.0,8.272,8.272,8.272,8.272,164000.0
2005-03-10 12:10:00,10.81,10.81,10.8,10.8,95200.0,8.272,8.272,8.2643,8.2643,95200.0
2005-03-10 12:20:00,10.8,10.81,10.8,10.8,113600.0,8.2643,8.272,8.2643,8.2643,113600.0
2005-03-10 12:30:00,10.8,10.8,10.79,10.8,171200.0,8.2643,8.2643,8.2567,8.2643,171200.0
2005-03-10 12:40:00,10.79,10.79,10.78,10.79,144000.0,8.2567,8.2567,8.249,8.2567,144000.0
2005-03-10 12:50:00,10.79,10.8,10.79,10.8,188800.0,8.2567,8.2643,8.2567,8.2643,188800.0
2005-03-10 13:00:00,10.8,10.81,10.8,10.8,111200.0,8.2643,8.272,8.2643,8.2643,111200.0
2005-03-10 13:10:00,10.8,10.81,10.8,10.81,167200.0,8.2643,8.272,8.2643,8.272,167200.0
2005-03-10 13:20:00,10.81,10.83,10.81,10.83,255200.0,8.272,8.2873,8.272,8.2873,255200.0
2005-03-10 13:30:00,10.83,10.85,10.83,10.85,336800.0,8.2873,8.3026,8.2873,8.3026,336800.0
2005-03-10 13:40:00,10.85,10.87,10.84,10.87,162400.0,8.3026,8.3179,8.2949,8.3179,162400.0
2005-03-10 13:50:00,10.87,10.87,10.86,10.86,147200.0,8.3179,8.3179,8.3102,8.3102,147200.0
2005-03-10 14:00:00,10.86,10.87,10.85,10.87,235200.0,8.3102,8.3179,8.3026,8.3179,235200.0
2005-03-10 14:10:00,10.87,10.89,10.87,10.88,431200.0,8.3179,8.3332,8.3179,8.3255,431200.0
2005-03-10 14:20:00,10.88,10.88,10.87,10.87,136000.0,8.3255,8.3255,8.3179,8.3179,136000.0
2005-03-10 14:30:00,10.87,10.87,10.85,10.86,150400.0,8.3179,8.3179,8.3026,8.3102,150400.0
2005-03-10 14:40:00,10.86,10.87,10.86,10.86,136000.0,8.3102,8.3179,8.3102,8.3102,136000.0
2005-03-10 14:50:00,10.86,10.86,10.85,10.85,232000.0,8.3102,8.3102,8.3026,8.3026,232000.0
2005-03-10 15:00:00,10.85,10.85,10.8,10.81,386400.0,8.3026,8.3026,8.2643,8.272,386400.0
2005-03-10 15:10:00,10.81,10.84,10.81,10.83,336800.0,8.272,8.2949,8.272,8.2873,336800.0
2005-03-10 15:20:00,10.83,10.84,10.83,10.83,560800.0,8.2873,8.2949,8.2873,8.2873,560800.0
2005-03-10 15:30:00,10.83,10.84,10.81,10.81,204000.0,8.2873,8.2949,8.272,8.272,204000.0
2005-03-10 15:40:00,10.81,10.82,10.81,10.82,421600.0,8.272,8.2796,8.272,8.2796,421600.0
2005-03-10 15:50:00,10.83,10.84,10.82,10.84,532000.0,8.2873,8.2949,8.2796,8.2949,532000.0
2005-03-11 09:30:00,10.9,10.94,10.9,10.92,587200.0,8.3408,8.3714,8.3408,8.3561,587200.0
2005-03-11 09:40:00,10.91,10.96,10.91,10.96,427200.0,8.3485,8.3867,8.3485,8.3867,427200.0
2005-03-11 09:50:00,10.96,10.99,10.96,10.97,396000.0,8.3867,8.4097,8.3867,8.3944,396000.0
2005-03-11 10:00:00,10.97,10.97,10.92,10.92,242400.0,8.3944,8.3944,8.3561,8.3561,242400.0
2005-03-11 10:10:00,10.92,10.93,10.88,10.9,360800.0,8.3561,8.3638,8.3255,8.3408,360800.0
2005-03-11 10:20:00,10.89,10.9,10.87,10.87,294400.0,8.3332,8.3408,8.3179,8.3179,294400.0
2005-03-11 10:30:00,10.87,10.9,10.87,10.9,280800.0,8.3179,8.3408,8.3179,8.3408,280800.0
2005-03-11 10:40:00,10.9,10.93,10.9,10.92,237600.0,8.3408,8.3638,8.3408,8.3561,237600.0
2005-03-11 10:50:00,10.92,10.92,10.89,10.91,526400.0,8.3561,8.3561,8.3332,8.3485,526400.0
2005-03-11 11:00:00,10.91,10.91,10.88,10.9,436800.0,8.3485,8.3485,8.3255,8.3408,436800.0
2005-03-11 11:10:00,10.9,10.92,10.88,10.91,200800.0,8.3408,8.3561,8.3255,8.3485,200800.0
2005-03-11 11:20:00,10.91,10.92,10.9,10.9,111200.0,8.3485,8.3561,8.3408,8.3408,111200.0
2005-03-11 11:30:00,10.9,10.91,10.88,10.88,176000.0,8.3408,8.3485,8.3255,8.3255,176000.0
2005-03-11 11:40:00,10.89,10.89,10.88,10.89,81600.0,8.3332,8.3332,8.3255,8.3332,81600.0
2005-03-11 11:50:00,10.88,10.89,10.88,10.89,66400.0,8.3255,8.3332,8.3255,8.3332,66400.0
2005-03-11 12:00:00,10.89,10.89,10.86,10.86,128800.0,8.3332,8.3332,8.3102,8.3102,128800.0
2005-03-11 12:10:00,10.86,10.86,10.85,10.86,196800.0,8.3102,8.3102,8.3026,8.3102,196800.0
2005-03-11 12:20:00,10.86,10.87,10.85,10.87,172000.0,8.3102,8.3179,8.3026,8.3179,172000.0
2005-03-11 12:30:00,10.88,10.89,10.87,10.88,88800.0,8.3255,8.3332,8.3179,8.3255,88800.0
2005-03-11 12:40:00,10.88,10.88,10.88,10.88,152000.0,8.3255,8.3255,8.3255,8.3255,152000.0
2005-03-11 12:50:00,10.88,10.88,10.86,10.87,119200.0,8.3255,8.3255,8.3102,8.3179,119200.0
2005-03-11 13:00:00,10.87,10.88,10.85,10.88,202400.0,8.3179,8.3255,8.3026,8.3255,202400.0
2005-03-11 13:10:00,10.88,10.88,10.87,10.87,196000.0,8.3255,8.3255,8.3179,8.3179,196000.0
2005-03-11 13:20:00,10.87,10.88,10.87,10.87,132000.0,8.3179,8.3255,8.3179,8.3179,132000.0
2005-03-11 13:30:00,10.87,10.88,10.87,10.88,118400.0,8.3179,8.3255,8.3179,8.3255,118400.0
2005-03-11 13:40:00,10.89,10.89,10.85,10.85,192000.0,8.3332,8.3332,8.3026,8.3026,192000.0
2005-03-11 13:50:00,10.84,10.86,10.83,10.84,177600.0,8.2949,8.3102,8.2873,8.2949,177600.0
2005-03-11 14:00:00,10.84,10.86,10.84,10.85,111200.0,8.2949,8.3102,8.2949,8.3026,111200.0
2005-03-11 14:10:00,10.85,10.86,10.84,10.86,108800.0,8.3026,8.3102,8.2949,8.3102,108800.0
2005-03-11 14:20:00,10.86,10.87,10.85,10.87,147200.0,8.3102,8.3179,8.3026,8.3179,147200.0
2005-03-11 14:30:00,10.87,10.88,10.87,10.87,110400.0,8.3179,8.3255,8.3179,8.3179,110400.0
2005-03-11 14:40:00,10.87,10.87,10.86,10.86,133600.0,8.3179,8.3179,8.3102,8.3102,133600.0
2005-03-11 14:50:00,10.86,10.86,10.83,10.84,356800.0,8.3102,8.3102,8.2873,8.2949,356800.0
2005-03-11 15:00:00,10.84,10.84,10.79,10.81,337600.0,8.2949,8.2949,8.2567,8.272,337600.0
2005-03-11 15:10:00,10.81,10.82,10.81,10.81,312800.0,8.272,8.2796,8.272,8.272,312800.0
2005-03-11 15:20:00,10.81,10.82,10.79,10.8,269600.0,8.272,8.2796,8.2567,8.2643,269600.0
2005-03-11 15:30:00,10.8,10.8,10.78,10.79,424000.0,8.2643,8.2643,8.249,8.2567,424000.0
2005-03-11 15:40:00,10.79,10.82,10.78,10.81,324800.0,8.2567,8.2796,8.249,8.272,324800.0
2005-03-11 15:50:00,10.81,10.84,10.81,10.84,536800.0,8.272,8.2949,8.272,8.2949,536800.0
2005-03-14 09:30:00,10.81,10.88,10.8,10.86,288000.0,8.272,8.3255,8.2643,8.3102,288000.0
2005-03-14 09:40:00,10.85,10.85,10.78,10.78,193600.0,8.3026,8.3026,8.249,8.249,193600.0
2005-03-14 09:50:00,10.78,10.78,10.7,10.76,497600.0,8.249,8.249,8.1878,8.2337,497600.0
2005-03-14 10:00:00,10.76,10.81,10.76,10.77,256800.0,8.2337,8.272,8.2337,8.2414,256800.0
2005-03-14 10:10:00,10.76,10.8,10.76,10.78,212000.0,8.2337,8.2643,8.2337,8.249,212000.0
2005-03-14 10:20:00,10.77,10.78,10.77,10.77,196800.0,8.2414,8.249,8.2414,8.2414,196800.0
2005-03-14 10:30:00,10.77,10.78,10.76,10.78,241600.0,8.2414,8.249,8.2337,8.249,241600.0
2005-03-14 10:40:00,10.78,10.78,10.76,10.76,154400.0,8.249,8.249,8.2337,8.2337,154400.0
2005-03-14 10:50:00,10.76,10.76,10.75,10.76,181600.0,8.2337,8.2337,8.226,8.2337,181600.0
2005-03-14 11:00:00,10.76,10.78,10.76,10.77,176000.0,8.2337,8.249,8.2337,8.2414,176000.0
2005-03-14 11:10:00,10.77,10.78,10.76,10.76,262400.0,8.2414,8.249,8.2337,8.2337,262400.0
2005-03-14 11:20:00,10.76,10.77,10.76,10.77,152000.0,8.2337,8.2414,8.2337,8.2414,152000.0
2005-03-14 11:30:00,10.77,10.77,10.76,10.76,140800.0,8.2414,8.2414,8.2337,8.2337,140800.0
2005-03-14 11:40:00,10.76,10.76,10.74,10.74,244000.0,8.2337,8.2337,8.2184,8.2184,244000.0
2005-03-14 11:50:00,10.75,10.75,10.74,10.75,298400.0,8.226,8.226,8.2184,8.226,298400.0
2005-03-14 12:00:00,10.75,10.76,10.75,10.76,163200.0,8.226,8.2337,8.226,8.2337,163200.0
2005-03-14 12:10:00,10.76,10.76,10.76,10.76,126400.0,8.2337,8.2337,8.2337,8.2337,126400.0
2005-03-14 12:20:00,10.76,10.76,10.74,10.74,152000.0,8.2337,8.2337,8.2184,8.2184,152000.0
2005-03-14 12:30:00,10.74,10.75,10.72,10.73,130400.0,8.2184,8.226,8.2031,8.2107,130400.0
2005-03-14 12:40:00,10.73,10.74,10.73,10.73,74400.0,8.2107,8.2184,8.2107,8.2107,74400.0
2005-03-14 12:50:00,10.73,10.74,10.73,10.73,269600.0,8.2107,8.2184,8.2107,8.2107,269600.0
2005-03-14 13:00:00,10.73,10.73,10.72,10.73,155200.0,8.2107,8.2107,8.2031,8.2107,155200.0
2005-03-14 13:10:00,10.73,10.73,10.71,10.71,272800.0,8.2107,8.2107,8.1954,8.1954,272800.0
2005-03-14 13:20:00,10.71,10.71,10.69,10.7,245600.0,8.1954,8.1954,8.1801,8.1878,245600.0
2005-03-14 13:30:00,10.7,10.72,10.68,10.71,348800.0,8.1878,8.2031,8.1725,8.1954,348800.0
2005-03-14 13:40:00,10.72,10.73,10.71,10.72,104800.0,8.2031,8.2107,8.1954,8.2031,104800.0
2005-03-14 13:50:00,10.72,10.73,10.71,10.73,196800.0,8.2031,8.2107,8.1954,8.2107,196800.0
2005-03-14 14:00:00,10.72,10.73,10.72,10.73,231200.0,8.2031,8.2107,8.2031,8.2107,231200.0
2005-03-14 14:10:00,10.73,10.74,10.71,10.72,208800.0,8.2107,8.2184,8.1954,8.2031,208800.0
2005-03-14 14:20:00,10.72,10.72,10.7,10.7,176800.0,8.2031,8.2031,8.1878,8.1878,176800.0
2005-03-14 14:30:00,10.7,10.72,10.7,10.71,185600.0,8.1878,8.2031,8.1878,8.1954,185600.0
2005-03-14 14:40:00,10.71,10.73,10.71,10.71,232000.0,8.1954,8.2107,8.1954,8.1954,232000.0
2005-03-14 14:50:00,10.71,10.72,10.7,10.71,207200.0,8.1954,8.2031,8.1878,8.1954,207200.0
2005-03-14 15:00:00,10.71,10.72,10.7,10.71,172000.0,8.1954,8.2031,8.1878,8.1954,172000.0
2005-03-14 15:10:00,10.71,10.71,10.69,10.7,318400.0,8.1954,8.1954,8.1801,8.1878,318400.0
2005-03-14 15:20:00,10.7,10.7,10.69,10.7,463200.0,8.1878,8.1878,8.1801,8.1878,463200.0
2005-03-14 15:30:00,10.7,10.73,10.7,10.73,462400.0,8.1878,8.2107,8.1878,8.2107,462400.0
2005-03-14 15:40:00,10.72,10.73,10.7,10.7,500000.0,8.2031,8.2107,8.1878,8.1878,500000.0
2005-03-14 15:50:00,10.71,10.72,10.69,10.72,599200.0,8.1954,8.2031,8.1801,8.2031,599200.0
2005-03-15 09:30:00,10.74,10.79,10.73,10.79,367200.0,8.2184,8.2567,8.2107,8.2567,367200.0
2005-03-15 09:40:00,10.79,10.85,10.79,10.84,546400.0,8.2567,8.3026,8.2567,8.2949,546400.0
2005-03-15 09:50:00,10.84,10.84,10.79,10.81,298400.0,8.2949,8.2949,8.2567,8.272,298400.0
2005-03-15 10:00:00,10.82,10.84,10.81,10.83,259200.0,8.2796,8.2949,8.272,8.2873,259200.0
2005-03-15 10:10:00,10.83,10.84,10.82,10.83,443200.0,8.2873,8.2949,8.2796,8.2873,443200.0
2005-03-15 10:20:00,10.83,10.84,10.8,10.8,299200.0,8.2873,8.2949,8.2643,8.2643,299200.0
2005-03-15 10:30:00,10.8,10.83,10.79,10.81,192800.0,8.2643,8.2873,8.2567,8.272,192800.0
2005-03-15 10:40:00,10.81,10.81,10.79,10.81,220000.0,8.272,8.272,8.2567,8.272,220000.0
2005-03-15 10:50:00,10.81,10.82,10.81,10.82,128800.0,8.272,8.2796,8.272,8.2796,128800.0
2005-03-15 11:00:00,10.82,10.84,10.81,10.83,434400.0,8.2796,8.2949,8.272,8.2873,434400.0
2005-03-15 11:10:00,10.83,10.84,10.83,10.84,232800.0,8.2873,8.2949,8.2873,8.2949,232800.0
2005-03-15 11:20:00,10.84,10.84,10.82,10.82,112800.0,8.2949,8.2949,8.2796,8.2796,112800.0
2005-03-15 11:30:00,10.82,10.84,10.81,10.81,153600.0,8.2796,8.2949,8.272,8.272,153600.0
2005-03-15 11:40:00,10.81,10.81,10.78,10.78,208000.0,8.272,8.272,8.249,8.249,208000.0
2005-03-15 11:50:00,10.78,10.79,10.77,10.78,214400.0,8.249,8.2567,8.2414,8.249,214400.0
2005-03-15 12:00:00,10.77,10.81,10.76,10.79,342400.0,8.2414,8.272,8.2337,8.2567,342400.0
2005-03-15 12:10:00,10.79,10.83,10.79,10.83,264000.0,8.2567,8.2873,8.2567,8.2873,264000.0
2005-03-15 12:20:00,10.83,10.84,10.82,10.83,190400.0,8.2873,8.2949,8.2796,8.2873,190400.0
2005-03-15 12:30:00,10.83,10.83,10.81,10.83,160800.0,8.2873,8.2873,8.272,8.2873,160800.0
2005-03-15 12:40:00,10.83,10.84,10.83,10.84,272000.0,8.2873,8.2949,8.2873,8.2949,272000.0
2005-03-15 12:50:00,10.84,10.85,10.83,10.85,315200.0,8.2949,8.3026,8.2873,8.3026,315200.0
2005-03-15 13:00:00,10.85,10.88,10.85,10.87,355200.0,8.3026,8.3255,8.3026,8.3179,355200.0
2005-03-15 13:10:00,10.88,10.89,10.86,10.89,458400.0,8.3255,8.3332,8.3102,8.3332,458400.0
2005-03-15 13:20:00,10.89,10.89,10.88,10.88,349600.0,8.3332,8.3332,8.3255,8.3255,349600.0
2005-03-15 13:30:00,10.88,10.88,10.87,10.87,350400.0,8.3255,8.3255,8.3179,8.3179,350400.0
2005-03-15 13:40:00,10.87,10.89,10.86,10.89,249600.0,8.3179,8.3332,8.3102,8.3332,249600.0
2005-03-15 13:50:00,10.89,10.9,10.89,10.9,253600.0,8.3332,8.3408,8.3332,8.3408,253600.0
2005-03-15 14:00:00,10.9,10.92,10.9,10.92,272000.0,8.3408,8.3561,8.3408,8.3561,272000.0
2005-03-15 14:10:00,10.92,10.95,10.89,10.89,739200.0,8.3561,8.3791,8.3332,8.3332,739200.0
2005-03-15 14:20:00,10.89,10.9,10.88,10.9,278400.0,8.3332,8.3408,8.3255,8.3408,278400.0
2005-03-15 14:30:00,10.9,10.91,10.89,10.91,352800.0,8.3408,8.3485,8.3332,8.3485,352800.0
2005-03-15 14:40:00,10.92,10.92,10.9,10.92,404000.0,8.3561,8.3561,8.3408,8.3561,404000.0
2005-03-15 14:50:00,10.92,10.92,10.9,10.91,378400.0,8.3561,8.3561,8.3408,8.3485,378400.0
2005-03-15 15:00:00,10.91,10.91,10.9,10.9,303200.0,8.3485,8.3485,8.3408,8.3408,303200.0
2005-03-15 15:10:00,10.9,10.91,10.89,10.91,586400.0,8.3408,8.3485,8.3332,8.3485,586400.0
2005-03-15 15:20:00,10.91,10.91,10.9,10.9,692000.0,8.3485,8.3485,8.3408,8.3408,692000.0
2005-03-15 15:30:00,10.9,10.9,10.89,10.9,464000.0,8.3408,8.3408,8.3332,8.3408,464000.0
2005-03-15 15:40:00,10.9,10.9,10.88,10.88,456000.0,8.3408,8.3408,8.3255,8.3255,456000.0
2005-03-15 15:50:00,10.88,10.9,10.87,10.89,1156000.0,8.3255,8.3408,8.3179,8.3332,1156000.0
2005-03-16 09:30:00,10.96,10.99,10.96,10.97,989600.0,8.3867,8.4097,8.3867,8.3944,989600.0
2005-03-16 09:40:00,10.97,11.06,10.97,11.03,785600.0,8.3944,8.4633,8.3944,8.4403,785600.0
2005-03-16 09:50:00,11.01,11.02,10.93,10.95,1093600.0,8.425,8.4327,8.3638,8.3791,1093600.0
2005-03-16 10:00:00,10.95,10.99,10.95,10.97,633600.0,8.3791,8.4097,8.3791,8.3944,633600.0
2005-03-16 10:10:00,10.97,10.97,10.91,10.91,814400.0,8.3944,8.3944,8.3485,8.3485,814400.0
2005-03-16 10:20:00,10.91,10.91,10.83,10.84,832800.0,8.3485,8.3485,8.2873,8.2949,832800.0
2005-03-16 10:30:00,10.84,10.87,10.84,10.86,616000.0,8.2949,8.3179,8.2949,8.3102,616000.0
2005-03-16 10:40:00,10.86,10.87,10.86,10.86,408800.0,8.3102,8.3179,8.3102,8.3102,408800.0
2005-03-16 10:50:00,10.86,10.87,10.85,10.85,326400.0,8.3102,8.3179,8.3026,8.3026,326400.0
2005-03-16 11:00:00,10.85,10.86,10.81,10.84,501600.0,8.3026,8.3102,8.272,8.2949,501600.0
2005-03-16 11:10:00,10.84,10.84,10.79,10.79,369600.0,8.2949,8.2949,8.2567,8.2567,369600.0
2005-03-16 11:20:00,10.79,10.82,10.77,10.82,274400.0,8.2567,8.2796,8.2414,8.2796,274400.0
2005-03-16 11:30:00,10.82,10.82,10.81,10.82,220000.0,8.2796,8.2796,8.272,8.2796,220000.0
2005-03-16 11:40:00,10.82,10.82,10.81,10.81,261600.0,8.2796,8.2796,8.272,8.272,261600.0
2005-03-16 11:50:00,10.81,10.82,10.8,10.81,196000.0,8.272,8.2796,8.2643,8.272,196000.0
2005-03-16 12:00:00,10.81,10.81,10.8,10.81,92800.0,8.272,8.272,8.2643,8.272,92800.0
2005-03-16 12:10:00,10.81,10.83,10.81,10.82,119200.0,8.272,8.2873,8.272,8.2796,119200.0
2005-03-16 12:20:00,10.83,10.84,10.82,10.83,134400.0,8.2873,8.2949,8.2796,8.2873,134400.0
2005-03-16 12:30:00,10.83,10.86,10.82,10.86,136800.0,8.2873,8.3102,8.2796,8.3102,136800.0
2005-03-16 12:40:00,10.86,10.86,10.85,10.86,86400.0,8.3102,8.3102,8.3026,8.3102,86400.0
2005-03-16 12:50:00,10.86,10.89,10.86,10.89,205600.0,8.3102,8.3332,8.3102,8.3332,205600.0
2005-03-16 13:00:00,10.89,10.9,10.88,10.89,152000.0,8.3332,8.3408,8.3255,8.3332,152000.0
2005-03-16 13:10:00,10.89,10.91,10.89,10.91,264000.0,8.3332,8.3485,8.3332,8.3485,264000.0
2005-03-16 13:20:00,10.9,10.92,10.9,10.91,236000.0,8.3408,8.3561,8.3408,8.3485,236000.0
2005-03-16 13:30:00,10.92,10.92,10.91,10.92,152800.0,8.3561,8.3561,8.3485,8.3561,152800.0
2005-03-16 13:40:00,10.92,10.95,10.91,10.91,254400.0,8.3561,8.3791,8.3485,8.3485,254400.0
2005-03-16 13:50:00,10.91,10.94,10.91,10.92,444000.0,8.3485,8.3714,8.3485,8.3561,444000.0
2005-03-16 14:00:00,10.91,10.94,10.91,10.94,344800.0,8.3485,8.3714,8.3485,8.3714,344800.0
2005-03-16 14:10:00,10.94,10.94,10.93,10.93,298400.0,8.3714,8.3714,8.3638,8.3638,298400.0
2005-03-16 14:20:00,10.93,10.95,10.92,10.94,253600.0,8.3638,8.3791,8.3561,8.3714,253600.0
2005-03-16 14:30:00,10.94,10.94,10.9,10.9,270400.0,8.3714,8.3714,8.3408,8.3408,270400.0
2005-03-16 14:40:00,10.9,10.9,10.86,10.88,280000.0,8.3408,8.3408,8.3102,8.3255,280000.0
2005-03-16 14:50:00,10.87,10.88,10.86,10.87,244000.0,8.3179,8.3255,8.3102,8.3179,244000.0
2005-03-16 15:00:00,10.87,10.87,10.85,10.86,492000.0,8.3179,8.3179,8.3026,8.3102,492000.0
2005-03-16 15:10:00,10.86,10.86,10.81,10.81,580800.0,8.3102,8.3102,8.272,8.272,580800.0
2005-03-16 15:20:00,10.81,10.84,10.8,10.82,327200.0,8.272,8.2949,8.2643,8.2796,327200.0
2005-03-16 15:30:00,10.82,10.82,10.8,10.81,688000.0,8.2796,8.2796,8.2643,8.272,688000.0
2005-03-16 15:40:00,10.81,10.82,10.8,10.81,416800.0,8.272,8.2796,8.2643,8.272,416800.0
2005-03-16 15:50:00,10.81,10.82,10.8,10.81,1023200.0,8.272,8.2796,8.2643,8.272,1023200.0
2005-03-17 09:30:00,10.82,10.83,10.8,10.81,395200.0,8.2796,8.2873,8.2643,8.272,395200.0
2005-03-17 09:40:00,10.81,10.91,10.81,10.83,503200.0,8.272,8.3485,8.272,8.2873,503200.0
2005-03-17 09:50:00,10.83,10.87,10.83,10.86,698400.0,8.2873,8.3179,8.2873,8.3102,698400.0
2005-03-17 10:00:00,10.86,10.89,10.84,10.88,352000.0,8.3102,8.3332,8.2949,8.3255,352000.0
2005-03-17 10:10:00,10.88,10.92,10.86,10.92,236000.0,8.3255,8.3561,8.3102,8.3561,236000.0
2005-03-17 10:20:00,10.92,10.93,10.9,10.92,209600.0,8.3561,8.3638,8.3408,8.3561,209600.0
2005-03-17 10:30:00,10.92,10.92,10.89,10.9,244000.0,8.3561,8.3561,8.3332,8.3408,244000.0
2005-03-17 10:40:00,10.9,10.92,10.88,10.88,287200.0,8.3408,8.3561,8.3255,8.3255,287200.0
2005-03-17 10:50:00,10.88,10.88,10.84,10.84,800800.0,8.3255,8.3255,8.2949,8.2949,800800.0
2005-03-17 11:00:00,10.84,10.86,10.83,10.86,423200.0,8.2949,8.3102,8.2873,8.3102,423200.0
2005-03-17 11:10:00,10.86,10.89,10.85,10.89,368800.0,8.3102,8.3332,8.3026,8.3332,368800.0
2005-03-17 11:20:00,10.89,10.89,10.86,10.87,543200.0,8.3332,8.3332,8.3102,8.3179,543200.0
2005-03-17 11:30:00,10.87,10.9,10.87,10.87,307200.0,8.3179,8.3408,8.3179,8.3179,307200.0
2005-03-17 11:40:00,10.87,10.89,10.87,10.89,128000.0,8.3179,8.3332,8.3179,8.3332,128000.0
2005-03-17 11:50:00,10.9,10.92,10.89,10.91,248000.0,8.3408,8.3561,8.3332,8.3485,248000.0
2005-03-17 12:00:00,10.91,10.92,10.89,10.9,198400.0,8.3485,8.3561,8.3332,8.3408,198400.0
2005-03-17 12:10:00,10.9,10.91,10.89,10.91,112800.0,8.3408,8.3485,8.3332,8.3485,112800.0
2005-03-17 12:20:00,10.91,10.92,10.9,10.92,128000.0,8.3485,8.3561,8.3408,8.3561,128000.0
2005-03-17 12:30:00,10.92,10.92,10.9,10.91,175200.0,8.3561,8.3561,8.3408,8.3485,175200.0
2005-03-17 12:40:00,10.91,10.91,10.88,10.88,231200.0,8.3485,8.3485,8.3255,8.3255,231200.0
2005-03-17 12:50:00,10.89,10.9,10.88,10.89,103200.0,8.3332,8.3408,8.3255,8.3332,103200.0
2005-03-17 13:00:00,10.89,10.9,10.88,10.88,124000.0,8.3332,8.3408,8.3255,8.3255,124000.0
2005-03-17 13:10:00,10.88,10.88,10.85,10.86,361600.0,8.3255,8.3255,8.3026,8.3102,361600.0
2005-03-17 13:20:00,10.86,10.87,10.85,10.87,143200.0,8.3102,8.3179,8.3026,8.3179,143200.0
2005-03-17 13:30:00,10.86,10.88,10.86,10.87,217600.0,8.3102,8.3255,8.3102,8.3179,217600.0
2005-03-17 13:40:00,10.88,10.88,10.87,10.87,218400.0,8.3255,8.3255,8.3179,8.3179,218400.0
2005-03-17 13:50:00,10.88,10.89,10.87,10.88,325600.0,8.3255,8.3332,8.3179,8.3255,325600.0
2005-03-17 14:00:00,10.88,10.88,10.88,10.88,826400.0,8.3255,8.3255,8.3255,8.3255,826400.0
2005-03-17 14:10:00,10.88,10.91,10.88,10.9,498400.0,8.3255,8.3485,8.3255,8.3408,498400.0
2005-03-17 14:20:00,10.9,10.92,10.9,10.91,539200.0,8.3408,8.3561,8.3408,8.3485,539200.0
2005-03-17 14:30:00,10.9,10.91,10.88,10.88,350400.0,8.3408,8.3485,8.3255,8.3255,350400.0
2005-03-17 14:40:00,10.88,10.91,10.88,10.9,556000.0,8.3255,8.3485,8.3255,8.3408,556000.0
2005-03-17 14:50:00,10.9,10.91,10.89,10.9,271200.0,8.3408,8.3485,8.3332,8.3408,271200.0
2005-03-17 15:00:00,10.9,10.91,10.9,10.9,416800.0,8.3408,8.3485,8.3408,8.3408,416800.0
2005-03-17 15:10:00,10.9,10.9,10.89,10.89,219200.0,8.3408,8.3408,8.3332,8.3332,219200.0
2005-03-17 15:20:00,10.89,10.89,10.86,10.88,1092000.0,8.3332,8.3332,8.3102,8.3255,1092000.0
2005-03-17 15:30:00,10.88,10.91,10.86,10.87,1344800.0,8.3255,8.3485,8.3102,8.3179,1344800.0
2005-03-17 15:40:00,10.87,10.87,10.84,10.84,809600.0,8.3179,8.3179,8.2949,8.2949,809600.0
2005-03-17 15:50:00,10.84,10.88,10.83,10.87,1032000.0,8.2949,8.3255,8.2873,8.3179,1032000.0
2005-03-18 09:30:00,10.95,10.95,10.75,10.78,3618400.0,8.3791,8.3791,8.226,8.249,3618400.0
2005-03-18 09:40:00,10.78,10.93,10.77,10.92,1489600.0,8.249,8.3638,8.2414,8.3561,1489600.0
2005-03-18 09:50:00,10.92,10.93,10.81,10.87,1247200.0,8.3561,8.3638,8.272,8.3179,1247200.0
2005-03-18 10:00:00,10.87,10.87,10.8,10.8,932000.0,8.3179,8.3179,8.2643,8.2643,932000.0
2005-03-18 10:10:00,10.81,10.85,10.8,10.84,784000.0,8.272,8.3026,8.2643,8.2949,784000.0
2005-03-18 10:20:00,10.84,10.84,10.79,10.8,740000.0,8.2949,8.2949,8.2567,8.2643,740000.0
2005-03-18 10:30:00,10.8,10.8,10.76,10.78,847200.0,8.2643,8.2643,8.2337,8.249,847200.0
2005-03-18 10:40:00,10.78,10.8,10.76,10.77,392800.0,8.249,8.2643,8.2337,8.2414,392800.0
2005-03-18 10:50:00,10.77,10.79,10.76,10.77,270400.0,8.2414,8.2567,8.2337,8.2414,270400.0
2005-03-18 11:00:00,10.78,10.8,10.77,10.78,536000.0,8.249,8.2643,8.2414,8.249,536000.0
2005-03-18 11:10:00,10.78,10.78,10.76,10.76,522400.0,8.249,8.249,8.2337,8.2337,522400.0
2005-03-18 11:20:00,10.76,10.8,10.76,10.79,372800.0,8.2337,8.2643,8.2337,8.2567,372800.0
2005-03-18 11:30:00,10.79,10.79,10.77,10.77,208000.0,8.2567,8.2567,8.2414,8.2414,208000.0
2005-03-18 11:40:00,10.77,10.79,10.76,10.76,299200.0,8.2414,8.2567,8.2337,8.2337,299200.0
2005-03-18 11:50:00,10.76,10.78,10.76,10.77,183200.0,8.2337,8.249,8.2337,8.2414,183200.0
2005-03-18 12:00:00,10.78,10.78,10.76,10.77,244000.0,8.249,8.249,8.2337,8.2414,244000.0
2005-03-18 12:10:00,10.77,10.78,10.76,10.76,244000.0,8.2414,8.249,8.2337,8.2337,244000.0
2005-03-18 12:20:00,10.76,10.76,10.73,10.73,813600.0,8.2337,8.2337,8.2107,8.2107,813600.0
2005-03-18 12:30:00,10.74,10.74,10.72,10.72,224000.0,8.2184,8.2184,8.2031,8.2031,224000.0
2005-03-18 12:40:00,10.72,10.75,10.71,10.75,446400.0,8.2031,8.226,8.1954,8.226,446400.0
2005-03-18 12:50:00,10.75,10.75,10.72,10.73,264000.0,8.226,8.226,8.2031,8.2107,264000.0
2005-03-18 13:00:00,10.74,10.74,10.72,10.73,295200.0,8.2184,8.2184,8.2031,8.2107,295200.0
2005-03-18 13:10:00,10.73,10.74,10.73,10.73,261600.0,8.2107,8.2184,8.2107,8.2107,261600.0
2005-03-18 13:20:00,10.73,10.73,10.73,10.73,245600.0,8.2107,8.2107,8.2107,8.2107,245600.0
2005-03-18 13:30:00,10.73,10.74,10.73,10.73,194400.0,8.2107,8.2184,8.2107,8.2107,194400.0
2005-03-18 13:40:00,10.73,10.74,10.72,10.73,311200.0,8.2107,8.2184,8.2031,8.2107,311200.0
2005-03-18 13:50:00,10.73,10.74,10.72,10.73,334400.0,8.2107,8.2184,8.2031,8.2107,334400.0
2005-03-18 14:00:00,10.73,10.74,10.72,10.74,259200.0,8.2107,8.2184,8.2031,8.2184,259200.0
2005-03-18 14:10:00,10.74,10.74,10.73,10.73,272000.0,8.2184,8.2184,8.2107,8.2107,272000.0
2005-03-18 14:20:00,10.73,10.73,10.71,10.72,432000.0,8.2107,8.2107,8.1954,8.2031,432000.0
2005-03-18 14:30:00,10.72,10.74,10.71,10.74,612000.0,8.2031,8.2184,8.1954,8.2184,612000.0
2005-03-18 14:40:00,10.74,10.74,10.73,10.74,264000.0,8.2184,8.2184,8.2107,8.2184,264000.0
2005-03-18 14:50:00,10.73,10.73,10.68,10.69,677600.0,8.2107,8.2107,8.1725,8.1801,677600.0
2005-03-18 15:00:00,10.69,10.69,10.64,10.65,624800.0,8.1801,8.1801,8.1419,8.1495,624800.0
2005-03-18 15:10:00,10.65,10.68,10.65,10.66,726400.0,8.1495,8.1725,8.1495,8.1572,726400.0
2005-03-18 15:20:00,10.67,10.7,10.66,10.68,649600.0,8.1648,8.1878,8.1572,8.1725,649600.0
2005-03-18 15:30:00,10.68,10.72,10.68,10.68,1191200.0,8.1725,8.2031,8.1725,8.1725,1191200.0
2005-03-18 15:40:00,10.69,10.72,10.68,10.68,1592800.0,8.1801,8.2031,8.1725,8.1725,1592800.0
2005-03-18 15:50:00,10.68,10.71,10.68,10.69,2536800.0,8.1725,8.1954,8.1725,8.1801,2536800.0
2005-03-21 09:30:00,10.69,10.7,10.63,10.64,787200.0,8.1801,8.1878,8.1342,8.1419,787200.0
2005-03-21 09:40:00,10.64,10.67,10.64,10.66,349600.0,8.1419,8.1648,8.1419,8.1572,349600.0
2005-03-21 09:50:00,10.65,10.65,10.6,10.64,556000.0,8.1495,8.1495,8.1113,8.1419,556000.0
2005-03-21 10:00:00,10.63,10.67,10.62,10.65,1364800.0,8.1342,8.1648,8.1266,8.1495,1364800.0
2005-03-21 10:10:00,10.66,10.66,10.63,10.63,360800.0,8.1572,8.1572,8.1342,8.1342,360800.0
2005-03-21 10:20:00,10.63,10.64,10.62,10.62,454400.0,8.1342,8.1419,8.1266,8.1266,454400.0
2005-03-21 10:30:00,10.62,10.62,10.55,10.56,1539200.0,8.1266,8.1266,8.073,8.0807,1539200.0
2005-03-21 10:40:00,10.56,10.62,10.55,10.62,380000.0,8.0807,8.1266,8.073,8.1266,380000.0
2005-03-21 10:50:00,10.62,10.65,10.61,10.64,359200.0,8.1266,8.1495,8.1189,8.1419,359200.0
2005-03-21 11:00:00,10.64,10.65,10.62,10.62,371200.0,8.1419,8.1495,8.1266,8.1266,371200.0
2005-03-21 11:10:00,10.61,10.62,10.58,10.59,444800.0,8.1189,8.1266,8.096,8.1036,444800.0
2005-03-21 11:20:00,10.59,10.59,10.56,10.56,476000.0,8.1036,8.1036,8.0807,8.0807,476000.0
2005-03-21 11:30:00,10.56,10.58,10.56,10.58,470400.0,8.0807,8.096,8.0807,8.096,470400.0
2005-03-21 11:40:00,10.57,10.58,10.54,10.55,367200.0,8.0883,8.096,8.0654,8.073,367200.0
2005-03-21 11:50:00,10.55,10.55,10.53,10.54,458400.0,8.073,8.073,8.0577,8.0654,458400.0
2005-03-21 12:00:00,10.54,10.55,10.54,10.55,524800.0,8.0654,8.073,8.0654,8.073,524800.0
2005-03-21 12:10:00,10.55,10.56,10.54,10.56,560800.0,8.073,8.0807,8.0654,8.0807,560800.0
2005-03-21 12:20:00,10.56,10.56,10.55,10.55,260000.0,8.0807,8.0807,8.073,8.073,260000.0
2005-03-21 12:30:00,10.55,10.56,10.55,10.56,396000.0,8.073,8.0807,8.073,8.0807,396000.0
2005-03-21 12:40:00,10.56,10.56,10.55,10.56,286400.0,8.0807,8.0807,8.073,8.0807,286400.0
2005-03-21 12:50:00,10.55,10.55,10.54,10.55,192000.0,8.073,8.073,8.0654,8.073,192000.0
2005-03-21 13:00:00,10.55,10.56,10.54,10.54,300800.0,8.073,8.0807,8.0654,8.0654,300800.0
2005-03-21 13:10:00,10.54,10.54,10.52,10.52,222400.0,8.0654,8.0654,8.05,8.05,222400.0
2005-03-21 13:20:00,10.52,10.52,10.5,10.5,460800.0,8.05,8.05,8.0347,8.0347,460800.0
2005-03-21 13:30:00,10.5,10.52,10.5,10.51,324000.0,8.0347,8.05,8.0347,8.0424,324000.0
2005-03-21 13:40:00,10.51,10.52,10.51,10.51,117600.0,8.0424,8.05,8.0424,8.0424,117600.0
2005-03-21 13:50:00,10.51,10.53,10.51,10.52,220800.0,8.0424,8.0577,8.0424,8.05,220800.0
2005-03-21 14:00:00,10.52,10.53,10.52,10.53,364000.0,8.05,8.0577,8.05,8.0577,364000.0
2005-03-21 14:10:00,10.53,10.53,10.51,10.53,458400.0,8.0577,8.0577,8.0424,8.0577,458400.0
2005-03-21 14:20:00,10.53,10.53,10.51,10.52,243200.0,8.0577,8.0577,8.0424,8.05,243200.0
2005-03-21 14:30:00,10.52,10.53,10.5,10.5,215200.0,8.05,8.0577,8.0347,8.0347,215200.0
2005-03-21 14:40:00,10.5,10.51,10.5,10.51,340800.0,8.0347,8.0424,8.0347,8.0424,340800.0
2005-03-21 14:50:00,10.51,10.51,10.49,10.51,321600.0,8.0424,8.0424,8.0271,8.0424,321600.0
2005-03-21 15:00:00,10.51,10.51,10.5,10.5,343200.0,8.0424,8.0424,8.0347,8.0347,343200.0
2005-03-21 15:10:00,10.5,10.5,10.49,10.5,279200.0,8.0347,8.0347,8.0271,8.0347,279200.0
2005-03-21 15:20:00,10.5,10.5,10.49,10.49,586400.0,8.0347,8.0347,8.0271,8.0271,586400.0
2005-03-21 15:30:00,10.49,10.5,10.48,10.48,494400.0,8.0271,8.0347,8.0194,8.0194,494400.0
2005-03-21 15:40:00,10.48,10.5,10.46,10.5,796800.0,8.0194,8.0347,8.0041,8.0347,796800.0
2005-03-21 15:50:00,10.5,10.51,10.49,10.49,1214400.0,8.0347,8.0424,8.0271,8.0271,1214400.0
2005-03-22 09:30:00,10.51,10.54,10.45,10.53,373600.0,8.0424,8.0654,7.9965,8.0577,373600.0
2005-03-22 09:40:00,10.53,10.57,10.53,10.57,274400.0,8.0577,8.0883,8.0577,8.0883,274400.0
2005-03-22 09:50:00,10.57,10.57,10.55,10.55,583200.0,8.0883,8.0883,8.073,8.073,583200.0
2005-03-22 10:00:00,10.54,10.54,10.52,10.53,368800.0,8.0654,8.0654,8.05,8.0577,368800.0
2005-03-22 10:10:00,10.53,10.53,10.5,10.51,244800.0,8.0577,8.0577,8.0347,8.0424,244800.0
2005-03-22 10:20:00,10.51,10.51,10.47,10.47,632800.0,8.0424,8.0424,8.0118,8.0118,632800.0
2005-03-22 10:30:00,10.48,10.49,10.47,10.48,202400.0,8.0194,8.0271,8.0118,8.0194,202400.0
2005-03-22 10:40:00,10.48,10.49,10.46,10.46,150400.0,8.0194,8.0271,8.0041,8.0041,150400.0
2005-03-22 10:50:00,10.46,10.46,10.43,10.45,309600.0,8.0041,8.0041,7.9812,7.9965,309600.0
2005-03-22 11:00:00,10.45,10.46,10.45,10.45,161600.0,7.9965,8.0041,7.9965,7.9965,161600.0
2005-03-22 11:10:00,10.45,10.48,10.45,10.46,495200.0,7.9965,8.0194,7.9965,8.0041,495200.0
2005-03-22 11:20:00,10.46,10.47,10.43,10.44,685600.0,8.0041,8.0118,7.9812,7.9888,685600.0
2005-03-22 11:30:00,10.44,10.45,10.42,10.42,174400.0,7.9888,7.9965,7.9735,7.9735,174400.0
2005-03-22 11:40:00,10.42,10.42,10.4,10.41,244800.0,7.9735,7.9735,7.9582,7.9659,244800.0
2005-03-22 11:50:00,10.4,10.42,10.4,10.42,367200.0,7.9582,7.9735,7.9582,7.9735,367200.0
2005-03-22 12:00:00,10.42,10.44,10.4,10.4,393600.0,7.9735,7.9888,7.9582,7.9582,393600.0
2005-03-22 12:10:00,10.4,10.41,10.39,10.39,441600.0,7.9582,7.9659,7.9506,7.9506,441600.0
2005-03-22 12:20:00,10.39,10.39,10.37,10.37,612000.0,7.9506,7.9506,7.9353,7.9353,612000.0
2005-03-22 12:30:00,10.37,10.37,10.36,10.37,292800.0,7.9353,7.9353,7.9276,7.9353,292800.0
2005-03-22 12:40:00,10.37,10.39,10.37,10.37,170400.0,7.9353,7.9506,7.9353,7.9353,170400.0
2005-03-22 12:50:00,10.37,10.37,10.36,10.37,179200.0,7.9353,7.9353,7.9276,7.9353,179200.0
2005-03-22 13:00:00,10.37,10.38,10.36,10.38,382400.0,7.9353,7.9429,7.9276,7.9429,382400.0
2005-03-22 13:10:00,10.38,10.4,10.38,10.39,420000.0,7.9429,7.9582,7.9429,7.9506,420000.0
2005-03-22 13:20:00,10.39,10.39,10.38,10.39,116000.0,7.9506,7.9506,7.9429,7.9506,116000.0
2005-03-22 13:30:00,10.39,10.39,10.38,10.39,324800.0,7.9506,7.9506,7.9429,7.9506,324800.0
2005-03-22 13:40:00,10.39,10.39,10.39,10.39,259200.0,7.9506,7.9506,7.9506,7.9506,259200.0
2005-03-22 13:50:00,10.39,10.4,10.39,10.4,135200.0,7.9506,7.9582,7.9506,7.9582,135200.0
2005-03-22 14:00:00,10.4,10.4,10.39,10.39,410400.0,7.9582,7.9582,7.9506,7.9506,410400.0
2005-03-22 14:10:00,10.39,10.4,10.38,10.38,220000.0,7.9506,7.9582,7.9429,7.9429,220000.0
2005-03-22 14:20:00,10.38,10.38,10.33,10.33,684800.0,7.9429,7.9429,7.9047,7.9047,684800.0
2005-03-22 14:30:00,10.32,10.35,10.31,10.34,1204800.0,7.897,7.92,7.8894,7.9123,1204800.0
2005-03-22 14:40:00,10.34,10.35,10.31,10.34,667200.0,7.9123,7.92,7.8894,7.9123,667200.0
2005-03-22 14:50:00,10.33,10.35,10.33,10.35,384000.0,7.9047,7.92,7.9047,7.92,384000.0
2005-03-22 15:00:00,10.35,10.35,10.32,10.33,600000.0,7.92,7.92,7.897,7.9047,600000.0
2005-03-22 15:10:00,10.33,10.34,10.31,10.34,1023200.0,7.9047,7.9123,7.8894,7.9123,1023200.0
2005-03-22 15:20:00,10.34,10.35,10.32,10.34,742400.0,7.9123,7.92,7.897,7.9123,742400.0
2005-03-22 15:30:00,10.34,10.35,10.32,10.33,1101600.0,7.9123,7.92,7.897,7.9047,1101600.0
2005-03-22 15:40:00,10.33,10.34,10.32,10.33,2164000.0,7.9047,7.9123,7.897,7.9047,2164000.0
2005-03-22 15:50:00,10.33,10.33,10.31,10.33,1399200.0,7.9047,7.9047,7.8894,7.9047,1399200.0
2005-03-23 09:30:00,10.25,10.28,10.24,10.27,268000.0,7.8434,7.8664,7.8358,7.8587,268000.0
2005-03-23 09:40:00,10.27,10.34,10.27,10.33,681600.0,7.8587,7.9123,7.8587,7.9047,681600.0
2005-03-23 09:50:00,10.33,10.33,10.26,10.26,412800.0,7.9047,7.9047,7.8511,7.8511,412800.0
2005-03-23 10:00:00,10.26,10.28,10.26,10.28,422400.0,7.8511,7.8664,7.8511,7.8664,422400.0
2005-03-23 10:10:00,10.28,10.28,10.25,10.27,427200.0,7.8664,7.8664,7.8434,7.8587,427200.0
2005-03-23 10:20:00,10.27,10.27,10.24,10.24,813600.0,7.8587,7.8587,7.8358,7.8358,813600.0
2005-03-23 10:30:00,10.24,10.24,10.22,10.22,1044000.0,7.8358,7.8358,7.8205,7.8205,1044000.0
2005-03-23 10:40:00,10.22,10.22,10.2,10.21,876800.0,7.8205,7.8205,7.8052,7.8128,876800.0
2005-03-23 10:50:00,10.2,10.27,10.2,10.26,1032800.0,7.8052,7.8587,7.8052,7.8511,1032800.0
2005-03-23 11:00:00,10.26,10.27,10.24,10.27,575200.0,7.8511,7.8587,7.8358,7.8587,575200.0
2005-03-23 11:10:00,10.27,10.28,10.26,10.27,318400.0,7.8587,7.8664,7.8511,7.8587,318400.0
2005-03-23 11:20:00,10.27,10.27,10.26,10.27,278400.0,7.8587,7.8587,7.8511,7.8587,278400.0
2005-03-23 11:30:00,10.27,10.27,10.25,10.25,364000.0,7.8587,7.8587,7.8434,7.8434,364000.0
2005-03-23 11:40:00,10.25,10.26,10.24,10.24,503200.0,7.8434,7.8511,7.8358,7.8358,503200.0
2005-03-23 11:50:00,10.24,10.25,10.24,10.25,254400.0,7.8358,7.8434,7.8358,7.8434,254400.0
2005-03-23 12:00:00,10.25,10.26,10.24,10.25,216000.0,7.8434,7.8511,7.8358,7.8434,216000.0
2005-03-23 12:10:00,10.25,10.26,10.24,10.24,327200.0,7.8434,7.8511,7.8358,7.8358,327200.0
2005-03-23 12:20:00,10.24,10.25,10.24,10.24,216000.0,7.8358,7.8434,7.8358,7.8358,216000.0
2005-03-23 12:30:00,10.24,10.25,10.24,10.25,911200.0,7.8358,7.8434,7.8358,7.8434,911200.0
2005-03-23 12:40:00,10.25,10.26,10.24,10.24,224800.0,7.8434,7.8511,7.8358,7.8358,224800.0
2005-03-23 12:50:00,10.24,10.24,10.22,10.22,220000.0,7.8358,7.8358,7.8205,7.8205,220000.0
2005-03-23 13:00:00,10.22,10.25,10.22,10.25,688000.0,7.8205,7.8434,7.8205,7.8434,688000.0
2005-03-23 13:10:00,10.25,10.25,10.22,10.23,448800.0,7.8434,7.8434,7.8205,7.8281,448800.0
2005-03-23 13:20:00,10.23,10.23,10.22,10.22,449600.0,7.8281,7.8281,7.8205,7.8205,449600.0
2005-03-23 13:30:00,10.22,10.22,10.22,10.22,779200.0,7.8205,7.8205,7.8205,7.8205,779200.0
2005-03-23 13:40:00,10.22,10.26,10.22,10.25,374400.0,7.8205,7.8511,7.8205,7.8434,374400.0
2005-03-23 13:50:00,10.25,10.25,10.24,10.24,226400.0,7.8434,7.8434,7.8358,7.8358,226400.0
2005-03-23 14:00:00,10.25,10.26,10.24,10.24,302400.0,7.8434,7.8511,7.8358,7.8358,302400.0
2005-03-23 14:10:00,10.24,10.24,10.22,10.23,229600.0,7.8358,7.8358,7.8205,7.8281,229600.0
2005-03-23 14:20:00,10.23,10.23,10.22,10.23,274400.0,7.8281,7.8281,7.8205,7.8281,274400.0
2005-03-23 14:30:00,10.23,10.23,10.22,10.22,428000.0,7.8281,7.8281,7.8205,7.8205,428000.0
2005-03-23 14:40:00,10.22,10.23,10.21,10.23,309600.0,7.8205,7.8281,7.8128,7.8281,309600.0
2005-03-23 14:50:00,10.23,10.23,10.22,10.22,185600.0,7.8281,7.8281,7.8205,7.8205,185600.0
2005-03-23 15:00:00,10.22,10.23,10.22,10.22,261600.0,7.8205,7.8281,7.8205,7.8205,261600.0
2005-03-23 15:10:00,10.22,10.23,10.21,10.21,489600.0,7.8205,7.8281,7.8128,7.8128,489600.0
2005-03-23 15:20:00,10.21,10.21,10.2,10.21,688800.0,7.8128,7.8128,7.8052,7.8128,688800.0
2005-03-23 15:30:00,10.21,10.22,10.2,10.21,552800.0,7.8128,7.8205,7.8052,7.8128,552800.0
2005-03-23 15:40:00,10.21,10.22,10.2,10.22,759200.0,7.8128,7.8205,7.8052,7.8205,759200.0
2005-03-23 15:50:00,10.22,10.22,10.19,10.19,1126400.0,7.8205,7.8205,7.7975,7.7975,1126400.0
2005-03-24 09:30:00,10.28,10.33,10.27,10.3,884800.0,7.8664,7.9047,7.8587,7.8817,884800.0
2005-03-24 09:40:00,10.3,10.4,10.3,10.39,721600.0,7.8817,7.9582,7.8817,7.9506,721600.0
2005-03-24 09:50:00,10.39,10.4,10.37,10.38,560000.0,7.9506,7.9582,7.9353,7.9429,560000.0
2005-03-24 10:00:00,10.39,10.39,10.37,10.37,456000.0,7.9506,7.9506,7.9353,7.9353,456000.0
2005-03-24 10:10:00,10.37,10.37,10.34,10.37,365600.0,7.9353,7.9353,7.9123,7.9353,365600.0
2005-03-24 10:20:00,10.37,10.39,10.36,10.38,368800.0,7.9353,7.9506,7.9276,7.9429,368800.0
2005-03-24 10:30:00,10.38,10.39,10.37,10.39,784000.0,7.9429,7.9506,7.9353,7.9506,784000.0
2005-03-24 10:40:00,10.39,10.43,10.38,10.4,566400.0,7.9506,7.9812,7.9429,7.9582,566400.0
2005-03-24 10:50:00,10.4,10.41,10.39,10.41,319200.0,7.9582,7.9659,7.9506,7.9659,319200.0
2005-03-24 11:00:00,10.41,10.41,10.39,10.4,909600.0,7.9659,7.9659,7.9506,7.9582,909600.0
2005-03-24 11:10:00,10.39,10.4,10.38,10.38,555200.0,7.9506,7.9582,7.9429,7.9429,555200.0
2005-03-24 11:20:00,10.38,10.4,10.38,10.38,514400.0,7.9429,7.9582,7.9429,7.9429,514400.0
2005-03-24 11:30:00,10.38,10.4,10.38,10.4,465600.0,7.9429,7.9582,7.9429,7.9582,465600.0
2005-03-24 11:40:00,10.4,10.42,10.4,10.41,457600.0,7.9582,7.9735,7.9582,7.9659,457600.0
2005-03-24 11:50:00,10.41,10.43,10.41,10.43,359200.0,7.9659,7.9812,7.9659,7.9812,359200.0
2005-03-24 12:00:00,10.43,10.49,10.43,10.47,384000.0,7.9812,8.0271,7.9812,8.0118,384000.0
2005-03-24 12:10:00,10.48,10.48,10.43,10.44,389600.0,8.0194,8.0194,7.9812,7.9888,389600.0
2005-03-24 12:20:00,10.44,10.46,10.44,10.46,182400.0,7.9888,8.0041,7.9888,8.0041,182400.0
2005-03-24 12:30:00,10.46,10.49,10.46,10.49,280000.0,8.0041,8.0271,8.0041,8.0271,280000.0
2005-03-24 12:40:00,10.49,10.49,10.47,10.47,207200.0,8.0271,8.0271,8.0118,8.0118,207200.0
2005-03-24 12:50:00,10.47,10.47,10.45,10.45,212800.0,8.0118,8.0118,7.9965,7.9965,212800.0
2005-03-24 13:00:00,10.46,10.46,10.44,10.44,231200.0,8.0041,8.0041,7.9888,7.9888,231200.0
2005-03-24 13:10:00,10.44,10.44,10.43,10.43,213600.0,7.9888,7.9888,7.9812,7.9812,213600.0
2005-03-24 13:20:00,10.43,10.44,10.43,10.44,280000.0,7.9812,7.9888,7.9812,7.9888,280000.0
2005-03-24 13:30:00,10.44,10.44,10.43,10.43,112000.0,7.9888,7.9888,7.9812,7.9812,112000.0
2005-03-24 13:40:00,10.43,10.43,10.4,10.42,255200.0,7.9812,7.9812,7.9582,7.9735,255200.0
2005-03-24 13:50:00,10.42,10.44,10.42,10.44,660800.0,7.9735,7.9888,7.9735,7.9888,660800.0
2005-03-24 14:00:00,10.44,10.48,10.44,10.48,531200.0,7.9888,8.0194,7.9888,8.0194,531200.0
2005-03-24 14:10:00,10.48,10.5,10.48,10.48,367200.0,8.0194,8.0347,8.0194,8.0194,367200.0
2005-03-24 14:20:00,10.48,10.48,10.47,10.48,273600.0,8.0194,8.0194,8.0118,8.0194,273600.0
2005-03-24 14:30:00,10.47,10.48,10.47,10.47,363200.0,8.0118,8.0194,8.0118,8.0118,363200.0
2005-03-24 14:40:00,10.47,10.47,10.46,10.46,378400.0,8.0118,8.0118,8.0041,8.0041,378400.0
2005-03-24 14:50:00,10.46,10.47,10.46,10.46,360800.0,8.0041,8.0118,8.0041,8.0041,360800.0
2005-03-24 15:00:00,10.46,10.47,10.44,10.45,423200.0,8.0041,8.0118,7.9888,7.9965,423200.0
2005-03-24 15:10:00,10.45,10.48,10.44,10.46,338400.0,7.9965,8.0194,7.9888,8.0041,338400.0
2005-03-24 15:20:00,10.46,10.47,10.46,10.47,365600.0,8.0041,8.0118,8.0041,8.0118,365600.0
2005-03-24 15:30:00,10.47,10.47,10.45,10.46,318400.0,8.0118,8.0118,7.9965,8.0041,318400.0
2005-03-24 15:40:00,10.46,10.47,10.45,10.45,648000.0,8.0041,8.0118,7.9965,7.9965,648000.0
2005-03-24 15:50:00,10.45,10.45,10.43,10.45,1377600.0,7.9965,7.9965,7.9812,7.9965,1377600.0
2005-03-28 09:30:00,10.52,10.55,10.48,10.49,330400.0,8.05,8.073,8.0194,8.0271,330400.0
2005-03-28 09:40:00,10.49,10.49,10.44,10.45,2194400.0,8.0271,8.0271,7.9888,7.9965,2194400.0
2005-03-28 09:50:00,10.45,10.46,10.44,10.45,174400.0,7.9965,8.0041,7.9888,7.9965,174400.0
2005-03-28 10:00:00,10.45,10.46,10.44,10.45,674400.0,7.9965,8.0041,7.9888,7.9965,674400.0
2005-03-28 10:10:00,10.45,10.45,10.44,10.44,287200.0,7.9965,7.9965,7.9888,7.9888,287200.0
2005-03-28 10:20:00,10.44,10.44,10.42,10.42,140000.0,7.9888,7.9888,7.9735,7.9735,140000.0
2005-03-28 10:30:00,10.43,10.46,10.42,10.44,511200.0,7.9812,8.0041,7.9735,7.9888,511200.0
2005-03-28 10:40:00,10.45,10.46,10.44,10.45,927200.0,7.9965,8.0041,7.9888,7.9965,927200.0
2005-03-28 10:50:00,10.45,10.45,10.44,10.44,406400.0,7.9965,7.9965,7.9888,7.9888,406400.0
2005-03-28 11:00:00,10.44,10.44,10.43,10.44,280800.0,7.9888,7.9888,7.9812,7.9888,280800.0
2005-03-28 11:10:00,10.43,10.44,10.43,10.44,274400.0,7.9812,7.9888,7.9812,7.9888,274400.0
2005-03-28 11:20:00,10.44,10.44,10.43,10.43,680000.0,7.9888,7.9888,7.9812,7.9812,680000.0
2005-03-28 11:30:00,10.43,10.44,10.43,10.44,421600.0,7.9812,7.9888,7.9812,7.9888,421600.0
2005-03-28 11:40:00,10.44,10.44,10.43,10.43,212800.0,7.9888,7.9888,7.9812,7.9812,212800.0
2005-03-28 11:50:00,10.43,10.43,10.41,10.43,588800.0,7.9812,7.9812,7.9659,7.9812,588800.0
2005-03-28 12:00:00,10.43,10.43,10.42,10.42,468000.0,7.9812,7.9812,7.9735,7.9735,468000.0
2005-03-28 12:10:00,10.42,10.43,10.42,10.42,844000.0,7.9735,7.9812,7.9735,7.9735,844000.0
2005-03-28 12:20:00,10.42,10.44,10.42,10.44,184800.0,7.9735,7.9888,7.9735,7.9888,184800.0
2005-03-28 12:30:00,10.44,10.44,10.43,10.43,132800.0,7.9888,7.9888,7.9812,7.9812,132800.0
2005-03-28 12:40:00,10.43,10.43,10.42,10.43,95200.0,7.9812,7.9812,7.9735,7.9812,95200.0
2005-03-28 12:50:00,10.43,10.43,10.42,10.43,195200.0,7.9812,7.9812,7.9735,7.9812,195200.0
2005-03-28 13:00:00,10.43,10.43,10.42,10.43,102400.0,7.9812,7.9812,7.9735,7.9812,102400.0
2005-03-28 13:10:00,10.43,10.44,10.42,10.42,198400.0,7.9812,7.9888,7.9735,7.9735,198400.0
2005-03-28 13:20:00,10.42,10.43,10.41,10.43,317600.0,7.9735,7.9812,7.9659,7.9812,317600.0
2005-03-28 13:30:00,10.42,10.43,10.42,10.43,292800.0,7.9735,7.9812,7.9735,7.9812,292800.0
2005-03-28 13:40:00,10.43,10.43,10.42,10.42,220800.0,7.9812,7.9812,7.9735,7.9735,220800.0
2005-03-28 13:50:00,10.42,10.44,10.42,10.43,613600.0,7.9735,7.9888,7.9735,7.9812,613600.0
2005-03-28 14:00:00,10.43,10.43,10.42,10.42,260000.0,7.9812,7.9812,7.9735,7.9735,260000.0
2005-03-28 14:10:00,10.42,10.43,10.42,10.42,491200.0,7.9735,7.9812,7.9735,7.9735,491200.0
2005-03-28 14:20:00,10.42,10.43,10.42,10.43,232000.0,7.9735,7.9812,7.9735,7.9812,232000.0
2005-03-28 14:30:00,10.43,10.45,10.42,10.45,153600.0,7.9812,7.9965,7.9735,7.9965,153600.0
2005-03-28 14:40:00,10.44,10.45,10.44,10.45,428000.0,7.9888,7.9965,7.9888,7.9965,428000.0
2005-03-28 14:50:00,10.45,10.45,10.44,10.44,275200.0,7.9965,7.9965,7.9888,7.9888,275200.0
2005-03-28 15:00:00,10.44,10.45,10.44,10.44,251200.0,7.9888,7.9965,7.9888,7.9888,251200.0
2005-03-28 15:10:00,10.44,10.45,10.43,10.45,130400.0,7.9888,7.9965,7.9812,7.9965,130400.0
2005-03-28 15:20:00,10.45,10.45,10.44,10.45,187200.0,7.9965,7.9965,7.9888,7.9965,187200.0
2005-03-28 15:30:00,10.45,10.45,10.43,10.44,202400.0,7.9965,7.9965,7.9812,7.9888,202400.0
2005-03-28 15:40:00,10.44,10.44,10.42,10.42,440800.0,7.9888,7.9888,7.9735,7.9735,440800.0
2005-03-28 15:50:00,10.42,10.42,10.4,10.41,451200.0,7.9735,7.9735,7.9582,7.9659,451200.0
2005-03-29 09:30:00,10.41,10.41,10.38,10.38,290400.0,7.9659,7.9659,7.9429,7.9429,290400.0
2005-03-29 09:40:00,10.38,10.38,10.33,10.33,343200.0,7.9429,7.9429,7.9047,7.9047,343200.0
2005-03-29 09:50:00,10.33,10.35,10.33,10.34,229600.0,7.9047,7.92,7.9047,7.9123,229600.0
2005-03-29 10:00:00,10.34,10.35,10.31,10.35,324800.0,7.9123,7.92,7.8894,7.92,324800.0
2005-03-29 10:10:00,10.35,10.37,10.35,10.36,183200.0,7.92,7.9353,7.92,7.9276,183200.0
2005-03-29 10:20:00,10.36,10.39,10.36,10.38,236800.0,7.9276,7.9506,7.9276,7.9429,236800.0
2005-03-29 10:30:00,10.38,10.39,10.37,10.37,316800.0,7.9429,7.9506,7.9353,7.9353,316800.0
2005-03-29 10:40:00,10.37,10.37,10.36,10.37,433600.0,7.9353,7.9353,7.9276,7.9353,433600.0
2005-03-29 10:50:00,10.37,10.37,10.34,10.34,1039200.0,7.9353,7.9353,7.9123,7.9123,1039200.0
2005-03-29 11:00:00,10.36,10.36,10.35,10.36,289600.0,7.9276,7.9276,7.92,7.9276,289600.0
2005-03-29 11:10:00,10.36,10.38,10.36,10.38,311200.0,7.9276,7.9429,7.9276,7.9429,311200.0
2005-03-29 11:20:00,10.38,10.38,10.38,10.38,148000.0,7.9429,7.9429,7.9429,7.9429,148000.0
2005-03-29 11:30:00,10.38,10.38,10.38,10.38,346400.0,7.9429,7.9429,7.9429,7.9429,346400.0
2005-03-29 11:40:00,10.38,10.38,10.35,10.35,404800.0,7.9429,7.9429,7.92,7.92,404800.0
2005-03-29 11:50:00,10.35,10.38,10.35,10.37,277600.0,7.92,7.9429,7.92,7.9353,277600.0
2005-03-29 12:00:00,10.37,10.37,10.36,10.37,144000.0,7.9353,7.9353,7.9276,7.9353,144000.0
2005-03-29 12:10:00,10.37,10.37,10.32,10.32,938400.0,7.9353,7.9353,7.897,7.897,938400.0
2005-03-29 12:20:00,10.36,10.37,10.35,10.37,257600.0,7.9276,7.9353,7.92,7.9353,257600.0
2005-03-29 12:30:00,10.37,10.37,10.36,10.37,204800.0,7.9353,7.9353,7.9276,7.9353,204800.0
2005-03-29 12:40:00,10.37,10.37,10.36,10.37,112800.0,7.9353,7.9353,7.9276,7.9353,112800.0
2005-03-29 12:50:00,10.37,10.37,10.36,10.36,199200.0,7.9353,7.9353,7.9276,7.9276,199200.0
2005-03-29 13:00:00,10.36,10.36,10.34,10.34,218400.0,7.9276,7.9276,7.9123,7.9123,218400.0
2005-03-29 13:10:00,10.34,10.34,10.31,10.32,400800.0,7.9123,7.9123,7.8894,7.897,400800.0
2005-03-29 13:20:00,10.32,10.32,10.3,10.31,213600.0,7.897,7.897,7.8817,7.8894,213600.0
2005-03-29 13:30:00,10.31,10.31,10.3,10.3,113600.0,7.8894,7.8894,7.8817,7.8817,113600.0
2005-03-29 13:40:00,10.3,10.3,10.25,10.25,331200.0,7.8817,7.8817,7.8434,7.8434,331200.0
2005-03-29 13:50:00,10.25,10.27,10.25,10.26,196800.0,7.8434,7.8587,7.8434,7.8511,196800.0
2005-03-29 14:00:00,10.26,10.26,10.23,10.23,337600.0,7.8511,7.8511,7.8281,7.8281,337600.0
2005-03-29 14:10:00,10.22,10.23,10.21,10.21,328800.0,7.8205,7.8281,7.8128,7.8128,328800.0
2005-03-29 14:20:00,10.21,10.23,10.19,10.22,392000.0,7.8128,7.8281,7.7975,7.8205,392000.0
2005-03-29 14:30:00,10.22,10.24,10.22,10.24,290400.0,7.8205,7.8358,7.8205,7.8358,290400.0
2005-03-29 14:40:00,10.24,10.25,10.22,10.25,335200.0,7.8358,7.8434,7.8205,7.8434,335200.0
2005-03-29 14:50:00,10.25,10.25,10.24,10.24,277600.0,7.8434,7.8434,7.8358,7.8358,277600.0
2005-03-29 15:00:00,10.24,10.24,10.22,10.23,332800.0,7.8358,7.8358,7.8205,7.8281,332800.0
2005-03-29 15:10:00,10.22,10.23,10.21,10.22,446400.0,7.8205,7.8281,7.8128,7.8205,446400.0
2005-03-29 15:20:00,10.22,10.23,10.21,10.22,463200.0,7.8205,7.8281,7.8128,7.8205,463200.0
2005-03-29 15:30:00,10.22,10.23,10.22,10.22,653600.0,7.8205,7.8281,7.8205,7.8205,653600.0
2005-03-29 15:40:00,10.22,10.22,10.2,10.2,524000.0,7.8205,7.8205,7.8052,7.8052,524000.0
2005-03-29 15:50:00,10.2,10.21,10.19,10.21,687200.0,7.8052,7.8128,7.7975,7.8128,687200.0
2005-03-30 09:30:00,10.24,10.3,10.24,10.28,200000.0,7.8358,7.8817,7.8358,7.8664,200000.0
2005-03-30 09:40:00,10.28,10.31,10.26,10.27,898400.0,7.8664,7.8894,7.8511,7.8587,898400.0
2005-03-30 09:50:00,10.26,10.27,10.26,10.27,152800.0,7.8511,7.8587,7.8511,7.8587,152800.0
2005-03-30 10:00:00,10.27,10.27,10.25,10.27,243200.0,7.8587,7.8587,7.8434,7.8587,243200.0
2005-03-30 10:10:00,10.27,10.28,10.25,10.26,280800.0,7.8587,7.8664,7.8434,7.8511,280800.0
2005-03-30 10:20:00,10.26,10.26,10.25,10.26,223200.0,7.8511,7.8511,7.8434,7.8511,223200.0
2005-03-30 10:30:00,10.26,10.28,10.26,10.27,319200.0,7.8511,7.8664,7.8511,7.8587,319200.0
2005-03-30 10:40:00,10.27,10.29,10.27,10.29,132800.0,7.8587,7.874,7.8587,7.874,132800.0
2005-03-30 10:50:00,10.29,10.29,10.25,10.25,208800.0,7.874,7.874,7.8434,7.8434,208800.0
2005-03-30 11:00:00,10.26,10.27,10.25,10.25,187200.0,7.8511,7.8587,7.8434,7.8434,187200.0
2005-03-30 11:10:00,10.25,10.26,10.25,10.25,157600.0,7.8434,7.8511,7.8434,7.8434,157600.0
2005-03-30 11:20:00,10.25,10.25,10.22,10.24,141600.0,7.8434,7.8434,7.8205,7.8358,141600.0
2005-03-30 11:30:00,10.24,10.25,10.24,10.25,125600.0,7.8358,7.8434,7.8358,7.8434,125600.0
2005-03-30 11:40:00,10.25,10.26,10.25,10.26,238400.0,7.8434,7.8511,7.8434,7.8511,238400.0
2005-03-30 11:50:00,10.26,10.27,10.25,10.26,164000.0,7.8511,7.8587,7.8434,7.8511,164000.0
2005-03-30 12:00:00,10.27,10.28,10.27,10.27,139200.0,7.8587,7.8664,7.8587,7.8587,139200.0
2005-03-30 12:10:00,10.27,10.27,10.25,10.26,133600.0,7.8587,7.8587,7.8434,7.8511,133600.0
2005-03-30 12:20:00,10.26,10.27,10.26,10.27,72000.0,7.8511,7.8587,7.8511,7.8587,72000.0
2005-03-30 12:30:00,10.27,10.27,10.25,10.26,128800.0,7.8587,7.8587,7.8434,7.8511,128800.0
2005-03-30 12:40:00,10.26,10.26,10.26,10.26,145600.0,7.8511,7.8511,7.8511,7.8511,145600.0
2005-03-30 12:50:00,10.26,10.27,10.25,10.25,98400.0,7.8511,7.8587,7.8434,7.8434,98400.0
2005-03-30 13:00:00,10.25,10.25,10.23,10.24,110400.0,7.8434,7.8434,7.8281,7.8358,110400.0
2005-03-30 13:10:00,10.24,10.26,10.24,10.25,156800.0,7.8358,7.8511,7.8358,7.8434,156800.0
2005-03-30 13:20:00,10.25,10.25,10.24,10.25,97600.0,7.8434,7.8434,7.8358,7.8434,97600.0
2005-03-30 13:30:00,10.25,10.26,10.25,10.26,520800.0,7.8434,7.8511,7.8434,7.8511,520800.0
2005-03-30 13:40:00,10.26,10.26,10.22,10.24,292000.0,7.8511,7.8511,7.8205,7.8358,292000.0
2005-03-30 13:50:00,10.24,10.25,10.24,10.25,286400.0,7.8358,7.8434,7.8358,7.8434,286400.0
2005-03-30 14:00:00,10.25,10.27,10.25,10.26,276000.0,7.8434,7.8587,7.8434,7.8511,276000.0
2005-03-30 14:10:00,10.26,10.28,10.26,10.27,225600.0,7.8511,7.8664,7.8511,7.8587,225600.0
2005-03-30 14:20:00,10.27,10.27,10.25,10.25,164000.0,7.8587,7.8587,7.8434,7.8434,164000.0
2005-03-30 14:30:00,10.25,10.27,10.25,10.27,188000.0,7.8434,7.8587,7.8434,7.8587,188000.0
2005-03-30 14:40:00,10.27,10.27,10.26,10.27,162400.0,7.8587,7.8587,7.8511,7.8587,162400.0
2005-03-30 14:50:00,10.27,10.28,10.26,10.28,170400.0,7.8587,7.8664,7.8511,7.8664,170400.0
2005-03-30 15:00:00,10.28,10.31,10.28,10.3,322400.0,7.8664,7.8894,7.8664,7.8817,322400.0
2005-03-30 15:10:00,10.3,10.3,10.28,10.29,136000.0,7.8817,7.8817,7.8664,7.874,136000.0
2005-03-30 15:20:00,10.29,10.3,10.29,10.29,273600.0,7.874,7.8817,7.874,7.874,273600.0
2005-03-30 15:30:00,10.29,10.29,10.28,10.29,287200.0,7.874,7.874,7.8664,7.874,287200.0
2005-03-30 15:40:00,10.29,10.3,10.29,10.29,369600.0,7.874,7.8817,7.874,7.874,369600.0
2005-03-30 15:50:00,10.29,10.31,10.29,10.3,659200.0,7.874,7.8894,7.874,7.8817,659200.0
2005-03-31 09:30:00,10.34,10.34,10.31,10.31,446400.0,7.9123,7.9123,7.8894,7.8894,446400.0
2005-03-31 09:40:00,10.31,10.37,10.31,10.34,524800.0,7.8894,7.9353,7.8894,7.9123,524800.0
2005-03-31 09:50:00,10.34,10.36,10.32,10.35,272800.0,7.9123,7.9276,7.897,7.92,272800.0
2005-03-31 10:00:00,10.36,10.38,10.34,10.36,553600.0,7.9276,7.9429,7.9123,7.9276,553600.0
2005-03-31 10:10:00,10.36,10.36,10.34,10.36,692800.0,7.9276,7.9276,7.9123,7.9276,692800.0
2005-03-31 10:20:00,10.37,10.38,10.37,10.38,108000.0,7.9353,7.9429,7.9353,7.9429,108000.0
2005-03-31 10:30:00,10.37,10.39,10.37,10.38,80800.0,7.9353,7.9506,7.9353,7.9429,80800.0
2005-03-31 10:40:00,10.38,10.38,10.37,10.38,145600.0,7.9429,7.9429,7.9353,7.9429,145600.0
2005-03-31 10:50:00,10.38,10.39,10.37,10.38,106400.0,7.9429,7.9506,7.9353,7.9429,106400.0
2005-03-31 11:00:00,10.37,10.38,10.35,10.38,156800.0,7.9353,7.9429,7.92,7.9429,156800.0
2005-03-31 11:10:00,10.38,10.4,10.38,10.39,315200.0,7.9429,7.9582,7.9429,7.9506,315200.0
2005-03-31 11:20:00,10.39,10.41,10.38,10.41,201600.0,7.9506,7.9659,7.9429,7.9659,201600.0
2005-03-31 11:30:00,10.4,10.43,10.4,10.43,285600.0,7.9582,7.9812,7.9582,7.9812,285600.0
2005-03-31 11:40:00,10.43,10.43,10.41,10.41,316000.0,7.9812,7.9812,7.9659,7.9659,316000.0
2005-03-31 11:50:00,10.41,10.44,10.41,10.43,144800.0,7.9659,7.9888,7.9659,7.9812,144800.0
2005-03-31 12:00:00,10.43,10.44,10.42,10.43,183200.0,7.9812,7.9888,7.9735,7.9812,183200.0
2005-03-31 12:10:00,10.43,10.44,10.38,10.38,234400.0,7.9812,7.9888,7.9429,7.9429,234400.0
2005-03-31 12:20:00,10.38,10.4,10.37,10.4,177600.0,7.9429,7.9582,7.9353,7.9582,177600.0
2005-03-31 12:30:00,10.4,10.4,10.39,10.4,132000.0,7.9582,7.9582,7.9506,7.9582,132000.0
2005-03-31 12:40:00,10.4,10.4,10.39,10.4,135200.0,7.9582,7.9582,7.9506,7.9582,135200.0
2005-03-31 12:50:00,10.4,10.41,10.39,10.39,106400.0,7.9582,7.9659,7.9506,7.9506,106400.0
2005-03-31 13:00:00,10.4,10.41,10.39,10.4,173600.0,7.9582,7.9659,7.9506,7.9582,173600.0
2005-03-31 13:10:00,10.4,10.41,10.4,10.41,129600.0,7.9582,7.9659,7.9582,7.9659,129600.0
2005-03-31 13:20:00,10.41,10.41,10.4,10.41,124800.0,7.9659,7.9659,7.9582,7.9659,124800.0
2005-03-31 13:30:00,10.41,10.41,10.4,10.4,89600.0,7.9659,7.9659,7.9582,7.9582,89600.0
2005-03-31 13:40:00,10.4,10.43,10.4,10.41,111200.0,7.9582,7.9812,7.9582,7.9659,111200.0
2005-03-31 13:50:00,10.42,10.42,10.41,10.41,80000.0,7.9735,7.9735,7.9659,7.9659,80000.0
2005-03-31 14:00:00,10.41,10.42,10.4,10.4,337600.0,7.9659,7.9735,7.9582,7.9582,337600.0
2005-03-31 14:10:00,10.4,10.43,10.4,10.42,220800.0,7.9582,7.9812,7.9582,7.9735,220800.0
2005-03-31 14:20:00,10.41,10.42,10.41,10.42,108000.0,7.9659,7.9735,7.9659,7.9735,108000.0
2005-03-31 14:30:00,10.42,10.46,10.42,10.46,303200.0,7.9735,8.0041,7.9735,8.0041,303200.0
2005-03-31 14:40:00,10.45,10.47,10.45,10.47,200000.0,7.9965,8.0118,7.9965,8.0118,200000.0
2005-03-31 14:50:00,10.46,10.46,10.45,10.45,179200.0,8.0041,8.0041,7.9965,7.9965,179200.0
2005-03-31 15:00:00,10.45,10.45,10.44,10.45,245600.0,7.9965,7.9965,7.9888,7.9965,245600.0
2005-03-31 15:10:00,10.45,10.46,10.44,10.46,348800.0,7.9965,8.0041,7.9888,8.0041,348800.0
2005-03-31 15:20:00,10.46,10.46,10.44,10.44,157600.0,8.0041,8.0041,7.9888,7.9888,157600.0
2005-03-31 15:30:00,10.45,10.45,10.42,10.42,348000.0,7.9965,7.9965,7.9735,7.9735,348000.0
2005-03-31 15:40:00,10.42,10.43,10.42,10.42,577600.0,7.9735,7.9812,7.9735,7.9735,577600.0
2005-03-31 15:50:00,10.42,10.43,10.41,10.41,1196800.0,7.9735,7.9812,7.9659,7.9659,1196800.0
2005-04-01 09:30:00,10.49,10.53,10.46,10.46,392000.0,8.0271,8.0577,8.0041,8.0041,392000.0
2005-04-01 09:40:00,10.47,10.49,10.43,10.48,498400.0,8.0118,8.0271,7.9812,8.0194,498400.0
2005-04-01 09:50:00,10.47,10.48,10.44,10.44,256000.0,8.0118,8.0194,7.9888,7.9888,256000.0
2005-04-01 10:00:00,10.44,10.47,10.43,10.44,772000.0,7.9888,8.0118,7.9812,7.9888,772000.0
2005-04-01 10:10:00,10.44,10.47,10.44,10.44,591200.0,7.9888,8.0118,7.9888,7.9888,591200.0
2005-04-01 10:20:00,10.44,10.44,10.4,10.4,199200.0,7.9888,7.9888,7.9582,7.9582,199200.0
2005-04-01 10:30:00,10.4,10.41,10.39,10.41,189600.0,7.9582,7.9659,7.9506,7.9659,189600.0
2005-04-01 10:40:00,10.41,10.41,10.38,10.38,184800.0,7.9659,7.9659,7.9429,7.9429,184800.0
2005-04-01 10:50:00,10.38,10.39,10.35,10.35,268000.0,7.9429,7.9506,7.92,7.92,268000.0
2005-04-01 11:00:00,10.36,10.37,10.34,10.36,188000.0,7.9276,7.9353,7.9123,7.9276,188000.0
2005-04-01 11:10:00,10.36,10.36,10.34,10.34,165600.0,7.9276,7.9276,7.9123,7.9123,165600.0
2005-04-01 11:20:00,10.34,10.35,10.34,10.35,148800.0,7.9123,7.92,7.9123,7.92,148800.0
2005-04-01 11:30:00,10.35,10.35,10.33,10.34,180000.0,7.92,7.92,7.9047,7.9123,180000.0
2005-04-01 11:40:00,10.34,10.34,10.31,10.31,210400.0,7.9123,7.9123,7.8894,7.8894,210400.0
2005-04-01 11:50:00,10.31,10.33,10.31,10.33,237600.0,7.8894,7.9047,7.8894,7.9047,237600.0
2005-04-01 12:00:00,10.33,10.33,10.31,10.32,163200.0,7.9047,7.9047,7.8894,7.897,163200.0
2005-04-01 12:10:00,10.31,10.32,10.31,10.31,214400.0,7.8894,7.897,7.8894,7.8894,214400.0
2005-04-01 12:20:00,10.32,10.33,10.3,10.31,261600.0,7.897,7.9047,7.8817,7.8894,261600.0
2005-04-01 12:30:00,10.31,10.32,10.3,10.32,178400.0,7.8894,7.897,7.8817,7.897,178400.0
2005-04-01 12:40:00,10.32,10.33,10.32,10.33,104800.0,7.897,7.9047,7.897,7.9047,104800.0
2005-04-01 12:50:00,10.33,10.33,10.31,10.31,144800.0,7.9047,7.9047,7.8894,7.8894,144800.0
2005-04-01 13:00:00,10.3,10.33,10.3,10.32,156800.0,7.8817,7.9047,7.8817,7.897,156800.0
2005-04-01 13:10:00,10.32,10.34,10.32,10.33,116800.0,7.897,7.9123,7.897,7.9047,116800.0
2005-04-01 13:20:00,10.33,10.37,10.32,10.33,478400.0,7.9047,7.9353,7.897,7.9047,478400.0
2005-04-01 13:30:00,10.33,10.34,10.31,10.31,178400.0,7.9047,7.9123,7.8894,7.8894,178400.0
2005-04-01 13:40:00,10.31,10.35,10.31,10.33,168000.0,7.8894,7.92,7.8894,7.9047,168000.0
2005-04-01 13:50:00,10.34,10.35,10.3,10.32,214400.0,7.9123,7.92,7.8817,7.897,214400.0
2005-04-01 14:00:00,10.32,10.34,10.31,10.31,180800.0,7.897,7.9123,7.8894,7.8894,180800.0
2005-04-01 14:10:00,10.31,10.35,10.31,10.34,236000.0,7.8894,7.92,7.8894,7.9123,236000.0
2005-04-01 14:20:00,10.34,10.34,10.31,10.31,126400.0,7.9123,7.9123,7.8894,7.8894,126400.0
2005-04-01 14:30:00,10.31,10.35,10.31,10.34,227200.0,7.8894,7.92,7.8894,7.9123,227200.0
2005-04-01 14:40:00,10.34,10.34,10.3,10.32,152800.0,7.9123,7.9123,7.8817,7.897,152800.0
2005-04-01 14:50:00,10.32,10.34,10.32,10.34,218400.0,7.897,7.9123,7.897,7.9123,218400.0
2005-04-01 15:00:00,10.34,10.36,10.34,10.34,480000.0,7.9123,7.9276,7.9123,7.9123,480000.0
2005-04-01 15:10:00,10.34,10.37,10.34,10.36,208000.0,7.9123,7.9353,7.9123,7.9276,208000.0
2005-04-01 15:20:00,10.36,10.36,10.33,10.35,211200.0,7.9276,7.9276,7.9047,7.92,211200.0
2005-04-01 15:30:00,10.35,10.37,10.33,10.35,352000.0,7.92,7.9353,7.9047,7.92,352000.0
2005-04-01 15:40:00,10.35,10.38,10.34,10.38,309600.0,7.92,7.9429,7.9123,7.9429,309600.0
2005-04-01 15:50:00,10.38,10.38,10.36,10.37,568800.0,7.9429,7.9429,7.9276,7.9353,568800.0
2005-04-04 09:30:00,10.37,10.37,10.31,10.32,257600.0,7.9353,7.9353,7.8894,7.897,257600.0
2005-04-04 09:40:00,10.32,10.32,10.27,10.28,159200.0,7.897,7.897,7.8587,7.8664,159200.0
2005-04-04 09:50:00,10.28,10.29,10.28,10.28,314400.0,7.8664,7.874,7.8664,7.8664,314400.0
2005-04-04 10:00:00,10.28,10.3,10.28,10.3,453600.0,7.8664,7.8817,7.8664,7.8817,453600.0
2005-04-04 10:10:00,10.3,10.31,10.26,10.28,430400.0,7.8817,7.8894,7.8511,7.8664,430400.0
2005-04-04 10:20:00,10.27,10.27,10.23,10.23,348000.0,7.8587,7.8587,7.8281,7.8281,348000.0
2005-04-04 10:30:00,10.23,10.27,10.23,10.27,360000.0,7.8281,7.8587,7.8281,7.8587,360000.0
2005-04-04 10:40:00,10.27,10.28,10.26,10.26,120800.0,7.8587,7.8664,7.8511,7.8511,120800.0
2005-04-04 10:50:00,10.26,10.26,10.24,10.26,245600.0,7.8511,7.8511,7.8358,7.8511,245600.0
2005-04-04 11:00:00,10.26,10.26,10.25,10.25,452800.0,7.8511,7.8511,7.8434,7.8434,452800.0
2005-04-04 11:10:00,10.26,10.26,10.24,10.26,288000.0,7.8511,7.8511,7.8358,7.8511,288000.0
2005-04-04 11:20:00,10.25,10.26,10.25,10.25,436800.0,7.8434,7.8511,7.8434,7.8434,436800.0
2005-04-04 11:30:00,10.25,10.26,10.24,10.25,168000.0,7.8434,7.8511,7.8358,7.8434,168000.0
2005-04-04 11:40:00,10.25,10.25,10.24,10.25,133600.0,7.8434,7.8434,7.8358,7.8434,133600.0
2005-04-04 11:50:00,10.24,10.25,10.24,10.24,120000.0,7.8358,7.8434,7.8358,7.8358,120000.0
2005-04-04 12:00:00,10.24,10.24,10.22,10.23,320800.0,7.8358,7.8358,7.8205,7.8281,320800.0
2005-04-04 12:10:00,10.24,10.24,10.22,10.23,143200.0,7.8358,7.8358,7.8205,7.8281,143200.0
2005-04-04 12:20:00,10.23,10.23,10.22,10.23,87200.0,7.8281,7.8281,7.8205,7.8281,87200.0
2005-04-04 12:30:00,10.23,10.25,10.22,10.25,371200.0,7.8281,7.8434,7.8205,7.8434,371200.0
2005-04-04 12:40:00,10.25,10.25,10.23,10.24,137600.0,7.8434,7.8434,7.8281,7.8358,137600.0
2005-04-04 12:50:00,10.24,10.24,10.22,10.24,72000.0,7.8358,7.8358,7.8205,7.8358,72000.0
2005-04-04 13:00:00,10.24,10.24,10.22,10.22,164800.0,7.8358,7.8358,7.8205,7.8205,164800.0
2005-04-04 13:10:00,10.22,10.23,10.21,10.22,217600.0,7.8205,7.8281,7.8128,7.8205,217600.0
2005-04-04 13:20:00,10.22,10.25,10.22,10.25,150400.0,7.8205,7.8434,7.8205,7.8434,150400.0
2005-04-04 13:30:00,10.25,10.28,10.25,10.26,254400.0,7.8434,7.8664,7.8434,7.8511,254400.0
2005-04-04 13:40:00,10.26,10.27,10.25,10.26,149600.0,7.8511,7.8587,7.8434,7.8511,149600.0
2005-04-04 13:50:00,10.26,10.26,10.24,10.25,170400.0,7.8511,7.8511,7.8358,7.8434,170400.0
2005-04-04 14:00:00,10.25,10.26,10.25,10.25,282400.0,7.8434,7.8511,7.8434,7.8434,282400.0
2005-04-04 14:10:00,10.25,10.26,10.24,10.24,303200.0,7.8434,7.8511,7.8358,7.8358,303200.0
2005-04-04 14:20:00,10.24,10.25,10.24,10.25,228000.0,7.8358,7.8434,7.8358,7.8434,228000.0
2005-04-04 14:30:00,10.25,10.25,10.24,10.25,239200.0,7.8434,7.8434,7.8358,7.8434,239200.0
2005-04-04 14:40:00,10.25,10.26,10.25,10.26,214400.0,7.8434,7.8511,7.8434,7.8511,214400.0
2005-04-04 14:50:00,10.26,10.27,10.25,10.27,346400.0,7.8511,7.8587,7.8434,7.8587,346400.0
2005-04-04 15:00:00,10.27,10.27,10.25,10.25,201600.0,7.8587,7.8587,7.8434,7.8434,201600.0
2005-04-04 15:10:00,10.25,10.27,10.25,10.27,170400.0,7.8434,7.8587,7.8434,7.8587,170400.0
2005-04-04 15:20:00,10.27,10.27,10.26,10.26,292800.0,7.8587,7.8587,7.8511,7.8511,292800.0
2005-04-04 15:30:00,10.26,10.27,10.25,10.25,380000.0,7.8511,7.8587,7.8434,7.8434,380000.0
2005-04-04 15:40:00,10.26,10.27,10.25,10.26,428800.0,7.8511,7.8587,7.8434,7.8511,428800.0
2005-04-04 15:50:00,10.26,10.27,10.26,10.26,447200.0,7.8511,7.8587,7.8511,7.8511,447200.0
2005-04-05 09:30:00,10.33,10.4,10.33,10.39,324000.0,7.9047,7.9582,7.9047,7.9506,324000.0
2005-04-05 09:40:00,10.38,10.4,10.37,10.38,481600.0,7.9429,7.9582,7.9353,7.9429,481600.0
2005-04-05 09:50:00,10.38,10.39,10.37,10.37,408800.0,7.9429,7.9506,7.9353,7.9353,408800.0
2005-04-05 10:00:00,10.37,10.38,10.36,10.38,321600.0,7.9353,7.9429,7.9276,7.9429,321600.0
2005-04-05 10:10:00,10.38,10.39,10.38,10.39,230400.0,7.9429,7.9506,7.9429,7.9506,230400.0
2005-04-05 10:20:00,10.38,10.38,10.36,10.36,244800.0,7.9429,7.9429,7.9276,7.9276,244800.0
2005-04-05 10:30:00,10.36,10.38,10.36,10.36,293600.0,7.9276,7.9429,7.9276,7.9276,293600.0
2005-04-05 10:40:00,10.36,10.36,10.32,10.33,307200.0,7.9276,7.9276,7.897,7.9047,307200.0
2005-04-05 10:50:00,10.33,10.34,10.33,10.34,166400.0,7.9047,7.9123,7.9047,7.9123,166400.0
2005-04-05 11:00:00,10.34,10.34,10.31,10.32,221600.0,7.9123,7.9123,7.8894,7.897,221600.0
2005-04-05 11:10:00,10.32,10.33,10.32,10.33,75200.0,7.897,7.9047,7.897,7.9047,75200.0
2005-04-05 11:20:00,10.32,10.33,10.31,10.33,73600.0,7.897,7.9047,7.8894,7.9047,73600.0
2005-04-05 11:30:00,10.33,10.33,10.31,10.32,86400.0,7.9047,7.9047,7.8894,7.897,86400.0
2005-04-05 11:40:00,10.32,10.33,10.31,10.31,76000.0,7.897,7.9047,7.8894,7.8894,76000.0
2005-04-05 11:50:00,10.31,10.32,10.28,10.28,103200.0,7.8894,7.897,7.8664,7.8664,103200.0
2005-04-05 12:00:00,10.29,10.3,10.28,10.29,61600.0,7.874,7.8817,7.8664,7.874,61600.0
2005-04-05 12:10:00,10.29,10.31,10.29,10.31,64800.0,7.874,7.8894,7.874,7.8894,64800.0
2005-04-05 12:20:00,10.31,10.32,10.31,10.32,139200.0,7.8894,7.897,7.8894,7.897,139200.0
2005-04-05 12:30:00,10.32,10.34,10.3,10.34,207200.0,7.897,7.9123,7.8817,7.9123,207200.0
2005-04-05 12:40:00,10.34,10.34,10.32,10.33,363200.0,7.9123,7.9123,7.897,7.9047,363200.0
2005-04-05 12:50:00,10.33,10.34,10.31,10.31,96000.0,7.9047,7.9123,7.8894,7.8894,96000.0
2005-04-05 13:00:00,10.32,10.33,10.31,10.33,161600.0,7.897,7.9047,7.8894,7.9047,161600.0
2005-04-05 13:10:00,10.33,10.34,10.33,10.33,106400.0,7.9047,7.9123,7.9047,7.9047,106400.0
2005-04-05 13:20:00,10.33,10.34,10.32,10.33,81600.0,7.9047,7.9123,7.897,7.9047,81600.0
2005-04-05 13:30:00,10.34,10.34,10.33,10.34,465600.0,7.9123,7.9123,7.9047,7.9123,465600.0
2005-04-05 13:40:00,10.34,10.35,10.33,10.34,200800.0,7.9123,7.92,7.9047,7.9123,200800.0
2005-04-05 13:50:00,10.34,10.35,10.33,10.34,391200.0,7.9123,7.92,7.9047,7.9123,391200.0
2005-04-05 14:00:00,10.34,10.35,10.33,10.34,254400.0,7.9123,7.92,7.9047,7.9123,254400.0
2005-04-05 14:10:00,10.33,10.34,10.31,10.32,271200.0,7.9047,7.9123,7.8894,7.897,271200.0
2005-04-05 14:20:00,10.32,10.35,10.32,10.35,278400.0,7.897,7.92,7.897,7.92,278400.0
2005-04-05 14:30:00,10.34,10.35,10.34,10.34,185600.0,7.9123,7.92,7.9123,7.9123,185600.0
2005-04-05 14:40:00,10.34,10.34,10.34,10.34,216000.0,7.9123,7.9123,7.9123,7.9123,216000.0
2005-04-05 14:50:00,10.34,10.36,10.34,10.36,516000.0,7.9123,7.9276,7.9123,7.9276,516000.0
2005-04-05 15:00:00,10.36,10.38,10.35,10.37,1406400.0,7.9276,7.9429,7.92,7.9353,1406400.0
2005-04-05 15:10:00,10.37,10.38,10.37,10.37,200800.0,7.9353,7.9429,7.9353,7.9353,200800.0
2005-04-05 15:20:00,10.38,10.39,10.37,10.38,112000.0,7.9429,7.9506,7.9353,7.9429,112000.0
2005-04-05 15:30:00,10.38,10.39,10.37,10.38,232800.0,7.9429,7.9506,7.9353,7.9429,232800.0
2005-04-05 15:40:00,10.38,10.4,10.38,10.4,662400.0,7.9429,7.9582,7.9429,7.9582,662400.0
2005-04-05 15:50:00,10.4,10.4,10.38,10.39,450400.0,7.9582,7.9582,7.9429,7.9506,450400.0
2005-04-06 09:30:00,10.43,10.47,10.42,10.43,394400.0,7.9812,8.0118,7.9735,7.9812,394400.0
2005-04-06 09:40:00,10.43,10.43,10.39,10.4,372800.0,7.9812,7.9812,7.9506,7.9582,372800.0
2005-04-06 09:50:00,10.4,10.41,10.39,10.41,403200.0,7.9582,7.9659,7.9506,7.9659,403200.0
2005-04-06 10:00:00,10.41,10.41,10.38,10.38,148000.0,7.9659,7.9659,7.9429,7.9429,148000.0
2005-04-06 10:10:00,10.38,10.38,10.35,10.35,224800.0,7.9429,7.9429,7.92,7.92,224800.0
2005-04-06 10:20:00,10.35,10.38,10.35,10.37,164000.0,7.92,7.9429,7.92,7.9353,164000.0
2005-04-06 10:30:00,10.38,10.38,10.35,10.36,379200.0,7.9429,7.9429,7.92,7.9276,379200.0
2005-04-06 10:40:00,10.35,10.38,10.35,10.37,352000.0,7.92,7.9429,7.92,7.9353,352000.0
2005-04-06 10:50:00,10.37,10.38,10.36,10.38,216800.0,7.9353,7.9429,7.9276,7.9429,216800.0
2005-04-06 11:00:00,10.38,10.4,10.38,10.39,252800.0,7.9429,7.9582,7.9429,7.9506,252800.0
2005-04-06 11:10:00,10.4,10.4,10.36,10.36,276800.0,7.9582,7.9582,7.9276,7.9276,276800.0
2005-04-06 11:20:00,10.37,10.37,10.36,10.37,193600.0,7.9353,7.9353,7.9276,7.9353,193600.0
2005-04-06 11:30:00,10.37,10.37,10.35,10.36,263200.0,7.9353,7.9353,7.92,7.9276,263200.0
2005-04-06 11:40:00,10.35,10.36,10.34,10.36,152800.0,7.92,7.9276,7.9123,7.9276,152800.0
2005-04-06 11:50:00,10.36,10.37,10.35,10.35,119200.0,7.9276,7.9353,7.92,7.92,119200.0
2005-04-06 12:00:00,10.35,10.36,10.35,10.36,100800.0,7.92,7.9276,7.92,7.9276,100800.0
2005-04-06 12:10:00,10.36,10.36,10.34,10.34,189600.0,7.9276,7.9276,7.9123,7.9123,189600.0
2005-04-06 12:20:00,10.34,10.36,10.33,10.36,100000.0,7.9123,7.9276,7.9047,7.9276,100000.0
2005-04-06 12:30:00,10.36,10.36,10.34,10.35,130400.0,7.9276,7.9276,7.9123,7.92,130400.0
2005-04-06 12:40:00,10.35,10.35,10.34,10.35,74400.0,7.92,7.92,7.9123,7.92,74400.0
2005-04-06 12:50:00,10.35,10.37,10.34,10.36,152800.0,7.92,7.9353,7.9123,7.9276,152800.0
2005-04-06 13:00:00,10.36,10.38,10.36,10.37,120000.0,7.9276,7.9429,7.9276,7.9353,120000.0
2005-04-06 13:10:00,10.37,10.37,10.36,10.36,60800.0,7.9353,7.9353,7.9276,7.9276,60800.0
2005-04-06 13:20:00,10.36,10.36,10.35,10.35,77600.0,7.9276,7.9276,7.92,7.92,77600.0
2005-04-06 13:30:00,10.35,10.35,10.33,10.34,84000.0,7.92,7.92,7.9047,7.9123,84000.0
2005-04-06 13:40:00,10.35,10.35,10.32,10.32,96000.0,7.92,7.92,7.897,7.897,96000.0
2005-04-06 13:50:00,10.33,10.33,10.3,10.32,206400.0,7.9047,7.9047,7.8817,7.897,206400.0
2005-04-06 14:00:00,10.32,10.32,10.3,10.32,136000.0,7.897,7.897,7.8817,7.897,136000.0
2005-04-06 14:10:00,10.32,10.33,10.31,10.32,99200.0,7.897,7.9047,7.8894,7.897,99200.0
2005-04-06 14:20:00,10.32,10.35,10.32,10.35,219200.0,7.897,7.92,7.897,7.92,219200.0
2005-04-06 14:30:00,10.35,10.35,10.34,10.34,60800.0,7.92,7.92,7.9123,7.9123,60800.0
2005-04-06 14:40:00,10.34,10.34,10.33,10.34,110400.0,7.9123,7.9123,7.9047,7.9123,110400.0
2005-04-06 14:50:00,10.34,10.35,10.34,10.34,149600.0,7.9123,7.92,7.9123,7.9123,149600.0
2005-04-06 15:00:00,10.34,10.34,10.33,10.33,104800.0,7.9123,7.9123,7.9047,7.9047,104800.0
2005-04-06 15:10:00,10.33,10.35,10.33,10.34,87200.0,7.9047,7.92,7.9047,7.9123,87200.0
2005-04-06 15:20:00,10.34,10.34,10.32,10.33,409600.0,7.9123,7.9123,7.897,7.9047,409600.0
2005-04-06 15:30:00,10.33,10.33,10.31,10.32,252000.0,7.9047,7.9047,7.8894,7.897,252000.0
2005-04-06 15:40:00,10.32,10.35,10.32,10.33,288000.0,7.897,7.92,7.897,7.9047,288000.0
2005-04-06 15:50:00,10.33,10.35,10.33,10.33,464800.0,7.9047,7.92,7.9047,7.9047,464800.0
2005-04-07 09:30:00,10.37,10.37,10.32,10.32,235200.0,7.9353,7.9353,7.897,7.897,235200.0
2005-04-07 09:40:00,10.31,10.32,10.25,10.27,129600.0,7.8894,7.897,7.8434,7.8587,129600.0
2005-04-07 09:50:00,10.26,10.28,10.24,10.24,90400.0,7.8511,7.8664,7.8358,7.8358,90400.0
2005-04-07 10:00:00,10.25,10.26,10.24,10.24,208000.0,7.8434,7.8511,7.8358,7.8358,208000.0
2005-04-07 10:10:00,10.24,10.24,10.24,10.24,44000.0,7.8358,7.8358,7.8358,7.8358,44000.0
2005-04-07 10:20:00,10.24,10.24,10.21,10.22,673600.0,7.8358,7.8358,7.8128,7.8205,673600.0
2005-04-07 10:30:00,10.23,10.24,10.23,10.24,161600.0,7.8281,7.8358,7.8281,7.8358,161600.0
2005-04-07 10:40:00,10.24,10.29,10.24,10.29,97600.0,7.8358,7.874,7.8358,7.874,97600.0
2005-04-07 10:50:00,10.28,10.29,10.28,10.28,219200.0,7.8664,7.874,7.8664,7.8664,219200.0
2005-04-07 11:00:00,10.28,10.28,10.27,10.28,121600.0,7.8664,7.8664,7.8587,7.8664,121600.0
2005-04-07 11:10:00,10.28,10.29,10.27,10.27,108800.0,7.8664,7.874,7.8587,7.8587,108800.0
2005-04-07 11:20:00,10.27,10.27,10.24,10.24,123200.0,7.8587,7.8587,7.8358,7.8358,123200.0
2005-04-07 11:30:00,10.25,10.25,10.23,10.25,140000.0,7.8434,7.8434,7.8281,7.8434,140000.0
2005-04-07 11:40:00,10.25,10.26,10.23,10.23,93600.0,7.8434,7.8511,7.8281,7.8281,93600.0
2005-04-07 11:50:00,10.24,10.24,10.22,10.24,107200.0,7.8358,7.8358,7.8205,7.8358,107200.0
2005-04-07 12:00:00,10.24,10.27,10.24,10.27,98400.0,7.8358,7.8587,7.8358,7.8587,98400.0
2005-04-07 12:10:00,10.27,10.28,10.27,10.27,164800.0,7.8587,7.8664,7.8587,7.8587,164800.0
2005-04-07 12:20:00,10.27,10.3,10.27,10.3,1024800.0,7.8587,7.8817,7.8587,7.8817,1024800.0
2005-04-07 12:30:00,10.3,10.3,10.29,10.29,527200.0,7.8817,7.8817,7.874,7.874,527200.0
2005-04-07 12:40:00,10.29,10.31,10.29,10.29,139200.0,7.874,7.8894,7.874,7.874,139200.0
2005-04-07 12:50:00,10.29,10.29,10.28,10.28,81600.0,7.874,7.874,7.8664,7.8664,81600.0
2005-04-07 13:00:00,10.27,10.29,10.26,10.29,141600.0,7.8587,7.874,7.8511,7.874,141600.0
2005-04-07 13:10:00,10.29,10.31,10.29,10.3,134400.0,7.874,7.8894,7.874,7.8817,134400.0
2005-04-07 13:20:00,10.3,10.3,10.28,10.29,100000.0,7.8817,7.8817,7.8664,7.874,100000.0
2005-04-07 13:30:00,10.29,10.29,10.28,10.29,124000.0,7.874,7.874,7.8664,7.874,124000.0
2005-04-07 13:40:00,10.29,10.29,10.26,10.27,152800.0,7.874,7.874,7.8511,7.8587,152800.0
2005-04-07 13:50:00,10.27,10.28,10.26,10.27,68800.0,7.8587,7.8664,7.8511,7.8587,68800.0
2005-04-07 14:00:00,10.27,10.3,10.27,10.3,107200.0,7.8587,7.8817,7.8587,7.8817,107200.0
2005-04-07 14:10:00,10.31,10.31,10.3,10.3,114400.0,7.8894,7.8894,7.8817,7.8817,114400.0
2005-04-07 14:20:00,10.3,10.31,10.29,10.29,230400.0,7.8817,7.8894,7.874,7.874,230400.0
2005-04-07 14:30:00,10.29,10.3,10.29,10.29,161600.0,7.874,7.8817,7.874,7.874,161600.0
2005-04-07 14:40:00,10.29,10.3,10.29,10.3,380800.0,7.874,7.8817,7.874,7.8817,380800.0
2005-04-07 14:50:00,10.3,10.31,10.3,10.31,420000.0,7.8817,7.8894,7.8817,7.8894,420000.0
2005-04-07 15:00:00,10.31,10.32,10.3,10.3,190400.0,7.8894,7.897,7.8817,7.8817,190400.0
2005-04-07 15:10:00,10.3,10.3,10.29,10.3,99200.0,7.8817,7.8817,7.874,7.8817,99200.0
2005-04-07 15:20:00,10.3,10.31,10.29,10.31,177600.0,7.8817,7.8894,7.874,7.8894,177600.0
2005-04-07 15:30:00,10.3,10.32,10.3,10.31,623200.0,7.8817,7.897,7.8817,7.8894,623200.0
2005-04-07 15:40:00,10.31,10.33,10.31,10.32,225600.0,7.8894,7.9047,7.8894,7.897,225600.0
2005-04-07 15:50:00,10.32,10.32,10.32,10.32,199200.0,7.897,7.897,7.897,7.897,199200.0
2005-04-08 09:30:00,10.33,10.4,10.33,10.37,201600.0,7.9047,7.9582,7.9047,7.9353,201600.0
2005-04-08 09:40:00,10.37,10.38,10.33,10.34,264000.0,7.9353,7.9429,7.9047,7.9123,264000.0
2005-04-08 09:50:00,10.34,10.36,10.34,10.36,552800.0,7.9123,7.9276,7.9123,7.9276,552800.0
2005-04-08 10:00:00,10.36,10.38,10.35,10.35,508800.0,7.9276,7.9429,7.92,7.92,508800.0
2005-04-08 10:10:00,10.34,10.36,10.34,10.36,196800.0,7.9123,7.9276,7.9123,7.9276,196800.0
2005-04-08 10:20:00,10.36,10.36,10.34,10.35,232000.0,7.9276,7.9276,7.9123,7.92,232000.0
2005-04-08 10:30:00,10.35,10.36,10.35,10.35,319200.0,7.92,7.9276,7.92,7.92,319200.0
2005-04-08 10:40:00,10.36,10.37,10.36,10.36,432000.0,7.9276,7.9353,7.9276,7.9276,432000.0
2005-04-08 10:50:00,10.36,10.38,10.36,10.38,216800.0,7.9276,7.9429,7.9276,7.9429,216800.0
2005-04-08 11:00:00,10.38,10.39,10.36,10.36,150400.0,7.9429,7.9506,7.9276,7.9276,150400.0
2005-04-08 11:10:00,10.36,10.36,10.35,10.36,87200.0,7.9276,7.9276,7.92,7.9276,87200.0
2005-04-08 11:20:00,10.36,10.37,10.36,10.36,99200.0,7.9276,7.9353,7.9276,7.9276,99200.0
2005-04-08 11:30:00,10.36,10.37,10.36,10.36,131200.0,7.9276,7.9353,7.9276,7.9276,131200.0
2005-04-08 11:40:00,10.36,10.36,10.35,10.35,256000.0,7.9276,7.9276,7.92,7.92,256000.0
2005-04-08 11:50:00,10.36,10.36,10.35,10.36,220000.0,7.9276,7.9276,7.92,7.9276,220000.0
2005-04-08 12:00:00,10.36,10.36,10.35,10.35,104000.0,7.9276,7.9276,7.92,7.92,104000.0
2005-04-08 12:10:00,10.35,10.36,10.35,10.35,160800.0,7.92,7.9276,7.92,7.92,160800.0
2005-04-08 12:20:00,10.35,10.37,10.35,10.36,92000.0,7.92,7.9353,7.92,7.9276,92000.0
2005-04-08 12:30:00,10.36,10.36,10.35,10.36,185600.0,7.9276,7.9276,7.92,7.9276,185600.0
2005-04-08 12:40:00,10.36,10.37,10.34,10.34,142400.0,7.9276,7.9353,7.9123,7.9123,142400.0
2005-04-08 12:50:00,10.35,10.35,10.34,10.34,151200.0,7.92,7.92,7.9123,7.9123,151200.0
2005-04-08 13:00:00,10.35,10.35,10.34,10.34,112000.0,7.92,7.92,7.9123,7.9123,112000.0
2005-04-08 13:10:00,10.34,10.35,10.34,10.35,252000.0,7.9123,7.92,7.9123,7.92,252000.0
2005-04-08 13:20:00,10.34,10.35,10.34,10.35,140800.0,7.9123,7.92,7.9123,7.92,140800.0
2005-04-08 13:30:00,10.35,10.36,10.35,10.36,98400.0,7.92,7.9276,7.92,7.9276,98400.0
2005-04-08 13:40:00,10.36,10.36,10.35,10.35,83200.0,7.9276,7.9276,7.92,7.92,83200.0
2005-04-08 13:50:00,10.35,10.35,10.34,10.35,94400.0,7.92,7.92,7.9123,7.92,94400.0
2005-04-08 14:00:00,10.34,10.35,10.31,10.33,177600.0,7.9123,7.92,7.8894,7.9047,177600.0
2005-04-08 14:10:00,10.33,10.34,10.33,10.33,121600.0,7.9047,7.9123,7.9047,7.9047,121600.0
2005-04-08 14:20:00,10.33,10.33,10.32,10.32,79200.0,7.9047,7.9047,7.897,7.897,79200.0
2005-04-08 14:30:00,10.32,10.33,10.32,10.33,163200.0,7.897,7.9047,7.897,7.9047,163200.0
2005-04-08 14:40:00,10.33,10.35,10.33,10.34,66400.0,7.9047,7.92,7.9047,7.9123,66400.0
2005-04-08 14:50:00,10.34,10.34,10.33,10.33,60000.0,7.9123,7.9123,7.9047,7.9047,60000.0
2005-04-08 15:00:00,10.33,10.33,10.32,10.33,118400.0,7.9047,7.9047,7.897,7.9047,118400.0
2005-04-08 15:10:00,10.33,10.34,10.32,10.32,200800.0,7.9047,7.9123,7.897,7.897,200800.0
2005-04-08 15:20:00,10.32,10.33,10.31,10.32,97600.0,7.897,7.9047,7.8894,7.897,97600.0
2005-04-08 15:30:00,10.31,10.32,10.31,10.31,128800.0,7.8894,7.897,7.8894,7.8894,128800.0
2005-04-08 15:40:00,10.32,10.32,10.3,10.3,307200.0,7.897,7.897,7.8817,7.8817,307200.0
2005-04-08 15:50:00,10.3,10.31,10.3,10.3,431200.0,7.8817,7.8894,7.8817,7.8817,431200.0
2005-04-11 09:30:00,10.31,10.38,10.31,10.33,230400.0,7.8894,7.9429,7.8894,7.9047,230400.0
2005-04-11 09:40:00,10.32,10.33,10.3,10.33,118400.0,7.897,7.9047,7.8817,7.9047,118400.0
2005-04-11 09:50:00,10.33,10.36,10.32,10.35,95200.0,7.9047,7.9276,7.897,7.92,95200.0
2005-04-11 10:00:00,10.35,10.35,10.3,10.31,148000.0,7.92,7.92,7.8817,7.8894,148000.0
2005-04-11 10:10:00,10.31,10.32,10.3,10.3,110400.0,7.8894,7.897,7.8817,7.8817,110400.0
2005-04-11 10:20:00,10.3,10.3,10.26,10.27,392000.0,7.8817,7.8817,7.8511,7.8587,392000.0
2005-04-11 10:30:00,10.27,10.32,10.27,10.32,136800.0,7.8587,7.897,7.8587,7.897,136800.0
2005-04-11 10:40:00,10.32,10.32,10.31,10.31,228000.0,7.897,7.897,7.8894,7.8894,228000.0
2005-04-11 10:50:00,10.31,10.31,10.3,10.31,155200.0,7.8894,7.8894,7.8817,7.8894,155200.0
2005-04-11 11:00:00,10.31,10.31,10.3,10.3,99200.0,7.8894,7.8894,7.8817,7.8817,99200.0
2005-04-11 11:10:00,10.3,10.3,10.29,10.29,236000.0,7.8817,7.8817,7.874,7.874,236000.0
2005-04-11 11:20:00,10.28,10.28,10.26,10.27,146400.0,7.8664,7.8664,7.8511,7.8587,146400.0
2005-04-11 11:30:00,10.26,10.27,10.26,10.26,141600.0,7.8511,7.8587,7.8511,7.8511,141600.0
2005-04-11 11:40:00,10.26,10.26,10.24,10.24,242400.0,7.8511,7.8511,7.8358,7.8358,242400.0
2005-04-11 11:50:00,10.24,10.25,10.24,10.24,119200.0,7.8358,7.8434,7.8358,7.8358,119200.0
2005-04-11 12:00:00,10.24,10.24,10.23,10.24,312800.0,7.8358,7.8358,7.8281,7.8358,312800.0
2005-04-11 12:10:00,10.24,10.25,10.24,10.25,92800.0,7.8358,7.8434,7.8358,7.8434,92800.0
2005-04-11 12:20:00,10.25,10.25,10.23,10.24,112800.0,7.8434,7.8434,7.8281,7.8358,112800.0
2005-04-11 12:30:00,10.24,10.26,10.24,10.25,130400.0,7.8358,7.8511,7.8358,7.8434,130400.0
2005-04-11 12:40:00,10.25,10.25,10.25,10.25,69600.0,7.8434,7.8434,7.8434,7.8434,69600.0
2005-04-11 12:50:00,10.25,10.26,10.25,10.26,75200.0,7.8434,7.8511,7.8434,7.8511,75200.0
2005-04-11 13:00:00,10.26,10.27,10.25,10.27,127200.0,7.8511,7.8587,7.8434,7.8587,127200.0
2005-04-11 13:10:00,10.27,10.27,10.26,10.27,441600.0,7.8587,7.8587,7.8511,7.8587,441600.0
2005-04-11 13:20:00,10.27,10.28,10.27,10.28,172800.0,7.8587,7.8664,7.8587,7.8664,172800.0
2005-04-11 13:30:00,10.28,10.3,10.27,10.3,96000.0,7.8664,7.8817,7.8587,7.8817,96000.0
2005-04-11 13:40:00,10.3,10.31,10.29,10.29,136800.0,7.8817,7.8894,7.874,7.874,136800.0
2005-04-11 13:50:00,10.29,10.29,10.27,10.27,150400.0,7.874,7.874,7.8587,7.8587,150400.0
2005-04-11 14:00:00,10.28,10.28,10.27,10.28,189600.0,7.8664,7.8664,7.8587,7.8664,189600.0
2005-04-11 14:10:00,10.28,10.28,10.26,10.26,43200.0,7.8664,7.8664,7.8511,7.8511,43200.0
2005-04-11 14:20:00,10.26,10.28,10.26,10.26,75200.0,7.8511,7.8664,7.8511,7.8511,75200.0
2005-04-11 14:30:00,10.27,10.27,10.26,10.27,44000.0,7.8587,7.8587,7.8511,7.8587,44000.0
2005-04-11 14:40:00,10.27,10.3,10.27,10.3,136000.0,7.8587,7.8817,7.8587,7.8817,136000.0
2005-04-11 14:50:00,10.3,10.3,10.28,10.28,212000.0,7.8817,7.8817,7.8664,7.8664,212000.0
2005-04-11 15:00:00,10.28,10.31,10.28,10.29,224000.0,7.8664,7.8894,7.8664,7.874,224000.0
2005-04-11 15:10:00,10.29,10.29,10.28,10.29,157600.0,7.874,7.874,7.8664,7.874,157600.0
2005-04-11 15:20:00,10.29,10.29,10.29,10.29,266400.0,7.874,7.874,7.874,7.874,266400.0
2005-04-11 15:30:00,10.29,10.29,10.28,10.28,259200.0,7.874,7.874,7.8664,7.8664,259200.0
2005-04-11 15:40:00,10.28,10.29,10.28,10.28,388800.0,7.8664,7.874,7.8664,7.8664,388800.0
2005-04-11 15:50:00,10.28,10.28,10.27,10.28,404000.0,7.8664,7.8664,7.8587,7.8664,404000.0
2005-04-12 09:30:00,10.26,10.27,10.21,10.21,180000.0,7.8511,7.8587,7.8128,7.8128,180000.0
2005-04-12 09:40:00,10.22,10.22,10.19,10.22,198400.0,7.8205,7.8205,7.7975,7.8205,198400.0
2005-04-12 09:50:00,10.22,10.22,10.19,10.2,144800.0,7.8205,7.8205,7.7975,7.8052,144800.0
2005-04-12 10:00:00,10.21,10.22,10.19,10.19,148000.0,7.8128,7.8205,7.7975,7.7975,148000.0
2005-04-12 10:10:00,10.19,10.2,10.19,10.2,121600.0,7.7975,7.8052,7.7975,7.8052,121600.0
2005-04-12 10:20:00,10.2,10.22,10.18,10.18,265600.0,7.8052,7.8205,7.7899,7.7899,265600.0
2005-04-12 10:30:00,10.18,10.18,10.16,10.17,411200.0,7.7899,7.7899,7.7746,7.7822,411200.0
2005-04-12 10:40:00,10.17,10.17,10.15,10.16,498400.0,7.7822,7.7822,7.7669,7.7746,498400.0
2005-04-12 10:50:00,10.16,10.17,10.16,10.16,240000.0,7.7746,7.7822,7.7746,7.7746,240000.0
2005-04-12 11:00:00,10.16,10.18,10.16,10.18,250400.0,7.7746,7.7899,7.7746,7.7899,250400.0
2005-04-12 11:10:00,10.18,10.18,10.14,10.14,226400.0,7.7899,7.7899,7.7593,7.7593,226400.0
2005-04-12 11:20:00,10.15,10.16,10.14,10.15,130400.0,7.7669,7.7746,7.7593,7.7669,130400.0
2005-04-12 11:30:00,10.15,10.16,10.14,10.14,108000.0,7.7669,7.7746,7.7593,7.7593,108000.0
2005-04-12 11:40:00,10.14,10.15,10.13,10.15,149600.0,7.7593,7.7669,7.7516,7.7669,149600.0
2005-04-12 11:50:00,10.15,10.16,10.15,10.15,160000.0,7.7669,7.7746,7.7669,7.7669,160000.0
2005-04-12 12:00:00,10.15,10.18,10.15,10.17,160000.0,7.7669,7.7899,7.7669,7.7822,160000.0
2005-04-12 12:10:00,10.17,10.17,10.15,10.15,217600.0,7.7822,7.7822,7.7669,7.7669,217600.0
2005-04-12 12:20:00,10.15,10.16,10.14,10.15,143200.0,7.7669,7.7746,7.7593,7.7669,143200.0
2005-04-12 12:30:00,10.15,10.18,10.15,10.15,120000.0,7.7669,7.7899,7.7669,7.7669,120000.0
2005-04-12 12:40:00,10.15,10.16,10.15,10.16,186400.0,7.7669,7.7746,7.7669,7.7746,186400.0
2005-04-12 12:50:00,10.16,10.17,10.16,10.17,78400.0,7.7746,7.7822,7.7746,7.7822,78400.0
2005-04-12 13:00:00,10.17,10.17,10.16,10.16,164000.0,7.7822,7.7822,7.7746,7.7746,164000.0
2005-04-12 13:10:00,10.16,10.16,10.16,10.16,137600.0,7.7746,7.7746,7.7746,7.7746,137600.0
2005-04-12 13:20:00,10.16,10.17,10.15,10.15,176800.0,7.7746,7.7822,7.7669,7.7669,176800.0
2005-04-12 13:30:00,10.15,10.17,10.15,10.16,126400.0,7.7669,7.7822,7.7669,7.7746,126400.0
2005-04-12 13:40:00,10.16,10.16,10.15,10.15,241600.0,7.7746,7.7746,7.7669,7.7669,241600.0
2005-04-12 13:50:00,10.15,10.15,10.15,10.15,257600.0,7.7669,7.7669,7.7669,7.7669,257600.0
2005-04-12 14:00:00,10.15,10.16,10.13,10.16,356000.0,7.7669,7.7746,7.7516,7.7746,356000.0
2005-04-12 14:10:00,10.16,10.2,10.16,10.2,555200.0,7.7746,7.8052,7.7746,7.8052,555200.0
2005-04-12 14:20:00,10.2,10.23,10.19,10.21,363200.0,7.8052,7.8281,7.7975,7.8128,363200.0
2005-04-12 14:30:00,10.21,10.23,10.2,10.23,452000.0,7.8128,7.8281,7.8052,7.8281,452000.0
2005-04-12 14:40:00,10.24,10.3,10.22,10.3,304000.0,7.8358,7.8817,7.8205,7.8817,304000.0
2005-04-12 14:50:00,10.3,10.31,10.3,10.31,283200.0,7.8817,7.8894,7.8817,7.8894,283200.0
2005-04-12 15:00:00,10.31,10.31,10.3,10.3,377600.0,7.8894,7.8894,7.8817,7.8817,377600.0
2005-04-12 15:10:00,10.3,10.3,10.27,10.3,429600.0,7.8817,7.8817,7.8587,7.8817,429600.0
2005-04-12 15:20:00,10.3,10.3,10.27,10.28,231200.0,7.8817,7.8817,7.8587,7.8664,231200.0
2005-04-12 15:30:00,10.29,10.31,10.29,10.3,351200.0,7.874,7.8894,7.874,7.8817,351200.0
2005-04-12 15:40:00,10.3,10.3,10.27,10.28,406400.0,7.8817,7.8817,7.8587,7.8664,406400.0
2005-04-12 15:50:00,10.28,10.31,10.28,10.29,438400.0,7.8664,7.8894,7.8664,7.874,438400.0
2005-04-13 09:30:00,10.28,10.29,10.26,10.28,191200.0,7.8664,7.874,7.8511,7.8664,191200.0
2005-04-13 09:40:00,10.28,10.29,10.26,10.26,77600.0,7.8664,7.874,7.8511,7.8511,77600.0
2005-04-13 09:50:00,10.26,10.27,10.23,10.23,164000.0,7.8511,7.8587,7.8281,7.8281,164000.0
2005-04-13 10:00:00,10.23,10.25,10.21,10.21,120000.0,7.8281,7.8434,7.8128,7.8128,120000.0
2005-04-13 10:10:00,10.21,10.21,10.2,10.21,204000.0,7.8128,7.8128,7.8052,7.8128,204000.0
2005-04-13 10:20:00,10.21,10.22,10.2,10.21,100000.0,7.8128,7.8205,7.8052,7.8128,100000.0
2005-04-13 10:30:00,10.22,10.26,10.21,10.22,332800.0,7.8205,7.8511,7.8128,7.8205,332800.0
2005-04-13 10:40:00,10.22,10.26,10.19,10.19,293600.0,7.8205,7.8511,7.7975,7.7975,293600.0
2005-04-13 10:50:00,10.19,10.19,10.16,10.19,292000.0,7.7975,7.7975,7.7746,7.7975,292000.0
2005-04-13 11:00:00,10.2,10.2,10.16,10.17,152000.0,7.8052,7.8052,7.7746,7.7822,152000.0
2005-04-13 11:10:00,10.17,10.17,10.15,10.15,182400.0,7.7822,7.7822,7.7669,7.7669,182400.0
2005-04-13 11:20:00,10.15,10.16,10.15,10.16,198400.0,7.7669,7.7746,7.7669,7.7746,198400.0
2005-04-13 11:30:00,10.16,10.17,10.15,10.16,289600.0,7.7746,7.7822,7.7669,7.7746,289600.0
2005-04-13 11:40:00,10.15,10.15,10.14,10.14,164000.0,7.7669,7.7669,7.7593,7.7593,164000.0
2005-04-13 11:50:00,10.14,10.14,10.11,10.12,283200.0,7.7593,7.7593,7.7363,7.744,283200.0
2005-04-13 12:00:00,10.12,10.12,10.07,10.08,478400.0,7.744,7.744,7.7057,7.7134,478400.0
2005-04-13 12:10:00,10.08,10.08,10.04,10.06,406400.0,7.7134,7.7134,7.6827,7.698,406400.0
2005-04-13 12:20:00,10.06,10.1,10.06,10.1,300800.0,7.698,7.7287,7.698,7.7287,300800.0
2005-04-13 12:30:00,10.1,10.1,10.08,10.1,168800.0,7.7287,7.7287,7.7134,7.7287,168800.0
2005-04-13 12:40:00,10.09,10.09,10.05,10.05,335200.0,7.721,7.721,7.6904,7.6904,335200.0
2005-04-13 12:50:00,10.05,10.08,10.04,10.06,269600.0,7.6904,7.7134,7.6827,7.698,269600.0
2005-04-13 13:00:00,10.06,10.07,10.06,10.07,264800.0,7.698,7.7057,7.698,7.7057,264800.0
2005-04-13 13:10:00,10.07,10.07,10.06,10.07,191200.0,7.7057,7.7057,7.698,7.7057,191200.0
2005-04-13 13:20:00,10.07,10.07,10.04,10.04,282400.0,7.7057,7.7057,7.6827,7.6827,282400.0
2005-04-13 13:30:00,10.04,10.04,10.02,10.03,285600.0,7.6827,7.6827,7.6674,7.6751,285600.0
2005-04-13 13:40:00,10.03,10.03,9.96,10.0,874400.0,7.6751,7.6751,7.6215,7.6521,874400.0
2005-04-13 13:50:00,10.0,10.01,9.99,10.01,946400.0,7.6521,7.6598,7.6445,7.6598,946400.0
2005-04-13 14:00:00,10.01,10.02,10.01,10.01,619200.0,7.6598,7.6674,7.6598,7.6598,619200.0
2005-04-13 14:10:00,10.01,10.01,9.98,9.98,500800.0,7.6598,7.6598,7.6368,7.6368,500800.0
2005-04-13 14:20:00,9.99,10.0,9.98,9.99,325600.0,7.6445,7.6521,7.6368,7.6445,325600.0
2005-04-13 14:30:00,9.99,9.99,9.97,9.99,372800.0,7.6445,7.6445,7.6292,7.6445,372800.0
2005-04-13 14:40:00,9.99,9.99,9.97,9.98,383200.0,7.6445,7.6445,7.6292,7.6368,383200.0
2005-04-13 14:50:00,9.98,9.98,9.95,9.97,815200.0,7.6368,7.6368,7.6139,7.6292,815200.0
2005-04-13 15:00:00,9.97,9.97,9.94,9.94,603200.0,7.6292,7.6292,7.6062,7.6062,603200.0
2005-04-13 15:10:00,9.94,9.98,9.94,9.96,631200.0,7.6062,7.6368,7.6062,7.6215,631200.0
2005-04-13 15:20:00,9.96,9.97,9.96,9.97,1289600.0,7.6215,7.6292,7.6215,7.6292,1289600.0
2005-04-13 15:30:00,9.97,9.98,9.96,9.96,392000.0,7.6292,7.6368,7.6215,7.6215,392000.0
2005-04-13 15:40:00,9.96,9.97,9.96,9.96,1129600.0,7.6215,7.6292,7.6215,7.6215,1129600.0
2005-04-13 15:50:00,9.96,9.98,9.95,9.98,1644800.0,7.6215,7.6368,7.6139,7.6368,1644800.0
2005-04-14 09:30:00,9.99,10.04,9.94,9.96,486400.0,7.6445,7.6827,7.6062,7.6215,486400.0
2005-04-14 09:40:00,9.96,9.98,9.85,9.86,986400.0,7.6215,7.6368,7.5374,7.545,986400.0
2005-04-14 09:50:00,9.86,9.88,9.75,9.87,1046400.0,7.545,7.5603,7.4608,7.5527,1046400.0
2005-04-14 10:00:00,9.86,9.86,9.82,9.83,424000.0,7.545,7.545,7.5144,7.522,424000.0
2005-04-14 10:10:00,9.83,9.83,9.78,9.79,899200.0,7.522,7.522,7.4838,7.4914,899200.0
2005-04-14 10:20:00,9.79,9.81,9.78,9.81,703200.0,7.4914,7.5067,7.4838,7.5067,703200.0
2005-04-14 10:30:00,9.81,9.81,9.76,9.76,796000.0,7.5067,7.5067,7.4685,7.4685,796000.0
2005-04-14 10:40:00,9.76,9.79,9.75,9.79,688000.0,7.4685,7.4914,7.4608,7.4914,688000.0
2005-04-14 10:50:00,9.79,9.8,9.78,9.79,332800.0,7.4914,7.4991,7.4838,7.4914,332800.0
2005-04-14 11:00:00,9.79,9.81,9.78,9.81,690400.0,7.4914,7.5067,7.4838,7.5067,690400.0
2005-04-14 11:10:00,9.81,9.81,9.8,9.81,167200.0,7.5067,7.5067,7.4991,7.5067,167200.0
2005-04-14 11:20:00,9.81,9.81,9.79,9.8,306400.0,7.5067,7.5067,7.4914,7.4991,306400.0
2005-04-14 11:30:00,9.8,9.81,9.79,9.8,346400.0,7.4991,7.5067,7.4914,7.4991,346400.0
2005-04-14 11:40:00,9.8,9.82,9.8,9.82,210400.0,7.4991,7.5144,7.4991,7.5144,210400.0
2005-04-14 11:50:00,9.82,9.83,9.81,9.81,241600.0,7.5144,7.522,7.5067,7.5067,241600.0
2005-04-14 12:00:00,9.81,9.81,9.81,9.81,261600.0,7.5067,7.5067,7.5067,7.5067,261600.0
2005-04-14 12:10:00,9.81,9.81,9.79,9.79,342400.0,7.5067,7.5067,7.4914,7.4914,342400.0
2005-04-14 12:20:00,9.79,9.79,9.76,9.77,335200.0,7.4914,7.4914,7.4685,7.4761,335200.0
2005-04-14 12:30:00,9.77,9.77,9.77,9.77,284000.0,7.4761,7.4761,7.4761,7.4761,284000.0
2005-04-14 12:40:00,9.77,9.78,9.76,9.78,319200.0,7.4761,7.4838,7.4685,7.4838,319200.0
2005-04-14 12:50:00,9.78,9.78,9.77,9.78,214400.0,7.4838,7.4838,7.4761,7.4838,214400.0
2005-04-14 13:00:00,9.78,9.78,9.77,9.77,288800.0,7.4838,7.4838,7.4761,7.4761,288800.0
2005-04-14 13:10:00,9.77,9.77,9.74,9.76,568000.0,7.4761,7.4761,7.4532,7.4685,568000.0
2005-04-14 13:20:00,9.76,9.76,9.74,9.74,176000.0,7.4685,7.4685,7.4532,7.4532,176000.0
2005-04-14 13:30:00,9.74,9.75,9.7,9.74,519200.0,7.4532,7.4608,7.4226,7.4532,519200.0
2005-04-14 13:40:00,9.74,9.76,9.73,9.75,359200.0,7.4532,7.4685,7.4455,7.4608,359200.0
2005-04-14 13:50:00,9.74,9.76,9.74,9.75,345600.0,7.4532,7.4685,7.4532,7.4608,345600.0
2005-04-14 14:00:00,9.75,9.76,9.74,9.74,287200.0,7.4608,7.4685,7.4532,7.4532,287200.0
2005-04-14 14:10:00,9.75,9.78,9.74,9.78,481600.0,7.4608,7.4838,7.4532,7.4838,481600.0
2005-04-14 14:20:00,9.78,9.79,9.76,9.77,436000.0,7.4838,7.4914,7.4685,7.4761,436000.0
2005-04-14 14:30:00,9.77,9.77,9.75,9.77,545600.0,7.4761,7.4761,7.4608,7.4761,545600.0
2005-04-14 14:40:00,9.77,9.79,9.75,9.78,307200.0,7.4761,7.4914,7.4608,7.4838,307200.0
2005-04-14 14:50:00,9.78,9.79,9.76,9.76,408000.0,7.4838,7.4914,7.4685,7.4685,408000.0
2005-04-14 15:00:00,9.76,9.78,9.75,9.77,256000.0,7.4685,7.4838,7.4608,7.4761,256000.0
2005-04-14 15:10:00,9.77,9.8,9.76,9.79,469600.0,7.4761,7.4991,7.4685,7.4914,469600.0
2005-04-14 15:20:00,9.79,9.79,9.78,9.79,434400.0,7.4914,7.4914,7.4838,7.4914,434400.0
2005-04-14 15:30:00,9.79,9.79,9.77,9.77,372800.0,7.4914,7.4914,7.4761,7.4761,372800.0
2005-04-14 15:40:00,9.77,9.78,9.75,9.76,561600.0,7.4761,7.4838,7.4608,7.4685,561600.0
2005-04-14 15:50:00,9.76,9.78,9.75,9.76,684000.0,7.4685,7.4838,7.4608,7.4685,684000.0
2005-04-15 09:30:00,9.71,9.72,9.69,9.69,792800.0,7.4302,7.4379,7.4149,7.4149,792800.0
2005-04-15 09:40:00,9.69,9.69,9.65,9.67,368800.0,7.4149,7.4149,7.3843,7.3996,368800.0
2005-04-15 09:50:00,9.67,9.69,9.66,9.69,341600.0,7.3996,7.4149,7.392,7.4149,341600.0
2005-04-15 10:00:00,9.69,9.71,9.68,9.69,430400.0,7.4149,7.4302,7.4073,7.4149,430400.0
2005-04-15 10:10:00,9.69,9.7,9.66,9.68,260000.0,7.4149,7.4226,7.392,7.4073,260000.0
2005-04-15 10:20:00,9.68,9.68,9.65,9.65,242400.0,7.4073,7.4073,7.3843,7.3843,242400.0
2005-04-15 10:30:00,9.65,9.68,9.65,9.68,379200.0,7.3843,7.4073,7.3843,7.4073,379200.0
2005-04-15 10:40:00,9.68,9.69,9.68,9.69,715200.0,7.4073,7.4149,7.4073,7.4149,715200.0
2005-04-15 10:50:00,9.69,9.71,9.68,9.68,502400.0,7.4149,7.4302,7.4073,7.4073,502400.0
2005-04-15 11:00:00,9.68,9.69,9.67,9.67,114400.0,7.4073,7.4149,7.3996,7.3996,114400.0
2005-04-15 11:10:00,9.68,9.68,9.66,9.67,114400.0,7.4073,7.4073,7.392,7.3996,114400.0
2005-04-15 11:20:00,9.67,9.68,9.66,9.66,88000.0,7.3996,7.4073,7.392,7.392,88000.0
2005-04-15 11:30:00,9.66,9.67,9.65,9.65,112800.0,7.392,7.3996,7.3843,7.3843,112800.0
2005-04-15 11:40:00,9.65,9.65,9.64,9.64,128800.0,7.3843,7.3843,7.3767,7.3767,128800.0
2005-04-15 11:50:00,9.64,9.64,9.61,9.62,244800.0,7.3767,7.3767,7.3537,7.3614,244800.0
2005-04-15 12:00:00,9.62,9.63,9.61,9.63,205600.0,7.3614,7.369,7.3537,7.369,205600.0
2005-04-15 12:10:00,9.63,9.63,9.61,9.61,134400.0,7.369,7.369,7.3537,7.3537,134400.0
2005-04-15 12:20:00,9.61,9.63,9.6,9.63,138400.0,7.3537,7.369,7.3461,7.369,138400.0
2005-04-15 12:30:00,9.62,9.64,9.61,9.63,300800.0,7.3614,7.3767,7.3537,7.369,300800.0
2005-04-15 12:40:00,9.63,9.64,9.63,9.63,173600.0,7.369,7.3767,7.369,7.369,173600.0
2005-04-15 12:50:00,9.63,9.63,9.57,9.57,283200.0,7.369,7.369,7.3231,7.3231,283200.0
2005-04-15 13:00:00,9.58,9.59,9.57,9.58,270400.0,7.3307,7.3384,7.3231,7.3307,270400.0
2005-04-15 13:10:00,9.58,9.58,9.56,9.57,455200.0,7.3307,7.3307,7.3154,7.3231,455200.0
2005-04-15 13:20:00,9.57,9.58,9.56,9.58,364800.0,7.3231,7.3307,7.3154,7.3307,364800.0
2005-04-15 13:30:00,9.58,9.6,9.57,9.6,361600.0,7.3307,7.3461,7.3231,7.3461,361600.0
2005-04-15 13:40:00,9.6,9.62,9.59,9.6,395200.0,7.3461,7.3614,7.3384,7.3461,395200.0
2005-04-15 13:50:00,9.6,9.61,9.59,9.6,349600.0,7.3461,7.3537,7.3384,7.3461,349600.0
2005-04-15 14:00:00,9.6,9.6,9.59,9.59,392800.0,7.3461,7.3461,7.3384,7.3384,392800.0
2005-04-15 14:10:00,9.59,9.61,9.59,9.61,261600.0,7.3384,7.3537,7.3384,7.3537,261600.0
2005-04-15 14:20:00,9.61,9.61,9.59,9.59,270400.0,7.3537,7.3537,7.3384,7.3384,270400.0
2005-04-15 14:30:00,9.59,9.6,9.56,9.56,393600.0,7.3384,7.3461,7.3154,7.3154,393600.0
2005-04-15 14:40:00,9.56,9.57,9.55,9.56,352000.0,7.3154,7.3231,7.3078,7.3154,352000.0
2005-04-15 14:50:00,9.56,9.57,9.55,9.57,344000.0,7.3154,7.3231,7.3078,7.3231,344000.0
2005-04-15 15:00:00,9.57,9.59,9.57,9.57,258400.0,7.3231,7.3384,7.3231,7.3231,258400.0
2005-04-15 15:10:00,9.57,9.58,9.56,9.56,206400.0,7.3231,7.3307,7.3154,7.3154,206400.0
2005-04-15 15:20:00,9.56,9.56,9.53,9.54,316800.0,7.3154,7.3154,7.2925,7.3001,316800.0
2005-04-15 15:30:00,9.54,9.54,9.52,9.52,696800.0,7.3001,7.3001,7.2848,7.2848,696800.0
2005-04-15 15:40:00,9.52,9.52,9.48,9.48,794400.0,7.2848,7.2848,7.2542,7.2542,794400.0
2005-04-15 15:50:00,9.48,9.5,9.46,9.48,929600.0,7.2542,7.2695,7.2389,7.2542,929600.0
2005-04-18 09:30:00,9.5,9.51,9.41,9.42,553600.0,7.2695,7.2772,7.2007,7.2083,553600.0
2005-04-18 09:40:00,9.42,9.46,9.42,9.45,323200.0,7.2083,7.2389,7.2083,7.2313,323200.0
2005-04-18 09:50:00,9.45,9.53,9.44,9.49,717600.0,7.2313,7.2925,7.2236,7.2619,717600.0
2005-04-18 10:00:00,9.49,9.53,9.49,9.52,415200.0,7.2619,7.2925,7.2619,7.2848,415200.0
2005-04-18 10:10:00,9.52,9.53,9.51,9.52,272800.0,7.2848,7.2925,7.2772,7.2848,272800.0
2005-04-18 10:20:00,9.52,9.53,9.52,9.52,559200.0,7.2848,7.2925,7.2848,7.2848,559200.0
2005-04-18 10:30:00,9.52,9.52,9.5,9.5,248000.0,7.2848,7.2848,7.2695,7.2695,248000.0
2005-04-18 10:40:00,9.5,9.5,9.49,9.49,236800.0,7.2695,7.2695,7.2619,7.2619,236800.0
2005-04-18 10:50:00,9.5,9.51,9.48,9.49,297600.0,7.2695,7.2772,7.2542,7.2619,297600.0
2005-04-18 11:00:00,9.49,9.51,9.47,9.48,360000.0,7.2619,7.2772,7.2466,7.2542,360000.0
2005-04-18 11:10:00,9.48,9.5,9.48,9.49,334400.0,7.2542,7.2695,7.2542,7.2619,334400.0
2005-04-18 11:20:00,9.49,9.5,9.46,9.48,511200.0,7.2619,7.2695,7.2389,7.2542,511200.0
2005-04-18 11:30:00,9.48,9.49,9.42,9.43,352000.0,7.2542,7.2619,7.2083,7.216,352000.0
2005-04-18 11:40:00,9.43,9.43,9.39,9.41,470400.0,7.216,7.216,7.1854,7.2007,470400.0
2005-04-18 11:50:00,9.41,9.41,9.4,9.41,183200.0,7.2007,7.2007,7.193,7.2007,183200.0
2005-04-18 12:00:00,9.41,9.41,9.39,9.4,321600.0,7.2007,7.2007,7.1854,7.193,321600.0
2005-04-18 12:10:00,9.4,9.42,9.4,9.4,220000.0,7.193,7.2083,7.193,7.193,220000.0
2005-04-18 12:20:00,9.4,9.42,9.4,9.41,224800.0,7.193,7.2083,7.193,7.2007,224800.0
2005-04-18 12:30:00,9.41,9.44,9.41,9.44,407200.0,7.2007,7.2236,7.2007,7.2236,407200.0
2005-04-18 12:40:00,9.43,9.44,9.41,9.41,293600.0,7.216,7.2236,7.2007,7.2007,293600.0
2005-04-18 12:50:00,9.4,9.45,9.4,9.45,508800.0,7.193,7.2313,7.193,7.2313,508800.0
2005-04-18 13:00:00,9.45,9.46,9.45,9.46,401600.0,7.2313,7.2389,7.2313,7.2389,401600.0
2005-04-18 13:10:00,9.46,9.46,9.44,9.44,193600.0,7.2389,7.2389,7.2236,7.2236,193600.0
2005-04-18 13:20:00,9.44,9.47,9.43,9.47,196000.0,7.2236,7.2466,7.216,7.2466,196000.0
2005-04-18 13:30:00,9.46,9.46,9.45,9.45,319200.0,7.2389,7.2389,7.2313,7.2313,319200.0
2005-04-18 13:40:00,9.45,9.46,9.45,9.45,169600.0,7.2313,7.2389,7.2313,7.2313,169600.0
2005-04-18 13:50:00,9.45,9.46,9.45,9.45,194400.0,7.2313,7.2389,7.2313,7.2313,194400.0
2005-04-18 14:00:00,9.45,9.47,9.45,9.46,562400.0,7.2313,7.2466,7.2313,7.2389,562400.0
2005-04-18 14:10:00,9.46,9.46,9.44,9.44,236800.0,7.2389,7.2389,7.2236,7.2236,236800.0
2005-04-18 14:20:00,9.44,9.46,9.44,9.45,237600.0,7.2236,7.2389,7.2236,7.2313,237600.0
2005-04-18 14:30:00,9.45,9.46,9.45,9.45,188000.0,7.2313,7.2389,7.2313,7.2313,188000.0
2005-04-18 14:40:00,9.45,9.46,9.45,9.45,776800.0,7.2313,7.2389,7.2313,7.2313,776800.0
2005-04-18 14:50:00,9.46,9.49,9.46,9.49,394400.0,7.2389,7.2619,7.2389,7.2619,394400.0
2005-04-18 15:00:00,9.49,9.5,9.48,9.49,229600.0,7.2619,7.2695,7.2542,7.2619,229600.0
2005-04-18 15:10:00,9.49,9.5,9.48,9.49,543200.0,7.2619,7.2695,7.2542,7.2619,543200.0
2005-04-18 15:20:00,9.49,9.51,9.49,9.51,526400.0,7.2619,7.2772,7.2619,7.2772,526400.0
2005-04-18 15:30:00,9.51,9.52,9.5,9.5,948800.0,7.2772,7.2848,7.2695,7.2695,948800.0
2005-04-18 15:40:00,9.5,9.52,9.49,9.52,792800.0,7.2695,7.2848,7.2619,7.2848,792800.0
2005-04-18 15:50:00,9.51,9.52,9.49,9.49,703200.0,7.2772,7.2848,7.2619,7.2619,703200.0
2005-04-19 09:30:00,9.56,9.66,9.56,9.65,980800.0,7.3154,7.392,7.3154,7.3843,980800.0
2005-04-19 09:40:00,9.65,9.69,9.65,9.67,828800.0,7.3843,7.4149,7.3843,7.3996,828800.0
2005-04-19 09:50:00,9.67,9.68,9.63,9.65,402400.0,7.3996,7.4073,7.369,7.3843,402400.0
2005-04-19 10:00:00,9.65,9.68,9.64,9.65,363200.0,7.3843,7.4073,7.3767,7.3843,363200.0
2005-04-19 10:10:00,9.65,9.68,9.65,9.68,603200.0,7.3843,7.4073,7.3843,7.4073,603200.0
2005-04-19 10:20:00,9.68,9.69,9.65,9.65,408000.0,7.4073,7.4149,7.3843,7.3843,408000.0
2005-04-19 10:30:00,9.65,9.65,9.64,9.65,240800.0,7.3843,7.3843,7.3767,7.3843,240800.0
2005-04-19 10:40:00,9.65,9.66,9.65,9.65,476800.0,7.3843,7.392,7.3843,7.3843,476800.0
2005-04-19 10:50:00,9.65,9.68,9.65,9.68,576000.0,7.3843,7.4073,7.3843,7.4073,576000.0
2005-04-19 11:00:00,9.68,9.71,9.68,9.69,497600.0,7.4073,7.4302,7.4073,7.4149,497600.0
2005-04-19 11:10:00,9.69,9.69,9.65,9.67,220800.0,7.4149,7.4149,7.3843,7.3996,220800.0
2005-04-19 11:20:00,9.67,9.71,9.66,9.7,228800.0,7.3996,7.4302,7.392,7.4226,228800.0
2005-04-19 11:30:00,9.7,9.71,9.69,9.71,318400.0,7.4226,7.4302,7.4149,7.4302,318400.0
2005-04-19 11:40:00,9.71,9.73,9.7,9.7,299200.0,7.4302,7.4455,7.4226,7.4226,299200.0
2005-04-19 11:50:00,9.7,9.71,9.69,9.7,234400.0,7.4226,7.4302,7.4149,7.4226,234400.0
2005-04-19 12:00:00,9.7,9.72,9.7,9.72,376000.0,7.4226,7.4379,7.4226,7.4379,376000.0
2005-04-19 12:10:00,9.72,9.72,9.71,9.71,100000.0,7.4379,7.4379,7.4302,7.4302,100000.0
2005-04-19 12:20:00,9.71,9.71,9.68,9.7,196800.0,7.4302,7.4302,7.4073,7.4226,196800.0
2005-04-19 12:30:00,9.7,9.7,9.68,9.68,119200.0,7.4226,7.4226,7.4073,7.4073,119200.0
2005-04-19 12:40:00,9.68,9.7,9.68,9.68,104000.0,7.4073,7.4226,7.4073,7.4073,104000.0
2005-04-19 12:50:00,9.68,9.69,9.67,9.67,236000.0,7.4073,7.4149,7.3996,7.3996,236000.0
2005-04-19 13:00:00,9.67,9.69,9.67,9.67,249600.0,7.3996,7.4149,7.3996,7.3996,249600.0
2005-04-19 13:10:00,9.67,9.68,9.67,9.67,355200.0,7.3996,7.4073,7.3996,7.3996,355200.0
2005-04-19 13:20:00,9.67,9.69,9.67,9.69,389600.0,7.3996,7.4149,7.3996,7.4149,389600.0
2005-04-19 13:30:00,9.69,9.7,9.68,9.69,149600.0,7.4149,7.4226,7.4073,7.4149,149600.0
2005-04-19 13:40:00,9.69,9.7,9.69,9.7,400000.0,7.4149,7.4226,7.4149,7.4226,400000.0
2005-04-19 13:50:00,9.7,9.71,9.7,9.71,105600.0,7.4226,7.4302,7.4226,7.4302,105600.0
2005-04-19 14:00:00,9.71,9.71,9.7,9.7,148800.0,7.4302,7.4302,7.4226,7.4226,148800.0
2005-04-19 14:10:00,9.7,9.71,9.69,9.7,312000.0,7.4226,7.4302,7.4149,7.4226,312000.0
2005-04-19 14:20:00,9.7,9.72,9.7,9.71,160800.0,7.4226,7.4379,7.4226,7.4302,160800.0
2005-04-19 14:30:00,9.71,9.71,9.69,9.7,204800.0,7.4302,7.4302,7.4149,7.4226,204800.0
2005-04-19 14:40:00,9.7,9.7,9.69,9.7,173600.0,7.4226,7.4226,7.4149,7.4226,173600.0
2005-04-19 14:50:00,9.7,9.72,9.7,9.71,243200.0,7.4226,7.4379,7.4226,7.4302,243200.0
2005-04-19 15:00:00,9.71,9.71,9.69,9.7,211200.0,7.4302,7.4302,7.4149,7.4226,211200.0
2005-04-19 15:10:00,9.7,9.71,9.69,9.71,455200.0,7.4226,7.4302,7.4149,7.4302,455200.0
2005-04-19 15:20:00,9.71,9.71,9.69,9.71,328000.0,7.4302,7.4302,7.4149,7.4302,328000.0
2005-04-19 15:30:00,9.71,9.75,9.7,9.71,547200.0,7.4302,7.4608,7.4226,7.4302,547200.0
2005-04-19 15:40:00,9.71,9.71,9.69,9.69,326400.0,7.4302,7.4302,7.4149,7.4149,326400.0
2005-04-19 15:50:00,9.69,9.69,9.67,9.69,383200.0,7.4149,7.4149,7.3996,7.4149,383200.0
2005-04-20 09:30:00,9.72,9.72,9.64,9.64,471200.0,7.4379,7.4379,7.3767,7.3767,471200.0
2005-04-20 09:40:00,9.64,9.65,9.58,9.61,456000.0,7.3767,7.3843,7.3307,7.3537,456000.0
2005-04-20 09:50:00,9.61,9.63,9.59,9.6,365600.0,7.3537,7.369,7.3384,7.3461,365600.0
2005-04-20 10:00:00,9.6,9.62,9.59,9.62,383200.0,7.3461,7.3614,7.3384,7.3614,383200.0
2005-04-20 10:10:00,9.63,9.63,9.6,9.62,320000.0,7.369,7.369,7.3461,7.3614,320000.0
2005-04-20 10:20:00,9.62,9.64,9.61,9.64,220800.0,7.3614,7.3767,7.3537,7.3767,220800.0
2005-04-20 10:30:00,9.63,9.63,9.62,9.63,314400.0,7.369,7.369,7.3614,7.369,314400.0
2005-04-20 10:40:00,9.63,9.65,9.63,9.64,362400.0,7.369,7.3843,7.369,7.3767,362400.0
2005-04-20 10:50:00,9.64,9.68,9.64,9.67,339200.0,7.3767,7.4073,7.3767,7.3996,339200.0
2005-04-20 11:00:00,9.67,9.7,9.67,9.7,566400.0,7.3996,7.4226,7.3996,7.4226,566400.0
2005-04-20 11:10:00,9.7,9.71,9.68,9.69,461600.0,7.4226,7.4302,7.4073,7.4149,461600.0
2005-04-20 11:20:00,9.69,9.72,9.66,9.66,167200.0,7.4149,7.4379,7.392,7.392,167200.0
2005-04-20 11:30:00,9.66,9.67,9.65,9.65,172800.0,7.392,7.3996,7.3843,7.3843,172800.0
2005-04-20 11:40:00,9.65,9.67,9.65,9.67,245600.0,7.3843,7.3996,7.3843,7.3996,245600.0
2005-04-20 11:50:00,9.67,9.69,9.67,9.68,284800.0,7.3996,7.4149,7.3996,7.4073,284800.0
2005-04-20 12:00:00,9.68,9.68,9.66,9.68,220800.0,7.4073,7.4073,7.392,7.4073,220800.0
2005-04-20 12:10:00,9.68,9.68,9.66,9.67,191200.0,7.4073,7.4073,7.392,7.3996,191200.0
2005-04-20 12:20:00,9.67,9.68,9.66,9.68,267200.0,7.3996,7.4073,7.392,7.4073,267200.0
2005-04-20 12:30:00,9.68,9.69,9.68,9.68,282400.0,7.4073,7.4149,7.4073,7.4073,282400.0
2005-04-20 12:40:00,9.68,9.68,9.67,9.67,111200.0,7.4073,7.4073,7.3996,7.3996,111200.0
2005-04-20 12:50:00,9.67,9.68,9.65,9.65,370400.0,7.3996,7.4073,7.3843,7.3843,370400.0
2005-04-20 13:00:00,9.65,9.65,9.63,9.64,466400.0,7.3843,7.3843,7.369,7.3767,466400.0
2005-04-20 13:10:00,9.64,9.65,9.63,9.64,446400.0,7.3767,7.3843,7.369,7.3767,446400.0
2005-04-20 13:20:00,9.64,9.67,9.64,9.66,463200.0,7.3767,7.3996,7.3767,7.392,463200.0
2005-04-20 13:30:00,9.66,9.66,9.63,9.63,593600.0,7.392,7.392,7.369,7.369,593600.0
2005-04-20 13:40:00,9.63,9.63,9.62,9.62,999200.0,7.369,7.369,7.3614,7.3614,999200.0
2005-04-20 13:50:00,9.62,9.63,9.61,9.61,514400.0,7.3614,7.369,7.3537,7.3537,514400.0
2005-04-20 14:00:00,9.61,9.61,9.58,9.59,224800.0,7.3537,7.3537,7.3307,7.3384,224800.0
2005-04-20 14:10:00,9.59,9.6,9.58,9.59,266400.0,7.3384,7.3461,7.3307,7.3384,266400.0
2005-04-20 14:20:00,9.59,9.6,9.58,9.58,840800.0,7.3384,7.3461,7.3307,7.3307,840800.0
2005-04-20 14:30:00,9.58,9.59,9.57,9.58,288800.0,7.3307,7.3384,7.3231,7.3307,288800.0
2005-04-20 14:40:00,9.58,9.59,9.58,9.59,482400.0,7.3307,7.3384,7.3307,7.3384,482400.0
2005-04-20 14:50:00,9.59,9.6,9.58,9.59,584800.0,7.3384,7.3461,7.3307,7.3384,584800.0
2005-04-20 15:00:00,9.59,9.59,9.57,9.58,178400.0,7.3384,7.3384,7.3231,7.3307,178400.0
2005-04-20 15:10:00,9.58,9.58,9.55,9.55,256800.0,7.3307,7.3307,7.3078,7.3078,256800.0
2005-04-20 15:20:00,9.55,9.57,9.53,9.57,300000.0,7.3078,7.3231,7.2925,7.3231,300000.0
2005-04-20 15:30:00,9.57,9.57,9.54,9.54,403200.0,7.3231,7.3231,7.3001,7.3001,403200.0
2005-04-20 15:40:00,9.54,9.55,9.52,9.55,632000.0,7.3001,7.3078,7.2848,7.3078,632000.0
2005-04-20 15:50:00,9.55,9.57,9.55,9.55,744800.0,7.3078,7.3231,7.3078,7.3078,744800.0
2005-04-21 09:30:00,9.66,9.7,9.64,9.65,420800.0,7.392,7.4226,7.3767,7.3843,420800.0
2005-04-21 09:40:00,9.66,9.69,9.63,9.63,226400.0,7.392,7.4149,7.369,7.369,226400.0
2005-04-21 09:50:00,9.63,9.7,9.63,9.7,124000.0,7.369,7.4226,7.369,7.4226,124000.0
2005-04-21 10:00:00,9.7,9.7,9.65,9.7,400800.0,7.4226,7.4226,7.3843,7.4226,400800.0
2005-04-21 10:10:00,9.7,9.7,9.68,9.69,352800.0,7.4226,7.4226,7.4073,7.4149,352800.0
2005-04-21 10:20:00,9.69,9.7,9.68,9.68,251200.0,7.4149,7.4226,7.4073,7.4073,251200.0
2005-04-21 10:30:00,9.68,9.7,9.67,9.7,403200.0,7.4073,7.4226,7.3996,7.4226,403200.0
2005-04-21 10:40:00,9.69,9.7,9.68,9.68,192000.0,7.4149,7.4226,7.4073,7.4073,192000.0
2005-04-21 10:50:00,9.68,9.7,9.68,9.69,267200.0,7.4073,7.4226,7.4073,7.4149,267200.0
2005-04-21 11:00:00,9.69,9.69,9.68,9.68,179200.0,7.4149,7.4149,7.4073,7.4073,179200.0
2005-04-21 11:10:00,9.68,9.7,9.68,9.7,437600.0,7.4073,7.4226,7.4073,7.4226,437600.0
2005-04-21 11:20:00,9.7,9.72,9.7,9.72,210400.0,7.4226,7.4379,7.4226,7.4379,210400.0
2005-04-21 11:30:00,9.72,9.73,9.71,9.73,198400.0,7.4379,7.4455,7.4302,7.4455,198400.0
2005-04-21 11:40:00,9.72,9.75,9.72,9.73,170400.0,7.4379,7.4608,7.4379,7.4455,170400.0
2005-04-21 11:50:00,9.73,9.74,9.72,9.74,331200.0,7.4455,7.4532,7.4379,7.4532,331200.0
2005-04-21 12:00:00,9.74,9.76,9.74,9.75,248800.0,7.4532,7.4685,7.4532,7.4608,248800.0
2005-04-21 12:10:00,9.75,9.76,9.75,9.75,316800.0,7.4608,7.4685,7.4608,7.4608,316800.0
2005-04-21 12:20:00,9.76,9.76,9.75,9.76,212800.0,7.4685,7.4685,7.4608,7.4685,212800.0
2005-04-21 12:30:00,9.76,9.76,9.75,9.76,288800.0,7.4685,7.4685,7.4608,7.4685,288800.0
2005-04-21 12:40:00,9.76,9.77,9.76,9.76,309600.0,7.4685,7.4761,7.4685,7.4685,309600.0
2005-04-21 12:50:00,9.76,9.77,9.75,9.76,351200.0,7.4685,7.4761,7.4608,7.4685,351200.0
2005-04-21 13:00:00,9.76,9.76,9.74,9.75,607200.0,7.4685,7.4685,7.4532,7.4608,607200.0
2005-04-21 13:10:00,9.75,9.78,9.75,9.76,399200.0,7.4608,7.4838,7.4608,7.4685,399200.0
2005-04-21 13:20:00,9.76,9.77,9.76,9.76,213600.0,7.4685,7.4761,7.4685,7.4685,213600.0
2005-04-21 13:30:00,9.76,9.78,9.76,9.78,244800.0,7.4685,7.4838,7.4685,7.4838,244800.0
2005-04-21 13:40:00,9.77,9.8,9.77,9.79,231200.0,7.4761,7.4991,7.4761,7.4914,231200.0
2005-04-21 13:50:00,9.79,9.79,9.77,9.77,120800.0,7.4914,7.4914,7.4761,7.4761,120800.0
2005-04-21 14:00:00,9.78,9.79,9.77,9.79,236800.0,7.4838,7.4914,7.4761,7.4914,236800.0
2005-04-21 14:10:00,9.79,9.83,9.79,9.81,315200.0,7.4914,7.522,7.4914,7.5067,315200.0
2005-04-21 14:20:00,9.81,9.83,9.81,9.82,284000.0,7.5067,7.522,7.5067,7.5144,284000.0
2005-04-21 14:30:00,9.81,9.81,9.79,9.79,303200.0,7.5067,7.5067,7.4914,7.4914,303200.0
2005-04-21 14:40:00,9.79,9.81,9.79,9.8,280800.0,7.4914,7.5067,7.4914,7.4991,280800.0
2005-04-21 14:50:00,9.8,9.82,9.8,9.8,373600.0,7.4991,7.5144,7.4991,7.4991,373600.0
2005-04-21 15:00:00,9.8,9.81,9.8,9.81,352800.0,7.4991,7.5067,7.4991,7.5067,352800.0
2005-04-21 15:10:00,9.81,9.81,9.8,9.81,252800.0,7.5067,7.5067,7.4991,7.5067,252800.0
2005-04-21 15:20:00,9.81,9.82,9.8,9.81,500000.0,7.5067,7.5144,7.4991,7.5067,500000.0
2005-04-21 15:30:00,9.82,9.85,9.81,9.83,676800.0,7.5144,7.5374,7.5067,7.522,676800.0
2005-04-21 15:40:00,9.83,9.83,9.81,9.82,777600.0,7.522,7.522,7.5067,7.5144,777600.0
2005-04-21 15:50:00,9.82,9.82,9.81,9.82,1216000.0,7.5144,7.5144,7.5067,7.5144,1216000.0
2005-04-22 09:30:00,9.83,9.9,9.82,9.86,406400.0,7.522,7.5756,7.5144,7.545,406400.0
2005-04-22 09:40:00,9.86,9.86,9.8,9.82,419200.0,7.545,7.545,7.4991,7.5144,419200.0
2005-04-22 09:50:00,9.82,9.83,9.8,9.82,526400.0,7.5144,7.522,7.4991,7.5144,526400.0
2005-04-22 10:00:00,9.82,9.83,9.81,9.82,365600.0,7.5144,7.522,7.5067,7.5144,365600.0
2005-04-22 10:10:00,9.83,9.84,9.83,9.84,392000.0,7.522,7.5297,7.522,7.5297,392000.0
2005-04-22 10:20:00,9.84,9.85,9.78,9.78,507200.0,7.5297,7.5374,7.4838,7.4838,507200.0
2005-04-22 10:30:00,9.79,9.81,9.78,9.81,225600.0,7.4914,7.5067,7.4838,7.5067,225600.0
2005-04-22 10:40:00,9.81,9.82,9.81,9.81,274400.0,7.5067,7.5144,7.5067,7.5067,274400.0
2005-04-22 10:50:00,9.81,9.81,9.8,9.81,445600.0,7.5067,7.5067,7.4991,7.5067,445600.0
2005-04-22 11:00:00,9.81,9.82,9.81,9.81,464000.0,7.5067,7.5144,7.5067,7.5067,464000.0
2005-04-22 11:10:00,9.81,9.82,9.81,9.81,183200.0,7.5067,7.5144,7.5067,7.5067,183200.0
2005-04-22 11:20:00,9.81,9.81,9.81,9.81,225600.0,7.5067,7.5067,7.5067,7.5067,225600.0
2005-04-22 11:30:00,9.81,9.82,9.81,9.81,264000.0,7.5067,7.5144,7.5067,7.5067,264000.0
2005-04-22 11:40:00,9.81,9.82,9.81,9.81,376000.0,7.5067,7.5144,7.5067,7.5067,376000.0
2005-04-22 11:50:00,9.81,9.81,9.8,9.8,355200.0,7.5067,7.5067,7.4991,7.4991,355200.0
2005-04-22 12:00:00,9.81,9.82,9.8,9.81,291200.0,7.5067,7.5144,7.4991,7.5067,291200.0
2005-04-22 12:10:00,9.81,9.81,9.79,9.8,244000.0,7.5067,7.5067,7.4914,7.4991,244000.0
2005-04-22 12:20:00,9.8,9.81,9.79,9.8,236000.0,7.4991,7.5067,7.4914,7.4991,236000.0
2005-04-22 12:30:00,9.8,9.8,9.78,9.8,181600.0,7.4991,7.4991,7.4838,7.4991,181600.0
2005-04-22 12:40:00,9.8,9.82,9.8,9.81,245600.0,7.4991,7.5144,7.4991,7.5067,245600.0
2005-04-22 12:50:00,9.81,9.82,9.81,9.81,148800.0,7.5067,7.5144,7.5067,7.5067,148800.0
2005-04-22 13:00:00,9.81,9.81,9.81,9.81,227200.0,7.5067,7.5067,7.5067,7.5067,227200.0
2005-04-22 13:10:00,9.81,9.81,9.8,9.81,301600.0,7.5067,7.5067,7.4991,7.5067,301600.0
2005-04-22 13:20:00,9.81,9.81,9.8,9.81,437600.0,7.5067,7.5067,7.4991,7.5067,437600.0
2005-04-22 13:30:00,9.81,9.81,9.8,9.81,172800.0,7.5067,7.5067,7.4991,7.5067,172800.0
2005-04-22 13:40:00,9.81,9.81,9.8,9.81,272000.0,7.5067,7.5067,7.4991,7.5067,272000.0
2005-04-22 13:50:00,9.81,9.82,9.81,9.81,212800.0,7.5067,7.5144,7.5067,7.5067,212800.0
2005-04-22 14:00:00,9.81,9.81,9.81,9.81,208800.0,7.5067,7.5067,7.5067,7.5067,208800.0
2005-04-22 14:10:00,9.81,9.81,9.81,9.81,145600.0,7.5067,7.5067,7.5067,7.5067,145600.0
2005-04-22 14:20:00,9.81,9.81,9.8,9.81,278400.0,7.5067,7.5067,7.4991,7.5067,278400.0
2005-04-22 14:30:00,9.81,9.81,9.79,9.79,364000.0,7.5067,7.5067,7.4914,7.4914,364000.0
2005-04-22 14:40:00,9.79,9.79,9.74,9.74,436800.0,7.4914,7.4914,7.4532,7.4532,436800.0
2005-04-22 14:50:00,9.74,9.76,9.74,9.75,767200.0,7.4532,7.4685,7.4532,7.4608,767200.0
2005-04-22 15:00:00,9.76,9.77,9.74,9.75,296800.0,7.4685,7.4761,7.4532,7.4608,296800.0
2005-04-22 15:10:00,9.75,9.75,9.71,9.71,421600.0,7.4608,7.4608,7.4302,7.4302,421600.0
2005-04-22 15:20:00,9.71,9.71,9.63,9.63,456800.0,7.4302,7.4302,7.369,7.369,456800.0
2005-04-22 15:30:00,9.63,9.67,9.63,9.67,514400.0,7.369,7.3996,7.369,7.3996,514400.0
2005-04-22 15:40:00,9.67,9.72,9.66,9.71,851200.0,7.3996,7.4379,7.392,7.4302,851200.0
2005-04-22 15:50:00,9.71,9.75,9.71,9.75,658400.0,7.4302,7.4608,7.4302,7.4608,658400.0
2005-04-25 09:30:00,9.82,9.86,9.81,9.83,513600.0,7.5144,7.545,7.5067,7.522,513600.0
2005-04-25 09:40:00,9.83,9.85,9.8,9.81,888800.0,7.522,7.5374,7.4991,7.5067,888800.0
2005-04-25 09:50:00,9.81,9.88,9.81,9.86,311200.0,7.5067,7.5603,7.5067,7.545,311200.0
2005-04-25 10:00:00,9.86,9.96,9.86,9.95,382400.0,7.545,7.6215,7.545,7.6139,382400.0
2005-04-25 10:10:00,9.96,9.97,9.91,9.92,250400.0,7.6215,7.6292,7.5833,7.5909,250400.0
2005-04-25 10:20:00,9.93,9.93,9.88,9.91,337600.0,7.5986,7.5986,7.5603,7.5833,337600.0
2005-04-25 10:30:00,9.91,9.92,9.86,9.87,319200.0,7.5833,7.5909,7.545,7.5527,319200.0
2005-04-25 10:40:00,9.87,9.88,9.85,9.86,372000.0,7.5527,7.5603,7.5374,7.545,372000.0
2005-04-25 10:50:00,9.86,9.86,9.84,9.85,185600.0,7.545,7.545,7.5297,7.5374,185600.0
2005-04-25 11:00:00,9.86,9.87,9.84,9.85,177600.0,7.545,7.5527,7.5297,7.5374,177600.0
2005-04-25 11:10:00,9.85,9.85,9.82,9.84,258400.0,7.5374,7.5374,7.5144,7.5297,258400.0
2005-04-25 11:20:00,9.84,9.85,9.84,9.84,136800.0,7.5297,7.5374,7.5297,7.5297,136800.0
2005-04-25 11:30:00,9.84,9.85,9.82,9.84,204000.0,7.5297,7.5374,7.5144,7.5297,204000.0
2005-04-25 11:40:00,9.83,9.84,9.81,9.82,144000.0,7.522,7.5297,7.5067,7.5144,144000.0
2005-04-25 11:50:00,9.82,9.83,9.82,9.83,86400.0,7.5144,7.522,7.5144,7.522,86400.0
2005-04-25 12:00:00,9.83,9.83,9.81,9.82,99200.0,7.522,7.522,7.5067,7.5144,99200.0
2005-04-25 12:10:00,9.82,9.83,9.8,9.83,208800.0,7.5144,7.522,7.4991,7.522,208800.0
2005-04-25 12:20:00,9.82,9.83,9.81,9.82,94400.0,7.5144,7.522,7.5067,7.5144,94400.0
2005-04-25 12:30:00,9.83,9.84,9.83,9.84,82400.0,7.522,7.5297,7.522,7.5297,82400.0
2005-04-25 12:40:00,9.84,9.84,9.82,9.82,112800.0,7.5297,7.5297,7.5144,7.5144,112800.0
2005-04-25 12:50:00,9.82,9.85,9.82,9.84,169600.0,7.5144,7.5374,7.5144,7.5297,169600.0
2005-04-25 13:00:00,9.84,9.84,9.81,9.81,111200.0,7.5297,7.5297,7.5067,7.5067,111200.0
2005-04-25 13:10:00,9.81,9.84,9.81,9.83,144800.0,7.5067,7.5297,7.5067,7.522,144800.0
2005-04-25 13:20:00,9.83,9.83,9.82,9.83,81600.0,7.522,7.522,7.5144,7.522,81600.0
2005-04-25 13:30:00,9.83,9.86,9.83,9.85,200000.0,7.522,7.545,7.522,7.5374,200000.0
2005-04-25 13:40:00,9.85,9.85,9.81,9.82,116000.0,7.5374,7.5374,7.5067,7.5144,116000.0
2005-04-25 13:50:00,9.82,9.83,9.8,9.8,130400.0,7.5144,7.522,7.4991,7.4991,130400.0
2005-04-25 14:00:00,9.79,9.8,9.77,9.78,140000.0,7.4914,7.4991,7.4761,7.4838,140000.0
2005-04-25 14:10:00,9.79,9.81,9.79,9.8,147200.0,7.4914,7.5067,7.4914,7.4991,147200.0
2005-04-25 14:20:00,9.8,9.8,9.78,9.8,111200.0,7.4991,7.4991,7.4838,7.4991,111200.0
2005-04-25 14:30:00,9.8,9.83,9.8,9.82,131200.0,7.4991,7.522,7.4991,7.5144,131200.0
2005-04-25 14:40:00,9.82,9.82,9.79,9.8,158400.0,7.5144,7.5144,7.4914,7.4991,158400.0
2005-04-25 14:50:00,9.81,9.81,9.78,9.78,213600.0,7.5067,7.5067,7.4838,7.4838,213600.0
2005-04-25 15:00:00,9.78,9.8,9.77,9.78,324000.0,7.4838,7.4991,7.4761,7.4838,324000.0
2005-04-25 15:10:00,9.78,9.79,9.76,9.77,243200.0,7.4838,7.4914,7.4685,7.4761,243200.0
2005-04-25 15:20:00,9.79,9.8,9.77,9.78,300000.0,7.4914,7.4991,7.4761,7.4838,300000.0
2005-04-25 15:30:00,9.78,9.81,9.78,9.8,201600.0,7.4838,7.5067,7.4838,7.4991,201600.0
2005-04-25 15:40:00,9.79,9.81,9.79,9.79,254400.0,7.4914,7.5067,7.4914,7.4914,254400.0
2005-04-25 15:50:00,9.8,9.8,9.79,9.79,575200.0,7.4991,7.4991,7.4914,7.4914,575200.0
2005-04-26 09:30:00,9.75,9.79,9.71,9.79,277600.0,7.4608,7.4914,7.4302,7.4914,277600.0
2005-04-26 09:40:00,9.79,9.85,9.79,9.83,231200.0,7.4914,7.5374,7.4914,7.522,231200.0
2005-04-26 09:50:00,9.83,9.86,9.8,9.81,206400.0,7.522,7.545,7.4991,7.5067,206400.0
2005-04-26 10:00:00,9.8,9.81,9.76,9.77,382400.0,7.4991,7.5067,7.4685,7.4761,382400.0
2005-04-26 10:10:00,9.78,9.79,9.77,9.79,168000.0,7.4838,7.4914,7.4761,7.4914,168000.0
2005-04-26 10:20:00,9.79,9.79,9.76,9.77,241600.0,7.4914,7.4914,7.4685,7.4761,241600.0
2005-04-26 10:30:00,9.77,9.82,9.77,9.82,245600.0,7.4761,7.5144,7.4761,7.5144,245600.0
2005-04-26 10:40:00,9.82,9.84,9.8,9.84,327200.0,7.5144,7.5297,7.4991,7.5297,327200.0
2005-04-26 10:50:00,9.84,9.85,9.84,9.84,341600.0,7.5297,7.5374,7.5297,7.5297,341600.0
2005-04-26 11:00:00,9.83,9.84,9.83,9.83,284800.0,7.522,7.5297,7.522,7.522,284800.0
2005-04-26 11:10:00,9.83,9.83,9.8,9.8,166400.0,7.522,7.522,7.4991,7.4991,166400.0
2005-04-26 11:20:00,9.81,9.81,9.78,9.8,215200.0,7.5067,7.5067,7.4838,7.4991,215200.0
2005-04-26 11:30:00,9.8,9.83,9.8,9.82,83200.0,7.4991,7.522,7.4991,7.5144,83200.0
2005-04-26 11:40:00,9.81,9.82,9.8,9.8,41600.0,7.5067,7.5144,7.4991,7.4991,41600.0
2005-04-26 11:50:00,9.8,9.81,9.79,9.79,91200.0,7.4991,7.5067,7.4914,7.4914,91200.0
2005-04-26 12:00:00,9.79,9.79,9.77,9.77,93600.0,7.4914,7.4914,7.4761,7.4761,93600.0
2005-04-26 12:10:00,9.77,9.78,9.77,9.77,146400.0,7.4761,7.4838,7.4761,7.4761,146400.0
2005-04-26 12:20:00,9.77,9.79,9.77,9.78,48800.0,7.4761,7.4914,7.4761,7.4838,48800.0
2005-04-26 12:30:00,9.78,9.8,9.78,9.79,161600.0,7.4838,7.4991,7.4838,7.4914,161600.0
2005-04-26 12:40:00,9.79,9.8,9.79,9.79,43200.0,7.4914,7.4991,7.4914,7.4914,43200.0
2005-04-26 12:50:00,9.79,9.79,9.78,9.79,30400.0,7.4914,7.4914,7.4838,7.4914,30400.0
2005-04-26 13:00:00,9.79,9.79,9.78,9.78,102400.0,7.4914,7.4914,7.4838,7.4838,102400.0
2005-04-26 13:10:00,9.78,9.79,9.78,9.79,81600.0,7.4838,7.4914,7.4838,7.4914,81600.0
2005-04-26 13:20:00,9.79,9.79,9.75,9.76,526400.0,7.4914,7.4914,7.4608,7.4685,526400.0
2005-04-26 13:30:00,9.76,9.78,9.76,9.78,248000.0,7.4685,7.4838,7.4685,7.4838,248000.0
2005-04-26 13:40:00,9.78,9.8,9.78,9.79,114400.0,7.4838,7.4991,7.4838,7.4914,114400.0
2005-04-26 13:50:00,9.79,9.8,9.78,9.79,106400.0,7.4914,7.4991,7.4838,7.4914,106400.0
2005-04-26 14:00:00,9.79,9.79,9.77,9.77,248800.0,7.4914,7.4914,7.4761,7.4761,248800.0
2005-04-26 14:10:00,9.77,9.78,9.75,9.77,272800.0,7.4761,7.4838,7.4608,7.4761,272800.0
2005-04-26 14:20:00,9.77,9.78,9.76,9.76,235200.0,7.4761,7.4838,7.4685,7.4685,235200.0
2005-04-26 14:30:00,9.76,9.79,9.76,9.78,121600.0,7.4685,7.4914,7.4685,7.4838,121600.0
2005-04-26 14:40:00,9.78,9.79,9.75,9.76,154400.0,7.4838,7.4914,7.4608,7.4685,154400.0
2005-04-26 14:50:00,9.76,9.77,9.74,9.74,205600.0,7.4685,7.4761,7.4532,7.4532,205600.0
2005-04-26 15:00:00,9.74,9.76,9.74,9.76,112000.0,7.4532,7.4685,7.4532,7.4685,112000.0
2005-04-26 15:10:00,9.77,9.79,9.76,9.76,96000.0,7.4761,7.4914,7.4685,7.4685,96000.0
2005-04-26 15:20:00,9.76,9.79,9.76,9.77,193600.0,7.4685,7.4914,7.4685,7.4761,193600.0
2005-04-26 15:30:00,9.77,9.78,9.77,9.78,162400.0,7.4761,7.4838,7.4761,7.4838,162400.0
2005-04-26 15:40:00,9.77,9.77,9.76,9.76,200800.0,7.4761,7.4761,7.4685,7.4685,200800.0
2005-04-26 15:50:00,9.76,9.76,9.72,9.72,787200.0,7.4685,7.4685,7.4379,7.4379,787200.0
2005-04-27 09:30:00,9.7,9.7,9.66,9.66,319200.0,7.4226,7.4226,7.392,7.392,319200.0
2005-04-27 09:40:00,9.66,9.68,9.66,9.67,215200.0,7.392,7.4073,7.392,7.3996,215200.0
2005-04-27 09:50:00,9.68,9.68,9.58,9.59,398400.0,7.4073,7.4073,7.3307,7.3384,398400.0
2005-04-27 10:00:00,9.59,9.6,9.57,9.58,281600.0,7.3384,7.3461,7.3231,7.3307,281600.0
2005-04-27 10:10:00,9.59,9.6,9.58,9.59,136800.0,7.3384,7.3461,7.3307,7.3384,136800.0
2005-04-27 10:20:00,9.59,9.6,9.58,9.6,342400.0,7.3384,7.3461,7.3307,7.3461,342400.0
2005-04-27 10:30:00,9.6,9.63,9.6,9.62,256000.0,7.3461,7.369,7.3461,7.3614,256000.0
2005-04-27 10:40:00,9.62,9.65,9.62,9.65,160000.0,7.3614,7.3843,7.3614,7.3843,160000.0
2005-04-27 10:50:00,9.65,9.65,9.63,9.64,150400.0,7.3843,7.3843,7.369,7.3767,150400.0
2005-04-27 11:00:00,9.64,9.64,9.63,9.63,196800.0,7.3767,7.3767,7.369,7.369,196800.0
2005-04-27 11:10:00,9.63,9.65,9.62,9.65,188800.0,7.369,7.3843,7.3614,7.3843,188800.0
2005-04-27 11:20:00,9.65,9.68,9.63,9.65,424800.0,7.3843,7.4073,7.369,7.3843,424800.0
2005-04-27 11:30:00,9.66,9.7,9.66,9.68,332800.0,7.392,7.4226,7.392,7.4073,332800.0
2005-04-27 11:40:00,9.68,9.69,9.66,9.66,140800.0,7.4073,7.4149,7.392,7.392,140800.0
2005-04-27 11:50:00,9.66,9.69,9.65,9.69,176800.0,7.392,7.4149,7.3843,7.4149,176800.0
2005-04-27 12:00:00,9.69,9.72,9.69,9.7,221600.0,7.4149,7.4379,7.4149,7.4226,221600.0
2005-04-27 12:10:00,9.7,9.72,9.7,9.72,94400.0,7.4226,7.4379,7.4226,7.4379,94400.0
2005-04-27 12:20:00,9.72,9.72,9.71,9.71,30400.0,7.4379,7.4379,7.4302,7.4302,30400.0
2005-04-27 12:30:00,9.71,9.71,9.7,9.71,31200.0,7.4302,7.4302,7.4226,7.4302,31200.0
2005-04-27 12:40:00,9.71,9.73,9.7,9.72,135200.0,7.4302,7.4455,7.4226,7.4379,135200.0
2005-04-27 12:50:00,9.72,9.72,9.72,9.72,143200.0,7.4379,7.4379,7.4379,7.4379,143200.0
2005-04-27 13:00:00,9.72,9.76,9.72,9.76,188000.0,7.4379,7.4685,7.4379,7.4685,188000.0
2005-04-27 13:10:00,9.76,9.8,9.76,9.78,147200.0,7.4685,7.4991,7.4685,7.4838,147200.0
2005-04-27 13:20:00,9.77,9.77,9.74,9.74,131200.0,7.4761,7.4761,7.4532,7.4532,131200.0
2005-04-27 13:30:00,9.74,9.77,9.74,9.76,76800.0,7.4532,7.4761,7.4532,7.4685,76800.0
2005-04-27 13:40:00,9.76,9.78,9.75,9.76,168800.0,7.4685,7.4838,7.4608,7.4685,168800.0
2005-04-27 13:50:00,9.76,9.77,9.76,9.77,46400.0,7.4685,7.4761,7.4685,7.4761,46400.0
2005-04-27 14:00:00,9.77,9.78,9.77,9.77,116000.0,7.4761,7.4838,7.4761,7.4761,116000.0
2005-04-27 14:10:00,9.77,9.77,9.75,9.77,145600.0,7.4761,7.4761,7.4608,7.4761,145600.0
2005-04-27 14:20:00,9.77,9.79,9.76,9.78,163200.0,7.4761,7.4914,7.4685,7.4838,163200.0
2005-04-27 14:30:00,9.78,9.78,9.75,9.76,154400.0,7.4838,7.4838,7.4608,7.4685,154400.0
2005-04-27 14:40:00,9.76,9.76,9.74,9.76,143200.0,7.4685,7.4685,7.4532,7.4685,143200.0
2005-04-27 14:50:00,9.75,9.77,9.75,9.76,167200.0,7.4608,7.4761,7.4608,7.4685,167200.0
2005-04-27 15:00:00,9.76,9.77,9.76,9.76,139200.0,7.4685,7.4761,7.4685,7.4685,139200.0
2005-04-27 15:10:00,9.76,9.78,9.76,9.76,152000.0,7.4685,7.4838,7.4685,7.4685,152000.0
2005-04-27 15:20:00,9.77,9.77,9.75,9.75,198400.0,7.4761,7.4761,7.4608,7.4608,198400.0
2005-04-27 15:30:00,9.75,9.76,9.73,9.74,444000.0,7.4608,7.4685,7.4455,7.4532,444000.0
2005-04-27 15:40:00,9.74,9.75,9.72,9.75,335200.0,7.4532,7.4608,7.4379,7.4608,335200.0
2005-04-27 15:50:00,9.75,9.76,9.74,9.75,488000.0,7.4608,7.4685,7.4532,7.4608,488000.0
2005-04-28 09:30:00,9.67,9.69,9.67,9.69,303200.0,7.3996,7.4149,7.3996,7.4149,303200.0
2005-04-28 09:40:00,9.69,9.71,9.66,9.66,268800.0,7.4149,7.4302,7.392,7.392,268800.0
2005-04-28 09:50:00,9.65,9.66,9.6,9.62,160000.0,7.3843,7.392,7.3461,7.3614,160000.0
2005-04-28 10:00:00,9.62,9.66,9.6,9.66,605600.0,7.3614,7.392,7.3461,7.392,605600.0
2005-04-28 10:10:00,9.66,9.7,9.66,9.69,274400.0,7.392,7.4226,7.392,7.4149,274400.0
2005-04-28 10:20:00,9.69,9.71,9.69,9.71,240000.0,7.4149,7.4302,7.4149,7.4302,240000.0
2005-04-28 10:30:00,9.71,9.73,9.71,9.72,135200.0,7.4302,7.4455,7.4302,7.4379,135200.0
2005-04-28 10:40:00,9.72,9.72,9.71,9.72,217600.0,7.4379,7.4379,7.4302,7.4379,217600.0
2005-04-28 10:50:00,9.72,9.72,9.67,9.67,472000.0,7.4379,7.4379,7.3996,7.3996,472000.0
2005-04-28 11:00:00,9.67,9.69,9.67,9.69,131200.0,7.3996,7.4149,7.3996,7.4149,131200.0
2005-04-28 11:10:00,9.69,9.7,9.69,9.7,173600.0,7.4149,7.4226,7.4149,7.4226,173600.0
2005-04-28 11:20:00,9.71,9.71,9.7,9.7,305600.0,7.4302,7.4302,7.4226,7.4226,305600.0
2005-04-28 11:30:00,9.7,9.7,9.67,9.68,288000.0,7.4226,7.4226,7.3996,7.4073,288000.0
2005-04-28 11:40:00,9.68,9.7,9.68,9.69,97600.0,7.4073,7.4226,7.4073,7.4149,97600.0
2005-04-28 11:50:00,9.69,9.7,9.68,9.69,61600.0,7.4149,7.4226,7.4073,7.4149,61600.0
2005-04-28 12:00:00,9.69,9.7,9.68,9.7,284800.0,7.4149,7.4226,7.4073,7.4226,284800.0
2005-04-28 12:10:00,9.7,9.7,9.69,9.7,111200.0,7.4226,7.4226,7.4149,7.4226,111200.0
2005-04-28 12:20:00,9.7,9.71,9.69,9.7,72800.0,7.4226,7.4302,7.4149,7.4226,72800.0
2005-04-28 12:30:00,9.7,9.7,9.69,9.69,141600.0,7.4226,7.4226,7.4149,7.4149,141600.0
2005-04-28 12:40:00,9.69,9.7,9.69,9.69,130400.0,7.4149,7.4226,7.4149,7.4149,130400.0
2005-04-28 12:50:00,9.69,9.7,9.69,9.7,252000.0,7.4149,7.4226,7.4149,7.4226,252000.0
2005-04-28 13:00:00,9.69,9.7,9.68,9.7,172000.0,7.4149,7.4226,7.4073,7.4226,172000.0
2005-04-28 13:10:00,9.69,9.7,9.65,9.65,157600.0,7.4149,7.4226,7.3843,7.3843,157600.0
2005-04-28 13:20:00,9.65,9.66,9.65,9.66,85600.0,7.3843,7.392,7.3843,7.392,85600.0
2005-04-28 13:30:00,9.66,9.67,9.65,9.65,208800.0,7.392,7.3996,7.3843,7.3843,208800.0
2005-04-28 13:40:00,9.65,9.68,9.65,9.67,175200.0,7.3843,7.4073,7.3843,7.3996,175200.0
2005-04-28 13:50:00,9.67,9.69,9.67,9.69,254400.0,7.3996,7.4149,7.3996,7.4149,254400.0
2005-04-28 14:00:00,9.69,9.7,9.66,9.66,238400.0,7.4149,7.4226,7.392,7.392,238400.0
2005-04-28 14:10:00,9.66,9.67,9.65,9.65,198400.0,7.392,7.3996,7.3843,7.3843,198400.0
2005-04-28 14:20:00,9.65,9.65,9.6,9.62,504800.0,7.3843,7.3843,7.3461,7.3614,504800.0
2005-04-28 14:30:00,9.62,9.62,9.6,9.61,344000.0,7.3614,7.3614,7.3461,7.3537,344000.0
2005-04-28 14:40:00,9.62,9.66,9.61,9.61,353600.0,7.3614,7.392,7.3537,7.3537,353600.0
2005-04-28 14:50:00,9.62,9.63,9.61,9.63,305600.0,7.3614,7.369,7.3537,7.369,305600.0
2005-04-28 15:00:00,9.63,9.65,9.63,9.65,364000.0,7.369,7.3843,7.369,7.3843,364000.0
2005-04-28 15:10:00,9.65,9.65,9.64,9.65,473600.0,7.3843,7.3843,7.3767,7.3843,473600.0
2005-04-28 15:20:00,9.65,9.7,9.65,9.66,614400.0,7.3843,7.4226,7.3843,7.392,614400.0
2005-04-28 15:30:00,9.66,9.66,9.62,9.63,453600.0,7.392,7.392,7.3614,7.369,453600.0
2005-04-28 15:40:00,9.63,9.65,9.63,9.64,640000.0,7.369,7.3843,7.369,7.3767,640000.0
2005-04-28 15:50:00,9.64,9.65,9.61,9.62,623200.0,7.3767,7.3843,7.3537,7.3614,623200.0
2005-04-29 09:30:00,9.64,9.68,9.63,9.67,208800.0,7.3767,7.4073,7.369,7.3996,208800.0
2005-04-29 09:40:00,9.67,9.67,9.63,9.63,273600.0,7.3996,7.3996,7.369,7.369,273600.0
2005-04-29 09:50:00,9.63,9.64,9.6,9.6,353600.0,7.369,7.3767,7.3461,7.3461,353600.0
2005-04-29 10:00:00,9.59,9.63,9.56,9.56,422400.0,7.3384,7.369,7.3154,7.3154,422400.0
2005-04-29 10:10:00,9.56,9.56,9.53,9.56,268000.0,7.3154,7.3154,7.2925,7.3154,268000.0
2005-04-29 10:20:00,9.55,9.55,9.48,9.49,233600.0,7.3078,7.3078,7.2542,7.2619,233600.0
2005-04-29 10:30:00,9.49,9.51,9.46,9.46,341600.0,7.2619,7.2772,7.2389,7.2389,341600.0
2005-04-29 10:40:00,9.46,9.46,9.39,9.39,590400.0,7.2389,7.2389,7.1854,7.1854,590400.0
2005-04-29 10:50:00,9.39,9.43,9.39,9.4,676000.0,7.1854,7.216,7.1854,7.193,676000.0
2005-04-29 11:00:00,9.4,9.45,9.4,9.45,628800.0,7.193,7.2313,7.193,7.2313,628800.0
2005-04-29 11:10:00,9.45,9.53,9.45,9.52,1029600.0,7.2313,7.2925,7.2313,7.2848,1029600.0
2005-04-29 11:20:00,9.52,9.52,9.5,9.51,456800.0,7.2848,7.2848,7.2695,7.2772,456800.0
2005-04-29 11:30:00,9.51,9.53,9.5,9.53,284000.0,7.2772,7.2925,7.2695,7.2925,284000.0
2005-04-29 11:40:00,9.53,9.54,9.52,9.52,1364000.0,7.2925,7.3001,7.2848,7.2848,1364000.0
2005-04-29 11:50:00,9.52,9.54,9.51,9.53,1954400.0,7.2848,7.3001,7.2772,7.2925,1954400.0
2005-04-29 12:00:00,9.53,9.53,9.52,9.52,349600.0,7.2925,7.2925,7.2848,7.2848,349600.0
2005-04-29 12:10:00,9.52,9.53,9.49,9.49,164800.0,7.2848,7.2925,7.2619,7.2619,164800.0
2005-04-29 12:20:00,9.49,9.49,9.48,9.48,131200.0,7.2619,7.2619,7.2542,7.2542,131200.0
2005-04-29 12:30:00,9.48,9.49,9.47,9.49,320000.0,7.2542,7.2619,7.2466,7.2619,320000.0
2005-04-29 12:40:00,9.48,9.5,9.48,9.5,244000.0,7.2542,7.2695,7.2542,7.2695,244000.0
2005-04-29 12:50:00,9.5,9.52,9.5,9.51,120000.0,7.2695,7.2848,7.2695,7.2772,120000.0
2005-04-29 13:00:00,9.51,9.53,9.47,9.51,412800.0,7.2772,7.2925,7.2466,7.2772,412800.0
2005-04-29 13:10:00,9.52,9.53,9.52,9.53,137600.0,7.2848,7.2925,7.2848,7.2925,137600.0
2005-04-29 13:20:00,9.53,9.53,9.51,9.52,89600.0,7.2925,7.2925,7.2772,7.2848,89600.0
2005-04-29 13:30:00,9.52,9.53,9.51,9.51,72800.0,7.2848,7.2925,7.2772,7.2772,72800.0
2005-04-29 13:40:00,9.51,9.52,9.5,9.52,42400.0,7.2772,7.2848,7.2695,7.2848,42400.0
2005-04-29 13:50:00,9.51,9.53,9.51,9.53,240800.0,7.2772,7.2925,7.2772,7.2925,240800.0
2005-04-29 14:00:00,9.53,9.55,9.53,9.54,272800.0,7.2925,7.3078,7.2925,7.3001,272800.0
2005-04-29 14:10:00,9.55,9.57,9.54,9.56,298400.0,7.3078,7.3231,7.3001,7.3154,298400.0
2005-04-29 14:20:00,9.56,9.59,9.56,9.59,234400.0,7.3154,7.3384,7.3154,7.3384,234400.0
2005-04-29 14:30:00,9.59,9.63,9.59,9.62,352800.0,7.3384,7.369,7.3384,7.3614,352800.0
2005-04-29 14:40:00,9.62,9.62,9.61,9.62,128000.0,7.3614,7.3614,7.3537,7.3614,128000.0
2005-04-29 14:50:00,9.61,9.62,9.59,9.6,145600.0,7.3537,7.3614,7.3384,7.3461,145600.0
2005-04-29 15:00:00,9.59,9.6,9.57,9.58,253600.0,7.3384,7.3461,7.3231,7.3307,253600.0
2005-04-29 15:10:00,9.58,9.58,9.55,9.56,321600.0,7.3307,7.3307,7.3078,7.3154,321600.0
2005-04-29 15:20:00,9.56,9.56,9.54,9.55,446400.0,7.3154,7.3154,7.3001,7.3078,446400.0
2005-04-29 15:30:00,9.55,9.56,9.54,9.55,491200.0,7.3078,7.3154,7.3001,7.3078,491200.0
2005-04-29 15:40:00,9.55,9.59,9.55,9.59,543200.0,7.3078,7.3384,7.3078,7.3384,543200.0
2005-04-29 15:50:00,9.59,9.61,9.59,9.6,790400.0,7.3384,7.3537,7.3384,7.3461,790400.0
2005-05-02 09:30:00,9.6,9.74,9.6,9.73,437600.0,7.3461,7.4532,7.3461,7.4455,437600.0
2005-05-02 09:40:00,9.74,9.78,9.71,9.73,610400.0,7.4532,7.4838,7.4302,7.4455,610400.0
2005-05-02 09:50:00,9.74,9.78,9.73,9.78,681600.0,7.4532,7.4838,7.4455,7.4838,681600.0
2005-05-02 10:00:00,9.78,9.78,9.74,9.76,356800.0,7.4838,7.4838,7.4532,7.4685,356800.0
2005-05-02 10:10:00,9.76,9.78,9.74,9.75,157600.0,7.4685,7.4838,7.4532,7.4608,157600.0
2005-05-02 10:20:00,9.75,9.75,9.7,9.7,253600.0,7.4608,7.4608,7.4226,7.4226,253600.0
2005-05-02 10:30:00,9.7,9.71,9.67,9.67,218400.0,7.4226,7.4302,7.3996,7.3996,218400.0
2005-05-02 10:40:00,9.67,9.72,9.67,9.72,128800.0,7.3996,7.4379,7.3996,7.4379,128800.0
2005-05-02 10:50:00,9.72,9.72,9.69,9.7,248000.0,7.4379,7.4379,7.4149,7.4226,248000.0
2005-05-02 11:00:00,9.7,9.72,9.7,9.7,136800.0,7.4226,7.4379,7.4226,7.4226,136800.0
2005-05-02 11:10:00,9.7,9.72,9.68,9.69,139200.0,7.4226,7.4379,7.4073,7.4149,139200.0
2005-05-02 11:20:00,9.68,9.7,9.68,9.7,120000.0,7.4073,7.4226,7.4073,7.4226,120000.0
2005-05-02 11:30:00,9.7,9.71,9.68,9.68,138400.0,7.4226,7.4302,7.4073,7.4073,138400.0
2005-05-02 11:40:00,9.68,9.69,9.67,9.69,122400.0,7.4073,7.4149,7.3996,7.4149,122400.0
2005-05-02 11:50:00,9.69,9.69,9.68,9.69,84800.0,7.4149,7.4149,7.4073,7.4149,84800.0
2005-05-02 12:00:00,9.69,9.69,9.66,9.67,185600.0,7.4149,7.4149,7.392,7.3996,185600.0
2005-05-02 12:10:00,9.67,9.68,9.67,9.68,131200.0,7.3996,7.4073,7.3996,7.4073,131200.0
2005-05-02 12:20:00,9.68,9.68,9.67,9.67,159200.0,7.4073,7.4073,7.3996,7.3996,159200.0
2005-05-02 12:30:00,9.67,9.67,9.67,9.67,152800.0,7.3996,7.3996,7.3996,7.3996,152800.0
2005-05-02 12:40:00,9.67,9.67,9.66,9.67,88800.0,7.3996,7.3996,7.392,7.3996,88800.0
2005-05-02 12:50:00,9.67,9.67,9.66,9.66,64800.0,7.3996,7.3996,7.392,7.392,64800.0
2005-05-02 13:00:00,9.66,9.67,9.66,9.66,168800.0,7.392,7.3996,7.392,7.392,168800.0
2005-05-02 13:10:00,9.66,9.66,9.65,9.65,120000.0,7.392,7.392,7.3843,7.3843,120000.0
2005-05-02 13:20:00,9.65,9.66,9.65,9.65,184000.0,7.3843,7.392,7.3843,7.3843,184000.0
2005-05-02 13:30:00,9.65,9.65,9.63,9.64,87200.0,7.3843,7.3843,7.369,7.3767,87200.0
2005-05-02 13:40:00,9.64,9.64,9.62,9.63,116800.0,7.3767,7.3767,7.3614,7.369,116800.0
2005-05-02 13:50:00,9.62,9.63,9.62,9.62,123200.0,7.3614,7.369,7.3614,7.3614,123200.0
2005-05-02 14:00:00,9.62,9.62,9.58,9.59,187200.0,7.3614,7.3614,7.3307,7.3384,187200.0
2005-05-02 14:10:00,9.59,9.6,9.59,9.6,114400.0,7.3384,7.3461,7.3384,7.3461,114400.0
2005-05-02 14:20:00,9.6,9.6,9.59,9.6,134400.0,7.3461,7.3461,7.3384,7.3461,134400.0
2005-05-02 14:30:00,9.59,9.61,9.59,9.61,144800.0,7.3384,7.3537,7.3384,7.3537,144800.0
2005-05-02 14:40:00,9.62,9.63,9.61,9.61,227200.0,7.3614,7.369,7.3537,7.3537,227200.0
2005-05-02 14:50:00,9.61,9.62,9.6,9.6,126400.0,7.3537,7.3614,7.3461,7.3461,126400.0
2005-05-02 15:00:00,9.6,9.61,9.6,9.61,142400.0,7.3461,7.3537,7.3461,7.3537,142400.0
2005-05-02 15:10:00,9.61,9.61,9.6,9.61,212800.0,7.3537,7.3537,7.3461,7.3537,212800.0
2005-05-02 15:20:00,9.61,9.61,9.6,9.61,246400.0,7.3537,7.3537,7.3461,7.3537,246400.0
2005-05-02 15:30:00,9.6,9.62,9.6,9.62,543200.0,7.3461,7.3614,7.3461,7.3614,543200.0
2005-05-02 15:40:00,9.62,9.65,9.62,9.64,264000.0,7.3614,7.3843,7.3614,7.3767,264000.0
2005-05-02 15:50:00,9.64,9.64,9.62,9.63,606400.0,7.3767,7.3767,7.3614,7.369,606400.0
2005-05-03 09:30:00,9.64,9.65,9.62,9.65,152800.0,7.3767,7.3843,7.3614,7.3843,152800.0
2005-05-03 09:40:00,9.64,9.71,9.64,9.71,302400.0,7.3767,7.4302,7.3767,7.4302,302400.0
2005-05-03 09:50:00,9.71,9.75,9.7,9.74,290400.0,7.4302,7.4608,7.4226,7.4532,290400.0
2005-05-03 10:00:00,9.74,9.77,9.71,9.71,339200.0,7.4532,7.4761,7.4302,7.4302,339200.0
2005-05-03 10:10:00,9.71,9.72,9.71,9.71,245600.0,7.4302,7.4379,7.4302,7.4302,245600.0
2005-05-03 10:20:00,9.71,9.71,9.69,9.7,152000.0,7.4302,7.4302,7.4149,7.4226,152000.0
2005-05-03 10:30:00,9.7,9.71,9.69,9.71,296800.0,7.4226,7.4302,7.4149,7.4302,296800.0
2005-05-03 10:40:00,9.71,9.74,9.71,9.71,448000.0,7.4302,7.4532,7.4302,7.4302,448000.0
2005-05-03 10:50:00,9.71,9.71,9.7,9.71,142400.0,7.4302,7.4302,7.4226,7.4302,142400.0
2005-05-03 11:00:00,9.71,9.72,9.71,9.72,84000.0,7.4302,7.4379,7.4302,7.4379,84000.0
2005-05-03 11:10:00,9.72,9.74,9.72,9.72,303200.0,7.4379,7.4532,7.4379,7.4379,303200.0
2005-05-03 11:20:00,9.72,9.74,9.72,9.72,113600.0,7.4379,7.4532,7.4379,7.4379,113600.0
2005-05-03 11:30:00,9.72,9.72,9.72,9.72,52000.0,7.4379,7.4379,7.4379,7.4379,52000.0
2005-05-03 11:40:00,9.72,9.72,9.71,9.72,72000.0,7.4379,7.4379,7.4302,7.4379,72000.0
2005-05-03 11:50:00,9.72,9.72,9.71,9.71,134400.0,7.4379,7.4379,7.4302,7.4302,134400.0
2005-05-03 12:00:00,9.71,9.73,9.71,9.73,280000.0,7.4302,7.4455,7.4302,7.4455,280000.0
2005-05-03 12:10:00,9.72,9.73,9.71,9.71,134400.0,7.4379,7.4455,7.4302,7.4302,134400.0
2005-05-03 12:20:00,9.71,9.72,9.71,9.71,148000.0,7.4302,7.4379,7.4302,7.4302,148000.0
2005-05-03 12:30:00,9.71,9.71,9.7,9.7,306400.0,7.4302,7.4302,7.4226,7.4226,306400.0
2005-05-03 12:40:00,9.7,9.71,9.7,9.71,136000.0,7.4226,7.4302,7.4226,7.4302,136000.0
2005-05-03 12:50:00,9.71,9.71,9.7,9.71,106400.0,7.4302,7.4302,7.4226,7.4302,106400.0
2005-05-03 13:00:00,9.71,9.71,9.7,9.71,82400.0,7.4302,7.4302,7.4226,7.4302,82400.0
2005-05-03 13:10:00,9.71,9.71,9.71,9.71,74400.0,7.4302,7.4302,7.4302,7.4302,74400.0
2005-05-03 13:20:00,9.71,9.72,9.71,9.72,271200.0,7.4302,7.4379,7.4302,7.4379,271200.0
2005-05-03 13:30:00,9.72,9.72,9.71,9.71,98400.0,7.4379,7.4379,7.4302,7.4302,98400.0
2005-05-03 13:40:00,9.71,9.72,9.71,9.71,80000.0,7.4302,7.4379,7.4302,7.4302,80000.0
2005-05-03 13:50:00,9.71,9.72,9.71,9.72,221600.0,7.4302,7.4379,7.4302,7.4379,221600.0
2005-05-03 14:00:00,9.72,9.72,9.71,9.72,120800.0,7.4379,7.4379,7.4302,7.4379,120800.0
2005-05-03 14:10:00,9.72,9.73,9.7,9.71,272800.0,7.4379,7.4455,7.4226,7.4302,272800.0
2005-05-03 14:20:00,9.7,9.73,9.7,9.72,245600.0,7.4226,7.4455,7.4226,7.4379,245600.0
2005-05-03 14:30:00,9.71,9.76,9.71,9.75,849600.0,7.4302,7.4685,7.4302,7.4608,849600.0
2005-05-03 14:40:00,9.75,9.75,9.72,9.74,253600.0,7.4608,7.4608,7.4379,7.4532,253600.0
2005-05-03 14:50:00,9.74,9.74,9.73,9.73,168000.0,7.4532,7.4532,7.4455,7.4455,168000.0
2005-05-03 15:00:00,9.73,9.73,9.68,9.69,366400.0,7.4455,7.4455,7.4073,7.4149,366400.0
2005-05-03 15:10:00,9.69,9.7,9.68,9.7,188000.0,7.4149,7.4226,7.4073,7.4226,188000.0
2005-05-03 15:20:00,9.7,9.72,9.69,9.72,308800.0,7.4226,7.4379,7.4149,7.4379,308800.0
2005-05-03 15:30:00,9.71,9.72,9.7,9.71,304000.0,7.4302,7.4379,7.4226,7.4302,304000.0
2005-05-03 15:40:00,9.71,9.72,9.71,9.72,296000.0,7.4302,7.4379,7.4302,7.4379,296000.0
2005-05-03 15:50:00,9.72,9.72,9.72,9.72,745600.0,7.4379,7.4379,7.4379,7.4379,745600.0
2005-05-04 09:30:00,9.74,9.8,9.74,9.78,264800.0,7.4532,7.4991,7.4532,7.4838,264800.0
2005-05-04 09:40:00,9.78,9.79,9.76,9.78,269600.0,7.4838,7.4914,7.4685,7.4838,269600.0
2005-05-04 09:50:00,9.78,9.78,9.73,9.73,208000.0,7.4838,7.4838,7.4455,7.4455,208000.0
2005-05-04 10:00:00,9.72,9.74,9.72,9.73,237600.0,7.4379,7.4532,7.4379,7.4455,237600.0
2005-05-04 10:10:00,9.72,9.73,9.72,9.72,143200.0,7.4379,7.4455,7.4379,7.4379,143200.0
2005-05-04 10:20:00,9.72,9.72,9.7,9.7,144000.0,7.4379,7.4379,7.4226,7.4226,144000.0
2005-05-04 10:30:00,9.7,9.74,9.7,9.74,242400.0,7.4226,7.4532,7.4226,7.4532,242400.0
2005-05-04 10:40:00,9.73,9.74,9.72,9.72,79200.0,7.4455,7.4532,7.4379,7.4379,79200.0
2005-05-04 10:50:00,9.72,9.72,9.69,9.7,125600.0,7.4379,7.4379,7.4149,7.4226,125600.0
2005-05-04 11:00:00,9.7,9.73,9.7,9.73,128800.0,7.4226,7.4455,7.4226,7.4455,128800.0
2005-05-04 11:10:00,9.73,9.74,9.72,9.73,125600.0,7.4455,7.4532,7.4379,7.4455,125600.0
2005-05-04 11:20:00,9.73,9.74,9.72,9.74,155200.0,7.4455,7.4532,7.4379,7.4532,155200.0
2005-05-04 11:30:00,9.75,9.75,9.72,9.72,104000.0,7.4608,7.4608,7.4379,7.4379,104000.0
2005-05-04 11:40:00,9.72,9.73,9.72,9.72,122400.0,7.4379,7.4455,7.4379,7.4379,122400.0
2005-05-04 11:50:00,9.72,9.72,9.7,9.7,100000.0,7.4379,7.4379,7.4226,7.4226,100000.0
2005-05-04 12:00:00,9.7,9.72,9.69,9.72,109600.0,7.4226,7.4379,7.4149,7.4379,109600.0
2005-05-04 12:10:00,9.72,9.73,9.72,9.72,212800.0,7.4379,7.4455,7.4379,7.4379,212800.0
2005-05-04 12:20:00,9.72,9.72,9.7,9.71,176000.0,7.4379,7.4379,7.4226,7.4302,176000.0
2005-05-04 12:30:00,9.71,9.72,9.71,9.72,130400.0,7.4302,7.4379,7.4302,7.4379,130400.0
2005-05-04 12:40:00,9.72,9.72,9.72,9.72,72000.0,7.4379,7.4379,7.4379,7.4379,72000.0
2005-05-04 12:50:00,9.72,9.72,9.71,9.72,160800.0,7.4379,7.4379,7.4302,7.4379,160800.0
2005-05-04 13:00:00,9.72,9.73,9.71,9.72,320800.0,7.4379,7.4455,7.4302,7.4379,320800.0
2005-05-04 13:10:00,9.72,9.72,9.71,9.72,81600.0,7.4379,7.4379,7.4302,7.4379,81600.0
2005-05-04 13:20:00,9.72,9.72,9.71,9.72,76000.0,7.4379,7.4379,7.4302,7.4379,76000.0
2005-05-04 13:30:00,9.71,9.72,9.71,9.71,90400.0,7.4302,7.4379,7.4302,7.4302,90400.0
2005-05-04 13:40:00,9.71,9.72,9.71,9.71,132000.0,7.4302,7.4379,7.4302,7.4302,132000.0
2005-05-04 13:50:00,9.72,9.72,9.71,9.72,302400.0,7.4379,7.4379,7.4302,7.4379,302400.0
2005-05-04 14:00:00,9.72,9.72,9.71,9.71,115200.0,7.4379,7.4379,7.4302,7.4302,115200.0
2005-05-04 14:10:00,9.71,9.72,9.71,9.72,144000.0,7.4302,7.4379,7.4302,7.4379,144000.0
2005-05-04 14:20:00,9.72,9.72,9.71,9.72,130400.0,7.4379,7.4379,7.4302,7.4379,130400.0
2005-05-04 14:30:00,9.72,9.72,9.72,9.72,227200.0,7.4379,7.4379,7.4379,7.4379,227200.0
2005-05-04 14:40:00,9.72,9.72,9.72,9.72,272000.0,7.4379,7.4379,7.4379,7.4379,272000.0
2005-05-04 14:50:00,9.72,9.75,9.72,9.75,159200.0,7.4379,7.4608,7.4379,7.4608,159200.0
2005-05-04 15:00:00,9.75,9.75,9.72,9.72,189600.0,7.4608,7.4608,7.4379,7.4379,189600.0
2005-05-04 15:10:00,9.72,9.73,9.72,9.72,356800.0,7.4379,7.4455,7.4379,7.4379,356800.0
2005-05-04 15:20:00,9.72,9.73,9.72,9.73,494400.0,7.4379,7.4455,7.4379,7.4455,494400.0
2005-05-04 15:30:00,9.74,9.75,9.72,9.72,376000.0,7.4532,7.4608,7.4379,7.4379,376000.0
2005-05-04 15:40:00,9.72,9.74,9.72,9.73,542400.0,7.4379,7.4532,7.4379,7.4455,542400.0
2005-05-04 15:50:00,9.73,9.74,9.71,9.71,528000.0,7.4455,7.4532,7.4302,7.4302,528000.0
2005-05-05 09:30:00,9.71,9.74,9.67,9.74,303200.0,7.4302,7.4532,7.3996,7.4532,303200.0
2005-05-05 09:40:00,9.74,9.76,9.7,9.74,312000.0,7.4532,7.4685,7.4226,7.4532,312000.0
2005-05-05 09:50:00,9.74,9.8,9.74,9.78,248800.0,7.4532,7.4991,7.4532,7.4838,248800.0
2005-05-05 10:00:00,9.78,9.79,9.77,9.78,337600.0,7.4838,7.4914,7.4761,7.4838,337600.0
2005-05-05 10:10:00,9.78,9.82,9.78,9.81,263200.0,7.4838,7.5144,7.4838,7.5067,263200.0
2005-05-05 10:20:00,9.8,9.82,9.8,9.81,144000.0,7.4991,7.5144,7.4991,7.5067,144000.0
2005-05-05 10:30:00,9.81,9.83,9.81,9.83,87200.0,7.5067,7.522,7.5067,7.522,87200.0
2005-05-05 10:40:00,9.83,9.83,9.82,9.83,271200.0,7.522,7.522,7.5144,7.522,271200.0
2005-05-05 10:50:00,9.83,9.84,9.81,9.81,228000.0,7.522,7.5297,7.5067,7.5067,228000.0
2005-05-05 11:00:00,9.81,9.82,9.8,9.82,92800.0,7.5067,7.5144,7.4991,7.5144,92800.0
2005-05-05 11:10:00,9.82,9.83,9.81,9.82,109600.0,7.5144,7.522,7.5067,7.5144,109600.0
2005-05-05 11:20:00,9.82,9.83,9.81,9.83,189600.0,7.5144,7.522,7.5067,7.522,189600.0
2005-05-05 11:30:00,9.83,9.83,9.82,9.82,144800.0,7.522,7.522,7.5144,7.5144,144800.0
2005-05-05 11:40:00,9.82,9.83,9.81,9.82,112000.0,7.5144,7.522,7.5067,7.5144,112000.0
2005-05-05 11:50:00,9.82,9.84,9.82,9.84,167200.0,7.5144,7.5297,7.5144,7.5297,167200.0
2005-05-05 12:00:00,9.83,9.83,9.82,9.83,71200.0,7.522,7.522,7.5144,7.522,71200.0
2005-05-05 12:10:00,9.83,9.83,9.82,9.83,124000.0,7.522,7.522,7.5144,7.522,124000.0
2005-05-05 12:20:00,9.83,9.84,9.83,9.83,46400.0,7.522,7.5297,7.522,7.522,46400.0
2005-05-05 12:30:00,9.83,9.83,9.8,9.8,166400.0,7.522,7.522,7.4991,7.4991,166400.0
2005-05-05 12:40:00,9.8,9.81,9.78,9.78,198400.0,7.4991,7.5067,7.4838,7.4838,198400.0
2005-05-05 12:50:00,9.78,9.8,9.76,9.76,164000.0,7.4838,7.4991,7.4685,7.4685,164000.0
2005-05-05 13:00:00,9.76,9.78,9.74,9.75,405600.0,7.4685,7.4838,7.4532,7.4608,405600.0
2005-05-05 13:10:00,9.76,9.76,9.75,9.75,120800.0,7.4685,7.4685,7.4608,7.4608,120800.0
2005-05-05 13:20:00,9.75,9.76,9.74,9.76,119200.0,7.4608,7.4685,7.4532,7.4685,119200.0
2005-05-05 13:30:00,9.76,9.77,9.75,9.77,118400.0,7.4685,7.4761,7.4608,7.4761,118400.0
2005-05-05 13:40:00,9.77,9.77,9.74,9.77,88800.0,7.4761,7.4761,7.4532,7.4761,88800.0
2005-05-05 13:50:00,9.75,9.76,9.74,9.74,159200.0,7.4608,7.4685,7.4532,7.4532,159200.0
2005-05-05 14:00:00,9.75,9.76,9.74,9.75,41600.0,7.4608,7.4685,7.4532,7.4608,41600.0
2005-05-05 14:10:00,9.74,9.76,9.74,9.75,112000.0,7.4532,7.4685,7.4532,7.4608,112000.0
2005-05-05 14:20:00,9.75,9.75,9.73,9.73,147200.0,7.4608,7.4608,7.4455,7.4455,147200.0
2005-05-05 14:30:00,9.73,9.76,9.72,9.73,185600.0,7.4455,7.4685,7.4379,7.4455,185600.0
2005-05-05 14:40:00,9.73,9.74,9.72,9.72,135200.0,7.4455,7.4532,7.4379,7.4379,135200.0
2005-05-05 14:50:00,9.72,9.72,9.7,9.71,196800.0,7.4379,7.4379,7.4226,7.4302,196800.0
2005-05-05 15:00:00,9.71,9.73,9.71,9.72,123200.0,7.4302,7.4455,7.4302,7.4379,123200.0
2005-05-05 15:10:00,9.72,9.75,9.72,9.72,295200.0,7.4379,7.4608,7.4379,7.4379,295200.0
2005-05-05 15:20:00,9.72,9.73,9.71,9.71,276800.0,7.4379,7.4455,7.4302,7.4302,276800.0
2005-05-05 15:30:00,9.71,9.74,9.7,9.73,394400.0,7.4302,7.4532,7.4226,7.4455,394400.0
2005-05-05 15:40:00,9.73,9.73,9.72,9.72,190400.0,7.4455,7.4455,7.4379,7.4379,190400.0
2005-05-05 15:50:00,9.72,9.73,9.69,9.73,450400.0,7.4379,7.4455,7.4149,7.4455,450400.0
2005-05-06 09:30:00,9.75,9.79,9.75,9.78,187200.0,7.4608,7.4914,7.4608,7.4838,187200.0
2005-05-06 09:40:00,9.78,9.83,9.77,9.8,147200.0,7.4838,7.522,7.4761,7.4991,147200.0
2005-05-06 09:50:00,9.81,9.84,9.81,9.83,453600.0,7.5067,7.5297,7.5067,7.522,453600.0
2005-05-06 10:00:00,9.83,9.84,9.83,9.83,230400.0,7.522,7.5297,7.522,7.522,230400.0
2005-05-06 10:10:00,9.83,9.83,9.82,9.82,363200.0,7.522,7.522,7.5144,7.5144,363200.0
2005-05-06 10:20:00,9.82,9.83,9.82,9.83,220800.0,7.5144,7.522,7.5144,7.522,220800.0
2005-05-06 10:30:00,9.83,9.84,9.83,9.83,272000.0,7.522,7.5297,7.522,7.522,272000.0
2005-05-06 10:40:00,9.83,9.83,9.83,9.83,111200.0,7.522,7.522,7.522,7.522,111200.0
2005-05-06 10:50:00,9.83,9.85,9.83,9.85,144000.0,7.522,7.5374,7.522,7.5374,144000.0
2005-05-06 11:00:00,9.84,9.84,9.83,9.83,154400.0,7.5297,7.5297,7.522,7.522,154400.0
2005-05-06 11:10:00,9.83,9.83,9.82,9.83,83200.0,7.522,7.522,7.5144,7.522,83200.0
2005-05-06 11:20:00,9.83,9.84,9.81,9.81,121600.0,7.522,7.5297,7.5067,7.5067,121600.0
2005-05-06 11:30:00,9.81,9.81,9.79,9.81,130400.0,7.5067,7.5067,7.4914,7.5067,130400.0
2005-05-06 11:40:00,9.81,9.82,9.81,9.81,174400.0,7.5067,7.5144,7.5067,7.5067,174400.0
2005-05-06 11:50:00,9.81,9.83,9.81,9.82,166400.0,7.5067,7.522,7.5067,7.5144,166400.0
2005-05-06 12:00:00,9.82,9.82,9.8,9.81,180000.0,7.5144,7.5144,7.4991,7.5067,180000.0
2005-05-06 12:10:00,9.81,9.81,9.8,9.81,115200.0,7.5067,7.5067,7.4991,7.5067,115200.0
2005-05-06 12:20:00,9.81,9.81,9.81,9.81,198400.0,7.5067,7.5067,7.5067,7.5067,198400.0
2005-05-06 12:30:00,9.81,9.82,9.8,9.81,1310400.0,7.5067,7.5144,7.4991,7.5067,1310400.0
2005-05-06 12:40:00,9.81,9.81,9.8,9.8,93600.0,7.5067,7.5067,7.4991,7.4991,93600.0
2005-05-06 12:50:00,9.79,9.81,9.79,9.81,70400.0,7.4914,7.5067,7.4914,7.5067,70400.0
2005-05-06 13:00:00,9.81,9.82,9.8,9.8,88000.0,7.5067,7.5144,7.4991,7.4991,88000.0
2005-05-06 13:10:00,9.8,9.81,9.8,9.8,137600.0,7.4991,7.5067,7.4991,7.4991,137600.0
2005-05-06 13:20:00,9.8,9.8,9.79,9.8,388000.0,7.4991,7.4991,7.4914,7.4991,388000.0
2005-05-06 13:30:00,9.79,9.79,9.78,9.79,74400.0,7.4914,7.4914,7.4838,7.4914,74400.0
2005-05-06 13:40:00,9.79,9.79,9.78,9.78,21600.0,7.4914,7.4914,7.4838,7.4838,21600.0
2005-05-06 13:50:00,9.78,9.8,9.78,9.79,40800.0,7.4838,7.4991,7.4838,7.4914,40800.0
2005-05-06 14:00:00,9.79,9.81,9.79,9.81,128800.0,7.4914,7.5067,7.4914,7.5067,128800.0
2005-05-06 14:10:00,9.81,9.81,9.79,9.8,164800.0,7.5067,7.5067,7.4914,7.4991,164800.0
2005-05-06 14:20:00,9.8,9.8,9.77,9.78,52000.0,7.4991,7.4991,7.4761,7.4838,52000.0
2005-05-06 14:30:00,9.78,9.78,9.77,9.78,104800.0,7.4838,7.4838,7.4761,7.4838,104800.0
2005-05-06 14:40:00,9.78,9.78,9.78,9.78,420000.0,7.4838,7.4838,7.4838,7.4838,420000.0
2005-05-06 14:50:00,9.78,9.78,9.76,9.76,91200.0,7.4838,7.4838,7.4685,7.4685,91200.0
2005-05-06 15:00:00,9.76,9.77,9.75,9.76,128000.0,7.4685,7.4761,7.4608,7.4685,128000.0
2005-05-06 15:10:00,9.75,9.76,9.75,9.76,160000.0,7.4608,7.4685,7.4608,7.4685,160000.0
2005-05-06 15:20:00,9.76,9.76,9.74,9.75,175200.0,7.4685,7.4685,7.4532,7.4608,175200.0
2005-05-06 15:30:00,9.74,9.75,9.74,9.74,140800.0,7.4532,7.4608,7.4532,7.4532,140800.0
2005-05-06 15:40:00,9.74,9.75,9.74,9.75,153600.0,7.4532,7.4608,7.4532,7.4608,153600.0
2005-05-06 15:50:00,9.75,9.75,9.72,9.72,427200.0,7.4608,7.4608,7.4379,7.4379,427200.0
2005-05-09 09:30:00,9.73,9.75,9.72,9.74,138400.0,7.4455,7.4608,7.4379,7.4532,138400.0
2005-05-09 09:40:00,9.74,9.75,9.73,9.74,127200.0,7.4532,7.4608,7.4455,7.4532,127200.0
2005-05-09 09:50:00,9.74,9.74,9.72,9.73,159200.0,7.4532,7.4532,7.4379,7.4455,159200.0
2005-05-09 10:00:00,9.73,9.75,9.72,9.74,132000.0,7.4455,7.4608,7.4379,7.4532,132000.0
2005-05-09 10:10:00,9.74,9.74,9.71,9.71,219200.0,7.4532,7.4532,7.4302,7.4302,219200.0
2005-05-09 10:20:00,9.72,9.74,9.72,9.74,127200.0,7.4379,7.4532,7.4379,7.4532,127200.0
2005-05-09 10:30:00,9.74,9.75,9.73,9.75,51200.0,7.4532,7.4608,7.4455,7.4608,51200.0
2005-05-09 10:40:00,9.75,9.76,9.74,9.74,100800.0,7.4608,7.4685,7.4532,7.4532,100800.0
2005-05-09 10:50:00,9.74,9.74,9.73,9.73,71200.0,7.4532,7.4532,7.4455,7.4455,71200.0
2005-05-09 11:00:00,9.73,9.74,9.73,9.74,154400.0,7.4455,7.4532,7.4455,7.4532,154400.0
2005-05-09 11:10:00,9.74,9.75,9.73,9.75,155200.0,7.4532,7.4608,7.4455,7.4608,155200.0
2005-05-09 11:20:00,9.74,9.77,9.74,9.76,95200.0,7.4532,7.4761,7.4532,7.4685,95200.0
2005-05-09 11:30:00,9.76,9.78,9.75,9.77,84000.0,7.4685,7.4838,7.4608,7.4761,84000.0
2005-05-09 11:40:00,9.77,9.78,9.76,9.77,93600.0,7.4761,7.4838,7.4685,7.4761,93600.0
2005-05-09 11:50:00,9.77,9.77,9.76,9.76,40000.0,7.4761,7.4761,7.4685,7.4685,40000.0
2005-05-09 12:00:00,9.75,9.77,9.75,9.77,89600.0,7.4608,7.4761,7.4608,7.4761,89600.0
2005-05-09 12:10:00,9.77,9.78,9.77,9.77,117600.0,7.4761,7.4838,7.4761,7.4761,117600.0
2005-05-09 12:20:00,9.77,9.78,9.77,9.78,140800.0,7.4761,7.4838,7.4761,7.4838,140800.0
2005-05-09 12:30:00,9.78,9.8,9.78,9.79,291200.0,7.4838,7.4991,7.4838,7.4914,291200.0
2005-05-09 12:40:00,9.79,9.79,9.78,9.78,166400.0,7.4914,7.4914,7.4838,7.4838,166400.0
2005-05-09 12:50:00,9.78,9.78,9.78,9.78,90400.0,7.4838,7.4838,7.4838,7.4838,90400.0
2005-05-09 13:00:00,9.78,9.78,9.78,9.78,153600.0,7.4838,7.4838,7.4838,7.4838,153600.0
2005-05-09 13:10:00,9.77,9.79,9.77,9.79,282400.0,7.4761,7.4914,7.4761,7.4914,282400.0
2005-05-09 13:20:00,9.79,9.79,9.79,9.79,300800.0,7.4914,7.4914,7.4914,7.4914,300800.0
2005-05-09 13:30:00,9.79,9.8,9.79,9.8,111200.0,7.4914,7.4991,7.4914,7.4991,111200.0
2005-05-09 13:40:00,9.8,9.82,9.8,9.81,129600.0,7.4991,7.5144,7.4991,7.5067,129600.0
2005-05-09 13:50:00,9.82,9.84,9.82,9.84,142400.0,7.5144,7.5297,7.5144,7.5297,142400.0
2005-05-09 14:00:00,9.83,9.84,9.81,9.81,156000.0,7.522,7.5297,7.5067,7.5067,156000.0
2005-05-09 14:10:00,9.81,9.82,9.81,9.82,57600.0,7.5067,7.5144,7.5067,7.5144,57600.0
2005-05-09 14:20:00,9.82,9.82,9.81,9.81,65600.0,7.5144,7.5144,7.5067,7.5067,65600.0
2005-05-09 14:30:00,9.81,9.82,9.81,9.81,149600.0,7.5067,7.5144,7.5067,7.5067,149600.0
2005-05-09 14:40:00,9.81,9.82,9.81,9.82,86400.0,7.5067,7.5144,7.5067,7.5144,86400.0
2005-05-09 14:50:00,9.82,9.83,9.82,9.83,160800.0,7.5144,7.522,7.5144,7.522,160800.0
2005-05-09 15:00:00,9.83,9.83,9.81,9.81,180800.0,7.522,7.522,7.5067,7.5067,180800.0
2005-05-09 15:10:00,9.81,9.81,9.8,9.81,161600.0,7.5067,7.5067,7.4991,7.5067,161600.0
2005-05-09 15:20:00,9.81,9.84,9.81,9.84,282400.0,7.5067,7.5297,7.5067,7.5297,282400.0
2005-05-09 15:30:00,9.84,9.84,9.83,9.83,530400.0,7.5297,7.5297,7.522,7.522,530400.0
2005-05-09 15:40:00,9.83,9.83,9.81,9.82,384000.0,7.522,7.522,7.5067,7.5144,384000.0
2005-05-09 15:50:00,9.82,9.84,9.82,9.84,651200.0,7.5144,7.5297,7.5144,7.5297,651200.0
2005-05-10 09:30:00,9.82,9.82,9.76,9.77,232800.0,7.5144,7.5144,7.4685,7.4761,232800.0
2005-05-10 09:40:00,9.77,9.77,9.76,9.77,200000.0,7.4761,7.4761,7.4685,7.4761,200000.0
2005-05-10 09:50:00,9.77,9.77,9.75,9.75,184800.0,7.4761,7.4761,7.4608,7.4608,184800.0
2005-05-10 10:00:00,9.74,9.75,9.73,9.73,67200.0,7.4532,7.4608,7.4455,7.4455,67200.0
2005-05-10 10:10:00,9.73,9.75,9.73,9.74,89600.0,7.4455,7.4608,7.4455,7.4532,89600.0
2005-05-10 10:20:00,9.74,9.74,9.71,9.72,270400.0,7.4532,7.4532,7.4302,7.4379,270400.0
2005-05-10 10:30:00,9.72,9.74,9.72,9.74,230400.0,7.4379,7.4532,7.4379,7.4532,230400.0
2005-05-10 10:40:00,9.74,9.74,9.72,9.72,188800.0,7.4532,7.4532,7.4379,7.4379,188800.0
2005-05-10 10:50:00,9.72,9.73,9.72,9.72,124800.0,7.4379,7.4455,7.4379,7.4379,124800.0
2005-05-10 11:00:00,9.72,9.73,9.72,9.73,289600.0,7.4379,7.4455,7.4379,7.4455,289600.0
2005-05-10 11:10:00,9.73,9.73,9.72,9.73,163200.0,7.4455,7.4455,7.4379,7.4455,163200.0
2005-05-10 11:20:00,9.74,9.74,9.73,9.74,81600.0,7.4532,7.4532,7.4455,7.4532,81600.0
2005-05-10 11:30:00,9.74,9.74,9.73,9.73,244800.0,7.4532,7.4532,7.4455,7.4455,244800.0
2005-05-10 11:40:00,9.73,9.73,9.71,9.71,150400.0,7.4455,7.4455,7.4302,7.4302,150400.0
2005-05-10 11:50:00,9.71,9.71,9.69,9.7,192000.0,7.4302,7.4302,7.4149,7.4226,192000.0
2005-05-10 12:00:00,9.7,9.71,9.69,9.7,68800.0,7.4226,7.4302,7.4149,7.4226,68800.0
2005-05-10 12:10:00,9.7,9.71,9.7,9.7,76800.0,7.4226,7.4302,7.4226,7.4226,76800.0
2005-05-10 12:20:00,9.7,9.71,9.69,9.71,88800.0,7.4226,7.4302,7.4149,7.4302,88800.0
2005-05-10 12:30:00,9.71,9.71,9.7,9.71,113600.0,7.4302,7.4302,7.4226,7.4302,113600.0
2005-05-10 12:40:00,9.71,9.71,9.7,9.71,270400.0,7.4302,7.4302,7.4226,7.4302,270400.0
2005-05-10 12:50:00,9.71,9.72,9.7,9.71,127200.0,7.4302,7.4379,7.4226,7.4302,127200.0
2005-05-10 13:00:00,9.71,9.71,9.7,9.7,118400.0,7.4302,7.4302,7.4226,7.4226,118400.0
2005-05-10 13:10:00,9.7,9.71,9.69,9.71,78400.0,7.4226,7.4302,7.4149,7.4302,78400.0
2005-05-10 13:20:00,9.71,9.74,9.71,9.74,131200.0,7.4302,7.4532,7.4302,7.4532,131200.0
2005-05-10 13:30:00,9.74,9.74,9.73,9.74,84800.0,7.4532,7.4532,7.4455,7.4532,84800.0
2005-05-10 13:40:00,9.73,9.73,9.72,9.72,44800.0,7.4455,7.4455,7.4379,7.4379,44800.0
2005-05-10 13:50:00,9.72,9.72,9.71,9.72,104000.0,7.4379,7.4379,7.4302,7.4379,104000.0
2005-05-10 14:00:00,9.72,9.73,9.71,9.72,106400.0,7.4379,7.4455,7.4302,7.4379,106400.0
2005-05-10 14:10:00,9.72,9.72,9.71,9.71,40800.0,7.4379,7.4379,7.4302,7.4302,40800.0
2005-05-10 14:20:00,9.71,9.71,9.7,9.71,66400.0,7.4302,7.4302,7.4226,7.4302,66400.0
2005-05-10 14:30:00,9.7,9.71,9.67,9.67,261600.0,7.4226,7.4302,7.3996,7.3996,261600.0
2005-05-10 14:40:00,9.67,9.68,9.67,9.68,233600.0,7.3996,7.4073,7.3996,7.4073,233600.0
2005-05-10 14:50:00,9.68,9.68,9.66,9.67,420800.0,7.4073,7.4073,7.392,7.3996,420800.0
2005-05-10 15:00:00,9.67,9.67,9.66,9.67,228800.0,7.3996,7.3996,7.392,7.3996,228800.0
2005-05-10 15:10:00,9.67,9.67,9.66,9.66,199200.0,7.3996,7.3996,7.392,7.392,199200.0
2005-05-10 15:20:00,9.67,9.67,9.66,9.67,259200.0,7.3996,7.3996,7.392,7.3996,259200.0
2005-05-10 15:30:00,9.67,9.68,9.66,9.68,337600.0,7.3996,7.4073,7.392,7.4073,337600.0
2005-05-10 15:40:00,9.68,9.71,9.68,9.71,448800.0,7.4073,7.4302,7.4073,7.4302,448800.0
2005-05-10 15:50:00,9.71,9.72,9.7,9.7,638400.0,7.4302,7.4379,7.4226,7.4226,638400.0
2005-05-11 09:30:00,9.7,9.75,9.7,9.75,165600.0,7.4226,7.4608,7.4226,7.4608,165600.0
2005-05-11 09:40:00,9.74,9.75,9.72,9.72,156000.0,7.4532,7.4608,7.4379,7.4379,156000.0
2005-05-11 09:50:00,9.73,9.74,9.72,9.74,125600.0,7.4455,7.4532,7.4379,7.4532,125600.0
2005-05-11 10:00:00,9.73,9.74,9.73,9.73,128800.0,7.4455,7.4532,7.4455,7.4455,128800.0
2005-05-11 10:10:00,9.74,9.74,9.73,9.74,225600.0,7.4532,7.4532,7.4455,7.4532,225600.0
2005-05-11 10:20:00,9.74,9.74,9.72,9.73,334400.0,7.4532,7.4532,7.4379,7.4455,334400.0
2005-05-11 10:30:00,9.73,9.74,9.72,9.73,505600.0,7.4455,7.4532,7.4379,7.4455,505600.0
2005-05-11 10:40:00,9.73,9.74,9.73,9.73,328000.0,7.4455,7.4532,7.4455,7.4455,328000.0
2005-05-11 10:50:00,9.73,9.73,9.71,9.71,324800.0,7.4455,7.4455,7.4302,7.4302,324800.0
2005-05-11 11:00:00,9.71,9.74,9.71,9.74,164000.0,7.4302,7.4532,7.4302,7.4532,164000.0
2005-05-11 11:10:00,9.74,9.74,9.72,9.72,117600.0,7.4532,7.4532,7.4379,7.4379,117600.0
2005-05-11 11:20:00,9.72,9.73,9.71,9.72,297600.0,7.4379,7.4455,7.4302,7.4379,297600.0
2005-05-11 11:30:00,9.72,9.73,9.72,9.72,183200.0,7.4379,7.4455,7.4379,7.4379,183200.0
2005-05-11 11:40:00,9.72,9.73,9.72,9.72,132800.0,7.4379,7.4455,7.4379,7.4379,132800.0
2005-05-11 11:50:00,9.72,9.72,9.7,9.7,232800.0,7.4379,7.4379,7.4226,7.4226,232800.0
2005-05-11 12:00:00,9.7,9.72,9.65,9.71,264800.0,7.4226,7.4379,7.3843,7.4302,264800.0
2005-05-11 12:10:00,9.69,9.73,9.67,9.71,192000.0,7.4149,7.4455,7.3996,7.4302,192000.0
2005-05-11 12:20:00,9.72,9.72,9.7,9.7,76800.0,7.4379,7.4379,7.4226,7.4226,76800.0
2005-05-11 12:30:00,9.71,9.71,9.7,9.71,90400.0,7.4302,7.4302,7.4226,7.4302,90400.0
2005-05-11 12:40:00,9.71,9.72,9.71,9.72,77600.0,7.4302,7.4379,7.4302,7.4379,77600.0
2005-05-11 12:50:00,9.71,9.72,9.71,9.72,101600.0,7.4302,7.4379,7.4302,7.4379,101600.0
2005-05-11 13:00:00,9.72,9.74,9.71,9.74,96800.0,7.4379,7.4532,7.4302,7.4532,96800.0
2005-05-11 13:10:00,9.74,9.76,9.74,9.76,112000.0,7.4532,7.4685,7.4532,7.4685,112000.0
2005-05-11 13:20:00,9.76,9.76,9.74,9.75,136800.0,7.4685,7.4685,7.4532,7.4608,136800.0
2005-05-11 13:30:00,9.75,9.75,9.75,9.75,104800.0,7.4608,7.4608,7.4608,7.4608,104800.0
2005-05-11 13:40:00,9.74,9.75,9.72,9.74,77600.0,7.4532,7.4608,7.4379,7.4532,77600.0
2005-05-11 13:50:00,9.74,9.74,9.73,9.74,139200.0,7.4532,7.4532,7.4455,7.4532,139200.0
2005-05-11 14:00:00,9.74,9.76,9.74,9.76,204000.0,7.4532,7.4685,7.4532,7.4685,204000.0
2005-05-11 14:10:00,9.76,9.77,9.76,9.77,361600.0,7.4685,7.4761,7.4685,7.4761,361600.0
2005-05-11 14:20:00,9.77,9.78,9.77,9.78,134400.0,7.4761,7.4838,7.4761,7.4838,134400.0
2005-05-11 14:30:00,9.78,9.78,9.76,9.76,110400.0,7.4838,7.4838,7.4685,7.4685,110400.0
2005-05-11 14:40:00,9.76,9.77,9.76,9.77,107200.0,7.4685,7.4761,7.4685,7.4761,107200.0
2005-05-11 14:50:00,9.77,9.77,9.76,9.76,124800.0,7.4761,7.4761,7.4685,7.4685,124800.0
2005-05-11 15:00:00,9.76,9.76,9.74,9.75,123200.0,7.4685,7.4685,7.4532,7.4608,123200.0
2005-05-11 15:10:00,9.75,9.76,9.75,9.76,145600.0,7.4608,7.4685,7.4608,7.4685,145600.0
2005-05-11 15:20:00,9.76,9.77,9.75,9.75,231200.0,7.4685,7.4761,7.4608,7.4608,231200.0
2005-05-11 15:30:00,9.75,9.77,9.75,9.75,226400.0,7.4608,7.4761,7.4608,7.4608,226400.0
2005-05-11 15:40:00,9.76,9.77,9.76,9.76,271200.0,7.4685,7.4761,7.4685,7.4685,271200.0
2005-05-11 15:50:00,9.76,9.76,9.73,9.73,806400.0,7.4685,7.4685,7.4455,7.4455,806400.0
2005-05-12 09:30:00,9.77,9.78,9.75,9.76,203200.0,7.4761,7.4838,7.4608,7.4685,203200.0
2005-05-12 09:40:00,9.76,9.78,9.76,9.77,123200.0,7.4685,7.4838,7.4685,7.4761,123200.0
2005-05-12 09:50:00,9.77,9.77,9.72,9.76,236800.0,7.4761,7.4761,7.4379,7.4685,236800.0
2005-05-12 10:00:00,9.75,9.77,9.75,9.76,243200.0,7.4608,7.4761,7.4608,7.4685,243200.0
2005-05-12 10:10:00,9.76,9.81,9.76,9.8,351200.0,7.4685,7.5067,7.4685,7.4991,351200.0
2005-05-12 10:20:00,9.8,9.81,9.78,9.79,108800.0,7.4991,7.5067,7.4838,7.4914,108800.0
2005-05-12 10:30:00,9.79,9.81,9.79,9.81,226400.0,7.4914,7.5067,7.4914,7.5067,226400.0
2005-05-12 10:40:00,9.8,9.81,9.77,9.77,207200.0,7.4991,7.5067,7.4761,7.4761,207200.0
2005-05-12 10:50:00,9.77,9.77,9.75,9.76,351200.0,7.4761,7.4761,7.4608,7.4685,351200.0
2005-05-12 11:00:00,9.76,9.76,9.74,9.74,267200.0,7.4685,7.4685,7.4532,7.4532,267200.0
2005-05-12 11:10:00,9.74,9.74,9.71,9.72,248800.0,7.4532,7.4532,7.4302,7.4379,248800.0
2005-05-12 11:20:00,9.72,9.75,9.72,9.73,212000.0,7.4379,7.4608,7.4379,7.4455,212000.0
2005-05-12 11:30:00,9.73,9.74,9.72,9.73,149600.0,7.4455,7.4532,7.4379,7.4455,149600.0
2005-05-12 11:40:00,9.73,9.74,9.71,9.72,200800.0,7.4455,7.4532,7.4302,7.4379,200800.0
2005-05-12 11:50:00,9.72,9.73,9.71,9.73,167200.0,7.4379,7.4455,7.4302,7.4455,167200.0
2005-05-12 12:00:00,9.73,9.76,9.71,9.72,445600.0,7.4455,7.4685,7.4302,7.4379,445600.0
2005-05-12 12:10:00,9.72,9.72,9.67,9.71,891200.0,7.4379,7.4379,7.3996,7.4302,891200.0
2005-05-12 12:20:00,9.71,9.74,9.71,9.73,116000.0,7.4302,7.4532,7.4302,7.4455,116000.0
2005-05-12 12:30:00,9.72,9.72,9.71,9.71,51200.0,7.4379,7.4379,7.4302,7.4302,51200.0
2005-05-12 12:40:00,9.71,9.72,9.71,9.72,56800.0,7.4302,7.4379,7.4302,7.4379,56800.0
2005-05-12 12:50:00,9.71,9.72,9.71,9.71,76000.0,7.4302,7.4379,7.4302,7.4302,76000.0
2005-05-12 13:00:00,9.71,9.71,9.7,9.71,138400.0,7.4302,7.4302,7.4226,7.4302,138400.0
2005-05-12 13:10:00,9.71,9.71,9.69,9.69,95200.0,7.4302,7.4302,7.4149,7.4149,95200.0
2005-05-12 13:20:00,9.69,9.69,9.67,9.68,136000.0,7.4149,7.4149,7.3996,7.4073,136000.0
2005-05-12 13:30:00,9.68,9.68,9.66,9.66,200000.0,7.4073,7.4073,7.392,7.392,200000.0
2005-05-12 13:40:00,9.66,9.66,9.62,9.63,256000.0,7.392,7.392,7.3614,7.369,256000.0
2005-05-12 13:50:00,9.63,9.63,9.62,9.63,211200.0,7.369,7.369,7.3614,7.369,211200.0
2005-05-12 14:00:00,9.63,9.66,9.63,9.66,159200.0,7.369,7.392,7.369,7.392,159200.0
2005-05-12 14:10:00,9.66,9.66,9.61,9.63,340800.0,7.392,7.392,7.3537,7.369,340800.0
2005-05-12 14:20:00,9.63,9.63,9.61,9.62,320000.0,7.369,7.369,7.3537,7.3614,320000.0
2005-05-12 14:30:00,9.62,9.63,9.62,9.63,139200.0,7.3614,7.369,7.3614,7.369,139200.0
2005-05-12 14:40:00,9.63,9.63,9.6,9.62,339200.0,7.369,7.369,7.3461,7.3614,339200.0
2005-05-12 14:50:00,9.63,9.64,9.62,9.64,185600.0,7.369,7.3767,7.3614,7.3767,185600.0
2005-05-12 15:00:00,9.63,9.64,9.63,9.64,149600.0,7.369,7.3767,7.369,7.3767,149600.0
2005-05-12 15:10:00,9.64,9.64,9.61,9.61,262400.0,7.3767,7.3767,7.3537,7.3537,262400.0
2005-05-12 15:20:00,9.61,9.62,9.6,9.61,256800.0,7.3537,7.3614,7.3461,7.3537,256800.0
2005-05-12 15:30:00,9.61,9.62,9.58,9.6,349600.0,7.3537,7.3614,7.3307,7.3461,349600.0
2005-05-12 15:40:00,9.59,9.62,9.59,9.61,329600.0,7.3384,7.3614,7.3384,7.3537,329600.0
2005-05-12 15:50:00,9.61,9.61,9.59,9.59,344000.0,7.3537,7.3537,7.3384,7.3384,344000.0
2005-05-13 09:30:00,9.55,9.58,9.55,9.55,332000.0,7.3078,7.3307,7.3078,7.3078,332000.0
2005-05-13 09:40:00,9.55,9.58,9.54,9.56,201600.0,7.3078,7.3307,7.3001,7.3154,201600.0
2005-05-13 09:50:00,9.56,9.56,9.53,9.54,310400.0,7.3154,7.3154,7.2925,7.3001,310400.0
2005-05-13 10:00:00,9.54,9.59,9.54,9.59,412000.0,7.3001,7.3384,7.3001,7.3384,412000.0
2005-05-13 10:10:00,9.59,9.6,9.57,9.6,194400.0,7.3384,7.3461,7.3231,7.3461,194400.0
2005-05-13 10:20:00,9.6,9.6,9.58,9.6,147200.0,7.3461,7.3461,7.3307,7.3461,147200.0
2005-05-13 10:30:00,9.6,9.64,9.6,9.64,316800.0,7.3461,7.3767,7.3461,7.3767,316800.0
2005-05-13 10:40:00,9.63,9.66,9.63,9.64,377600.0,7.369,7.392,7.369,7.3767,377600.0
2005-05-13 10:50:00,9.63,9.66,9.63,9.66,177600.0,7.369,7.392,7.369,7.392,177600.0
2005-05-13 11:00:00,9.66,9.68,9.65,9.66,328800.0,7.392,7.4073,7.3843,7.392,328800.0
2005-05-13 11:10:00,9.66,9.66,9.65,9.65,119200.0,7.392,7.392,7.3843,7.3843,119200.0
2005-05-13 11:20:00,9.65,9.67,9.65,9.67,354400.0,7.3843,7.3996,7.3843,7.3996,354400.0
2005-05-13 11:30:00,9.67,9.67,9.65,9.65,112000.0,7.3996,7.3996,7.3843,7.3843,112000.0
2005-05-13 11:40:00,9.65,9.65,9.62,9.63,200800.0,7.3843,7.3843,7.3614,7.369,200800.0
2005-05-13 11:50:00,9.63,9.65,9.63,9.64,158400.0,7.369,7.3843,7.369,7.3767,158400.0
2005-05-13 12:00:00,9.64,9.64,9.62,9.62,105600.0,7.3767,7.3767,7.3614,7.3614,105600.0
2005-05-13 12:10:00,9.62,9.63,9.62,9.63,129600.0,7.3614,7.369,7.3614,7.369,129600.0
2005-05-13 12:20:00,9.63,9.64,9.63,9.63,193600.0,7.369,7.3767,7.369,7.369,193600.0
2005-05-13 12:30:00,9.63,9.63,9.61,9.62,336000.0,7.369,7.369,7.3537,7.3614,336000.0
2005-05-13 12:40:00,9.62,9.62,9.62,9.62,160000.0,7.3614,7.3614,7.3614,7.3614,160000.0
2005-05-13 12:50:00,9.62,9.64,9.62,9.63,172000.0,7.3614,7.3767,7.3614,7.369,172000.0
2005-05-13 13:00:00,9.63,9.63,9.62,9.63,138400.0,7.369,7.369,7.3614,7.369,138400.0
2005-05-13 13:10:00,9.63,9.63,9.61,9.62,178400.0,7.369,7.369,7.3537,7.3614,178400.0
2005-05-13 13:20:00,9.62,9.62,9.6,9.6,257600.0,7.3614,7.3614,7.3461,7.3461,257600.0
2005-05-13 13:30:00,9.6,9.6,9.57,9.59,215200.0,7.3461,7.3461,7.3231,7.3384,215200.0
2005-05-13 13:40:00,9.58,9.6,9.57,9.58,211200.0,7.3307,7.3461,7.3231,7.3307,211200.0
2005-05-13 13:50:00,9.58,9.58,9.55,9.57,182400.0,7.3307,7.3307,7.3078,7.3231,182400.0
2005-05-13 14:00:00,9.57,9.58,9.57,9.57,106400.0,7.3231,7.3307,7.3231,7.3231,106400.0
2005-05-13 14:10:00,9.57,9.57,9.54,9.54,175200.0,7.3231,7.3231,7.3001,7.3001,175200.0
2005-05-13 14:20:00,9.54,9.56,9.54,9.55,99200.0,7.3001,7.3154,7.3001,7.3078,99200.0
2005-05-13 14:30:00,9.55,9.55,9.49,9.49,365600.0,7.3078,7.3078,7.2619,7.2619,365600.0
2005-05-13 14:40:00,9.49,9.51,9.47,9.49,294400.0,7.2619,7.2772,7.2466,7.2619,294400.0
2005-05-13 14:50:00,9.49,9.53,9.49,9.53,153600.0,7.2619,7.2925,7.2619,7.2925,153600.0
2005-05-13 15:00:00,9.53,9.54,9.52,9.54,243200.0,7.2925,7.3001,7.2848,7.3001,243200.0
2005-05-13 15:10:00,9.54,9.57,9.54,9.57,255200.0,7.3001,7.3231,7.3001,7.3231,255200.0
2005-05-13 15:20:00,9.57,9.6,9.57,9.58,310400.0,7.3231,7.3461,7.3231,7.3307,310400.0
2005-05-13 15:30:00,9.58,9.58,9.54,9.56,347200.0,7.3307,7.3307,7.3001,7.3154,347200.0
2005-05-13 15:40:00,9.56,9.57,9.54,9.55,246400.0,7.3154,7.3231,7.3001,7.3078,246400.0
2005-05-13 15:50:00,9.56,9.58,9.55,9.56,524800.0,7.3154,7.3307,7.3078,7.3154,524800.0
2005-05-16 09:30:00,9.58,9.64,9.58,9.64,131200.0,7.3307,7.3767,7.3307,7.3767,131200.0
2005-05-16 09:40:00,9.64,9.65,9.63,9.63,190400.0,7.3767,7.3843,7.369,7.369,190400.0
2005-05-16 09:50:00,9.62,9.64,9.62,9.64,469600.0,7.3614,7.3767,7.3614,7.3767,469600.0
2005-05-16 10:00:00,9.64,9.66,9.64,9.65,332000.0,7.3767,7.392,7.3767,7.3843,332000.0
2005-05-16 10:10:00,9.65,9.66,9.63,9.66,212800.0,7.3843,7.392,7.369,7.392,212800.0
2005-05-16 10:20:00,9.66,9.68,9.65,9.67,284800.0,7.392,7.4073,7.3843,7.3996,284800.0
2005-05-16 10:30:00,9.67,9.67,9.63,9.66,1123200.0,7.3996,7.3996,7.369,7.392,1123200.0
2005-05-16 10:40:00,9.66,9.66,9.63,9.65,1033600.0,7.392,7.392,7.369,7.3843,1033600.0
2005-05-16 10:50:00,9.65,9.66,9.64,9.64,902400.0,7.3843,7.392,7.3767,7.3767,902400.0
2005-05-16 11:00:00,9.64,9.66,9.63,9.63,616800.0,7.3767,7.392,7.369,7.369,616800.0
2005-05-16 11:10:00,9.63,9.64,9.61,9.63,562400.0,7.369,7.3767,7.3537,7.369,562400.0
2005-05-16 11:20:00,9.63,9.64,9.62,9.63,784000.0,7.369,7.3767,7.3614,7.369,784000.0
2005-05-16 11:30:00,9.63,9.65,9.63,9.65,520000.0,7.369,7.3843,7.369,7.3843,520000.0
2005-05-16 11:40:00,9.66,9.66,9.66,9.66,153600.0,7.392,7.392,7.392,7.392,153600.0
2005-05-16 11:50:00,9.66,9.66,9.65,9.66,172800.0,7.392,7.392,7.3843,7.392,172800.0
2005-05-16 12:00:00,9.66,9.66,9.65,9.65,139200.0,7.392,7.392,7.3843,7.3843,139200.0
2005-05-16 12:10:00,9.65,9.66,9.65,9.65,265600.0,7.3843,7.392,7.3843,7.3843,265600.0
2005-05-16 12:20:00,9.65,9.68,9.65,9.67,66400.0,7.3843,7.4073,7.3843,7.3996,66400.0
2005-05-16 12:30:00,9.67,9.67,9.66,9.66,120800.0,7.3996,7.3996,7.392,7.392,120800.0
2005-05-16 12:40:00,9.66,9.66,9.65,9.65,209600.0,7.392,7.392,7.3843,7.3843,209600.0
2005-05-16 12:50:00,9.65,9.65,9.64,9.65,116000.0,7.3843,7.3843,7.3767,7.3843,116000.0
2005-05-16 13:00:00,9.65,9.65,9.63,9.65,82400.0,7.3843,7.3843,7.369,7.3843,82400.0
2005-05-16 13:10:00,9.65,9.65,9.64,9.64,57600.0,7.3843,7.3843,7.3767,7.3767,57600.0
2005-05-16 13:20:00,9.64,9.67,9.64,9.67,90400.0,7.3767,7.3996,7.3767,7.3996,90400.0
2005-05-16 13:30:00,9.67,9.67,9.65,9.65,86400.0,7.3996,7.3996,7.3843,7.3843,86400.0
2005-05-16 13:40:00,9.66,9.68,9.65,9.67,149600.0,7.392,7.4073,7.3843,7.3996,149600.0
2005-05-16 13:50:00,9.67,9.68,9.65,9.68,198400.0,7.3996,7.4073,7.3843,7.4073,198400.0
2005-05-16 14:00:00,9.68,9.69,9.67,9.68,52800.0,7.4073,7.4149,7.3996,7.4073,52800.0
2005-05-16 14:10:00,9.68,9.7,9.68,9.69,159200.0,7.4073,7.4226,7.4073,7.4149,159200.0
2005-05-16 14:20:00,9.69,9.69,9.65,9.65,338400.0,7.4149,7.4149,7.3843,7.3843,338400.0
2005-05-16 14:30:00,9.65,9.66,9.64,9.66,489600.0,7.3843,7.392,7.3767,7.392,489600.0
2005-05-16 14:40:00,9.66,9.66,9.65,9.65,113600.0,7.392,7.392,7.3843,7.3843,113600.0
2005-05-16 14:50:00,9.66,9.66,9.65,9.65,86400.0,7.392,7.392,7.3843,7.3843,86400.0
2005-05-16 15:00:00,9.65,9.65,9.63,9.63,589600.0,7.3843,7.3843,7.369,7.369,589600.0
2005-05-16 15:10:00,9.63,9.64,9.63,9.64,556800.0,7.369,7.3767,7.369,7.3767,556800.0
2005-05-16 15:20:00,9.64,9.65,9.64,9.64,610400.0,7.3767,7.3843,7.3767,7.3767,610400.0
2005-05-16 15:30:00,9.64,9.64,9.63,9.64,674400.0,7.3767,7.3767,7.369,7.3767,674400.0
2005-05-16 15:40:00,9.64,9.64,9.62,9.62,580000.0,7.3767,7.3767,7.3614,7.3614,580000.0
2005-05-16 15:50:00,9.62,9.64,9.62,9.64,428000.0,7.3614,7.3767,7.3614,7.3767,428000.0
2005-05-17 09:30:00,9.63,9.65,9.59,9.64,328000.0,7.369,7.3843,7.3384,7.3767,328000.0
2005-05-17 09:40:00,9.65,9.65,9.63,9.63,328000.0,7.3843,7.3843,7.369,7.369,328000.0
2005-05-17 09:50:00,9.63,9.64,9.63,9.63,775200.0,7.369,7.3767,7.369,7.369,775200.0
2005-05-17 10:00:00,9.64,9.64,9.62,9.62,415200.0,7.3767,7.3767,7.3614,7.3614,415200.0
2005-05-17 10:10:00,9.62,9.63,9.62,9.62,308800.0,7.3614,7.369,7.3614,7.3614,308800.0
2005-05-17 10:20:00,9.62,9.63,9.62,9.63,751200.0,7.3614,7.369,7.3614,7.369,751200.0
2005-05-17 10:30:00,9.62,9.63,9.62,9.63,448800.0,7.3614,7.369,7.3614,7.369,448800.0
2005-05-17 10:40:00,9.63,9.65,9.62,9.64,795200.0,7.369,7.3843,7.3614,7.3767,795200.0
2005-05-17 10:50:00,9.64,9.64,9.63,9.64,468800.0,7.3767,7.3767,7.369,7.3767,468800.0
2005-05-17 11:00:00,9.64,9.64,9.63,9.63,688800.0,7.3767,7.3767,7.369,7.369,688800.0
2005-05-17 11:10:00,9.63,9.64,9.63,9.64,470400.0,7.369,7.3767,7.369,7.3767,470400.0
2005-05-17 11:20:00,9.64,9.66,9.63,9.65,1158400.0,7.3767,7.392,7.369,7.3843,1158400.0
2005-05-17 11:30:00,9.65,9.69,9.65,9.69,260000.0,7.3843,7.4149,7.3843,7.4149,260000.0
2005-05-17 11:40:00,9.69,9.69,9.67,9.67,441600.0,7.4149,7.4149,7.3996,7.3996,441600.0
2005-05-17 11:50:00,9.67,9.69,9.66,9.69,180800.0,7.3996,7.4149,7.392,7.4149,180800.0
2005-05-17 12:00:00,9.69,9.7,9.69,9.69,216800.0,7.4149,7.4226,7.4149,7.4149,216800.0
2005-05-17 12:10:00,9.69,9.69,9.67,9.67,690400.0,7.4149,7.4149,7.3996,7.3996,690400.0
2005-05-17 12:20:00,9.67,9.68,9.67,9.67,352000.0,7.3996,7.4073,7.3996,7.3996,352000.0
2005-05-17 12:30:00,9.67,9.68,9.66,9.66,419200.0,7.3996,7.4073,7.392,7.392,419200.0
2005-05-17 12:40:00,9.66,9.67,9.66,9.67,360000.0,7.392,7.3996,7.392,7.3996,360000.0
2005-05-17 12:50:00,9.67,9.69,9.65,9.67,558400.0,7.3996,7.4149,7.3843,7.3996,558400.0
2005-05-17 13:00:00,9.67,9.69,9.67,9.69,268000.0,7.3996,7.4149,7.3996,7.4149,268000.0
2005-05-17 13:10:00,9.69,9.7,9.69,9.69,234400.0,7.4149,7.4226,7.4149,7.4149,234400.0
2005-05-17 13:20:00,9.69,9.69,9.68,9.69,357600.0,7.4149,7.4149,7.4073,7.4149,357600.0
2005-05-17 13:30:00,9.69,9.69,9.68,9.68,724000.0,7.4149,7.4149,7.4073,7.4073,724000.0
2005-05-17 13:40:00,9.68,9.69,9.68,9.68,154400.0,7.4073,7.4149,7.4073,7.4073,154400.0
2005-05-17 13:50:00,9.68,9.69,9.67,9.69,112000.0,7.4073,7.4149,7.3996,7.4149,112000.0
2005-05-17 14:00:00,9.69,9.69,9.68,9.68,444800.0,7.4149,7.4149,7.4073,7.4073,444800.0
2005-05-17 14:10:00,9.68,9.7,9.68,9.69,532000.0,7.4073,7.4226,7.4073,7.4149,532000.0
2005-05-17 14:20:00,9.69,9.69,9.68,9.69,168800.0,7.4149,7.4149,7.4073,7.4149,168800.0
2005-05-17 14:30:00,9.69,9.78,9.69,9.78,778400.0,7.4149,7.4838,7.4149,7.4838,778400.0
2005-05-17 14:40:00,9.77,9.81,9.76,9.79,604000.0,7.4761,7.5067,7.4685,7.4914,604000.0
2005-05-17 14:50:00,9.79,9.81,9.79,9.81,661600.0,7.4914,7.5067,7.4914,7.5067,661600.0
2005-05-17 15:00:00,9.81,9.83,9.81,9.82,600800.0,7.5067,7.522,7.5067,7.5144,600800.0
2005-05-17 15:10:00,9.82,9.87,9.81,9.86,834400.0,7.5144,7.5527,7.5067,7.545,834400.0
2005-05-17 15:20:00,9.86,9.87,9.84,9.84,1469600.0,7.545,7.5527,7.5297,7.5297,1469600.0
2005-05-17 15:30:00,9.85,9.85,9.83,9.84,1432000.0,7.5374,7.5374,7.522,7.5297,1432000.0
2005-05-17 15:40:00,9.84,9.85,9.83,9.84,1017600.0,7.5297,7.5374,7.522,7.5297,1017600.0
2005-05-17 15:50:00,9.84,9.84,9.84,9.84,929600.0,7.5297,7.5297,7.5297,7.5297,929600.0
2005-05-18 09:30:00,9.95,9.95,9.94,9.94,386400.0,7.6139,7.6139,7.6062,7.6062,386400.0
2005-05-18 09:40:00,9.95,9.95,9.9,9.93,341600.0,7.6139,7.6139,7.5756,7.5986,341600.0
2005-05-18 09:50:00,9.93,9.94,9.93,9.94,657600.0,7.5986,7.6062,7.5986,7.6062,657600.0
2005-05-18 10:00:00,9.94,9.95,9.94,9.94,444000.0,7.6062,7.6139,7.6062,7.6062,444000.0
2005-05-18 10:10:00,9.94,9.97,9.94,9.96,616000.0,7.6062,7.6292,7.6062,7.6215,616000.0
2005-05-18 10:20:00,9.97,10.0,9.97,9.99,867200.0,7.6292,7.6521,7.6292,7.6445,867200.0
2005-05-18 10:30:00,9.99,10.01,9.98,10.0,1312000.0,7.6445,7.6598,7.6368,7.6521,1312000.0
2005-05-18 10:40:00,10.0,10.0,9.99,9.99,584000.0,7.6521,7.6521,7.6445,7.6445,584000.0
2005-05-18 10:50:00,9.99,10.0,9.99,10.0,595200.0,7.6445,7.6521,7.6445,7.6521,595200.0
2005-05-18 11:00:00,10.0,10.0,9.99,9.99,301600.0,7.6521,7.6521,7.6445,7.6445,301600.0
2005-05-18 11:10:00,10.0,10.0,9.99,10.0,344800.0,7.6521,7.6521,7.6445,7.6521,344800.0
2005-05-18 11:20:00,10.0,10.0,9.99,10.0,677600.0,7.6521,7.6521,7.6445,7.6521,677600.0
2005-05-18 11:30:00,10.0,10.02,9.99,10.01,940800.0,7.6521,7.6674,7.6445,7.6598,940800.0
2005-05-18 11:40:00,10.0,10.02,10.0,10.02,241600.0,7.6521,7.6674,7.6521,7.6674,241600.0
2005-05-18 11:50:00,10.02,10.06,10.02,10.06,718400.0,7.6674,7.698,7.6674,7.698,718400.0
2005-05-18 12:00:00,10.06,10.11,10.06,10.08,1120800.0,7.698,7.7363,7.698,7.7134,1120800.0
2005-05-18 12:10:00,10.08,10.11,10.08,10.11,568000.0,7.7134,7.7363,7.7134,7.7363,568000.0
2005-05-18 12:20:00,10.11,10.13,10.1,10.13,461600.0,7.7363,7.7516,7.7287,7.7516,461600.0
2005-05-18 12:30:00,10.13,10.14,10.13,10.14,263200.0,7.7516,7.7593,7.7516,7.7593,263200.0
2005-05-18 12:40:00,10.14,10.17,10.13,10.16,681600.0,7.7593,7.7822,7.7516,7.7746,681600.0
2005-05-18 12:50:00,10.16,10.16,10.15,10.16,560000.0,7.7746,7.7746,7.7669,7.7746,560000.0
2005-05-18 13:00:00,10.16,10.25,10.16,10.22,1102400.0,7.7746,7.8434,7.7746,7.8205,1102400.0
2005-05-18 13:10:00,10.22,10.24,10.22,10.22,800000.0,7.8205,7.8358,7.8205,7.8205,800000.0
2005-05-18 13:20:00,10.22,10.26,10.21,10.26,640800.0,7.8205,7.8511,7.8128,7.8511,640800.0
2005-05-18 13:30:00,10.26,10.31,10.25,10.31,710400.0,7.8511,7.8894,7.8434,7.8894,710400.0
2005-05-18 13:40:00,10.31,10.35,10.31,10.33,1065600.0,7.8894,7.92,7.8894,7.9047,1065600.0
2005-05-18 13:50:00,10.33,10.34,10.27,10.27,462400.0,7.9047,7.9123,7.8587,7.8587,462400.0
2005-05-18 14:00:00,10.27,10.31,10.27,10.29,924800.0,7.8587,7.8894,7.8587,7.874,924800.0
2005-05-18 14:10:00,10.29,10.3,10.29,10.29,869600.0,7.874,7.8817,7.874,7.874,869600.0
2005-05-18 14:20:00,10.29,10.29,10.28,10.28,906400.0,7.874,7.874,7.8664,7.8664,906400.0
2005-05-18 14:30:00,10.28,10.28,10.27,10.28,556000.0,7.8664,7.8664,7.8587,7.8664,556000.0
2005-05-18 14:40:00,10.28,10.38,10.28,10.36,1104800.0,7.8664,7.9429,7.8664,7.9276,1104800.0
2005-05-18 14:50:00,10.35,10.39,10.35,10.35,834400.0,7.92,7.9506,7.92,7.92,834400.0
2005-05-18 15:00:00,10.35,10.37,10.34,10.37,1217600.0,7.92,7.9353,7.9123,7.9353,1217600.0
2005-05-18 15:10:00,10.37,10.37,10.35,10.35,1035200.0,7.9353,7.9353,7.92,7.92,1035200.0
2005-05-18 15:20:00,10.35,10.35,10.28,10.29,1231200.0,7.92,7.92,7.8664,7.874,1231200.0
2005-05-18 15:30:00,10.28,10.28,10.24,10.24,1304800.0,7.8664,7.8664,7.8358,7.8358,1304800.0
2005-05-18 15:40:00,10.24,10.24,10.22,10.24,1444800.0,7.8358,7.8358,7.8205,7.8358,1444800.0
2005-05-18 15:50:00,10.24,10.25,10.23,10.25,1388000.0,7.8358,7.8434,7.8281,7.8434,1388000.0
2005-05-19 09:30:00,10.27,10.27,10.19,10.19,327200.0,7.8587,7.8587,7.7975,7.7975,327200.0
2005-05-19 09:40:00,10.19,10.19,10.16,10.18,352800.0,7.7975,7.7975,7.7746,7.7899,352800.0
2005-05-19 09:50:00,10.18,10.21,10.18,10.18,270400.0,7.7899,7.8128,7.7899,7.7899,270400.0
2005-05-19 10:00:00,10.18,10.2,10.16,10.19,800800.0,7.7899,7.8052,7.7746,7.7975,800800.0
2005-05-19 10:10:00,10.19,10.22,10.19,10.2,983200.0,7.7975,7.8205,7.7975,7.8052,983200.0
2005-05-19 10:20:00,10.19,10.2,10.14,10.16,436000.0,7.7975,7.8052,7.7593,7.7746,436000.0
2005-05-19 10:30:00,10.16,10.18,10.15,10.15,316000.0,7.7746,7.7899,7.7669,7.7669,316000.0
2005-05-19 10:40:00,10.14,10.17,10.14,10.15,370400.0,7.7593,7.7822,7.7593,7.7669,370400.0
2005-05-19 10:50:00,10.16,10.2,10.15,10.2,323200.0,7.7746,7.8052,7.7669,7.8052,323200.0
2005-05-19 11:00:00,10.2,10.23,10.2,10.23,1131200.0,7.8052,7.8281,7.8052,7.8281,1131200.0
2005-05-19 11:10:00,10.23,10.25,10.21,10.21,316000.0,7.8281,7.8434,7.8128,7.8128,316000.0
2005-05-19 11:20:00,10.21,10.24,10.21,10.24,268000.0,7.8128,7.8358,7.8128,7.8358,268000.0
2005-05-19 11:30:00,10.24,10.24,10.22,10.24,1361600.0,7.8358,7.8358,7.8205,7.8358,1361600.0
2005-05-19 11:40:00,10.24,10.3,10.24,10.3,571200.0,7.8358,7.8817,7.8358,7.8817,571200.0
2005-05-19 11:50:00,10.3,10.36,10.3,10.36,518400.0,7.8817,7.9276,7.8817,7.9276,518400.0
2005-05-19 12:00:00,10.36,10.38,10.34,10.38,759200.0,7.9276,7.9429,7.9123,7.9429,759200.0
2005-05-19 12:10:00,10.39,10.43,10.39,10.43,553600.0,7.9506,7.9812,7.9506,7.9812,553600.0
2005-05-19 12:20:00,10.43,10.44,10.42,10.42,638400.0,7.9812,7.9888,7.9735,7.9735,638400.0
2005-05-19 12:30:00,10.42,10.43,10.42,10.42,327200.0,7.9735,7.9812,7.9735,7.9735,327200.0
2005-05-19 12:40:00,10.42,10.43,10.42,10.42,182400.0,7.9735,7.9812,7.9735,7.9735,182400.0
2005-05-19 12:50:00,10.41,10.43,10.4,10.42,384800.0,7.9659,7.9812,7.9582,7.9735,384800.0
2005-05-19 13:00:00,10.43,10.43,10.41,10.41,217600.0,7.9812,7.9812,7.9659,7.9659,217600.0
2005-05-19 13:10:00,10.41,10.42,10.4,10.41,479200.0,7.9659,7.9735,7.9582,7.9659,479200.0
2005-05-19 13:20:00,10.41,10.41,10.4,10.4,212000.0,7.9659,7.9659,7.9582,7.9582,212000.0
2005-05-19 13:30:00,10.4,10.4,10.37,10.38,392000.0,7.9582,7.9582,7.9353,7.9429,392000.0
2005-05-19 13:40:00,10.38,10.38,10.36,10.36,184800.0,7.9429,7.9429,7.9276,7.9276,184800.0
2005-05-19 13:50:00,10.36,10.38,10.36,10.36,328800.0,7.9276,7.9429,7.9276,7.9276,328800.0
2005-05-19 14:00:00,10.36,10.37,10.35,10.36,456000.0,7.9276,7.9353,7.92,7.9276,456000.0
2005-05-19 14:10:00,10.36,10.37,10.35,10.37,256000.0,7.9276,7.9353,7.92,7.9353,256000.0
2005-05-19 14:20:00,10.38,10.38,10.36,10.38,165600.0,7.9429,7.9429,7.9276,7.9429,165600.0
2005-05-19 14:30:00,10.38,10.38,10.35,10.36,220000.0,7.9429,7.9429,7.92,7.9276,220000.0
2005-05-19 14:40:00,10.36,10.38,10.34,10.38,272800.0,7.9276,7.9429,7.9123,7.9429,272800.0
2005-05-19 14:50:00,10.38,10.4,10.38,10.4,328000.0,7.9429,7.9582,7.9429,7.9582,328000.0
2005-05-19 15:00:00,10.41,10.44,10.39,10.44,724000.0,7.9659,7.9888,7.9506,7.9888,724000.0
2005-05-19 15:10:00,10.44,10.47,10.44,10.46,1086400.0,7.9888,8.0118,7.9888,8.0041,1086400.0
2005-05-19 15:20:00,10.46,10.46,10.44,10.44,491200.0,8.0041,8.0041,7.9888,7.9888,491200.0
2005-05-19 15:30:00,10.44,10.44,10.42,10.42,843200.0,7.9888,7.9888,7.9735,7.9735,843200.0
2005-05-19 15:40:00,10.42,10.42,10.4,10.4,844000.0,7.9735,7.9735,7.9582,7.9582,844000.0
2005-05-19 15:50:00,10.4,10.4,10.38,10.39,1108800.0,7.9582,7.9582,7.9429,7.9506,1108800.0
2005-05-20 09:30:00,10.33,10.33,10.29,10.32,821600.0,7.9047,7.9047,7.874,7.897,821600.0
2005-05-20 09:40:00,10.32,10.37,10.31,10.34,361600.0,7.897,7.9353,7.8894,7.9123,361600.0
2005-05-20 09:50:00,10.34,10.38,10.32,10.36,520800.0,7.9123,7.9429,7.897,7.9276,520800.0
2005-05-20 10:00:00,10.36,10.38,10.33,10.33,672000.0,7.9276,7.9429,7.9047,7.9047,672000.0
2005-05-20 10:10:00,10.33,10.35,10.33,10.34,260000.0,7.9047,7.92,7.9047,7.9123,260000.0
2005-05-20 10:20:00,10.34,10.35,10.33,10.35,159200.0,7.9123,7.92,7.9047,7.92,159200.0
2005-05-20 10:30:00,10.35,10.36,10.33,10.33,254400.0,7.92,7.9276,7.9047,7.9047,254400.0
2005-05-20 10:40:00,10.33,10.33,10.31,10.32,209600.0,7.9047,7.9047,7.8894,7.897,209600.0
2005-05-20 10:50:00,10.32,10.34,10.31,10.31,180000.0,7.897,7.9123,7.8894,7.8894,180000.0
2005-05-20 11:00:00,10.31,10.32,10.29,10.29,150400.0,7.8894,7.897,7.874,7.874,150400.0
2005-05-20 11:10:00,10.29,10.3,10.25,10.25,309600.0,7.874,7.8817,7.8434,7.8434,309600.0
2005-05-20 11:20:00,10.25,10.25,10.22,10.23,564000.0,7.8434,7.8434,7.8205,7.8281,564000.0
2005-05-20 11:30:00,10.23,10.24,10.22,10.24,448000.0,7.8281,7.8358,7.8205,7.8358,448000.0
2005-05-20 11:40:00,10.24,10.26,10.24,10.26,172800.0,7.8358,7.8511,7.8358,7.8511,172800.0
2005-05-20 11:50:00,10.26,10.28,10.26,10.28,104800.0,7.8511,7.8664,7.8511,7.8664,104800.0
2005-05-20 12:00:00,10.27,10.27,10.27,10.27,64000.0,7.8587,7.8587,7.8587,7.8587,64000.0
2005-05-20 12:10:00,10.27,10.27,10.27,10.27,78400.0,7.8587,7.8587,7.8587,7.8587,78400.0
2005-05-20 12:20:00,10.27,10.29,10.27,10.29,109600.0,7.8587,7.874,7.8587,7.874,109600.0
2005-05-20 12:30:00,10.29,10.29,10.26,10.26,118400.0,7.874,7.874,7.8511,7.8511,118400.0
2005-05-20 12:40:00,10.26,10.26,10.26,10.26,97600.0,7.8511,7.8511,7.8511,7.8511,97600.0
2005-05-20 12:50:00,10.26,10.27,10.26,10.27,135200.0,7.8511,7.8587,7.8511,7.8587,135200.0
2005-05-20 13:00:00,10.27,10.27,10.26,10.27,103200.0,7.8587,7.8587,7.8511,7.8587,103200.0
2005-05-20 13:10:00,10.27,10.27,10.26,10.26,102400.0,7.8587,7.8587,7.8511,7.8511,102400.0
2005-05-20 13:20:00,10.26,10.27,10.26,10.26,139200.0,7.8511,7.8587,7.8511,7.8511,139200.0
2005-05-20 13:30:00,10.26,10.26,10.26,10.26,120800.0,7.8511,7.8511,7.8511,7.8511,120800.0
2005-05-20 13:40:00,10.25,10.26,10.25,10.26,362400.0,7.8434,7.8511,7.8434,7.8511,362400.0
2005-05-20 13:50:00,10.26,10.26,10.25,10.26,168000.0,7.8511,7.8511,7.8434,7.8511,168000.0
2005-05-20 14:00:00,10.26,10.26,10.26,10.26,120800.0,7.8511,7.8511,7.8511,7.8511,120800.0
2005-05-20 14:10:00,10.26,10.26,10.25,10.26,214400.0,7.8511,7.8511,7.8434,7.8511,214400.0
2005-05-20 14:20:00,10.26,10.27,10.26,10.26,299200.0,7.8511,7.8587,7.8511,7.8511,299200.0
2005-05-20 14:30:00,10.27,10.28,10.27,10.27,435200.0,7.8587,7.8664,7.8587,7.8587,435200.0
2005-05-20 14:40:00,10.27,10.29,10.27,10.28,223200.0,7.8587,7.874,7.8587,7.8664,223200.0
2005-05-20 14:50:00,10.28,10.28,10.26,10.27,235200.0,7.8664,7.8664,7.8511,7.8587,235200.0
2005-05-20 15:00:00,10.27,10.27,10.26,10.26,228800.0,7.8587,7.8587,7.8511,7.8511,228800.0
2005-05-20 15:10:00,10.26,10.27,10.26,10.26,166400.0,7.8511,7.8587,7.8511,7.8511,166400.0
2005-05-20 15:20:00,10.26,10.27,10.26,10.27,288000.0,7.8511,7.8587,7.8511,7.8587,288000.0
2005-05-20 15:30:00,10.27,10.28,10.27,10.28,372000.0,7.8587,7.8664,7.8587,7.8664,372000.0
2005-05-20 15:40:00,10.27,10.28,10.26,10.26,737600.0,7.8587,7.8664,7.8511,7.8511,737600.0
2005-05-20 15:50:00,10.26,10.27,10.25,10.27,456800.0,7.8511,7.8587,7.8434,7.8587,456800.0
2005-05-23 09:30:00,10.31,10.38,10.31,10.38,405600.0,7.8894,7.9429,7.8894,7.9429,405600.0
2005-05-23 09:40:00,10.39,10.43,10.39,10.4,524000.0,7.9506,7.9812,7.9506,7.9582,524000.0
2005-05-23 09:50:00,10.4,10.41,10.38,10.39,512000.0,7.9582,7.9659,7.9429,7.9506,512000.0
2005-05-23 10:00:00,10.38,10.4,10.38,10.39,528800.0,7.9429,7.9582,7.9429,7.9506,528800.0
2005-05-23 10:10:00,10.38,10.38,10.36,10.37,280000.0,7.9429,7.9429,7.9276,7.9353,280000.0
2005-05-23 10:20:00,10.37,10.37,10.37,10.37,245600.0,7.9353,7.9353,7.9353,7.9353,245600.0
2005-05-23 10:30:00,10.37,10.39,10.36,10.37,855200.0,7.9353,7.9506,7.9276,7.9353,855200.0
2005-05-23 10:40:00,10.37,10.37,10.35,10.35,204800.0,7.9353,7.9353,7.92,7.92,204800.0
2005-05-23 10:50:00,10.35,10.35,10.33,10.34,246400.0,7.92,7.92,7.9047,7.9123,246400.0
2005-05-23 11:00:00,10.34,10.35,10.32,10.33,180000.0,7.9123,7.92,7.897,7.9047,180000.0
2005-05-23 11:10:00,10.32,10.32,10.31,10.32,332000.0,7.897,7.897,7.8894,7.897,332000.0
2005-05-23 11:20:00,10.32,10.32,10.31,10.32,182400.0,7.897,7.897,7.8894,7.897,182400.0
2005-05-23 11:30:00,10.32,10.32,10.3,10.3,146400.0,7.897,7.897,7.8817,7.8817,146400.0
2005-05-23 11:40:00,10.3,10.3,10.28,10.29,212000.0,7.8817,7.8817,7.8664,7.874,212000.0
2005-05-23 11:50:00,10.29,10.29,10.27,10.28,161600.0,7.874,7.874,7.8587,7.8664,161600.0
2005-05-23 12:00:00,10.28,10.29,10.28,10.29,204000.0,7.8664,7.874,7.8664,7.874,204000.0
2005-05-23 12:10:00,10.29,10.3,10.29,10.3,590400.0,7.874,7.8817,7.874,7.8817,590400.0
2005-05-23 12:20:00,10.29,10.29,10.29,10.29,124000.0,7.874,7.874,7.874,7.874,124000.0
2005-05-23 12:30:00,10.29,10.29,10.28,10.29,160000.0,7.874,7.874,7.8664,7.874,160000.0
2005-05-23 12:40:00,10.29,10.29,10.27,10.28,185600.0,7.874,7.874,7.8587,7.8664,185600.0
2005-05-23 12:50:00,10.28,10.28,10.27,10.27,91200.0,7.8664,7.8664,7.8587,7.8587,91200.0
2005-05-23 13:00:00,10.27,10.28,10.26,10.26,238400.0,7.8587,7.8664,7.8511,7.8511,238400.0
2005-05-23 13:10:00,10.26,10.26,10.25,10.26,66400.0,7.8511,7.8511,7.8434,7.8511,66400.0
2005-05-23 13:20:00,10.26,10.27,10.26,10.26,187200.0,7.8511,7.8587,7.8511,7.8511,187200.0
2005-05-23 13:30:00,10.25,10.27,10.25,10.26,92000.0,7.8434,7.8587,7.8434,7.8511,92000.0
2005-05-23 13:40:00,10.26,10.27,10.24,10.24,124000.0,7.8511,7.8587,7.8358,7.8358,124000.0
2005-05-23 13:50:00,10.24,10.27,10.24,10.27,123200.0,7.8358,7.8587,7.8358,7.8587,123200.0
2005-05-23 14:00:00,10.27,10.28,10.25,10.28,206400.0,7.8587,7.8664,7.8434,7.8664,206400.0
2005-05-23 14:10:00,10.28,10.28,10.27,10.28,228800.0,7.8664,7.8664,7.8587,7.8664,228800.0
2005-05-23 14:20:00,10.28,10.28,10.26,10.26,168800.0,7.8664,7.8664,7.8511,7.8511,168800.0
2005-05-23 14:30:00,10.26,10.28,10.26,10.28,139200.0,7.8511,7.8664,7.8511,7.8664,139200.0
2005-05-23 14:40:00,10.27,10.28,10.26,10.27,202400.0,7.8587,7.8664,7.8511,7.8587,202400.0
2005-05-23 14:50:00,10.27,10.27,10.26,10.27,216800.0,7.8587,7.8587,7.8511,7.8587,216800.0
2005-05-23 15:00:00,10.27,10.29,10.27,10.29,162400.0,7.8587,7.874,7.8587,7.874,162400.0
2005-05-23 15:10:00,10.29,10.31,10.28,10.3,404800.0,7.874,7.8894,7.8664,7.8817,404800.0
2005-05-23 15:20:00,10.3,10.3,10.28,10.29,256800.0,7.8817,7.8817,7.8664,7.874,256800.0
2005-05-23 15:30:00,10.29,10.31,10.29,10.3,592000.0,7.874,7.8894,7.874,7.8817,592000.0
2005-05-23 15:40:00,10.3,10.31,10.29,10.29,564000.0,7.8817,7.8894,7.874,7.874,564000.0
2005-05-23 15:50:00,10.29,10.31,10.29,10.31,823200.0,7.874,7.8894,7.874,7.8894,823200.0
2005-05-24 09:30:00,10.31,10.31,10.29,10.3,540000.0,7.8894,7.8894,7.874,7.8817,540000.0
2005-05-24 09:40:00,10.3,10.32,10.29,10.31,635200.0,7.8817,7.897,7.874,7.8894,635200.0
2005-05-24 09:50:00,10.31,10.31,10.3,10.31,252800.0,7.8894,7.8894,7.8817,7.8894,252800.0
2005-05-24 10:00:00,10.31,10.31,10.29,10.3,479200.0,7.8894,7.8894,7.874,7.8817,479200.0
2005-05-24 10:10:00,10.3,10.31,10.3,10.31,404800.0,7.8817,7.8894,7.8817,7.8894,404800.0
2005-05-24 10:20:00,10.31,10.31,10.3,10.3,367200.0,7.8894,7.8894,7.8817,7.8817,367200.0
2005-05-24 10:30:00,10.3,10.33,10.3,10.32,189600.0,7.8817,7.9047,7.8817,7.897,189600.0
2005-05-24 10:40:00,10.33,10.33,10.29,10.29,151200.0,7.9047,7.9047,7.874,7.874,151200.0
2005-05-24 10:50:00,10.3,10.31,10.3,10.31,177600.0,7.8817,7.8894,7.8817,7.8894,177600.0
2005-05-24 11:00:00,10.31,10.31,10.3,10.31,196000.0,7.8894,7.8894,7.8817,7.8894,196000.0
2005-05-24 11:10:00,10.31,10.32,10.3,10.31,90400.0,7.8894,7.897,7.8817,7.8894,90400.0
2005-05-24 11:20:00,10.31,10.31,10.3,10.3,256000.0,7.8894,7.8894,7.8817,7.8817,256000.0
2005-05-24 11:30:00,10.31,10.31,10.31,10.31,277600.0,7.8894,7.8894,7.8894,7.8894,277600.0
2005-05-24 11:40:00,10.31,10.31,10.3,10.31,139200.0,7.8894,7.8894,7.8817,7.8894,139200.0
2005-05-24 11:50:00,10.31,10.32,10.3,10.3,284800.0,7.8894,7.897,7.8817,7.8817,284800.0
2005-05-24 12:00:00,10.3,10.31,10.3,10.31,193600.0,7.8817,7.8894,7.8817,7.8894,193600.0
2005-05-24 12:10:00,10.31,10.31,10.3,10.3,239200.0,7.8894,7.8894,7.8817,7.8817,239200.0
2005-05-24 12:20:00,10.3,10.31,10.3,10.31,392000.0,7.8817,7.8894,7.8817,7.8894,392000.0
2005-05-24 12:30:00,10.31,10.31,10.3,10.3,222400.0,7.8894,7.8894,7.8817,7.8817,222400.0
2005-05-24 12:40:00,10.3,10.32,10.3,10.32,281600.0,7.8817,7.897,7.8817,7.897,281600.0
2005-05-24 12:50:00,10.32,10.32,10.3,10.31,265600.0,7.897,7.897,7.8817,7.8894,265600.0
2005-05-24 13:00:00,10.31,10.31,10.29,10.3,160000.0,7.8894,7.8894,7.874,7.8817,160000.0
2005-05-24 13:10:00,10.3,10.31,10.3,10.31,238400.0,7.8817,7.8894,7.8817,7.8894,238400.0
2005-05-24 13:20:00,10.31,10.31,10.31,10.31,88800.0,7.8894,7.8894,7.8894,7.8894,88800.0
2005-05-24 13:30:00,10.31,10.32,10.31,10.31,301600.0,7.8894,7.897,7.8894,7.8894,301600.0
2005-05-24 13:40:00,10.31,10.31,10.3,10.31,643200.0,7.8894,7.8894,7.8817,7.8894,643200.0
2005-05-24 13:50:00,10.31,10.31,10.3,10.31,129600.0,7.8894,7.8894,7.8817,7.8894,129600.0
2005-05-24 14:00:00,10.3,10.32,10.29,10.31,364800.0,7.8817,7.897,7.874,7.8894,364800.0
2005-05-24 14:10:00,10.31,10.31,10.3,10.3,304000.0,7.8894,7.8894,7.8817,7.8817,304000.0
2005-05-24 14:20:00,10.3,10.3,10.29,10.3,184000.0,7.8817,7.8817,7.874,7.8817,184000.0
2005-05-24 14:30:00,10.3,10.31,10.29,10.31,524800.0,7.8817,7.8894,7.874,7.8894,524800.0
2005-05-24 14:40:00,10.3,10.31,10.3,10.31,301600.0,7.8817,7.8894,7.8817,7.8894,301600.0
2005-05-24 14:50:00,10.3,10.3,10.29,10.3,327200.0,7.8817,7.8817,7.874,7.8817,327200.0
2005-05-24 15:00:00,10.3,10.3,10.29,10.3,345600.0,7.8817,7.8817,7.874,7.8817,345600.0
2005-05-24 15:10:00,10.31,10.31,10.3,10.31,487200.0,7.8894,7.8894,7.8817,7.8894,487200.0
2005-05-24 15:20:00,10.3,10.33,10.3,10.32,418400.0,7.8817,7.9047,7.8817,7.897,418400.0
2005-05-24 15:30:00,10.33,10.34,10.32,10.32,530400.0,7.9047,7.9123,7.897,7.897,530400.0
2005-05-24 15:40:00,10.32,10.34,10.31,10.34,380000.0,7.897,7.9123,7.8894,7.9123,380000.0
2005-05-24 15:50:00,10.34,10.34,10.33,10.34,870400.0,7.9123,7.9123,7.9047,7.9123,870400.0
2005-05-25 09:30:00,10.29,10.32,10.29,10.31,192000.0,7.874,7.897,7.874,7.8894,192000.0
2005-05-25 09:40:00,10.31,10.32,10.3,10.31,176000.0,7.8894,7.897,7.8817,7.8894,176000.0
2005-05-25 09:50:00,10.31,10.31,10.29,10.29,215200.0,7.8894,7.8894,7.874,7.874,215200.0
2005-05-25 10:00:00,10.28,10.28,10.24,10.25,272800.0,7.8664,7.8664,7.8358,7.8434,272800.0
2005-05-25 10:10:00,10.25,10.26,10.24,10.26,198400.0,7.8434,7.8511,7.8358,7.8511,198400.0
2005-05-25 10:20:00,10.26,10.27,10.24,10.27,115200.0,7.8511,7.8587,7.8358,7.8587,115200.0
2005-05-25 10:30:00,10.26,10.26,10.22,10.24,208000.0,7.8511,7.8511,7.8205,7.8358,208000.0
2005-05-25 10:40:00,10.24,10.24,10.22,10.22,74400.0,7.8358,7.8358,7.8205,7.8205,74400.0
2005-05-25 10:50:00,10.22,10.22,10.2,10.2,289600.0,7.8205,7.8205,7.8052,7.8052,289600.0
2005-05-25 11:00:00,10.2,10.22,10.18,10.22,275200.0,7.8052,7.8205,7.7899,7.8205,275200.0
2005-05-25 11:10:00,10.22,10.22,10.18,10.19,224000.0,7.8205,7.8205,7.7899,7.7975,224000.0
2005-05-25 11:20:00,10.19,10.21,10.19,10.21,218400.0,7.7975,7.8128,7.7975,7.8128,218400.0
2005-05-25 11:30:00,10.21,10.22,10.2,10.2,198400.0,7.8128,7.8205,7.8052,7.8052,198400.0
2005-05-25 11:40:00,10.2,10.21,10.19,10.19,112800.0,7.8052,7.8128,7.7975,7.7975,112800.0
2005-05-25 11:50:00,10.19,10.19,10.18,10.18,153600.0,7.7975,7.7975,7.7899,7.7899,153600.0
2005-05-25 12:00:00,10.18,10.2,10.18,10.2,199200.0,7.7899,7.8052,7.7899,7.8052,199200.0
2005-05-25 12:10:00,10.2,10.2,10.19,10.19,100000.0,7.8052,7.8052,7.7975,7.7975,100000.0
2005-05-25 12:20:00,10.19,10.21,10.19,10.21,84800.0,7.7975,7.8128,7.7975,7.8128,84800.0
2005-05-25 12:30:00,10.2,10.22,10.2,10.21,167200.0,7.8052,7.8205,7.8052,7.8128,167200.0
2005-05-25 12:40:00,10.21,10.21,10.2,10.2,154400.0,7.8128,7.8128,7.8052,7.8052,154400.0
2005-05-25 12:50:00,10.2,10.2,10.2,10.2,116000.0,7.8052,7.8052,7.8052,7.8052,116000.0
2005-05-25 13:00:00,10.2,10.21,10.2,10.21,124800.0,7.8052,7.8128,7.8052,7.8128,124800.0
2005-05-25 13:10:00,10.21,10.21,10.2,10.2,103200.0,7.8128,7.8128,7.8052,7.8052,103200.0
2005-05-25 13:20:00,10.2,10.2,10.18,10.18,146400.0,7.8052,7.8052,7.7899,7.7899,146400.0
2005-05-25 13:30:00,10.18,10.19,10.18,10.19,150400.0,7.7899,7.7975,7.7899,7.7975,150400.0
2005-05-25 13:40:00,10.18,10.19,10.17,10.17,116800.0,7.7899,7.7975,7.7822,7.7822,116800.0
2005-05-25 13:50:00,10.17,10.19,10.17,10.18,84800.0,7.7822,7.7975,7.7822,7.7899,84800.0
2005-05-25 14:00:00,10.18,10.21,10.18,10.21,123200.0,7.7899,7.8128,7.7899,7.8128,123200.0
2005-05-25 14:10:00,10.21,10.21,10.2,10.2,164800.0,7.8128,7.8128,7.8052,7.8052,164800.0
2005-05-25 14:20:00,10.19,10.22,10.19,10.22,196000.0,7.7975,7.8205,7.7975,7.8205,196000.0
2005-05-25 14:30:00,10.23,10.23,10.21,10.22,163200.0,7.8281,7.8281,7.8128,7.8205,163200.0
2005-05-25 14:40:00,10.22,10.22,10.21,10.22,85600.0,7.8205,7.8205,7.8128,7.8205,85600.0
2005-05-25 14:50:00,10.21,10.22,10.2,10.2,173600.0,7.8128,7.8205,7.8052,7.8052,173600.0
2005-05-25 15:00:00,10.2,10.21,10.2,10.2,244800.0,7.8052,7.8128,7.8052,7.8052,244800.0
2005-05-25 15:10:00,10.2,10.21,10.2,10.2,154400.0,7.8052,7.8128,7.8052,7.8052,154400.0
2005-05-25 15:20:00,10.2,10.21,10.2,10.2,162400.0,7.8052,7.8128,7.8052,7.8052,162400.0
2005-05-25 15:30:00,10.2,10.21,10.2,10.2,496800.0,7.8052,7.8128,7.8052,7.8052,496800.0
2005-05-25 15:40:00,10.2,10.2,10.2,10.2,340000.0,7.8052,7.8052,7.8052,7.8052,340000.0
2005-05-25 15:50:00,10.2,10.21,10.19,10.2,592000.0,7.8052,7.8128,7.7975,7.8052,592000.0
2005-05-26 09:30:00,10.21,10.28,10.21,10.22,255200.0,7.8128,7.8664,7.8128,7.8205,255200.0
2005-05-26 09:40:00,10.22,10.26,10.21,10.25,126400.0,7.8205,7.8511,7.8128,7.8434,126400.0
2005-05-26 09:50:00,10.25,10.26,10.24,10.25,221600.0,7.8434,7.8511,7.8358,7.8434,221600.0
2005-05-26 10:00:00,10.25,10.26,10.24,10.26,265600.0,7.8434,7.8511,7.8358,7.8511,265600.0
2005-05-26 10:10:00,10.26,10.26,10.25,10.25,267200.0,7.8511,7.8511,7.8434,7.8434,267200.0
2005-05-26 10:20:00,10.25,10.26,10.24,10.26,220000.0,7.8434,7.8511,7.8358,7.8511,220000.0
2005-05-26 10:30:00,10.25,10.26,10.25,10.26,191200.0,7.8434,7.8511,7.8434,7.8511,191200.0
2005-05-26 10:40:00,10.26,10.26,10.25,10.25,149600.0,7.8511,7.8511,7.8434,7.8434,149600.0
2005-05-26 10:50:00,10.25,10.25,10.24,10.24,181600.0,7.8434,7.8434,7.8358,7.8358,181600.0
2005-05-26 11:00:00,10.24,10.25,10.24,10.24,241600.0,7.8358,7.8434,7.8358,7.8358,241600.0
2005-05-26 11:10:00,10.24,10.24,10.24,10.24,128000.0,7.8358,7.8358,7.8358,7.8358,128000.0
2005-05-26 11:20:00,10.24,10.25,10.24,10.25,136800.0,7.8358,7.8434,7.8358,7.8434,136800.0
2005-05-26 11:30:00,10.25,10.26,10.25,10.26,94400.0,7.8434,7.8511,7.8434,7.8511,94400.0
2005-05-26 11:40:00,10.26,10.26,10.25,10.25,139200.0,7.8511,7.8511,7.8434,7.8434,139200.0
2005-05-26 11:50:00,10.25,10.26,10.25,10.26,112800.0,7.8434,7.8511,7.8434,7.8511,112800.0
2005-05-26 12:00:00,10.26,10.26,10.25,10.25,152000.0,7.8511,7.8511,7.8434,7.8434,152000.0
2005-05-26 12:10:00,10.25,10.25,10.25,10.25,87200.0,7.8434,7.8434,7.8434,7.8434,87200.0
2005-05-26 12:20:00,10.25,10.26,10.25,10.25,186400.0,7.8434,7.8511,7.8434,7.8434,186400.0
2005-05-26 12:30:00,10.25,10.26,10.25,10.26,108000.0,7.8434,7.8511,7.8434,7.8511,108000.0
2005-05-26 12:40:00,10.26,10.26,10.25,10.25,82400.0,7.8511,7.8511,7.8434,7.8434,82400.0
2005-05-26 12:50:00,10.25,10.26,10.25,10.25,80800.0,7.8434,7.8511,7.8434,7.8434,80800.0
2005-05-26 13:00:00,10.25,10.25,10.24,10.25,222400.0,7.8434,7.8434,7.8358,7.8434,222400.0
2005-05-26 13:10:00,10.25,10.25,10.24,10.24,123200.0,7.8434,7.8434,7.8358,7.8358,123200.0
2005-05-26 13:20:00,10.24,10.24,10.23,10.24,84800.0,7.8358,7.8358,7.8281,7.8358,84800.0
2005-05-26 13:30:00,10.24,10.24,10.23,10.23,91200.0,7.8358,7.8358,7.8281,7.8281,91200.0
2005-05-26 13:40:00,10.23,10.23,10.23,10.23,76000.0,7.8281,7.8281,7.8281,7.8281,76000.0
2005-05-26 13:50:00,10.23,10.24,10.23,10.24,110400.0,7.8281,7.8358,7.8281,7.8358,110400.0
2005-05-26 14:00:00,10.24,10.26,10.24,10.25,98400.0,7.8358,7.8511,7.8358,7.8434,98400.0
2005-05-26 14:10:00,10.25,10.25,10.25,10.25,132000.0,7.8434,7.8434,7.8434,7.8434,132000.0
2005-05-26 14:20:00,10.25,10.25,10.24,10.25,76800.0,7.8434,7.8434,7.8358,7.8434,76800.0
2005-05-26 14:30:00,10.25,10.25,10.23,10.23,92000.0,7.8434,7.8434,7.8281,7.8281,92000.0
2005-05-26 14:40:00,10.23,10.25,10.23,10.24,150400.0,7.8281,7.8434,7.8281,7.8358,150400.0
2005-05-26 14:50:00,10.24,10.24,10.23,10.24,92000.0,7.8358,7.8358,7.8281,7.8358,92000.0
2005-05-26 15:00:00,10.24,10.25,10.24,10.24,114400.0,7.8358,7.8434,7.8358,7.8358,114400.0
2005-05-26 15:10:00,10.24,10.25,10.24,10.25,110400.0,7.8358,7.8434,7.8358,7.8434,110400.0
2005-05-26 15:20:00,10.25,10.25,10.24,10.24,134400.0,7.8434,7.8434,7.8358,7.8358,134400.0
2005-05-26 15:30:00,10.24,10.27,10.24,10.27,278400.0,7.8358,7.8587,7.8358,7.8587,278400.0
2005-05-26 15:40:00,10.27,10.27,10.26,10.26,204000.0,7.8587,7.8587,7.8511,7.8511,204000.0
2005-05-26 15:50:00,10.26,10.26,10.24,10.26,344000.0,7.8511,7.8511,7.8358,7.8511,344000.0
2005-05-27 09:30:00,10.26,10.26,10.26,10.26,216800.0,7.8511,7.8511,7.8511,7.8511,216800.0
2005-05-27 09:40:00,10.26,10.27,10.24,10.26,218400.0,7.8511,7.8587,7.8358,7.8511,218400.0
2005-05-27 09:50:00,10.26,10.26,10.25,10.25,104800.0,7.8511,7.8511,7.8434,7.8434,104800.0
2005-05-27 10:00:00,10.25,10.25,10.24,10.25,171200.0,7.8434,7.8434,7.8358,7.8434,171200.0
2005-05-27 10:10:00,10.25,10.25,10.23,10.24,113600.0,7.8434,7.8434,7.8281,7.8358,113600.0
2005-05-27 10:20:00,10.24,10.24,10.23,10.24,108800.0,7.8358,7.8358,7.8281,7.8358,108800.0
2005-05-27 10:30:00,10.24,10.25,10.24,10.24,382400.0,7.8358,7.8434,7.8358,7.8358,382400.0
2005-05-27 10:40:00,10.24,10.25,10.23,10.25,157600.0,7.8358,7.8434,7.8281,7.8434,157600.0
2005-05-27 10:50:00,10.25,10.26,10.25,10.26,101600.0,7.8434,7.8511,7.8434,7.8511,101600.0
2005-05-27 11:00:00,10.26,10.28,10.25,10.28,127200.0,7.8511,7.8664,7.8434,7.8664,127200.0
2005-05-27 11:10:00,10.28,10.29,10.27,10.28,91200.0,7.8664,7.874,7.8587,7.8664,91200.0
2005-05-27 11:20:00,10.28,10.29,10.28,10.28,42400.0,7.8664,7.874,7.8664,7.8664,42400.0
2005-05-27 11:30:00,10.28,10.29,10.28,10.28,52800.0,7.8664,7.874,7.8664,7.8664,52800.0
2005-05-27 11:40:00,10.28,10.29,10.28,10.29,64000.0,7.8664,7.874,7.8664,7.874,64000.0
2005-05-27 11:50:00,10.29,10.29,10.28,10.29,36800.0,7.874,7.874,7.8664,7.874,36800.0
2005-05-27 12:00:00,10.29,10.29,10.29,10.29,76800.0,7.874,7.874,7.874,7.874,76800.0
2005-05-27 12:10:00,10.29,10.3,10.29,10.3,125600.0,7.874,7.8817,7.874,7.8817,125600.0
2005-05-27 12:20:00,10.3,10.3,10.29,10.29,52000.0,7.8817,7.8817,7.874,7.874,52000.0
2005-05-27 12:30:00,10.29,10.3,10.29,10.29,132000.0,7.874,7.8817,7.874,7.874,132000.0
2005-05-27 12:40:00,10.29,10.3,10.29,10.29,80000.0,7.874,7.8817,7.874,7.874,80000.0
2005-05-27 12:50:00,10.29,10.31,10.29,10.3,125600.0,7.874,7.8894,7.874,7.8817,125600.0
2005-05-27 13:00:00,10.3,10.31,10.3,10.31,64800.0,7.8817,7.8894,7.8817,7.8894,64800.0
2005-05-27 13:10:00,10.31,10.31,10.3,10.3,64800.0,7.8894,7.8894,7.8817,7.8817,64800.0
2005-05-27 13:20:00,10.3,10.31,10.3,10.31,43200.0,7.8817,7.8894,7.8817,7.8894,43200.0
2005-05-27 13:30:00,10.31,10.31,10.3,10.31,253600.0,7.8894,7.8894,7.8817,7.8894,253600.0
2005-05-27 13:40:00,10.31,10.31,10.31,10.31,50400.0,7.8894,7.8894,7.8894,7.8894,50400.0
2005-05-27 13:50:00,10.3,10.31,10.3,10.31,37600.0,7.8817,7.8894,7.8817,7.8894,37600.0
2005-05-27 14:00:00,10.31,10.32,10.31,10.31,176000.0,7.8894,7.897,7.8894,7.8894,176000.0
2005-05-27 14:10:00,10.31,10.32,10.31,10.32,92000.0,7.8894,7.897,7.8894,7.897,92000.0
2005-05-27 14:20:00,10.32,10.32,10.32,10.32,58400.0,7.897,7.897,7.897,7.897,58400.0
2005-05-27 14:30:00,10.32,10.32,10.31,10.32,86400.0,7.897,7.897,7.8894,7.897,86400.0
2005-05-27 14:40:00,10.32,10.33,10.31,10.32,110400.0,7.897,7.9047,7.8894,7.897,110400.0
2005-05-27 14:50:00,10.32,10.34,10.32,10.33,184000.0,7.897,7.9123,7.897,7.9047,184000.0
2005-05-27 15:00:00,10.33,10.33,10.32,10.32,117600.0,7.9047,7.9047,7.897,7.897,117600.0
2005-05-27 15:10:00,10.32,10.33,10.31,10.32,91200.0,7.897,7.9047,7.8894,7.897,91200.0
2005-05-27 15:20:00,10.32,10.34,10.32,10.33,207200.0,7.897,7.9123,7.897,7.9047,207200.0
2005-05-27 15:30:00,10.33,10.34,10.32,10.32,179200.0,7.9047,7.9123,7.897,7.897,179200.0
2005-05-27 15:40:00,10.32,10.34,10.32,10.32,376000.0,7.897,7.9123,7.897,7.897,376000.0
2005-05-27 15:50:00,10.32,10.32,10.3,10.32,210400.0,7.897,7.897,7.8817,7.897,210400.0
2005-05-31 09:30:00,10.28,10.28,10.2,10.22,401600.0,7.8664,7.8664,7.8052,7.8205,401600.0
2005-05-31 09:40:00,10.22,10.24,10.21,10.23,180000.0,7.8205,7.8358,7.8128,7.8281,180000.0
2005-05-31 09:50:00,10.23,10.24,10.21,10.22,380800.0,7.8281,7.8358,7.8128,7.8205,380800.0
2005-05-31 10:00:00,10.22,10.24,10.2,10.24,304000.0,7.8205,7.8358,7.8052,7.8358,304000.0
2005-05-31 10:10:00,10.23,10.24,10.23,10.24,76000.0,7.8281,7.8358,7.8281,7.8358,76000.0
2005-05-31 10:20:00,10.24,10.24,10.23,10.24,85600.0,7.8358,7.8358,7.8281,7.8358,85600.0
2005-05-31 10:30:00,10.24,10.25,10.24,10.25,102400.0,7.8358,7.8434,7.8358,7.8434,102400.0
2005-05-31 10:40:00,10.24,10.26,10.24,10.24,136800.0,7.8358,7.8511,7.8358,7.8358,136800.0
2005-05-31 10:50:00,10.24,10.25,10.22,10.22,54400.0,7.8358,7.8434,7.8205,7.8205,54400.0
2005-05-31 11:00:00,10.22,10.24,10.22,10.22,146400.0,7.8205,7.8358,7.8205,7.8205,146400.0
2005-05-31 11:10:00,10.22,10.24,10.22,10.24,53600.0,7.8205,7.8358,7.8205,7.8358,53600.0
2005-05-31 11:20:00,10.24,10.24,10.23,10.23,132000.0,7.8358,7.8358,7.8281,7.8281,132000.0
2005-05-31 11:30:00,10.23,10.23,10.22,10.23,147200.0,7.8281,7.8281,7.8205,7.8281,147200.0
2005-05-31 11:40:00,10.23,10.23,10.22,10.22,119200.0,7.8281,7.8281,7.8205,7.8205,119200.0
2005-05-31 11:50:00,10.22,10.23,10.22,10.22,92800.0,7.8205,7.8281,7.8205,7.8205,92800.0
2005-05-31 12:00:00,10.22,10.22,10.21,10.21,85600.0,7.8205,7.8205,7.8128,7.8128,85600.0
2005-05-31 12:10:00,10.21,10.21,10.2,10.21,67200.0,7.8128,7.8128,7.8052,7.8128,67200.0
2005-05-31 12:20:00,10.21,10.22,10.2,10.21,37600.0,7.8128,7.8205,7.8052,7.8128,37600.0
2005-05-31 12:30:00,10.22,10.24,10.22,10.23,84800.0,7.8205,7.8358,7.8205,7.8281,84800.0
2005-05-31 12:40:00,10.24,10.24,10.23,10.23,48800.0,7.8358,7.8358,7.8281,7.8281,48800.0
2005-05-31 12:50:00,10.23,10.23,10.22,10.23,38400.0,7.8281,7.8281,7.8205,7.8281,38400.0
2005-05-31 13:00:00,10.23,10.24,10.23,10.23,75200.0,7.8281,7.8358,7.8281,7.8281,75200.0
2005-05-31 13:10:00,10.23,10.24,10.23,10.24,60800.0,7.8281,7.8358,7.8281,7.8358,60800.0
2005-05-31 13:20:00,10.24,10.24,10.24,10.24,68000.0,7.8358,7.8358,7.8358,7.8358,68000.0
2005-05-31 13:30:00,10.24,10.25,10.24,10.24,54400.0,7.8358,7.8434,7.8358,7.8358,54400.0
2005-05-31 13:40:00,10.24,10.25,10.24,10.24,68800.0,7.8358,7.8434,7.8358,7.8358,68800.0
2005-05-31 13:50:00,10.25,10.26,10.25,10.26,86400.0,7.8434,7.8511,7.8434,7.8511,86400.0
2005-05-31 14:00:00,10.26,10.26,10.24,10.25,61600.0,7.8511,7.8511,7.8358,7.8434,61600.0
2005-05-31 14:10:00,10.25,10.25,10.25,10.25,47200.0,7.8434,7.8434,7.8434,7.8434,47200.0
2005-05-31 14:20:00,10.25,10.25,10.24,10.24,96800.0,7.8434,7.8434,7.8358,7.8358,96800.0
2005-05-31 14:30:00,10.25,10.27,10.25,10.26,123200.0,7.8434,7.8587,7.8434,7.8511,123200.0
2005-05-31 14:40:00,10.26,10.27,10.26,10.27,98400.0,7.8511,7.8587,7.8511,7.8587,98400.0
2005-05-31 14:50:00,10.27,10.28,10.26,10.27,74400.0,7.8587,7.8664,7.8511,7.8587,74400.0
2005-05-31 15:00:00,10.27,10.28,10.26,10.28,164000.0,7.8587,7.8664,7.8511,7.8664,164000.0
2005-05-31 15:10:00,10.27,10.3,10.27,10.3,322400.0,7.8587,7.8817,7.8587,7.8817,322400.0
2005-05-31 15:20:00,10.3,10.31,10.3,10.31,502400.0,7.8817,7.8894,7.8817,7.8894,502400.0
2005-05-31 15:30:00,10.31,10.31,10.3,10.3,349600.0,7.8894,7.8894,7.8817,7.8817,349600.0
2005-05-31 15:40:00,10.3,10.3,10.29,10.3,441600.0,7.8817,7.8817,7.874,7.8817,441600.0
2005-05-31 15:50:00,10.3,10.3,10.28,10.29,161600.0,7.8817,7.8817,7.8664,7.874,161600.0
2005-06-01 09:30:00,10.29,10.29,10.26,10.26,136000.0,7.874,7.874,7.8511,7.8511,136000.0
2005-06-01 09:40:00,10.26,10.3,10.26,10.3,150400.0,7.8511,7.8817,7.8511,7.8817,150400.0
2005-06-01 09:50:00,10.3,10.31,10.28,10.31,99200.0,7.8817,7.8894,7.8664,7.8894,99200.0
2005-06-01 10:00:00,10.31,10.4,10.31,10.39,237600.0,7.8894,7.9582,7.8894,7.9506,237600.0
2005-06-01 10:10:00,10.39,10.47,10.38,10.46,572800.0,7.9506,8.0118,7.9429,8.0041,572800.0
2005-06-01 10:20:00,10.46,10.5,10.46,10.47,701600.0,8.0041,8.0347,8.0041,8.0118,701600.0
2005-06-01 10:30:00,10.47,10.48,10.47,10.48,516000.0,8.0118,8.0194,8.0118,8.0194,516000.0
2005-06-01 10:40:00,10.48,10.48,10.45,10.45,298400.0,8.0194,8.0194,7.9965,7.9965,298400.0
2005-06-01 10:50:00,10.45,10.46,10.44,10.45,230400.0,7.9965,8.0041,7.9888,7.9965,230400.0
2005-06-01 11:00:00,10.45,10.45,10.44,10.44,328800.0,7.9965,7.9965,7.9888,7.9888,328800.0
2005-06-01 11:10:00,10.44,10.46,10.43,10.45,224000.0,7.9888,8.0041,7.9812,7.9965,224000.0
2005-06-01 11:20:00,10.45,10.45,10.43,10.43,108800.0,7.9965,7.9965,7.9812,7.9812,108800.0
2005-06-01 11:30:00,10.43,10.43,10.42,10.42,122400.0,7.9812,7.9812,7.9735,7.9735,122400.0
2005-06-01 11:40:00,10.42,10.43,10.42,10.42,131200.0,7.9735,7.9812,7.9735,7.9735,131200.0
2005-06-01 11:50:00,10.42,10.44,10.42,10.43,203200.0,7.9735,7.9888,7.9735,7.9812,203200.0
2005-06-01 12:00:00,10.43,10.44,10.42,10.44,209600.0,7.9812,7.9888,7.9735,7.9888,209600.0
2005-06-01 12:10:00,10.44,10.44,10.43,10.43,214400.0,7.9888,7.9888,7.9812,7.9812,214400.0
2005-06-01 12:20:00,10.43,10.45,10.43,10.44,119200.0,7.9812,7.9965,7.9812,7.9888,119200.0
2005-06-01 12:30:00,10.44,10.45,10.43,10.43,66400.0,7.9888,7.9965,7.9812,7.9812,66400.0
2005-06-01 12:40:00,10.43,10.43,10.42,10.43,153600.0,7.9812,7.9812,7.9735,7.9812,153600.0
2005-06-01 12:50:00,10.43,10.44,10.43,10.44,129600.0,7.9812,7.9888,7.9812,7.9888,129600.0
2005-06-01 13:00:00,10.44,10.44,10.44,10.44,61600.0,7.9888,7.9888,7.9888,7.9888,61600.0
2005-06-01 13:10:00,10.44,10.44,10.42,10.42,237600.0,7.9888,7.9888,7.9735,7.9735,237600.0
2005-06-01 13:20:00,10.42,10.44,10.42,10.44,248800.0,7.9735,7.9888,7.9735,7.9888,248800.0
2005-06-01 13:30:00,10.44,10.44,10.44,10.44,130400.0,7.9888,7.9888,7.9888,7.9888,130400.0
2005-06-01 13:40:00,10.44,10.45,10.44,10.45,148000.0,7.9888,7.9965,7.9888,7.9965,148000.0
2005-06-01 13:50:00,10.45,10.5,10.45,10.47,223200.0,7.9965,8.0347,7.9965,8.0118,223200.0
2005-06-01 14:00:00,10.47,10.48,10.47,10.47,91200.0,8.0118,8.0194,8.0118,8.0118,91200.0
2005-06-01 14:10:00,10.46,10.46,10.44,10.44,171200.0,8.0041,8.0041,7.9888,7.9888,171200.0
2005-06-01 14:20:00,10.44,10.45,10.43,10.43,187200.0,7.9888,7.9965,7.9812,7.9812,187200.0
2005-06-01 14:30:00,10.43,10.44,10.43,10.44,144000.0,7.9812,7.9888,7.9812,7.9888,144000.0
2005-06-01 14:40:00,10.44,10.44,10.38,10.38,282400.0,7.9888,7.9888,7.9429,7.9429,282400.0
2005-06-01 14:50:00,10.38,10.39,10.37,10.38,210400.0,7.9429,7.9506,7.9353,7.9429,210400.0
2005-06-01 15:00:00,10.38,10.39,10.38,10.38,245600.0,7.9429,7.9506,7.9429,7.9429,245600.0
2005-06-01 15:10:00,10.38,10.38,10.37,10.37,259200.0,7.9429,7.9429,7.9353,7.9353,259200.0
2005-06-01 15:20:00,10.37,10.38,10.36,10.36,228800.0,7.9353,7.9429,7.9276,7.9276,228800.0
2005-06-01 15:30:00,10.36,10.38,10.36,10.37,275200.0,7.9276,7.9429,7.9276,7.9353,275200.0
2005-06-01 15:40:00,10.37,10.39,10.37,10.39,233600.0,7.9353,7.9506,7.9353,7.9506,233600.0
2005-06-01 15:50:00,10.39,10.39,10.39,10.39,0.0,7.9506,7.9506,7.9506,7.9506,0.0
2005-06-02 09:30:00,10.36,10.37,10.34,10.36,128800.0,7.9276,7.9353,7.9123,7.9276,128800.0
2005-06-02 09:40:00,10.36,10.4,10.36,10.39,197600.0,7.9276,7.9582,7.9276,7.9506,197600.0
2005-06-02 09:50:00,10.39,10.46,10.38,10.46,1086400.0,7.9506,8.0041,7.9429,8.0041,1086400.0
2005-06-02 10:00:00,10.45,10.45,10.42,10.42,235200.0,7.9965,7.9965,7.9735,7.9735,235200.0
2005-06-02 10:10:00,10.41,10.42,10.41,10.41,471200.0,7.9659,7.9735,7.9659,7.9659,471200.0
2005-06-02 10:20:00,10.41,10.42,10.41,10.42,127200.0,7.9659,7.9735,7.9659,7.9735,127200.0
2005-06-02 10:30:00,10.42,10.44,10.42,10.44,146400.0,7.9735,7.9888,7.9735,7.9888,146400.0
2005-06-02 10:40:00,10.44,10.47,10.44,10.45,123200.0,7.9888,8.0118,7.9888,7.9965,123200.0
2005-06-02 10:50:00,10.46,10.47,10.45,10.46,224800.0,8.0041,8.0118,7.9965,8.0041,224800.0
2005-06-02 11:00:00,10.46,10.46,10.45,10.46,176800.0,8.0041,8.0041,7.9965,8.0041,176800.0
2005-06-02 11:10:00,10.46,10.47,10.46,10.47,177600.0,8.0041,8.0118,8.0041,8.0118,177600.0
2005-06-02 11:20:00,10.47,10.47,10.46,10.47,256800.0,8.0118,8.0118,8.0041,8.0118,256800.0
2005-06-02 11:30:00,10.47,10.48,10.47,10.48,128000.0,8.0118,8.0194,8.0118,8.0194,128000.0
2005-06-02 11:40:00,10.48,10.48,10.47,10.47,52800.0,8.0194,8.0194,8.0118,8.0118,52800.0
2005-06-02 11:50:00,10.47,10.48,10.47,10.47,49600.0,8.0118,8.0194,8.0118,8.0118,49600.0
2005-06-02 12:00:00,10.48,10.51,10.48,10.5,197600.0,8.0194,8.0424,8.0194,8.0347,197600.0
2005-06-02 12:10:00,10.5,10.51,10.49,10.5,122400.0,8.0347,8.0424,8.0271,8.0347,122400.0
2005-06-02 12:20:00,10.5,10.51,10.49,10.51,97600.0,8.0347,8.0424,8.0271,8.0424,97600.0
2005-06-02 12:30:00,10.51,10.51,10.5,10.5,120800.0,8.0424,8.0424,8.0347,8.0347,120800.0
2005-06-02 12:40:00,10.5,10.51,10.5,10.5,123200.0,8.0347,8.0424,8.0347,8.0347,123200.0
2005-06-02 12:50:00,10.5,10.51,10.5,10.5,128800.0,8.0347,8.0424,8.0347,8.0347,128800.0
2005-06-02 13:00:00,10.51,10.51,10.5,10.5,190400.0,8.0424,8.0424,8.0347,8.0347,190400.0
2005-06-02 13:10:00,10.5,10.5,10.5,10.5,200000.0,8.0347,8.0347,8.0347,8.0347,200000.0
2005-06-02 13:20:00,10.5,10.51,10.5,10.5,133600.0,8.0347,8.0424,8.0347,8.0347,133600.0
2005-06-02 13:30:00,10.5,10.51,10.5,10.5,258400.0,8.0347,8.0424,8.0347,8.0347,258400.0
2005-06-02 13:40:00,10.5,10.5,10.5,10.5,296000.0,8.0347,8.0347,8.0347,8.0347,296000.0
2005-06-02 13:50:00,10.5,10.51,10.5,10.5,121600.0,8.0347,8.0424,8.0347,8.0347,121600.0
2005-06-02 14:00:00,10.5,10.51,10.5,10.51,145600.0,8.0347,8.0424,8.0347,8.0424,145600.0
2005-06-02 14:10:00,10.51,10.52,10.51,10.51,247200.0,8.0424,8.05,8.0424,8.0424,247200.0
2005-06-02 14:20:00,10.51,10.53,10.5,10.53,226400.0,8.0424,8.0577,8.0347,8.0577,226400.0
2005-06-02 14:30:00,10.53,10.53,10.51,10.51,124000.0,8.0577,8.0577,8.0424,8.0424,124000.0
2005-06-02 14:40:00,10.51,10.51,10.51,10.51,121600.0,8.0424,8.0424,8.0424,8.0424,121600.0
2005-06-02 14:50:00,10.51,10.53,10.51,10.51,155200.0,8.0424,8.0577,8.0424,8.0424,155200.0
2005-06-02 15:00:00,10.51,10.52,10.5,10.5,148000.0,8.0424,8.05,8.0347,8.0347,148000.0
2005-06-02 15:10:00,10.5,10.51,10.5,10.5,196000.0,8.0347,8.0424,8.0347,8.0347,196000.0
2005-06-02 15:20:00,10.5,10.51,10.5,10.5,189600.0,8.0347,8.0424,8.0347,8.0347,189600.0
2005-06-02 15:30:00,10.5,10.5,10.49,10.5,304800.0,8.0347,8.0347,8.0271,8.0347,304800.0
2005-06-02 15:40:00,10.5,10.51,10.48,10.5,533600.0,8.0347,8.0424,8.0194,8.0347,533600.0
2005-06-02 15:50:00,10.5,10.5,10.47,10.47,525600.0,8.0347,8.0347,8.0118,8.0118,525600.0
2005-06-03 09:30:00,10.48,10.48,10.45,10.45,352000.0,8.0194,8.0194,7.9965,7.9965,352000.0
2005-06-03 09:40:00,10.46,10.53,10.46,10.53,176800.0,8.0041,8.0577,8.0041,8.0577,176800.0
2005-06-03 09:50:00,10.52,10.52,10.49,10.51,93600.0,8.05,8.05,8.0271,8.0424,93600.0
2005-06-03 10:00:00,10.51,10.51,10.49,10.5,196000.0,8.0424,8.0424,8.0271,8.0347,196000.0
2005-06-03 10:10:00,10.5,10.5,10.49,10.5,137600.0,8.0347,8.0347,8.0271,8.0347,137600.0
2005-06-03 10:20:00,10.5,10.5,10.47,10.48,81600.0,8.0347,8.0347,8.0118,8.0194,81600.0
2005-06-03 10:30:00,10.48,10.49,10.48,10.49,100800.0,8.0194,8.0271,8.0194,8.0271,100800.0
2005-06-03 10:40:00,10.49,10.53,10.49,10.53,138400.0,8.0271,8.0577,8.0271,8.0577,138400.0
2005-06-03 10:50:00,10.52,10.52,10.5,10.52,114400.0,8.05,8.05,8.0347,8.05,114400.0
2005-06-03 11:00:00,10.51,10.52,10.5,10.51,72000.0,8.0424,8.05,8.0347,8.0424,72000.0
2005-06-03 11:10:00,10.51,10.51,10.49,10.49,68000.0,8.0424,8.0424,8.0271,8.0271,68000.0
2005-06-03 11:20:00,10.49,10.52,10.49,10.51,102400.0,8.0271,8.05,8.0271,8.0424,102400.0
2005-06-03 11:30:00,10.51,10.51,10.5,10.5,129600.0,8.0424,8.0424,8.0347,8.0347,129600.0
2005-06-03 11:40:00,10.5,10.51,10.49,10.5,334400.0,8.0347,8.0424,8.0271,8.0347,334400.0
2005-06-03 11:50:00,10.5,10.5,10.46,10.48,282400.0,8.0347,8.0347,8.0041,8.0194,282400.0
2005-06-03 12:00:00,10.48,10.51,10.48,10.49,237600.0,8.0194,8.0424,8.0194,8.0271,237600.0
2005-06-03 12:10:00,10.49,10.49,10.47,10.48,80000.0,8.0271,8.0271,8.0118,8.0194,80000.0
2005-06-03 12:20:00,10.47,10.48,10.47,10.47,52000.0,8.0118,8.0194,8.0118,8.0118,52000.0
2005-06-03 12:30:00,10.47,10.48,10.47,10.47,212000.0,8.0118,8.0194,8.0118,8.0118,212000.0
2005-06-03 12:40:00,10.48,10.48,10.47,10.48,64800.0,8.0194,8.0194,8.0118,8.0194,64800.0
2005-06-03 12:50:00,10.48,10.49,10.47,10.48,104000.0,8.0194,8.0271,8.0118,8.0194,104000.0
2005-06-03 13:00:00,10.49,10.49,10.47,10.48,60800.0,8.0271,8.0271,8.0118,8.0194,60800.0
2005-06-03 13:10:00,10.48,10.48,10.47,10.47,72000.0,8.0194,8.0194,8.0118,8.0118,72000.0
2005-06-03 13:20:00,10.47,10.47,10.47,10.47,64800.0,8.0118,8.0118,8.0118,8.0118,64800.0
2005-06-03 13:30:00,10.47,10.48,10.47,10.47,108000.0,8.0118,8.0194,8.0118,8.0118,108000.0
2005-06-03 13:40:00,10.48,10.49,10.47,10.47,86400.0,8.0194,8.0271,8.0118,8.0118,86400.0
2005-06-03 13:50:00,10.47,10.49,10.47,10.49,80800.0,8.0118,8.0271,8.0118,8.0271,80800.0
2005-06-03 14:00:00,10.49,10.49,10.46,10.47,91200.0,8.0271,8.0271,8.0041,8.0118,91200.0
2005-06-03 14:10:00,10.47,10.49,10.47,10.48,114400.0,8.0118,8.0271,8.0118,8.0194,114400.0
2005-06-03 14:20:00,10.48,10.48,10.47,10.47,69600.0,8.0194,8.0194,8.0118,8.0118,69600.0
2005-06-03 14:30:00,10.47,10.47,10.46,10.47,67200.0,8.0118,8.0118,8.0041,8.0118,67200.0
2005-06-03 14:40:00,10.47,10.48,10.47,10.47,141600.0,8.0118,8.0194,8.0118,8.0118,141600.0
2005-06-03 14:50:00,10.47,10.47,10.45,10.47,102400.0,8.0118,8.0118,7.9965,8.0118,102400.0
2005-06-03 15:00:00,10.47,10.48,10.46,10.48,156800.0,8.0118,8.0194,8.0041,8.0194,156800.0
2005-06-03 15:10:00,10.48,10.48,10.46,10.47,149600.0,8.0194,8.0194,8.0041,8.0118,149600.0
2005-06-03 15:20:00,10.47,10.47,10.44,10.45,263200.0,8.0118,8.0118,7.9888,7.9965,263200.0
2005-06-03 15:30:00,10.45,10.46,10.44,10.46,164000.0,7.9965,8.0041,7.9888,8.0041,164000.0
2005-06-03 15:40:00,10.46,10.47,10.46,10.47,300800.0,8.0041,8.0118,8.0041,8.0118,300800.0
2005-06-03 15:50:00,10.47,10.47,10.45,10.47,448000.0,8.0118,8.0118,7.9965,8.0118,448000.0
2005-06-06 09:30:00,10.47,10.47,10.44,10.46,203200.0,8.0118,8.0118,7.9888,8.0041,203200.0
2005-06-06 09:40:00,10.47,10.48,10.45,10.45,120800.0,8.0118,8.0194,7.9965,7.9965,120800.0
2005-06-06 09:50:00,10.45,10.48,10.44,10.46,119200.0,7.9965,8.0194,7.9888,8.0041,119200.0
2005-06-06 10:00:00,10.46,10.47,10.45,10.46,28800.0,8.0041,8.0118,7.9965,8.0041,28800.0
2005-06-06 10:10:00,10.47,10.47,10.47,10.47,17600.0,8.0118,8.0118,8.0118,8.0118,17600.0
2005-06-06 10:20:00,10.47,10.47,10.43,10.44,135200.0,8.0118,8.0118,7.9812,7.9888,135200.0
2005-06-06 10:30:00,10.44,10.49,10.44,10.48,120000.0,7.9888,8.0271,7.9888,8.0194,120000.0
2005-06-06 10:40:00,10.48,10.5,10.47,10.48,48800.0,8.0194,8.0347,8.0118,8.0194,48800.0
2005-06-06 10:50:00,10.47,10.49,10.46,10.47,99200.0,8.0118,8.0271,8.0041,8.0118,99200.0
2005-06-06 11:00:00,10.46,10.47,10.46,10.47,28800.0,8.0041,8.0118,8.0041,8.0118,28800.0
2005-06-06 11:10:00,10.47,10.48,10.47,10.47,52000.0,8.0118,8.0194,8.0118,8.0118,52000.0
2005-06-06 11:20:00,10.47,10.49,10.47,10.48,76000.0,8.0118,8.0271,8.0118,8.0194,76000.0
2005-06-06 11:30:00,10.48,10.48,10.47,10.47,36800.0,8.0194,8.0194,8.0118,8.0118,36800.0
2005-06-06 11:40:00,10.47,10.47,10.47,10.47,64800.0,8.0118,8.0118,8.0118,8.0118,64800.0
2005-06-06 11:50:00,10.47,10.47,10.47,10.47,12000.0,8.0118,8.0118,8.0118,8.0118,12000.0
2005-06-06 12:00:00,10.47,10.5,10.47,10.5,100800.0,8.0118,8.0347,8.0118,8.0347,100800.0
2005-06-06 12:10:00,10.5,10.51,10.5,10.5,72800.0,8.0347,8.0424,8.0347,8.0347,72800.0
2005-06-06 12:20:00,10.5,10.52,10.5,10.51,67200.0,8.0347,8.05,8.0347,8.0424,67200.0
2005-06-06 12:30:00,10.51,10.52,10.51,10.52,48000.0,8.0424,8.05,8.0424,8.05,48000.0
2005-06-06 12:40:00,10.51,10.52,10.51,10.52,96000.0,8.0424,8.05,8.0424,8.05,96000.0
2005-06-06 12:50:00,10.52,10.52,10.47,10.47,184800.0,8.05,8.05,8.0118,8.0118,184800.0
2005-06-06 13:00:00,10.51,10.51,10.5,10.5,47200.0,8.0424,8.0424,8.0347,8.0347,47200.0
2005-06-06 13:10:00,10.5,10.52,10.5,10.51,59200.0,8.0347,8.05,8.0347,8.0424,59200.0
2005-06-06 13:20:00,10.52,10.52,10.5,10.5,60800.0,8.05,8.05,8.0347,8.0347,60800.0
2005-06-06 13:30:00,10.5,10.51,10.5,10.5,100800.0,8.0347,8.0424,8.0347,8.0347,100800.0
2005-06-06 13:40:00,10.51,10.53,10.51,10.53,78400.0,8.0424,8.0577,8.0424,8.0577,78400.0
2005-06-06 13:50:00,10.53,10.54,10.52,10.52,77600.0,8.0577,8.0654,8.05,8.05,77600.0
2005-06-06 14:00:00,10.52,10.55,10.52,10.55,95200.0,8.05,8.073,8.05,8.073,95200.0
2005-06-06 14:10:00,10.54,10.56,10.54,10.56,87200.0,8.0654,8.0807,8.0654,8.0807,87200.0
2005-06-06 14:20:00,10.55,10.56,10.55,10.55,103200.0,8.073,8.0807,8.073,8.073,103200.0
2005-06-06 14:30:00,10.56,10.56,10.55,10.55,382400.0,8.0807,8.0807,8.073,8.073,382400.0
2005-06-06 14:40:00,10.55,10.55,10.54,10.55,105600.0,8.073,8.073,8.0654,8.073,105600.0
2005-06-06 14:50:00,10.55,10.55,10.55,10.55,96800.0,8.073,8.073,8.073,8.073,96800.0
2005-06-06 15:00:00,10.55,10.55,10.53,10.53,128800.0,8.073,8.073,8.0577,8.0577,128800.0
2005-06-06 15:10:00,10.54,10.54,10.53,10.54,258400.0,8.0654,8.0654,8.0577,8.0654,258400.0
2005-06-06 15:20:00,10.54,10.55,10.54,10.55,156800.0,8.0654,8.073,8.0654,8.073,156800.0
2005-06-06 15:30:00,10.55,10.55,10.54,10.54,299200.0,8.073,8.073,8.0654,8.0654,299200.0
2005-06-06 15:40:00,10.54,10.55,10.54,10.54,306400.0,8.0654,8.073,8.0654,8.0654,306400.0
2005-06-06 15:50:00,10.54,10.55,10.53,10.55,647200.0,8.0654,8.073,8.0577,8.073,647200.0
2005-06-07 09:30:00,10.56,10.6,10.54,10.59,330400.0,8.0807,8.1113,8.0654,8.1036,330400.0
2005-06-07 09:40:00,10.59,10.6,10.58,10.59,228000.0,8.1036,8.1113,8.096,8.1036,228000.0
2005-06-07 09:50:00,10.58,10.6,10.58,10.59,256800.0,8.096,8.1113,8.096,8.1036,256800.0
2005-06-07 10:00:00,10.59,10.64,10.59,10.64,308000.0,8.1036,8.1419,8.1036,8.1419,308000.0
2005-06-07 10:10:00,10.64,10.65,10.64,10.65,157600.0,8.1419,8.1495,8.1419,8.1495,157600.0
2005-06-07 10:20:00,10.64,10.67,10.63,10.67,197600.0,8.1419,8.1648,8.1342,8.1648,197600.0
2005-06-07 10:30:00,10.67,10.67,10.65,10.66,327200.0,8.1648,8.1648,8.1495,8.1572,327200.0
2005-06-07 10:40:00,10.66,10.66,10.65,10.65,108800.0,8.1572,8.1572,8.1495,8.1495,108800.0
2005-06-07 10:50:00,10.66,10.66,10.65,10.66,504800.0,8.1572,8.1572,8.1495,8.1572,504800.0
2005-06-07 11:00:00,10.66,10.66,10.65,10.65,107200.0,8.1572,8.1572,8.1495,8.1495,107200.0
2005-06-07 11:10:00,10.66,10.66,10.64,10.65,132800.0,8.1572,8.1572,8.1419,8.1495,132800.0
2005-06-07 11:20:00,10.65,10.66,10.65,10.66,107200.0,8.1495,8.1572,8.1495,8.1572,107200.0
2005-06-07 11:30:00,10.65,10.66,10.65,10.65,198400.0,8.1495,8.1572,8.1495,8.1495,198400.0
2005-06-07 11:40:00,10.65,10.66,10.64,10.66,156800.0,8.1495,8.1572,8.1419,8.1572,156800.0
2005-06-07 11:50:00,10.66,10.66,10.65,10.66,121600.0,8.1572,8.1572,8.1495,8.1572,121600.0
2005-06-07 12:00:00,10.65,10.65,10.64,10.65,88800.0,8.1495,8.1495,8.1419,8.1495,88800.0
2005-06-07 12:10:00,10.65,10.66,10.65,10.65,78400.0,8.1495,8.1572,8.1495,8.1495,78400.0
2005-06-07 12:20:00,10.65,10.66,10.65,10.66,95200.0,8.1495,8.1572,8.1495,8.1572,95200.0
2005-06-07 12:30:00,10.66,10.66,10.65,10.66,61600.0,8.1572,8.1572,8.1495,8.1572,61600.0
2005-06-07 12:40:00,10.65,10.66,10.65,10.66,75200.0,8.1495,8.1572,8.1495,8.1572,75200.0
2005-06-07 12:50:00,10.65,10.66,10.65,10.66,165600.0,8.1495,8.1572,8.1495,8.1572,165600.0
2005-06-07 13:00:00,10.66,10.66,10.66,10.66,85600.0,8.1572,8.1572,8.1572,8.1572,85600.0
2005-06-07 13:10:00,10.66,10.68,10.66,10.67,220800.0,8.1572,8.1725,8.1572,8.1648,220800.0
2005-06-07 13:20:00,10.66,10.66,10.64,10.65,233600.0,8.1572,8.1572,8.1419,8.1495,233600.0
2005-06-07 13:30:00,10.65,10.65,10.63,10.63,224000.0,8.1495,8.1495,8.1342,8.1342,224000.0
2005-06-07 13:40:00,10.62,10.63,10.62,10.63,144000.0,8.1266,8.1342,8.1266,8.1342,144000.0
2005-06-07 13:50:00,10.63,10.63,10.61,10.62,117600.0,8.1342,8.1342,8.1189,8.1266,117600.0
2005-06-07 14:00:00,10.62,10.62,10.61,10.61,136800.0,8.1266,8.1266,8.1189,8.1189,136800.0
2005-06-07 14:10:00,10.61,10.61,10.56,10.6,297600.0,8.1189,8.1189,8.0807,8.1113,297600.0
2005-06-07 14:20:00,10.6,10.6,10.58,10.59,180000.0,8.1113,8.1113,8.096,8.1036,180000.0
2005-06-07 14:30:00,10.59,10.64,10.59,10.63,190400.0,8.1036,8.1419,8.1036,8.1342,190400.0
2005-06-07 14:40:00,10.63,10.63,10.61,10.61,137600.0,8.1342,8.1342,8.1189,8.1189,137600.0
2005-06-07 14:50:00,10.61,10.63,10.61,10.63,105600.0,8.1189,8.1342,8.1189,8.1342,105600.0
2005-06-07 15:00:00,10.63,10.63,10.61,10.62,256000.0,8.1342,8.1342,8.1189,8.1266,256000.0
2005-06-07 15:10:00,10.62,10.63,10.61,10.62,220800.0,8.1266,8.1342,8.1189,8.1266,220800.0
2005-06-07 15:20:00,10.62,10.63,10.61,10.61,312000.0,8.1266,8.1342,8.1189,8.1189,312000.0
2005-06-07 15:30:00,10.61,10.61,10.59,10.6,493600.0,8.1189,8.1189,8.1036,8.1113,493600.0
2005-06-07 15:40:00,10.6,10.61,10.59,10.61,436800.0,8.1113,8.1189,8.1036,8.1189,436800.0
2005-06-07 15:50:00,10.61,10.61,10.6,10.6,327200.0,8.1189,8.1189,8.1113,8.1113,327200.0
2005-06-08 09:30:00,10.6,10.61,10.58,10.59,266400.0,8.1113,8.1189,8.096,8.1036,266400.0
2005-06-08 09:40:00,10.59,10.6,10.58,10.59,501600.0,8.1036,8.1113,8.096,8.1036,501600.0
2005-06-08 09:50:00,10.59,10.61,10.59,10.61,221600.0,8.1036,8.1189,8.1036,8.1189,221600.0
2005-06-08 10:00:00,10.61,10.62,10.6,10.62,126400.0,8.1189,8.1266,8.1113,8.1266,126400.0
2005-06-08 10:10:00,10.62,10.64,10.62,10.64,235200.0,8.1266,8.1419,8.1266,8.1419,235200.0
2005-06-08 10:20:00,10.64,10.64,10.6,10.6,149600.0,8.1419,8.1419,8.1113,8.1113,149600.0
2005-06-08 10:30:00,10.6,10.6,10.59,10.6,200800.0,8.1113,8.1113,8.1036,8.1113,200800.0
2005-06-08 10:40:00,10.6,10.62,10.6,10.62,138400.0,8.1113,8.1266,8.1113,8.1266,138400.0
2005-06-08 10:50:00,10.62,10.63,10.62,10.63,232000.0,8.1266,8.1342,8.1266,8.1342,232000.0
2005-06-08 11:00:00,10.63,10.63,10.62,10.62,139200.0,8.1342,8.1342,8.1266,8.1266,139200.0
2005-06-08 11:10:00,10.62,10.62,10.61,10.62,73600.0,8.1266,8.1266,8.1189,8.1266,73600.0
2005-06-08 11:20:00,10.62,10.63,10.62,10.63,84800.0,8.1266,8.1342,8.1266,8.1342,84800.0
2005-06-08 11:30:00,10.63,10.63,10.61,10.62,124000.0,8.1342,8.1342,8.1189,8.1266,124000.0
2005-06-08 11:40:00,10.62,10.62,10.61,10.61,64000.0,8.1266,8.1266,8.1189,8.1189,64000.0
2005-06-08 11:50:00,10.61,10.61,10.61,10.61,380800.0,8.1189,8.1189,8.1189,8.1189,380800.0
2005-06-08 12:00:00,10.61,10.61,10.6,10.61,207200.0,8.1189,8.1189,8.1113,8.1189,207200.0
2005-06-08 12:10:00,10.61,10.61,10.6,10.61,132000.0,8.1189,8.1189,8.1113,8.1189,132000.0
2005-06-08 12:20:00,10.61,10.61,10.61,10.61,54400.0,8.1189,8.1189,8.1189,8.1189,54400.0
2005-06-08 12:30:00,10.61,10.61,10.6,10.61,184000.0,8.1189,8.1189,8.1113,8.1189,184000.0
2005-06-08 12:40:00,10.61,10.62,10.61,10.61,79200.0,8.1189,8.1266,8.1189,8.1189,79200.0
2005-06-08 12:50:00,10.61,10.62,10.61,10.61,100800.0,8.1189,8.1266,8.1189,8.1189,100800.0
2005-06-08 13:00:00,10.61,10.62,10.61,10.61,150400.0,8.1189,8.1266,8.1189,8.1189,150400.0
2005-06-08 13:10:00,10.61,10.61,10.6,10.61,377600.0,8.1189,8.1189,8.1113,8.1189,377600.0
2005-06-08 13:20:00,10.6,10.61,10.6,10.6,311200.0,8.1113,8.1189,8.1113,8.1113,311200.0
2005-06-08 13:30:00,10.6,10.6,10.59,10.6,366400.0,8.1113,8.1113,8.1036,8.1113,366400.0
2005-06-08 13:40:00,10.6,10.6,10.59,10.59,472000.0,8.1113,8.1113,8.1036,8.1036,472000.0
2005-06-08 13:50:00,10.59,10.59,10.58,10.59,222400.0,8.1036,8.1036,8.096,8.1036,222400.0
2005-06-08 14:00:00,10.59,10.59,10.58,10.58,369600.0,8.1036,8.1036,8.096,8.096,369600.0
2005-06-08 14:10:00,10.58,10.59,10.58,10.58,336000.0,8.096,8.1036,8.096,8.096,336000.0
2005-06-08 14:20:00,10.58,10.59,10.58,10.58,230400.0,8.096,8.1036,8.096,8.096,230400.0
2005-06-08 14:30:00,10.58,10.59,10.57,10.59,309600.0,8.096,8.1036,8.0883,8.1036,309600.0
2005-06-08 14:40:00,10.59,10.6,10.57,10.57,156800.0,8.1036,8.1113,8.0883,8.0883,156800.0
2005-06-08 14:50:00,10.57,10.58,10.57,10.57,318400.0,8.0883,8.096,8.0883,8.0883,318400.0
2005-06-08 15:00:00,10.57,10.57,10.56,10.57,278400.0,8.0883,8.0883,8.0807,8.0883,278400.0
2005-06-08 15:10:00,10.57,10.57,10.56,10.57,285600.0,8.0883,8.0883,8.0807,8.0883,285600.0
2005-06-08 15:20:00,10.57,10.58,10.56,10.58,244000.0,8.0883,8.096,8.0807,8.096,244000.0
2005-06-08 15:30:00,10.58,10.6,10.58,10.6,432800.0,8.096,8.1113,8.096,8.1113,432800.0
2005-06-08 15:40:00,10.6,10.62,10.6,10.61,589600.0,8.1113,8.1266,8.1113,8.1189,589600.0
2005-06-08 15:50:00,10.61,10.62,10.6,10.61,450400.0,8.1189,8.1266,8.1113,8.1189,450400.0
2005-06-09 09:30:00,10.58,10.59,10.51,10.55,257600.0,8.1196,8.1273,8.0659,8.0966,257600.0
2005-06-09 09:40:00,10.55,10.59,10.55,10.56,164000.0,8.0966,8.1273,8.0966,8.1042,164000.0
2005-06-09 09:50:00,10.56,10.6,10.56,10.57,144800.0,8.1042,8.1349,8.1042,8.1119,144800.0
2005-06-09 10:00:00,10.56,10.6,10.55,10.6,319200.0,8.1042,8.1349,8.0966,8.1349,319200.0
2005-06-09 10:10:00,10.6,10.6,10.57,10.59,160000.0,8.1349,8.1349,8.1119,8.1273,160000.0
2005-06-09 10:20:00,10.58,10.6,10.57,10.59,180800.0,8.1196,8.1349,8.1119,8.1273,180800.0
2005-06-09 10:30:00,10.6,10.6,10.57,10.58,134400.0,8.1349,8.1349,8.1119,8.1196,134400.0
2005-06-09 10:40:00,10.57,10.59,10.56,10.59,170400.0,8.1119,8.1273,8.1042,8.1273,170400.0
2005-06-09 10:50:00,10.6,10.6,10.58,10.6,144000.0,8.1349,8.1349,8.1196,8.1349,144000.0
2005-06-09 11:00:00,10.59,10.6,10.59,10.6,184000.0,8.1273,8.1349,8.1273,8.1349,184000.0
2005-06-09 11:10:00,10.6,10.61,10.59,10.61,96800.0,8.1349,8.1426,8.1273,8.1426,96800.0
2005-06-09 11:20:00,10.61,10.61,10.61,10.61,74400.0,8.1426,8.1426,8.1426,8.1426,74400.0
2005-06-09 11:30:00,10.61,10.64,10.61,10.64,153600.0,8.1426,8.1656,8.1426,8.1656,153600.0
2005-06-09 11:40:00,10.64,10.68,10.64,10.68,286400.0,8.1656,8.1963,8.1656,8.1963,286400.0
2005-06-09 11:50:00,10.68,10.68,10.67,10.67,192000.0,8.1963,8.1963,8.1887,8.1887,192000.0
2005-06-09 12:00:00,10.67,10.68,10.67,10.67,159200.0,8.1887,8.1963,8.1887,8.1887,159200.0
2005-06-09 12:10:00,10.67,10.68,10.67,10.67,144000.0,8.1887,8.1963,8.1887,8.1887,144000.0
2005-06-09 12:20:00,10.67,10.68,10.66,10.68,204000.0,8.1887,8.1963,8.181,8.1963,204000.0
2005-06-09 12:30:00,10.68,10.69,10.68,10.69,336800.0,8.1963,8.204,8.1963,8.204,336800.0
2005-06-09 12:40:00,10.69,10.7,10.69,10.7,200800.0,8.204,8.2117,8.204,8.2117,200800.0
2005-06-09 12:50:00,10.7,10.7,10.69,10.7,215200.0,8.2117,8.2117,8.204,8.2117,215200.0
2005-06-09 13:00:00,10.69,10.7,10.68,10.68,350400.0,8.204,8.2117,8.1963,8.1963,350400.0
2005-06-09 13:10:00,10.68,10.68,10.67,10.67,347200.0,8.1963,8.1963,8.1887,8.1887,347200.0
2005-06-09 13:20:00,10.67,10.69,10.66,10.69,172800.0,8.1887,8.204,8.181,8.204,172800.0
2005-06-09 13:30:00,10.68,10.69,10.68,10.69,116000.0,8.1963,8.204,8.1963,8.204,116000.0
2005-06-09 13:40:00,10.68,10.7,10.68,10.7,175200.0,8.1963,8.2117,8.1963,8.2117,175200.0
2005-06-09 13:50:00,10.69,10.7,10.68,10.7,335200.0,8.204,8.2117,8.1963,8.2117,335200.0
2005-06-09 14:00:00,10.7,10.73,10.7,10.72,355200.0,8.2117,8.2347,8.2117,8.227,355200.0
2005-06-09 14:10:00,10.72,10.72,10.72,10.72,260800.0,8.227,8.227,8.227,8.227,260800.0
2005-06-09 14:20:00,10.72,10.72,10.7,10.71,240000.0,8.227,8.227,8.2117,8.2194,240000.0
2005-06-09 14:30:00,10.7,10.72,10.7,10.72,287200.0,8.2117,8.227,8.2117,8.227,287200.0
2005-06-09 14:40:00,10.72,10.74,10.72,10.73,205600.0,8.227,8.2424,8.227,8.2347,205600.0
2005-06-09 14:50:00,10.73,10.73,10.72,10.72,168800.0,8.2347,8.2347,8.227,8.227,168800.0
2005-06-09 15:00:00,10.72,10.72,10.7,10.71,486400.0,8.227,8.227,8.2117,8.2194,486400.0
2005-06-09 15:10:00,10.71,10.72,10.71,10.71,339200.0,8.2194,8.227,8.2194,8.2194,339200.0
2005-06-09 15:20:00,10.71,10.71,10.69,10.69,313600.0,8.2194,8.2194,8.204,8.204,313600.0
2005-06-09 15:30:00,10.69,10.7,10.69,10.7,460000.0,8.204,8.2117,8.204,8.2117,460000.0
2005-06-09 15:40:00,10.7,10.72,10.7,10.71,898400.0,8.2117,8.227,8.2117,8.2194,898400.0
2005-06-09 15:50:00,10.72,10.72,10.7,10.71,536800.0,8.227,8.227,8.2117,8.2194,536800.0
2005-06-10 09:30:00,10.71,10.71,10.69,10.71,289600.0,8.2194,8.2194,8.204,8.2194,289600.0
2005-06-10 09:40:00,10.71,10.72,10.7,10.72,128000.0,8.2194,8.227,8.2117,8.227,128000.0
2005-06-10 09:50:00,10.72,10.74,10.71,10.72,160000.0,8.227,8.2424,8.2194,8.227,160000.0
2005-06-10 10:00:00,10.72,10.72,10.71,10.72,151200.0,8.227,8.227,8.2194,8.227,151200.0
2005-06-10 10:10:00,10.72,10.74,10.72,10.73,163200.0,8.227,8.2424,8.227,8.2347,163200.0
2005-06-10 10:20:00,10.73,10.73,10.72,10.73,192800.0,8.2347,8.2347,8.227,8.2347,192800.0
2005-06-10 10:30:00,10.73,10.73,10.72,10.73,131200.0,8.2347,8.2347,8.227,8.2347,131200.0
2005-06-10 10:40:00,10.73,10.74,10.73,10.73,184800.0,8.2347,8.2424,8.2347,8.2347,184800.0
2005-06-10 10:50:00,10.73,10.73,10.73,10.73,180000.0,8.2347,8.2347,8.2347,8.2347,180000.0
2005-06-10 11:00:00,10.73,10.75,10.73,10.74,425600.0,8.2347,8.2501,8.2347,8.2424,425600.0
2005-06-10 11:10:00,10.74,10.75,10.73,10.73,552800.0,8.2424,8.2501,8.2347,8.2347,552800.0
2005-06-10 11:20:00,10.73,10.73,10.72,10.73,127200.0,8.2347,8.2347,8.227,8.2347,127200.0
2005-06-10 11:30:00,10.73,10.73,10.73,10.73,86400.0,8.2347,8.2347,8.2347,8.2347,86400.0
2005-06-10 11:40:00,10.73,10.73,10.73,10.73,136000.0,8.2347,8.2347,8.2347,8.2347,136000.0
2005-06-10 11:50:00,10.73,10.74,10.73,10.73,189600.0,8.2347,8.2424,8.2347,8.2347,189600.0
2005-06-10 12:00:00,10.73,10.73,10.72,10.73,177600.0,8.2347,8.2347,8.227,8.2347,177600.0
2005-06-10 12:10:00,10.72,10.73,10.72,10.72,284800.0,8.227,8.2347,8.227,8.227,284800.0
2005-06-10 12:20:00,10.72,10.73,10.72,10.73,162400.0,8.227,8.2347,8.227,8.2347,162400.0
2005-06-10 12:30:00,10.73,10.73,10.73,10.73,148000.0,8.2347,8.2347,8.2347,8.2347,148000.0
2005-06-10 12:40:00,10.73,10.73,10.73,10.73,103200.0,8.2347,8.2347,8.2347,8.2347,103200.0
2005-06-10 12:50:00,10.73,10.73,10.73,10.73,88000.0,8.2347,8.2347,8.2347,8.2347,88000.0
2005-06-10 13:00:00,10.73,10.73,10.73,10.73,119200.0,8.2347,8.2347,8.2347,8.2347,119200.0
2005-06-10 13:10:00,10.73,10.74,10.72,10.72,159200.0,8.2347,8.2424,8.227,8.227,159200.0
2005-06-10 13:20:00,10.72,10.73,10.72,10.72,216000.0,8.227,8.2347,8.227,8.227,216000.0
2005-06-10 13:30:00,10.73,10.76,10.73,10.76,400800.0,8.2347,8.2577,8.2347,8.2577,400800.0
2005-06-10 13:40:00,10.76,10.76,10.75,10.75,112000.0,8.2577,8.2577,8.2501,8.2501,112000.0
2005-06-10 13:50:00,10.75,10.75,10.74,10.74,586400.0,8.2501,8.2501,8.2424,8.2424,586400.0
2005-06-10 14:00:00,10.74,10.74,10.73,10.73,111200.0,8.2424,8.2424,8.2347,8.2347,111200.0
2005-06-10 14:10:00,10.73,10.74,10.73,10.74,131200.0,8.2347,8.2424,8.2347,8.2424,131200.0
2005-06-10 14:20:00,10.73,10.74,10.73,10.74,180800.0,8.2347,8.2424,8.2347,8.2424,180800.0
2005-06-10 14:30:00,10.74,10.74,10.74,10.74,196800.0,8.2424,8.2424,8.2424,8.2424,196800.0
2005-06-10 14:40:00,10.74,10.74,10.73,10.74,281600.0,8.2424,8.2424,8.2347,8.2424,281600.0
2005-06-10 14:50:00,10.74,10.74,10.73,10.74,239200.0,8.2424,8.2424,8.2347,8.2424,239200.0
2005-06-10 15:00:00,10.74,10.77,10.74,10.75,592800.0,8.2424,8.2654,8.2424,8.2501,592800.0
2005-06-10 15:10:00,10.75,10.76,10.75,10.75,469600.0,8.2501,8.2577,8.2501,8.2501,469600.0
2005-06-10 15:20:00,10.75,10.75,10.74,10.74,249600.0,8.2501,8.2501,8.2424,8.2424,249600.0
2005-06-10 15:30:00,10.74,10.75,10.74,10.75,247200.0,8.2424,8.2501,8.2424,8.2501,247200.0
2005-06-10 15:40:00,10.75,10.76,10.74,10.75,340000.0,8.2501,8.2577,8.2424,8.2501,340000.0
2005-06-10 15:50:00,10.75,10.76,10.74,10.75,450400.0,8.2501,8.2577,8.2424,8.2501,450400.0
2005-06-13 09:30:00,10.84,10.91,10.84,10.88,1903200.0,8.3191,8.3728,8.3191,8.3498,1903200.0
2005-06-13 09:40:00,10.88,10.95,10.88,10.91,1643200.0,8.3498,8.4035,8.3498,8.3728,1643200.0
2005-06-13 09:50:00,10.9,10.94,10.9,10.91,709600.0,8.3652,8.3959,8.3652,8.3728,709600.0
2005-06-13 10:00:00,10.91,10.92,10.9,10.91,477600.0,8.3728,8.3805,8.3652,8.3728,477600.0
2005-06-13 10:10:00,10.91,10.92,10.91,10.91,637600.0,8.3728,8.3805,8.3728,8.3728,637600.0
2005-06-13 10:20:00,10.91,10.95,10.91,10.92,648000.0,8.3728,8.4035,8.3728,8.3805,648000.0
2005-06-13 10:30:00,10.91,10.94,10.91,10.93,419200.0,8.3728,8.3959,8.3728,8.3882,419200.0
2005-06-13 10:40:00,10.93,10.96,10.91,10.93,708000.0,8.3882,8.4112,8.3728,8.3882,708000.0
2005-06-13 10:50:00,10.93,10.95,10.91,10.93,668800.0,8.3882,8.4035,8.3728,8.3882,668800.0
2005-06-13 11:00:00,10.93,10.95,10.92,10.95,378400.0,8.3882,8.4035,8.3805,8.4035,378400.0
2005-06-13 11:10:00,10.94,10.95,10.93,10.93,426400.0,8.3959,8.4035,8.3882,8.3882,426400.0
2005-06-13 11:20:00,10.93,10.94,10.92,10.94,439200.0,8.3882,8.3959,8.3805,8.3959,439200.0
2005-06-13 11:30:00,10.94,10.94,10.94,10.94,441600.0,8.3959,8.3959,8.3959,8.3959,441600.0
2005-06-13 11:40:00,10.94,10.94,10.92,10.93,179200.0,8.3959,8.3959,8.3805,8.3882,179200.0
2005-06-13 11:50:00,10.93,10.94,10.93,10.93,172800.0,8.3882,8.3959,8.3882,8.3882,172800.0
2005-06-13 12:00:00,10.93,10.93,10.93,10.93,544000.0,8.3882,8.3882,8.3882,8.3882,544000.0
2005-06-13 12:10:00,10.93,10.93,10.92,10.93,311200.0,8.3882,8.3882,8.3805,8.3882,311200.0
2005-06-13 12:20:00,10.93,10.93,10.9,10.91,254400.0,8.3882,8.3882,8.3652,8.3728,254400.0
2005-06-13 12:30:00,10.91,10.91,10.9,10.91,117600.0,8.3728,8.3728,8.3652,8.3728,117600.0
2005-06-13 12:40:00,10.91,10.91,10.9,10.91,167200.0,8.3728,8.3728,8.3652,8.3728,167200.0
2005-06-13 12:50:00,10.91,10.91,10.9,10.9,183200.0,8.3728,8.3728,8.3652,8.3652,183200.0
2005-06-13 13:00:00,10.9,10.91,10.9,10.91,105600.0,8.3652,8.3728,8.3652,8.3728,105600.0
2005-06-13 13:10:00,10.91,10.92,10.9,10.91,1003200.0,8.3728,8.3805,8.3652,8.3728,1003200.0
2005-06-13 13:20:00,10.91,10.91,10.91,10.91,116800.0,8.3728,8.3728,8.3728,8.3728,116800.0
2005-06-13 13:30:00,10.91,10.91,10.9,10.9,121600.0,8.3728,8.3728,8.3652,8.3652,121600.0
2005-06-13 13:40:00,10.9,10.91,10.89,10.91,124800.0,8.3652,8.3728,8.3575,8.3728,124800.0
2005-06-13 13:50:00,10.91,10.91,10.88,10.9,296000.0,8.3728,8.3728,8.3498,8.3652,296000.0
2005-06-13 14:00:00,10.9,10.91,10.89,10.91,261600.0,8.3652,8.3728,8.3575,8.3728,261600.0
2005-06-13 14:10:00,10.91,10.91,10.89,10.9,283200.0,8.3728,8.3728,8.3575,8.3652,283200.0
2005-06-13 14:20:00,10.9,10.9,10.89,10.89,189600.0,8.3652,8.3652,8.3575,8.3575,189600.0
2005-06-13 14:30:00,10.89,10.9,10.89,10.9,284800.0,8.3575,8.3652,8.3575,8.3652,284800.0
2005-06-13 14:40:00,10.9,10.91,10.9,10.9,345600.0,8.3652,8.3728,8.3652,8.3652,345600.0
2005-06-13 14:50:00,10.9,10.91,10.9,10.9,258400.0,8.3652,8.3728,8.3652,8.3652,258400.0
2005-06-13 15:00:00,10.9,10.9,10.88,10.89,538400.0,8.3652,8.3652,8.3498,8.3575,538400.0
2005-06-13 15:10:00,10.89,10.9,10.88,10.88,429600.0,8.3575,8.3652,8.3498,8.3498,429600.0
2005-06-13 15:20:00,10.88,10.89,10.87,10.88,419200.0,8.3498,8.3575,8.3422,8.3498,419200.0
2005-06-13 15:30:00,10.88,10.88,10.87,10.87,485600.0,8.3498,8.3498,8.3422,8.3422,485600.0
2005-06-13 15:40:00,10.87,10.88,10.87,10.88,490400.0,8.3422,8.3498,8.3422,8.3498,490400.0
2005-06-13 15:50:00,10.88,10.92,10.87,10.92,1493600.0,8.3498,8.3805,8.3422,8.3805,1493600.0
2005-06-14 09:30:00,10.88,10.91,10.86,10.9,655200.0,8.3498,8.3728,8.3345,8.3652,655200.0
2005-06-14 09:40:00,10.9,10.91,10.88,10.88,168000.0,8.3652,8.3728,8.3498,8.3498,168000.0
2005-06-14 09:50:00,10.88,10.88,10.84,10.86,267200.0,8.3498,8.3498,8.3191,8.3345,267200.0
2005-06-14 10:00:00,10.86,10.87,10.84,10.84,164800.0,8.3345,8.3422,8.3191,8.3191,164800.0
2005-06-14 10:10:00,10.84,10.86,10.84,10.84,183200.0,8.3191,8.3345,8.3191,8.3191,183200.0
2005-06-14 10:20:00,10.84,10.84,10.76,10.76,416800.0,8.3191,8.3191,8.2577,8.2577,416800.0
2005-06-14 10:30:00,10.76,10.78,10.75,10.77,327200.0,8.2577,8.2731,8.2501,8.2654,327200.0
2005-06-14 10:40:00,10.77,10.8,10.77,10.8,332800.0,8.2654,8.2884,8.2654,8.2884,332800.0
2005-06-14 10:50:00,10.8,10.81,10.78,10.79,140000.0,8.2884,8.2961,8.2731,8.2808,140000.0
2005-06-14 11:00:00,10.78,10.81,10.78,10.81,73600.0,8.2731,8.2961,8.2731,8.2961,73600.0
2005-06-14 11:10:00,10.81,10.83,10.81,10.83,184800.0,8.2961,8.3115,8.2961,8.3115,184800.0
2005-06-14 11:20:00,10.83,10.84,10.82,10.82,168000.0,8.3115,8.3191,8.3038,8.3038,168000.0
2005-06-14 11:30:00,10.82,10.84,10.82,10.83,135200.0,8.3038,8.3191,8.3038,8.3115,135200.0
2005-06-14 11:40:00,10.83,10.85,10.83,10.84,95200.0,8.3115,8.3268,8.3115,8.3191,95200.0
2005-06-14 11:50:00,10.83,10.83,10.81,10.81,75200.0,8.3115,8.3115,8.2961,8.2961,75200.0
2005-06-14 12:00:00,10.81,10.81,10.81,10.81,93600.0,8.2961,8.2961,8.2961,8.2961,93600.0
2005-06-14 12:10:00,10.81,10.82,10.81,10.81,70400.0,8.2961,8.3038,8.2961,8.2961,70400.0
2005-06-14 12:20:00,10.81,10.81,10.8,10.81,118400.0,8.2961,8.2961,8.2884,8.2961,118400.0
2005-06-14 12:30:00,10.81,10.81,10.8,10.81,120000.0,8.2961,8.2961,8.2884,8.2961,120000.0
2005-06-14 12:40:00,10.8,10.81,10.8,10.81,128800.0,8.2884,8.2961,8.2884,8.2961,128800.0
2005-06-14 12:50:00,10.81,10.81,10.8,10.8,51200.0,8.2961,8.2961,8.2884,8.2884,51200.0
2005-06-14 13:00:00,10.8,10.8,10.79,10.79,100800.0,8.2884,8.2884,8.2808,8.2808,100800.0
2005-06-14 13:10:00,10.79,10.79,10.78,10.79,81600.0,8.2808,8.2808,8.2731,8.2808,81600.0
2005-06-14 13:20:00,10.79,10.8,10.79,10.8,67200.0,8.2808,8.2884,8.2808,8.2884,67200.0
2005-06-14 13:30:00,10.8,10.8,10.8,10.8,99200.0,8.2884,8.2884,8.2884,8.2884,99200.0
2005-06-14 13:40:00,10.8,10.82,10.8,10.81,273600.0,8.2884,8.3038,8.2884,8.2961,273600.0
2005-06-14 13:50:00,10.81,10.86,10.81,10.86,164800.0,8.2961,8.3345,8.2961,8.3345,164800.0
2005-06-14 14:00:00,10.86,10.86,10.84,10.84,162400.0,8.3345,8.3345,8.3191,8.3191,162400.0
2005-06-14 14:10:00,10.84,10.85,10.83,10.83,121600.0,8.3191,8.3268,8.3115,8.3115,121600.0
2005-06-14 14:20:00,10.83,10.84,10.8,10.81,177600.0,8.3115,8.3191,8.2884,8.2961,177600.0
2005-06-14 14:30:00,10.81,10.81,10.79,10.8,152000.0,8.2961,8.2961,8.2808,8.2884,152000.0
2005-06-14 14:40:00,10.8,10.81,10.79,10.8,149600.0,8.2884,8.2961,8.2808,8.2884,149600.0
2005-06-14 14:50:00,10.8,10.8,10.78,10.8,168000.0,8.2884,8.2884,8.2731,8.2884,168000.0
2005-06-14 15:00:00,10.8,10.81,10.79,10.8,184000.0,8.2884,8.2961,8.2808,8.2884,184000.0
2005-06-14 15:10:00,10.81,10.81,10.79,10.8,294400.0,8.2961,8.2961,8.2808,8.2884,294400.0
2005-06-14 15:20:00,10.8,10.82,10.8,10.81,263200.0,8.2884,8.3038,8.2884,8.2961,263200.0
2005-06-14 15:30:00,10.81,10.81,10.79,10.81,228000.0,8.2961,8.2961,8.2808,8.2961,228000.0
2005-06-14 15:40:00,10.81,10.82,10.8,10.8,497600.0,8.2961,8.3038,8.2884,8.2884,497600.0
2005-06-14 15:50:00,10.8,10.83,10.8,10.83,383200.0,8.2884,8.3115,8.2884,8.3115,383200.0
2005-06-15 09:30:00,10.93,10.99,10.91,10.97,915200.0,8.3882,8.4342,8.3728,8.4189,915200.0
2005-06-15 09:40:00,10.96,10.97,10.95,10.96,376800.0,8.4112,8.4189,8.4035,8.4112,376800.0
2005-06-15 09:50:00,10.96,10.97,10.96,10.97,280000.0,8.4112,8.4189,8.4112,8.4189,280000.0
2005-06-15 10:00:00,10.97,10.97,10.96,10.96,269600.0,8.4189,8.4189,8.4112,8.4112,269600.0
2005-06-15 10:10:00,10.96,10.97,10.95,10.95,244000.0,8.4112,8.4189,8.4035,8.4035,244000.0
2005-06-15 10:20:00,10.95,10.95,10.93,10.93,244000.0,8.4035,8.4035,8.3882,8.3882,244000.0
2005-06-15 10:30:00,10.91,10.93,10.9,10.9,436000.0,8.3728,8.3882,8.3652,8.3652,436000.0
2005-06-15 10:40:00,10.9,10.92,10.88,10.88,353600.0,8.3652,8.3805,8.3498,8.3498,353600.0
2005-06-15 10:50:00,10.88,10.9,10.87,10.88,173600.0,8.3498,8.3652,8.3422,8.3498,173600.0
2005-06-15 11:00:00,10.87,10.87,10.86,10.87,195200.0,8.3422,8.3422,8.3345,8.3422,195200.0
2005-06-15 11:10:00,10.87,10.9,10.87,10.89,587200.0,8.3422,8.3652,8.3422,8.3575,587200.0
2005-06-15 11:20:00,10.89,10.9,10.89,10.9,124800.0,8.3575,8.3652,8.3575,8.3652,124800.0
2005-06-15 11:30:00,10.89,10.9,10.89,10.89,200800.0,8.3575,8.3652,8.3575,8.3575,200800.0
2005-06-15 11:40:00,10.89,10.9,10.89,10.89,206400.0,8.3575,8.3652,8.3575,8.3575,206400.0
2005-06-15 11:50:00,10.89,10.9,10.89,10.9,271200.0,8.3575,8.3652,8.3575,8.3652,271200.0
2005-06-15 12:00:00,10.9,10.92,10.9,10.91,911200.0,8.3652,8.3805,8.3652,8.3728,911200.0
2005-06-15 12:10:00,10.91,10.91,10.91,10.91,60000.0,8.3728,8.3728,8.3728,8.3728,60000.0
2005-06-15 12:20:00,10.91,10.92,10.91,10.92,187200.0,8.3728,8.3805,8.3728,8.3805,187200.0
2005-06-15 12:30:00,10.92,10.95,10.92,10.94,583200.0,8.3805,8.4035,8.3805,8.3959,583200.0
2005-06-15 12:40:00,10.94,10.94,10.93,10.94,535200.0,8.3959,8.3959,8.3882,8.3959,535200.0
2005-06-15 12:50:00,10.94,10.94,10.93,10.93,184000.0,8.3959,8.3959,8.3882,8.3882,184000.0
2005-06-15 13:00:00,10.93,10.94,10.93,10.93,252800.0,8.3882,8.3959,8.3882,8.3882,252800.0
2005-06-15 13:10:00,10.93,10.94,10.93,10.94,265600.0,8.3882,8.3959,8.3882,8.3959,265600.0
2005-06-15 13:20:00,10.94,10.94,10.92,10.92,451200.0,8.3959,8.3959,8.3805,8.3805,451200.0
2005-06-15 13:30:00,10.92,10.92,10.92,10.92,96000.0,8.3805,8.3805,8.3805,8.3805,96000.0
2005-06-15 13:40:00,10.92,10.92,10.9,10.92,152000.0,8.3805,8.3805,8.3652,8.3805,152000.0
2005-06-15 13:50:00,10.92,10.93,10.92,10.93,295200.0,8.3805,8.3882,8.3805,8.3882,295200.0
2005-06-15 14:00:00,10.93,10.94,10.92,10.92,380800.0,8.3882,8.3959,8.3805,8.3805,380800.0
2005-06-15 14:10:00,10.92,10.95,10.91,10.95,184000.0,8.3805,8.4035,8.3728,8.4035,184000.0
2005-06-15 14:20:00,10.95,10.95,10.92,10.92,245600.0,8.4035,8.4035,8.3805,8.3805,245600.0
2005-06-15 14:30:00,10.92,10.93,10.92,10.92,190400.0,8.3805,8.3882,8.3805,8.3805,190400.0
2005-06-15 14:40:00,10.92,10.93,10.92,10.92,212000.0,8.3805,8.3882,8.3805,8.3805,212000.0
2005-06-15 14:50:00,10.92,10.93,10.92,10.93,304000.0,8.3805,8.3882,8.3805,8.3882,304000.0
2005-06-15 15:00:00,10.93,10.94,10.92,10.93,328800.0,8.3882,8.3959,8.3805,8.3882,328800.0
2005-06-15 15:10:00,10.93,10.93,10.92,10.93,160800.0,8.3882,8.3882,8.3805,8.3882,160800.0
2005-06-15 15:20:00,10.93,10.94,10.92,10.94,514400.0,8.3882,8.3959,8.3805,8.3959,514400.0
2005-06-15 15:30:00,10.94,10.95,10.93,10.93,900800.0,8.3959,8.4035,8.3882,8.3882,900800.0
2005-06-15 15:40:00,10.93,10.96,10.93,10.95,334400.0,8.3882,8.4112,8.3882,8.4035,334400.0
2005-06-15 15:50:00,10.95,10.96,10.95,10.96,464000.0,8.4035,8.4112,8.4035,8.4112,464000.0
2005-06-16 09:30:00,10.96,10.97,10.95,10.96,211200.0,8.4112,8.4189,8.4035,8.4112,211200.0
2005-06-16 09:40:00,10.96,10.99,10.95,10.97,116800.0,8.4112,8.4342,8.4035,8.4189,116800.0
2005-06-16 09:50:00,10.97,10.98,10.95,10.98,111200.0,8.4189,8.4266,8.4035,8.4266,111200.0
2005-06-16 10:00:00,10.98,10.99,10.97,10.99,105600.0,8.4266,8.4342,8.4189,8.4342,105600.0
2005-06-16 10:10:00,10.99,11.01,10.99,11.0,876000.0,8.4342,8.4496,8.4342,8.4419,876000.0
2005-06-16 10:20:00,11.0,11.03,11.0,11.02,262400.0,8.4419,8.4649,8.4419,8.4573,262400.0
2005-06-16 10:30:00,11.02,11.03,11.02,11.03,178400.0,8.4573,8.4649,8.4573,8.4649,178400.0
2005-06-16 10:40:00,11.04,11.07,11.04,11.07,363200.0,8.4726,8.4956,8.4726,8.4956,363200.0
2005-06-16 10:50:00,11.07,11.07,11.03,11.04,357600.0,8.4956,8.4956,8.4649,8.4726,357600.0
2005-06-16 11:00:00,11.04,11.04,11.03,11.04,326400.0,8.4726,8.4726,8.4649,8.4726,326400.0
2005-06-16 11:10:00,11.04,11.05,11.03,11.05,208800.0,8.4726,8.4803,8.4649,8.4803,208800.0
2005-06-16 11:20:00,11.05,11.06,11.05,11.05,228800.0,8.4803,8.488,8.4803,8.4803,228800.0
2005-06-16 11:30:00,11.05,11.08,11.05,11.07,290400.0,8.4803,8.5033,8.4803,8.4956,290400.0
2005-06-16 11:40:00,11.07,11.12,11.07,11.11,496000.0,8.4956,8.534,8.4956,8.5263,496000.0
2005-06-16 11:50:00,11.11,11.12,11.09,11.11,176000.0,8.5263,8.534,8.511,8.5263,176000.0
2005-06-16 12:00:00,11.11,11.11,11.08,11.09,222400.0,8.5263,8.5263,8.5033,8.511,222400.0
2005-06-16 12:10:00,11.09,11.11,11.07,11.11,487200.0,8.511,8.5263,8.4956,8.5263,487200.0
2005-06-16 12:20:00,11.11,11.12,11.11,11.12,171200.0,8.5263,8.534,8.5263,8.534,171200.0
2005-06-16 12:30:00,11.11,11.11,11.09,11.11,316000.0,8.5263,8.5263,8.511,8.5263,316000.0
2005-06-16 12:40:00,11.11,11.11,11.08,11.08,384000.0,8.5263,8.5263,8.5033,8.5033,384000.0
2005-06-16 12:50:00,11.08,11.08,11.06,11.06,328000.0,8.5033,8.5033,8.488,8.488,328000.0
2005-06-16 13:00:00,11.06,11.06,11.05,11.06,330400.0,8.488,8.488,8.4803,8.488,330400.0
2005-06-16 13:10:00,11.06,11.06,11.05,11.06,606400.0,8.488,8.488,8.4803,8.488,606400.0
2005-06-16 13:20:00,11.06,11.06,11.05,11.06,593600.0,8.488,8.488,8.4803,8.488,593600.0
2005-06-16 13:30:00,11.06,11.06,11.04,11.04,420000.0,8.488,8.488,8.4726,8.4726,420000.0
2005-06-16 13:40:00,11.04,11.04,11.03,11.04,256000.0,8.4726,8.4726,8.4649,8.4726,256000.0
2005-06-16 13:50:00,11.04,11.04,11.02,11.02,259200.0,8.4726,8.4726,8.4573,8.4573,259200.0
2005-06-16 14:00:00,11.02,11.02,11.01,11.01,541600.0,8.4573,8.4573,8.4496,8.4496,541600.0
2005-06-16 14:10:00,11.01,11.02,11.0,11.01,295200.0,8.4496,8.4573,8.4419,8.4496,295200.0
2005-06-16 14:20:00,11.0,11.01,11.0,11.01,597600.0,8.4419,8.4496,8.4419,8.4496,597600.0
2005-06-16 14:30:00,11.01,11.02,11.01,11.01,235200.0,8.4496,8.4573,8.4496,8.4496,235200.0
2005-06-16 14:40:00,11.01,11.01,11.0,11.0,226400.0,8.4496,8.4496,8.4419,8.4419,226400.0
2005-06-16 14:50:00,11.0,11.01,11.0,11.01,1597600.0,8.4419,8.4496,8.4419,8.4496,1597600.0
2005-06-16 15:00:00,11.01,11.01,11.0,11.0,275200.0,8.4496,8.4496,8.4419,8.4419,275200.0
2005-06-16 15:10:00,11.0,11.01,11.0,11.0,244000.0,8.4419,8.4496,8.4419,8.4419,244000.0
2005-06-16 15:20:00,11.0,11.01,11.0,11.0,416800.0,8.4419,8.4496,8.4419,8.4419,416800.0
2005-06-16 15:30:00,11.0,11.03,11.0,11.03,423200.0,8.4419,8.4649,8.4419,8.4649,423200.0
2005-06-16 15:40:00,11.03,11.04,11.01,11.02,212800.0,8.4649,8.4726,8.4496,8.4573,212800.0
2005-06-16 15:50:00,11.01,11.03,11.01,11.02,847200.0,8.4496,8.4649,8.4496,8.4573,847200.0
2005-06-17 09:30:00,11.04,11.05,11.01,11.04,4001600.0,8.4726,8.4803,8.4496,8.4726,4001600.0
2005-06-17 09:40:00,11.04,11.04,11.03,11.04,928800.0,8.4726,8.4726,8.4649,8.4726,928800.0
2005-06-17 09:50:00,11.04,11.04,11.03,11.04,620000.0,8.4726,8.4726,8.4649,8.4726,620000.0
2005-06-17 10:00:00,11.04,11.06,11.04,11.06,795200.0,8.4726,8.488,8.4726,8.488,795200.0
2005-06-17 10:10:00,11.05,11.07,11.04,11.05,606400.0,8.4803,8.4956,8.4726,8.4803,606400.0
2005-06-17 10:20:00,11.06,11.09,11.05,11.09,615200.0,8.488,8.511,8.4803,8.511,615200.0
2005-06-17 10:30:00,11.09,11.11,11.09,11.11,576800.0,8.511,8.5263,8.511,8.5263,576800.0
2005-06-17 10:40:00,11.1,11.1,11.09,11.09,898400.0,8.5187,8.5187,8.511,8.511,898400.0
2005-06-17 10:50:00,11.09,11.1,11.07,11.08,252800.0,8.511,8.5187,8.4956,8.5033,252800.0
2005-06-17 11:00:00,11.08,11.09,11.08,11.09,192800.0,8.5033,8.511,8.5033,8.511,192800.0
2005-06-17 11:10:00,11.09,11.09,11.07,11.08,281600.0,8.511,8.511,8.4956,8.5033,281600.0
2005-06-17 11:20:00,11.07,11.07,11.06,11.06,408000.0,8.4956,8.4956,8.488,8.488,408000.0
2005-06-17 11:30:00,11.06,11.08,11.06,11.06,226400.0,8.488,8.5033,8.488,8.488,226400.0
2005-06-17 11:40:00,11.06,11.07,11.06,11.06,572800.0,8.488,8.4956,8.488,8.488,572800.0
2005-06-17 11:50:00,11.06,11.06,11.05,11.06,1196000.0,8.488,8.488,8.4803,8.488,1196000.0
2005-06-17 12:00:00,11.06,11.06,11.05,11.05,164000.0,8.488,8.488,8.4803,8.4803,164000.0
2005-06-17 12:10:00,11.05,11.06,11.05,11.06,82400.0,8.4803,8.488,8.4803,8.488,82400.0
2005-06-17 12:20:00,11.06,11.06,11.06,11.06,264000.0,8.488,8.488,8.488,8.488,264000.0
2005-06-17 12:30:00,11.06,11.06,11.06,11.06,471200.0,8.488,8.488,8.488,8.488,471200.0
2005-06-17 12:40:00,11.06,11.07,11.06,11.06,680000.0,8.488,8.4956,8.488,8.488,680000.0
2005-06-17 12:50:00,11.06,11.07,11.06,11.06,156800.0,8.488,8.4956,8.488,8.488,156800.0
2005-06-17 13:00:00,11.06,11.07,11.06,11.06,240000.0,8.488,8.4956,8.488,8.488,240000.0
2005-06-17 13:10:00,11.06,11.07,11.05,11.05,220000.0,8.488,8.4956,8.4803,8.4803,220000.0
2005-06-17 13:20:00,11.05,11.05,11.04,11.05,103200.0,8.4803,8.4803,8.4726,8.4803,103200.0
2005-06-17 13:30:00,11.05,11.06,11.05,11.05,128800.0,8.4803,8.488,8.4803,8.4803,128800.0
2005-06-17 13:40:00,11.05,11.06,11.05,11.05,72000.0,8.4803,8.488,8.4803,8.4803,72000.0
2005-06-17 13:50:00,11.05,11.06,11.05,11.05,88800.0,8.4803,8.488,8.4803,8.4803,88800.0
2005-06-17 14:00:00,11.05,11.06,11.05,11.06,77600.0,8.4803,8.488,8.4803,8.488,77600.0
2005-06-17 14:10:00,11.06,11.06,11.05,11.05,113600.0,8.488,8.488,8.4803,8.4803,113600.0
2005-06-17 14:20:00,11.05,11.05,11.04,11.05,144800.0,8.4803,8.4803,8.4726,8.4803,144800.0
2005-06-17 14:30:00,11.04,11.04,11.04,11.04,113600.0,8.4726,8.4726,8.4726,8.4726,113600.0
2005-06-17 14:40:00,11.04,11.04,11.04,11.04,261600.0,8.4726,8.4726,8.4726,8.4726,261600.0
2005-06-17 14:50:00,11.04,11.04,11.01,11.02,572800.0,8.4726,8.4726,8.4496,8.4573,572800.0
2005-06-17 15:00:00,11.03,11.04,11.02,11.03,123200.0,8.4649,8.4726,8.4573,8.4649,123200.0
2005-06-17 15:10:00,11.03,11.05,11.03,11.05,448800.0,8.4649,8.4803,8.4649,8.4803,448800.0
2005-06-17 15:20:00,11.05,11.06,11.04,11.05,227200.0,8.4803,8.488,8.4726,8.4803,227200.0
2005-06-17 15:30:00,11.06,11.07,11.05,11.07,295200.0,8.488,8.4956,8.4803,8.4956,295200.0
2005-06-17 15:40:00,11.07,11.08,11.06,11.07,1129600.0,8.4956,8.5033,8.488,8.4956,1129600.0
2005-06-17 15:50:00,11.07,11.07,11.05,11.05,719200.0,8.4956,8.4956,8.4803,8.4803,719200.0
2005-06-20 09:30:00,11.05,11.07,11.03,11.03,503200.0,8.4803,8.4956,8.4649,8.4649,503200.0
2005-06-20 09:40:00,11.03,11.06,11.03,11.03,314400.0,8.4649,8.488,8.4649,8.4649,314400.0
2005-06-20 09:50:00,11.03,11.06,11.03,11.06,214400.0,8.4649,8.488,8.4649,8.488,214400.0
2005-06-20 10:00:00,11.06,11.06,11.04,11.04,291200.0,8.488,8.488,8.4726,8.4726,291200.0
2005-06-20 10:10:00,11.04,11.04,11.03,11.04,230400.0,8.4726,8.4726,8.4649,8.4726,230400.0
2005-06-20 10:20:00,11.04,11.04,11.03,11.03,244800.0,8.4726,8.4726,8.4649,8.4649,244800.0
2005-06-20 10:30:00,11.03,11.05,11.03,11.05,344000.0,8.4649,8.4803,8.4649,8.4803,344000.0
2005-06-20 10:40:00,11.05,11.05,11.04,11.04,316800.0,8.4803,8.4803,8.4726,8.4726,316800.0
2005-06-20 10:50:00,11.04,11.05,11.04,11.04,307200.0,8.4726,8.4803,8.4726,8.4726,307200.0
2005-06-20 11:00:00,11.04,11.05,11.03,11.03,384800.0,8.4726,8.4803,8.4649,8.4649,384800.0
2005-06-20 11:10:00,11.03,11.04,11.02,11.04,222400.0,8.4649,8.4726,8.4573,8.4726,222400.0
2005-06-20 11:20:00,11.04,11.04,11.03,11.04,132800.0,8.4726,8.4726,8.4649,8.4726,132800.0
2005-06-20 11:30:00,11.04,11.04,11.03,11.04,73600.0,8.4726,8.4726,8.4649,8.4726,73600.0
2005-06-20 11:40:00,11.04,11.04,11.03,11.04,67200.0,8.4726,8.4726,8.4649,8.4726,67200.0
2005-06-20 11:50:00,11.04,11.04,11.04,11.04,177600.0,8.4726,8.4726,8.4726,8.4726,177600.0
2005-06-20 12:00:00,11.04,11.04,11.03,11.04,105600.0,8.4726,8.4726,8.4649,8.4726,105600.0
2005-06-20 12:10:00,11.04,11.04,11.04,11.04,180800.0,8.4726,8.4726,8.4726,8.4726,180800.0
2005-06-20 12:20:00,11.04,11.05,11.04,11.04,460000.0,8.4726,8.4803,8.4726,8.4726,460000.0
2005-06-20 12:30:00,11.04,11.05,11.04,11.04,138400.0,8.4726,8.4803,8.4726,8.4726,138400.0
2005-06-20 12:40:00,11.04,11.04,11.04,11.04,98400.0,8.4726,8.4726,8.4726,8.4726,98400.0
2005-06-20 12:50:00,11.04,11.04,11.04,11.04,69600.0,8.4726,8.4726,8.4726,8.4726,69600.0
2005-06-20 13:00:00,11.04,11.05,11.04,11.04,39200.0,8.4726,8.4803,8.4726,8.4726,39200.0
2005-06-20 13:10:00,11.04,11.04,11.04,11.04,43200.0,8.4726,8.4726,8.4726,8.4726,43200.0
2005-06-20 13:20:00,11.04,11.04,11.03,11.03,74400.0,8.4726,8.4726,8.4649,8.4649,74400.0
2005-06-20 13:30:00,11.03,11.03,11.02,11.03,256000.0,8.4649,8.4649,8.4573,8.4649,256000.0
2005-06-20 13:40:00,11.03,11.04,11.03,11.04,360000.0,8.4649,8.4726,8.4649,8.4726,360000.0
2005-06-20 13:50:00,11.04,11.04,11.03,11.03,124800.0,8.4726,8.4726,8.4649,8.4649,124800.0
2005-06-20 14:00:00,11.03,11.04,11.03,11.04,256800.0,8.4649,8.4726,8.4649,8.4726,256800.0
2005-06-20 14:10:00,11.04,11.04,11.03,11.04,172800.0,8.4726,8.4726,8.4649,8.4726,172800.0
2005-06-20 14:20:00,11.04,11.05,11.03,11.05,148800.0,8.4726,8.4803,8.4649,8.4803,148800.0
2005-06-20 14:30:00,11.05,11.05,11.03,11.05,209600.0,8.4803,8.4803,8.4649,8.4803,209600.0
2005-06-20 14:40:00,11.05,11.06,11.04,11.05,252000.0,8.4803,8.488,8.4726,8.4803,252000.0
2005-06-20 14:50:00,11.05,11.06,11.05,11.06,183200.0,8.4803,8.488,8.4803,8.488,183200.0
2005-06-20 15:00:00,11.06,11.08,11.05,11.07,452000.0,8.488,8.5033,8.4803,8.4956,452000.0
2005-06-20 15:10:00,11.07,11.07,11.06,11.06,170400.0,8.4956,8.4956,8.488,8.488,170400.0
2005-06-20 15:20:00,11.06,11.07,11.06,11.06,356800.0,8.488,8.4956,8.488,8.488,356800.0
2005-06-20 15:30:00,11.06,11.06,11.06,11.06,351200.0,8.488,8.488,8.488,8.488,351200.0
2005-06-20 15:40:00,11.06,11.06,11.06,11.06,204800.0,8.488,8.488,8.488,8.488,204800.0
2005-06-20 15:50:00,11.06,11.06,11.06,11.06,335200.0,8.488,8.488,8.488,8.488,335200.0
2005-06-21 09:30:00,11.05,11.08,11.05,11.06,289600.0,8.4803,8.5033,8.4803,8.488,289600.0
2005-06-21 09:40:00,11.06,11.07,11.04,11.06,290400.0,8.488,8.4956,8.4726,8.488,290400.0
2005-06-21 09:50:00,11.06,11.06,11.04,11.06,140800.0,8.488,8.488,8.4726,8.488,140800.0
2005-06-21 10:00:00,11.06,11.07,11.04,11.06,196000.0,8.488,8.4956,8.4726,8.488,196000.0
2005-06-21 10:10:00,11.06,11.08,11.05,11.08,210400.0,8.488,8.5033,8.4803,8.5033,210400.0
2005-06-21 10:20:00,11.08,11.12,11.07,11.12,169600.0,8.5033,8.534,8.4956,8.534,169600.0
2005-06-21 10:30:00,11.12,11.13,11.11,11.12,317600.0,8.534,8.5417,8.5263,8.534,317600.0
2005-06-21 10:40:00,11.12,11.13,11.11,11.11,188800.0,8.534,8.5417,8.5263,8.5263,188800.0
2005-06-21 10:50:00,11.11,11.11,11.1,11.1,110400.0,8.5263,8.5263,8.5187,8.5187,110400.0
2005-06-21 11:00:00,11.1,11.12,11.1,11.11,164800.0,8.5187,8.534,8.5187,8.5263,164800.0
2005-06-21 11:10:00,11.11,11.24,11.11,11.12,661600.0,8.5263,8.6261,8.5263,8.534,661600.0
2005-06-21 11:20:00,11.12,11.12,11.06,11.1,269600.0,8.534,8.534,8.488,8.5187,269600.0
2005-06-21 11:30:00,11.11,11.11,11.1,11.11,97600.0,8.5263,8.5263,8.5187,8.5263,97600.0
2005-06-21 11:40:00,11.11,11.11,11.1,11.11,111200.0,8.5263,8.5263,8.5187,8.5263,111200.0
2005-06-21 11:50:00,11.11,11.11,11.1,11.1,51200.0,8.5263,8.5263,8.5187,8.5187,51200.0
2005-06-21 12:00:00,11.1,11.1,11.09,11.09,109600.0,8.5187,8.5187,8.511,8.511,109600.0
2005-06-21 12:10:00,11.09,11.1,11.09,11.1,160800.0,8.511,8.5187,8.511,8.5187,160800.0
2005-06-21 12:20:00,11.1,11.11,11.1,11.11,422400.0,8.5187,8.5263,8.5187,8.5263,422400.0
2005-06-21 12:30:00,11.12,11.13,11.11,11.13,267200.0,8.534,8.5417,8.5263,8.5417,267200.0
2005-06-21 12:40:00,11.13,11.13,11.12,11.13,129600.0,8.5417,8.5417,8.534,8.5417,129600.0
2005-06-21 12:50:00,11.12,11.13,11.12,11.13,62400.0,8.534,8.5417,8.534,8.5417,62400.0
2005-06-21 13:00:00,11.13,11.13,11.12,11.13,45600.0,8.5417,8.5417,8.534,8.5417,45600.0
2005-06-21 13:10:00,11.13,11.13,11.12,11.13,199200.0,8.5417,8.5417,8.534,8.5417,199200.0
2005-06-21 13:20:00,11.12,11.13,11.12,11.12,184800.0,8.534,8.5417,8.534,8.534,184800.0
2005-06-21 13:30:00,11.12,11.12,11.1,11.1,85600.0,8.534,8.534,8.5187,8.5187,85600.0
2005-06-21 13:40:00,11.1,11.12,11.09,11.12,294400.0,8.5187,8.534,8.511,8.534,294400.0
2005-06-21 13:50:00,11.12,11.12,11.11,11.12,94400.0,8.534,8.534,8.5263,8.534,94400.0
2005-06-21 14:00:00,11.12,11.12,11.12,11.12,185600.0,8.534,8.534,8.534,8.534,185600.0
2005-06-21 14:10:00,11.12,11.13,11.12,11.13,117600.0,8.534,8.5417,8.534,8.5417,117600.0
2005-06-21 14:20:00,11.13,11.14,11.13,11.13,124800.0,8.5417,8.5494,8.5417,8.5417,124800.0
2005-06-21 14:30:00,11.13,11.13,11.12,11.13,88000.0,8.5417,8.5417,8.534,8.5417,88000.0
2005-06-21 14:40:00,11.13,11.14,11.12,11.13,88000.0,8.5417,8.5494,8.534,8.5417,88000.0
2005-06-21 14:50:00,11.13,11.14,11.13,11.13,55200.0,8.5417,8.5494,8.5417,8.5417,55200.0
2005-06-21 15:00:00,11.13,11.13,11.1,11.1,150400.0,8.5417,8.5417,8.5187,8.5187,150400.0
2005-06-21 15:10:00,11.1,11.11,11.09,11.1,163200.0,8.5187,8.5263,8.511,8.5187,163200.0
2005-06-21 15:20:00,11.1,11.12,11.1,11.11,328000.0,8.5187,8.534,8.5187,8.5263,328000.0
2005-06-21 15:30:00,11.11,11.11,11.1,11.11,304000.0,8.5263,8.5263,8.5187,8.5263,304000.0
2005-06-21 15:40:00,11.11,11.11,11.1,11.11,278400.0,8.5263,8.5263,8.5187,8.5263,278400.0
2005-06-21 15:50:00,11.11,11.12,11.11,11.12,378400.0,8.5263,8.534,8.5263,8.534,378400.0
2005-06-22 09:30:00,11.21,11.24,11.21,11.23,733600.0,8.6031,8.6261,8.6031,8.6184,733600.0
2005-06-22 09:40:00,11.23,11.23,11.19,11.2,532800.0,8.6184,8.6184,8.5877,8.5954,532800.0
2005-06-22 09:50:00,11.19,11.21,11.17,11.2,310400.0,8.5877,8.6031,8.5724,8.5954,310400.0
2005-06-22 10:00:00,11.2,11.2,11.16,11.17,473600.0,8.5954,8.5954,8.5647,8.5724,473600.0
2005-06-22 10:10:00,11.17,11.17,11.1,11.13,680800.0,8.5724,8.5724,8.5187,8.5417,680800.0
2005-06-22 10:20:00,11.13,11.15,11.13,11.13,494400.0,8.5417,8.557,8.5417,8.5417,494400.0
2005-06-22 10:30:00,11.13,11.18,11.13,11.17,391200.0,8.5417,8.5801,8.5417,8.5724,391200.0
2005-06-22 10:40:00,11.16,11.17,11.15,11.16,262400.0,8.5647,8.5724,8.557,8.5647,262400.0
2005-06-22 10:50:00,11.15,11.16,11.15,11.15,204000.0,8.557,8.5647,8.557,8.557,204000.0
2005-06-22 11:00:00,11.15,11.16,11.15,11.15,347200.0,8.557,8.5647,8.557,8.557,347200.0
2005-06-22 11:10:00,11.15,11.15,11.13,11.14,368800.0,8.557,8.557,8.5417,8.5494,368800.0
2005-06-22 11:20:00,11.15,11.18,11.15,11.17,421600.0,8.557,8.5801,8.557,8.5724,421600.0
2005-06-22 11:30:00,11.17,11.19,11.17,11.19,401600.0,8.5724,8.5877,8.5724,8.5877,401600.0
2005-06-22 11:40:00,11.19,11.21,11.19,11.21,357600.0,8.5877,8.6031,8.5877,8.6031,357600.0
2005-06-22 11:50:00,11.22,11.22,11.19,11.19,279200.0,8.6108,8.6108,8.5877,8.5877,279200.0
2005-06-22 12:00:00,11.18,11.21,11.18,11.2,237600.0,8.5801,8.6031,8.5801,8.5954,237600.0
2005-06-22 12:10:00,11.2,11.22,11.2,11.21,204000.0,8.5954,8.6108,8.5954,8.6031,204000.0
2005-06-22 12:20:00,11.21,11.21,11.2,11.2,236800.0,8.6031,8.6031,8.5954,8.5954,236800.0
2005-06-22 12:30:00,11.2,11.2,11.2,11.2,326400.0,8.5954,8.5954,8.5954,8.5954,326400.0
2005-06-22 12:40:00,11.2,11.2,11.18,11.19,280800.0,8.5954,8.5954,8.5801,8.5877,280800.0
2005-06-22 12:50:00,11.19,11.2,11.18,11.18,285600.0,8.5877,8.5954,8.5801,8.5801,285600.0
2005-06-22 13:00:00,11.18,11.2,11.18,11.19,96800.0,8.5801,8.5954,8.5801,8.5877,96800.0
2005-06-22 13:10:00,11.19,11.2,11.19,11.19,116000.0,8.5877,8.5954,8.5877,8.5877,116000.0
2005-06-22 13:20:00,11.19,11.2,11.19,11.2,253600.0,8.5877,8.5954,8.5877,8.5954,253600.0
2005-06-22 13:30:00,11.2,11.2,11.19,11.19,120800.0,8.5954,8.5954,8.5877,8.5877,120800.0
2005-06-22 13:40:00,11.19,11.19,11.19,11.19,89600.0,8.5877,8.5877,8.5877,8.5877,89600.0
2005-06-22 13:50:00,11.19,11.2,11.19,11.19,84000.0,8.5877,8.5954,8.5877,8.5877,84000.0
2005-06-22 14:00:00,11.19,11.19,11.18,11.18,213600.0,8.5877,8.5877,8.5801,8.5801,213600.0
2005-06-22 14:10:00,11.18,11.19,11.18,11.19,212000.0,8.5801,8.5877,8.5801,8.5877,212000.0
2005-06-22 14:20:00,11.19,11.2,11.18,11.2,160800.0,8.5877,8.5954,8.5801,8.5954,160800.0
2005-06-22 14:30:00,11.2,11.2,11.19,11.2,111200.0,8.5954,8.5954,8.5877,8.5954,111200.0
2005-06-22 14:40:00,11.19,11.2,11.19,11.19,220000.0,8.5877,8.5954,8.5877,8.5877,220000.0
2005-06-22 14:50:00,11.19,11.21,11.19,11.21,167200.0,8.5877,8.6031,8.5877,8.6031,167200.0
2005-06-22 15:00:00,11.21,11.22,11.21,11.21,638400.0,8.6031,8.6108,8.6031,8.6031,638400.0
2005-06-22 15:10:00,11.21,11.22,11.21,11.21,340800.0,8.6031,8.6108,8.6031,8.6031,340800.0
2005-06-22 15:20:00,11.21,11.21,11.19,11.2,213600.0,8.6031,8.6031,8.5877,8.5954,213600.0
2005-06-22 15:30:00,11.19,11.19,11.17,11.17,438400.0,8.5877,8.5877,8.5724,8.5724,438400.0
2005-06-22 15:40:00,11.17,11.17,11.16,11.17,407200.0,8.5724,8.5724,8.5647,8.5724,407200.0
2005-06-22 15:50:00,11.17,11.19,11.17,11.19,886400.0,8.5724,8.5877,8.5724,8.5877,886400.0
2005-06-23 09:30:00,11.21,11.21,11.19,11.2,305600.0,8.6031,8.6031,8.5877,8.5954,305600.0
2005-06-23 09:40:00,11.2,11.23,11.2,11.23,273600.0,8.5954,8.6184,8.5954,8.6184,273600.0
2005-06-23 09:50:00,11.23,11.23,11.22,11.22,232800.0,8.6184,8.6184,8.6108,8.6108,232800.0
2005-06-23 10:00:00,11.22,11.23,11.21,11.21,300800.0,8.6108,8.6184,8.6031,8.6031,300800.0
2005-06-23 10:10:00,11.21,11.22,11.2,11.22,187200.0,8.6031,8.6108,8.5954,8.6108,187200.0
2005-06-23 10:20:00,11.22,11.23,11.22,11.23,113600.0,8.6108,8.6184,8.6108,8.6184,113600.0
2005-06-23 10:30:00,11.22,11.24,11.22,11.24,255200.0,8.6108,8.6261,8.6108,8.6261,255200.0
2005-06-23 10:40:00,11.24,11.25,11.24,11.25,594400.0,8.6261,8.6338,8.6261,8.6338,594400.0
2005-06-23 10:50:00,11.25,11.25,11.24,11.25,760000.0,8.6338,8.6338,8.6261,8.6338,760000.0
2005-06-23 11:00:00,11.24,11.29,11.24,11.28,700800.0,8.6261,8.6645,8.6261,8.6568,700800.0
2005-06-23 11:10:00,11.28,11.33,11.28,11.32,528000.0,8.6568,8.6952,8.6568,8.6875,528000.0
2005-06-23 11:20:00,11.32,11.34,11.31,11.33,356800.0,8.6875,8.7029,8.6798,8.6952,356800.0
2005-06-23 11:30:00,11.33,11.34,11.33,11.33,521600.0,8.6952,8.7029,8.6952,8.6952,521600.0
2005-06-23 11:40:00,11.33,11.33,11.2,11.3,437600.0,8.6952,8.6952,8.5954,8.6722,437600.0
2005-06-23 11:50:00,11.3,11.31,11.3,11.31,320800.0,8.6722,8.6798,8.6722,8.6798,320800.0
2005-06-23 12:00:00,11.31,11.33,11.31,11.33,477600.0,8.6798,8.6952,8.6798,8.6952,477600.0
2005-06-23 12:10:00,11.33,11.35,11.33,11.35,216800.0,8.6952,8.7105,8.6952,8.7105,216800.0
2005-06-23 12:20:00,11.34,11.34,11.34,11.34,55200.0,8.7029,8.7029,8.7029,8.7029,55200.0
2005-06-23 12:30:00,11.34,11.34,11.33,11.34,106400.0,8.7029,8.7029,8.6952,8.7029,106400.0
2005-06-23 12:40:00,11.33,11.34,11.32,11.34,155200.0,8.6952,8.7029,8.6875,8.7029,155200.0
2005-06-23 12:50:00,11.34,11.37,11.34,11.36,292000.0,8.7029,8.7259,8.7029,8.7182,292000.0
2005-06-23 13:00:00,11.36,11.36,11.36,11.36,229600.0,8.7182,8.7182,8.7182,8.7182,229600.0
2005-06-23 13:10:00,11.36,11.37,11.35,11.35,153600.0,8.7182,8.7259,8.7105,8.7105,153600.0
2005-06-23 13:20:00,11.35,11.35,11.33,11.33,139200.0,8.7105,8.7105,8.6952,8.6952,139200.0
2005-06-23 13:30:00,11.33,11.34,11.32,11.32,358400.0,8.6952,8.7029,8.6875,8.6875,358400.0
2005-06-23 13:40:00,11.32,11.32,11.3,11.31,744000.0,8.6875,8.6875,8.6722,8.6798,744000.0
2005-06-23 13:50:00,11.31,11.32,11.3,11.31,670400.0,8.6798,8.6875,8.6722,8.6798,670400.0
2005-06-23 14:00:00,11.31,11.33,11.31,11.31,559200.0,8.6798,8.6952,8.6798,8.6798,559200.0
2005-06-23 14:10:00,11.32,11.32,11.29,11.32,322400.0,8.6875,8.6875,8.6645,8.6875,322400.0
2005-06-23 14:20:00,11.32,11.32,11.29,11.3,357600.0,8.6875,8.6875,8.6645,8.6722,357600.0
2005-06-23 14:30:00,11.3,11.3,11.29,11.3,329600.0,8.6722,8.6722,8.6645,8.6722,329600.0
2005-06-23 14:40:00,11.3,11.3,11.29,11.29,202400.0,8.6722,8.6722,8.6645,8.6645,202400.0
2005-06-23 14:50:00,11.29,11.29,11.28,11.29,854400.0,8.6645,8.6645,8.6568,8.6645,854400.0
2005-06-23 15:00:00,11.29,11.29,11.24,11.25,468800.0,8.6645,8.6645,8.6261,8.6338,468800.0
2005-06-23 15:10:00,11.25,11.27,11.25,11.27,620800.0,8.6338,8.6491,8.6338,8.6491,620800.0
2005-06-23 15:20:00,11.27,11.28,11.26,11.27,620000.0,8.6491,8.6568,8.6415,8.6491,620000.0
2005-06-23 15:30:00,11.27,11.27,11.26,11.27,522400.0,8.6491,8.6491,8.6415,8.6491,522400.0
2005-06-23 15:40:00,11.27,11.28,11.26,11.28,737600.0,8.6491,8.6568,8.6415,8.6568,737600.0
2005-06-23 15:50:00,11.28,11.28,11.27,11.27,748000.0,8.6568,8.6568,8.6491,8.6491,748000.0
2005-06-24 09:30:00,11.24,11.25,11.19,11.19,636000.0,8.6261,8.6338,8.5877,8.5877,636000.0
2005-06-24 09:40:00,11.19,11.24,11.17,11.19,821600.0,8.5877,8.6261,8.5724,8.5877,821600.0
2005-06-24 09:50:00,11.19,11.21,11.18,11.21,876800.0,8.5877,8.6031,8.5801,8.6031,876800.0
2005-06-24 10:00:00,11.21,11.22,11.21,11.22,891200.0,8.6031,8.6108,8.6031,8.6108,891200.0
2005-06-24 10:10:00,11.22,11.23,11.22,11.22,457600.0,8.6108,8.6184,8.6108,8.6108,457600.0
2005-06-24 10:20:00,11.22,11.24,11.21,11.24,549600.0,8.6108,8.6261,8.6031,8.6261,549600.0
2005-06-24 10:30:00,11.25,11.25,11.24,11.24,500000.0,8.6338,8.6338,8.6261,8.6261,500000.0
2005-06-24 10:40:00,11.24,11.25,11.23,11.25,737600.0,8.6261,8.6338,8.6184,8.6338,737600.0
2005-06-24 10:50:00,11.25,11.26,11.25,11.26,1180000.0,8.6338,8.6415,8.6338,8.6415,1180000.0
2005-06-24 11:00:00,11.26,11.27,11.25,11.25,655200.0,8.6415,8.6491,8.6338,8.6338,655200.0
2005-06-24 11:10:00,11.25,11.25,11.24,11.24,164000.0,8.6338,8.6338,8.6261,8.6261,164000.0
2005-06-24 11:20:00,11.24,11.24,11.21,11.23,301600.0,8.6261,8.6261,8.6031,8.6184,301600.0
2005-06-24 11:30:00,11.23,11.24,11.23,11.23,247200.0,8.6184,8.6261,8.6184,8.6184,247200.0
2005-06-24 11:40:00,11.23,11.23,11.22,11.22,594400.0,8.6184,8.6184,8.6108,8.6108,594400.0
2005-06-24 11:50:00,11.22,11.24,11.22,11.23,469600.0,8.6108,8.6261,8.6108,8.6184,469600.0
2005-06-24 12:00:00,11.23,11.23,11.22,11.22,193600.0,8.6184,8.6184,8.6108,8.6108,193600.0
2005-06-24 12:10:00,11.22,11.22,11.21,11.21,471200.0,8.6108,8.6108,8.6031,8.6031,471200.0
2005-06-24 12:20:00,11.21,11.22,11.21,11.22,300800.0,8.6031,8.6108,8.6031,8.6108,300800.0
2005-06-24 12:30:00,11.22,11.22,11.22,11.22,199200.0,8.6108,8.6108,8.6108,8.6108,199200.0
2005-06-24 12:40:00,11.22,11.22,11.21,11.22,221600.0,8.6108,8.6108,8.6031,8.6108,221600.0
2005-06-24 12:50:00,11.22,11.22,11.21,11.21,168000.0,8.6108,8.6108,8.6031,8.6031,168000.0
2005-06-24 13:00:00,11.21,11.22,11.21,11.21,888800.0,8.6031,8.6108,8.6031,8.6031,888800.0
2005-06-24 13:10:00,11.21,11.21,11.2,11.2,416800.0,8.6031,8.6031,8.5954,8.5954,416800.0
2005-06-24 13:20:00,11.2,11.21,11.2,11.2,257600.0,8.5954,8.6031,8.5954,8.5954,257600.0
2005-06-24 13:30:00,11.2,11.21,11.19,11.2,529600.0,8.5954,8.6031,8.5877,8.5954,529600.0
2005-06-24 13:40:00,11.2,11.2,11.18,11.18,290400.0,8.5954,8.5954,8.5801,8.5801,290400.0
2005-06-24 13:50:00,11.18,11.19,11.18,11.18,413600.0,8.5801,8.5877,8.5801,8.5801,413600.0
2005-06-24 14:00:00,11.18,11.18,11.16,11.16,332000.0,8.5801,8.5801,8.5647,8.5647,332000.0
2005-06-24 14:10:00,11.14,11.16,11.14,11.15,248000.0,8.5494,8.5647,8.5494,8.557,248000.0
2005-06-24 14:20:00,11.15,11.15,11.13,11.14,426400.0,8.557,8.557,8.5417,8.5494,426400.0
2005-06-24 14:30:00,11.14,11.18,11.14,11.18,435200.0,8.5494,8.5801,8.5494,8.5801,435200.0
2005-06-24 14:40:00,11.18,11.18,11.16,11.18,322400.0,8.5801,8.5801,8.5647,8.5801,322400.0
2005-06-24 14:50:00,11.18,11.19,11.17,11.17,546400.0,8.5801,8.5877,8.5724,8.5724,546400.0
2005-06-24 15:00:00,11.17,11.18,11.16,11.16,509600.0,8.5724,8.5801,8.5647,8.5647,509600.0
2005-06-24 15:10:00,11.16,11.16,11.14,11.15,473600.0,8.5647,8.5647,8.5494,8.557,473600.0
2005-06-24 15:20:00,11.15,11.16,11.14,11.16,729600.0,8.557,8.5647,8.5494,8.5647,729600.0
2005-06-24 15:30:00,11.16,11.19,11.16,11.18,669600.0,8.5647,8.5877,8.5647,8.5801,669600.0
2005-06-24 15:40:00,11.18,11.21,11.18,11.21,608000.0,8.5801,8.6031,8.5801,8.6031,608000.0
2005-06-24 15:50:00,11.21,11.23,11.19,11.19,588800.0,8.6031,8.6184,8.5877,8.5877,588800.0
2005-06-27 09:30:00,11.13,11.13,10.75,10.79,92000.0,8.5417,8.5417,8.2501,8.2808,92000.0
2005-06-27 09:40:00,10.77,10.77,10.62,10.63,4098400.0,8.2654,8.2654,8.1503,8.158,4098400.0
2005-06-27 09:50:00,10.62,10.65,10.58,10.63,3754400.0,8.1503,8.1733,8.1196,8.158,3754400.0
2005-06-27 10:00:00,10.63,10.67,10.63,10.63,3795200.0,8.158,8.1887,8.158,8.158,3795200.0
2005-06-27 10:10:00,10.63,10.64,10.58,10.59,3196000.0,8.158,8.1656,8.1196,8.1273,3196000.0
2005-06-27 10:20:00,10.59,10.64,10.59,10.6,2742400.0,8.1273,8.1656,8.1273,8.1349,2742400.0
2005-06-27 10:30:00,10.6,10.64,10.58,10.63,1917600.0,8.1349,8.1656,8.1196,8.158,1917600.0
2005-06-27 10:40:00,10.63,10.68,10.63,10.65,2070400.0,8.158,8.1963,8.158,8.1733,2070400.0
2005-06-27 10:50:00,10.65,10.72,10.64,10.68,3097600.0,8.1733,8.227,8.1656,8.1963,3097600.0
2005-06-27 11:00:00,10.69,10.7,10.66,10.69,1669600.0,8.204,8.2117,8.181,8.204,1669600.0
2005-06-27 11:10:00,10.68,10.71,10.68,10.69,1552000.0,8.1963,8.2194,8.1963,8.204,1552000.0
2005-06-27 11:20:00,10.69,10.71,10.67,10.69,1864000.0,8.204,8.2194,8.1887,8.204,1864000.0
2005-06-27 11:30:00,10.69,10.71,10.69,10.71,1859200.0,8.204,8.2194,8.204,8.2194,1859200.0
2005-06-27 11:40:00,10.71,10.71,10.69,10.7,1175200.0,8.2194,8.2194,8.204,8.2117,1175200.0
2005-06-27 11:50:00,10.7,10.71,10.66,10.67,526400.0,8.2117,8.2194,8.181,8.1887,526400.0
2005-06-27 12:00:00,10.67,10.68,10.66,10.68,1004800.0,8.1887,8.1963,8.181,8.1963,1004800.0
2005-06-27 12:10:00,10.68,10.69,10.67,10.68,413600.0,8.1963,8.204,8.1887,8.1963,413600.0
2005-06-27 12:20:00,10.67,10.69,10.66,10.69,346400.0,8.1887,8.204,8.181,8.204,346400.0
2005-06-27 12:30:00,10.69,10.7,10.69,10.69,925600.0,8.204,8.2117,8.204,8.204,925600.0
2005-06-27 12:40:00,10.69,10.7,10.68,10.68,680800.0,8.204,8.2117,8.1963,8.1963,680800.0
2005-06-27 12:50:00,10.68,10.69,10.68,10.68,656000.0,8.1963,8.204,8.1963,8.1963,656000.0
2005-06-27 13:00:00,10.69,10.69,10.67,10.67,496000.0,8.204,8.204,8.1887,8.1887,496000.0
2005-06-27 13:10:00,10.67,10.68,10.67,10.68,633600.0,8.1887,8.1963,8.1887,8.1963,633600.0
2005-06-27 13:20:00,10.68,10.7,10.68,10.69,877600.0,8.1963,8.2117,8.1963,8.204,877600.0
2005-06-27 13:30:00,10.69,10.69,10.68,10.69,1292800.0,8.204,8.204,8.1963,8.204,1292800.0
2005-06-27 13:40:00,10.69,10.72,10.68,10.72,794400.0,8.204,8.227,8.1963,8.227,794400.0
2005-06-27 13:50:00,10.72,10.72,10.7,10.7,494400.0,8.227,8.227,8.2117,8.2117,494400.0
2005-06-27 14:00:00,10.7,10.71,10.69,10.71,657600.0,8.2117,8.2194,8.204,8.2194,657600.0
2005-06-27 14:10:00,10.72,10.75,10.71,10.71,1500800.0,8.227,8.2501,8.2194,8.2194,1500800.0
2005-06-27 14:20:00,10.72,10.74,10.71,10.72,955200.0,8.227,8.2424,8.2194,8.227,955200.0
2005-06-27 14:30:00,10.72,10.78,10.72,10.75,1338400.0,8.227,8.2731,8.227,8.2501,1338400.0
2005-06-27 14:40:00,10.76,10.78,10.74,10.78,1253600.0,8.2577,8.2731,8.2424,8.2731,1253600.0
2005-06-27 14:50:00,10.77,10.79,10.76,10.79,961600.0,8.2654,8.2808,8.2577,8.2808,961600.0
2005-06-27 15:00:00,10.79,10.81,10.79,10.8,1440800.0,8.2808,8.2961,8.2808,8.2884,1440800.0
2005-06-27 15:10:00,10.81,10.81,10.77,10.78,1157600.0,8.2961,8.2961,8.2654,8.2731,1157600.0
2005-06-27 15:20:00,10.78,10.78,10.72,10.74,1645600.0,8.2731,8.2731,8.227,8.2424,1645600.0
2005-06-27 15:30:00,10.73,10.75,10.72,10.74,724800.0,8.2347,8.2501,8.227,8.2424,724800.0
2005-06-27 15:40:00,10.74,10.75,10.73,10.73,1178400.0,8.2424,8.2501,8.2347,8.2347,1178400.0
2005-06-27 15:50:00,10.74,10.75,10.73,10.75,2212000.0,8.2424,8.2501,8.2347,8.2501,2212000.0
2005-06-28 09:30:00,10.73,10.79,10.73,10.77,912800.0,8.2347,8.2808,8.2347,8.2654,912800.0
2005-06-28 09:40:00,10.77,10.79,10.76,10.79,554400.0,8.2654,8.2808,8.2577,8.2808,554400.0
2005-06-28 09:50:00,10.78,10.81,10.76,10.79,1184800.0,8.2731,8.2961,8.2577,8.2808,1184800.0
2005-06-28 10:00:00,10.79,10.82,10.76,10.79,631200.0,8.2808,8.3038,8.2577,8.2808,631200.0
2005-06-28 10:10:00,10.79,10.83,10.79,10.83,404800.0,8.2808,8.3115,8.2808,8.3115,404800.0
2005-06-28 10:20:00,10.83,10.83,10.81,10.81,292800.0,8.3115,8.3115,8.2961,8.2961,292800.0
2005-06-28 10:30:00,10.81,10.82,10.8,10.82,292000.0,8.2961,8.3038,8.2884,8.3038,292000.0
2005-06-28 10:40:00,10.82,10.84,10.82,10.84,365600.0,8.3038,8.3191,8.3038,8.3191,365600.0
2005-06-28 10:50:00,10.84,10.85,10.82,10.83,376800.0,8.3191,8.3268,8.3038,8.3115,376800.0
2005-06-28 11:00:00,10.83,10.84,10.82,10.84,445600.0,8.3115,8.3191,8.3038,8.3191,445600.0
2005-06-28 11:10:00,10.84,10.86,10.84,10.86,441600.0,8.3191,8.3345,8.3191,8.3345,441600.0
2005-06-28 11:20:00,10.85,10.89,10.85,10.87,518400.0,8.3268,8.3575,8.3268,8.3422,518400.0
2005-06-28 11:30:00,10.87,10.9,10.87,10.89,406400.0,8.3422,8.3652,8.3422,8.3575,406400.0
2005-06-28 11:40:00,10.89,10.9,10.88,10.9,388800.0,8.3575,8.3652,8.3498,8.3652,388800.0
2005-06-28 11:50:00,10.9,10.9,10.83,10.9,382400.0,8.3652,8.3652,8.3115,8.3652,382400.0
2005-06-28 12:00:00,10.9,10.93,10.9,10.92,416000.0,8.3652,8.3882,8.3652,8.3805,416000.0
2005-06-28 12:10:00,10.93,10.95,10.91,10.91,278400.0,8.3882,8.4035,8.3728,8.3728,278400.0
2005-06-28 12:20:00,10.92,10.93,10.92,10.92,251200.0,8.3805,8.3882,8.3805,8.3805,251200.0
2005-06-28 12:30:00,10.92,10.93,10.92,10.93,159200.0,8.3805,8.3882,8.3805,8.3882,159200.0
2005-06-28 12:40:00,10.93,10.93,10.89,10.9,397600.0,8.3882,8.3882,8.3575,8.3652,397600.0
2005-06-28 12:50:00,10.91,10.92,10.9,10.92,171200.0,8.3728,8.3805,8.3652,8.3805,171200.0
2005-06-28 13:00:00,10.92,10.94,10.92,10.94,1264000.0,8.3805,8.3959,8.3805,8.3959,1264000.0
2005-06-28 13:10:00,10.94,10.96,10.94,10.96,599200.0,8.3959,8.4112,8.3959,8.4112,599200.0
2005-06-28 13:20:00,10.96,10.99,10.96,10.98,573600.0,8.4112,8.4342,8.4112,8.4266,573600.0
2005-06-28 13:30:00,10.99,10.99,10.98,10.98,540000.0,8.4342,8.4342,8.4266,8.4266,540000.0
2005-06-28 13:40:00,10.98,10.98,10.97,10.97,453600.0,8.4266,8.4266,8.4189,8.4189,453600.0
2005-06-28 13:50:00,10.97,10.99,10.96,10.99,875200.0,8.4189,8.4342,8.4112,8.4342,875200.0
2005-06-28 14:00:00,10.99,11.02,10.99,11.02,1207200.0,8.4342,8.4573,8.4342,8.4573,1207200.0
2005-06-28 14:10:00,11.02,11.02,10.98,10.98,997600.0,8.4573,8.4573,8.4266,8.4266,997600.0
2005-06-28 14:20:00,10.98,10.99,10.97,10.97,994400.0,8.4266,8.4342,8.4189,8.4189,994400.0
2005-06-28 14:30:00,10.98,11.0,10.98,11.0,391200.0,8.4266,8.4419,8.4266,8.4419,391200.0
2005-06-28 14:40:00,11.0,11.0,10.98,10.99,470400.0,8.4419,8.4419,8.4266,8.4342,470400.0
2005-06-28 14:50:00,10.99,10.99,10.98,10.99,331200.0,8.4342,8.4342,8.4266,8.4342,331200.0
2005-06-28 15:00:00,10.99,10.99,10.98,10.99,782400.0,8.4342,8.4342,8.4266,8.4342,782400.0
2005-06-28 15:10:00,10.99,10.99,10.99,10.99,533600.0,8.4342,8.4342,8.4342,8.4342,533600.0
2005-06-28 15:20:00,10.99,10.99,10.99,10.99,565600.0,8.4342,8.4342,8.4342,8.4342,565600.0
2005-06-28 15:30:00,10.99,11.02,10.99,11.02,540000.0,8.4342,8.4573,8.4342,8.4573,540000.0
2005-06-28 15:40:00,11.01,11.02,11.0,11.02,629600.0,8.4496,8.4573,8.4419,8.4573,629600.0
2005-06-28 15:50:00,11.02,11.03,11.01,11.01,678400.0,8.4573,8.4649,8.4496,8.4496,678400.0
2005-06-29 09:30:00,11.02,11.02,10.96,10.97,622400.0,8.4573,8.4573,8.4112,8.4189,622400.0
2005-06-29 09:40:00,10.96,11.0,10.93,10.99,584000.0,8.4112,8.4419,8.3882,8.4342,584000.0
2005-06-29 09:50:00,10.98,10.99,10.9,10.9,516000.0,8.4266,8.4342,8.3652,8.3652,516000.0
2005-06-29 10:00:00,10.9,10.94,10.89,10.92,359200.0,8.3652,8.3959,8.3575,8.3805,359200.0
2005-06-29 10:10:00,10.91,10.92,10.9,10.91,136800.0,8.3728,8.3805,8.3652,8.3728,136800.0
2005-06-29 10:20:00,10.91,10.95,10.91,10.95,276000.0,8.3728,8.4035,8.3728,8.4035,276000.0
2005-06-29 10:30:00,10.94,10.96,10.94,10.96,211200.0,8.3959,8.4112,8.3959,8.4112,211200.0
2005-06-29 10:40:00,10.96,10.98,10.96,10.97,316000.0,8.4112,8.4266,8.4112,8.4189,316000.0
2005-06-29 10:50:00,10.98,10.98,10.96,10.96,158400.0,8.4266,8.4266,8.4112,8.4112,158400.0
2005-06-29 11:00:00,10.96,10.96,10.93,10.93,184000.0,8.4112,8.4112,8.3882,8.3882,184000.0
2005-06-29 11:10:00,10.93,10.93,10.92,10.92,151200.0,8.3882,8.3882,8.3805,8.3805,151200.0
2005-06-29 11:20:00,10.93,10.94,10.92,10.94,292800.0,8.3882,8.3959,8.3805,8.3959,292800.0
2005-06-29 11:30:00,10.94,10.95,10.94,10.95,125600.0,8.3959,8.4035,8.3959,8.4035,125600.0
2005-06-29 11:40:00,10.95,10.96,10.95,10.96,130400.0,8.4035,8.4112,8.4035,8.4112,130400.0
2005-06-29 11:50:00,10.97,10.97,10.96,10.96,218400.0,8.4189,8.4189,8.4112,8.4112,218400.0
2005-06-29 12:00:00,10.97,10.97,10.93,10.94,240800.0,8.4189,8.4189,8.3882,8.3959,240800.0
2005-06-29 12:10:00,10.93,10.94,10.93,10.94,92000.0,8.3882,8.3959,8.3882,8.3959,92000.0
2005-06-29 12:20:00,10.94,10.95,10.94,10.95,341600.0,8.3959,8.4035,8.3959,8.4035,341600.0
2005-06-29 12:30:00,10.95,10.95,10.92,10.93,294400.0,8.4035,8.4035,8.3805,8.3882,294400.0
2005-06-29 12:40:00,10.93,10.94,10.93,10.94,141600.0,8.3882,8.3959,8.3882,8.3959,141600.0
2005-06-29 12:50:00,10.94,10.94,10.93,10.93,101600.0,8.3959,8.3959,8.3882,8.3882,101600.0
2005-06-29 13:00:00,10.93,10.93,10.92,10.92,64800.0,8.3882,8.3882,8.3805,8.3805,64800.0
2005-06-29 13:10:00,10.92,10.92,10.92,10.92,85600.0,8.3805,8.3805,8.3805,8.3805,85600.0
2005-06-29 13:20:00,10.92,10.92,10.91,10.91,132000.0,8.3805,8.3805,8.3728,8.3728,132000.0
2005-06-29 13:30:00,10.91,10.92,10.91,10.92,110400.0,8.3728,8.3805,8.3728,8.3805,110400.0
2005-06-29 13:40:00,10.91,10.92,10.9,10.9,163200.0,8.3728,8.3805,8.3652,8.3652,163200.0
2005-06-29 13:50:00,10.9,10.91,10.9,10.91,187200.0,8.3652,8.3728,8.3652,8.3728,187200.0
2005-06-29 14:00:00,10.91,10.91,10.91,10.91,101600.0,8.3728,8.3728,8.3728,8.3728,101600.0
2005-06-29 14:10:00,10.92,10.94,10.92,10.94,256000.0,8.3805,8.3959,8.3805,8.3959,256000.0
2005-06-29 14:20:00,10.94,10.94,10.93,10.93,154400.0,8.3959,8.3959,8.3882,8.3882,154400.0
2005-06-29 14:30:00,10.93,10.94,10.93,10.93,149600.0,8.3882,8.3959,8.3882,8.3882,149600.0
2005-06-29 14:40:00,10.93,10.93,10.9,10.91,195200.0,8.3882,8.3882,8.3652,8.3728,195200.0
2005-06-29 14:50:00,10.9,10.92,10.89,10.9,408000.0,8.3652,8.3805,8.3575,8.3652,408000.0
2005-06-29 15:00:00,10.9,10.92,10.89,10.91,433600.0,8.3652,8.3805,8.3575,8.3728,433600.0
2005-06-29 15:10:00,10.91,10.92,10.9,10.92,557600.0,8.3728,8.3805,8.3652,8.3805,557600.0
2005-06-29 15:20:00,10.92,10.93,10.92,10.92,358400.0,8.3805,8.3882,8.3805,8.3805,358400.0
2005-06-29 15:30:00,10.93,10.93,10.92,10.93,201600.0,8.3882,8.3882,8.3805,8.3882,201600.0
2005-06-29 15:40:00,10.93,10.93,10.92,10.93,411200.0,8.3882,8.3882,8.3805,8.3882,411200.0
2005-06-29 15:50:00,10.93,10.94,10.92,10.92,644000.0,8.3882,8.3959,8.3805,8.3805,644000.0
2005-06-30 09:30:00,10.9,10.94,10.86,10.86,570400.0,8.3652,8.3959,8.3345,8.3345,570400.0
2005-06-30 09:40:00,10.85,10.89,10.83,10.84,832800.0,8.3268,8.3575,8.3115,8.3191,832800.0
2005-06-30 09:50:00,10.84,10.87,10.83,10.87,492800.0,8.3191,8.3422,8.3115,8.3422,492800.0
2005-06-30 10:00:00,10.87,10.9,10.8,10.83,998400.0,8.3422,8.3652,8.2884,8.3115,998400.0
2005-06-30 10:10:00,10.83,10.84,10.8,10.8,896000.0,8.3115,8.3191,8.2884,8.2884,896000.0
2005-06-30 10:20:00,10.8,10.84,10.8,10.83,527200.0,8.2884,8.3191,8.2884,8.3115,527200.0
2005-06-30 10:30:00,10.83,10.84,10.82,10.83,721600.0,8.3115,8.3191,8.3038,8.3115,721600.0
2005-06-30 10:40:00,10.83,10.84,10.83,10.84,91200.0,8.3115,8.3191,8.3115,8.3191,91200.0
2005-06-30 10:50:00,10.84,10.84,10.82,10.83,135200.0,8.3191,8.3191,8.3038,8.3115,135200.0
2005-06-30 11:00:00,10.83,10.83,10.81,10.82,452800.0,8.3115,8.3115,8.2961,8.3038,452800.0
2005-06-30 11:10:00,10.82,10.83,10.82,10.82,355200.0,8.3038,8.3115,8.3038,8.3038,355200.0
2005-06-30 11:20:00,10.82,10.84,10.82,10.83,190400.0,8.3038,8.3191,8.3038,8.3115,190400.0
2005-06-30 11:30:00,10.83,10.84,10.83,10.83,188000.0,8.3115,8.3191,8.3115,8.3115,188000.0
2005-06-30 11:40:00,10.83,10.84,10.83,10.83,161600.0,8.3115,8.3191,8.3115,8.3115,161600.0
2005-06-30 11:50:00,10.82,10.83,10.82,10.82,164000.0,8.3038,8.3115,8.3038,8.3038,164000.0
2005-06-30 12:00:00,10.82,10.83,10.82,10.82,366400.0,8.3038,8.3115,8.3038,8.3038,366400.0
2005-06-30 12:10:00,10.82,10.83,10.82,10.82,213600.0,8.3038,8.3115,8.3038,8.3038,213600.0
2005-06-30 12:20:00,10.82,10.83,10.82,10.82,176000.0,8.3038,8.3115,8.3038,8.3038,176000.0
2005-06-30 12:30:00,10.82,10.84,10.82,10.82,232800.0,8.3038,8.3191,8.3038,8.3038,232800.0
2005-06-30 12:40:00,10.82,10.82,10.82,10.82,178400.0,8.3038,8.3038,8.3038,8.3038,178400.0
2005-06-30 12:50:00,10.82,10.82,10.8,10.81,171200.0,8.3038,8.3038,8.2884,8.2961,171200.0
2005-06-30 13:00:00,10.81,10.84,10.81,10.83,644000.0,8.2961,8.3191,8.2961,8.3115,644000.0
2005-06-30 13:10:00,10.83,10.84,10.83,10.83,1132000.0,8.3115,8.3191,8.3115,8.3115,1132000.0
2005-06-30 13:20:00,10.83,10.83,10.83,10.83,176800.0,8.3115,8.3115,8.3115,8.3115,176800.0
2005-06-30 13:30:00,10.83,10.83,10.82,10.82,368800.0,8.3115,8.3115,8.3038,8.3038,368800.0
2005-06-30 13:40:00,10.82,10.83,10.82,10.83,147200.0,8.3038,8.3115,8.3038,8.3115,147200.0
2005-06-30 13:50:00,10.83,10.83,10.82,10.83,187200.0,8.3115,8.3115,8.3038,8.3115,187200.0
2005-06-30 14:00:00,10.83,10.86,10.83,10.85,225600.0,8.3115,8.3345,8.3115,8.3268,225600.0
2005-06-30 14:10:00,10.85,10.85,10.83,10.85,564800.0,8.3268,8.3268,8.3115,8.3268,564800.0
2005-06-30 14:20:00,10.85,10.85,10.8,10.82,293600.0,8.3268,8.3268,8.2884,8.3038,293600.0
2005-06-30 14:30:00,10.82,10.82,10.8,10.81,419200.0,8.3038,8.3038,8.2884,8.2961,419200.0
2005-06-30 14:40:00,10.8,10.83,10.8,10.83,311200.0,8.2884,8.3115,8.2884,8.3115,311200.0
2005-06-30 14:50:00,10.83,10.85,10.83,10.84,247200.0,8.3115,8.3268,8.3115,8.3191,247200.0
2005-06-30 15:00:00,10.84,10.84,10.82,10.84,314400.0,8.3191,8.3191,8.3038,8.3191,314400.0
2005-06-30 15:10:00,10.84,10.86,10.83,10.85,232000.0,8.3191,8.3345,8.3115,8.3268,232000.0
2005-06-30 15:20:00,10.85,10.85,10.83,10.85,299200.0,8.3268,8.3268,8.3115,8.3268,299200.0
2005-06-30 15:30:00,10.84,10.84,10.83,10.83,253600.0,8.3191,8.3191,8.3115,8.3115,253600.0
2005-06-30 15:40:00,10.83,10.84,10.81,10.82,721600.0,8.3115,8.3191,8.2961,8.3038,721600.0
2005-06-30 15:50:00,10.82,10.82,10.8,10.81,791200.0,8.3038,8.3038,8.2884,8.2961,791200.0
2005-07-01 09:30:00,10.77,10.83,10.75,10.75,755200.0,8.2654,8.3115,8.2501,8.2501,755200.0
2005-07-01 09:40:00,10.76,10.77,10.74,10.75,216000.0,8.2577,8.2654,8.2424,8.2501,216000.0
2005-07-01 09:50:00,10.75,10.78,10.75,10.76,380800.0,8.2501,8.2731,8.2501,8.2577,380800.0
2005-07-01 10:00:00,10.77,10.78,10.76,10.77,171200.0,8.2654,8.2731,8.2577,8.2654,171200.0
2005-07-01 10:10:00,10.77,10.78,10.76,10.76,128000.0,8.2654,8.2731,8.2577,8.2577,128000.0
2005-07-01 10:20:00,10.76,10.78,10.75,10.78,248000.0,8.2577,8.2731,8.2501,8.2731,248000.0
2005-07-01 10:30:00,10.78,10.81,10.78,10.8,184800.0,8.2731,8.2961,8.2731,8.2884,184800.0
2005-07-01 10:40:00,10.8,10.8,10.78,10.8,167200.0,8.2884,8.2884,8.2731,8.2884,167200.0
2005-07-01 10:50:00,10.8,10.8,10.78,10.78,104800.0,8.2884,8.2884,8.2731,8.2731,104800.0
2005-07-01 11:00:00,10.78,10.78,10.72,10.73,424800.0,8.2731,8.2731,8.227,8.2347,424800.0
2005-07-01 11:10:00,10.73,10.74,10.72,10.74,413600.0,8.2347,8.2424,8.227,8.2424,413600.0
2005-07-01 11:20:00,10.74,10.75,10.72,10.72,377600.0,8.2424,8.2501,8.227,8.227,377600.0
2005-07-01 11:30:00,10.72,10.74,10.69,10.7,498400.0,8.227,8.2424,8.204,8.2117,498400.0
2005-07-01 11:40:00,10.7,10.74,10.69,10.74,268000.0,8.2117,8.2424,8.204,8.2424,268000.0
2005-07-01 11:50:00,10.74,10.74,10.71,10.71,172800.0,8.2424,8.2424,8.2194,8.2194,172800.0
2005-07-01 12:00:00,10.71,10.71,10.68,10.69,337600.0,8.2194,8.2194,8.1963,8.204,337600.0
2005-07-01 12:10:00,10.69,10.71,10.68,10.7,267200.0,8.204,8.2194,8.1963,8.2117,267200.0
2005-07-01 12:20:00,10.7,10.71,10.69,10.7,112800.0,8.2117,8.2194,8.204,8.2117,112800.0
2005-07-01 12:30:00,10.7,10.71,10.7,10.71,297600.0,8.2117,8.2194,8.2117,8.2194,297600.0
2005-07-01 12:40:00,10.71,10.73,10.71,10.72,152000.0,8.2194,8.2347,8.2194,8.227,152000.0
2005-07-01 12:50:00,10.72,10.72,10.7,10.71,108800.0,8.227,8.227,8.2117,8.2194,108800.0
2005-07-01 13:00:00,10.71,10.72,10.69,10.72,142400.0,8.2194,8.227,8.204,8.227,142400.0
2005-07-01 13:10:00,10.72,10.73,10.72,10.73,96000.0,8.227,8.2347,8.227,8.2347,96000.0
2005-07-01 13:20:00,10.73,10.74,10.72,10.72,384000.0,8.2347,8.2424,8.227,8.227,384000.0
2005-07-01 13:30:00,10.72,10.72,10.72,10.72,202400.0,8.227,8.227,8.227,8.227,202400.0
2005-07-01 13:40:00,10.72,10.72,10.71,10.71,216000.0,8.227,8.227,8.2194,8.2194,216000.0
2005-07-01 13:50:00,10.71,10.72,10.71,10.72,202400.0,8.2194,8.227,8.2194,8.227,202400.0
2005-07-01 14:00:00,10.72,10.73,10.71,10.72,377600.0,8.227,8.2347,8.2194,8.227,377600.0
2005-07-01 14:10:00,10.72,10.72,10.69,10.69,176000.0,8.227,8.227,8.204,8.204,176000.0
2005-07-01 14:20:00,10.69,10.69,10.66,10.68,360000.0,8.204,8.204,8.181,8.1963,360000.0
2005-07-01 14:30:00,10.67,10.69,10.67,10.69,269600.0,8.1887,8.204,8.1887,8.204,269600.0
2005-07-01 14:40:00,10.69,10.72,10.69,10.71,169600.0,8.204,8.227,8.204,8.2194,169600.0
2005-07-01 14:50:00,10.71,10.73,10.7,10.73,146400.0,8.2194,8.2347,8.2117,8.2347,146400.0
2005-07-01 15:00:00,10.73,10.74,10.71,10.71,273600.0,8.2347,8.2424,8.2194,8.2194,273600.0
2005-07-01 15:10:00,10.71,10.73,10.71,10.73,172800.0,8.2194,8.2347,8.2194,8.2347,172800.0
2005-07-01 15:20:00,10.73,10.74,10.72,10.72,227200.0,8.2347,8.2424,8.227,8.227,227200.0
2005-07-01 15:30:00,10.72,10.74,10.72,10.74,138400.0,8.227,8.2424,8.227,8.2424,138400.0
2005-07-01 15:40:00,10.74,10.74,10.73,10.74,352800.0,8.2424,8.2424,8.2347,8.2424,352800.0
2005-07-01 15:50:00,10.74,10.74,10.73,10.74,728000.0,8.2424,8.2424,8.2347,8.2424,728000.0
2005-07-05 09:30:00,10.75,10.83,10.74,10.83,369600.0,8.2501,8.3115,8.2424,8.3115,369600.0
2005-07-05 09:40:00,10.83,10.84,10.81,10.83,304800.0,8.3115,8.3191,8.2961,8.3115,304800.0
2005-07-05 09:50:00,10.83,10.84,10.83,10.83,364800.0,8.3115,8.3191,8.3115,8.3115,364800.0
2005-07-05 10:00:00,10.83,10.84,10.82,10.83,460000.0,8.3115,8.3191,8.3038,8.3115,460000.0
2005-07-05 10:10:00,10.83,10.87,10.83,10.85,394400.0,8.3115,8.3422,8.3115,8.3268,394400.0
2005-07-05 10:20:00,10.85,10.88,10.83,10.88,244800.0,8.3268,8.3498,8.3115,8.3498,244800.0
2005-07-05 10:30:00,10.87,10.89,10.86,10.87,346400.0,8.3422,8.3575,8.3345,8.3422,346400.0
2005-07-05 10:40:00,10.87,10.89,10.87,10.89,248000.0,8.3422,8.3575,8.3422,8.3575,248000.0
2005-07-05 10:50:00,10.89,10.89,10.88,10.89,487200.0,8.3575,8.3575,8.3498,8.3575,487200.0
2005-07-05 11:00:00,10.89,10.89,10.88,10.89,181600.0,8.3575,8.3575,8.3498,8.3575,181600.0
2005-07-05 11:10:00,10.89,10.89,10.87,10.87,577600.0,8.3575,8.3575,8.3422,8.3422,577600.0
2005-07-05 11:20:00,10.87,10.88,10.87,10.88,533600.0,8.3422,8.3498,8.3422,8.3498,533600.0
2005-07-05 11:30:00,10.88,10.9,10.88,10.9,239200.0,8.3498,8.3652,8.3498,8.3652,239200.0
2005-07-05 11:40:00,10.9,10.9,10.89,10.9,415200.0,8.3652,8.3652,8.3575,8.3652,415200.0
2005-07-05 11:50:00,10.89,10.9,10.89,10.89,288000.0,8.3575,8.3652,8.3575,8.3575,288000.0
2005-07-05 12:00:00,10.89,10.91,10.89,10.91,376800.0,8.3575,8.3728,8.3575,8.3728,376800.0
2005-07-05 12:10:00,10.91,10.91,10.9,10.91,216800.0,8.3728,8.3728,8.3652,8.3728,216800.0
2005-07-05 12:20:00,10.91,10.92,10.91,10.91,508800.0,8.3728,8.3805,8.3728,8.3728,508800.0
2005-07-05 12:30:00,10.91,10.93,10.91,10.93,137600.0,8.3728,8.3882,8.3728,8.3882,137600.0
2005-07-05 12:40:00,10.93,10.94,10.93,10.94,170400.0,8.3882,8.3959,8.3882,8.3959,170400.0
2005-07-05 12:50:00,10.94,10.94,10.93,10.94,122400.0,8.3959,8.3959,8.3882,8.3959,122400.0
2005-07-05 13:00:00,10.94,10.94,10.94,10.94,144000.0,8.3959,8.3959,8.3959,8.3959,144000.0
2005-07-05 13:10:00,10.94,10.94,10.94,10.94,112000.0,8.3959,8.3959,8.3959,8.3959,112000.0
2005-07-05 13:20:00,10.94,10.94,10.93,10.93,68000.0,8.3959,8.3959,8.3882,8.3882,68000.0
2005-07-05 13:30:00,10.93,10.93,10.9,10.9,168000.0,8.3882,8.3882,8.3652,8.3652,168000.0
2005-07-05 13:40:00,10.9,10.91,10.9,10.9,206400.0,8.3652,8.3728,8.3652,8.3652,206400.0
2005-07-05 13:50:00,10.9,10.91,10.89,10.89,131200.0,8.3652,8.3728,8.3575,8.3575,131200.0
2005-07-05 14:00:00,10.9,10.91,10.9,10.9,147200.0,8.3652,8.3728,8.3652,8.3652,147200.0
2005-07-05 14:10:00,10.9,10.9,10.88,10.88,163200.0,8.3652,8.3652,8.3498,8.3498,163200.0
2005-07-05 14:20:00,10.87,10.88,10.87,10.88,336800.0,8.3422,8.3498,8.3422,8.3498,336800.0
2005-07-05 14:30:00,10.88,10.88,10.87,10.88,181600.0,8.3498,8.3498,8.3422,8.3498,181600.0
2005-07-05 14:40:00,10.88,10.89,10.88,10.89,260000.0,8.3498,8.3575,8.3498,8.3575,260000.0
2005-07-05 14:50:00,10.89,10.89,10.88,10.88,421600.0,8.3575,8.3575,8.3498,8.3498,421600.0
2005-07-05 15:00:00,10.89,10.89,10.87,10.87,208800.0,8.3575,8.3575,8.3422,8.3422,208800.0
2005-07-05 15:10:00,10.88,10.89,10.88,10.89,180000.0,8.3498,8.3575,8.3498,8.3575,180000.0
2005-07-05 15:20:00,10.89,10.89,10.88,10.89,507200.0,8.3575,8.3575,8.3498,8.3575,507200.0
2005-07-05 15:30:00,10.89,10.89,10.88,10.88,651200.0,8.3575,8.3575,8.3498,8.3498,651200.0
2005-07-05 15:40:00,10.88,10.88,10.86,10.86,536800.0,8.3498,8.3498,8.3345,8.3345,536800.0
2005-07-05 15:50:00,10.86,10.87,10.84,10.85,1233600.0,8.3345,8.3422,8.3191,8.3268,1233600.0
2005-07-06 09:30:00,10.87,10.87,10.83,10.83,363200.0,8.3422,8.3422,8.3115,8.3115,363200.0
2005-07-06 09:40:00,10.84,10.84,10.81,10.82,364800.0,8.3191,8.3191,8.2961,8.3038,364800.0
2005-07-06 09:50:00,10.82,10.82,10.8,10.81,440000.0,8.3038,8.3038,8.2884,8.2961,440000.0
2005-07-06 10:00:00,10.81,10.81,10.81,10.81,413600.0,8.2961,8.2961,8.2961,8.2961,413600.0
2005-07-06 10:10:00,10.81,10.81,10.79,10.79,191200.0,8.2961,8.2961,8.2808,8.2808,191200.0
2005-07-06 10:20:00,10.79,10.79,10.78,10.79,240000.0,8.2808,8.2808,8.2731,8.2808,240000.0
2005-07-06 10:30:00,10.79,10.79,10.77,10.78,141600.0,8.2808,8.2808,8.2654,8.2731,141600.0
2005-07-06 10:40:00,10.78,10.81,10.78,10.81,257600.0,8.2731,8.2961,8.2731,8.2961,257600.0
2005-07-06 10:50:00,10.81,10.81,10.79,10.8,398400.0,8.2961,8.2961,8.2808,8.2884,398400.0
2005-07-06 11:00:00,10.81,10.81,10.8,10.81,149600.0,8.2961,8.2961,8.2884,8.2961,149600.0
2005-07-06 11:10:00,10.81,10.81,10.8,10.81,114400.0,8.2961,8.2961,8.2884,8.2961,114400.0
2005-07-06 11:20:00,10.81,10.83,10.81,10.82,233600.0,8.2961,8.3115,8.2961,8.3038,233600.0
2005-07-06 11:30:00,10.82,10.83,10.82,10.82,268800.0,8.3038,8.3115,8.3038,8.3038,268800.0
2005-07-06 11:40:00,10.82,10.82,10.8,10.8,191200.0,8.3038,8.3038,8.2884,8.2884,191200.0
2005-07-06 11:50:00,10.8,10.81,10.8,10.8,68000.0,8.2884,8.2961,8.2884,8.2884,68000.0
2005-07-06 12:00:00,10.81,10.81,10.79,10.79,89600.0,8.2961,8.2961,8.2808,8.2808,89600.0
2005-07-06 12:10:00,10.79,10.79,10.77,10.77,159200.0,8.2808,8.2808,8.2654,8.2654,159200.0
2005-07-06 12:20:00,10.77,10.77,10.74,10.74,305600.0,8.2654,8.2654,8.2424,8.2424,305600.0
2005-07-06 12:30:00,10.74,10.75,10.73,10.74,150400.0,8.2424,8.2501,8.2347,8.2424,150400.0
2005-07-06 12:40:00,10.74,10.76,10.74,10.75,56800.0,8.2424,8.2577,8.2424,8.2501,56800.0
2005-07-06 12:50:00,10.76,10.77,10.75,10.76,76800.0,8.2577,8.2654,8.2501,8.2577,76800.0
2005-07-06 13:00:00,10.76,10.78,10.76,10.78,207200.0,8.2577,8.2731,8.2577,8.2731,207200.0
2005-07-06 13:10:00,10.78,10.78,10.77,10.78,276000.0,8.2731,8.2731,8.2654,8.2731,276000.0
2005-07-06 13:20:00,10.78,10.79,10.77,10.79,273600.0,8.2731,8.2808,8.2654,8.2808,273600.0
2005-07-06 13:30:00,10.79,10.8,10.79,10.79,176800.0,8.2808,8.2884,8.2808,8.2808,176800.0
2005-07-06 13:40:00,10.79,10.79,10.76,10.76,108800.0,8.2808,8.2808,8.2577,8.2577,108800.0
2005-07-06 13:50:00,10.76,10.76,10.75,10.76,112800.0,8.2577,8.2577,8.2501,8.2577,112800.0
2005-07-06 14:00:00,10.76,10.76,10.74,10.75,104800.0,8.2577,8.2577,8.2424,8.2501,104800.0
2005-07-06 14:10:00,10.75,10.76,10.75,10.75,57600.0,8.2501,8.2577,8.2501,8.2501,57600.0
2005-07-06 14:20:00,10.75,10.75,10.7,10.7,216800.0,8.2501,8.2501,8.2117,8.2117,216800.0
2005-07-06 14:30:00,10.7,10.7,10.67,10.7,379200.0,8.2117,8.2117,8.1887,8.2117,379200.0
2005-07-06 14:40:00,10.7,10.71,10.69,10.7,265600.0,8.2117,8.2194,8.204,8.2117,265600.0
2005-07-06 14:50:00,10.7,10.71,10.7,10.71,188000.0,8.2117,8.2194,8.2117,8.2194,188000.0
2005-07-06 15:00:00,10.71,10.74,10.71,10.74,205600.0,8.2194,8.2424,8.2194,8.2424,205600.0
2005-07-06 15:10:00,10.74,10.74,10.72,10.73,187200.0,8.2424,8.2424,8.227,8.2347,187200.0
2005-07-06 15:20:00,10.73,10.73,10.72,10.72,331200.0,8.2347,8.2347,8.227,8.227,331200.0
2005-07-06 15:30:00,10.72,10.72,10.68,10.69,868000.0,8.227,8.227,8.1963,8.204,868000.0
2005-07-06 15:40:00,10.68,10.69,10.67,10.68,315200.0,8.1963,8.204,8.1887,8.1963,315200.0
2005-07-06 15:50:00,10.68,10.72,10.68,10.7,776000.0,8.1963,8.227,8.1963,8.2117,776000.0
2005-07-07 09:30:00,10.67,10.67,10.63,10.63,389600.0,8.1887,8.1887,8.158,8.158,389600.0
2005-07-07 09:40:00,10.65,10.69,10.63,10.67,188000.0,8.1733,8.204,8.158,8.1887,188000.0
2005-07-07 09:50:00,10.67,10.7,10.66,10.67,410400.0,8.1887,8.2117,8.181,8.1887,410400.0
2005-07-07 10:00:00,10.67,10.69,10.66,10.67,191200.0,8.1887,8.204,8.181,8.1887,191200.0
2005-07-07 10:10:00,10.68,10.68,10.65,10.66,120800.0,8.1963,8.1963,8.1733,8.181,120800.0
2005-07-07 10:20:00,10.67,10.68,10.64,10.67,173600.0,8.1887,8.1963,8.1656,8.1887,173600.0
2005-07-07 10:30:00,10.67,10.67,10.64,10.64,168800.0,8.1887,8.1887,8.1656,8.1656,168800.0
2005-07-07 10:40:00,10.64,10.68,10.63,10.66,158400.0,8.1656,8.1963,8.158,8.181,158400.0
2005-07-07 10:50:00,10.66,10.66,10.63,10.63,184000.0,8.181,8.181,8.158,8.158,184000.0
2005-07-07 11:00:00,10.63,10.63,10.62,10.63,317600.0,8.158,8.158,8.1503,8.158,317600.0
2005-07-07 11:10:00,10.63,10.67,10.63,10.63,204000.0,8.158,8.1887,8.158,8.158,204000.0
2005-07-07 11:20:00,10.63,10.65,10.62,10.64,329600.0,8.158,8.1733,8.1503,8.1656,329600.0
2005-07-07 11:30:00,10.64,10.64,10.62,10.63,563200.0,8.1656,8.1656,8.1503,8.158,563200.0
2005-07-07 11:40:00,10.62,10.62,10.61,10.62,315200.0,8.1503,8.1503,8.1426,8.1503,315200.0
2005-07-07 11:50:00,10.61,10.63,10.6,10.63,205600.0,8.1426,8.158,8.1349,8.158,205600.0
2005-07-07 12:00:00,10.63,10.63,10.62,10.63,334400.0,8.158,8.158,8.1503,8.158,334400.0
2005-07-07 12:10:00,10.63,10.64,10.62,10.64,535200.0,8.158,8.1656,8.1503,8.1656,535200.0
2005-07-07 12:20:00,10.64,10.65,10.63,10.63,300000.0,8.1656,8.1733,8.158,8.158,300000.0
2005-07-07 12:30:00,10.63,10.63,10.61,10.62,426400.0,8.158,8.158,8.1426,8.1503,426400.0
2005-07-07 12:40:00,10.62,10.62,10.61,10.62,106400.0,8.1503,8.1503,8.1426,8.1503,106400.0
2005-07-07 12:50:00,10.61,10.62,10.59,10.6,200000.0,8.1426,8.1503,8.1273,8.1349,200000.0
2005-07-07 13:00:00,10.6,10.62,10.6,10.62,199200.0,8.1349,8.1503,8.1349,8.1503,199200.0
2005-07-07 13:10:00,10.62,10.63,10.62,10.62,108800.0,8.1503,8.158,8.1503,8.1503,108800.0
2005-07-07 13:20:00,10.62,10.62,10.6,10.61,437600.0,8.1503,8.1503,8.1349,8.1426,437600.0
2005-07-07 13:30:00,10.61,10.61,10.6,10.6,193600.0,8.1426,8.1426,8.1349,8.1349,193600.0
2005-07-07 13:40:00,10.61,10.63,10.61,10.62,215200.0,8.1426,8.158,8.1426,8.1503,215200.0
2005-07-07 13:50:00,10.62,10.63,10.62,10.62,60800.0,8.1503,8.158,8.1503,8.1503,60800.0
2005-07-07 14:00:00,10.62,10.62,10.61,10.62,107200.0,8.1503,8.1503,8.1426,8.1503,107200.0
2005-07-07 14:10:00,10.62,10.63,10.62,10.62,191200.0,8.1503,8.158,8.1503,8.1503,191200.0
2005-07-07 14:20:00,10.62,10.63,10.62,10.62,85600.0,8.1503,8.158,8.1503,8.1503,85600.0
2005-07-07 14:30:00,10.62,10.63,10.62,10.63,144000.0,8.1503,8.158,8.1503,8.158,144000.0
2005-07-07 14:40:00,10.63,10.64,10.63,10.64,127200.0,8.158,8.1656,8.158,8.1656,127200.0
2005-07-07 14:50:00,10.64,10.65,10.63,10.64,242400.0,8.1656,8.1733,8.158,8.1656,242400.0
2005-07-07 15:00:00,10.64,10.67,10.64,10.66,448800.0,8.1656,8.1887,8.1656,8.181,448800.0
2005-07-07 15:10:00,10.66,10.66,10.65,10.66,231200.0,8.181,8.181,8.1733,8.181,231200.0
2005-07-07 15:20:00,10.66,10.66,10.65,10.65,188000.0,8.181,8.181,8.1733,8.1733,188000.0
2005-07-07 15:30:00,10.65,10.67,10.65,10.66,257600.0,8.1733,8.1887,8.1733,8.181,257600.0
2005-07-07 15:40:00,10.66,10.68,10.66,10.67,233600.0,8.181,8.1963,8.181,8.1887,233600.0
2005-07-07 15:50:00,10.67,10.67,10.66,10.67,396000.0,8.1887,8.1887,8.181,8.1887,396000.0
2005-07-08 09:30:00,10.66,10.7,10.64,10.67,301600.0,8.181,8.2117,8.1656,8.1887,301600.0
2005-07-08 09:40:00,10.67,10.7,10.67,10.67,149600.0,8.1887,8.2117,8.1887,8.1887,149600.0
2005-07-08 09:50:00,10.67,10.67,10.62,10.62,324800.0,8.1887,8.1887,8.1503,8.1503,324800.0
2005-07-08 10:00:00,10.62,10.63,10.61,10.62,334400.0,8.1503,8.158,8.1426,8.1503,334400.0
2005-07-08 10:10:00,10.62,10.63,10.6,10.61,420000.0,8.1503,8.158,8.1349,8.1426,420000.0
2005-07-08 10:20:00,10.61,10.63,10.61,10.63,131200.0,8.1426,8.158,8.1426,8.158,131200.0
2005-07-08 10:30:00,10.63,10.64,10.62,10.62,201600.0,8.158,8.1656,8.1503,8.1503,201600.0
2005-07-08 10:40:00,10.63,10.63,10.62,10.63,199200.0,8.158,8.158,8.1503,8.158,199200.0
2005-07-08 10:50:00,10.63,10.63,10.62,10.62,196800.0,8.158,8.158,8.1503,8.1503,196800.0
2005-07-08 11:00:00,10.62,10.62,10.6,10.62,185600.0,8.1503,8.1503,8.1349,8.1503,185600.0
2005-07-08 11:10:00,10.63,10.64,10.63,10.64,196000.0,8.158,8.1656,8.158,8.1656,196000.0
2005-07-08 11:20:00,10.64,10.64,10.62,10.63,225600.0,8.1656,8.1656,8.1503,8.158,225600.0
2005-07-08 11:30:00,10.63,10.66,10.63,10.65,174400.0,8.158,8.181,8.158,8.1733,174400.0
2005-07-08 11:40:00,10.65,10.65,10.62,10.62,334400.0,8.1733,8.1733,8.1503,8.1503,334400.0
2005-07-08 11:50:00,10.62,10.63,10.62,10.63,118400.0,8.1503,8.158,8.1503,8.158,118400.0
2005-07-08 12:00:00,10.63,10.67,10.63,10.67,182400.0,8.158,8.1887,8.158,8.1887,182400.0
2005-07-08 12:10:00,10.67,10.69,10.67,10.69,108000.0,8.1887,8.204,8.1887,8.204,108000.0
2005-07-08 12:20:00,10.69,10.69,10.67,10.67,132800.0,8.204,8.204,8.1887,8.1887,132800.0
2005-07-08 12:30:00,10.67,10.69,10.67,10.68,184800.0,8.1887,8.204,8.1887,8.1963,184800.0
2005-07-08 12:40:00,10.68,10.68,10.67,10.67,112000.0,8.1963,8.1963,8.1887,8.1887,112000.0
2005-07-08 12:50:00,10.68,10.68,10.67,10.67,116800.0,8.1963,8.1963,8.1887,8.1887,116800.0
2005-07-08 13:00:00,10.67,10.69,10.67,10.69,128800.0,8.1887,8.204,8.1887,8.204,128800.0
2005-07-08 13:10:00,10.69,10.69,10.67,10.67,107200.0,8.204,8.204,8.1887,8.1887,107200.0
2005-07-08 13:20:00,10.67,10.67,10.66,10.67,83200.0,8.1887,8.1887,8.181,8.1887,83200.0
2005-07-08 13:30:00,10.67,10.68,10.67,10.67,89600.0,8.1887,8.1963,8.1887,8.1887,89600.0
2005-07-08 13:40:00,10.67,10.69,10.67,10.69,124000.0,8.1887,8.204,8.1887,8.204,124000.0
2005-07-08 13:50:00,10.69,10.69,10.68,10.69,97600.0,8.204,8.204,8.1963,8.204,97600.0
2005-07-08 14:00:00,10.69,10.7,10.68,10.69,148000.0,8.204,8.2117,8.1963,8.204,148000.0
2005-07-08 14:10:00,10.69,10.7,10.69,10.7,113600.0,8.204,8.2117,8.204,8.2117,113600.0
2005-07-08 14:20:00,10.7,10.72,10.69,10.72,205600.0,8.2117,8.227,8.204,8.227,205600.0
2005-07-08 14:30:00,10.72,10.72,10.71,10.71,115200.0,8.227,8.227,8.2194,8.2194,115200.0
2005-07-08 14:40:00,10.71,10.72,10.71,10.72,185600.0,8.2194,8.227,8.2194,8.227,185600.0
2005-07-08 14:50:00,10.72,10.73,10.72,10.73,143200.0,8.227,8.2347,8.227,8.2347,143200.0
2005-07-08 15:00:00,10.73,10.75,10.73,10.74,191200.0,8.2347,8.2501,8.2347,8.2424,191200.0
2005-07-08 15:10:00,10.74,10.75,10.74,10.74,200000.0,8.2424,8.2501,8.2424,8.2424,200000.0
2005-07-08 15:20:00,10.74,10.78,10.74,10.78,360800.0,8.2424,8.2731,8.2424,8.2731,360800.0
2005-07-08 15:30:00,10.78,10.78,10.76,10.77,261600.0,8.2731,8.2731,8.2577,8.2654,261600.0
2005-07-08 15:40:00,10.78,10.78,10.76,10.76,180000.0,8.2731,8.2731,8.2577,8.2577,180000.0
2005-07-08 15:50:00,10.76,10.78,10.76,10.77,508000.0,8.2577,8.2731,8.2577,8.2654,508000.0
2005-07-11 09:30:00,10.87,10.88,10.86,10.87,597600.0,8.3422,8.3498,8.3345,8.3422,597600.0
2005-07-11 09:40:00,10.86,10.89,10.86,10.87,348000.0,8.3345,8.3575,8.3345,8.3422,348000.0
2005-07-11 09:50:00,10.88,10.9,10.85,10.85,278400.0,8.3498,8.3652,8.3268,8.3268,278400.0
2005-07-11 10:00:00,10.85,10.86,10.83,10.83,378400.0,8.3268,8.3345,8.3115,8.3115,378400.0
2005-07-11 10:10:00,10.84,10.84,10.81,10.83,295200.0,8.3191,8.3191,8.2961,8.3115,295200.0
2005-07-11 10:20:00,10.83,10.88,10.83,10.87,484800.0,8.3115,8.3498,8.3115,8.3422,484800.0
2005-07-11 10:30:00,10.87,10.88,10.84,10.86,207200.0,8.3422,8.3498,8.3191,8.3345,207200.0
2005-07-11 10:40:00,10.86,10.87,10.86,10.87,247200.0,8.3345,8.3422,8.3345,8.3422,247200.0
2005-07-11 10:50:00,10.87,10.88,10.87,10.88,516000.0,8.3422,8.3498,8.3422,8.3498,516000.0
2005-07-11 11:00:00,10.87,10.88,10.86,10.88,283200.0,8.3422,8.3498,8.3345,8.3498,283200.0
2005-07-11 11:10:00,10.88,10.89,10.88,10.88,397600.0,8.3498,8.3575,8.3498,8.3498,397600.0
2005-07-11 11:20:00,10.89,10.89,10.88,10.88,255200.0,8.3575,8.3575,8.3498,8.3498,255200.0
2005-07-11 11:30:00,10.88,10.88,10.87,10.87,178400.0,8.3498,8.3498,8.3422,8.3422,178400.0
2005-07-11 11:40:00,10.87,10.88,10.87,10.87,194400.0,8.3422,8.3498,8.3422,8.3422,194400.0
2005-07-11 11:50:00,10.87,10.88,10.87,10.87,84000.0,8.3422,8.3498,8.3422,8.3422,84000.0
2005-07-11 12:00:00,10.87,10.88,10.87,10.87,201600.0,8.3422,8.3498,8.3422,8.3422,201600.0
2005-07-11 12:10:00,10.87,10.88,10.87,10.87,257600.0,8.3422,8.3498,8.3422,8.3422,257600.0
2005-07-11 12:20:00,10.88,10.88,10.87,10.87,136800.0,8.3498,8.3498,8.3422,8.3422,136800.0
2005-07-11 12:30:00,10.87,10.88,10.87,10.88,280800.0,8.3422,8.3498,8.3422,8.3498,280800.0
2005-07-11 12:40:00,10.88,10.88,10.87,10.87,53600.0,8.3498,8.3498,8.3422,8.3422,53600.0
2005-07-11 12:50:00,10.87,10.87,10.87,10.87,85600.0,8.3422,8.3422,8.3422,8.3422,85600.0
2005-07-11 13:00:00,10.87,10.87,10.86,10.86,148800.0,8.3422,8.3422,8.3345,8.3345,148800.0
2005-07-11 13:10:00,10.86,10.86,10.86,10.86,120800.0,8.3345,8.3345,8.3345,8.3345,120800.0
2005-07-11 13:20:00,10.86,10.87,10.86,10.87,85600.0,8.3345,8.3422,8.3345,8.3422,85600.0
2005-07-11 13:30:00,10.87,10.88,10.87,10.88,124000.0,8.3422,8.3498,8.3422,8.3498,124000.0
2005-07-11 13:40:00,10.88,10.88,10.86,10.86,113600.0,8.3498,8.3498,8.3345,8.3345,113600.0
2005-07-11 13:50:00,10.86,10.86,10.86,10.86,166400.0,8.3345,8.3345,8.3345,8.3345,166400.0
2005-07-11 14:00:00,10.86,10.88,10.86,10.87,148800.0,8.3345,8.3498,8.3345,8.3422,148800.0
2005-07-11 14:10:00,10.87,10.88,10.87,10.87,109600.0,8.3422,8.3498,8.3422,8.3422,109600.0
2005-07-11 14:20:00,10.87,10.87,10.86,10.87,232000.0,8.3422,8.3422,8.3345,8.3422,232000.0
2005-07-11 14:30:00,10.87,10.88,10.86,10.88,208800.0,8.3422,8.3498,8.3345,8.3498,208800.0
2005-07-11 14:40:00,10.88,10.88,10.87,10.87,189600.0,8.3498,8.3498,8.3422,8.3422,189600.0
2005-07-11 14:50:00,10.87,10.88,10.87,10.88,207200.0,8.3422,8.3498,8.3422,8.3498,207200.0
2005-07-11 15:00:00,10.88,10.88,10.87,10.87,236800.0,8.3498,8.3498,8.3422,8.3422,236800.0
2005-07-11 15:10:00,10.88,10.88,10.87,10.87,202400.0,8.3498,8.3498,8.3422,8.3422,202400.0
2005-07-11 15:20:00,10.87,10.87,10.86,10.87,288000.0,8.3422,8.3422,8.3345,8.3422,288000.0
2005-07-11 15:30:00,10.87,10.88,10.87,10.88,420800.0,8.3422,8.3498,8.3422,8.3498,420800.0
2005-07-11 15:40:00,10.88,10.88,10.87,10.88,368000.0,8.3498,8.3498,8.3422,8.3498,368000.0
2005-07-11 15:50:00,10.88,10.88,10.86,10.88,642400.0,8.3498,8.3498,8.3345,8.3498,642400.0
2005-07-12 09:30:00,10.85,10.86,10.79,10.79,477600.0,8.3268,8.3345,8.2808,8.2808,477600.0
2005-07-12 09:40:00,10.81,10.81,10.78,10.8,296800.0,8.2961,8.2961,8.2731,8.2884,296800.0
2005-07-12 09:50:00,10.8,10.83,10.8,10.82,160000.0,8.2884,8.3115,8.2884,8.3038,160000.0
2005-07-12 10:00:00,10.82,10.84,10.82,10.84,312800.0,8.3038,8.3191,8.3038,8.3191,312800.0
2005-07-12 10:10:00,10.84,10.87,10.84,10.85,290400.0,8.3191,8.3422,8.3191,8.3268,290400.0
2005-07-12 10:20:00,10.85,10.86,10.83,10.84,230400.0,8.3268,8.3345,8.3115,8.3191,230400.0
2005-07-12 10:30:00,10.85,10.87,10.84,10.85,506400.0,8.3268,8.3422,8.3191,8.3268,506400.0
2005-07-12 10:40:00,10.85,10.87,10.85,10.85,191200.0,8.3268,8.3422,8.3268,8.3268,191200.0
2005-07-12 10:50:00,10.85,10.87,10.85,10.87,132800.0,8.3268,8.3422,8.3268,8.3422,132800.0
2005-07-12 11:00:00,10.87,10.87,10.84,10.84,170400.0,8.3422,8.3422,8.3191,8.3191,170400.0
2005-07-12 11:10:00,10.84,10.84,10.83,10.83,159200.0,8.3191,8.3191,8.3115,8.3115,159200.0
2005-07-12 11:20:00,10.83,10.83,10.81,10.83,177600.0,8.3115,8.3115,8.2961,8.3115,177600.0
2005-07-12 11:30:00,10.83,10.83,10.82,10.83,82400.0,8.3115,8.3115,8.3038,8.3115,82400.0
2005-07-12 11:40:00,10.83,10.83,10.81,10.81,94400.0,8.3115,8.3115,8.2961,8.2961,94400.0
2005-07-12 11:50:00,10.81,10.82,10.8,10.81,87200.0,8.2961,8.3038,8.2884,8.2961,87200.0
2005-07-12 12:00:00,10.81,10.82,10.8,10.82,92800.0,8.2961,8.3038,8.2884,8.3038,92800.0
2005-07-12 12:10:00,10.82,10.82,10.8,10.8,88000.0,8.3038,8.3038,8.2884,8.2884,88000.0
2005-07-12 12:20:00,10.8,10.81,10.8,10.81,103200.0,8.2884,8.2961,8.2884,8.2961,103200.0
2005-07-12 12:30:00,10.81,10.82,10.8,10.82,123200.0,8.2961,8.3038,8.2884,8.3038,123200.0
2005-07-12 12:40:00,10.82,10.83,10.82,10.82,68000.0,8.3038,8.3115,8.3038,8.3038,68000.0
2005-07-12 12:50:00,10.82,10.82,10.81,10.81,59200.0,8.3038,8.3038,8.2961,8.2961,59200.0
2005-07-12 13:00:00,10.81,10.81,10.79,10.8,124800.0,8.2961,8.2961,8.2808,8.2884,124800.0
2005-07-12 13:10:00,10.8,10.81,10.8,10.81,132000.0,8.2884,8.2961,8.2884,8.2961,132000.0
2005-07-12 13:20:00,10.81,10.84,10.81,10.83,60000.0,8.2961,8.3191,8.2961,8.3115,60000.0
2005-07-12 13:30:00,10.83,10.85,10.83,10.84,222400.0,8.3115,8.3268,8.3115,8.3191,222400.0
2005-07-12 13:40:00,10.84,10.85,10.84,10.85,256000.0,8.3191,8.3268,8.3191,8.3268,256000.0
2005-07-12 13:50:00,10.85,10.87,10.85,10.87,333600.0,8.3268,8.3422,8.3268,8.3422,333600.0
2005-07-12 14:00:00,10.87,10.88,10.87,10.87,106400.0,8.3422,8.3498,8.3422,8.3422,106400.0
2005-07-12 14:10:00,10.87,10.88,10.87,10.88,110400.0,8.3422,8.3498,8.3422,8.3498,110400.0
2005-07-12 14:20:00,10.88,10.88,10.88,10.88,198400.0,8.3498,8.3498,8.3498,8.3498,198400.0
2005-07-12 14:30:00,10.88,10.88,10.87,10.88,138400.0,8.3498,8.3498,8.3422,8.3498,138400.0
2005-07-12 14:40:00,10.88,10.88,10.88,10.88,84800.0,8.3498,8.3498,8.3498,8.3498,84800.0
2005-07-12 14:50:00,10.88,10.88,10.87,10.87,88000.0,8.3498,8.3498,8.3422,8.3422,88000.0
2005-07-12 15:00:00,10.87,10.88,10.87,10.88,126400.0,8.3422,8.3498,8.3422,8.3498,126400.0
2005-07-12 15:10:00,10.88,10.89,10.88,10.89,163200.0,8.3498,8.3575,8.3498,8.3575,163200.0
2005-07-12 15:20:00,10.89,10.89,10.86,10.87,248800.0,8.3575,8.3575,8.3345,8.3422,248800.0
2005-07-12 15:30:00,10.87,10.88,10.87,10.88,354400.0,8.3422,8.3498,8.3422,8.3498,354400.0
2005-07-12 15:40:00,10.88,10.88,10.87,10.88,830400.0,8.3498,8.3498,8.3422,8.3498,830400.0
2005-07-12 15:50:00,10.88,10.88,10.87,10.87,697600.0,8.3498,8.3498,8.3422,8.3422,697600.0
2005-07-13 09:30:00,10.91,10.94,10.86,10.86,563200.0,8.3728,8.3959,8.3345,8.3345,563200.0
2005-07-13 09:40:00,10.87,10.89,10.86,10.88,285600.0,8.3422,8.3575,8.3345,8.3498,285600.0
2005-07-13 09:50:00,10.88,10.9,10.88,10.89,200800.0,8.3498,8.3652,8.3498,8.3575,200800.0
2005-07-13 10:00:00,10.89,10.91,10.89,10.9,245600.0,8.3575,8.3728,8.3575,8.3652,245600.0
2005-07-13 10:10:00,10.9,10.9,10.85,10.85,142400.0,8.3652,8.3652,8.3268,8.3268,142400.0
2005-07-13 10:20:00,10.85,10.88,10.85,10.88,319200.0,8.3268,8.3498,8.3268,8.3498,319200.0
2005-07-13 10:30:00,10.88,10.9,10.87,10.89,270400.0,8.3498,8.3652,8.3422,8.3575,270400.0
2005-07-13 10:40:00,10.89,10.9,10.88,10.9,223200.0,8.3575,8.3652,8.3498,8.3652,223200.0
2005-07-13 10:50:00,10.9,10.9,10.88,10.88,308800.0,8.3652,8.3652,8.3498,8.3498,308800.0
2005-07-13 11:00:00,10.88,10.88,10.86,10.87,335200.0,8.3498,8.3498,8.3345,8.3422,335200.0
2005-07-13 11:10:00,10.86,10.88,10.85,10.88,288800.0,8.3345,8.3498,8.3268,8.3498,288800.0
2005-07-13 11:20:00,10.88,10.88,10.88,10.88,175200.0,8.3498,8.3498,8.3498,8.3498,175200.0
2005-07-13 11:30:00,10.88,10.88,10.88,10.88,194400.0,8.3498,8.3498,8.3498,8.3498,194400.0
2005-07-13 11:40:00,10.88,10.89,10.88,10.89,225600.0,8.3498,8.3575,8.3498,8.3575,225600.0
2005-07-13 11:50:00,10.89,10.89,10.89,10.89,125600.0,8.3575,8.3575,8.3575,8.3575,125600.0
2005-07-13 12:00:00,10.89,10.89,10.89,10.89,160000.0,8.3575,8.3575,8.3575,8.3575,160000.0
2005-07-13 12:10:00,10.89,10.9,10.89,10.9,185600.0,8.3575,8.3652,8.3575,8.3652,185600.0
2005-07-13 12:20:00,10.9,10.9,10.89,10.9,218400.0,8.3652,8.3652,8.3575,8.3652,218400.0
2005-07-13 12:30:00,10.9,10.9,10.9,10.9,247200.0,8.3652,8.3652,8.3652,8.3652,247200.0
2005-07-13 12:40:00,10.9,10.9,10.9,10.9,156800.0,8.3652,8.3652,8.3652,8.3652,156800.0
2005-07-13 12:50:00,10.9,10.9,10.89,10.89,106400.0,8.3652,8.3652,8.3575,8.3575,106400.0
2005-07-13 13:00:00,10.89,10.89,10.88,10.88,100800.0,8.3575,8.3575,8.3498,8.3498,100800.0
2005-07-13 13:10:00,10.88,10.89,10.88,10.89,390400.0,8.3498,8.3575,8.3498,8.3575,390400.0
2005-07-13 13:20:00,10.89,10.9,10.89,10.89,277600.0,8.3575,8.3652,8.3575,8.3575,277600.0
2005-07-13 13:30:00,10.89,10.89,10.88,10.88,170400.0,8.3575,8.3575,8.3498,8.3498,170400.0
2005-07-13 13:40:00,10.88,10.89,10.88,10.88,166400.0,8.3498,8.3575,8.3498,8.3498,166400.0
2005-07-13 13:50:00,10.88,10.89,10.88,10.89,215200.0,8.3498,8.3575,8.3498,8.3575,215200.0
2005-07-13 14:00:00,10.89,10.89,10.89,10.89,307200.0,8.3575,8.3575,8.3575,8.3575,307200.0
2005-07-13 14:10:00,10.89,10.89,10.88,10.89,221600.0,8.3575,8.3575,8.3498,8.3575,221600.0
2005-07-13 14:20:00,10.89,10.89,10.87,10.88,206400.0,8.3575,8.3575,8.3422,8.3498,206400.0
2005-07-13 14:30:00,10.88,10.89,10.88,10.88,124800.0,8.3498,8.3575,8.3498,8.3498,124800.0
2005-07-13 14:40:00,10.88,10.89,10.88,10.89,146400.0,8.3498,8.3575,8.3498,8.3575,146400.0
2005-07-13 14:50:00,10.89,10.89,10.86,10.86,100000.0,8.3575,8.3575,8.3345,8.3345,100000.0
2005-07-13 15:00:00,10.86,10.88,10.86,10.88,251200.0,8.3345,8.3498,8.3345,8.3498,251200.0
2005-07-13 15:10:00,10.88,10.89,10.87,10.89,165600.0,8.3498,8.3575,8.3422,8.3575,165600.0
2005-07-13 15:20:00,10.89,10.89,10.88,10.88,104800.0,8.3575,8.3575,8.3498,8.3498,104800.0
2005-07-13 15:30:00,10.88,10.9,10.88,10.89,241600.0,8.3498,8.3652,8.3498,8.3575,241600.0
2005-07-13 15:40:00,10.89,10.9,10.88,10.88,161600.0,8.3575,8.3652,8.3498,8.3498,161600.0
2005-07-13 15:50:00,10.88,10.88,10.87,10.88,241600.0,8.3498,8.3498,8.3422,8.3498,241600.0
2005-07-14 09:30:00,10.91,10.91,10.88,10.91,642400.0,8.3728,8.3728,8.3498,8.3728,642400.0
2005-07-14 09:40:00,10.91,10.93,10.89,10.9,391200.0,8.3728,8.3882,8.3575,8.3652,391200.0
2005-07-14 09:50:00,10.89,10.92,10.89,10.9,200000.0,8.3575,8.3805,8.3575,8.3652,200000.0
2005-07-14 10:00:00,10.89,10.9,10.89,10.89,295200.0,8.3575,8.3652,8.3575,8.3575,295200.0
2005-07-14 10:10:00,10.89,10.92,10.89,10.9,250400.0,8.3575,8.3805,8.3575,8.3652,250400.0
2005-07-14 10:20:00,10.9,10.91,10.9,10.9,187200.0,8.3652,8.3728,8.3652,8.3652,187200.0
2005-07-14 10:30:00,10.9,10.91,10.88,10.88,258400.0,8.3652,8.3728,8.3498,8.3498,258400.0
2005-07-14 10:40:00,10.88,10.9,10.88,10.88,570400.0,8.3498,8.3652,8.3498,8.3498,570400.0
2005-07-14 10:50:00,10.88,10.89,10.88,10.89,208800.0,8.3498,8.3575,8.3498,8.3575,208800.0
2005-07-14 11:00:00,10.89,10.9,10.89,10.9,312800.0,8.3575,8.3652,8.3575,8.3652,312800.0
2005-07-14 11:10:00,10.9,10.91,10.9,10.9,432800.0,8.3652,8.3728,8.3652,8.3652,432800.0
2005-07-14 11:20:00,10.9,10.91,10.9,10.91,440800.0,8.3652,8.3728,8.3652,8.3728,440800.0
2005-07-14 11:30:00,10.91,10.91,10.91,10.91,359200.0,8.3728,8.3728,8.3728,8.3728,359200.0
2005-07-14 11:40:00,10.91,10.92,10.91,10.92,228000.0,8.3728,8.3805,8.3728,8.3805,228000.0
2005-07-14 11:50:00,10.92,10.92,10.91,10.91,125600.0,8.3805,8.3805,8.3728,8.3728,125600.0
2005-07-14 12:00:00,10.91,10.92,10.91,10.92,152800.0,8.3728,8.3805,8.3728,8.3805,152800.0
2005-07-14 12:10:00,10.92,10.95,10.92,10.95,281600.0,8.3805,8.4035,8.3805,8.4035,281600.0
2005-07-14 12:20:00,10.95,10.95,10.94,10.94,212000.0,8.4035,8.4035,8.3959,8.3959,212000.0
2005-07-14 12:30:00,10.94,10.95,10.94,10.94,279200.0,8.3959,8.4035,8.3959,8.3959,279200.0
2005-07-14 12:40:00,10.94,10.94,10.92,10.92,296000.0,8.3959,8.3959,8.3805,8.3805,296000.0
2005-07-14 12:50:00,10.92,10.93,10.92,10.92,213600.0,8.3805,8.3882,8.3805,8.3805,213600.0
2005-07-14 13:00:00,10.92,10.93,10.92,10.92,199200.0,8.3805,8.3882,8.3805,8.3805,199200.0
2005-07-14 13:10:00,10.92,10.93,10.92,10.92,271200.0,8.3805,8.3882,8.3805,8.3805,271200.0
2005-07-14 13:20:00,10.92,10.93,10.92,10.93,220800.0,8.3805,8.3882,8.3805,8.3882,220800.0
2005-07-14 13:30:00,10.93,10.93,10.93,10.93,604000.0,8.3882,8.3882,8.3882,8.3882,604000.0
2005-07-14 13:40:00,10.93,10.94,10.93,10.94,611200.0,8.3882,8.3959,8.3882,8.3959,611200.0
2005-07-14 13:50:00,10.94,10.95,10.94,10.94,464800.0,8.3959,8.4035,8.3959,8.3959,464800.0
2005-07-14 14:00:00,10.94,10.94,10.94,10.94,622400.0,8.3959,8.3959,8.3959,8.3959,622400.0
2005-07-14 14:10:00,10.94,10.94,10.92,10.93,361600.0,8.3959,8.3959,8.3805,8.3882,361600.0
2005-07-14 14:20:00,10.93,10.93,10.93,10.93,232800.0,8.3882,8.3882,8.3882,8.3882,232800.0
2005-07-14 14:30:00,10.93,10.94,10.93,10.93,153600.0,8.3882,8.3959,8.3882,8.3882,153600.0
2005-07-14 14:40:00,10.93,10.94,10.93,10.93,124000.0,8.3882,8.3959,8.3882,8.3882,124000.0
2005-07-14 14:50:00,10.93,10.95,10.93,10.95,312800.0,8.3882,8.4035,8.3882,8.4035,312800.0
2005-07-14 15:00:00,10.95,10.97,10.95,10.97,456800.0,8.4035,8.4189,8.4035,8.4189,456800.0
2005-07-14 15:10:00,10.97,10.97,10.96,10.96,378400.0,8.4189,8.4189,8.4112,8.4112,378400.0
2005-07-14 15:20:00,10.96,10.97,10.96,10.96,409600.0,8.4112,8.4189,8.4112,8.4112,409600.0
2005-07-14 15:30:00,10.96,10.96,10.95,10.96,464000.0,8.4112,8.4112,8.4035,8.4112,464000.0
2005-07-14 15:40:00,10.96,10.99,10.96,10.99,727200.0,8.4112,8.4342,8.4112,8.4342,727200.0
2005-07-14 15:50:00,10.99,10.99,10.95,10.95,626400.0,8.4342,8.4342,8.4035,8.4035,626400.0
2005-07-15 09:30:00,10.95,10.99,10.94,10.99,796000.0,8.4035,8.4342,8.3959,8.4342,796000.0
2005-07-15 09:40:00,10.99,10.99,10.97,10.99,324800.0,8.4342,8.4342,8.4189,8.4342,324800.0
2005-07-15 09:50:00,10.99,10.99,10.97,10.98,288000.0,8.4342,8.4342,8.4189,8.4266,288000.0
2005-07-15 10:00:00,10.99,11.03,10.98,11.03,486400.0,8.4342,8.4649,8.4266,8.4649,486400.0
2005-07-15 10:10:00,11.03,11.03,11.01,11.02,320800.0,8.4649,8.4649,8.4496,8.4573,320800.0
2005-07-15 10:20:00,11.02,11.04,11.02,11.02,220000.0,8.4573,8.4726,8.4573,8.4573,220000.0
2005-07-15 10:30:00,11.02,11.03,11.02,11.02,250400.0,8.4573,8.4649,8.4573,8.4573,250400.0
2005-07-15 10:40:00,11.02,11.02,11.0,11.01,264800.0,8.4573,8.4573,8.4419,8.4496,264800.0
2005-07-15 10:50:00,11.01,11.01,11.0,11.0,190400.0,8.4496,8.4496,8.4419,8.4419,190400.0
2005-07-15 11:00:00,11.01,11.02,11.01,11.01,264000.0,8.4496,8.4573,8.4496,8.4496,264000.0
2005-07-15 11:10:00,11.01,11.02,11.01,11.02,192800.0,8.4496,8.4573,8.4496,8.4573,192800.0
2005-07-15 11:20:00,11.02,11.02,11.01,11.01,179200.0,8.4573,8.4573,8.4496,8.4496,179200.0
2005-07-15 11:30:00,11.01,11.02,11.01,11.02,162400.0,8.4496,8.4573,8.4496,8.4573,162400.0
2005-07-15 11:40:00,11.02,11.03,11.01,11.02,275200.0,8.4573,8.4649,8.4496,8.4573,275200.0
2005-07-15 11:50:00,11.02,11.02,11.01,11.02,127200.0,8.4573,8.4573,8.4496,8.4573,127200.0
2005-07-15 12:00:00,11.02,11.02,11.01,11.01,261600.0,8.4573,8.4573,8.4496,8.4496,261600.0
2005-07-15 12:10:00,11.01,11.01,11.0,11.0,121600.0,8.4496,8.4496,8.4419,8.4419,121600.0
2005-07-15 12:20:00,11.0,11.01,11.0,11.0,171200.0,8.4419,8.4496,8.4419,8.4419,171200.0
2005-07-15 12:30:00,11.0,11.0,11.0,11.0,224000.0,8.4419,8.4419,8.4419,8.4419,224000.0
2005-07-15 12:40:00,11.0,11.01,11.0,11.0,206400.0,8.4419,8.4496,8.4419,8.4419,206400.0
2005-07-15 12:50:00,11.0,11.0,11.0,11.0,92800.0,8.4419,8.4419,8.4419,8.4419,92800.0
2005-07-15 13:00:00,11.0,11.0,10.99,10.99,369600.0,8.4419,8.4419,8.4342,8.4342,369600.0
2005-07-15 13:10:00,10.99,11.0,10.99,11.0,139200.0,8.4342,8.4419,8.4342,8.4419,139200.0
2005-07-15 13:20:00,11.0,11.0,11.0,11.0,84000.0,8.4419,8.4419,8.4419,8.4419,84000.0
2005-07-15 13:30:00,11.0,11.01,11.0,11.01,96800.0,8.4419,8.4496,8.4419,8.4496,96800.0
2005-07-15 13:40:00,11.01,11.01,11.0,11.01,82400.0,8.4496,8.4496,8.4419,8.4496,82400.0
2005-07-15 13:50:00,11.01,11.01,11.01,11.01,71200.0,8.4496,8.4496,8.4496,8.4496,71200.0
2005-07-15 14:00:00,11.01,11.02,11.01,11.01,116800.0,8.4496,8.4573,8.4496,8.4496,116800.0
2005-07-15 14:10:00,11.01,11.02,11.01,11.02,208000.0,8.4496,8.4573,8.4496,8.4573,208000.0
2005-07-15 14:20:00,11.02,11.02,11.02,11.02,525600.0,8.4573,8.4573,8.4573,8.4573,525600.0
2005-07-15 14:30:00,11.02,11.02,11.02,11.02,244000.0,8.4573,8.4573,8.4573,8.4573,244000.0
2005-07-15 14:40:00,11.02,11.03,11.02,11.03,157600.0,8.4573,8.4649,8.4573,8.4649,157600.0
2005-07-15 14:50:00,11.03,11.06,11.03,11.06,309600.0,8.4649,8.488,8.4649,8.488,309600.0
2005-07-15 15:00:00,11.06,11.06,11.06,11.06,260000.0,8.488,8.488,8.488,8.488,260000.0
2005-07-15 15:10:00,11.06,11.06,11.05,11.05,280000.0,8.488,8.488,8.4803,8.4803,280000.0
2005-07-15 15:20:00,11.05,11.06,11.05,11.05,228800.0,8.4803,8.488,8.4803,8.4803,228800.0
2005-07-15 15:30:00,11.05,11.05,11.05,11.05,254400.0,8.4803,8.4803,8.4803,8.4803,254400.0
2005-07-15 15:40:00,11.05,11.06,11.05,11.05,310400.0,8.4803,8.488,8.4803,8.4803,310400.0
2005-07-15 15:50:00,11.05,11.05,11.04,11.04,400000.0,8.4803,8.4803,8.4726,8.4726,400000.0
2005-07-18 09:30:00,11.0,11.01,10.99,11.0,876000.0,8.4419,8.4496,8.4342,8.4419,876000.0
2005-07-18 09:40:00,11.0,11.03,10.99,11.02,600000.0,8.4419,8.4649,8.4342,8.4573,600000.0
2005-07-18 09:50:00,11.01,11.05,11.01,11.04,367200.0,8.4496,8.4803,8.4496,8.4726,367200.0
2005-07-18 10:00:00,11.04,11.04,11.01,11.02,371200.0,8.4726,8.4726,8.4496,8.4573,371200.0
2005-07-18 10:10:00,11.02,11.04,11.02,11.04,439200.0,8.4573,8.4726,8.4573,8.4726,439200.0
2005-07-18 10:20:00,11.04,11.04,11.02,11.02,375200.0,8.4726,8.4726,8.4573,8.4573,375200.0
2005-07-18 10:30:00,11.02,11.03,11.02,11.02,271200.0,8.4573,8.4649,8.4573,8.4573,271200.0
2005-07-18 10:40:00,11.02,11.04,11.02,11.04,320000.0,8.4573,8.4726,8.4573,8.4726,320000.0
2005-07-18 10:50:00,11.04,11.04,11.02,11.03,360800.0,8.4726,8.4726,8.4573,8.4649,360800.0
2005-07-18 11:00:00,11.03,11.03,11.02,11.03,125600.0,8.4649,8.4649,8.4573,8.4649,125600.0
2005-07-18 11:10:00,11.03,11.05,11.03,11.04,277600.0,8.4649,8.4803,8.4649,8.4726,277600.0
2005-07-18 11:20:00,11.04,11.04,11.02,11.02,205600.0,8.4726,8.4726,8.4573,8.4573,205600.0
2005-07-18 11:30:00,11.03,11.03,11.0,11.0,331200.0,8.4649,8.4649,8.4419,8.4419,331200.0
2005-07-18 11:40:00,11.0,11.02,11.0,11.01,222400.0,8.4419,8.4573,8.4419,8.4496,222400.0
2005-07-18 11:50:00,11.01,11.01,10.99,11.0,165600.0,8.4496,8.4496,8.4342,8.4419,165600.0
2005-07-18 12:00:00,11.0,11.01,10.99,11.0,127200.0,8.4419,8.4496,8.4342,8.4419,127200.0
2005-07-18 12:10:00,11.0,11.0,11.0,11.0,207200.0,8.4419,8.4419,8.4419,8.4419,207200.0
2005-07-18 12:20:00,11.0,11.01,10.99,11.0,249600.0,8.4419,8.4496,8.4342,8.4419,249600.0
2005-07-18 12:30:00,11.0,11.01,11.0,11.01,157600.0,8.4419,8.4496,8.4419,8.4496,157600.0
2005-07-18 12:40:00,11.01,11.01,11.0,11.0,117600.0,8.4496,8.4496,8.4419,8.4419,117600.0
2005-07-18 12:50:00,11.0,11.0,11.0,11.0,104000.0,8.4419,8.4419,8.4419,8.4419,104000.0
2005-07-18 13:00:00,11.0,11.0,10.99,10.99,102400.0,8.4419,8.4419,8.4342,8.4342,102400.0
2005-07-18 13:10:00,10.99,10.99,10.96,10.98,197600.0,8.4342,8.4342,8.4112,8.4266,197600.0
2005-07-18 13:20:00,10.98,11.0,10.98,10.99,135200.0,8.4266,8.4419,8.4266,8.4342,135200.0
2005-07-18 13:30:00,10.99,11.0,10.99,11.0,368800.0,8.4342,8.4419,8.4342,8.4419,368800.0
2005-07-18 13:40:00,11.0,11.01,11.0,11.01,165600.0,8.4419,8.4496,8.4419,8.4496,165600.0
2005-07-18 13:50:00,11.01,11.01,11.0,11.01,154400.0,8.4496,8.4496,8.4419,8.4496,154400.0
2005-07-18 14:00:00,11.01,11.01,11.0,11.01,174400.0,8.4496,8.4496,8.4419,8.4496,174400.0
2005-07-18 14:10:00,11.01,11.02,10.99,11.01,212000.0,8.4496,8.4573,8.4342,8.4496,212000.0
2005-07-18 14:20:00,11.01,11.02,11.0,11.01,226400.0,8.4496,8.4573,8.4419,8.4496,226400.0
2005-07-18 14:30:00,11.01,11.01,11.0,11.01,135200.0,8.4496,8.4496,8.4419,8.4496,135200.0
2005-07-18 14:40:00,11.01,11.01,10.98,10.99,163200.0,8.4496,8.4496,8.4266,8.4342,163200.0
2005-07-18 14:50:00,10.99,10.99,10.98,10.99,187200.0,8.4342,8.4342,8.4266,8.4342,187200.0
2005-07-18 15:00:00,10.99,11.01,10.99,11.0,163200.0,8.4342,8.4496,8.4342,8.4419,163200.0
2005-07-18 15:10:00,11.0,11.02,10.99,11.01,287200.0,8.4419,8.4573,8.4342,8.4496,287200.0
2005-07-18 15:20:00,11.01,11.02,11.01,11.01,266400.0,8.4496,8.4573,8.4496,8.4496,266400.0
2005-07-18 15:30:00,11.01,11.01,11.0,11.0,414400.0,8.4496,8.4496,8.4419,8.4419,414400.0
2005-07-18 15:40:00,11.0,11.0,10.99,10.99,452000.0,8.4419,8.4419,8.4342,8.4342,452000.0
2005-07-18 15:50:00,11.0,11.0,10.99,10.99,427200.0,8.4419,8.4419,8.4342,8.4342,427200.0
2005-07-19 09:30:00,11.0,11.02,10.94,10.99,474400.0,8.4419,8.4573,8.3959,8.4342,474400.0
2005-07-19 09:40:00,10.99,11.02,10.97,11.02,284800.0,8.4342,8.4573,8.4189,8.4573,284800.0
2005-07-19 09:50:00,11.03,11.03,11.0,11.02,128000.0,8.4649,8.4649,8.4419,8.4573,128000.0
2005-07-19 10:00:00,11.01,11.02,10.99,11.01,145600.0,8.4496,8.4573,8.4342,8.4496,145600.0
2005-07-19 10:10:00,11.01,11.01,10.99,11.0,482400.0,8.4496,8.4496,8.4342,8.4419,482400.0
2005-07-19 10:20:00,11.0,11.01,10.99,11.0,607200.0,8.4419,8.4496,8.4342,8.4419,607200.0
2005-07-19 10:30:00,11.01,11.01,11.0,11.0,296800.0,8.4496,8.4496,8.4419,8.4419,296800.0
2005-07-19 10:40:00,11.01,11.01,10.99,11.01,96800.0,8.4496,8.4496,8.4342,8.4496,96800.0
2005-07-19 10:50:00,11.01,11.01,10.99,10.99,198400.0,8.4496,8.4496,8.4342,8.4342,198400.0
2005-07-19 11:00:00,10.99,10.99,10.98,10.99,199200.0,8.4342,8.4342,8.4266,8.4342,199200.0
2005-07-19 11:10:00,10.99,10.99,10.97,10.97,224800.0,8.4342,8.4342,8.4189,8.4189,224800.0
2005-07-19 11:20:00,10.97,10.99,10.97,10.99,199200.0,8.4189,8.4342,8.4189,8.4342,199200.0
2005-07-19 11:30:00,10.99,11.0,10.99,11.0,139200.0,8.4342,8.4419,8.4342,8.4419,139200.0
2005-07-19 11:40:00,10.99,11.0,10.99,11.0,105600.0,8.4342,8.4419,8.4342,8.4419,105600.0
2005-07-19 11:50:00,11.0,11.0,10.99,10.99,74400.0,8.4419,8.4419,8.4342,8.4342,74400.0
2005-07-19 12:00:00,10.99,10.99,10.97,10.97,144000.0,8.4342,8.4342,8.4189,8.4189,144000.0
2005-07-19 12:10:00,10.97,10.98,10.96,10.97,101600.0,8.4189,8.4266,8.4112,8.4189,101600.0
2005-07-19 12:20:00,10.97,10.98,10.97,10.98,49600.0,8.4189,8.4266,8.4189,8.4266,49600.0
2005-07-19 12:30:00,10.98,10.99,10.98,10.99,76800.0,8.4266,8.4342,8.4266,8.4342,76800.0
2005-07-19 12:40:00,10.99,11.01,10.99,11.01,106400.0,8.4342,8.4496,8.4342,8.4496,106400.0
2005-07-19 12:50:00,11.01,11.03,11.0,11.03,71200.0,8.4496,8.4649,8.4419,8.4649,71200.0
2005-07-19 13:00:00,11.03,11.03,11.02,11.03,76800.0,8.4649,8.4649,8.4573,8.4649,76800.0
2005-07-19 13:10:00,11.03,11.03,11.01,11.01,103200.0,8.4649,8.4649,8.4496,8.4496,103200.0
2005-07-19 13:20:00,11.01,11.01,11.0,11.0,142400.0,8.4496,8.4496,8.4419,8.4419,142400.0
2005-07-19 13:30:00,11.0,11.02,11.0,11.0,97600.0,8.4419,8.4573,8.4419,8.4419,97600.0
2005-07-19 13:40:00,11.0,11.0,10.99,10.99,84800.0,8.4419,8.4419,8.4342,8.4342,84800.0
2005-07-19 13:50:00,10.99,11.01,10.99,10.99,124800.0,8.4342,8.4496,8.4342,8.4342,124800.0
2005-07-19 14:00:00,10.99,10.99,10.97,10.98,207200.0,8.4342,8.4342,8.4189,8.4266,207200.0
2005-07-19 14:10:00,10.98,11.0,10.98,10.99,172800.0,8.4266,8.4419,8.4266,8.4342,172800.0
2005-07-19 14:20:00,10.99,11.0,10.99,11.0,179200.0,8.4342,8.4419,8.4342,8.4419,179200.0
2005-07-19 14:30:00,11.0,11.0,10.99,11.0,142400.0,8.4419,8.4419,8.4342,8.4419,142400.0
2005-07-19 14:40:00,11.0,11.0,10.98,10.99,368800.0,8.4419,8.4419,8.4266,8.4342,368800.0
2005-07-19 14:50:00,10.99,11.0,10.98,10.99,191200.0,8.4342,8.4419,8.4266,8.4342,191200.0
2005-07-19 15:00:00,10.99,10.99,10.97,10.98,178400.0,8.4342,8.4342,8.4189,8.4266,178400.0
2005-07-19 15:10:00,10.98,10.99,10.97,10.97,209600.0,8.4266,8.4342,8.4189,8.4189,209600.0
2005-07-19 15:20:00,10.97,10.99,10.97,10.99,268800.0,8.4189,8.4342,8.4189,8.4342,268800.0
2005-07-19 15:30:00,10.99,11.0,10.99,11.0,368000.0,8.4342,8.4419,8.4342,8.4419,368000.0
2005-07-19 15:40:00,11.0,11.0,10.98,10.99,186400.0,8.4419,8.4419,8.4266,8.4342,186400.0
2005-07-19 15:50:00,10.99,10.99,10.96,10.98,409600.0,8.4342,8.4342,8.4112,8.4266,409600.0
2005-07-20 09:30:00,10.94,10.98,10.91,10.91,312800.0,8.3959,8.4266,8.3728,8.3728,312800.0
2005-07-20 09:40:00,10.91,10.95,10.9,10.9,243200.0,8.3728,8.4035,8.3652,8.3652,243200.0
2005-07-20 09:50:00,10.9,10.93,10.87,10.92,240000.0,8.3652,8.3882,8.3422,8.3805,240000.0
2005-07-20 10:00:00,10.91,10.94,10.89,10.9,342400.0,8.3728,8.3959,8.3575,8.3652,342400.0
2005-07-20 10:10:00,10.91,10.92,10.89,10.91,212000.0,8.3728,8.3805,8.3575,8.3728,212000.0
2005-07-20 10:20:00,10.91,10.91,10.87,10.88,388800.0,8.3728,8.3728,8.3422,8.3498,388800.0
2005-07-20 10:30:00,10.88,10.91,10.87,10.89,287200.0,8.3498,8.3728,8.3422,8.3575,287200.0
2005-07-20 10:40:00,10.89,10.91,10.89,10.9,223200.0,8.3575,8.3728,8.3575,8.3652,223200.0
2005-07-20 10:50:00,10.9,10.92,10.9,10.92,420000.0,8.3652,8.3805,8.3652,8.3805,420000.0
2005-07-20 11:00:00,10.91,10.91,10.9,10.9,173600.0,8.3728,8.3728,8.3652,8.3652,173600.0
2005-07-20 11:10:00,10.9,10.93,10.9,10.92,217600.0,8.3652,8.3882,8.3652,8.3805,217600.0
2005-07-20 11:20:00,10.92,10.93,10.91,10.92,312000.0,8.3805,8.3882,8.3728,8.3805,312000.0
2005-07-20 11:30:00,10.92,10.96,10.92,10.96,297600.0,8.3805,8.4112,8.3805,8.4112,297600.0
2005-07-20 11:40:00,10.96,10.98,10.96,10.98,210400.0,8.4112,8.4266,8.4112,8.4266,210400.0
2005-07-20 11:50:00,10.98,11.0,10.98,10.99,253600.0,8.4266,8.4419,8.4266,8.4342,253600.0
2005-07-20 12:00:00,10.99,10.99,10.98,10.99,156800.0,8.4342,8.4342,8.4266,8.4342,156800.0
2005-07-20 12:10:00,10.99,10.99,10.98,10.99,104800.0,8.4342,8.4342,8.4266,8.4342,104800.0
2005-07-20 12:20:00,10.99,10.99,10.98,10.99,269600.0,8.4342,8.4342,8.4266,8.4342,269600.0
2005-07-20 12:30:00,10.98,10.99,10.98,10.98,179200.0,8.4266,8.4342,8.4266,8.4266,179200.0
2005-07-20 12:40:00,10.98,10.98,10.96,10.97,64800.0,8.4266,8.4266,8.4112,8.4189,64800.0
2005-07-20 12:50:00,10.96,10.96,10.94,10.95,144000.0,8.4112,8.4112,8.3959,8.4035,144000.0
2005-07-20 13:00:00,10.95,10.95,10.94,10.95,93600.0,8.4035,8.4035,8.3959,8.4035,93600.0
2005-07-20 13:10:00,10.95,10.98,10.94,10.98,200800.0,8.4035,8.4266,8.3959,8.4266,200800.0
2005-07-20 13:20:00,10.97,10.99,10.97,10.98,178400.0,8.4189,8.4342,8.4189,8.4266,178400.0
2005-07-20 13:30:00,10.98,11.0,10.98,10.99,305600.0,8.4266,8.4419,8.4266,8.4342,305600.0
2005-07-20 13:40:00,10.99,10.99,10.98,10.99,138400.0,8.4342,8.4342,8.4266,8.4342,138400.0
2005-07-20 13:50:00,10.99,10.99,10.98,10.99,154400.0,8.4342,8.4342,8.4266,8.4342,154400.0
2005-07-20 14:00:00,10.99,11.01,10.99,11.0,269600.0,8.4342,8.4496,8.4342,8.4419,269600.0
2005-07-20 14:10:00,11.0,11.01,11.0,11.01,252000.0,8.4419,8.4496,8.4419,8.4496,252000.0
2005-07-20 14:20:00,11.01,11.02,11.0,11.0,738400.0,8.4496,8.4573,8.4419,8.4419,738400.0
2005-07-20 14:30:00,11.0,11.01,11.0,11.01,295200.0,8.4419,8.4496,8.4419,8.4496,295200.0
2005-07-20 14:40:00,11.01,11.01,11.01,11.01,525600.0,8.4496,8.4496,8.4496,8.4496,525600.0
2005-07-20 14:50:00,11.01,11.01,11.01,11.01,293600.0,8.4496,8.4496,8.4496,8.4496,293600.0
2005-07-20 15:00:00,11.01,11.01,11.0,11.01,168800.0,8.4496,8.4496,8.4419,8.4496,168800.0
2005-07-20 15:10:00,11.01,11.02,11.01,11.02,163200.0,8.4496,8.4573,8.4496,8.4573,163200.0
2005-07-20 15:20:00,11.02,11.05,11.02,11.04,361600.0,8.4573,8.4803,8.4573,8.4726,361600.0
2005-07-20 15:30:00,11.04,11.05,11.03,11.04,487200.0,8.4726,8.4803,8.4649,8.4726,487200.0
2005-07-20 15:40:00,11.04,11.06,11.03,11.05,403200.0,8.4726,8.488,8.4649,8.4803,403200.0
2005-07-20 15:50:00,11.05,11.05,11.04,11.05,533600.0,8.4803,8.4803,8.4726,8.4803,533600.0
2005-07-21 09:30:00,11.03,11.03,10.94,10.94,592000.0,8.4649,8.4649,8.3959,8.3959,592000.0
2005-07-21 09:40:00,10.94,10.94,10.85,10.87,1043200.0,8.3959,8.3959,8.3268,8.3422,1043200.0
2005-07-21 09:50:00,10.87,10.87,10.75,10.83,770400.0,8.3422,8.3422,8.2501,8.3115,770400.0
2005-07-21 10:00:00,10.83,10.9,10.83,10.89,968800.0,8.3115,8.3652,8.3115,8.3575,968800.0
2005-07-21 10:10:00,10.89,10.9,10.87,10.87,1079200.0,8.3575,8.3652,8.3422,8.3422,1079200.0
2005-07-21 10:20:00,10.88,10.88,10.84,10.85,870400.0,8.3498,8.3498,8.3191,8.3268,870400.0
2005-07-21 10:30:00,10.85,10.86,10.84,10.85,308800.0,8.3268,8.3345,8.3191,8.3268,308800.0
2005-07-21 10:40:00,10.84,10.86,10.82,10.85,372000.0,8.3191,8.3345,8.3038,8.3268,372000.0
2005-07-21 10:50:00,10.85,10.86,10.85,10.86,344000.0,8.3268,8.3345,8.3268,8.3345,344000.0
2005-07-21 11:00:00,10.86,10.86,10.85,10.85,204000.0,8.3345,8.3345,8.3268,8.3268,204000.0
2005-07-21 11:10:00,10.84,10.86,10.83,10.83,251200.0,8.3191,8.3345,8.3115,8.3115,251200.0
2005-07-21 11:20:00,10.83,10.85,10.83,10.84,225600.0,8.3115,8.3268,8.3115,8.3191,225600.0
2005-07-21 11:30:00,10.84,10.84,10.82,10.84,223200.0,8.3191,8.3191,8.3038,8.3191,223200.0
2005-07-21 11:40:00,10.84,10.86,10.84,10.85,248000.0,8.3191,8.3345,8.3191,8.3268,248000.0
2005-07-21 11:50:00,10.86,10.87,10.86,10.87,475200.0,8.3345,8.3422,8.3345,8.3422,475200.0
2005-07-21 12:00:00,10.87,10.88,10.86,10.87,863200.0,8.3422,8.3498,8.3345,8.3422,863200.0
2005-07-21 12:10:00,10.87,10.88,10.86,10.88,285600.0,8.3422,8.3498,8.3345,8.3498,285600.0
2005-07-21 12:20:00,10.88,10.88,10.87,10.88,196000.0,8.3498,8.3498,8.3422,8.3498,196000.0
2005-07-21 12:30:00,10.88,10.9,10.88,10.88,298400.0,8.3498,8.3652,8.3498,8.3498,298400.0
2005-07-21 12:40:00,10.88,10.89,10.87,10.88,222400.0,8.3498,8.3575,8.3422,8.3498,222400.0
2005-07-21 12:50:00,10.88,10.9,10.88,10.89,217600.0,8.3498,8.3652,8.3498,8.3575,217600.0
2005-07-21 13:00:00,10.9,10.9,10.88,10.89,344000.0,8.3652,8.3652,8.3498,8.3575,344000.0
2005-07-21 13:10:00,10.88,10.89,10.88,10.88,207200.0,8.3498,8.3575,8.3498,8.3498,207200.0
2005-07-21 13:20:00,10.88,10.89,10.88,10.88,62400.0,8.3498,8.3575,8.3498,8.3498,62400.0
2005-07-21 13:30:00,10.88,10.88,10.87,10.88,175200.0,8.3498,8.3498,8.3422,8.3498,175200.0
2005-07-21 13:40:00,10.88,10.89,10.86,10.86,274400.0,8.3498,8.3575,8.3345,8.3345,274400.0
2005-07-21 13:50:00,10.86,10.87,10.86,10.87,64800.0,8.3345,8.3422,8.3345,8.3422,64800.0
2005-07-21 14:00:00,10.87,10.87,10.85,10.86,216000.0,8.3422,8.3422,8.3268,8.3345,216000.0
2005-07-21 14:10:00,10.87,10.88,10.85,10.86,228000.0,8.3422,8.3498,8.3268,8.3345,228000.0
2005-07-21 14:20:00,10.87,10.88,10.86,10.87,231200.0,8.3422,8.3498,8.3345,8.3422,231200.0
2005-07-21 14:30:00,10.87,10.9,10.86,10.87,508800.0,8.3422,8.3652,8.3345,8.3422,508800.0
2005-07-21 14:40:00,10.87,10.88,10.86,10.87,632800.0,8.3422,8.3498,8.3345,8.3422,632800.0
2005-07-21 14:50:00,10.87,10.87,10.85,10.86,252800.0,8.3422,8.3422,8.3268,8.3345,252800.0
2005-07-21 15:00:00,10.86,10.87,10.84,10.86,334400.0,8.3345,8.3422,8.3191,8.3345,334400.0
2005-07-21 15:10:00,10.86,10.87,10.84,10.85,273600.0,8.3345,8.3422,8.3191,8.3268,273600.0
2005-07-21 15:20:00,10.85,10.85,10.82,10.84,290400.0,8.3268,8.3268,8.3038,8.3191,290400.0
2005-07-21 15:30:00,10.84,10.86,10.84,10.86,480000.0,8.3191,8.3345,8.3191,8.3345,480000.0
2005-07-21 15:40:00,10.85,10.87,10.85,10.86,716800.0,8.3268,8.3422,8.3268,8.3345,716800.0
2005-07-21 15:50:00,10.87,10.87,10.85,10.85,676800.0,8.3422,8.3422,8.3268,8.3268,676800.0
2005-07-22 09:30:00,10.79,10.82,10.74,10.75,879200.0,8.2808,8.3038,8.2424,8.2501,879200.0
2005-07-22 09:40:00,10.74,10.85,10.74,10.85,348800.0,8.2424,8.3268,8.2424,8.3268,348800.0
2005-07-22 09:50:00,10.85,10.88,10.85,10.87,244800.0,8.3268,8.3498,8.3268,8.3422,244800.0
2005-07-22 10:00:00,10.87,10.88,10.86,10.87,196000.0,8.3422,8.3498,8.3345,8.3422,196000.0
2005-07-22 10:10:00,10.87,10.87,10.84,10.85,176000.0,8.3422,8.3422,8.3191,8.3268,176000.0
2005-07-22 10:20:00,10.85,10.87,10.84,10.84,659200.0,8.3268,8.3422,8.3191,8.3191,659200.0
2005-07-22 10:30:00,10.84,10.84,10.82,10.82,1152000.0,8.3191,8.3191,8.3038,8.3038,1152000.0
2005-07-22 10:40:00,10.82,10.82,10.79,10.8,760000.0,8.3038,8.3038,8.2808,8.2884,760000.0
2005-07-22 10:50:00,10.8,10.84,10.79,10.8,968000.0,8.2884,8.3191,8.2808,8.2884,968000.0
2005-07-22 11:00:00,10.81,10.86,10.81,10.86,264000.0,8.2961,8.3345,8.2961,8.3345,264000.0
2005-07-22 11:10:00,10.86,10.87,10.85,10.85,196800.0,8.3345,8.3422,8.3268,8.3268,196800.0
2005-07-22 11:20:00,10.85,10.85,10.83,10.83,196000.0,8.3268,8.3268,8.3115,8.3115,196000.0
2005-07-22 11:30:00,10.83,10.83,10.8,10.8,311200.0,8.3115,8.3115,8.2884,8.2884,311200.0
2005-07-22 11:40:00,10.8,10.8,10.78,10.79,207200.0,8.2884,8.2884,8.2731,8.2808,207200.0
2005-07-22 11:50:00,10.79,10.8,10.79,10.8,124800.0,8.2808,8.2884,8.2808,8.2884,124800.0
2005-07-22 12:00:00,10.8,10.82,10.79,10.82,104800.0,8.2884,8.3038,8.2808,8.3038,104800.0
2005-07-22 12:10:00,10.82,10.83,10.81,10.82,92000.0,8.3038,8.3115,8.2961,8.3038,92000.0
2005-07-22 12:20:00,10.83,10.83,10.81,10.82,108800.0,8.3115,8.3115,8.2961,8.3038,108800.0
2005-07-22 12:30:00,10.82,10.82,10.81,10.82,88000.0,8.3038,8.3038,8.2961,8.3038,88000.0
2005-07-22 12:40:00,10.82,10.82,10.81,10.81,111200.0,8.3038,8.3038,8.2961,8.2961,111200.0
2005-07-22 12:50:00,10.81,10.81,10.8,10.8,65600.0,8.2961,8.2961,8.2884,8.2884,65600.0
2005-07-22 13:00:00,10.8,10.81,10.8,10.81,111200.0,8.2884,8.2961,8.2884,8.2961,111200.0
2005-07-22 13:10:00,10.81,10.81,10.8,10.8,187200.0,8.2961,8.2961,8.2884,8.2884,187200.0
2005-07-22 13:20:00,10.8,10.8,10.79,10.79,128800.0,8.2884,8.2884,8.2808,8.2808,128800.0
2005-07-22 13:30:00,10.79,10.8,10.77,10.79,474400.0,8.2808,8.2884,8.2654,8.2808,474400.0
2005-07-22 13:40:00,10.79,10.79,10.77,10.78,148000.0,8.2808,8.2808,8.2654,8.2731,148000.0
2005-07-22 13:50:00,10.78,10.78,10.77,10.78,101600.0,8.2731,8.2731,8.2654,8.2731,101600.0
2005-07-22 14:00:00,10.78,10.78,10.76,10.76,308800.0,8.2731,8.2731,8.2577,8.2577,308800.0
2005-07-22 14:10:00,10.76,10.76,10.74,10.75,794400.0,8.2577,8.2577,8.2424,8.2501,794400.0
2005-07-22 14:20:00,10.75,10.76,10.75,10.76,284800.0,8.2501,8.2577,8.2501,8.2577,284800.0
2005-07-22 14:30:00,10.75,10.8,10.75,10.8,699200.0,8.2501,8.2884,8.2501,8.2884,699200.0
2005-07-22 14:40:00,10.8,10.82,10.79,10.81,236000.0,8.2884,8.3038,8.2808,8.2961,236000.0
2005-07-22 14:50:00,10.82,10.83,10.81,10.82,244800.0,8.3038,8.3115,8.2961,8.3038,244800.0
2005-07-22 15:00:00,10.82,10.82,10.81,10.81,140000.0,8.3038,8.3038,8.2961,8.2961,140000.0
2005-07-22 15:10:00,10.81,10.81,10.8,10.8,157600.0,8.2961,8.2961,8.2884,8.2884,157600.0
2005-07-22 15:20:00,10.8,10.8,10.79,10.8,222400.0,8.2884,8.2884,8.2808,8.2884,222400.0
2005-07-22 15:30:00,10.8,10.83,10.8,10.81,541600.0,8.2884,8.3115,8.2884,8.2961,541600.0
2005-07-22 15:40:00,10.81,10.83,10.81,10.81,279200.0,8.2961,8.3115,8.2961,8.2961,279200.0
2005-07-22 15:50:00,10.81,10.84,10.81,10.83,425600.0,8.2961,8.3191,8.2961,8.3115,425600.0
2005-07-25 09:30:00,10.78,10.79,10.77,10.79,417600.0,8.2731,8.2808,8.2654,8.2808,417600.0
2005-07-25 09:40:00,10.79,10.8,10.76,10.79,423200.0,8.2808,8.2884,8.2577,8.2808,423200.0
2005-07-25 09:50:00,10.79,10.79,10.74,10.76,436800.0,8.2808,8.2808,8.2424,8.2577,436800.0
2005-07-25 10:00:00,10.76,10.77,10.75,10.77,402400.0,8.2577,8.2654,8.2501,8.2654,402400.0
2005-07-25 10:10:00,10.77,10.77,10.74,10.77,389600.0,8.2654,8.2654,8.2424,8.2654,389600.0
2005-07-25 10:20:00,10.77,10.77,10.73,10.75,482400.0,8.2654,8.2654,8.2347,8.2501,482400.0
2005-07-25 10:30:00,10.75,10.76,10.74,10.75,216800.0,8.2501,8.2577,8.2424,8.2501,216800.0
2005-07-25 10:40:00,10.74,10.79,10.74,10.78,333600.0,8.2424,8.2808,8.2424,8.2731,333600.0
2005-07-25 10:50:00,10.78,10.79,10.76,10.76,308800.0,8.2731,8.2808,8.2577,8.2577,308800.0
2005-07-25 11:00:00,10.76,10.76,10.73,10.73,197600.0,8.2577,8.2577,8.2347,8.2347,197600.0
2005-07-25 11:10:00,10.73,10.74,10.72,10.74,393600.0,8.2347,8.2424,8.227,8.2424,393600.0
2005-07-25 11:20:00,10.73,10.74,10.71,10.72,321600.0,8.2347,8.2424,8.2194,8.227,321600.0
2005-07-25 11:30:00,10.72,10.72,10.69,10.7,256800.0,8.227,8.227,8.204,8.2117,256800.0
2005-07-25 11:40:00,10.69,10.7,10.69,10.69,253600.0,8.204,8.2117,8.204,8.204,253600.0
2005-07-25 11:50:00,10.69,10.7,10.68,10.69,557600.0,8.204,8.2117,8.1963,8.204,557600.0
2005-07-25 12:00:00,10.69,10.7,10.68,10.68,313600.0,8.204,8.2117,8.1963,8.1963,313600.0
2005-07-25 12:10:00,10.68,10.69,10.68,10.69,135200.0,8.1963,8.204,8.1963,8.204,135200.0
2005-07-25 12:20:00,10.69,10.69,10.68,10.68,130400.0,8.204,8.204,8.1963,8.1963,130400.0
2005-07-25 12:30:00,10.68,10.68,10.66,10.67,208000.0,8.1963,8.1963,8.181,8.1887,208000.0
2005-07-25 12:40:00,10.68,10.68,10.67,10.67,602400.0,8.1963,8.1963,8.1887,8.1887,602400.0
2005-07-25 12:50:00,10.67,10.67,10.66,10.67,228800.0,8.1887,8.1887,8.181,8.1887,228800.0
2005-07-25 13:00:00,10.67,10.68,10.66,10.67,210400.0,8.1887,8.1963,8.181,8.1887,210400.0
2005-07-25 13:10:00,10.67,10.67,10.66,10.67,138400.0,8.1887,8.1887,8.181,8.1887,138400.0
2005-07-25 13:20:00,10.67,10.67,10.67,10.67,126400.0,8.1887,8.1887,8.1887,8.1887,126400.0
2005-07-25 13:30:00,10.67,10.67,10.66,10.67,104800.0,8.1887,8.1887,8.181,8.1887,104800.0
2005-07-25 13:40:00,10.67,10.67,10.66,10.67,165600.0,8.1887,8.1887,8.181,8.1887,165600.0
2005-07-25 13:50:00,10.66,10.66,10.66,10.66,190400.0,8.181,8.181,8.181,8.181,190400.0
2005-07-25 14:00:00,10.66,10.66,10.64,10.65,604000.0,8.181,8.181,8.1656,8.1733,604000.0
2005-07-25 14:10:00,10.65,10.66,10.65,10.66,200800.0,8.1733,8.181,8.1733,8.181,200800.0
2005-07-25 14:20:00,10.66,10.66,10.65,10.65,309600.0,8.181,8.181,8.1733,8.1733,309600.0
2005-07-25 14:30:00,10.65,10.65,10.63,10.63,182400.0,8.1733,8.1733,8.158,8.158,182400.0
2005-07-25 14:40:00,10.63,10.65,10.63,10.64,326400.0,8.158,8.1733,8.158,8.1656,326400.0
2005-07-25 14:50:00,10.64,10.64,10.58,10.59,457600.0,8.1656,8.1656,8.1196,8.1273,457600.0
2005-07-25 15:00:00,10.59,10.6,10.57,10.59,507200.0,8.1273,8.1349,8.1119,8.1273,507200.0
2005-07-25 15:10:00,10.59,10.62,10.58,10.62,892000.0,8.1273,8.1503,8.1196,8.1503,892000.0
2005-07-25 15:20:00,10.62,10.64,10.62,10.64,672000.0,8.1503,8.1656,8.1503,8.1656,672000.0
2005-07-25 15:30:00,10.64,10.65,10.64,10.65,716800.0,8.1656,8.1733,8.1656,8.1733,716800.0
2005-07-25 15:40:00,10.65,10.65,10.64,10.65,647200.0,8.1733,8.1733,8.1656,8.1733,647200.0
2005-07-25 15:50:00,10.65,10.65,10.64,10.65,664800.0,8.1733,8.1733,8.1656,8.1733,664800.0
2005-07-26 09:30:00,10.65,10.65,10.55,10.58,364000.0,8.1733,8.1733,8.0966,8.1196,364000.0
2005-07-26 09:40:00,10.58,10.58,10.47,10.47,616000.0,8.1196,8.1196,8.0352,8.0352,616000.0
2005-07-26 09:50:00,10.46,10.53,10.46,10.52,529600.0,8.0275,8.0812,8.0275,8.0735,529600.0
2005-07-26 10:00:00,10.53,10.54,10.51,10.53,728000.0,8.0812,8.0889,8.0659,8.0812,728000.0
2005-07-26 10:10:00,10.54,10.58,10.54,10.56,328800.0,8.0889,8.1196,8.0889,8.1042,328800.0
2005-07-26 10:20:00,10.57,10.57,10.53,10.53,242400.0,8.1119,8.1119,8.0812,8.0812,242400.0
2005-07-26 10:30:00,10.53,10.54,10.52,10.53,434400.0,8.0812,8.0889,8.0735,8.0812,434400.0
2005-07-26 10:40:00,10.53,10.53,10.52,10.52,330400.0,8.0812,8.0812,8.0735,8.0735,330400.0
2005-07-26 10:50:00,10.52,10.53,10.52,10.53,418400.0,8.0735,8.0812,8.0735,8.0812,418400.0
2005-07-26 11:00:00,10.53,10.53,10.52,10.52,208800.0,8.0812,8.0812,8.0735,8.0735,208800.0
2005-07-26 11:10:00,10.52,10.54,10.52,10.53,180000.0,8.0735,8.0889,8.0735,8.0812,180000.0
2005-07-26 11:20:00,10.54,10.54,10.53,10.53,320800.0,8.0889,8.0889,8.0812,8.0812,320800.0
2005-07-26 11:30:00,10.53,10.53,10.52,10.53,186400.0,8.0812,8.0812,8.0735,8.0812,186400.0
2005-07-26 11:40:00,10.53,10.53,10.52,10.52,80000.0,8.0812,8.0812,8.0735,8.0735,80000.0
2005-07-26 11:50:00,10.52,10.54,10.52,10.54,210400.0,8.0735,8.0889,8.0735,8.0889,210400.0
2005-07-26 12:00:00,10.54,10.55,10.54,10.55,218400.0,8.0889,8.0966,8.0889,8.0966,218400.0
2005-07-26 12:10:00,10.55,10.55,10.52,10.52,168800.0,8.0966,8.0966,8.0735,8.0735,168800.0
2005-07-26 12:20:00,10.52,10.52,10.5,10.51,177600.0,8.0735,8.0735,8.0582,8.0659,177600.0
2005-07-26 12:30:00,10.51,10.52,10.5,10.51,111200.0,8.0659,8.0735,8.0582,8.0659,111200.0
2005-07-26 12:40:00,10.51,10.51,10.5,10.51,228000.0,8.0659,8.0659,8.0582,8.0659,228000.0
2005-07-26 12:50:00,10.51,10.51,10.5,10.5,352800.0,8.0659,8.0659,8.0582,8.0582,352800.0
2005-07-26 13:00:00,10.5,10.5,10.49,10.49,252000.0,8.0582,8.0582,8.0505,8.0505,252000.0
2005-07-26 13:10:00,10.49,10.5,10.48,10.49,244000.0,8.0505,8.0582,8.0428,8.0505,244000.0
2005-07-26 13:20:00,10.49,10.49,10.48,10.48,228000.0,8.0505,8.0505,8.0428,8.0428,228000.0
2005-07-26 13:30:00,10.48,10.51,10.48,10.51,394400.0,8.0428,8.0659,8.0428,8.0659,394400.0
2005-07-26 13:40:00,10.51,10.52,10.5,10.52,236800.0,8.0659,8.0735,8.0582,8.0735,236800.0
2005-07-26 13:50:00,10.52,10.52,10.51,10.52,423200.0,8.0735,8.0735,8.0659,8.0735,423200.0
2005-07-26 14:00:00,10.52,10.53,10.51,10.53,190400.0,8.0735,8.0812,8.0659,8.0812,190400.0
2005-07-26 14:10:00,10.53,10.55,10.53,10.54,198400.0,8.0812,8.0966,8.0812,8.0889,198400.0
2005-07-26 14:20:00,10.54,10.55,10.54,10.54,154400.0,8.0889,8.0966,8.0889,8.0889,154400.0
2005-07-26 14:30:00,10.54,10.54,10.53,10.54,187200.0,8.0889,8.0889,8.0812,8.0889,187200.0
2005-07-26 14:40:00,10.54,10.55,10.53,10.54,220000.0,8.0889,8.0966,8.0812,8.0889,220000.0
2005-07-26 14:50:00,10.54,10.55,10.53,10.54,235200.0,8.0889,8.0966,8.0812,8.0889,235200.0
2005-07-26 15:00:00,10.54,10.54,10.53,10.53,300800.0,8.0889,8.0889,8.0812,8.0812,300800.0
2005-07-26 15:10:00,10.53,10.55,10.53,10.55,402400.0,8.0812,8.0966,8.0812,8.0966,402400.0
2005-07-26 15:20:00,10.55,10.55,10.54,10.55,408000.0,8.0966,8.0966,8.0889,8.0966,408000.0
2005-07-26 15:30:00,10.54,10.55,10.53,10.53,408000.0,8.0889,8.0966,8.0812,8.0812,408000.0
2005-07-26 15:40:00,10.53,10.56,10.53,10.55,571200.0,8.0812,8.1042,8.0812,8.0966,571200.0
2005-07-26 15:50:00,10.55,10.56,10.54,10.55,873600.0,8.0966,8.1042,8.0889,8.0966,873600.0
2005-07-27 09:30:00,10.56,10.57,10.51,10.53,597600.0,8.1042,8.1119,8.0659,8.0812,597600.0
2005-07-27 09:40:00,10.54,10.56,10.53,10.54,442400.0,8.0889,8.1042,8.0812,8.0889,442400.0
2005-07-27 09:50:00,10.54,10.56,10.54,10.54,312000.0,8.0889,8.1042,8.0889,8.0889,312000.0
2005-07-27 10:00:00,10.54,10.55,10.53,10.54,662400.0,8.0889,8.0966,8.0812,8.0889,662400.0
2005-07-27 10:10:00,10.54,10.54,10.52,10.52,436000.0,8.0889,8.0889,8.0735,8.0735,436000.0
2005-07-27 10:20:00,10.52,10.53,10.51,10.52,389600.0,8.0735,8.0812,8.0659,8.0735,389600.0
2005-07-27 10:30:00,10.52,10.53,10.52,10.52,188800.0,8.0735,8.0812,8.0735,8.0735,188800.0
2005-07-27 10:40:00,10.5,10.52,10.48,10.48,4696000.0,8.0582,8.0735,8.0428,8.0428,4696000.0
2005-07-27 10:50:00,10.48,10.48,10.44,10.44,406400.0,8.0428,8.0428,8.0121,8.0121,406400.0
2005-07-27 11:00:00,10.44,10.46,10.44,10.46,653600.0,8.0121,8.0275,8.0121,8.0275,653600.0
2005-07-27 11:10:00,10.46,10.46,10.45,10.45,213600.0,8.0275,8.0275,8.0198,8.0198,213600.0
2005-07-27 11:20:00,10.45,10.46,10.45,10.45,533600.0,8.0198,8.0275,8.0198,8.0198,533600.0
2005-07-27 11:30:00,10.45,10.46,10.45,10.46,270400.0,8.0198,8.0275,8.0198,8.0275,270400.0
2005-07-27 11:40:00,10.46,10.47,10.45,10.47,357600.0,8.0275,8.0352,8.0198,8.0352,357600.0
2005-07-27 11:50:00,10.47,10.49,10.47,10.49,414400.0,8.0352,8.0505,8.0352,8.0505,414400.0
2005-07-27 12:00:00,10.49,10.5,10.49,10.5,229600.0,8.0505,8.0582,8.0505,8.0582,229600.0
2005-07-27 12:10:00,10.5,10.51,10.5,10.51,5020800.0,8.0582,8.0659,8.0582,8.0659,5020800.0
2005-07-27 12:20:00,10.51,10.51,10.49,10.49,1525600.0,8.0659,8.0659,8.0505,8.0505,1525600.0
2005-07-27 12:30:00,10.49,10.49,10.47,10.47,265600.0,8.0505,8.0505,8.0352,8.0352,265600.0
2005-07-27 12:40:00,10.47,10.49,10.47,10.49,221600.0,8.0352,8.0505,8.0352,8.0505,221600.0
2005-07-27 12:50:00,10.49,10.5,10.47,10.47,97600.0,8.0505,8.0582,8.0352,8.0352,97600.0
2005-07-27 13:00:00,10.47,10.47,10.45,10.46,243200.0,8.0352,8.0352,8.0198,8.0275,243200.0
2005-07-27 13:10:00,10.45,10.45,10.43,10.43,392800.0,8.0198,8.0198,8.0045,8.0045,392800.0
2005-07-27 13:20:00,10.43,10.45,10.43,10.45,327200.0,8.0045,8.0198,8.0045,8.0198,327200.0
2005-07-27 13:30:00,10.45,10.45,10.44,10.45,176000.0,8.0198,8.0198,8.0121,8.0198,176000.0
2005-07-27 13:40:00,10.45,10.46,10.45,10.45,286400.0,8.0198,8.0275,8.0198,8.0198,286400.0
2005-07-27 13:50:00,10.45,10.46,10.45,10.45,88800.0,8.0198,8.0275,8.0198,8.0198,88800.0
2005-07-27 14:00:00,10.45,10.47,10.45,10.45,192800.0,8.0198,8.0352,8.0198,8.0198,192800.0
2005-07-27 14:10:00,10.45,10.47,10.45,10.46,262400.0,8.0198,8.0352,8.0198,8.0275,262400.0
2005-07-27 14:20:00,10.46,10.49,10.46,10.48,232800.0,8.0275,8.0505,8.0275,8.0428,232800.0
2005-07-27 14:30:00,10.48,10.49,10.47,10.48,217600.0,8.0428,8.0505,8.0352,8.0428,217600.0
2005-07-27 14:40:00,10.48,10.5,10.48,10.49,288000.0,8.0428,8.0582,8.0428,8.0505,288000.0
2005-07-27 14:50:00,10.49,10.51,10.49,10.5,368000.0,8.0505,8.0659,8.0505,8.0582,368000.0
2005-07-27 15:00:00,10.5,10.5,10.5,10.5,322400.0,8.0582,8.0582,8.0582,8.0582,322400.0
2005-07-27 15:10:00,10.5,10.51,10.5,10.51,272000.0,8.0582,8.0659,8.0582,8.0659,272000.0
2005-07-27 15:20:00,10.5,10.51,10.49,10.5,1209600.0,8.0582,8.0659,8.0505,8.0582,1209600.0
2005-07-27 15:30:00,10.5,10.51,10.49,10.51,305600.0,8.0582,8.0659,8.0505,8.0659,305600.0
2005-07-27 15:40:00,10.51,10.51,10.5,10.5,408800.0,8.0659,8.0659,8.0582,8.0582,408800.0
2005-07-27 15:50:00,10.5,10.51,10.5,10.51,712800.0,8.0582,8.0659,8.0582,8.0659,712800.0
2005-07-28 09:30:00,10.53,10.55,10.5,10.55,582400.0,8.0812,8.0966,8.0582,8.0966,582400.0
2005-07-28 09:40:00,10.55,10.56,10.5,10.51,300000.0,8.0966,8.1042,8.0582,8.0659,300000.0
2005-07-28 09:50:00,10.5,10.51,10.48,10.5,511200.0,8.0582,8.0659,8.0428,8.0582,511200.0
2005-07-28 10:00:00,10.49,10.51,10.49,10.49,340800.0,8.0505,8.0659,8.0505,8.0505,340800.0
2005-07-28 10:10:00,10.49,10.52,10.49,10.51,195200.0,8.0505,8.0735,8.0505,8.0659,195200.0
2005-07-28 10:20:00,10.5,10.5,10.49,10.49,332800.0,8.0582,8.0582,8.0505,8.0505,332800.0
2005-07-28 10:30:00,10.49,10.5,10.47,10.47,274400.0,8.0505,8.0582,8.0352,8.0352,274400.0
2005-07-28 10:40:00,10.47,10.48,10.47,10.48,506400.0,8.0352,8.0428,8.0352,8.0428,506400.0
2005-07-28 10:50:00,10.48,10.5,10.48,10.49,175200.0,8.0428,8.0582,8.0428,8.0505,175200.0
2005-07-28 11:00:00,10.49,10.53,10.49,10.53,226400.0,8.0505,8.0812,8.0505,8.0812,226400.0
2005-07-28 11:10:00,10.53,10.55,10.52,10.54,225600.0,8.0812,8.0966,8.0735,8.0889,225600.0
2005-07-28 11:20:00,10.54,10.54,10.52,10.52,147200.0,8.0889,8.0889,8.0735,8.0735,147200.0
2005-07-28 11:30:00,10.52,10.53,10.51,10.51,992800.0,8.0735,8.0812,8.0659,8.0659,992800.0
2005-07-28 11:40:00,10.51,10.53,10.51,10.53,155200.0,8.0659,8.0812,8.0659,8.0812,155200.0
2005-07-28 11:50:00,10.53,10.54,10.52,10.52,121600.0,8.0812,8.0889,8.0735,8.0735,121600.0
2005-07-28 12:00:00,10.52,10.53,10.52,10.53,313600.0,8.0735,8.0812,8.0735,8.0812,313600.0
2005-07-28 12:10:00,10.53,10.54,10.52,10.52,98400.0,8.0812,8.0889,8.0735,8.0735,98400.0
2005-07-28 12:20:00,10.52,10.53,10.52,10.53,142400.0,8.0735,8.0812,8.0735,8.0812,142400.0
2005-07-28 12:30:00,10.53,10.53,10.52,10.53,170400.0,8.0812,8.0812,8.0735,8.0812,170400.0
2005-07-28 12:40:00,10.52,10.53,10.52,10.53,124800.0,8.0735,8.0812,8.0735,8.0812,124800.0
2005-07-28 12:50:00,10.53,10.54,10.53,10.54,136000.0,8.0812,8.0889,8.0812,8.0889,136000.0
2005-07-28 13:00:00,10.53,10.54,10.53,10.53,53600.0,8.0812,8.0889,8.0812,8.0812,53600.0
2005-07-28 13:10:00,10.53,10.54,10.52,10.54,504800.0,8.0812,8.0889,8.0735,8.0889,504800.0
2005-07-28 13:20:00,10.54,10.54,10.53,10.54,128800.0,8.0889,8.0889,8.0812,8.0889,128800.0
2005-07-28 13:30:00,10.54,10.56,10.53,10.56,192000.0,8.0889,8.1042,8.0812,8.1042,192000.0
2005-07-28 13:40:00,10.56,10.57,10.55,10.55,256000.0,8.1042,8.1119,8.0966,8.0966,256000.0
2005-07-28 13:50:00,10.55,10.55,10.54,10.54,171200.0,8.0966,8.0966,8.0889,8.0889,171200.0
2005-07-28 14:00:00,10.54,10.54,10.53,10.53,346400.0,8.0889,8.0889,8.0812,8.0812,346400.0
2005-07-28 14:10:00,10.53,10.54,10.52,10.52,396800.0,8.0812,8.0889,8.0735,8.0735,396800.0
2005-07-28 14:20:00,10.52,10.54,10.52,10.54,189600.0,8.0735,8.0889,8.0735,8.0889,189600.0
2005-07-28 14:30:00,10.53,10.55,10.53,10.54,164000.0,8.0812,8.0966,8.0812,8.0889,164000.0
2005-07-28 14:40:00,10.54,10.56,10.53,10.55,682400.0,8.0889,8.1042,8.0812,8.0966,682400.0
2005-07-28 14:50:00,10.55,10.56,10.55,10.55,618400.0,8.0966,8.1042,8.0966,8.0966,618400.0
2005-07-28 15:00:00,10.55,10.56,10.54,10.55,205600.0,8.0966,8.1042,8.0889,8.0966,205600.0
2005-07-28 15:10:00,10.55,10.55,10.54,10.54,220800.0,8.0966,8.0966,8.0889,8.0889,220800.0
2005-07-28 15:20:00,10.55,10.56,10.54,10.56,191200.0,8.0966,8.1042,8.0889,8.1042,191200.0
2005-07-28 15:30:00,10.56,10.56,10.54,10.55,660000.0,8.1042,8.1042,8.0889,8.0966,660000.0
2005-07-28 15:40:00,10.55,10.57,10.55,10.56,373600.0,8.0966,8.1119,8.0966,8.1042,373600.0
2005-07-28 15:50:00,10.56,10.57,10.56,10.56,614400.0,8.1042,8.1119,8.1042,8.1042,614400.0
2005-07-29 09:30:00,10.54,10.55,10.5,10.51,417600.0,8.0889,8.0966,8.0582,8.0659,417600.0
2005-07-29 09:40:00,10.51,10.54,10.5,10.51,222400.0,8.0659,8.0889,8.0582,8.0659,222400.0
2005-07-29 09:50:00,10.5,10.55,10.5,10.54,120800.0,8.0582,8.0966,8.0582,8.0889,120800.0
2005-07-29 10:00:00,10.55,10.6,10.54,10.6,253600.0,8.0966,8.1349,8.0889,8.1349,253600.0
2005-07-29 10:10:00,10.59,10.6,10.57,10.57,212000.0,8.1273,8.1349,8.1119,8.1119,212000.0
2005-07-29 10:20:00,10.57,10.57,10.55,10.55,272800.0,8.1119,8.1119,8.0966,8.0966,272800.0
2005-07-29 10:30:00,10.55,10.56,10.55,10.56,282400.0,8.0966,8.1042,8.0966,8.1042,282400.0
2005-07-29 10:40:00,10.56,10.56,10.54,10.55,242400.0,8.1042,8.1042,8.0889,8.0966,242400.0
2005-07-29 10:50:00,10.55,10.55,10.54,10.54,186400.0,8.0966,8.0966,8.0889,8.0889,186400.0
2005-07-29 11:00:00,10.54,10.55,10.54,10.54,168000.0,8.0889,8.0966,8.0889,8.0889,168000.0
2005-07-29 11:10:00,10.54,10.55,10.54,10.54,141600.0,8.0889,8.0966,8.0889,8.0889,141600.0
2005-07-29 11:20:00,10.54,10.55,10.53,10.53,161600.0,8.0889,8.0966,8.0812,8.0812,161600.0
2005-07-29 11:30:00,10.53,10.53,10.52,10.52,88800.0,8.0812,8.0812,8.0735,8.0735,88800.0
2005-07-29 11:40:00,10.52,10.52,10.5,10.51,111200.0,8.0735,8.0735,8.0582,8.0659,111200.0
2005-07-29 11:50:00,10.51,10.51,10.5,10.51,51200.0,8.0659,8.0659,8.0582,8.0659,51200.0
2005-07-29 12:00:00,10.51,10.52,10.51,10.51,101600.0,8.0659,8.0735,8.0659,8.0659,101600.0
2005-07-29 12:10:00,10.51,10.51,10.5,10.51,107200.0,8.0659,8.0659,8.0582,8.0659,107200.0
2005-07-29 12:20:00,10.51,10.51,10.5,10.5,74400.0,8.0659,8.0659,8.0582,8.0582,74400.0
2005-07-29 12:30:00,10.5,10.52,10.5,10.51,215200.0,8.0582,8.0735,8.0582,8.0659,215200.0
2005-07-29 12:40:00,10.51,10.51,10.49,10.5,103200.0,8.0659,8.0659,8.0505,8.0582,103200.0
2005-07-29 12:50:00,10.49,10.49,10.47,10.48,139200.0,8.0505,8.0505,8.0352,8.0428,139200.0
2005-07-29 13:00:00,10.48,10.49,10.48,10.49,56000.0,8.0428,8.0505,8.0428,8.0505,56000.0
2005-07-29 13:10:00,10.49,10.5,10.49,10.49,70400.0,8.0505,8.0582,8.0505,8.0505,70400.0
2005-07-29 13:20:00,10.49,10.49,10.48,10.48,83200.0,8.0505,8.0505,8.0428,8.0428,83200.0
2005-07-29 13:30:00,10.49,10.49,10.48,10.48,114400.0,8.0505,8.0505,8.0428,8.0428,114400.0
2005-07-29 13:40:00,10.48,10.49,10.48,10.49,51200.0,8.0428,8.0505,8.0428,8.0505,51200.0
2005-07-29 13:50:00,10.49,10.51,10.49,10.51,82400.0,8.0505,8.0659,8.0505,8.0659,82400.0
2005-07-29 14:00:00,10.51,10.53,10.5,10.53,103200.0,8.0659,8.0812,8.0582,8.0812,103200.0
2005-07-29 14:10:00,10.53,10.54,10.52,10.54,70400.0,8.0812,8.0889,8.0735,8.0889,70400.0
2005-07-29 14:20:00,10.54,10.54,10.54,10.54,364800.0,8.0889,8.0889,8.0889,8.0889,364800.0
2005-07-29 14:30:00,10.54,10.54,10.54,10.54,145600.0,8.0889,8.0889,8.0889,8.0889,145600.0
2005-07-29 14:40:00,10.54,10.54,10.52,10.53,98400.0,8.0889,8.0889,8.0735,8.0812,98400.0
2005-07-29 14:50:00,10.52,10.53,10.52,10.53,80800.0,8.0735,8.0812,8.0735,8.0812,80800.0
2005-07-29 15:00:00,10.53,10.53,10.51,10.51,248800.0,8.0812,8.0812,8.0659,8.0659,248800.0
2005-07-29 15:10:00,10.51,10.51,10.48,10.49,142400.0,8.0659,8.0659,8.0428,8.0505,142400.0
2005-07-29 15:20:00,10.48,10.5,10.48,10.49,103200.0,8.0428,8.0582,8.0428,8.0505,103200.0
2005-07-29 15:30:00,10.49,10.5,10.48,10.5,236800.0,8.0505,8.0582,8.0428,8.0582,236800.0
2005-07-29 15:40:00,10.5,10.5,10.47,10.47,309600.0,8.0582,8.0582,8.0352,8.0352,309600.0
2005-07-29 15:50:00,10.47,10.49,10.47,10.48,389600.0,8.0352,8.0505,8.0352,8.0428,389600.0
2005-08-01 09:30:00,10.48,10.53,10.47,10.53,297600.0,8.0428,8.0812,8.0352,8.0812,297600.0
2005-08-01 09:40:00,10.54,10.54,10.5,10.52,200800.0,8.0889,8.0889,8.0582,8.0735,200800.0
2005-08-01 09:50:00,10.52,10.53,10.48,10.51,225600.0,8.0735,8.0812,8.0428,8.0659,225600.0
2005-08-01 10:00:00,10.51,10.52,10.42,10.43,317600.0,8.0659,8.0735,7.9968,8.0045,317600.0
2005-08-01 10:10:00,10.43,10.47,10.41,10.47,472000.0,8.0045,8.0352,7.9891,8.0352,472000.0
2005-08-01 10:20:00,10.47,10.49,10.47,10.48,320800.0,8.0352,8.0505,8.0352,8.0428,320800.0
2005-08-01 10:30:00,10.48,10.49,10.45,10.45,185600.0,8.0428,8.0505,8.0198,8.0198,185600.0
2005-08-01 10:40:00,10.45,10.45,10.42,10.42,184000.0,8.0198,8.0198,7.9968,7.9968,184000.0
2005-08-01 10:50:00,10.41,10.44,10.41,10.42,118400.0,7.9891,8.0121,7.9891,7.9968,118400.0
2005-08-01 11:00:00,10.41,10.42,10.4,10.42,268800.0,7.9891,7.9968,7.9815,7.9968,268800.0
2005-08-01 11:10:00,10.41,10.42,10.4,10.4,221600.0,7.9891,7.9968,7.9815,7.9815,221600.0
2005-08-01 11:20:00,10.4,10.4,10.39,10.39,200000.0,7.9815,7.9815,7.9738,7.9738,200000.0
2005-08-01 11:30:00,10.4,10.4,10.39,10.39,186400.0,7.9815,7.9815,7.9738,7.9738,186400.0
2005-08-01 11:40:00,10.39,10.4,10.39,10.4,267200.0,7.9738,7.9815,7.9738,7.9815,267200.0
2005-08-01 11:50:00,10.4,10.41,10.39,10.4,268000.0,7.9815,7.9891,7.9738,7.9815,268000.0
2005-08-01 12:00:00,10.4,10.4,10.39,10.39,272800.0,7.9815,7.9815,7.9738,7.9738,272800.0
2005-08-01 12:10:00,10.4,10.4,10.39,10.39,199200.0,7.9815,7.9815,7.9738,7.9738,199200.0
2005-08-01 12:20:00,10.39,10.39,10.38,10.38,233600.0,7.9738,7.9738,7.9661,7.9661,233600.0
2005-08-01 12:30:00,10.38,10.38,10.37,10.37,271200.0,7.9661,7.9661,7.9584,7.9584,271200.0
2005-08-01 12:40:00,10.37,10.37,10.36,10.36,236000.0,7.9584,7.9584,7.9508,7.9508,236000.0
2005-08-01 12:50:00,10.36,10.36,10.34,10.34,230400.0,7.9508,7.9508,7.9354,7.9354,230400.0
2005-08-01 13:00:00,10.34,10.34,10.34,10.34,437600.0,7.9354,7.9354,7.9354,7.9354,437600.0
2005-08-01 13:10:00,10.34,10.35,10.34,10.34,291200.0,7.9354,7.9431,7.9354,7.9354,291200.0
2005-08-01 13:20:00,10.34,10.34,10.33,10.34,314400.0,7.9354,7.9354,7.9277,7.9354,314400.0
2005-08-01 13:30:00,10.34,10.35,10.34,10.35,184800.0,7.9354,7.9431,7.9354,7.9431,184800.0
2005-08-01 13:40:00,10.35,10.35,10.33,10.34,302400.0,7.9431,7.9431,7.9277,7.9354,302400.0
2005-08-01 13:50:00,10.34,10.35,10.34,10.34,240000.0,7.9354,7.9431,7.9354,7.9354,240000.0
2005-08-01 14:00:00,10.34,10.36,10.34,10.36,419200.0,7.9354,7.9508,7.9354,7.9508,419200.0
2005-08-01 14:10:00,10.36,10.37,10.36,10.36,369600.0,7.9508,7.9584,7.9508,7.9508,369600.0
2005-08-01 14:20:00,10.36,10.38,10.36,10.37,408800.0,7.9508,7.9661,7.9508,7.9584,408800.0
2005-08-01 14:30:00,10.37,10.38,10.37,10.37,632000.0,7.9584,7.9661,7.9584,7.9584,632000.0
2005-08-01 14:40:00,10.37,10.37,10.37,10.37,243200.0,7.9584,7.9584,7.9584,7.9584,243200.0
2005-08-01 14:50:00,10.37,10.37,10.34,10.35,584800.0,7.9584,7.9584,7.9354,7.9431,584800.0
2005-08-01 15:00:00,10.35,10.35,10.34,10.34,448000.0,7.9431,7.9431,7.9354,7.9354,448000.0
2005-08-01 15:10:00,10.34,10.35,10.33,10.35,827200.0,7.9354,7.9431,7.9277,7.9431,827200.0
2005-08-01 15:20:00,10.35,10.36,10.35,10.36,695200.0,7.9431,7.9508,7.9431,7.9508,695200.0
2005-08-01 15:30:00,10.36,10.36,10.35,10.36,598400.0,7.9508,7.9508,7.9431,7.9508,598400.0
2005-08-01 15:40:00,10.36,10.37,10.35,10.37,840800.0,7.9508,7.9584,7.9431,7.9584,840800.0
2005-08-01 15:50:00,10.37,10.37,10.35,10.36,1184000.0,7.9584,7.9584,7.9431,7.9508,1184000.0
2005-08-02 09:30:00,10.36,10.36,10.2,10.21,1491200.0,7.9508,7.9508,7.828,7.8356,1491200.0
2005-08-02 09:40:00,10.2,10.2,10.0,10.0,2469600.0,7.828,7.828,7.6745,7.6745,2469600.0
2005-08-02 09:50:00,10.01,10.21,10.0,10.2,2660800.0,7.6821,7.8356,7.6745,7.828,2660800.0
2005-08-02 10:00:00,10.2,10.27,10.16,10.25,1939200.0,7.828,7.8817,7.7973,7.8663,1939200.0
2005-08-02 10:10:00,10.25,10.27,10.18,10.24,1269600.0,7.8663,7.8817,7.8126,7.8587,1269600.0
2005-08-02 10:20:00,10.24,10.26,10.22,10.24,408800.0,7.8587,7.874,7.8433,7.8587,408800.0
2005-08-02 10:30:00,10.24,10.33,10.23,10.33,652000.0,7.8587,7.9277,7.851,7.9277,652000.0
2005-08-02 10:40:00,10.33,10.33,10.32,10.33,693600.0,7.9277,7.9277,7.9201,7.9277,693600.0
2005-08-02 10:50:00,10.33,10.41,10.33,10.4,542400.0,7.9277,7.9891,7.9277,7.9815,542400.0
2005-08-02 11:00:00,10.39,10.41,10.38,10.39,802400.0,7.9738,7.9891,7.9661,7.9738,802400.0
2005-08-02 11:10:00,10.39,10.47,10.39,10.46,780800.0,7.9738,8.0352,7.9738,8.0275,780800.0
2005-08-02 11:20:00,10.46,10.54,10.46,10.53,1079200.0,8.0275,8.0889,8.0275,8.0812,1079200.0
2005-08-02 11:30:00,10.53,10.57,10.51,10.56,1101600.0,8.0812,8.1119,8.0659,8.1042,1101600.0
2005-08-02 11:40:00,10.56,10.66,10.56,10.59,2685600.0,8.1042,8.181,8.1042,8.1273,2685600.0
2005-08-02 11:50:00,10.59,10.6,10.58,10.58,1165600.0,8.1273,8.1349,8.1196,8.1196,1165600.0
2005-08-02 12:00:00,10.58,10.58,10.54,10.54,324000.0,8.1196,8.1196,8.0889,8.0889,324000.0
2005-08-02 12:10:00,10.54,10.58,10.54,10.57,1226400.0,8.0889,8.1196,8.0889,8.1119,1226400.0
2005-08-02 12:20:00,10.57,10.58,10.56,10.56,191200.0,8.1119,8.1196,8.1042,8.1042,191200.0
2005-08-02 12:30:00,10.56,10.57,10.56,10.56,356800.0,8.1042,8.1119,8.1042,8.1042,356800.0
2005-08-02 12:40:00,10.56,10.56,10.55,10.56,155200.0,8.1042,8.1042,8.0966,8.1042,155200.0
2005-08-02 12:50:00,10.55,10.61,10.55,10.6,480800.0,8.0966,8.1426,8.0966,8.1349,480800.0
2005-08-02 13:00:00,10.6,10.6,10.59,10.59,146400.0,8.1349,8.1349,8.1273,8.1273,146400.0
2005-08-02 13:10:00,10.59,10.59,10.57,10.58,292000.0,8.1273,8.1273,8.1119,8.1196,292000.0
2005-08-02 13:20:00,10.58,10.58,10.57,10.57,296000.0,8.1196,8.1196,8.1119,8.1119,296000.0
2005-08-02 13:30:00,10.58,10.58,10.57,10.57,175200.0,8.1196,8.1196,8.1119,8.1119,175200.0
2005-08-02 13:40:00,10.57,10.58,10.56,10.56,198400.0,8.1119,8.1196,8.1042,8.1042,198400.0
2005-08-02 13:50:00,10.56,10.56,10.55,10.55,280000.0,8.1042,8.1042,8.0966,8.0966,280000.0
2005-08-02 14:00:00,10.54,10.55,10.54,10.55,412800.0,8.0889,8.0966,8.0889,8.0966,412800.0
2005-08-02 14:10:00,10.55,10.6,10.55,10.6,442400.0,8.0966,8.1349,8.0966,8.1349,442400.0
2005-08-02 14:20:00,10.6,10.63,10.6,10.61,467200.0,8.1349,8.158,8.1349,8.1426,467200.0
2005-08-02 14:30:00,10.61,10.62,10.6,10.61,765600.0,8.1426,8.1503,8.1349,8.1426,765600.0
2005-08-02 14:40:00,10.61,10.62,10.61,10.62,406400.0,8.1426,8.1503,8.1426,8.1503,406400.0
2005-08-02 14:50:00,10.62,10.65,10.61,10.62,462400.0,8.1503,8.1733,8.1426,8.1503,462400.0
2005-08-02 15:00:00,10.62,10.63,10.61,10.63,773600.0,8.1503,8.158,8.1426,8.158,773600.0
2005-08-02 15:10:00,10.63,10.68,10.63,10.67,1608800.0,8.158,8.1963,8.158,8.1887,1608800.0
2005-08-02 15:20:00,10.67,10.67,10.65,10.66,613600.0,8.1887,8.1887,8.1733,8.181,613600.0
2005-08-02 15:30:00,10.66,10.66,10.63,10.63,1113600.0,8.181,8.181,8.158,8.158,1113600.0
2005-08-02 15:40:00,10.63,10.67,10.63,10.67,1560000.0,8.158,8.1887,8.158,8.1887,1560000.0
2005-08-02 15:50:00,10.67,10.72,10.67,10.72,2788800.0,8.1887,8.227,8.1887,8.227,2788800.0
2005-08-03 09:30:00,10.76,11.0,10.72,11.0,2037600.0,8.2577,8.4419,8.227,8.4419,2037600.0
2005-08-03 09:40:00,11.01,11.13,11.0,11.01,4126400.0,8.4496,8.5417,8.4419,8.4496,4126400.0
2005-08-03 09:50:00,11.01,11.02,10.91,10.91,3406400.0,8.4496,8.4573,8.3728,8.3728,3406400.0
2005-08-03 10:00:00,10.9,10.97,10.89,10.93,2706400.0,8.3652,8.4189,8.3575,8.3882,2706400.0
2005-08-03 10:10:00,10.93,10.94,10.9,10.91,1702400.0,8.3882,8.3959,8.3652,8.3728,1702400.0
2005-08-03 10:20:00,10.91,10.97,10.88,10.9,1701600.0,8.3728,8.4189,8.3498,8.3652,1701600.0
2005-08-03 10:30:00,10.9,10.93,10.9,10.92,968000.0,8.3652,8.3882,8.3652,8.3805,968000.0
2005-08-03 10:40:00,10.92,10.99,10.91,10.99,737600.0,8.3805,8.4342,8.3728,8.4342,737600.0
2005-08-03 10:50:00,10.99,10.99,10.95,10.96,489600.0,8.4342,8.4342,8.4035,8.4112,489600.0
2005-08-03 11:00:00,10.96,10.96,10.91,10.93,548000.0,8.4112,8.4112,8.3728,8.3882,548000.0
2005-08-03 11:10:00,10.93,10.93,10.88,10.88,608000.0,8.3882,8.3882,8.3498,8.3498,608000.0
2005-08-03 11:20:00,10.88,10.91,10.87,10.9,658400.0,8.3498,8.3728,8.3422,8.3652,658400.0
2005-08-03 11:30:00,10.9,10.91,10.88,10.89,252800.0,8.3652,8.3728,8.3498,8.3575,252800.0
2005-08-03 11:40:00,10.89,10.89,10.87,10.88,236000.0,8.3575,8.3575,8.3422,8.3498,236000.0
2005-08-03 11:50:00,10.87,10.87,10.83,10.85,464000.0,8.3422,8.3422,8.3115,8.3268,464000.0
2005-08-03 12:00:00,10.85,10.86,10.84,10.86,154400.0,8.3268,8.3345,8.3191,8.3345,154400.0
2005-08-03 12:10:00,10.86,10.87,10.86,10.87,201600.0,8.3345,8.3422,8.3345,8.3422,201600.0
2005-08-03 12:20:00,10.87,10.9,10.87,10.89,294400.0,8.3422,8.3652,8.3422,8.3575,294400.0
2005-08-03 12:30:00,10.89,10.89,10.87,10.87,228800.0,8.3575,8.3575,8.3422,8.3422,228800.0
2005-08-03 12:40:00,10.87,10.88,10.86,10.87,192800.0,8.3422,8.3498,8.3345,8.3422,192800.0
2005-08-03 12:50:00,10.86,10.87,10.86,10.87,88800.0,8.3345,8.3422,8.3345,8.3422,88800.0
2005-08-03 13:00:00,10.87,10.87,10.86,10.87,145600.0,8.3422,8.3422,8.3345,8.3422,145600.0
2005-08-03 13:10:00,10.87,10.88,10.87,10.88,238400.0,8.3422,8.3498,8.3422,8.3498,238400.0
2005-08-03 13:20:00,10.87,10.88,10.86,10.88,131200.0,8.3422,8.3498,8.3345,8.3498,131200.0
2005-08-03 13:30:00,10.88,10.88,10.86,10.86,175200.0,8.3498,8.3498,8.3345,8.3345,175200.0
2005-08-03 13:40:00,10.86,10.88,10.86,10.88,204800.0,8.3345,8.3498,8.3345,8.3498,204800.0
2005-08-03 13:50:00,10.87,10.88,10.87,10.87,184800.0,8.3422,8.3498,8.3422,8.3422,184800.0
2005-08-03 14:00:00,10.87,10.88,10.87,10.87,188000.0,8.3422,8.3498,8.3422,8.3422,188000.0
2005-08-03 14:10:00,10.87,10.88,10.87,10.88,361600.0,8.3422,8.3498,8.3422,8.3498,361600.0
2005-08-03 14:20:00,10.88,10.88,10.87,10.88,216800.0,8.3498,8.3498,8.3422,8.3498,216800.0
2005-08-03 14:30:00,10.88,10.88,10.87,10.87,144000.0,8.3498,8.3498,8.3422,8.3422,144000.0
2005-08-03 14:40:00,10.87,10.87,10.86,10.87,126400.0,8.3422,8.3422,8.3345,8.3422,126400.0
2005-08-03 14:50:00,10.87,10.87,10.84,10.85,228000.0,8.3422,8.3422,8.3191,8.3268,228000.0
2005-08-03 15:00:00,10.85,10.86,10.85,10.86,246400.0,8.3268,8.3345,8.3268,8.3345,246400.0
2005-08-03 15:10:00,10.86,10.86,10.85,10.86,191200.0,8.3345,8.3345,8.3268,8.3345,191200.0
2005-08-03 15:20:00,10.86,10.86,10.82,10.85,489600.0,8.3345,8.3345,8.3038,8.3268,489600.0
2005-08-03 15:30:00,10.85,10.86,10.84,10.84,320800.0,8.3268,8.3345,8.3191,8.3191,320800.0
2005-08-03 15:40:00,10.84,10.87,10.84,10.87,504800.0,8.3191,8.3422,8.3191,8.3422,504800.0
2005-08-03 15:50:00,10.87,10.87,10.86,10.86,550400.0,8.3422,8.3422,8.3345,8.3345,550400.0
2005-08-04 09:30:00,10.78,10.81,10.73,10.73,584800.0,8.2731,8.2961,8.2347,8.2347,584800.0
2005-08-04 09:40:00,10.73,10.79,10.73,10.79,529600.0,8.2347,8.2808,8.2347,8.2808,529600.0
2005-08-04 09:50:00,10.79,10.8,10.75,10.78,269600.0,8.2808,8.2884,8.2501,8.2731,269600.0
2005-08-04 10:00:00,10.78,10.78,10.76,10.76,197600.0,8.2731,8.2731,8.2577,8.2577,197600.0
2005-08-04 10:10:00,10.76,10.77,10.76,10.77,178400.0,8.2577,8.2654,8.2577,8.2654,178400.0
2005-08-04 10:20:00,10.77,10.82,10.77,10.82,216800.0,8.2654,8.3038,8.2654,8.3038,216800.0
2005-08-04 10:30:00,10.83,10.84,10.8,10.8,292800.0,8.3115,8.3191,8.2884,8.2884,292800.0
2005-08-04 10:40:00,10.8,10.8,10.75,10.75,268000.0,8.2884,8.2884,8.2501,8.2501,268000.0
2005-08-04 10:50:00,10.76,10.76,10.75,10.75,121600.0,8.2577,8.2577,8.2501,8.2501,121600.0
2005-08-04 11:00:00,10.75,10.76,10.75,10.75,186400.0,8.2501,8.2577,8.2501,8.2501,186400.0
2005-08-04 11:10:00,10.75,10.77,10.75,10.76,236800.0,8.2501,8.2654,8.2501,8.2577,236800.0
2005-08-04 11:20:00,10.76,10.77,10.76,10.76,150400.0,8.2577,8.2654,8.2577,8.2577,150400.0
2005-08-04 11:30:00,10.76,10.76,10.74,10.74,307200.0,8.2577,8.2577,8.2424,8.2424,307200.0
2005-08-04 11:40:00,10.74,10.74,10.71,10.71,193600.0,8.2424,8.2424,8.2194,8.2194,193600.0
2005-08-04 11:50:00,10.71,10.72,10.7,10.7,88000.0,8.2194,8.227,8.2117,8.2117,88000.0
2005-08-04 12:00:00,10.7,10.7,10.66,10.69,248800.0,8.2117,8.2117,8.181,8.204,248800.0
2005-08-04 12:10:00,10.69,10.69,10.68,10.69,158400.0,8.204,8.204,8.1963,8.204,158400.0
2005-08-04 12:20:00,10.68,10.69,10.67,10.68,116800.0,8.1963,8.204,8.1887,8.1963,116800.0
2005-08-04 12:30:00,10.68,10.71,10.68,10.71,115200.0,8.1963,8.2194,8.1963,8.2194,115200.0
2005-08-04 12:40:00,10.71,10.71,10.7,10.7,146400.0,8.2194,8.2194,8.2117,8.2117,146400.0
2005-08-04 12:50:00,10.71,10.71,10.69,10.69,110400.0,8.2194,8.2194,8.204,8.204,110400.0
2005-08-04 13:00:00,10.69,10.71,10.69,10.71,87200.0,8.204,8.2194,8.204,8.2194,87200.0
2005-08-04 13:10:00,10.71,10.71,10.7,10.71,156000.0,8.2194,8.2194,8.2117,8.2194,156000.0
2005-08-04 13:20:00,10.71,10.71,10.7,10.71,168800.0,8.2194,8.2194,8.2117,8.2194,168800.0
2005-08-04 13:30:00,10.71,10.71,10.7,10.7,134400.0,8.2194,8.2194,8.2117,8.2117,134400.0
2005-08-04 13:40:00,10.7,10.71,10.7,10.71,126400.0,8.2117,8.2194,8.2117,8.2194,126400.0
2005-08-04 13:50:00,10.71,10.73,10.71,10.73,159200.0,8.2194,8.2347,8.2194,8.2347,159200.0
2005-08-04 14:00:00,10.73,10.74,10.73,10.74,180000.0,8.2347,8.2424,8.2347,8.2424,180000.0
2005-08-04 14:10:00,10.74,10.74,10.73,10.73,188000.0,8.2424,8.2424,8.2347,8.2347,188000.0
2005-08-04 14:20:00,10.73,10.74,10.73,10.73,163200.0,8.2347,8.2424,8.2347,8.2347,163200.0
2005-08-04 14:30:00,10.73,10.74,10.72,10.72,228000.0,8.2347,8.2424,8.227,8.227,228000.0
2005-08-04 14:40:00,10.72,10.72,10.71,10.71,184000.0,8.227,8.227,8.2194,8.2194,184000.0
2005-08-04 14:50:00,10.71,10.71,10.69,10.69,236800.0,8.2194,8.2194,8.204,8.204,236800.0
2005-08-04 15:00:00,10.69,10.7,10.69,10.69,447200.0,8.204,8.2117,8.204,8.204,447200.0
2005-08-04 15:10:00,10.69,10.7,10.68,10.69,329600.0,8.204,8.2117,8.1963,8.204,329600.0
2005-08-04 15:20:00,10.69,10.69,10.68,10.69,379200.0,8.204,8.204,8.1963,8.204,379200.0
2005-08-04 15:30:00,10.69,10.7,10.67,10.67,640000.0,8.204,8.2117,8.1887,8.1887,640000.0
2005-08-04 15:40:00,10.67,10.67,10.66,10.66,683200.0,8.1887,8.1887,8.181,8.181,683200.0
2005-08-04 15:50:00,10.66,10.66,10.64,10.65,1342400.0,8.181,8.181,8.1656,8.1733,1342400.0
2005-08-05 09:30:00,10.65,10.65,10.53,10.58,485600.0,8.1733,8.1733,8.0812,8.1196,485600.0
2005-08-05 09:40:00,10.58,10.62,10.58,10.59,266400.0,8.1196,8.1503,8.1196,8.1273,266400.0
2005-08-05 09:50:00,10.6,10.62,10.58,10.6,188000.0,8.1349,8.1503,8.1196,8.1349,188000.0
2005-08-05 10:00:00,10.6,10.62,10.58,10.59,274400.0,8.1349,8.1503,8.1196,8.1273,274400.0
2005-08-05 10:10:00,10.59,10.62,10.59,10.62,194400.0,8.1273,8.1503,8.1273,8.1503,194400.0
2005-08-05 10:20:00,10.62,10.63,10.6,10.6,212800.0,8.1503,8.158,8.1349,8.1349,212800.0
2005-08-05 10:30:00,10.6,10.63,10.59,10.63,144800.0,8.1349,8.158,8.1273,8.158,144800.0
2005-08-05 10:40:00,10.63,10.65,10.62,10.64,260000.0,8.158,8.1733,8.1503,8.1656,260000.0
2005-08-05 10:50:00,10.64,10.65,10.64,10.64,144000.0,8.1656,8.1733,8.1656,8.1656,144000.0
2005-08-05 11:00:00,10.64,10.65,10.64,10.64,162400.0,8.1656,8.1733,8.1656,8.1656,162400.0
2005-08-05 11:10:00,10.64,10.64,10.62,10.63,112000.0,8.1656,8.1656,8.1503,8.158,112000.0
2005-08-05 11:20:00,10.63,10.64,10.63,10.63,221600.0,8.158,8.1656,8.158,8.158,221600.0
2005-08-05 11:30:00,10.63,10.64,10.63,10.63,138400.0,8.158,8.1656,8.158,8.158,138400.0
2005-08-05 11:40:00,10.63,10.64,10.63,10.64,162400.0,8.158,8.1656,8.158,8.1656,162400.0
2005-08-05 11:50:00,10.64,10.64,10.61,10.62,61600.0,8.1656,8.1656,8.1426,8.1503,61600.0
2005-08-05 12:00:00,10.62,10.62,10.61,10.62,138400.0,8.1503,8.1503,8.1426,8.1503,138400.0
2005-08-05 12:10:00,10.62,10.62,10.61,10.61,412800.0,8.1503,8.1503,8.1426,8.1426,412800.0
2005-08-05 12:20:00,10.61,10.63,10.6,10.61,236000.0,8.1426,8.158,8.1349,8.1426,236000.0
2005-08-05 12:30:00,10.61,10.62,10.61,10.61,121600.0,8.1426,8.1503,8.1426,8.1426,121600.0
2005-08-05 12:40:00,10.61,10.62,10.61,10.61,95200.0,8.1426,8.1503,8.1426,8.1426,95200.0
2005-08-05 12:50:00,10.61,10.61,10.61,10.61,96000.0,8.1426,8.1426,8.1426,8.1426,96000.0
2005-08-05 13:00:00,10.61,10.62,10.61,10.62,215200.0,8.1426,8.1503,8.1426,8.1503,215200.0
2005-08-05 13:10:00,10.62,10.63,10.62,10.62,114400.0,8.1503,8.158,8.1503,8.1503,114400.0
2005-08-05 13:20:00,10.62,10.63,10.61,10.62,163200.0,8.1503,8.158,8.1426,8.1503,163200.0
2005-08-05 13:30:00,10.62,10.62,10.62,10.62,159200.0,8.1503,8.1503,8.1503,8.1503,159200.0
2005-08-05 13:40:00,10.62,10.63,10.62,10.63,111200.0,8.1503,8.158,8.1503,8.158,111200.0
2005-08-05 13:50:00,10.63,10.64,10.63,10.64,28800.0,8.158,8.1656,8.158,8.1656,28800.0
2005-08-05 14:00:00,10.64,10.65,10.63,10.64,118400.0,8.1656,8.1733,8.158,8.1656,118400.0
2005-08-05 14:10:00,10.64,10.64,10.61,10.62,172000.0,8.1656,8.1656,8.1426,8.1503,172000.0
2005-08-05 14:20:00,10.62,10.62,10.61,10.62,64800.0,8.1503,8.1503,8.1426,8.1503,64800.0
2005-08-05 14:30:00,10.62,10.63,10.62,10.62,129600.0,8.1503,8.158,8.1503,8.1503,129600.0
2005-08-05 14:40:00,10.62,10.63,10.61,10.62,100000.0,8.1503,8.158,8.1426,8.1503,100000.0
2005-08-05 14:50:00,10.62,10.63,10.62,10.63,64000.0,8.1503,8.158,8.1503,8.158,64000.0
2005-08-05 15:00:00,10.63,10.63,10.62,10.63,136800.0,8.158,8.158,8.1503,8.158,136800.0
2005-08-05 15:10:00,10.63,10.63,10.61,10.63,88000.0,8.158,8.158,8.1426,8.158,88000.0
2005-08-05 15:20:00,10.62,10.63,10.62,10.63,134400.0,8.1503,8.158,8.1503,8.158,134400.0
2005-08-05 15:30:00,10.63,10.65,10.63,10.65,168800.0,8.158,8.1733,8.158,8.1733,168800.0
2005-08-05 15:40:00,10.65,10.65,10.63,10.63,143200.0,8.1733,8.1733,8.158,8.158,143200.0
2005-08-05 15:50:00,10.63,10.64,10.63,10.63,167200.0,8.158,8.1656,8.158,8.158,167200.0
2005-08-08 09:30:00,10.63,10.69,10.61,10.66,332000.0,8.158,8.204,8.1426,8.181,332000.0
2005-08-08 09:40:00,10.65,10.65,10.6,10.62,352000.0,8.1733,8.1733,8.1349,8.1503,352000.0
2005-08-08 09:50:00,10.61,10.64,10.61,10.62,175200.0,8.1426,8.1656,8.1426,8.1503,175200.0
2005-08-08 10:00:00,10.62,10.64,10.62,10.64,123200.0,8.1503,8.1656,8.1503,8.1656,123200.0
2005-08-08 10:10:00,10.63,10.66,10.63,10.65,151200.0,8.158,8.181,8.158,8.1733,151200.0
2005-08-08 10:20:00,10.65,10.66,10.65,10.66,131200.0,8.1733,8.181,8.1733,8.181,131200.0
2005-08-08 10:30:00,10.66,10.66,10.62,10.62,97600.0,8.181,8.181,8.1503,8.1503,97600.0
2005-08-08 10:40:00,10.62,10.62,10.55,10.56,225600.0,8.1503,8.1503,8.0966,8.1042,225600.0
2005-08-08 10:50:00,10.57,10.59,10.56,10.57,308800.0,8.1119,8.1273,8.1042,8.1119,308800.0
2005-08-08 11:00:00,10.58,10.59,10.57,10.59,116000.0,8.1196,8.1273,8.1119,8.1273,116000.0
2005-08-08 11:10:00,10.59,10.59,10.56,10.57,132800.0,8.1273,8.1273,8.1042,8.1119,132800.0
2005-08-08 11:20:00,10.58,10.58,10.56,10.57,90400.0,8.1196,8.1196,8.1042,8.1119,90400.0
2005-08-08 11:30:00,10.57,10.58,10.57,10.58,348000.0,8.1119,8.1196,8.1119,8.1196,348000.0
2005-08-08 11:40:00,10.58,10.59,10.58,10.59,135200.0,8.1196,8.1273,8.1196,8.1273,135200.0
2005-08-08 11:50:00,10.59,10.59,10.57,10.58,248800.0,8.1273,8.1273,8.1119,8.1196,248800.0
2005-08-08 12:00:00,10.58,10.58,10.56,10.57,59200.0,8.1196,8.1196,8.1042,8.1119,59200.0
2005-08-08 12:10:00,10.56,10.59,10.56,10.58,88800.0,8.1042,8.1273,8.1042,8.1196,88800.0
2005-08-08 12:20:00,10.59,10.59,10.56,10.57,146400.0,8.1273,8.1273,8.1042,8.1119,146400.0
2005-08-08 12:30:00,10.57,10.58,10.56,10.57,91200.0,8.1119,8.1196,8.1042,8.1119,91200.0
2005-08-08 12:40:00,10.57,10.58,10.56,10.58,72000.0,8.1119,8.1196,8.1042,8.1196,72000.0
2005-08-08 12:50:00,10.58,10.59,10.57,10.59,65600.0,8.1196,8.1273,8.1119,8.1273,65600.0
2005-08-08 13:00:00,10.59,10.59,10.57,10.58,63200.0,8.1273,8.1273,8.1119,8.1196,63200.0
2005-08-08 13:10:00,10.58,10.58,10.56,10.57,56800.0,8.1196,8.1196,8.1042,8.1119,56800.0
2005-08-08 13:20:00,10.57,10.57,10.55,10.56,103200.0,8.1119,8.1119,8.0966,8.1042,103200.0
2005-08-08 13:30:00,10.56,10.56,10.55,10.55,66400.0,8.1042,8.1042,8.0966,8.0966,66400.0
2005-08-08 13:40:00,10.55,10.58,10.55,10.58,147200.0,8.0966,8.1196,8.0966,8.1196,147200.0
2005-08-08 13:50:00,10.57,10.58,10.56,10.58,111200.0,8.1119,8.1196,8.1042,8.1196,111200.0
2005-08-08 14:00:00,10.57,10.57,10.56,10.56,87200.0,8.1119,8.1119,8.1042,8.1042,87200.0
2005-08-08 14:10:00,10.56,10.56,10.53,10.54,160800.0,8.1042,8.1042,8.0812,8.0889,160800.0
2005-08-08 14:20:00,10.55,10.55,10.54,10.54,157600.0,8.0966,8.0966,8.0889,8.0889,157600.0
2005-08-08 14:30:00,10.54,10.55,10.54,10.54,133600.0,8.0889,8.0966,8.0889,8.0889,133600.0
2005-08-08 14:40:00,10.54,10.54,10.53,10.54,120000.0,8.0889,8.0889,8.0812,8.0889,120000.0
2005-08-08 14:50:00,10.54,10.56,10.54,10.54,156000.0,8.0889,8.1042,8.0889,8.0889,156000.0
2005-08-08 15:00:00,10.55,10.55,10.53,10.53,124000.0,8.0966,8.0966,8.0812,8.0812,124000.0
2005-08-08 15:10:00,10.53,10.54,10.53,10.53,63200.0,8.0812,8.0889,8.0812,8.0812,63200.0
2005-08-08 15:20:00,10.53,10.55,10.53,10.55,232800.0,8.0812,8.0966,8.0812,8.0966,232800.0
2005-08-08 15:30:00,10.55,10.55,10.54,10.54,252800.0,8.0966,8.0966,8.0889,8.0889,252800.0
2005-08-08 15:40:00,10.53,10.54,10.53,10.54,324000.0,8.0812,8.0889,8.0812,8.0889,324000.0
2005-08-08 15:50:00,10.53,10.55,10.53,10.55,304000.0,8.0812,8.0966,8.0812,8.0966,304000.0
2005-08-09 09:30:00,10.59,10.6,10.57,10.58,307200.0,8.1273,8.1349,8.1119,8.1196,307200.0
2005-08-09 09:40:00,10.58,10.58,10.56,10.57,188000.0,8.1196,8.1196,8.1042,8.1119,188000.0
2005-08-09 09:50:00,10.57,10.59,10.57,10.58,224000.0,8.1119,8.1273,8.1119,8.1196,224000.0
2005-08-09 10:00:00,10.57,10.59,10.56,10.56,160800.0,8.1119,8.1273,8.1042,8.1042,160800.0
2005-08-09 10:10:00,10.56,10.56,10.55,10.55,159200.0,8.1042,8.1042,8.0966,8.0966,159200.0
2005-08-09 10:20:00,10.55,10.56,10.54,10.55,118400.0,8.0966,8.1042,8.0889,8.0966,118400.0
2005-08-09 10:30:00,10.55,10.56,10.55,10.56,108000.0,8.0966,8.1042,8.0966,8.1042,108000.0
2005-08-09 10:40:00,10.55,10.56,10.55,10.56,96800.0,8.0966,8.1042,8.0966,8.1042,96800.0
2005-08-09 10:50:00,10.56,10.56,10.55,10.55,85600.0,8.1042,8.1042,8.0966,8.0966,85600.0
2005-08-09 11:00:00,10.55,10.56,10.54,10.54,146400.0,8.0966,8.1042,8.0889,8.0889,146400.0
2005-08-09 11:10:00,10.54,10.54,10.53,10.53,126400.0,8.0889,8.0889,8.0812,8.0812,126400.0
2005-08-09 11:20:00,10.53,10.53,10.5,10.52,272800.0,8.0812,8.0812,8.0582,8.0735,272800.0
2005-08-09 11:30:00,10.52,10.53,10.52,10.53,82400.0,8.0735,8.0812,8.0735,8.0812,82400.0
2005-08-09 11:40:00,10.53,10.53,10.52,10.52,143200.0,8.0812,8.0812,8.0735,8.0735,143200.0
2005-08-09 11:50:00,10.52,10.52,10.51,10.51,124800.0,8.0735,8.0735,8.0659,8.0659,124800.0
2005-08-09 12:00:00,10.51,10.51,10.51,10.51,72000.0,8.0659,8.0659,8.0659,8.0659,72000.0
2005-08-09 12:10:00,10.51,10.51,10.5,10.51,105600.0,8.0659,8.0659,8.0582,8.0659,105600.0
2005-08-09 12:20:00,10.51,10.51,10.5,10.51,64000.0,8.0659,8.0659,8.0582,8.0659,64000.0
2005-08-09 12:30:00,10.51,10.52,10.51,10.52,94400.0,8.0659,8.0735,8.0659,8.0735,94400.0
2005-08-09 12:40:00,10.52,10.52,10.51,10.52,62400.0,8.0735,8.0735,8.0659,8.0735,62400.0
2005-08-09 12:50:00,10.52,10.52,10.51,10.51,58400.0,8.0735,8.0735,8.0659,8.0659,58400.0
2005-08-09 13:00:00,10.51,10.51,10.5,10.51,82400.0,8.0659,8.0659,8.0582,8.0659,82400.0
2005-08-09 13:10:00,10.51,10.51,10.51,10.51,55200.0,8.0659,8.0659,8.0659,8.0659,55200.0
2005-08-09 13:20:00,10.51,10.51,10.5,10.5,86400.0,8.0659,8.0659,8.0582,8.0582,86400.0
2005-08-09 13:30:00,10.5,10.5,10.5,10.5,159200.0,8.0582,8.0582,8.0582,8.0582,159200.0
2005-08-09 13:40:00,10.5,10.51,10.5,10.51,52800.0,8.0582,8.0659,8.0582,8.0659,52800.0
2005-08-09 13:50:00,10.51,10.51,10.5,10.51,47200.0,8.0659,8.0659,8.0582,8.0659,47200.0
2005-08-09 14:00:00,10.51,10.51,10.51,10.51,69600.0,8.0659,8.0659,8.0659,8.0659,69600.0
2005-08-09 14:10:00,10.51,10.51,10.5,10.5,114400.0,8.0659,8.0659,8.0582,8.0582,114400.0
2005-08-09 14:20:00,10.5,10.53,10.5,10.53,183200.0,8.0582,8.0812,8.0582,8.0812,183200.0
2005-08-09 14:30:00,10.53,10.56,10.53,10.54,186400.0,8.0812,8.1042,8.0812,8.0889,186400.0
2005-08-09 14:40:00,10.54,10.54,10.52,10.52,167200.0,8.0889,8.0889,8.0735,8.0735,167200.0
2005-08-09 14:50:00,10.52,10.53,10.5,10.5,144800.0,8.0735,8.0812,8.0582,8.0582,144800.0
2005-08-09 15:00:00,10.5,10.51,10.5,10.5,565600.0,8.0582,8.0659,8.0582,8.0582,565600.0
2005-08-09 15:10:00,10.5,10.5,10.48,10.49,300800.0,8.0582,8.0582,8.0428,8.0505,300800.0
2005-08-09 15:20:00,10.49,10.49,10.46,10.47,248000.0,8.0505,8.0505,8.0275,8.0352,248000.0
2005-08-09 15:30:00,10.47,10.47,10.46,10.47,285600.0,8.0352,8.0352,8.0275,8.0352,285600.0
2005-08-09 15:40:00,10.47,10.47,10.46,10.47,681600.0,8.0352,8.0352,8.0275,8.0352,681600.0
2005-08-09 15:50:00,10.47,10.47,10.46,10.47,1067200.0,8.0352,8.0352,8.0275,8.0352,1067200.0
2005-08-10 09:30:00,10.53,10.53,10.49,10.53,625600.0,8.0812,8.0812,8.0505,8.0812,625600.0
2005-08-10 09:40:00,10.53,10.53,10.5,10.52,415200.0,8.0812,8.0812,8.0582,8.0735,415200.0
2005-08-10 09:50:00,10.52,10.53,10.5,10.52,450400.0,8.0735,8.0812,8.0582,8.0735,450400.0
2005-08-10 10:00:00,10.51,10.52,10.49,10.49,404000.0,8.0659,8.0735,8.0505,8.0505,404000.0
2005-08-10 10:10:00,10.49,10.49,10.46,10.46,565600.0,8.0505,8.0505,8.0275,8.0275,565600.0
2005-08-10 10:20:00,10.46,10.46,10.43,10.45,639200.0,8.0275,8.0275,8.0045,8.0198,639200.0
2005-08-10 10:30:00,10.45,10.47,10.45,10.47,455200.0,8.0198,8.0352,8.0198,8.0352,455200.0
2005-08-10 10:40:00,10.47,10.47,10.46,10.46,755200.0,8.0352,8.0352,8.0275,8.0275,755200.0
2005-08-10 10:50:00,10.46,10.48,10.46,10.48,518400.0,8.0275,8.0428,8.0275,8.0428,518400.0
2005-08-10 11:00:00,10.48,10.49,10.47,10.48,339200.0,8.0428,8.0505,8.0352,8.0428,339200.0
2005-08-10 11:10:00,10.48,10.48,10.46,10.46,1090400.0,8.0428,8.0428,8.0275,8.0275,1090400.0
2005-08-10 11:20:00,10.46,10.47,10.45,10.46,317600.0,8.0275,8.0352,8.0198,8.0275,317600.0
2005-08-10 11:30:00,10.46,10.47,10.45,10.45,275200.0,8.0275,8.0352,8.0198,8.0198,275200.0
2005-08-10 11:40:00,10.45,10.45,10.44,10.44,1808000.0,8.0198,8.0198,8.0121,8.0121,1808000.0
2005-08-10 11:50:00,10.44,10.45,10.44,10.45,310400.0,8.0121,8.0198,8.0121,8.0198,310400.0
2005-08-10 12:00:00,10.45,10.45,10.42,10.42,839200.0,8.0198,8.0198,7.9968,7.9968,839200.0
2005-08-10 12:10:00,10.42,10.43,10.4,10.4,515200.0,7.9968,8.0045,7.9815,7.9815,515200.0
2005-08-10 12:20:00,10.4,10.4,10.38,10.39,324000.0,7.9815,7.9815,7.9661,7.9738,324000.0
2005-08-10 12:30:00,10.39,10.39,10.37,10.38,358400.0,7.9738,7.9738,7.9584,7.9661,358400.0
2005-08-10 12:40:00,10.38,10.38,10.36,10.36,308800.0,7.9661,7.9661,7.9508,7.9508,308800.0
2005-08-10 12:50:00,10.36,10.38,10.36,10.38,215200.0,7.9508,7.9661,7.9508,7.9661,215200.0
2005-08-10 13:00:00,10.37,10.41,10.37,10.41,230400.0,7.9584,7.9891,7.9584,7.9891,230400.0
2005-08-10 13:10:00,10.41,10.41,10.4,10.4,210400.0,7.9891,7.9891,7.9815,7.9815,210400.0
2005-08-10 13:20:00,10.4,10.4,10.38,10.39,210400.0,7.9815,7.9815,7.9661,7.9738,210400.0
2005-08-10 13:30:00,10.39,10.42,10.39,10.41,247200.0,7.9738,7.9968,7.9738,7.9891,247200.0
2005-08-10 13:40:00,10.41,10.41,10.38,10.38,212000.0,7.9891,7.9891,7.9661,7.9661,212000.0
2005-08-10 13:50:00,10.38,10.38,10.35,10.36,208800.0,7.9661,7.9661,7.9431,7.9508,208800.0
2005-08-10 14:00:00,10.36,10.37,10.36,10.37,524800.0,7.9508,7.9584,7.9508,7.9584,524800.0
2005-08-10 14:10:00,10.37,10.38,10.36,10.37,393600.0,7.9584,7.9661,7.9508,7.9584,393600.0
2005-08-10 14:20:00,10.37,10.37,10.34,10.34,277600.0,7.9584,7.9584,7.9354,7.9354,277600.0
2005-08-10 14:30:00,10.34,10.35,10.34,10.35,260000.0,7.9354,7.9431,7.9354,7.9431,260000.0
2005-08-10 14:40:00,10.35,10.36,10.34,10.35,313600.0,7.9431,7.9508,7.9354,7.9431,313600.0
2005-08-10 14:50:00,10.35,10.35,10.34,10.34,213600.0,7.9431,7.9431,7.9354,7.9354,213600.0
2005-08-10 15:00:00,10.34,10.35,10.31,10.34,373600.0,7.9354,7.9431,7.9124,7.9354,373600.0
2005-08-10 15:10:00,10.34,10.35,10.32,10.33,522400.0,7.9354,7.9431,7.9201,7.9277,522400.0
2005-08-10 15:20:00,10.33,10.35,10.33,10.35,670400.0,7.9277,7.9431,7.9277,7.9431,670400.0
2005-08-10 15:30:00,10.35,10.37,10.35,10.35,1229600.0,7.9431,7.9584,7.9431,7.9431,1229600.0
2005-08-10 15:40:00,10.35,10.35,10.34,10.35,560000.0,7.9431,7.9431,7.9354,7.9431,560000.0
2005-08-10 15:50:00,10.35,10.36,10.34,10.34,1413600.0,7.9431,7.9508,7.9354,7.9354,1413600.0
2005-08-11 09:30:00,10.38,10.4,10.37,10.4,270400.0,7.9661,7.9815,7.9584,7.9815,270400.0
2005-08-11 09:40:00,10.39,10.4,10.37,10.38,332800.0,7.9738,7.9815,7.9584,7.9661,332800.0
2005-08-11 09:50:00,10.38,10.38,10.33,10.34,339200.0,7.9661,7.9661,7.9277,7.9354,339200.0
2005-08-11 10:00:00,10.34,10.35,10.3,10.31,367200.0,7.9354,7.9431,7.9047,7.9124,367200.0
2005-08-11 10:10:00,10.31,10.33,10.3,10.31,505600.0,7.9124,7.9277,7.9047,7.9124,505600.0
2005-08-11 10:20:00,10.31,10.33,10.31,10.32,312800.0,7.9124,7.9277,7.9124,7.9201,312800.0
2005-08-11 10:30:00,10.32,10.33,10.31,10.33,298400.0,7.9201,7.9277,7.9124,7.9277,298400.0
2005-08-11 10:40:00,10.33,10.33,10.31,10.31,279200.0,7.9277,7.9277,7.9124,7.9124,279200.0
2005-08-11 10:50:00,10.31,10.33,10.3,10.31,228000.0,7.9124,7.9277,7.9047,7.9124,228000.0
2005-08-11 11:00:00,10.31,10.32,10.31,10.31,199200.0,7.9124,7.9201,7.9124,7.9124,199200.0
2005-08-11 11:10:00,10.31,10.31,10.28,10.29,272000.0,7.9124,7.9124,7.8894,7.897,272000.0
2005-08-11 11:20:00,10.29,10.29,10.26,10.26,216000.0,7.897,7.897,7.874,7.874,216000.0
2005-08-11 11:30:00,10.26,10.28,10.26,10.26,258400.0,7.874,7.8894,7.874,7.874,258400.0
2005-08-11 11:40:00,10.27,10.27,10.24,10.24,379200.0,7.8817,7.8817,7.8587,7.8587,379200.0
2005-08-11 11:50:00,10.24,10.25,10.24,10.24,177600.0,7.8587,7.8663,7.8587,7.8587,177600.0
2005-08-11 12:00:00,10.24,10.24,10.22,10.23,536800.0,7.8587,7.8587,7.8433,7.851,536800.0
2005-08-11 12:10:00,10.23,10.24,10.2,10.2,448800.0,7.851,7.8587,7.828,7.828,448800.0
2005-08-11 12:20:00,10.2,10.22,10.2,10.2,235200.0,7.828,7.8433,7.828,7.828,235200.0
2005-08-11 12:30:00,10.2,10.22,10.2,10.2,351200.0,7.828,7.8433,7.828,7.828,351200.0
2005-08-11 12:40:00,10.2,10.21,10.19,10.2,420000.0,7.828,7.8356,7.8203,7.828,420000.0
2005-08-11 12:50:00,10.2,10.2,10.19,10.19,282400.0,7.828,7.828,7.8203,7.8203,282400.0
2005-08-11 13:00:00,10.19,10.2,10.19,10.2,350400.0,7.8203,7.828,7.8203,7.828,350400.0
2005-08-11 13:10:00,10.2,10.2,10.18,10.18,265600.0,7.828,7.828,7.8126,7.8126,265600.0
2005-08-11 13:20:00,10.18,10.19,10.18,10.18,237600.0,7.8126,7.8203,7.8126,7.8126,237600.0
2005-08-11 13:30:00,10.19,10.19,10.18,10.19,216800.0,7.8203,7.8203,7.8126,7.8203,216800.0
2005-08-11 13:40:00,10.19,10.19,10.18,10.18,237600.0,7.8203,7.8203,7.8126,7.8126,237600.0
2005-08-11 13:50:00,10.18,10.19,10.17,10.18,380000.0,7.8126,7.8203,7.8049,7.8126,380000.0
2005-08-11 14:00:00,10.18,10.18,10.16,10.17,443200.0,7.8126,7.8126,7.7973,7.8049,443200.0
2005-08-11 14:10:00,10.17,10.17,10.15,10.16,403200.0,7.8049,7.8049,7.7896,7.7973,403200.0
2005-08-11 14:20:00,10.16,10.17,10.16,10.16,256800.0,7.7973,7.8049,7.7973,7.7973,256800.0
2005-08-11 14:30:00,10.16,10.18,10.16,10.18,367200.0,7.7973,7.8126,7.7973,7.8126,367200.0
2005-08-11 14:40:00,10.18,10.2,10.18,10.2,328800.0,7.8126,7.828,7.8126,7.828,328800.0
2005-08-11 14:50:00,10.19,10.21,10.19,10.2,378400.0,7.8203,7.8356,7.8203,7.828,378400.0
2005-08-11 15:00:00,10.2,10.21,10.19,10.19,432000.0,7.828,7.8356,7.8203,7.8203,432000.0
2005-08-11 15:10:00,10.2,10.24,10.19,10.23,576000.0,7.828,7.8587,7.8203,7.851,576000.0
2005-08-11 15:20:00,10.23,10.23,10.22,10.23,592000.0,7.851,7.851,7.8433,7.851,592000.0
2005-08-11 15:30:00,10.23,10.25,10.23,10.25,754400.0,7.851,7.8663,7.851,7.8663,754400.0
2005-08-11 15:40:00,10.25,10.26,10.23,10.23,565600.0,7.8663,7.874,7.851,7.851,565600.0
2005-08-11 15:50:00,10.24,10.25,10.23,10.23,1208800.0,7.8587,7.8663,7.851,7.851,1208800.0
2005-08-12 09:30:00,10.21,10.3,10.21,10.29,325600.0,7.8356,7.9047,7.8356,7.897,325600.0
2005-08-12 09:40:00,10.29,10.31,10.23,10.28,480800.0,7.897,7.9124,7.851,7.8894,480800.0
2005-08-12 09:50:00,10.27,10.28,10.24,10.25,544000.0,7.8817,7.8894,7.8587,7.8663,544000.0
2005-08-12 10:00:00,10.24,10.25,10.23,10.25,165600.0,7.8587,7.8663,7.851,7.8663,165600.0
2005-08-12 10:10:00,10.25,10.26,10.23,10.24,363200.0,7.8663,7.874,7.851,7.8587,363200.0
2005-08-12 10:20:00,10.24,10.24,10.22,10.23,185600.0,7.8587,7.8587,7.8433,7.851,185600.0
2005-08-12 10:30:00,10.22,10.23,10.2,10.21,165600.0,7.8433,7.851,7.828,7.8356,165600.0
2005-08-12 10:40:00,10.21,10.22,10.21,10.22,114400.0,7.8356,7.8433,7.8356,7.8433,114400.0
2005-08-12 10:50:00,10.22,10.22,10.2,10.2,404800.0,7.8433,7.8433,7.828,7.828,404800.0
2005-08-12 11:00:00,10.2,10.21,10.2,10.21,385600.0,7.828,7.8356,7.828,7.8356,385600.0
2005-08-12 11:10:00,10.2,10.21,10.2,10.2,168000.0,7.828,7.8356,7.828,7.828,168000.0
2005-08-12 11:20:00,10.2,10.2,10.19,10.19,111200.0,7.828,7.828,7.8203,7.8203,111200.0
2005-08-12 11:30:00,10.19,10.21,10.18,10.21,112000.0,7.8203,7.8356,7.8126,7.8356,112000.0
2005-08-12 11:40:00,10.21,10.22,10.18,10.18,122400.0,7.8356,7.8433,7.8126,7.8126,122400.0
2005-08-12 11:50:00,10.18,10.18,10.17,10.17,147200.0,7.8126,7.8126,7.8049,7.8049,147200.0
2005-08-12 12:00:00,10.17,10.18,10.16,10.18,130400.0,7.8049,7.8126,7.7973,7.8126,130400.0
2005-08-12 12:10:00,10.18,10.18,10.17,10.17,164000.0,7.8126,7.8126,7.8049,7.8049,164000.0
2005-08-12 12:20:00,10.17,10.17,10.16,10.16,125600.0,7.8049,7.8049,7.7973,7.7973,125600.0
2005-08-12 12:30:00,10.16,10.17,10.16,10.16,229600.0,7.7973,7.8049,7.7973,7.7973,229600.0
2005-08-12 12:40:00,10.16,10.17,10.15,10.15,176800.0,7.7973,7.8049,7.7896,7.7896,176800.0
2005-08-12 12:50:00,10.15,10.15,10.13,10.15,268000.0,7.7896,7.7896,7.7742,7.7896,268000.0
2005-08-12 13:00:00,10.14,10.15,10.13,10.13,165600.0,7.7819,7.7896,7.7742,7.7742,165600.0
2005-08-12 13:10:00,10.13,10.15,10.13,10.14,192000.0,7.7742,7.7896,7.7742,7.7819,192000.0
2005-08-12 13:20:00,10.14,10.15,10.14,10.14,188000.0,7.7819,7.7896,7.7819,7.7819,188000.0
2005-08-12 13:30:00,10.14,10.14,10.13,10.14,168800.0,7.7819,7.7819,7.7742,7.7819,168800.0
2005-08-12 13:40:00,10.14,10.14,10.12,10.13,288800.0,7.7819,7.7819,7.7666,7.7742,288800.0
2005-08-12 13:50:00,10.13,10.14,10.12,10.12,192000.0,7.7742,7.7819,7.7666,7.7666,192000.0
2005-08-12 14:00:00,10.12,10.15,10.12,10.15,369600.0,7.7666,7.7896,7.7666,7.7896,369600.0
2005-08-12 14:10:00,10.14,10.18,10.14,10.17,669600.0,7.7819,7.8126,7.7819,7.8049,669600.0
2005-08-12 14:20:00,10.17,10.18,10.17,10.17,429600.0,7.8049,7.8126,7.8049,7.8049,429600.0
2005-08-12 14:30:00,10.17,10.19,10.17,10.19,209600.0,7.8049,7.8203,7.8049,7.8203,209600.0
2005-08-12 14:40:00,10.19,10.19,10.18,10.18,249600.0,7.8203,7.8203,7.8126,7.8126,249600.0
2005-08-12 14:50:00,10.18,10.19,10.18,10.18,223200.0,7.8126,7.8203,7.8126,7.8126,223200.0
2005-08-12 15:00:00,10.18,10.19,10.18,10.19,350400.0,7.8126,7.8203,7.8126,7.8203,350400.0
2005-08-12 15:10:00,10.19,10.21,10.19,10.2,251200.0,7.8203,7.8356,7.8203,7.828,251200.0
2005-08-12 15:20:00,10.2,10.24,10.2,10.24,420800.0,7.828,7.8587,7.828,7.8587,420800.0
2005-08-12 15:30:00,10.24,10.24,10.22,10.24,389600.0,7.8587,7.8587,7.8433,7.8587,389600.0
2005-08-12 15:40:00,10.23,10.23,10.2,10.2,500000.0,7.851,7.851,7.828,7.828,500000.0
2005-08-12 15:50:00,10.2,10.22,10.2,10.2,468000.0,7.828,7.8433,7.828,7.828,468000.0
2005-08-15 09:30:00,10.21,10.34,10.2,10.34,496800.0,7.8356,7.9354,7.828,7.9354,496800.0
2005-08-15 09:40:00,10.32,10.34,10.28,10.28,205600.0,7.9201,7.9354,7.8894,7.8894,205600.0
2005-08-15 09:50:00,10.28,10.28,10.22,10.23,121600.0,7.8894,7.8894,7.8433,7.851,121600.0
2005-08-15 10:00:00,10.22,10.23,10.21,10.21,369600.0,7.8433,7.851,7.8356,7.8356,369600.0
2005-08-15 10:10:00,10.21,10.21,10.19,10.19,304800.0,7.8356,7.8356,7.8203,7.8203,304800.0
2005-08-15 10:20:00,10.2,10.22,10.19,10.2,313600.0,7.828,7.8433,7.8203,7.828,313600.0
2005-08-15 10:30:00,10.2,10.26,10.2,10.25,551200.0,7.828,7.874,7.828,7.8663,551200.0
2005-08-15 10:40:00,10.25,10.27,10.24,10.24,376800.0,7.8663,7.8817,7.8587,7.8587,376800.0
2005-08-15 10:50:00,10.24,10.25,10.23,10.25,196800.0,7.8587,7.8663,7.851,7.8663,196800.0
2005-08-15 11:00:00,10.26,10.31,10.26,10.31,392800.0,7.874,7.9124,7.874,7.9124,392800.0
2005-08-15 11:10:00,10.31,10.31,10.26,10.26,234400.0,7.9124,7.9124,7.874,7.874,234400.0
2005-08-15 11:20:00,10.26,10.27,10.24,10.26,371200.0,7.874,7.8817,7.8587,7.874,371200.0
2005-08-15 11:30:00,10.26,10.26,10.25,10.26,325600.0,7.874,7.874,7.8663,7.874,325600.0
2005-08-15 11:40:00,10.26,10.26,10.25,10.25,306400.0,7.874,7.874,7.8663,7.8663,306400.0
2005-08-15 11:50:00,10.26,10.26,10.25,10.26,220000.0,7.874,7.874,7.8663,7.874,220000.0
2005-08-15 12:00:00,10.26,10.29,10.26,10.28,349600.0,7.874,7.897,7.874,7.8894,349600.0
2005-08-15 12:10:00,10.27,10.28,10.27,10.28,245600.0,7.8817,7.8894,7.8817,7.8894,245600.0
2005-08-15 12:20:00,10.28,10.31,10.28,10.31,424800.0,7.8894,7.9124,7.8894,7.9124,424800.0
2005-08-15 12:30:00,10.31,10.32,10.3,10.3,252800.0,7.9124,7.9201,7.9047,7.9047,252800.0
2005-08-15 12:40:00,10.3,10.31,10.28,10.29,637600.0,7.9047,7.9124,7.8894,7.897,637600.0
2005-08-15 12:50:00,10.29,10.3,10.29,10.29,111200.0,7.897,7.9047,7.897,7.897,111200.0
2005-08-15 13:00:00,10.29,10.29,10.28,10.29,108000.0,7.897,7.897,7.8894,7.897,108000.0
2005-08-15 13:10:00,10.29,10.29,10.28,10.29,143200.0,7.897,7.897,7.8894,7.897,143200.0
2005-08-15 13:20:00,10.29,10.3,10.29,10.29,215200.0,7.897,7.9047,7.897,7.897,215200.0
2005-08-15 13:30:00,10.29,10.29,10.28,10.28,76000.0,7.897,7.897,7.8894,7.8894,76000.0
2005-08-15 13:40:00,10.28,10.3,10.28,10.3,325600.0,7.8894,7.9047,7.8894,7.9047,325600.0
2005-08-15 13:50:00,10.3,10.3,10.28,10.29,328000.0,7.9047,7.9047,7.8894,7.897,328000.0
2005-08-15 14:00:00,10.29,10.29,10.28,10.29,106400.0,7.897,7.897,7.8894,7.897,106400.0
2005-08-15 14:10:00,10.29,10.29,10.27,10.27,432800.0,7.897,7.897,7.8817,7.8817,432800.0
2005-08-15 14:20:00,10.27,10.29,10.27,10.28,289600.0,7.8817,7.897,7.8817,7.8894,289600.0
2005-08-15 14:30:00,10.28,10.28,10.28,10.28,218400.0,7.8894,7.8894,7.8894,7.8894,218400.0
2005-08-15 14:40:00,10.28,10.28,10.26,10.27,156000.0,7.8894,7.8894,7.874,7.8817,156000.0
2005-08-15 14:50:00,10.27,10.28,10.27,10.27,214400.0,7.8817,7.8894,7.8817,7.8817,214400.0
2005-08-15 15:00:00,10.28,10.28,10.26,10.26,144000.0,7.8894,7.8894,7.874,7.874,144000.0
2005-08-15 15:10:00,10.26,10.27,10.26,10.27,143200.0,7.874,7.8817,7.874,7.8817,143200.0
2005-08-15 15:20:00,10.27,10.27,10.26,10.26,148800.0,7.8817,7.8817,7.874,7.874,148800.0
2005-08-15 15:30:00,10.26,10.28,10.26,10.28,878400.0,7.874,7.8894,7.874,7.8894,878400.0
2005-08-15 15:40:00,10.28,10.28,10.27,10.28,436000.0,7.8894,7.8894,7.8817,7.8894,436000.0
2005-08-15 15:50:00,10.28,10.29,10.28,10.28,1180000.0,7.8894,7.897,7.8894,7.8894,1180000.0
2005-08-16 09:30:00,10.27,10.27,10.2,10.21,392800.0,7.8817,7.8817,7.828,7.8356,392800.0
2005-08-16 09:40:00,10.21,10.23,10.16,10.21,236000.0,7.8356,7.851,7.7973,7.8356,236000.0
2005-08-16 09:50:00,10.22,10.22,10.16,10.17,200800.0,7.8433,7.8433,7.7973,7.8049,200800.0
2005-08-16 10:00:00,10.16,10.21,10.16,10.21,344800.0,7.7973,7.8356,7.7973,7.8356,344800.0
2005-08-16 10:10:00,10.21,10.21,10.19,10.2,736000.0,7.8356,7.8356,7.8203,7.828,736000.0
2005-08-16 10:20:00,10.2,10.2,10.17,10.17,242400.0,7.828,7.828,7.8049,7.8049,242400.0
2005-08-16 10:30:00,10.17,10.17,10.15,10.15,112000.0,7.8049,7.8049,7.7896,7.7896,112000.0
2005-08-16 10:40:00,10.16,10.17,10.13,10.13,180800.0,7.7973,7.8049,7.7742,7.7742,180800.0
2005-08-16 10:50:00,10.13,10.13,10.1,10.11,416000.0,7.7742,7.7742,7.7512,7.7589,416000.0
2005-08-16 11:00:00,10.11,10.12,10.09,10.1,346400.0,7.7589,7.7666,7.7435,7.7512,346400.0
2005-08-16 11:10:00,10.1,10.11,10.09,10.11,232800.0,7.7512,7.7589,7.7435,7.7589,232800.0
2005-08-16 11:20:00,10.11,10.12,10.1,10.1,265600.0,7.7589,7.7666,7.7512,7.7512,265600.0
2005-08-16 11:30:00,10.1,10.12,10.1,10.1,240000.0,7.7512,7.7666,7.7512,7.7512,240000.0
2005-08-16 11:40:00,10.1,10.12,10.09,10.09,239200.0,7.7512,7.7666,7.7435,7.7435,239200.0
2005-08-16 11:50:00,10.09,10.11,10.08,10.11,239200.0,7.7435,7.7589,7.7359,7.7589,239200.0
2005-08-16 12:00:00,10.11,10.11,10.08,10.11,236000.0,7.7589,7.7589,7.7359,7.7589,236000.0
2005-08-16 12:10:00,10.11,10.12,10.1,10.11,303200.0,7.7589,7.7666,7.7512,7.7589,303200.0
2005-08-16 12:20:00,10.11,10.12,10.09,10.11,359200.0,7.7589,7.7666,7.7435,7.7589,359200.0
2005-08-16 12:30:00,10.11,10.12,10.11,10.12,85600.0,7.7589,7.7666,7.7589,7.7666,85600.0
2005-08-16 12:40:00,10.12,10.12,10.11,10.12,63200.0,7.7666,7.7666,7.7589,7.7666,63200.0
2005-08-16 12:50:00,10.12,10.12,10.11,10.12,25600.0,7.7666,7.7666,7.7589,7.7666,25600.0
2005-08-16 13:00:00,10.11,10.12,10.1,10.1,63200.0,7.7589,7.7666,7.7512,7.7512,63200.0
2005-08-16 13:10:00,10.1,10.12,10.1,10.12,184000.0,7.7512,7.7666,7.7512,7.7666,184000.0
2005-08-16 13:20:00,10.12,10.12,10.11,10.11,84800.0,7.7666,7.7666,7.7589,7.7589,84800.0
2005-08-16 13:30:00,10.11,10.13,10.11,10.13,270400.0,7.7589,7.7742,7.7589,7.7742,270400.0
2005-08-16 13:40:00,10.12,10.13,10.11,10.12,127200.0,7.7666,7.7742,7.7589,7.7666,127200.0
2005-08-16 13:50:00,10.12,10.12,10.11,10.11,64800.0,7.7666,7.7666,7.7589,7.7589,64800.0
2005-08-16 14:00:00,10.11,10.12,10.11,10.12,184800.0,7.7589,7.7666,7.7589,7.7666,184800.0
2005-08-16 14:10:00,10.11,10.12,10.1,10.11,151200.0,7.7589,7.7666,7.7512,7.7589,151200.0
2005-08-16 14:20:00,10.11,10.12,10.1,10.12,228800.0,7.7589,7.7666,7.7512,7.7666,228800.0
2005-08-16 14:30:00,10.11,10.13,10.11,10.12,283200.0,7.7589,7.7742,7.7589,7.7666,283200.0
2005-08-16 14:40:00,10.13,10.13,10.12,10.12,263200.0,7.7742,7.7742,7.7666,7.7666,263200.0
2005-08-16 14:50:00,10.12,10.13,10.12,10.13,176800.0,7.7666,7.7742,7.7666,7.7742,176800.0
2005-08-16 15:00:00,10.13,10.13,10.12,10.12,223200.0,7.7742,7.7742,7.7666,7.7666,223200.0
2005-08-16 15:10:00,10.12,10.13,10.11,10.11,334400.0,7.7666,7.7742,7.7589,7.7589,334400.0
2005-08-16 15:20:00,10.11,10.11,10.08,10.1,463200.0,7.7589,7.7589,7.7359,7.7512,463200.0
2005-08-16 15:30:00,10.11,10.11,10.1,10.1,851200.0,7.7589,7.7589,7.7512,7.7512,851200.0
2005-08-16 15:40:00,10.1,10.13,10.1,10.12,701600.0,7.7512,7.7742,7.7512,7.7666,701600.0
2005-08-16 15:50:00,10.12,10.12,10.1,10.1,724800.0,7.7666,7.7666,7.7512,7.7512,724800.0
2005-08-17 09:30:00,10.13,10.15,10.11,10.12,256000.0,7.7742,7.7896,7.7589,7.7666,256000.0
2005-08-17 09:40:00,10.14,10.14,10.11,10.12,346400.0,7.7819,7.7819,7.7589,7.7666,346400.0
2005-08-17 09:50:00,10.12,10.12,10.09,10.1,426400.0,7.7666,7.7666,7.7435,7.7512,426400.0
2005-08-17 10:00:00,10.1,10.1,10.09,10.09,491200.0,7.7512,7.7512,7.7435,7.7435,491200.0
2005-08-17 10:10:00,10.09,10.09,10.07,10.07,421600.0,7.7435,7.7435,7.7282,7.7282,421600.0
2005-08-17 10:20:00,10.07,10.07,10.04,10.04,583200.0,7.7282,7.7282,7.7052,7.7052,583200.0
2005-08-17 10:30:00,10.04,10.04,10.01,10.01,556800.0,7.7052,7.7052,7.6821,7.6821,556800.0
2005-08-17 10:40:00,10.01,10.02,10.01,10.01,639200.0,7.6821,7.6898,7.6821,7.6821,639200.0
2005-08-17 10:50:00,10.01,10.01,9.97,9.97,1252800.0,7.6821,7.6821,7.6514,7.6514,1252800.0
2005-08-17 11:00:00,9.97,10.0,9.97,9.98,991200.0,7.6514,7.6745,7.6514,7.6591,991200.0
2005-08-17 11:10:00,9.98,9.98,9.95,9.96,1153600.0,7.6591,7.6591,7.6361,7.6438,1153600.0
2005-08-17 11:20:00,9.96,9.99,9.96,9.98,366400.0,7.6438,7.6668,7.6438,7.6591,366400.0
2005-08-17 11:30:00,9.98,9.99,9.97,9.97,472800.0,7.6591,7.6668,7.6514,7.6514,472800.0
2005-08-17 11:40:00,9.97,10.01,9.97,10.01,272000.0,7.6514,7.6821,7.6514,7.6821,272000.0
2005-08-17 11:50:00,10.01,10.02,10.0,10.01,292800.0,7.6821,7.6898,7.6745,7.6821,292800.0
2005-08-17 12:00:00,10.01,10.01,10.0,10.0,536000.0,7.6821,7.6821,7.6745,7.6745,536000.0
2005-08-17 12:10:00,10.0,10.0,9.99,10.0,352000.0,7.6745,7.6745,7.6668,7.6745,352000.0
2005-08-17 12:20:00,10.0,10.0,9.99,10.0,559200.0,7.6745,7.6745,7.6668,7.6745,559200.0
2005-08-17 12:30:00,10.0,10.01,9.99,10.0,894400.0,7.6745,7.6821,7.6668,7.6745,894400.0
2005-08-17 12:40:00,10.0,10.01,10.0,10.0,684800.0,7.6745,7.6821,7.6745,7.6745,684800.0
2005-08-17 12:50:00,10.0,10.01,10.0,10.01,178400.0,7.6745,7.6821,7.6745,7.6821,178400.0
2005-08-17 13:00:00,10.01,10.01,9.99,9.99,280000.0,7.6821,7.6821,7.6668,7.6668,280000.0
2005-08-17 13:10:00,9.99,10.02,9.99,10.01,204000.0,7.6668,7.6898,7.6668,7.6821,204000.0
2005-08-17 13:20:00,10.01,10.04,10.01,10.03,536800.0,7.6821,7.7052,7.6821,7.6975,536800.0
2005-08-17 13:30:00,10.03,10.03,10.02,10.02,347200.0,7.6975,7.6975,7.6898,7.6898,347200.0
2005-08-17 13:40:00,10.02,10.03,10.02,10.03,211200.0,7.6898,7.6975,7.6898,7.6975,211200.0
2005-08-17 13:50:00,10.03,10.03,10.01,10.02,304000.0,7.6975,7.6975,7.6821,7.6898,304000.0
2005-08-17 14:00:00,10.02,10.03,10.01,10.02,150400.0,7.6898,7.6975,7.6821,7.6898,150400.0
2005-08-17 14:10:00,10.02,10.04,10.0,10.02,687200.0,7.6898,7.7052,7.6745,7.6898,687200.0
2005-08-17 14:20:00,10.02,10.02,10.01,10.01,285600.0,7.6898,7.6898,7.6821,7.6821,285600.0
2005-08-17 14:30:00,10.01,10.02,10.01,10.02,156000.0,7.6821,7.6898,7.6821,7.6898,156000.0
2005-08-17 14:40:00,10.02,10.02,10.0,10.01,576800.0,7.6898,7.6898,7.6745,7.6821,576800.0
2005-08-17 14:50:00,10.01,10.03,10.0,10.02,678400.0,7.6821,7.6975,7.6745,7.6898,678400.0
2005-08-17 15:00:00,10.02,10.03,10.01,10.03,648800.0,7.6898,7.6975,7.6821,7.6975,648800.0
2005-08-17 15:10:00,10.02,10.03,10.01,10.02,1257600.0,7.6898,7.6975,7.6821,7.6898,1257600.0
2005-08-17 15:20:00,10.02,10.02,10.01,10.01,492800.0,7.6898,7.6898,7.6821,7.6821,492800.0
2005-08-17 15:30:00,10.01,10.01,9.99,10.0,1159200.0,7.6821,7.6821,7.6668,7.6745,1159200.0
2005-08-17 15:40:00,10.0,10.01,10.0,10.01,608000.0,7.6745,7.6821,7.6745,7.6821,608000.0
2005-08-17 15:50:00,10.01,10.01,10.0,10.0,996800.0,7.6821,7.6821,7.6745,7.6745,996800.0
2005-08-18 09:30:00,9.98,9.99,9.94,9.95,325600.0,7.6591,7.6668,7.6284,7.6361,325600.0
2005-08-18 09:40:00,9.95,10.0,9.94,10.0,283200.0,7.6361,7.6745,7.6284,7.6745,283200.0
2005-08-18 09:50:00,10.0,10.04,9.99,10.03,271200.0,7.6745,7.7052,7.6668,7.6975,271200.0
2005-08-18 10:00:00,10.03,10.03,9.98,10.01,682400.0,7.6975,7.6975,7.6591,7.6821,682400.0
2005-08-18 10:10:00,10.01,10.01,9.99,10.0,314400.0,7.6821,7.6821,7.6668,7.6745,314400.0
2005-08-18 10:20:00,10.0,10.01,10.0,10.0,3575200.0,7.6745,7.6821,7.6745,7.6745,3575200.0
2005-08-18 10:30:00,10.0,10.01,10.0,10.0,1444800.0,7.6745,7.6821,7.6745,7.6745,1444800.0
2005-08-18 10:40:00,10.01,10.01,10.0,10.0,365600.0,7.6821,7.6821,7.6745,7.6745,365600.0
2005-08-18 10:50:00,10.0,10.01,10.0,10.0,1115200.0,7.6745,7.6821,7.6745,7.6745,1115200.0
2005-08-18 11:00:00,10.0,10.01,10.0,10.01,768000.0,7.6745,7.6821,7.6745,7.6821,768000.0
2005-08-18 11:10:00,10.01,10.04,10.01,10.04,416800.0,7.6821,7.7052,7.6821,7.7052,416800.0
2005-08-18 11:20:00,10.04,10.04,10.02,10.03,324800.0,7.7052,7.7052,7.6898,7.6975,324800.0
2005-08-18 11:30:00,10.03,10.06,10.03,10.05,708800.0,7.6975,7.7205,7.6975,7.7128,708800.0
2005-08-18 11:40:00,10.05,10.06,10.04,10.05,312000.0,7.7128,7.7205,7.7052,7.7128,312000.0
2005-08-18 11:50:00,10.05,10.07,10.05,10.06,132000.0,7.7128,7.7282,7.7128,7.7205,132000.0
2005-08-18 12:00:00,10.06,10.09,10.06,10.09,635200.0,7.7205,7.7435,7.7205,7.7435,635200.0
2005-08-18 12:10:00,10.09,10.1,10.08,10.09,460800.0,7.7435,7.7512,7.7359,7.7435,460800.0
2005-08-18 12:20:00,10.1,10.12,10.08,10.12,150400.0,7.7512,7.7666,7.7359,7.7666,150400.0
2005-08-18 12:30:00,10.11,10.14,10.11,10.13,442400.0,7.7589,7.7819,7.7589,7.7742,442400.0
2005-08-18 12:40:00,10.13,10.13,10.11,10.12,255200.0,7.7742,7.7742,7.7589,7.7666,255200.0
2005-08-18 12:50:00,10.12,10.14,10.12,10.14,148000.0,7.7666,7.7819,7.7666,7.7819,148000.0
2005-08-18 13:00:00,10.14,10.14,10.13,10.13,204800.0,7.7819,7.7819,7.7742,7.7742,204800.0
2005-08-18 13:10:00,10.13,10.14,10.13,10.14,177600.0,7.7742,7.7819,7.7742,7.7819,177600.0
2005-08-18 13:20:00,10.14,10.16,10.13,10.16,181600.0,7.7819,7.7973,7.7742,7.7973,181600.0
2005-08-18 13:30:00,10.16,10.16,10.14,10.14,224800.0,7.7973,7.7973,7.7819,7.7819,224800.0
2005-08-18 13:40:00,10.14,10.16,10.14,10.15,196000.0,7.7819,7.7973,7.7819,7.7896,196000.0
2005-08-18 13:50:00,10.15,10.17,10.14,10.16,507200.0,7.7896,7.8049,7.7819,7.7973,507200.0
2005-08-18 14:00:00,10.16,10.17,10.15,10.15,447200.0,7.7973,7.8049,7.7896,7.7896,447200.0
2005-08-18 14:10:00,10.15,10.15,10.13,10.13,183200.0,7.7896,7.7896,7.7742,7.7742,183200.0
2005-08-18 14:20:00,10.13,10.14,10.12,10.12,562400.0,7.7742,7.7819,7.7666,7.7666,562400.0
2005-08-18 14:30:00,10.12,10.15,10.12,10.14,218400.0,7.7666,7.7896,7.7666,7.7819,218400.0
2005-08-18 14:40:00,10.14,10.15,10.14,10.14,264000.0,7.7819,7.7896,7.7819,7.7819,264000.0
2005-08-18 14:50:00,10.14,10.14,10.13,10.14,185600.0,7.7819,7.7819,7.7742,7.7819,185600.0
2005-08-18 15:00:00,10.14,10.14,10.13,10.13,227200.0,7.7819,7.7819,7.7742,7.7742,227200.0
2005-08-18 15:10:00,10.13,10.14,10.12,10.12,251200.0,7.7742,7.7819,7.7666,7.7666,251200.0
2005-08-18 15:20:00,10.12,10.12,10.1,10.11,439200.0,7.7666,7.7666,7.7512,7.7589,439200.0
2005-08-18 15:30:00,10.11,10.11,10.11,10.11,588000.0,7.7589,7.7589,7.7589,7.7589,588000.0
2005-08-18 15:40:00,10.11,10.12,10.11,10.12,672800.0,7.7589,7.7666,7.7589,7.7666,672800.0
2005-08-18 15:50:00,10.12,10.12,10.09,10.09,964000.0,7.7666,7.7666,7.7435,7.7435,964000.0
2005-08-19 09:30:00,10.15,10.15,10.06,10.07,634400.0,7.7896,7.7896,7.7205,7.7282,634400.0
2005-08-19 09:40:00,10.07,10.09,10.06,10.07,288800.0,7.7282,7.7435,7.7205,7.7282,288800.0
2005-08-19 09:50:00,10.07,10.07,10.05,10.05,411200.0,7.7282,7.7282,7.7128,7.7128,411200.0
2005-08-19 10:00:00,10.05,10.05,10.03,10.05,423200.0,7.7128,7.7128,7.6975,7.7128,423200.0
2005-08-19 10:10:00,10.05,10.05,10.03,10.04,234400.0,7.7128,7.7128,7.6975,7.7052,234400.0
2005-08-19 10:20:00,10.04,10.05,10.02,10.05,504000.0,7.7052,7.7128,7.6898,7.7128,504000.0
2005-08-19 10:30:00,10.05,10.05,10.04,10.05,996000.0,7.7128,7.7128,7.7052,7.7128,996000.0
2005-08-19 10:40:00,10.05,10.07,10.05,10.07,256800.0,7.7128,7.7282,7.7128,7.7282,256800.0
2005-08-19 10:50:00,10.07,10.09,10.07,10.09,698400.0,7.7282,7.7435,7.7282,7.7435,698400.0
2005-08-19 11:00:00,10.09,10.1,10.09,10.1,648800.0,7.7435,7.7512,7.7435,7.7512,648800.0
2005-08-19 11:10:00,10.1,10.11,10.1,10.1,347200.0,7.7512,7.7589,7.7512,7.7512,347200.0
2005-08-19 11:20:00,10.1,10.1,10.09,10.1,252800.0,7.7512,7.7512,7.7435,7.7512,252800.0
2005-08-19 11:30:00,10.1,10.13,10.1,10.13,323200.0,7.7512,7.7742,7.7512,7.7742,323200.0
2005-08-19 11:40:00,10.13,10.15,10.12,10.13,312000.0,7.7742,7.7896,7.7666,7.7742,312000.0
2005-08-19 11:50:00,10.12,10.16,10.12,10.16,469600.0,7.7666,7.7973,7.7666,7.7973,469600.0
2005-08-19 12:00:00,10.16,10.19,10.16,10.18,754400.0,7.7973,7.8203,7.7973,7.8126,754400.0
2005-08-19 12:10:00,10.18,10.18,10.15,10.15,516000.0,7.8126,7.8126,7.7896,7.7896,516000.0
2005-08-19 12:20:00,10.15,10.15,10.14,10.14,124800.0,7.7896,7.7896,7.7819,7.7819,124800.0
2005-08-19 12:30:00,10.14,10.14,10.12,10.13,297600.0,7.7819,7.7819,7.7666,7.7742,297600.0
2005-08-19 12:40:00,10.13,10.14,10.12,10.12,904000.0,7.7742,7.7819,7.7666,7.7666,904000.0
2005-08-19 12:50:00,10.12,10.12,10.11,10.11,430400.0,7.7666,7.7666,7.7589,7.7589,430400.0
2005-08-19 13:00:00,10.11,10.11,10.1,10.11,413600.0,7.7589,7.7589,7.7512,7.7589,413600.0
2005-08-19 13:10:00,10.11,10.11,10.09,10.09,180800.0,7.7589,7.7589,7.7435,7.7435,180800.0
2005-08-19 13:20:00,10.09,10.11,10.09,10.1,223200.0,7.7435,7.7589,7.7435,7.7512,223200.0
2005-08-19 13:30:00,10.1,10.1,10.1,10.1,101600.0,7.7512,7.7512,7.7512,7.7512,101600.0
2005-08-19 13:40:00,10.1,10.11,10.1,10.11,114400.0,7.7512,7.7589,7.7512,7.7589,114400.0
2005-08-19 13:50:00,10.11,10.12,10.11,10.12,127200.0,7.7589,7.7666,7.7589,7.7666,127200.0
2005-08-19 14:00:00,10.12,10.12,10.12,10.12,126400.0,7.7666,7.7666,7.7666,7.7666,126400.0
2005-08-19 14:10:00,10.12,10.12,10.11,10.11,164800.0,7.7666,7.7666,7.7589,7.7589,164800.0
2005-08-19 14:20:00,10.11,10.12,10.11,10.12,227200.0,7.7589,7.7666,7.7589,7.7666,227200.0
2005-08-19 14:30:00,10.12,10.12,10.1,10.1,193600.0,7.7666,7.7666,7.7512,7.7512,193600.0
2005-08-19 14:40:00,10.1,10.1,10.09,10.1,241600.0,7.7512,7.7512,7.7435,7.7512,241600.0
2005-08-19 14:50:00,10.1,10.11,10.1,10.1,288000.0,7.7512,7.7589,7.7512,7.7512,288000.0
2005-08-19 15:00:00,10.1,10.1,10.08,10.08,319200.0,7.7512,7.7512,7.7359,7.7359,319200.0
2005-08-19 15:10:00,10.08,10.09,10.08,10.08,340000.0,7.7359,7.7435,7.7359,7.7359,340000.0
2005-08-19 15:20:00,10.08,10.08,10.06,10.06,340800.0,7.7359,7.7359,7.7205,7.7205,340800.0
2005-08-19 15:30:00,10.06,10.06,10.05,10.05,520000.0,7.7205,7.7205,7.7128,7.7128,520000.0
2005-08-19 15:40:00,10.05,10.05,10.03,10.04,373600.0,7.7128,7.7128,7.6975,7.7052,373600.0
2005-08-19 15:50:00,10.04,10.06,10.04,10.04,456000.0,7.7052,7.7205,7.7052,7.7052,456000.0
2005-08-22 09:30:00,10.13,10.13,10.04,10.05,259200.0,7.7742,7.7742,7.7052,7.7128,259200.0
2005-08-22 09:40:00,10.04,10.05,10.0,10.04,389600.0,7.7052,7.7128,7.6745,7.7052,389600.0
2005-08-22 09:50:00,10.04,10.05,10.02,10.02,134400.0,7.7052,7.7128,7.6898,7.6898,134400.0
2005-08-22 10:00:00,10.02,10.02,10.02,10.02,268000.0,7.6898,7.6898,7.6898,7.6898,268000.0
2005-08-22 10:10:00,10.02,10.02,9.99,9.99,524000.0,7.6898,7.6898,7.6668,7.6668,524000.0
2005-08-22 10:20:00,9.99,9.99,9.98,9.99,1458400.0,7.6668,7.6668,7.6591,7.6668,1458400.0
2005-08-22 10:30:00,9.99,9.99,9.97,9.98,260000.0,7.6668,7.6668,7.6514,7.6591,260000.0
2005-08-22 10:40:00,9.98,9.99,9.98,9.98,372000.0,7.6591,7.6668,7.6591,7.6591,372000.0
2005-08-22 10:50:00,9.99,9.99,9.98,9.99,228000.0,7.6668,7.6668,7.6591,7.6668,228000.0
2005-08-22 11:00:00,9.99,9.99,9.98,9.98,155200.0,7.6668,7.6668,7.6591,7.6591,155200.0
2005-08-22 11:10:00,9.98,9.98,9.96,9.97,350400.0,7.6591,7.6591,7.6438,7.6514,350400.0
2005-08-22 11:20:00,9.96,9.98,9.96,9.96,372800.0,7.6438,7.6591,7.6438,7.6438,372800.0
2005-08-22 11:30:00,9.96,9.97,9.95,9.96,313600.0,7.6438,7.6514,7.6361,7.6438,313600.0
2005-08-22 11:40:00,9.96,9.97,9.96,9.97,166400.0,7.6438,7.6514,7.6438,7.6514,166400.0
2005-08-22 11:50:00,9.97,9.97,9.91,9.92,696800.0,7.6514,7.6514,7.6054,7.6131,696800.0
2005-08-22 12:00:00,9.92,9.92,9.88,9.89,842400.0,7.6131,7.6131,7.5824,7.5901,842400.0
2005-08-22 12:10:00,9.89,9.89,9.86,9.86,384800.0,7.5901,7.5901,7.567,7.567,384800.0
2005-08-22 12:20:00,9.86,9.86,9.85,9.86,208800.0,7.567,7.567,7.5594,7.567,208800.0
2005-08-22 12:30:00,9.86,9.86,9.84,9.85,340800.0,7.567,7.567,7.5517,7.5594,340800.0
2005-08-22 12:40:00,9.85,9.86,9.84,9.86,224800.0,7.5594,7.567,7.5517,7.567,224800.0
2005-08-22 12:50:00,9.86,9.87,9.85,9.86,378400.0,7.567,7.5747,7.5594,7.567,378400.0
2005-08-22 13:00:00,9.86,9.88,9.85,9.87,263200.0,7.567,7.5824,7.5594,7.5747,263200.0
2005-08-22 13:10:00,9.87,9.87,9.85,9.86,232000.0,7.5747,7.5747,7.5594,7.567,232000.0
2005-08-22 13:20:00,9.86,9.9,9.86,9.9,393600.0,7.567,7.5977,7.567,7.5977,393600.0
2005-08-22 13:30:00,9.9,9.9,9.89,9.9,292800.0,7.5977,7.5977,7.5901,7.5977,292800.0
2005-08-22 13:40:00,9.9,9.92,9.9,9.91,595200.0,7.5977,7.6131,7.5977,7.6054,595200.0
2005-08-22 13:50:00,9.91,9.93,9.91,9.93,893600.0,7.6054,7.6208,7.6054,7.6208,893600.0
2005-08-22 14:00:00,9.93,9.93,9.91,9.93,436000.0,7.6208,7.6208,7.6054,7.6208,436000.0
2005-08-22 14:10:00,9.93,9.95,9.92,9.93,183200.0,7.6208,7.6361,7.6131,7.6208,183200.0
2005-08-22 14:20:00,9.93,9.94,9.93,9.93,232000.0,7.6208,7.6284,7.6208,7.6208,232000.0
2005-08-22 14:30:00,9.93,9.94,9.93,9.93,201600.0,7.6208,7.6284,7.6208,7.6208,201600.0
2005-08-22 14:40:00,9.93,9.94,9.93,9.94,480000.0,7.6208,7.6284,7.6208,7.6284,480000.0
2005-08-22 14:50:00,9.94,9.95,9.92,9.93,974400.0,7.6284,7.6361,7.6131,7.6208,974400.0
2005-08-22 15:00:00,9.93,9.93,9.9,9.9,679200.0,7.6208,7.6208,7.5977,7.5977,679200.0
2005-08-22 15:10:00,9.9,9.9,9.87,9.87,708800.0,7.5977,7.5977,7.5747,7.5747,708800.0
2005-08-22 15:20:00,9.87,9.87,9.87,9.87,740800.0,7.5747,7.5747,7.5747,7.5747,740800.0
2005-08-22 15:30:00,9.87,9.89,9.87,9.89,1647200.0,7.5747,7.5901,7.5747,7.5901,1647200.0
2005-08-22 15:40:00,9.89,9.92,9.89,9.91,988000.0,7.5901,7.6131,7.5901,7.6054,988000.0
2005-08-22 15:50:00,9.91,9.92,9.9,9.91,910400.0,7.6054,7.6131,7.5977,7.6054,910400.0
2005-08-23 09:30:00,9.94,9.97,9.93,9.95,470400.0,7.6284,7.6514,7.6208,7.6361,470400.0
2005-08-23 09:40:00,9.96,9.97,9.94,9.95,218400.0,7.6438,7.6514,7.6284,7.6361,218400.0
2005-08-23 09:50:00,9.95,9.98,9.94,9.95,428000.0,7.6361,7.6591,7.6284,7.6361,428000.0
2005-08-23 10:00:00,9.96,9.96,9.9,9.93,980800.0,7.6438,7.6438,7.5977,7.6208,980800.0
2005-08-23 10:10:00,9.93,9.95,9.92,9.92,441600.0,7.6208,7.6361,7.6131,7.6131,441600.0
2005-08-23 10:20:00,9.92,9.94,9.92,9.92,566400.0,7.6131,7.6284,7.6131,7.6131,566400.0
2005-08-23 10:30:00,9.92,9.92,9.88,9.91,616800.0,7.6131,7.6131,7.5824,7.6054,616800.0
2005-08-23 10:40:00,9.91,9.91,9.84,9.84,475200.0,7.6054,7.6054,7.5517,7.5517,475200.0
2005-08-23 10:50:00,9.85,9.88,9.85,9.87,467200.0,7.5594,7.5824,7.5594,7.5747,467200.0
2005-08-23 11:00:00,9.87,9.88,9.87,9.87,367200.0,7.5747,7.5824,7.5747,7.5747,367200.0
2005-08-23 11:10:00,9.87,9.88,9.87,9.88,708800.0,7.5747,7.5824,7.5747,7.5824,708800.0
2005-08-23 11:20:00,9.88,9.89,9.87,9.88,385600.0,7.5824,7.5901,7.5747,7.5824,385600.0
2005-08-23 11:30:00,9.88,9.88,9.87,9.88,333600.0,7.5824,7.5824,7.5747,7.5824,333600.0
2005-08-23 11:40:00,9.88,9.88,9.87,9.88,418400.0,7.5824,7.5824,7.5747,7.5824,418400.0
2005-08-23 11:50:00,9.88,9.88,9.87,9.87,165600.0,7.5824,7.5824,7.5747,7.5747,165600.0
2005-08-23 12:00:00,9.87,9.88,9.84,9.86,312000.0,7.5747,7.5824,7.5517,7.567,312000.0
2005-08-23 12:10:00,9.85,9.86,9.84,9.86,113600.0,7.5594,7.567,7.5517,7.567,113600.0
2005-08-23 12:20:00,9.86,9.87,9.86,9.87,167200.0,7.567,7.5747,7.567,7.5747,167200.0
2005-08-23 12:30:00,9.87,9.88,9.87,9.87,648800.0,7.5747,7.5824,7.5747,7.5747,648800.0
2005-08-23 12:40:00,9.87,9.88,9.87,9.88,200000.0,7.5747,7.5824,7.5747,7.5824,200000.0
2005-08-23 12:50:00,9.87,9.88,9.87,9.88,481600.0,7.5747,7.5824,7.5747,7.5824,481600.0
2005-08-23 13:00:00,9.87,9.88,9.87,9.88,97600.0,7.5747,7.5824,7.5747,7.5824,97600.0
2005-08-23 13:10:00,9.88,9.88,9.87,9.88,384800.0,7.5824,7.5824,7.5747,7.5824,384800.0
2005-08-23 13:20:00,9.88,9.88,9.88,9.88,116800.0,7.5824,7.5824,7.5824,7.5824,116800.0
2005-08-23 13:30:00,9.88,9.88,9.88,9.88,192800.0,7.5824,7.5824,7.5824,7.5824,192800.0
2005-08-23 13:40:00,9.88,9.89,9.87,9.89,349600.0,7.5824,7.5901,7.5747,7.5901,349600.0
2005-08-23 13:50:00,9.89,9.89,9.88,9.88,205600.0,7.5901,7.5901,7.5824,7.5824,205600.0
2005-08-23 14:00:00,9.88,9.89,9.88,9.89,266400.0,7.5824,7.5901,7.5824,7.5901,266400.0
2005-08-23 14:10:00,9.88,9.9,9.88,9.9,256800.0,7.5824,7.5977,7.5824,7.5977,256800.0
2005-08-23 14:20:00,9.9,9.91,9.9,9.91,423200.0,7.5977,7.6054,7.5977,7.6054,423200.0
2005-08-23 14:30:00,9.91,9.92,9.9,9.91,616000.0,7.6054,7.6131,7.5977,7.6054,616000.0
2005-08-23 14:40:00,9.91,9.92,9.91,9.91,424000.0,7.6054,7.6131,7.6054,7.6054,424000.0
2005-08-23 14:50:00,9.91,9.92,9.9,9.91,508000.0,7.6054,7.6131,7.5977,7.6054,508000.0
2005-08-23 15:00:00,9.91,9.91,9.89,9.9,246400.0,7.6054,7.6054,7.5901,7.5977,246400.0
2005-08-23 15:10:00,9.9,9.9,9.89,9.89,683200.0,7.5977,7.5977,7.5901,7.5901,683200.0
2005-08-23 15:20:00,9.89,9.91,9.89,9.91,388800.0,7.5901,7.6054,7.5901,7.6054,388800.0
2005-08-23 15:30:00,9.91,9.91,9.89,9.9,405600.0,7.6054,7.6054,7.5901,7.5977,405600.0
2005-08-23 15:40:00,9.9,9.9,9.89,9.9,448800.0,7.5977,7.5977,7.5901,7.5977,448800.0
2005-08-23 15:50:00,9.9,9.9,9.88,9.88,604800.0,7.5977,7.5977,7.5824,7.5824,604800.0
2005-08-24 09:30:00,9.89,9.91,9.85,9.88,400000.0,7.5901,7.6054,7.5594,7.5824,400000.0
2005-08-24 09:40:00,9.88,9.88,9.87,9.87,325600.0,7.5824,7.5824,7.5747,7.5747,325600.0
2005-08-24 09:50:00,9.87,9.89,9.87,9.89,556000.0,7.5747,7.5901,7.5747,7.5901,556000.0
2005-08-24 10:00:00,9.89,9.91,9.89,9.91,756000.0,7.5901,7.6054,7.5901,7.6054,756000.0
2005-08-24 10:10:00,9.91,9.91,9.9,9.91,632000.0,7.6054,7.6054,7.5977,7.6054,632000.0
2005-08-24 10:20:00,9.91,9.91,9.9,9.91,876800.0,7.6054,7.6054,7.5977,7.6054,876800.0
2005-08-24 10:30:00,9.91,9.92,9.91,9.91,395200.0,7.6054,7.6131,7.6054,7.6054,395200.0
2005-08-24 10:40:00,9.91,9.93,9.91,9.93,455200.0,7.6054,7.6208,7.6054,7.6208,455200.0
2005-08-24 10:50:00,9.93,9.93,9.92,9.92,124800.0,7.6208,7.6208,7.6131,7.6131,124800.0
2005-08-24 11:00:00,9.92,9.92,9.91,9.91,355200.0,7.6131,7.6131,7.6054,7.6054,355200.0
2005-08-24 11:10:00,9.91,9.92,9.91,9.92,632800.0,7.6054,7.6131,7.6054,7.6131,632800.0
2005-08-24 11:20:00,9.92,9.93,9.92,9.92,208800.0,7.6131,7.6208,7.6131,7.6131,208800.0
2005-08-24 11:30:00,9.92,9.95,9.92,9.95,451200.0,7.6131,7.6361,7.6131,7.6361,451200.0
2005-08-24 11:40:00,9.95,9.95,9.94,9.95,303200.0,7.6361,7.6361,7.6284,7.6361,303200.0
2005-08-24 11:50:00,9.95,9.95,9.93,9.94,272800.0,7.6361,7.6361,7.6208,7.6284,272800.0
2005-08-24 12:00:00,9.94,9.97,9.94,9.97,516800.0,7.6284,7.6514,7.6284,7.6514,516800.0
2005-08-24 12:10:00,9.97,9.98,9.96,9.98,349600.0,7.6514,7.6591,7.6438,7.6591,349600.0
2005-08-24 12:20:00,9.98,10.0,9.97,10.0,392800.0,7.6591,7.6745,7.6514,7.6745,392800.0
2005-08-24 12:30:00,10.01,10.03,10.01,10.02,540000.0,7.6821,7.6975,7.6821,7.6898,540000.0
2005-08-24 12:40:00,10.02,10.02,10.0,10.02,180000.0,7.6898,7.6898,7.6745,7.6898,180000.0
2005-08-24 12:50:00,10.02,10.02,10.0,10.02,400800.0,7.6898,7.6898,7.6745,7.6898,400800.0
2005-08-24 13:00:00,10.02,10.02,10.01,10.02,161600.0,7.6898,7.6898,7.6821,7.6898,161600.0
2005-08-24 13:10:00,10.02,10.02,10.0,10.0,352800.0,7.6898,7.6898,7.6745,7.6745,352800.0
2005-08-24 13:20:00,9.99,10.01,9.99,10.01,229600.0,7.6668,7.6821,7.6668,7.6821,229600.0
2005-08-24 13:30:00,10.01,10.01,10.0,10.01,257600.0,7.6821,7.6821,7.6745,7.6821,257600.0
2005-08-24 13:40:00,10.01,10.01,10.0,10.0,260000.0,7.6821,7.6821,7.6745,7.6745,260000.0
2005-08-24 13:50:00,10.0,10.01,9.99,10.0,369600.0,7.6745,7.6821,7.6668,7.6745,369600.0
2005-08-24 14:00:00,10.0,10.0,9.99,10.0,328800.0,7.6745,7.6745,7.6668,7.6745,328800.0
2005-08-24 14:10:00,10.0,10.01,10.0,10.01,109600.0,7.6745,7.6821,7.6745,7.6821,109600.0
2005-08-24 14:20:00,10.01,10.01,10.0,10.01,296000.0,7.6821,7.6821,7.6745,7.6821,296000.0
2005-08-24 14:30:00,10.01,10.01,9.99,9.99,780800.0,7.6821,7.6821,7.6668,7.6668,780800.0
2005-08-24 14:40:00,9.99,10.0,9.99,9.99,365600.0,7.6668,7.6745,7.6668,7.6668,365600.0
2005-08-24 14:50:00,9.99,10.0,9.99,9.99,519200.0,7.6668,7.6745,7.6668,7.6668,519200.0
2005-08-24 15:00:00,9.99,9.99,9.96,9.96,545600.0,7.6668,7.6668,7.6438,7.6438,545600.0
2005-08-24 15:10:00,9.96,9.96,9.95,9.96,480800.0,7.6438,7.6438,7.6361,7.6438,480800.0
2005-08-24 15:20:00,9.96,9.98,9.96,9.97,600000.0,7.6438,7.6591,7.6438,7.6514,600000.0
2005-08-24 15:30:00,9.97,9.99,9.97,9.99,886400.0,7.6514,7.6668,7.6514,7.6668,886400.0
2005-08-24 15:40:00,9.98,9.98,9.97,9.97,588800.0,7.6591,7.6591,7.6514,7.6514,588800.0
2005-08-24 15:50:00,9.97,9.97,9.96,9.97,557600.0,7.6514,7.6514,7.6438,7.6514,557600.0
2005-08-25 09:30:00,9.96,10.03,9.96,10.03,244800.0,7.6438,7.6975,7.6438,7.6975,244800.0
2005-08-25 09:40:00,10.03,10.07,10.02,10.02,340800.0,7.6975,7.7282,7.6898,7.6898,340800.0
2005-08-25 09:50:00,10.02,10.02,9.99,10.01,240800.0,7.6898,7.6898,7.6668,7.6821,240800.0
2005-08-25 10:00:00,9.99,10.01,9.98,10.01,480800.0,7.6668,7.6821,7.6591,7.6821,480800.0
2005-08-25 10:10:00,10.01,10.02,9.96,9.97,536000.0,7.6821,7.6898,7.6438,7.6514,536000.0
2005-08-25 10:20:00,9.97,10.01,9.97,10.01,244800.0,7.6514,7.6821,7.6514,7.6821,244800.0
2005-08-25 10:30:00,10.01,10.01,10.0,10.0,342400.0,7.6821,7.6821,7.6745,7.6745,342400.0
2005-08-25 10:40:00,10.0,10.0,9.99,10.0,336800.0,7.6745,7.6745,7.6668,7.6745,336800.0
2005-08-25 10:50:00,10.0,10.01,9.99,10.0,350400.0,7.6745,7.6821,7.6668,7.6745,350400.0
2005-08-25 11:00:00,10.0,10.01,10.0,10.0,406400.0,7.6745,7.6821,7.6745,7.6745,406400.0
2005-08-25 11:10:00,10.0,10.0,9.98,9.99,155200.0,7.6745,7.6745,7.6591,7.6668,155200.0
2005-08-25 11:20:00,9.99,9.99,9.98,9.99,124800.0,7.6668,7.6668,7.6591,7.6668,124800.0
2005-08-25 11:30:00,9.99,9.99,9.96,9.96,379200.0,7.6668,7.6668,7.6438,7.6438,379200.0
2005-08-25 11:40:00,9.96,9.98,9.96,9.98,183200.0,7.6438,7.6591,7.6438,7.6591,183200.0
2005-08-25 11:50:00,9.98,9.98,9.97,9.98,124800.0,7.6591,7.6591,7.6514,7.6591,124800.0
2005-08-25 12:00:00,9.97,9.98,9.97,9.98,135200.0,7.6514,7.6591,7.6514,7.6591,135200.0
2005-08-25 12:10:00,9.98,9.98,9.97,9.97,108800.0,7.6591,7.6591,7.6514,7.6514,108800.0
2005-08-25 12:20:00,9.97,9.98,9.97,9.98,163200.0,7.6514,7.6591,7.6514,7.6591,163200.0
2005-08-25 12:30:00,9.98,9.98,9.95,9.96,144000.0,7.6591,7.6591,7.6361,7.6438,144000.0
2005-08-25 12:40:00,9.96,9.97,9.96,9.97,76000.0,7.6438,7.6514,7.6438,7.6514,76000.0
2005-08-25 12:50:00,9.97,9.97,9.97,9.97,88800.0,7.6514,7.6514,7.6514,7.6514,88800.0
2005-08-25 13:00:00,9.97,9.98,9.97,9.97,129600.0,7.6514,7.6591,7.6514,7.6514,129600.0
2005-08-25 13:10:00,9.97,9.97,9.96,9.96,147200.0,7.6514,7.6514,7.6438,7.6438,147200.0
2005-08-25 13:20:00,9.97,9.97,9.96,9.96,98400.0,7.6514,7.6514,7.6438,7.6438,98400.0
2005-08-25 13:30:00,9.96,9.97,9.96,9.97,74400.0,7.6438,7.6514,7.6438,7.6514,74400.0
2005-08-25 13:40:00,9.97,9.97,9.97,9.97,100000.0,7.6514,7.6514,7.6514,7.6514,100000.0
2005-08-25 13:50:00,9.97,9.97,9.96,9.97,77600.0,7.6514,7.6514,7.6438,7.6514,77600.0
2005-08-25 14:00:00,9.97,9.97,9.96,9.96,187200.0,7.6514,7.6514,7.6438,7.6438,187200.0
2005-08-25 14:10:00,9.96,9.97,9.95,9.97,224800.0,7.6438,7.6514,7.6361,7.6514,224800.0
2005-08-25 14:20:00,9.97,9.99,9.96,9.99,139200.0,7.6514,7.6668,7.6438,7.6668,139200.0
2005-08-25 14:30:00,9.99,9.99,9.98,9.98,136000.0,7.6668,7.6668,7.6591,7.6591,136000.0
2005-08-25 14:40:00,9.98,9.99,9.97,9.99,152800.0,7.6591,7.6668,7.6514,7.6668,152800.0
2005-08-25 14:50:00,9.99,10.01,9.98,10.0,186400.0,7.6668,7.6821,7.6591,7.6745,186400.0
2005-08-25 15:00:00,10.01,10.01,10.0,10.0,467200.0,7.6821,7.6821,7.6745,7.6745,467200.0
2005-08-25 15:10:00,10.0,10.0,9.99,9.99,484800.0,7.6745,7.6745,7.6668,7.6668,484800.0
2005-08-25 15:20:00,9.99,9.99,9.97,9.97,249600.0,7.6668,7.6668,7.6514,7.6514,249600.0
2005-08-25 15:30:00,9.97,9.98,9.96,9.98,347200.0,7.6514,7.6591,7.6438,7.6591,347200.0
2005-08-25 15:40:00,9.97,9.99,9.97,9.98,368000.0,7.6514,7.6668,7.6514,7.6591,368000.0
2005-08-25 15:50:00,9.98,9.98,9.97,9.98,335200.0,7.6591,7.6591,7.6514,7.6591,335200.0
2005-08-26 09:30:00,9.98,10.01,9.96,9.96,408800.0,7.6591,7.6821,7.6438,7.6438,408800.0
2005-08-26 09:40:00,9.97,9.97,9.92,9.96,318400.0,7.6514,7.6514,7.6131,7.6438,318400.0
2005-08-26 09:50:00,9.96,9.96,9.94,9.95,286400.0,7.6438,7.6438,7.6284,7.6361,286400.0
2005-08-26 10:00:00,9.94,9.95,9.93,9.93,275200.0,7.6284,7.6361,7.6208,7.6208,275200.0
2005-08-26 10:10:00,9.92,9.94,9.92,9.94,508000.0,7.6131,7.6284,7.6131,7.6284,508000.0
2005-08-26 10:20:00,9.94,9.96,9.94,9.95,128800.0,7.6284,7.6438,7.6284,7.6361,128800.0
2005-08-26 10:30:00,9.96,9.97,9.95,9.96,160800.0,7.6438,7.6514,7.6361,7.6438,160800.0
2005-08-26 10:40:00,9.96,9.97,9.96,9.97,220000.0,7.6438,7.6514,7.6438,7.6514,220000.0
2005-08-26 10:50:00,9.97,9.97,9.96,9.96,382400.0,7.6514,7.6514,7.6438,7.6438,382400.0
2005-08-26 11:00:00,9.96,9.97,9.95,9.95,355200.0,7.6438,7.6514,7.6361,7.6361,355200.0
2005-08-26 11:10:00,9.95,9.96,9.93,9.93,153600.0,7.6361,7.6438,7.6208,7.6208,153600.0
2005-08-26 11:20:00,9.93,9.94,9.92,9.93,288800.0,7.6208,7.6284,7.6131,7.6208,288800.0
2005-08-26 11:30:00,9.93,9.94,9.92,9.92,407200.0,7.6208,7.6284,7.6131,7.6131,407200.0
2005-08-26 11:40:00,9.92,9.93,9.9,9.9,317600.0,7.6131,7.6208,7.5977,7.5977,317600.0
2005-08-26 11:50:00,9.91,9.92,9.9,9.91,355200.0,7.6054,7.6131,7.5977,7.6054,355200.0
2005-08-26 12:00:00,9.91,9.93,9.9,9.93,182400.0,7.6054,7.6208,7.5977,7.6208,182400.0
2005-08-26 12:10:00,9.93,9.95,9.93,9.95,141600.0,7.6208,7.6361,7.6208,7.6361,141600.0
2005-08-26 12:20:00,9.94,9.95,9.94,9.95,145600.0,7.6284,7.6361,7.6284,7.6361,145600.0
2005-08-26 12:30:00,9.95,9.96,9.94,9.95,154400.0,7.6361,7.6438,7.6284,7.6361,154400.0
2005-08-26 12:40:00,9.95,9.96,9.94,9.95,138400.0,7.6361,7.6438,7.6284,7.6361,138400.0
2005-08-26 12:50:00,9.95,9.95,9.93,9.94,140800.0,7.6361,7.6361,7.6208,7.6284,140800.0
2005-08-26 13:00:00,9.93,9.96,9.93,9.94,79200.0,7.6208,7.6438,7.6208,7.6284,79200.0
2005-08-26 13:10:00,9.94,9.95,9.93,9.94,136800.0,7.6284,7.6361,7.6208,7.6284,136800.0
2005-08-26 13:20:00,9.94,9.94,9.93,9.93,159200.0,7.6284,7.6284,7.6208,7.6208,159200.0
2005-08-26 13:30:00,9.93,9.95,9.93,9.94,96800.0,7.6208,7.6361,7.6208,7.6284,96800.0
2005-08-26 13:40:00,9.94,9.95,9.94,9.94,81600.0,7.6284,7.6361,7.6284,7.6284,81600.0
2005-08-26 13:50:00,9.94,9.95,9.94,9.94,53600.0,7.6284,7.6361,7.6284,7.6284,53600.0
2005-08-26 14:00:00,9.93,9.95,9.93,9.94,216000.0,7.6208,7.6361,7.6208,7.6284,216000.0
2005-08-26 14:10:00,9.94,9.94,9.93,9.94,99200.0,7.6284,7.6284,7.6208,7.6284,99200.0
2005-08-26 14:20:00,9.94,9.98,9.93,9.97,144000.0,7.6284,7.6591,7.6208,7.6514,144000.0
2005-08-26 14:30:00,9.97,9.97,9.95,9.97,120000.0,7.6514,7.6514,7.6361,7.6514,120000.0
2005-08-26 14:40:00,9.97,9.99,9.97,9.99,480000.0,7.6514,7.6668,7.6514,7.6668,480000.0
2005-08-26 14:50:00,9.99,9.99,9.97,9.98,201600.0,7.6668,7.6668,7.6514,7.6591,201600.0
2005-08-26 15:00:00,9.97,9.99,9.97,9.99,236800.0,7.6514,7.6668,7.6514,7.6668,236800.0
2005-08-26 15:10:00,9.99,9.99,9.97,9.97,648000.0,7.6668,7.6668,7.6514,7.6514,648000.0
2005-08-26 15:20:00,9.97,9.99,9.97,9.98,144800.0,7.6514,7.6668,7.6514,7.6591,144800.0
2005-08-26 15:30:00,9.98,9.98,9.98,9.98,437600.0,7.6591,7.6591,7.6591,7.6591,437600.0
2005-08-26 15:40:00,9.98,9.99,9.98,9.99,611200.0,7.6591,7.6668,7.6591,7.6668,611200.0
2005-08-26 15:50:00,9.99,9.99,9.97,9.97,451200.0,7.6668,7.6668,7.6514,7.6514,451200.0
2005-08-29 09:30:00,9.9,9.96,9.88,9.89,472800.0,7.5977,7.6438,7.5824,7.5901,472800.0
2005-08-29 09:40:00,9.88,9.9,9.86,9.88,412000.0,7.5824,7.5977,7.567,7.5824,412000.0
2005-08-29 09:50:00,9.88,9.9,9.88,9.9,234400.0,7.5824,7.5977,7.5824,7.5977,234400.0
2005-08-29 10:00:00,9.9,9.93,9.9,9.9,420800.0,7.5977,7.6208,7.5977,7.5977,420800.0
2005-08-29 10:10:00,9.9,9.93,9.9,9.91,199200.0,7.5977,7.6208,7.5977,7.6054,199200.0
2005-08-29 10:20:00,9.91,9.94,9.9,9.9,325600.0,7.6054,7.6284,7.5977,7.5977,325600.0
2005-08-29 10:30:00,9.9,9.91,9.88,9.9,164000.0,7.5977,7.6054,7.5824,7.5977,164000.0
2005-08-29 10:40:00,9.9,9.9,9.88,9.89,156000.0,7.5977,7.5977,7.5824,7.5901,156000.0
2005-08-29 10:50:00,9.89,9.89,9.88,9.89,71200.0,7.5901,7.5901,7.5824,7.5901,71200.0
2005-08-29 11:00:00,9.89,9.9,9.88,9.89,244800.0,7.5901,7.5977,7.5824,7.5901,244800.0
2005-08-29 11:10:00,9.89,9.89,9.88,9.88,124800.0,7.5901,7.5901,7.5824,7.5824,124800.0
2005-08-29 11:20:00,9.88,9.89,9.88,9.88,149600.0,7.5824,7.5901,7.5824,7.5824,149600.0
2005-08-29 11:30:00,9.88,9.9,9.88,9.9,108000.0,7.5824,7.5977,7.5824,7.5977,108000.0
2005-08-29 11:40:00,9.9,9.91,9.89,9.89,176000.0,7.5977,7.6054,7.5901,7.5901,176000.0
2005-08-29 11:50:00,9.89,9.9,9.89,9.9,83200.0,7.5901,7.5977,7.5901,7.5977,83200.0
2005-08-29 12:00:00,9.9,9.91,9.89,9.91,117600.0,7.5977,7.6054,7.5901,7.6054,117600.0
2005-08-29 12:10:00,9.9,9.91,9.89,9.9,94400.0,7.5977,7.6054,7.5901,7.5977,94400.0
2005-08-29 12:20:00,9.9,9.91,9.9,9.9,76000.0,7.5977,7.6054,7.5977,7.5977,76000.0
2005-08-29 12:30:00,9.9,9.9,9.89,9.9,46400.0,7.5977,7.5977,7.5901,7.5977,46400.0
2005-08-29 12:40:00,9.9,9.9,9.9,9.9,96000.0,7.5977,7.5977,7.5977,7.5977,96000.0
2005-08-29 12:50:00,9.9,9.9,9.89,9.9,45600.0,7.5977,7.5977,7.5901,7.5977,45600.0
2005-08-29 13:00:00,9.9,9.91,9.9,9.9,209600.0,7.5977,7.6054,7.5977,7.5977,209600.0
2005-08-29 13:10:00,9.91,9.92,9.9,9.92,119200.0,7.6054,7.6131,7.5977,7.6131,119200.0
2005-08-29 13:20:00,9.92,9.93,9.91,9.92,129600.0,7.6131,7.6208,7.6054,7.6131,129600.0
2005-08-29 13:30:00,9.92,9.92,9.92,9.92,146400.0,7.6131,7.6131,7.6131,7.6131,146400.0
2005-08-29 13:40:00,9.92,9.96,9.92,9.95,304800.0,7.6131,7.6438,7.6131,7.6361,304800.0
2005-08-29 13:50:00,9.96,9.97,9.96,9.97,310400.0,7.6438,7.6514,7.6438,7.6514,310400.0
2005-08-29 14:00:00,9.97,9.97,9.95,9.96,205600.0,7.6514,7.6514,7.6361,7.6438,205600.0
2005-08-29 14:10:00,9.96,9.97,9.95,9.95,221600.0,7.6438,7.6514,7.6361,7.6361,221600.0
2005-08-29 14:20:00,9.95,9.96,9.95,9.96,126400.0,7.6361,7.6438,7.6361,7.6438,126400.0
2005-08-29 14:30:00,9.96,9.96,9.94,9.95,138400.0,7.6438,7.6438,7.6284,7.6361,138400.0
2005-08-29 14:40:00,9.95,9.95,9.95,9.95,124000.0,7.6361,7.6361,7.6361,7.6361,124000.0
2005-08-29 14:50:00,9.95,9.95,9.94,9.95,85600.0,7.6361,7.6361,7.6284,7.6361,85600.0
2005-08-29 15:00:00,9.95,9.96,9.95,9.95,187200.0,7.6361,7.6438,7.6361,7.6361,187200.0
2005-08-29 15:10:00,9.95,9.95,9.94,9.95,226400.0,7.6361,7.6361,7.6284,7.6361,226400.0
2005-08-29 15:20:00,9.95,9.95,9.94,9.95,172800.0,7.6361,7.6361,7.6284,7.6361,172800.0
2005-08-29 15:30:00,9.95,9.96,9.94,9.94,352000.0,7.6361,7.6438,7.6284,7.6284,352000.0
2005-08-29 15:40:00,9.94,9.94,9.93,9.94,292000.0,7.6284,7.6284,7.6208,7.6284,292000.0
2005-08-29 15:50:00,9.94,9.95,9.93,9.93,441600.0,7.6284,7.6361,7.6208,7.6208,441600.0
2005-08-30 09:30:00,9.85,9.86,9.84,9.85,616000.0,7.5594,7.567,7.5517,7.5594,616000.0
2005-08-30 09:40:00,9.85,9.85,9.74,9.74,946400.0,7.5594,7.5594,7.4749,7.4749,946400.0
2005-08-30 09:50:00,9.74,9.74,9.67,9.74,1746400.0,7.4749,7.4749,7.4212,7.4749,1746400.0
2005-08-30 10:00:00,9.74,9.76,9.71,9.74,1539200.0,7.4749,7.4903,7.4519,7.4749,1539200.0
2005-08-30 10:10:00,9.74,9.75,9.72,9.73,496000.0,7.4749,7.4826,7.4596,7.4673,496000.0
2005-08-30 10:20:00,9.73,9.74,9.72,9.72,563200.0,7.4673,7.4749,7.4596,7.4596,563200.0
2005-08-30 10:30:00,9.72,9.72,9.71,9.71,530400.0,7.4596,7.4596,7.4519,7.4519,530400.0
2005-08-30 10:40:00,9.71,9.72,9.69,9.71,468000.0,7.4519,7.4596,7.4366,7.4519,468000.0
2005-08-30 10:50:00,9.71,9.74,9.71,9.73,219200.0,7.4519,7.4749,7.4519,7.4673,219200.0
2005-08-30 11:00:00,9.73,9.74,9.72,9.72,244800.0,7.4673,7.4749,7.4596,7.4596,244800.0
2005-08-30 11:10:00,9.72,9.74,9.71,9.72,326400.0,7.4596,7.4749,7.4519,7.4596,326400.0
2005-08-30 11:20:00,9.72,9.74,9.71,9.73,718400.0,7.4596,7.4749,7.4519,7.4673,718400.0
2005-08-30 11:30:00,9.73,9.73,9.72,9.72,364000.0,7.4673,7.4673,7.4596,7.4596,364000.0
2005-08-30 11:40:00,9.72,9.72,9.71,9.72,311200.0,7.4596,7.4596,7.4519,7.4596,311200.0
2005-08-30 11:50:00,9.72,9.72,9.71,9.71,144800.0,7.4596,7.4596,7.4519,7.4519,144800.0
2005-08-30 12:00:00,9.71,9.73,9.69,9.72,475200.0,7.4519,7.4673,7.4366,7.4596,475200.0
2005-08-30 12:10:00,9.72,9.72,9.69,9.69,428000.0,7.4596,7.4596,7.4366,7.4366,428000.0
2005-08-30 12:20:00,9.7,9.72,9.7,9.71,800000.0,7.4442,7.4596,7.4442,7.4519,800000.0
2005-08-30 12:30:00,9.71,9.71,9.7,9.71,449600.0,7.4519,7.4519,7.4442,7.4519,449600.0
2005-08-30 12:40:00,9.71,9.71,9.7,9.71,199200.0,7.4519,7.4519,7.4442,7.4519,199200.0
2005-08-30 12:50:00,9.71,9.72,9.71,9.72,276800.0,7.4519,7.4596,7.4519,7.4596,276800.0
2005-08-30 13:00:00,9.71,9.72,9.7,9.7,197600.0,7.4519,7.4596,7.4442,7.4442,197600.0
2005-08-30 13:10:00,9.7,9.7,9.7,9.7,164000.0,7.4442,7.4442,7.4442,7.4442,164000.0
2005-08-30 13:20:00,9.7,9.71,9.7,9.71,435200.0,7.4442,7.4519,7.4442,7.4519,435200.0
2005-08-30 13:30:00,9.71,9.73,9.71,9.72,285600.0,7.4519,7.4673,7.4519,7.4596,285600.0
2005-08-30 13:40:00,9.72,9.72,9.71,9.72,252800.0,7.4596,7.4596,7.4519,7.4596,252800.0
2005-08-30 13:50:00,9.72,9.72,9.71,9.72,168800.0,7.4596,7.4596,7.4519,7.4596,168800.0
2005-08-30 14:00:00,9.71,9.72,9.71,9.71,370400.0,7.4519,7.4596,7.4519,7.4519,370400.0
2005-08-30 14:10:00,9.71,9.73,9.71,9.73,310400.0,7.4519,7.4673,7.4519,7.4673,310400.0
2005-08-30 14:20:00,9.73,9.73,9.71,9.72,303200.0,7.4673,7.4673,7.4519,7.4596,303200.0
2005-08-30 14:30:00,9.72,9.73,9.72,9.72,337600.0,7.4596,7.4673,7.4596,7.4596,337600.0
2005-08-30 14:40:00,9.72,9.72,9.72,9.72,226400.0,7.4596,7.4596,7.4596,7.4596,226400.0
2005-08-30 14:50:00,9.72,9.72,9.7,9.72,586400.0,7.4596,7.4596,7.4442,7.4596,586400.0
2005-08-30 15:00:00,9.72,9.73,9.71,9.72,1205600.0,7.4596,7.4673,7.4519,7.4596,1205600.0
2005-08-30 15:10:00,9.72,9.73,9.72,9.72,607200.0,7.4596,7.4673,7.4596,7.4596,607200.0
2005-08-30 15:20:00,9.73,9.75,9.73,9.74,456800.0,7.4673,7.4826,7.4673,7.4749,456800.0
2005-08-30 15:30:00,9.74,9.78,9.74,9.78,792000.0,7.4749,7.5056,7.4749,7.5056,792000.0
2005-08-30 15:40:00,9.78,9.79,9.77,9.79,608800.0,7.5056,7.5133,7.498,7.5133,608800.0
2005-08-30 15:50:00,9.78,9.79,9.78,9.79,773600.0,7.5056,7.5133,7.5056,7.5133,773600.0
2005-08-31 09:30:00,9.79,9.83,9.79,9.83,342400.0,7.5133,7.544,7.5133,7.544,342400.0
2005-08-31 09:40:00,9.82,9.86,9.82,9.85,211200.0,7.5363,7.567,7.5363,7.5594,211200.0
2005-08-31 09:50:00,9.86,9.87,9.82,9.82,276000.0,7.567,7.5747,7.5363,7.5363,276000.0
2005-08-31 10:00:00,9.82,9.82,9.74,9.74,516000.0,7.5363,7.5363,7.4749,7.4749,516000.0
2005-08-31 10:10:00,9.74,9.78,9.74,9.75,226400.0,7.4749,7.5056,7.4749,7.4826,226400.0
2005-08-31 10:20:00,9.75,9.75,9.72,9.74,445600.0,7.4826,7.4826,7.4596,7.4749,445600.0
2005-08-31 10:30:00,9.74,9.8,9.73,9.8,228000.0,7.4749,7.521,7.4673,7.521,228000.0
2005-08-31 10:40:00,9.8,9.8,9.76,9.76,272000.0,7.521,7.521,7.4903,7.4903,272000.0
2005-08-31 10:50:00,9.75,9.78,9.74,9.76,327200.0,7.4826,7.5056,7.4749,7.4903,327200.0
2005-08-31 11:00:00,9.77,9.79,9.76,9.79,179200.0,7.498,7.5133,7.4903,7.5133,179200.0
2005-08-31 11:10:00,9.79,9.81,9.79,9.81,259200.0,7.5133,7.5287,7.5133,7.5287,259200.0
2005-08-31 11:20:00,9.81,9.82,9.79,9.79,270400.0,7.5287,7.5363,7.5133,7.5133,270400.0
2005-08-31 11:30:00,9.8,9.8,9.79,9.8,99200.0,7.521,7.521,7.5133,7.521,99200.0
2005-08-31 11:40:00,9.8,9.81,9.79,9.79,130400.0,7.521,7.5287,7.5133,7.5133,130400.0
2005-08-31 11:50:00,9.79,9.8,9.79,9.8,76800.0,7.5133,7.521,7.5133,7.521,76800.0
2005-08-31 12:00:00,9.8,9.8,9.77,9.77,191200.0,7.521,7.521,7.498,7.498,191200.0
2005-08-31 12:10:00,9.77,9.77,9.74,9.76,228800.0,7.498,7.498,7.4749,7.4903,228800.0
2005-08-31 12:20:00,9.76,9.76,9.75,9.75,96800.0,7.4903,7.4903,7.4826,7.4826,96800.0
2005-08-31 12:30:00,9.75,9.76,9.75,9.75,104000.0,7.4826,7.4903,7.4826,7.4826,104000.0
2005-08-31 12:40:00,9.76,9.76,9.74,9.75,256800.0,7.4903,7.4903,7.4749,7.4826,256800.0
2005-08-31 12:50:00,9.75,9.76,9.74,9.74,145600.0,7.4826,7.4903,7.4749,7.4749,145600.0
2005-08-31 13:00:00,9.74,9.76,9.73,9.75,106400.0,7.4749,7.4903,7.4673,7.4826,106400.0
2005-08-31 13:10:00,9.75,9.79,9.75,9.79,211200.0,7.4826,7.5133,7.4826,7.5133,211200.0
2005-08-31 13:20:00,9.79,9.79,9.78,9.79,118400.0,7.5133,7.5133,7.5056,7.5133,118400.0
2005-08-31 13:30:00,9.79,9.8,9.78,9.78,94400.0,7.5133,7.521,7.5056,7.5056,94400.0
2005-08-31 13:40:00,9.78,9.78,9.77,9.77,164800.0,7.5056,7.5056,7.498,7.498,164800.0
2005-08-31 13:50:00,9.77,9.79,9.77,9.79,258400.0,7.498,7.5133,7.498,7.5133,258400.0
2005-08-31 14:00:00,9.79,9.79,9.76,9.76,191200.0,7.5133,7.5133,7.4903,7.4903,191200.0
2005-08-31 14:10:00,9.77,9.78,9.77,9.78,127200.0,7.498,7.5056,7.498,7.5056,127200.0
2005-08-31 14:20:00,9.78,9.78,9.76,9.77,144000.0,7.5056,7.5056,7.4903,7.498,144000.0
2005-08-31 14:30:00,9.77,9.78,9.76,9.77,103200.0,7.498,7.5056,7.4903,7.498,103200.0
2005-08-31 14:40:00,9.77,9.78,9.76,9.77,140800.0,7.498,7.5056,7.4903,7.498,140800.0
2005-08-31 14:50:00,9.77,9.81,9.76,9.8,162400.0,7.498,7.5287,7.4903,7.521,162400.0
2005-08-31 15:00:00,9.8,9.8,9.79,9.8,112000.0,7.521,7.521,7.5133,7.521,112000.0
2005-08-31 15:10:00,9.8,9.82,9.8,9.81,256800.0,7.521,7.5363,7.521,7.5287,256800.0
2005-08-31 15:20:00,9.81,9.82,9.8,9.82,188000.0,7.5287,7.5363,7.521,7.5363,188000.0
2005-08-31 15:30:00,9.83,9.84,9.82,9.83,236000.0,7.544,7.5517,7.5363,7.544,236000.0
2005-08-31 15:40:00,9.83,9.87,9.83,9.87,703200.0,7.544,7.5747,7.544,7.5747,703200.0
2005-08-31 15:50:00,9.87,9.87,9.85,9.87,651200.0,7.5747,7.5747,7.5594,7.5747,651200.0
2005-09-01 09:30:00,9.86,9.9,9.86,9.88,420800.0,7.567,7.5977,7.567,7.5824,420800.0
2005-09-01 09:40:00,9.88,9.89,9.87,9.88,211200.0,7.5824,7.5901,7.5747,7.5824,211200.0
2005-09-01 09:50:00,9.88,9.88,9.83,9.87,205600.0,7.5824,7.5824,7.544,7.5747,205600.0
2005-09-01 10:00:00,9.87,9.88,9.85,9.87,204000.0,7.5747,7.5824,7.5594,7.5747,204000.0
2005-09-01 10:10:00,9.88,9.88,9.83,9.85,402400.0,7.5824,7.5824,7.544,7.5594,402400.0
2005-09-01 10:20:00,9.85,9.85,9.8,9.82,363200.0,7.5594,7.5594,7.521,7.5363,363200.0
2005-09-01 10:30:00,9.82,9.82,9.8,9.81,476000.0,7.5363,7.5363,7.521,7.5287,476000.0
2005-09-01 10:40:00,9.81,9.82,9.81,9.81,117600.0,7.5287,7.5363,7.5287,7.5287,117600.0
2005-09-01 10:50:00,9.81,9.82,9.81,9.82,196000.0,7.5287,7.5363,7.5287,7.5363,196000.0
2005-09-01 11:00:00,9.82,9.82,9.81,9.81,309600.0,7.5363,7.5363,7.5287,7.5287,309600.0
2005-09-01 11:10:00,9.81,9.84,9.81,9.82,171200.0,7.5287,7.5517,7.5287,7.5363,171200.0
2005-09-01 11:20:00,9.82,9.84,9.81,9.83,156000.0,7.5363,7.5517,7.5287,7.544,156000.0
2005-09-01 11:30:00,9.83,9.86,9.82,9.86,274400.0,7.544,7.567,7.5363,7.567,274400.0
2005-09-01 11:40:00,9.86,9.89,9.86,9.88,235200.0,7.567,7.5901,7.567,7.5824,235200.0
2005-09-01 11:50:00,9.88,9.9,9.88,9.89,143200.0,7.5824,7.5977,7.5824,7.5901,143200.0
2005-09-01 12:00:00,9.89,9.89,9.88,9.88,208800.0,7.5901,7.5901,7.5824,7.5824,208800.0
2005-09-01 12:10:00,9.88,9.89,9.87,9.88,250400.0,7.5824,7.5901,7.5747,7.5824,250400.0
2005-09-01 12:20:00,9.88,9.88,9.88,9.88,130400.0,7.5824,7.5824,7.5824,7.5824,130400.0
2005-09-01 12:30:00,9.88,9.88,9.87,9.88,283200.0,7.5824,7.5824,7.5747,7.5824,283200.0
2005-09-01 12:40:00,9.88,9.88,9.88,9.88,235200.0,7.5824,7.5824,7.5824,7.5824,235200.0
2005-09-01 12:50:00,9.88,9.88,9.85,9.85,445600.0,7.5824,7.5824,7.5594,7.5594,445600.0
2005-09-01 13:00:00,9.85,9.86,9.85,9.85,221600.0,7.5594,7.567,7.5594,7.5594,221600.0
2005-09-01 13:10:00,9.86,9.86,9.83,9.83,171200.0,7.567,7.567,7.544,7.544,171200.0
2005-09-01 13:20:00,9.83,9.85,9.83,9.84,179200.0,7.544,7.5594,7.544,7.5517,179200.0
2005-09-01 13:30:00,9.84,9.84,9.83,9.83,201600.0,7.5517,7.5517,7.544,7.544,201600.0
2005-09-01 13:40:00,9.83,9.83,9.81,9.81,164800.0,7.544,7.544,7.5287,7.5287,164800.0
2005-09-01 13:50:00,9.81,9.81,9.78,9.78,200800.0,7.5287,7.5287,7.5056,7.5056,200800.0
2005-09-01 14:00:00,9.79,9.79,9.76,9.76,176800.0,7.5133,7.5133,7.4903,7.4903,176800.0
2005-09-01 14:10:00,9.76,9.79,9.76,9.77,156000.0,7.4903,7.5133,7.4903,7.498,156000.0
2005-09-01 14:20:00,9.77,9.8,9.77,9.8,372000.0,7.498,7.521,7.498,7.521,372000.0
2005-09-01 14:30:00,9.8,9.81,9.79,9.8,215200.0,7.521,7.5287,7.5133,7.521,215200.0
2005-09-01 14:40:00,9.8,9.82,9.8,9.8,152800.0,7.521,7.5363,7.521,7.521,152800.0
2005-09-01 14:50:00,9.8,9.83,9.8,9.81,145600.0,7.521,7.544,7.521,7.5287,145600.0
2005-09-01 15:00:00,9.81,9.82,9.81,9.82,181600.0,7.5287,7.5363,7.5287,7.5363,181600.0
2005-09-01 15:10:00,9.82,9.82,9.81,9.81,185600.0,7.5363,7.5363,7.5287,7.5287,185600.0
2005-09-01 15:20:00,9.8,9.81,9.8,9.8,286400.0,7.521,7.5287,7.521,7.521,286400.0
2005-09-01 15:30:00,9.8,9.8,9.8,9.8,306400.0,7.521,7.521,7.521,7.521,306400.0
2005-09-01 15:40:00,9.8,9.8,9.78,9.8,568000.0,7.521,7.521,7.5056,7.521,568000.0
2005-09-01 15:50:00,9.8,9.8,9.78,9.78,440800.0,7.521,7.521,7.5056,7.5056,440800.0
2005-09-02 09:30:00,9.81,9.86,9.81,9.86,279200.0,7.5287,7.567,7.5287,7.567,279200.0
2005-09-02 09:40:00,9.85,9.85,9.78,9.82,340800.0,7.5594,7.5594,7.5056,7.5363,340800.0
2005-09-02 09:50:00,9.83,9.83,9.79,9.8,128800.0,7.544,7.544,7.5133,7.521,128800.0
2005-09-02 10:00:00,9.8,9.8,9.78,9.78,226400.0,7.521,7.521,7.5056,7.5056,226400.0
2005-09-02 10:10:00,9.79,9.79,9.75,9.76,242400.0,7.5133,7.5133,7.4826,7.4903,242400.0
2005-09-02 10:20:00,9.77,9.77,9.74,9.75,296000.0,7.498,7.498,7.4749,7.4826,296000.0
2005-09-02 10:30:00,9.75,9.75,9.72,9.75,494400.0,7.4826,7.4826,7.4596,7.4826,494400.0
2005-09-02 10:40:00,9.75,9.75,9.73,9.75,284800.0,7.4826,7.4826,7.4673,7.4826,284800.0
2005-09-02 10:50:00,9.75,9.75,9.73,9.75,149600.0,7.4826,7.4826,7.4673,7.4826,149600.0
2005-09-02 11:00:00,9.75,9.76,9.75,9.75,164800.0,7.4826,7.4903,7.4826,7.4826,164800.0
2005-09-02 11:10:00,9.75,9.76,9.73,9.73,286400.0,7.4826,7.4903,7.4673,7.4673,286400.0
2005-09-02 11:20:00,9.73,9.73,9.71,9.72,269600.0,7.4673,7.4673,7.4519,7.4596,269600.0
2005-09-02 11:30:00,9.71,9.72,9.7,9.71,252000.0,7.4519,7.4596,7.4442,7.4519,252000.0
2005-09-02 11:40:00,9.71,9.71,9.7,9.7,164800.0,7.4519,7.4519,7.4442,7.4442,164800.0
2005-09-02 11:50:00,9.7,9.7,9.67,9.68,297600.0,7.4442,7.4442,7.4212,7.4289,297600.0
2005-09-02 12:00:00,9.67,9.72,9.67,9.7,168000.0,7.4212,7.4596,7.4212,7.4442,168000.0
2005-09-02 12:10:00,9.7,9.7,9.68,9.68,121600.0,7.4442,7.4442,7.4289,7.4289,121600.0
2005-09-02 12:20:00,9.68,9.69,9.67,9.67,256800.0,7.4289,7.4366,7.4212,7.4212,256800.0
2005-09-02 12:30:00,9.67,9.79,9.67,9.69,234400.0,7.4212,7.5133,7.4212,7.4366,234400.0
2005-09-02 12:40:00,9.69,9.69,9.68,9.68,113600.0,7.4366,7.4366,7.4289,7.4289,113600.0
2005-09-02 12:50:00,9.68,9.69,9.66,9.66,235200.0,7.4289,7.4366,7.4135,7.4135,235200.0
2005-09-02 13:00:00,9.66,9.66,9.66,9.66,334400.0,7.4135,7.4135,7.4135,7.4135,334400.0
2005-09-02 13:10:00,9.66,9.66,9.65,9.66,216000.0,7.4135,7.4135,7.4059,7.4135,216000.0
2005-09-02 13:20:00,9.66,9.68,9.66,9.68,164000.0,7.4135,7.4289,7.4135,7.4289,164000.0
2005-09-02 13:30:00,9.68,9.69,9.67,9.68,236000.0,7.4289,7.4366,7.4212,7.4289,236000.0
2005-09-02 13:40:00,9.68,9.68,9.67,9.68,166400.0,7.4289,7.4289,7.4212,7.4289,166400.0
2005-09-02 13:50:00,9.68,9.68,9.67,9.67,299200.0,7.4289,7.4289,7.4212,7.4212,299200.0
2005-09-02 14:00:00,9.67,9.67,9.67,9.67,173600.0,7.4212,7.4212,7.4212,7.4212,173600.0
2005-09-02 14:10:00,9.67,9.67,9.66,9.66,204000.0,7.4212,7.4212,7.4135,7.4135,204000.0
2005-09-02 14:20:00,9.65,9.67,9.65,9.67,624800.0,7.4059,7.4212,7.4059,7.4212,624800.0
2005-09-02 14:30:00,9.67,9.67,9.66,9.67,284800.0,7.4212,7.4212,7.4135,7.4212,284800.0
2005-09-02 14:40:00,9.67,9.67,9.66,9.67,374400.0,7.4212,7.4212,7.4135,7.4212,374400.0
2005-09-02 14:50:00,9.67,9.67,9.66,9.66,208800.0,7.4212,7.4212,7.4135,7.4135,208800.0
2005-09-02 15:00:00,9.66,9.66,9.65,9.65,616800.0,7.4135,7.4135,7.4059,7.4059,616800.0
2005-09-02 15:10:00,9.64,9.65,9.64,9.65,447200.0,7.3982,7.4059,7.3982,7.4059,447200.0
2005-09-02 15:20:00,9.65,9.66,9.65,9.65,403200.0,7.4059,7.4135,7.4059,7.4059,403200.0
2005-09-02 15:30:00,9.65,9.66,9.64,9.65,513600.0,7.4059,7.4135,7.3982,7.4059,513600.0
2005-09-02 15:40:00,9.65,9.65,9.63,9.63,592000.0,7.4059,7.4059,7.3905,7.3905,592000.0
2005-09-02 15:50:00,9.63,9.64,9.62,9.63,1030400.0,7.3905,7.3982,7.3828,7.3905,1030400.0
2005-09-06 09:30:00,9.63,9.72,9.63,9.69,744800.0,7.3905,7.4596,7.3905,7.4366,744800.0
2005-09-06 09:40:00,9.69,9.71,9.66,9.7,208000.0,7.4366,7.4519,7.4135,7.4442,208000.0
2005-09-06 09:50:00,9.7,9.72,9.68,9.71,384800.0,7.4442,7.4596,7.4289,7.4519,384800.0
2005-09-06 10:00:00,9.71,9.72,9.69,9.69,492800.0,7.4519,7.4596,7.4366,7.4366,492800.0
2005-09-06 10:10:00,9.69,9.69,9.63,9.64,538400.0,7.4366,7.4366,7.3905,7.3982,538400.0
2005-09-06 10:20:00,9.64,9.66,9.63,9.66,559200.0,7.3982,7.4135,7.3905,7.4135,559200.0
2005-09-06 10:30:00,9.66,9.71,9.66,9.71,293600.0,7.4135,7.4519,7.4135,7.4519,293600.0
2005-09-06 10:40:00,9.71,9.71,9.68,9.68,760800.0,7.4519,7.4519,7.4289,7.4289,760800.0
2005-09-06 10:50:00,9.69,9.69,9.67,9.67,239200.0,7.4366,7.4366,7.4212,7.4212,239200.0
2005-09-06 11:00:00,9.67,9.68,9.66,9.67,285600.0,7.4212,7.4289,7.4135,7.4212,285600.0
2005-09-06 11:10:00,9.67,9.68,9.66,9.67,908800.0,7.4212,7.4289,7.4135,7.4212,908800.0
2005-09-06 11:20:00,9.67,9.67,9.65,9.65,408000.0,7.4212,7.4212,7.4059,7.4059,408000.0
2005-09-06 11:30:00,9.65,9.69,9.65,9.68,441600.0,7.4059,7.4366,7.4059,7.4289,441600.0
2005-09-06 11:40:00,9.68,9.68,9.65,9.65,622400.0,7.4289,7.4289,7.4059,7.4059,622400.0
2005-09-06 11:50:00,9.65,9.66,9.6,9.6,695200.0,7.4059,7.4135,7.3675,7.3675,695200.0
2005-09-06 12:00:00,9.59,9.61,9.57,9.58,660800.0,7.3598,7.3752,7.3445,7.3521,660800.0
2005-09-06 12:10:00,9.58,9.59,9.57,9.58,315200.0,7.3521,7.3598,7.3445,7.3521,315200.0
2005-09-06 12:20:00,9.58,9.64,9.58,9.64,587200.0,7.3521,7.3982,7.3521,7.3982,587200.0
2005-09-06 12:30:00,9.64,9.65,9.64,9.64,321600.0,7.3982,7.4059,7.3982,7.3982,321600.0
2005-09-06 12:40:00,9.64,9.64,9.63,9.64,146400.0,7.3982,7.3982,7.3905,7.3982,146400.0
2005-09-06 12:50:00,9.64,9.68,9.63,9.68,481600.0,7.3982,7.4289,7.3905,7.4289,481600.0
2005-09-06 13:00:00,9.68,9.71,9.68,9.7,258400.0,7.4289,7.4519,7.4289,7.4442,258400.0
2005-09-06 13:10:00,9.71,9.71,9.69,9.7,124800.0,7.4519,7.4519,7.4366,7.4442,124800.0
2005-09-06 13:20:00,9.7,9.7,9.69,9.7,277600.0,7.4442,7.4442,7.4366,7.4442,277600.0
2005-09-06 13:30:00,9.7,9.71,9.7,9.71,259200.0,7.4442,7.4519,7.4442,7.4519,259200.0
2005-09-06 13:40:00,9.71,9.71,9.69,9.69,245600.0,7.4519,7.4519,7.4366,7.4366,245600.0
2005-09-06 13:50:00,9.69,9.71,9.68,9.71,526400.0,7.4366,7.4519,7.4289,7.4519,526400.0
2005-09-06 14:00:00,9.71,9.74,9.71,9.74,264800.0,7.4519,7.4749,7.4519,7.4749,264800.0
2005-09-06 14:10:00,9.74,9.75,9.71,9.71,435200.0,7.4749,7.4826,7.4519,7.4519,435200.0
2005-09-06 14:20:00,9.71,9.71,9.69,9.69,170400.0,7.4519,7.4519,7.4366,7.4366,170400.0
2005-09-06 14:30:00,9.69,9.7,9.69,9.69,289600.0,7.4366,7.4442,7.4366,7.4366,289600.0
2005-09-06 14:40:00,9.69,9.71,9.68,9.71,284000.0,7.4366,7.4519,7.4289,7.4519,284000.0
2005-09-06 14:50:00,9.71,9.72,9.71,9.72,225600.0,7.4519,7.4596,7.4519,7.4596,225600.0
2005-09-06 15:00:00,9.72,9.73,9.72,9.72,264000.0,7.4596,7.4673,7.4596,7.4596,264000.0
2005-09-06 15:10:00,9.72,9.72,9.72,9.72,461600.0,7.4596,7.4596,7.4596,7.4596,461600.0
2005-09-06 15:20:00,9.72,9.73,9.72,9.73,316800.0,7.4596,7.4673,7.4596,7.4673,316800.0
2005-09-06 15:30:00,9.73,9.73,9.72,9.73,457600.0,7.4673,7.4673,7.4596,7.4673,457600.0
2005-09-06 15:40:00,9.73,9.75,9.73,9.74,436000.0,7.4673,7.4826,7.4673,7.4749,436000.0
2005-09-06 15:50:00,9.74,9.75,9.74,9.74,1044800.0,7.4749,7.4826,7.4749,7.4749,1044800.0
2005-09-07 09:30:00,9.79,9.79,9.69,9.7,853600.0,7.5133,7.5133,7.4366,7.4442,853600.0
2005-09-07 09:40:00,9.71,9.74,9.67,9.69,825600.0,7.4519,7.4749,7.4212,7.4366,825600.0
2005-09-07 09:50:00,9.69,9.7,9.67,9.69,685600.0,7.4366,7.4442,7.4212,7.4366,685600.0
2005-09-07 10:00:00,9.7,9.71,9.67,9.69,716800.0,7.4442,7.4519,7.4212,7.4366,716800.0
2005-09-07 10:10:00,9.69,9.69,9.67,9.68,487200.0,7.4366,7.4366,7.4212,7.4289,487200.0
2005-09-07 10:20:00,9.67,9.67,9.63,9.63,580000.0,7.4212,7.4212,7.3905,7.3905,580000.0
2005-09-07 10:30:00,9.63,9.69,9.63,9.69,590400.0,7.3905,7.4366,7.3905,7.4366,590400.0
2005-09-07 10:40:00,9.69,9.69,9.67,9.67,492800.0,7.4366,7.4366,7.4212,7.4212,492800.0
2005-09-07 10:50:00,9.67,9.69,9.67,9.69,639200.0,7.4212,7.4366,7.4212,7.4366,639200.0
2005-09-07 11:00:00,9.69,9.72,9.69,9.69,2065600.0,7.4366,7.4596,7.4366,7.4366,2065600.0
2005-09-07 11:10:00,9.7,9.7,9.68,9.68,926400.0,7.4442,7.4442,7.4289,7.4289,926400.0
2005-09-07 11:20:00,9.68,9.69,9.67,9.69,583200.0,7.4289,7.4366,7.4212,7.4366,583200.0
2005-09-07 11:30:00,9.69,9.69,9.69,9.69,228800.0,7.4366,7.4366,7.4366,7.4366,228800.0
2005-09-07 11:40:00,9.69,9.71,9.69,9.71,240000.0,7.4366,7.4519,7.4366,7.4519,240000.0
2005-09-07 11:50:00,9.7,9.71,9.7,9.7,389600.0,7.4442,7.4519,7.4442,7.4442,389600.0
2005-09-07 12:00:00,9.69,9.7,9.68,9.69,167200.0,7.4366,7.4442,7.4289,7.4366,167200.0
2005-09-07 12:10:00,9.69,9.69,9.68,9.68,1361600.0,7.4366,7.4366,7.4289,7.4289,1361600.0
2005-09-07 12:20:00,9.68,9.69,9.68,9.68,176000.0,7.4289,7.4366,7.4289,7.4289,176000.0
2005-09-07 12:30:00,9.68,9.7,9.68,9.69,316000.0,7.4289,7.4442,7.4289,7.4366,316000.0
2005-09-07 12:40:00,9.69,9.69,9.69,9.69,178400.0,7.4366,7.4366,7.4366,7.4366,178400.0
2005-09-07 12:50:00,9.69,9.69,9.68,9.68,575200.0,7.4366,7.4366,7.4289,7.4289,575200.0
2005-09-07 13:00:00,9.68,9.69,9.66,9.67,324800.0,7.4289,7.4366,7.4135,7.4212,324800.0
2005-09-07 13:10:00,9.67,9.68,9.67,9.68,284800.0,7.4212,7.4289,7.4212,7.4289,284800.0
2005-09-07 13:20:00,9.68,9.68,9.67,9.67,404000.0,7.4289,7.4289,7.4212,7.4212,404000.0
2005-09-07 13:30:00,9.67,9.68,9.67,9.67,223200.0,7.4212,7.4289,7.4212,7.4212,223200.0
2005-09-07 13:40:00,9.67,9.67,9.64,9.65,310400.0,7.4212,7.4212,7.3982,7.4059,310400.0
2005-09-07 13:50:00,9.65,9.66,9.65,9.65,274400.0,7.4059,7.4135,7.4059,7.4059,274400.0
2005-09-07 14:00:00,9.65,9.65,9.64,9.65,825600.0,7.4059,7.4059,7.3982,7.4059,825600.0
2005-09-07 14:10:00,9.65,9.65,9.63,9.64,268800.0,7.4059,7.4059,7.3905,7.3982,268800.0
2005-09-07 14:20:00,9.63,9.64,9.63,9.63,580000.0,7.3905,7.3982,7.3905,7.3905,580000.0
2005-09-07 14:30:00,9.63,9.65,9.63,9.64,620000.0,7.3905,7.4059,7.3905,7.3982,620000.0
2005-09-07 14:40:00,9.65,9.65,9.64,9.64,568000.0,7.4059,7.4059,7.3982,7.3982,568000.0
2005-09-07 14:50:00,9.64,9.65,9.63,9.63,410400.0,7.3982,7.4059,7.3905,7.3905,410400.0
2005-09-07 15:00:00,9.64,9.64,9.62,9.63,492800.0,7.3982,7.3982,7.3828,7.3905,492800.0
2005-09-07 15:10:00,9.63,9.63,9.62,9.62,770400.0,7.3905,7.3905,7.3828,7.3828,770400.0
2005-09-07 15:20:00,9.62,9.63,9.62,9.62,547200.0,7.3828,7.3905,7.3828,7.3828,547200.0
2005-09-07 15:30:00,9.63,9.63,9.62,9.63,860800.0,7.3905,7.3905,7.3828,7.3905,860800.0
2005-09-07 15:40:00,9.63,9.63,9.62,9.63,724000.0,7.3905,7.3905,7.3828,7.3905,724000.0
2005-09-07 15:50:00,9.63,9.63,9.62,9.63,1788000.0,7.3905,7.3905,7.3828,7.3905,1788000.0
2005-09-08 09:30:00,9.63,9.65,9.62,9.62,1308000.0,7.414,7.4294,7.4064,7.4064,1308000.0
2005-09-08 09:40:00,9.61,9.66,9.6,9.65,740000.0,7.3987,7.4371,7.391,7.4294,740000.0
2005-09-08 09:50:00,9.65,9.66,9.62,9.63,473600.0,7.4294,7.4371,7.4064,7.414,473600.0
2005-09-08 10:00:00,9.64,9.65,9.63,9.64,1072800.0,7.4217,7.4294,7.414,7.4217,1072800.0
2005-09-08 10:10:00,9.63,9.67,9.63,9.65,1471200.0,7.414,7.4448,7.414,7.4294,1471200.0
2005-09-08 10:20:00,9.65,9.69,9.64,9.69,1079200.0,7.4294,7.4602,7.4217,7.4602,1079200.0
2005-09-08 10:30:00,9.69,9.72,9.69,9.7,1543200.0,7.4602,7.4833,7.4602,7.4679,1543200.0
2005-09-08 10:40:00,9.7,9.7,9.65,9.69,880800.0,7.4679,7.4679,7.4294,7.4602,880800.0
2005-09-08 10:50:00,9.68,9.69,9.65,9.66,225600.0,7.4525,7.4602,7.4294,7.4371,225600.0
2005-09-08 11:00:00,9.67,9.67,9.65,9.67,111200.0,7.4448,7.4448,7.4294,7.4448,111200.0
2005-09-08 11:10:00,9.67,9.69,9.66,9.68,224800.0,7.4448,7.4602,7.4371,7.4525,224800.0
2005-09-08 11:20:00,9.68,9.69,9.68,9.68,304000.0,7.4525,7.4602,7.4525,7.4525,304000.0
2005-09-08 11:30:00,9.68,9.7,9.68,9.69,260800.0,7.4525,7.4679,7.4525,7.4602,260800.0
2005-09-08 11:40:00,9.69,9.71,9.69,9.7,212800.0,7.4602,7.4756,7.4602,7.4679,212800.0
2005-09-08 11:50:00,9.7,9.7,9.69,9.69,239200.0,7.4679,7.4679,7.4602,7.4602,239200.0
2005-09-08 12:00:00,9.7,9.71,9.7,9.71,531200.0,7.4679,7.4756,7.4679,7.4756,531200.0
2005-09-08 12:10:00,9.71,9.72,9.7,9.71,741600.0,7.4756,7.4833,7.4679,7.4756,741600.0
2005-09-08 12:20:00,9.7,9.73,9.7,9.72,468000.0,7.4679,7.491,7.4679,7.4833,468000.0
2005-09-08 12:30:00,9.72,9.73,9.72,9.73,456800.0,7.4833,7.491,7.4833,7.491,456800.0
2005-09-08 12:40:00,9.73,9.73,9.71,9.72,566400.0,7.491,7.491,7.4756,7.4833,566400.0
2005-09-08 12:50:00,9.72,9.72,9.71,9.72,382400.0,7.4833,7.4833,7.4756,7.4833,382400.0
2005-09-08 13:00:00,9.72,9.72,9.71,9.72,160000.0,7.4833,7.4833,7.4756,7.4833,160000.0
2005-09-08 13:10:00,9.72,9.72,9.72,9.72,344800.0,7.4833,7.4833,7.4833,7.4833,344800.0
2005-09-08 13:20:00,9.72,9.72,9.72,9.72,200000.0,7.4833,7.4833,7.4833,7.4833,200000.0
2005-09-08 13:30:00,9.72,9.72,9.71,9.72,431200.0,7.4833,7.4833,7.4756,7.4833,431200.0
2005-09-08 13:40:00,9.72,9.72,9.71,9.72,156000.0,7.4833,7.4833,7.4756,7.4833,156000.0
2005-09-08 13:50:00,9.71,9.71,9.7,9.71,192000.0,7.4756,7.4756,7.4679,7.4756,192000.0
2005-09-08 14:00:00,9.71,9.72,9.71,9.72,125600.0,7.4756,7.4833,7.4756,7.4833,125600.0
2005-09-08 14:10:00,9.71,9.72,9.71,9.71,490400.0,7.4756,7.4833,7.4756,7.4756,490400.0
2005-09-08 14:20:00,9.72,9.72,9.71,9.72,595200.0,7.4833,7.4833,7.4756,7.4833,595200.0
2005-09-08 14:30:00,9.72,9.74,9.72,9.74,1165600.0,7.4833,7.4987,7.4833,7.4987,1165600.0
2005-09-08 14:40:00,9.74,9.77,9.73,9.77,543200.0,7.4987,7.5218,7.491,7.5218,543200.0
2005-09-08 14:50:00,9.77,9.77,9.76,9.77,987200.0,7.5218,7.5218,7.5141,7.5218,987200.0
2005-09-08 15:00:00,9.76,9.81,9.76,9.79,856000.0,7.5141,7.5526,7.5141,7.5372,856000.0
2005-09-08 15:10:00,9.79,9.82,9.78,9.81,1564000.0,7.5372,7.5603,7.5295,7.5526,1564000.0
2005-09-08 15:20:00,9.81,9.84,9.81,9.82,2952800.0,7.5526,7.5757,7.5526,7.5603,2952800.0
2005-09-08 15:30:00,9.82,9.84,9.81,9.82,1152800.0,7.5603,7.5757,7.5526,7.5603,1152800.0
2005-09-08 15:40:00,9.82,9.83,9.78,9.8,882400.0,7.5603,7.568,7.5295,7.5449,882400.0
2005-09-08 15:50:00,9.8,9.81,9.79,9.81,1628000.0,7.5449,7.5526,7.5372,7.5526,1628000.0
2005-09-09 09:30:00,9.83,9.89,9.83,9.89,898400.0,7.568,7.6142,7.568,7.6142,898400.0
2005-09-09 09:40:00,9.89,9.9,9.87,9.87,917600.0,7.6142,7.6219,7.5988,7.5988,917600.0
2005-09-09 09:50:00,9.88,9.89,9.87,9.88,360800.0,7.6065,7.6142,7.5988,7.6065,360800.0
2005-09-09 10:00:00,9.88,9.89,9.87,9.89,556800.0,7.6065,7.6142,7.5988,7.6142,556800.0
2005-09-09 10:10:00,9.89,9.9,9.88,9.89,402400.0,7.6142,7.6219,7.6065,7.6142,402400.0
2005-09-09 10:20:00,9.89,9.9,9.88,9.89,405600.0,7.6142,7.6219,7.6065,7.6142,405600.0
2005-09-09 10:30:00,9.89,9.9,9.88,9.88,286400.0,7.6142,7.6219,7.6065,7.6065,286400.0
2005-09-09 10:40:00,9.88,9.88,9.86,9.87,313600.0,7.6065,7.6065,7.5911,7.5988,313600.0
2005-09-09 10:50:00,9.87,9.89,9.87,9.88,557600.0,7.5988,7.6142,7.5988,7.6065,557600.0
2005-09-09 11:00:00,9.88,9.89,9.88,9.88,312000.0,7.6065,7.6142,7.6065,7.6065,312000.0
2005-09-09 11:10:00,9.88,9.89,9.88,9.89,276800.0,7.6065,7.6142,7.6065,7.6142,276800.0
2005-09-09 11:20:00,9.89,9.9,9.88,9.88,447200.0,7.6142,7.6219,7.6065,7.6065,447200.0
2005-09-09 11:30:00,9.88,9.88,9.88,9.88,276800.0,7.6065,7.6065,7.6065,7.6065,276800.0
2005-09-09 11:40:00,9.88,9.9,9.88,9.89,209600.0,7.6065,7.6219,7.6065,7.6142,209600.0
2005-09-09 11:50:00,9.89,9.91,9.89,9.91,233600.0,7.6142,7.6296,7.6142,7.6296,233600.0
2005-09-09 12:00:00,9.91,9.92,9.9,9.92,392000.0,7.6296,7.6373,7.6219,7.6373,392000.0
2005-09-09 12:10:00,9.92,9.92,9.89,9.9,200800.0,7.6373,7.6373,7.6142,7.6219,200800.0
2005-09-09 12:20:00,9.9,9.91,9.9,9.9,247200.0,7.6219,7.6296,7.6219,7.6219,247200.0
2005-09-09 12:30:00,9.9,9.92,9.9,9.92,546400.0,7.6219,7.6373,7.6219,7.6373,546400.0
2005-09-09 12:40:00,9.92,9.92,9.91,9.91,168000.0,7.6373,7.6373,7.6296,7.6296,168000.0
2005-09-09 12:50:00,9.91,9.91,9.9,9.91,381600.0,7.6296,7.6296,7.6219,7.6296,381600.0
2005-09-09 13:00:00,9.91,9.91,9.88,9.88,421600.0,7.6296,7.6296,7.6065,7.6065,421600.0
2005-09-09 13:10:00,9.88,9.89,9.87,9.88,705600.0,7.6065,7.6142,7.5988,7.6065,705600.0
2005-09-09 13:20:00,9.88,9.89,9.88,9.88,286400.0,7.6065,7.6142,7.6065,7.6065,286400.0
2005-09-09 13:30:00,9.88,9.88,9.87,9.87,340800.0,7.6065,7.6065,7.5988,7.5988,340800.0
2005-09-09 13:40:00,9.88,9.88,9.87,9.88,210400.0,7.6065,7.6065,7.5988,7.6065,210400.0
2005-09-09 13:50:00,9.88,9.88,9.86,9.87,315200.0,7.6065,7.6065,7.5911,7.5988,315200.0
2005-09-09 14:00:00,9.87,9.88,9.87,9.87,309600.0,7.5988,7.6065,7.5988,7.5988,309600.0
2005-09-09 14:10:00,9.87,9.88,9.86,9.87,291200.0,7.5988,7.6065,7.5911,7.5988,291200.0
2005-09-09 14:20:00,9.87,9.87,9.87,9.87,99200.0,7.5988,7.5988,7.5988,7.5988,99200.0
2005-09-09 14:30:00,9.87,9.87,9.86,9.87,424800.0,7.5988,7.5988,7.5911,7.5988,424800.0
2005-09-09 14:40:00,9.87,9.88,9.87,9.88,464800.0,7.5988,7.6065,7.5988,7.6065,464800.0
2005-09-09 14:50:00,9.88,9.88,9.85,9.86,387200.0,7.6065,7.6065,7.5834,7.5911,387200.0
2005-09-09 15:00:00,9.86,9.87,9.85,9.86,181600.0,7.5911,7.5988,7.5834,7.5911,181600.0
2005-09-09 15:10:00,9.86,9.86,9.85,9.85,252800.0,7.5911,7.5911,7.5834,7.5834,252800.0
2005-09-09 15:20:00,9.85,9.86,9.85,9.86,716000.0,7.5834,7.5911,7.5834,7.5911,716000.0
2005-09-09 15:30:00,9.86,9.86,9.84,9.84,677600.0,7.5911,7.5911,7.5757,7.5757,677600.0
2005-09-09 15:40:00,9.84,9.85,9.83,9.83,987200.0,7.5757,7.5834,7.568,7.568,987200.0
2005-09-09 15:50:00,9.83,9.83,9.81,9.82,896800.0,7.568,7.568,7.5526,7.5603,896800.0
2005-09-12 09:30:00,9.87,9.88,9.84,9.84,480800.0,7.5988,7.6065,7.5757,7.5757,480800.0
2005-09-12 09:40:00,9.85,9.87,9.84,9.87,988000.0,7.5834,7.5988,7.5757,7.5988,988000.0
2005-09-12 09:50:00,9.87,9.88,9.86,9.87,490400.0,7.5988,7.6065,7.5911,7.5988,490400.0
2005-09-12 10:00:00,9.87,9.88,9.86,9.88,997600.0,7.5988,7.6065,7.5911,7.6065,997600.0
2005-09-12 10:10:00,9.88,9.88,9.87,9.88,468800.0,7.6065,7.6065,7.5988,7.6065,468800.0
2005-09-12 10:20:00,9.88,9.89,9.88,9.89,441600.0,7.6065,7.6142,7.6065,7.6142,441600.0
2005-09-12 10:30:00,9.89,9.91,9.89,9.91,500800.0,7.6142,7.6296,7.6142,7.6296,500800.0
2005-09-12 10:40:00,9.91,9.93,9.91,9.93,706400.0,7.6296,7.645,7.6296,7.645,706400.0
2005-09-12 10:50:00,9.93,9.93,9.92,9.93,333600.0,7.645,7.645,7.6373,7.645,333600.0
2005-09-12 11:00:00,9.93,9.93,9.92,9.92,336000.0,7.645,7.645,7.6373,7.6373,336000.0
2005-09-12 11:10:00,9.92,9.92,9.92,9.92,247200.0,7.6373,7.6373,7.6373,7.6373,247200.0
2005-09-12 11:20:00,9.92,9.94,9.92,9.93,590400.0,7.6373,7.6527,7.6373,7.645,590400.0
2005-09-12 11:30:00,9.93,9.93,9.92,9.93,364800.0,7.645,7.645,7.6373,7.645,364800.0
2005-09-12 11:40:00,9.93,9.94,9.93,9.93,413600.0,7.645,7.6527,7.645,7.645,413600.0
2005-09-12 11:50:00,9.93,9.93,9.92,9.92,546400.0,7.645,7.645,7.6373,7.6373,546400.0
2005-09-12 12:00:00,9.92,9.94,9.92,9.94,233600.0,7.6373,7.6527,7.6373,7.6527,233600.0
2005-09-12 12:10:00,9.94,9.97,9.94,9.96,304000.0,7.6527,7.6758,7.6527,7.6681,304000.0
2005-09-12 12:20:00,9.96,10.03,9.96,10.03,580800.0,7.6681,7.722,7.6681,7.722,580800.0
2005-09-12 12:30:00,10.03,10.06,10.03,10.05,1144800.0,7.722,7.7451,7.722,7.7374,1144800.0
2005-09-12 12:40:00,10.05,10.05,10.03,10.03,620800.0,7.7374,7.7374,7.722,7.722,620800.0
2005-09-12 12:50:00,10.04,10.08,10.03,10.05,773600.0,7.7297,7.7605,7.722,7.7374,773600.0
2005-09-12 13:00:00,10.04,10.06,10.04,10.06,253600.0,7.7297,7.7451,7.7297,7.7451,253600.0
2005-09-12 13:10:00,10.06,10.09,10.06,10.09,381600.0,7.7451,7.7682,7.7451,7.7682,381600.0
2005-09-12 13:20:00,10.09,10.12,10.09,10.09,646400.0,7.7682,7.7913,7.7682,7.7682,646400.0
2005-09-12 13:30:00,10.09,10.09,10.09,10.09,384800.0,7.7682,7.7682,7.7682,7.7682,384800.0
2005-09-12 13:40:00,10.09,10.1,10.08,10.08,842400.0,7.7682,7.7759,7.7605,7.7605,842400.0
2005-09-12 13:50:00,10.08,10.08,10.04,10.05,515200.0,7.7605,7.7605,7.7297,7.7374,515200.0
2005-09-12 14:00:00,10.05,10.06,10.04,10.04,691200.0,7.7374,7.7451,7.7297,7.7297,691200.0
2005-09-12 14:10:00,10.04,10.04,10.04,10.04,209600.0,7.7297,7.7297,7.7297,7.7297,209600.0
2005-09-12 14:20:00,10.04,10.04,10.03,10.04,212800.0,7.7297,7.7297,7.722,7.7297,212800.0
2005-09-12 14:30:00,10.03,10.04,10.02,10.02,336800.0,7.722,7.7297,7.7143,7.7143,336800.0
2005-09-12 14:40:00,10.03,10.03,10.01,10.02,325600.0,7.722,7.722,7.7066,7.7143,325600.0
2005-09-12 14:50:00,10.02,10.05,10.02,10.04,514400.0,7.7143,7.7374,7.7143,7.7297,514400.0
2005-09-12 15:00:00,10.04,10.04,10.02,10.02,435200.0,7.7297,7.7297,7.7143,7.7143,435200.0
2005-09-12 15:10:00,10.02,10.04,10.02,10.02,597600.0,7.7143,7.7297,7.7143,7.7143,597600.0
2005-09-12 15:20:00,10.02,10.03,10.02,10.03,623200.0,7.7143,7.722,7.7143,7.722,623200.0
2005-09-12 15:30:00,10.03,10.03,10.01,10.01,992000.0,7.722,7.722,7.7066,7.7066,992000.0
2005-09-12 15:40:00,10.01,10.01,9.99,10.01,1032000.0,7.7066,7.7066,7.6912,7.7066,1032000.0
2005-09-12 15:50:00,10.01,10.01,10.0,10.0,1388800.0,7.7066,7.7066,7.6989,7.6989,1388800.0
2005-09-13 09:30:00,10.08,10.15,10.08,10.14,942400.0,7.7605,7.8144,7.7605,7.8067,942400.0
2005-09-13 09:40:00,10.13,10.2,10.13,10.13,1513600.0,7.799,7.8529,7.799,7.799,1513600.0
2005-09-13 09:50:00,10.14,10.14,10.06,10.08,675200.0,7.8067,7.8067,7.7451,7.7605,675200.0
2005-09-13 10:00:00,10.08,10.13,10.08,10.1,1430400.0,7.7605,7.799,7.7605,7.7759,1430400.0
2005-09-13 10:10:00,10.09,10.11,10.09,10.09,821600.0,7.7682,7.7836,7.7682,7.7682,821600.0
2005-09-13 10:20:00,10.08,10.09,10.06,10.09,868000.0,7.7605,7.7682,7.7451,7.7682,868000.0
2005-09-13 10:30:00,10.09,10.1,10.06,10.06,703200.0,7.7682,7.7759,7.7451,7.7451,703200.0
2005-09-13 10:40:00,10.06,10.06,10.03,10.04,747200.0,7.7451,7.7451,7.722,7.7297,747200.0
2005-09-13 10:50:00,10.04,10.06,10.04,10.06,248000.0,7.7297,7.7451,7.7297,7.7451,248000.0
2005-09-13 11:00:00,10.06,10.07,10.05,10.06,384800.0,7.7451,7.7528,7.7374,7.7451,384800.0
2005-09-13 11:10:00,10.06,10.06,10.05,10.05,485600.0,7.7451,7.7451,7.7374,7.7374,485600.0
2005-09-13 11:20:00,10.05,10.05,10.02,10.03,340800.0,7.7374,7.7374,7.7143,7.722,340800.0
2005-09-13 11:30:00,10.03,10.03,10.02,10.02,219200.0,7.722,7.722,7.7143,7.7143,219200.0
2005-09-13 11:40:00,10.02,10.02,10.0,10.02,353600.0,7.7143,7.7143,7.6989,7.7143,353600.0
2005-09-13 11:50:00,10.02,10.02,9.99,9.99,218400.0,7.7143,7.7143,7.6912,7.6912,218400.0
2005-09-13 12:00:00,9.99,9.99,9.93,9.95,566400.0,7.6912,7.6912,7.645,7.6604,566400.0
2005-09-13 12:10:00,9.95,9.98,9.95,9.96,580800.0,7.6604,7.6835,7.6604,7.6681,580800.0
2005-09-13 12:20:00,9.96,9.97,9.94,9.95,161600.0,7.6681,7.6758,7.6527,7.6604,161600.0
2005-09-13 12:30:00,9.95,9.98,9.95,9.97,452000.0,7.6604,7.6835,7.6604,7.6758,452000.0
2005-09-13 12:40:00,9.97,9.97,9.96,9.96,218400.0,7.6758,7.6758,7.6681,7.6681,218400.0
2005-09-13 12:50:00,9.96,9.98,9.96,9.98,348000.0,7.6681,7.6835,7.6681,7.6835,348000.0
2005-09-13 13:00:00,9.98,9.98,9.96,9.96,392800.0,7.6835,7.6835,7.6681,7.6681,392800.0
2005-09-13 13:10:00,9.96,9.97,9.96,9.97,171200.0,7.6681,7.6758,7.6681,7.6758,171200.0
2005-09-13 13:20:00,9.97,9.97,9.95,9.96,252000.0,7.6758,7.6758,7.6604,7.6681,252000.0
2005-09-13 13:30:00,9.96,9.96,9.95,9.95,113600.0,7.6681,7.6681,7.6604,7.6604,113600.0
2005-09-13 13:40:00,9.95,9.96,9.93,9.93,202400.0,7.6604,7.6681,7.645,7.645,202400.0
2005-09-13 13:50:00,9.93,9.93,9.92,9.93,153600.0,7.645,7.645,7.6373,7.645,153600.0
2005-09-13 14:00:00,9.93,9.93,9.91,9.91,703200.0,7.645,7.645,7.6296,7.6296,703200.0
2005-09-13 14:10:00,9.91,9.95,9.91,9.93,433600.0,7.6296,7.6604,7.6296,7.645,433600.0
2005-09-13 14:20:00,9.93,9.94,9.92,9.92,659200.0,7.645,7.6527,7.6373,7.6373,659200.0
2005-09-13 14:30:00,9.93,9.94,9.93,9.94,854400.0,7.645,7.6527,7.645,7.6527,854400.0
2005-09-13 14:40:00,9.94,9.94,9.9,9.91,409600.0,7.6527,7.6527,7.6219,7.6296,409600.0
2005-09-13 14:50:00,9.91,9.93,9.91,9.93,378400.0,7.6296,7.645,7.6296,7.645,378400.0
2005-09-13 15:00:00,9.93,9.93,9.9,9.91,628000.0,7.645,7.645,7.6219,7.6296,628000.0
2005-09-13 15:10:00,9.91,9.92,9.9,9.92,414400.0,7.6296,7.6373,7.6219,7.6373,414400.0
2005-09-13 15:20:00,9.92,9.93,9.91,9.93,330400.0,7.6373,7.645,7.6296,7.645,330400.0
2005-09-13 15:30:00,9.93,9.94,9.91,9.93,576800.0,7.645,7.6527,7.6296,7.645,576800.0
2005-09-13 15:40:00,9.93,9.93,9.91,9.93,884000.0,7.645,7.645,7.6296,7.645,884000.0
2005-09-13 15:50:00,9.93,9.98,9.91,9.92,652000.0,7.645,7.6835,7.6296,7.6373,652000.0
2005-09-14 09:30:00,9.91,9.94,9.89,9.92,879200.0,7.6296,7.6527,7.6142,7.6373,879200.0
2005-09-14 09:40:00,9.92,9.92,9.89,9.9,833600.0,7.6373,7.6373,7.6142,7.6219,833600.0
2005-09-14 09:50:00,9.9,9.9,9.84,9.84,524800.0,7.6219,7.6219,7.5757,7.5757,524800.0
2005-09-14 10:00:00,9.85,9.87,9.83,9.86,611200.0,7.5834,7.5988,7.568,7.5911,611200.0
2005-09-14 10:10:00,9.86,9.86,9.82,9.85,518400.0,7.5911,7.5911,7.5603,7.5834,518400.0
2005-09-14 10:20:00,9.85,9.88,9.85,9.87,512000.0,7.5834,7.6065,7.5834,7.5988,512000.0
2005-09-14 10:30:00,9.87,9.89,9.87,9.88,432000.0,7.5988,7.6142,7.5988,7.6065,432000.0
2005-09-14 10:40:00,9.88,9.89,9.88,9.89,346400.0,7.6065,7.6142,7.6065,7.6142,346400.0
2005-09-14 10:50:00,9.89,9.89,9.88,9.88,210400.0,7.6142,7.6142,7.6065,7.6065,210400.0
2005-09-14 11:00:00,9.88,9.89,9.88,9.88,246400.0,7.6065,7.6142,7.6065,7.6065,246400.0
2005-09-14 11:10:00,9.88,9.88,9.88,9.88,304000.0,7.6065,7.6065,7.6065,7.6065,304000.0
2005-09-14 11:20:00,9.88,9.88,9.85,9.85,285600.0,7.6065,7.6065,7.5834,7.5834,285600.0
2005-09-14 11:30:00,9.85,9.87,9.84,9.87,497600.0,7.5834,7.5988,7.5757,7.5988,497600.0
2005-09-14 11:40:00,9.86,9.87,9.84,9.85,206400.0,7.5911,7.5988,7.5757,7.5834,206400.0
2005-09-14 11:50:00,9.85,9.88,9.85,9.87,289600.0,7.5834,7.6065,7.5834,7.5988,289600.0
2005-09-14 12:00:00,9.87,9.89,9.87,9.88,315200.0,7.5988,7.6142,7.5988,7.6065,315200.0
2005-09-14 12:10:00,9.88,9.88,9.87,9.88,569600.0,7.6065,7.6065,7.5988,7.6065,569600.0
2005-09-14 12:20:00,9.88,9.88,9.87,9.88,385600.0,7.6065,7.6065,7.5988,7.6065,385600.0
2005-09-14 12:30:00,9.87,9.88,9.87,9.88,528000.0,7.5988,7.6065,7.5988,7.6065,528000.0
2005-09-14 12:40:00,9.88,9.88,9.86,9.86,544800.0,7.6065,7.6065,7.5911,7.5911,544800.0
2005-09-14 12:50:00,9.86,9.87,9.86,9.87,427200.0,7.5911,7.5988,7.5911,7.5988,427200.0
2005-09-14 13:00:00,9.87,9.88,9.86,9.87,379200.0,7.5988,7.6065,7.5911,7.5988,379200.0
2005-09-14 13:10:00,9.87,9.87,9.87,9.87,299200.0,7.5988,7.5988,7.5988,7.5988,299200.0
2005-09-14 13:20:00,9.87,9.87,9.86,9.87,408000.0,7.5988,7.5988,7.5911,7.5988,408000.0
2005-09-14 13:30:00,9.87,9.87,9.86,9.86,271200.0,7.5988,7.5988,7.5911,7.5911,271200.0
2005-09-14 13:40:00,9.86,9.86,9.85,9.85,568800.0,7.5911,7.5911,7.5834,7.5834,568800.0
2005-09-14 13:50:00,9.85,9.86,9.85,9.85,348000.0,7.5834,7.5911,7.5834,7.5834,348000.0
2005-09-14 14:00:00,9.86,9.87,9.85,9.85,233600.0,7.5911,7.5988,7.5834,7.5834,233600.0
2005-09-14 14:10:00,9.85,9.91,9.83,9.83,398400.0,7.5834,7.6296,7.568,7.568,398400.0
2005-09-14 14:20:00,9.83,9.83,9.8,9.82,824800.0,7.568,7.568,7.5449,7.5603,824800.0
2005-09-14 14:30:00,9.82,9.83,9.81,9.81,322400.0,7.5603,7.568,7.5526,7.5526,322400.0
2005-09-14 14:40:00,9.81,9.81,9.8,9.81,310400.0,7.5526,7.5526,7.5449,7.5526,310400.0
2005-09-14 14:50:00,9.81,9.81,9.8,9.8,516000.0,7.5526,7.5526,7.5449,7.5449,516000.0
2005-09-14 15:00:00,9.8,9.81,9.79,9.81,419200.0,7.5449,7.5526,7.5372,7.5526,419200.0
2005-09-14 15:10:00,9.81,9.81,9.8,9.81,597600.0,7.5526,7.5526,7.5449,7.5526,597600.0
2005-09-14 15:20:00,9.81,9.81,9.8,9.81,425600.0,7.5526,7.5526,7.5449,7.5526,425600.0
2005-09-14 15:30:00,9.81,9.82,9.81,9.82,1048800.0,7.5526,7.5603,7.5526,7.5603,1048800.0
2005-09-14 15:40:00,9.82,9.84,9.82,9.83,725600.0,7.5603,7.5757,7.5603,7.568,725600.0
2005-09-14 15:50:00,9.83,9.83,9.8,9.81,844800.0,7.568,7.568,7.5449,7.5526,844800.0
2005-09-15 09:30:00,9.84,9.89,9.84,9.88,807200.0,7.5757,7.6142,7.5757,7.6065,807200.0
2005-09-15 09:40:00,9.88,9.88,9.83,9.85,736800.0,7.6065,7.6065,7.568,7.5834,736800.0
2005-09-15 09:50:00,9.85,9.86,9.85,9.86,1153600.0,7.5834,7.5911,7.5834,7.5911,1153600.0
2005-09-15 10:00:00,9.87,9.87,9.83,9.83,648000.0,7.5988,7.5988,7.568,7.568,648000.0
2005-09-15 10:10:00,9.83,9.84,9.82,9.83,958400.0,7.568,7.5757,7.5603,7.568,958400.0
2005-09-15 10:20:00,9.83,9.83,9.82,9.82,512800.0,7.568,7.568,7.5603,7.5603,512800.0
2005-09-15 10:30:00,9.82,9.83,9.82,9.82,1188000.0,7.5603,7.568,7.5603,7.5603,1188000.0
2005-09-15 10:40:00,9.82,9.83,9.82,9.82,422400.0,7.5603,7.568,7.5603,7.5603,422400.0
2005-09-15 10:50:00,9.82,9.83,9.81,9.82,637600.0,7.5603,7.568,7.5526,7.5603,637600.0
2005-09-15 11:00:00,9.82,9.83,9.82,9.82,2546400.0,7.5603,7.568,7.5603,7.5603,2546400.0
2005-09-15 11:10:00,9.82,9.83,9.81,9.82,1240800.0,7.5603,7.568,7.5526,7.5603,1240800.0
2005-09-15 11:20:00,9.82,9.83,9.8,9.81,460800.0,7.5603,7.568,7.5449,7.5526,460800.0
2005-09-15 11:30:00,9.81,9.81,9.81,9.81,236800.0,7.5526,7.5526,7.5526,7.5526,236800.0
2005-09-15 11:40:00,9.81,9.81,9.8,9.81,285600.0,7.5526,7.5526,7.5449,7.5526,285600.0
2005-09-15 11:50:00,9.81,9.81,9.8,9.8,177600.0,7.5526,7.5526,7.5449,7.5449,177600.0
2005-09-15 12:00:00,9.8,9.81,9.8,9.81,348800.0,7.5449,7.5526,7.5449,7.5526,348800.0
2005-09-15 12:10:00,9.81,9.82,9.81,9.81,892800.0,7.5526,7.5603,7.5526,7.5526,892800.0
2005-09-15 12:20:00,9.81,9.83,9.81,9.83,804000.0,7.5526,7.568,7.5526,7.568,804000.0
2005-09-15 12:30:00,9.83,9.83,9.81,9.83,627200.0,7.568,7.568,7.5526,7.568,627200.0
2005-09-15 12:40:00,9.83,9.87,9.83,9.85,548800.0,7.568,7.5988,7.568,7.5834,548800.0
2005-09-15 12:50:00,9.85,9.85,9.82,9.82,428800.0,7.5834,7.5834,7.5603,7.5603,428800.0
2005-09-15 13:00:00,9.82,9.83,9.81,9.83,429600.0,7.5603,7.568,7.5526,7.568,429600.0
2005-09-15 13:10:00,9.83,9.84,9.82,9.82,1012000.0,7.568,7.5757,7.5603,7.5603,1012000.0
2005-09-15 13:20:00,9.82,9.83,9.82,9.82,685600.0,7.5603,7.568,7.5603,7.5603,685600.0
2005-09-15 13:30:00,9.82,9.83,9.82,9.82,144000.0,7.5603,7.568,7.5603,7.5603,144000.0
2005-09-15 13:40:00,9.82,9.82,9.82,9.82,360800.0,7.5603,7.5603,7.5603,7.5603,360800.0
2005-09-15 13:50:00,9.82,9.82,9.81,9.81,291200.0,7.5603,7.5603,7.5526,7.5526,291200.0
2005-09-15 14:00:00,9.81,9.82,9.8,9.82,326400.0,7.5526,7.5603,7.5449,7.5603,326400.0
2005-09-15 14:10:00,9.82,9.84,9.81,9.83,821600.0,7.5603,7.5757,7.5526,7.568,821600.0
2005-09-15 14:20:00,9.83,9.85,9.82,9.84,507200.0,7.568,7.5834,7.5603,7.5757,507200.0
2005-09-15 14:30:00,9.84,9.85,9.83,9.83,576000.0,7.5757,7.5834,7.568,7.568,576000.0
2005-09-15 14:40:00,9.83,9.85,9.83,9.84,350400.0,7.568,7.5834,7.568,7.5757,350400.0
2005-09-15 14:50:00,9.85,9.87,9.84,9.84,403200.0,7.5834,7.5988,7.5757,7.5757,403200.0
2005-09-15 15:00:00,9.84,9.85,9.84,9.84,411200.0,7.5757,7.5834,7.5757,7.5757,411200.0
2005-09-15 15:10:00,9.83,9.84,9.83,9.84,356000.0,7.568,7.5757,7.568,7.5757,356000.0
2005-09-15 15:20:00,9.84,9.85,9.84,9.84,524800.0,7.5757,7.5834,7.5757,7.5757,524800.0
2005-09-15 15:30:00,9.84,9.85,9.83,9.85,1020000.0,7.5757,7.5834,7.568,7.5834,1020000.0
2005-09-15 15:40:00,9.85,9.88,9.85,9.87,1537600.0,7.5834,7.6065,7.5834,7.5988,1537600.0
2005-09-15 15:50:00,9.87,9.87,9.85,9.87,1368000.0,7.5988,7.5988,7.5834,7.5988,1368000.0
2005-09-16 09:30:00,9.93,9.97,9.87,9.91,3761600.0,7.645,7.6758,7.5988,7.6296,3761600.0
2005-09-16 09:40:00,9.91,9.94,9.9,9.9,1258400.0,7.6296,7.6527,7.6219,7.6219,1258400.0
2005-09-16 09:50:00,9.9,9.93,9.9,9.9,825600.0,7.6219,7.645,7.6219,7.6219,825600.0
2005-09-16 10:00:00,9.9,9.91,9.87,9.88,1114400.0,7.6219,7.6296,7.5988,7.6065,1114400.0
2005-09-16 10:10:00,9.87,9.9,9.86,9.88,730400.0,7.5988,7.6219,7.5911,7.6065,730400.0
2005-09-16 10:20:00,9.88,9.93,9.88,9.9,829600.0,7.6065,7.645,7.6065,7.6219,829600.0
2005-09-16 10:30:00,9.9,9.93,9.9,9.91,825600.0,7.6219,7.645,7.6219,7.6296,825600.0
2005-09-16 10:40:00,9.91,9.92,9.9,9.9,640800.0,7.6296,7.6373,7.6219,7.6219,640800.0
2005-09-16 10:50:00,9.91,9.92,9.9,9.9,513600.0,7.6296,7.6373,7.6219,7.6219,513600.0
2005-09-16 11:00:00,9.91,9.91,9.89,9.89,524800.0,7.6296,7.6296,7.6142,7.6142,524800.0
2005-09-16 11:10:00,9.9,9.91,9.9,9.9,348000.0,7.6219,7.6296,7.6219,7.6219,348000.0
2005-09-16 11:20:00,9.9,9.95,9.9,9.95,534400.0,7.6219,7.6604,7.6219,7.6604,534400.0
2005-09-16 11:30:00,9.95,9.96,9.9,9.9,980000.0,7.6604,7.6681,7.6219,7.6219,980000.0
2005-09-16 11:40:00,9.9,9.93,9.89,9.91,556800.0,7.6219,7.645,7.6142,7.6296,556800.0
2005-09-16 11:50:00,9.91,9.91,9.88,9.88,288800.0,7.6296,7.6296,7.6065,7.6065,288800.0
2005-09-16 12:00:00,9.88,9.88,9.87,9.87,401600.0,7.6065,7.6065,7.5988,7.5988,401600.0
2005-09-16 12:10:00,9.87,9.87,9.85,9.85,444000.0,7.5988,7.5988,7.5834,7.5834,444000.0
2005-09-16 12:20:00,9.85,9.85,9.82,9.84,472800.0,7.5834,7.5834,7.5603,7.5757,472800.0
2005-09-16 12:30:00,9.84,9.85,9.82,9.82,660000.0,7.5757,7.5834,7.5603,7.5603,660000.0
2005-09-16 12:40:00,9.82,9.87,9.82,9.86,1055200.0,7.5603,7.5988,7.5603,7.5911,1055200.0
2005-09-16 12:50:00,9.85,9.85,9.84,9.84,344800.0,7.5834,7.5834,7.5757,7.5757,344800.0
2005-09-16 13:00:00,9.84,9.84,9.83,9.84,620000.0,7.5757,7.5757,7.568,7.5757,620000.0
2005-09-16 13:10:00,9.84,9.85,9.84,9.84,625600.0,7.5757,7.5834,7.5757,7.5757,625600.0
2005-09-16 13:20:00,9.85,9.85,9.84,9.84,685600.0,7.5834,7.5834,7.5757,7.5757,685600.0
2005-09-16 13:30:00,9.84,9.86,9.84,9.85,760000.0,7.5757,7.5911,7.5757,7.5834,760000.0
2005-09-16 13:40:00,9.85,9.9,9.85,9.88,589600.0,7.5834,7.6219,7.5834,7.6065,589600.0
2005-09-16 13:50:00,9.89,9.89,9.86,9.87,788000.0,7.6142,7.6142,7.5911,7.5988,788000.0
2005-09-16 14:00:00,9.88,9.89,9.87,9.87,698400.0,7.6065,7.6142,7.5988,7.5988,698400.0
2005-09-16 14:10:00,9.87,9.88,9.87,9.88,728000.0,7.5988,7.6065,7.5988,7.6065,728000.0
2005-09-16 14:20:00,9.88,9.88,9.87,9.88,932800.0,7.6065,7.6065,7.5988,7.6065,932800.0
2005-09-16 14:30:00,9.88,9.88,9.87,9.88,584800.0,7.6065,7.6065,7.5988,7.6065,584800.0
2005-09-16 14:40:00,9.88,9.89,9.88,9.88,446400.0,7.6065,7.6142,7.6065,7.6065,446400.0
2005-09-16 14:50:00,9.88,9.88,9.86,9.87,1292000.0,7.6065,7.6065,7.5911,7.5988,1292000.0
2005-09-16 15:00:00,9.87,9.89,9.87,9.89,2124800.0,7.5988,7.6142,7.5988,7.6142,2124800.0
2005-09-16 15:10:00,9.89,9.91,9.88,9.91,1425600.0,7.6142,7.6296,7.6065,7.6296,1425600.0
2005-09-16 15:20:00,9.91,9.91,9.88,9.89,2368000.0,7.6296,7.6296,7.6065,7.6142,2368000.0
2005-09-16 15:30:00,9.89,9.89,9.81,9.84,1892800.0,7.6142,7.6142,7.5526,7.5757,1892800.0
2005-09-16 15:40:00,9.84,9.84,9.81,9.83,2472800.0,7.5757,7.5757,7.5526,7.568,2472800.0
2005-09-16 15:50:00,9.82,9.83,9.8,9.83,3456800.0,7.5603,7.568,7.5449,7.568,3456800.0
2005-09-19 09:30:00,10.45,10.59,10.45,10.56,12868000.0,8.0454,8.1531,8.0454,8.13,12868000.0
2005-09-19 09:40:00,10.6,10.66,10.56,10.63,6426400.0,8.1608,8.207,8.13,8.1839,6426400.0
2005-09-19 09:50:00,10.63,10.63,10.56,10.56,5404000.0,8.1839,8.1839,8.13,8.13,5404000.0
2005-09-19 10:00:00,10.56,10.59,10.53,10.55,6444800.0,8.13,8.1531,8.107,8.1223,6444800.0
2005-09-19 10:10:00,10.53,10.55,10.52,10.53,3119200.0,8.107,8.1223,8.0993,8.107,3119200.0
2005-09-19 10:20:00,10.52,10.54,10.5,10.54,2089600.0,8.0993,8.1147,8.0839,8.1147,2089600.0
2005-09-19 10:30:00,10.54,10.55,10.5,10.54,2029600.0,8.1147,8.1223,8.0839,8.1147,2029600.0
2005-09-19 10:40:00,10.55,10.6,10.54,10.55,1857600.0,8.1223,8.1608,8.1147,8.1223,1857600.0
2005-09-19 10:50:00,10.55,10.56,10.54,10.55,1208800.0,8.1223,8.13,8.1147,8.1223,1208800.0
2005-09-19 11:00:00,10.55,10.56,10.5,10.52,834400.0,8.1223,8.13,8.0839,8.0993,834400.0
2005-09-19 11:10:00,10.52,10.53,10.51,10.51,1278400.0,8.0993,8.107,8.0916,8.0916,1278400.0
2005-09-19 11:20:00,10.51,10.51,10.45,10.47,2801600.0,8.0916,8.0916,8.0454,8.0608,2801600.0
2005-09-19 11:30:00,10.47,10.47,10.44,10.44,2333600.0,8.0608,8.0608,8.0377,8.0377,2333600.0
2005-09-19 11:40:00,10.44,10.46,10.44,10.44,1046400.0,8.0377,8.0531,8.0377,8.0377,1046400.0
2005-09-19 11:50:00,10.44,10.46,10.41,10.41,2054400.0,8.0377,8.0531,8.0146,8.0146,2054400.0
2005-09-19 12:00:00,10.41,10.41,10.35,10.35,1779200.0,8.0146,8.0146,7.9684,7.9684,1779200.0
2005-09-19 12:10:00,10.35,10.36,10.33,10.34,2773600.0,7.9684,7.9761,7.953,7.9607,2773600.0
2005-09-19 12:20:00,10.34,10.35,10.29,10.29,2244800.0,7.9607,7.9684,7.9222,7.9222,2244800.0
2005-09-19 12:30:00,10.29,10.29,10.24,10.29,3136000.0,7.9222,7.9222,7.8837,7.9222,3136000.0
2005-09-19 12:40:00,10.29,10.34,10.27,10.34,977600.0,7.9222,7.9607,7.9068,7.9607,977600.0
2005-09-19 12:50:00,10.34,10.37,10.31,10.34,1031200.0,7.9607,7.9838,7.9376,7.9607,1031200.0
2005-09-19 13:00:00,10.34,10.36,10.33,10.36,750400.0,7.9607,7.9761,7.953,7.9761,750400.0
2005-09-19 13:10:00,10.36,10.37,10.34,10.37,443200.0,7.9761,7.9838,7.9607,7.9838,443200.0
2005-09-19 13:20:00,10.37,10.42,10.36,10.4,1120800.0,7.9838,8.0223,7.9761,8.0069,1120800.0
2005-09-19 13:30:00,10.4,10.41,10.36,10.41,725600.0,8.0069,8.0146,7.9761,8.0146,725600.0
2005-09-19 13:40:00,10.41,10.42,10.38,10.38,783200.0,8.0146,8.0223,7.9915,7.9915,783200.0
2005-09-19 13:50:00,10.38,10.41,10.38,10.4,984000.0,7.9915,8.0146,7.9915,8.0069,984000.0
2005-09-19 14:00:00,10.4,10.43,10.4,10.42,534400.0,8.0069,8.03,8.0069,8.0223,534400.0
2005-09-19 14:10:00,10.42,10.42,10.38,10.38,589600.0,8.0223,8.0223,7.9915,7.9915,589600.0
2005-09-19 14:20:00,10.38,10.4,10.36,10.38,712000.0,7.9915,8.0069,7.9761,7.9915,712000.0
2005-09-19 14:30:00,10.38,10.41,10.36,10.38,884800.0,7.9915,8.0146,7.9761,7.9915,884800.0
2005-09-19 14:40:00,10.38,10.41,10.37,10.4,754400.0,7.9915,8.0146,7.9838,8.0069,754400.0
2005-09-19 14:50:00,10.4,10.4,10.37,10.38,905600.0,8.0069,8.0069,7.9838,7.9915,905600.0
2005-09-19 15:00:00,10.38,10.38,10.35,10.36,1120800.0,7.9915,7.9915,7.9684,7.9761,1120800.0
2005-09-19 15:10:00,10.35,10.36,10.34,10.35,721600.0,7.9684,7.9761,7.9607,7.9684,721600.0
2005-09-19 15:20:00,10.35,10.36,10.33,10.35,1581600.0,7.9684,7.9761,7.953,7.9684,1581600.0
2005-09-19 15:30:00,10.35,10.37,10.34,10.35,986400.0,7.9684,7.9838,7.9607,7.9684,986400.0
2005-09-19 15:40:00,10.35,10.39,10.35,10.38,1152800.0,7.9684,7.9992,7.9684,7.9915,1152800.0
2005-09-19 15:50:00,10.38,10.44,10.38,10.43,1864800.0,7.9915,8.0377,7.9915,8.03,1864800.0
2005-09-20 09:30:00,10.49,10.49,10.4,10.43,1276000.0,8.0762,8.0762,8.0069,8.03,1276000.0
2005-09-20 09:40:00,10.43,10.45,10.4,10.4,1096800.0,8.03,8.0454,8.0069,8.0069,1096800.0
2005-09-20 09:50:00,10.4,10.4,10.36,10.38,536800.0,8.0069,8.0069,7.9761,7.9915,536800.0
2005-09-20 10:00:00,10.38,10.38,10.34,10.35,564000.0,7.9915,7.9915,7.9607,7.9684,564000.0
2005-09-20 10:10:00,10.35,10.37,10.34,10.36,504000.0,7.9684,7.9838,7.9607,7.9761,504000.0
2005-09-20 10:20:00,10.37,10.37,10.35,10.37,668000.0,7.9838,7.9838,7.9684,7.9838,668000.0
2005-09-20 10:30:00,10.37,10.37,10.35,10.36,556800.0,7.9838,7.9838,7.9684,7.9761,556800.0
2005-09-20 10:40:00,10.35,10.36,10.34,10.34,657600.0,7.9684,7.9761,7.9607,7.9607,657600.0
2005-09-20 10:50:00,10.34,10.35,10.33,10.35,780800.0,7.9607,7.9684,7.953,7.9684,780800.0
2005-09-20 11:00:00,10.36,10.37,10.34,10.35,761600.0,7.9761,7.9838,7.9607,7.9684,761600.0
2005-09-20 11:10:00,10.35,10.35,10.33,10.33,603200.0,7.9684,7.9684,7.953,7.953,603200.0
2005-09-20 11:20:00,10.33,10.35,10.33,10.34,1171200.0,7.953,7.9684,7.953,7.9607,1171200.0
2005-09-20 11:30:00,10.34,10.35,10.34,10.34,275200.0,7.9607,7.9684,7.9607,7.9607,275200.0
2005-09-20 11:40:00,10.34,10.34,10.34,10.34,703200.0,7.9607,7.9607,7.9607,7.9607,703200.0
2005-09-20 11:50:00,10.34,10.34,10.33,10.33,386400.0,7.9607,7.9607,7.953,7.953,386400.0
2005-09-20 12:00:00,10.34,10.34,10.31,10.31,555200.0,7.9607,7.9607,7.9376,7.9376,555200.0
2005-09-20 12:10:00,10.31,10.31,10.29,10.29,715200.0,7.9376,7.9376,7.9222,7.9222,715200.0
2005-09-20 12:20:00,10.29,10.29,10.25,10.26,1009600.0,7.9222,7.9222,7.8914,7.8991,1009600.0
2005-09-20 12:30:00,10.26,10.27,10.25,10.25,561600.0,7.8991,7.9068,7.8914,7.8914,561600.0
2005-09-20 12:40:00,10.25,10.28,10.25,10.27,669600.0,7.8914,7.9145,7.8914,7.9068,669600.0
2005-09-20 12:50:00,10.27,10.27,10.25,10.25,353600.0,7.9068,7.9068,7.8914,7.8914,353600.0
2005-09-20 13:00:00,10.25,10.25,10.2,10.22,834400.0,7.8914,7.8914,7.8529,7.8683,834400.0
2005-09-20 13:10:00,10.21,10.21,10.19,10.2,571200.0,7.8606,7.8606,7.8452,7.8529,571200.0
2005-09-20 13:20:00,10.19,10.21,10.19,10.21,717600.0,7.8452,7.8606,7.8452,7.8606,717600.0
2005-09-20 13:30:00,10.21,10.21,10.17,10.17,481600.0,7.8606,7.8606,7.8298,7.8298,481600.0
2005-09-20 13:40:00,10.17,10.19,10.17,10.18,661600.0,7.8298,7.8452,7.8298,7.8375,661600.0
2005-09-20 13:50:00,10.18,10.18,10.14,10.17,394400.0,7.8375,7.8375,7.8067,7.8298,394400.0
2005-09-20 14:00:00,10.17,10.18,10.14,10.15,403200.0,7.8298,7.8375,7.8067,7.8144,403200.0
2005-09-20 14:10:00,10.14,10.18,10.14,10.17,670400.0,7.8067,7.8375,7.8067,7.8298,670400.0
2005-09-20 14:20:00,10.17,10.17,10.15,10.16,792000.0,7.8298,7.8298,7.8144,7.8221,792000.0
2005-09-20 14:30:00,10.16,10.21,10.16,10.2,1139200.0,7.8221,7.8606,7.8221,7.8529,1139200.0
2005-09-20 14:40:00,10.2,10.2,10.12,10.12,806400.0,7.8529,7.8529,7.7913,7.7913,806400.0
2005-09-20 14:50:00,10.12,10.14,10.12,10.12,1344000.0,7.7913,7.8067,7.7913,7.7913,1344000.0
2005-09-20 15:00:00,10.13,10.13,10.08,10.08,1653600.0,7.799,7.799,7.7605,7.7605,1653600.0
2005-09-20 15:10:00,10.08,10.08,10.05,10.06,1484000.0,7.7605,7.7605,7.7374,7.7451,1484000.0
2005-09-20 15:20:00,10.06,10.07,10.03,10.04,1272000.0,7.7451,7.7528,7.722,7.7297,1272000.0
2005-09-20 15:30:00,10.04,10.06,10.0,10.01,1768000.0,7.7297,7.7451,7.6989,7.7066,1768000.0
2005-09-20 15:40:00,10.01,10.03,9.95,9.96,2523200.0,7.7066,7.722,7.6604,7.6681,2523200.0
2005-09-20 15:50:00,9.96,10.04,9.96,10.0,3521600.0,7.6681,7.7297,7.6681,7.6989,3521600.0
2005-09-21 09:30:00,10.03,10.05,9.98,9.98,988000.0,7.722,7.7374,7.6835,7.6835,988000.0
2005-09-21 09:40:00,9.98,10.02,9.97,9.99,574400.0,7.6835,7.7143,7.6758,7.6912,574400.0
2005-09-21 09:50:00,9.99,10.0,9.94,9.95,1084800.0,7.6912,7.6989,7.6527,7.6604,1084800.0
2005-09-21 10:00:00,9.95,10.0,9.95,10.0,1225600.0,7.6604,7.6989,7.6604,7.6989,1225600.0
2005-09-21 10:10:00,10.0,10.01,9.98,10.01,705600.0,7.6989,7.7066,7.6835,7.7066,705600.0
2005-09-21 10:20:00,10.01,10.05,10.0,10.05,1131200.0,7.7066,7.7374,7.6989,7.7374,1131200.0
2005-09-21 10:30:00,10.05,10.09,10.04,10.05,1219200.0,7.7374,7.7682,7.7297,7.7374,1219200.0
2005-09-21 10:40:00,10.05,10.05,10.03,10.05,446400.0,7.7374,7.7374,7.722,7.7374,446400.0
2005-09-21 10:50:00,10.05,10.09,10.05,10.07,400800.0,7.7374,7.7682,7.7374,7.7528,400800.0
2005-09-21 11:00:00,10.07,10.08,10.07,10.08,324800.0,7.7528,7.7605,7.7528,7.7605,324800.0
2005-09-21 11:10:00,10.08,10.08,10.03,10.03,367200.0,7.7605,7.7605,7.722,7.722,367200.0
2005-09-21 11:20:00,10.03,10.06,10.02,10.06,551200.0,7.722,7.7451,7.7143,7.7451,551200.0
2005-09-21 11:30:00,10.06,10.09,10.06,10.09,580800.0,7.7451,7.7682,7.7451,7.7682,580800.0
2005-09-21 11:40:00,10.09,10.1,10.08,10.1,590400.0,7.7682,7.7759,7.7605,7.7759,590400.0
2005-09-21 11:50:00,10.11,10.11,10.08,10.08,685600.0,7.7836,7.7836,7.7605,7.7605,685600.0
2005-09-21 12:00:00,10.08,10.11,10.08,10.1,493600.0,7.7605,7.7836,7.7605,7.7759,493600.0
2005-09-21 12:10:00,10.1,10.1,10.09,10.09,724000.0,7.7759,7.7759,7.7682,7.7682,724000.0
2005-09-21 12:20:00,10.09,10.09,10.06,10.06,272800.0,7.7682,7.7682,7.7451,7.7451,272800.0
2005-09-21 12:30:00,10.07,10.08,10.06,10.08,481600.0,7.7528,7.7605,7.7451,7.7605,481600.0
2005-09-21 12:40:00,10.08,10.08,10.06,10.07,271200.0,7.7605,7.7605,7.7451,7.7528,271200.0
2005-09-21 12:50:00,10.07,10.09,10.07,10.09,364000.0,7.7528,7.7682,7.7528,7.7682,364000.0
2005-09-21 13:00:00,10.09,10.1,10.08,10.09,268000.0,7.7682,7.7759,7.7605,7.7682,268000.0
2005-09-21 13:10:00,10.09,10.09,10.08,10.08,221600.0,7.7682,7.7682,7.7605,7.7605,221600.0
2005-09-21 13:20:00,10.07,10.07,10.05,10.06,221600.0,7.7528,7.7528,7.7374,7.7451,221600.0
2005-09-21 13:30:00,10.06,10.06,10.02,10.03,269600.0,7.7451,7.7451,7.7143,7.722,269600.0
2005-09-21 13:40:00,10.03,10.03,10.01,10.01,141600.0,7.722,7.722,7.7066,7.7066,141600.0
2005-09-21 13:50:00,10.01,10.02,10.0,10.02,208800.0,7.7066,7.7143,7.6989,7.7143,208800.0
2005-09-21 14:00:00,10.02,10.02,10.01,10.01,220000.0,7.7143,7.7143,7.7066,7.7066,220000.0
2005-09-21 14:10:00,10.01,10.01,10.0,10.0,196000.0,7.7066,7.7066,7.6989,7.6989,196000.0
2005-09-21 14:20:00,10.0,10.01,9.99,9.99,291200.0,7.6989,7.7066,7.6912,7.6912,291200.0
2005-09-21 14:30:00,9.99,9.99,9.98,9.98,280000.0,7.6912,7.6912,7.6835,7.6835,280000.0
2005-09-21 14:40:00,9.98,9.99,9.98,9.98,232800.0,7.6835,7.6912,7.6835,7.6835,232800.0
2005-09-21 14:50:00,9.98,10.0,9.97,9.98,458400.0,7.6835,7.6989,7.6758,7.6835,458400.0
2005-09-21 15:00:00,9.98,9.99,9.95,9.96,497600.0,7.6835,7.6912,7.6604,7.6681,497600.0
2005-09-21 15:10:00,9.96,10.0,9.96,9.99,720800.0,7.6681,7.6989,7.6681,7.6912,720800.0
2005-09-21 15:20:00,9.99,10.0,9.98,9.99,397600.0,7.6912,7.6989,7.6835,7.6912,397600.0
2005-09-21 15:30:00,9.99,9.99,9.98,9.98,477600.0,7.6912,7.6912,7.6835,7.6835,477600.0
2005-09-21 15:40:00,9.98,9.98,9.95,9.95,576800.0,7.6835,7.6835,7.6604,7.6604,576800.0
2005-09-21 15:50:00,9.94,9.95,9.92,9.93,1000800.0,7.6527,7.6604,7.6373,7.645,1000800.0
2005-09-22 09:30:00,10.0,10.02,9.99,10.0,825600.0,7.6989,7.7143,7.6912,7.6989,825600.0
2005-09-22 09:40:00,10.0,10.03,9.99,10.02,736800.0,7.6989,7.722,7.6912,7.7143,736800.0
2005-09-22 09:50:00,10.02,10.02,9.99,10.02,463200.0,7.7143,7.7143,7.6912,7.7143,463200.0
2005-09-22 10:00:00,10.02,10.1,10.02,10.06,1206400.0,7.7143,7.7759,7.7143,7.7451,1206400.0
2005-09-22 10:10:00,10.05,10.09,10.05,10.09,1172800.0,7.7374,7.7682,7.7374,7.7682,1172800.0
2005-09-22 10:20:00,10.09,10.09,10.05,10.05,618400.0,7.7682,7.7682,7.7374,7.7374,618400.0
2005-09-22 10:30:00,10.05,10.09,10.05,10.08,402400.0,7.7374,7.7682,7.7374,7.7605,402400.0
2005-09-22 10:40:00,10.08,10.08,10.05,10.05,451200.0,7.7605,7.7605,7.7374,7.7374,451200.0
2005-09-22 10:50:00,10.05,10.05,10.03,10.03,390400.0,7.7374,7.7374,7.722,7.722,390400.0
2005-09-22 11:00:00,10.03,10.05,10.03,10.05,594400.0,7.722,7.7374,7.722,7.7374,594400.0
2005-09-22 11:10:00,10.04,10.07,10.04,10.06,531200.0,7.7297,7.7528,7.7297,7.7451,531200.0
2005-09-22 11:20:00,10.06,10.07,10.05,10.06,430400.0,7.7451,7.7528,7.7374,7.7451,430400.0
2005-09-22 11:30:00,10.06,10.06,10.04,10.05,442400.0,7.7451,7.7451,7.7297,7.7374,442400.0
2005-09-22 11:40:00,10.04,10.06,10.04,10.06,162400.0,7.7297,7.7451,7.7297,7.7451,162400.0
2005-09-22 11:50:00,10.06,10.08,10.06,10.08,224000.0,7.7451,7.7605,7.7451,7.7605,224000.0
2005-09-22 12:00:00,10.08,10.09,10.06,10.06,265600.0,7.7605,7.7682,7.7451,7.7451,265600.0
2005-09-22 12:10:00,10.06,10.06,10.04,10.04,311200.0,7.7451,7.7451,7.7297,7.7297,311200.0
2005-09-22 12:20:00,10.04,10.06,10.04,10.06,227200.0,7.7297,7.7451,7.7297,7.7451,227200.0
2005-09-22 12:30:00,10.05,10.06,10.04,10.04,208000.0,7.7374,7.7451,7.7297,7.7297,208000.0
2005-09-22 12:40:00,10.04,10.06,10.04,10.05,162400.0,7.7297,7.7451,7.7297,7.7374,162400.0
2005-09-22 12:50:00,10.05,10.09,10.05,10.09,428800.0,7.7374,7.7682,7.7374,7.7682,428800.0
2005-09-22 13:00:00,10.08,10.09,10.07,10.07,300000.0,7.7605,7.7682,7.7528,7.7528,300000.0
2005-09-22 13:10:00,10.08,10.13,10.08,10.12,425600.0,7.7605,7.799,7.7605,7.7913,425600.0
2005-09-22 13:20:00,10.12,10.15,10.11,10.15,442400.0,7.7913,7.8144,7.7836,7.8144,442400.0
2005-09-22 13:30:00,10.15,10.15,10.13,10.14,355200.0,7.8144,7.8144,7.799,7.8067,355200.0
2005-09-22 13:40:00,10.14,10.16,10.14,10.14,367200.0,7.8067,7.8221,7.8067,7.8067,367200.0
2005-09-22 13:50:00,10.14,10.16,10.13,10.15,380800.0,7.8067,7.8221,7.799,7.8144,380800.0
2005-09-22 14:00:00,10.15,10.17,10.15,10.16,404000.0,7.8144,7.8298,7.8144,7.8221,404000.0
2005-09-22 14:10:00,10.16,10.16,10.13,10.13,404800.0,7.8221,7.8221,7.799,7.799,404800.0
2005-09-22 14:20:00,10.13,10.16,10.13,10.13,698400.0,7.799,7.8221,7.799,7.799,698400.0
2005-09-22 14:30:00,10.13,10.13,10.11,10.11,230400.0,7.799,7.799,7.7836,7.7836,230400.0
2005-09-22 14:40:00,10.11,10.15,10.11,10.14,596000.0,7.7836,7.8144,7.7836,7.8067,596000.0
2005-09-22 14:50:00,10.14,10.14,10.11,10.12,324000.0,7.8067,7.8067,7.7836,7.7913,324000.0
2005-09-22 15:00:00,10.12,10.13,10.11,10.12,401600.0,7.7913,7.799,7.7836,7.7913,401600.0
2005-09-22 15:10:00,10.12,10.13,10.12,10.13,411200.0,7.7913,7.799,7.7913,7.799,411200.0
2005-09-22 15:20:00,10.13,10.17,10.13,10.15,452800.0,7.799,7.8298,7.799,7.8144,452800.0
2005-09-22 15:30:00,10.15,10.15,10.13,10.13,496000.0,7.8144,7.8144,7.799,7.799,496000.0
2005-09-22 15:40:00,10.13,10.14,10.11,10.14,596800.0,7.799,7.8067,7.7836,7.8067,596800.0
2005-09-22 15:50:00,10.14,10.14,10.11,10.13,727200.0,7.8067,7.8067,7.7836,7.799,727200.0
2005-09-23 09:30:00,10.07,10.12,10.07,10.11,604000.0,7.7528,7.7913,7.7528,7.7836,604000.0
2005-09-23 09:40:00,10.12,10.14,10.04,10.04,368000.0,7.7913,7.8067,7.7297,7.7297,368000.0
2005-09-23 09:50:00,10.05,10.11,10.03,10.09,365600.0,7.7374,7.7836,7.722,7.7682,365600.0
2005-09-23 10:00:00,10.09,10.09,10.06,10.07,217600.0,7.7682,7.7682,7.7451,7.7528,217600.0
2005-09-23 10:10:00,10.07,10.09,10.04,10.04,238400.0,7.7528,7.7682,7.7297,7.7297,238400.0
2005-09-23 10:20:00,10.04,10.05,10.03,10.05,250400.0,7.7297,7.7374,7.722,7.7374,250400.0
2005-09-23 10:30:00,10.05,10.05,9.99,9.99,290400.0,7.7374,7.7374,7.6912,7.6912,290400.0
2005-09-23 10:40:00,9.99,10.01,9.97,9.97,381600.0,7.6912,7.7066,7.6758,7.6758,381600.0
2005-09-23 10:50:00,9.97,10.03,9.96,10.03,388000.0,7.6758,7.722,7.6681,7.722,388000.0
2005-09-23 11:00:00,10.03,10.04,10.02,10.03,336000.0,7.722,7.7297,7.7143,7.722,336000.0
2005-09-23 11:10:00,10.03,10.03,10.03,10.03,235200.0,7.722,7.722,7.722,7.722,235200.0
2005-09-23 11:20:00,10.03,10.05,10.03,10.05,194400.0,7.722,7.7374,7.722,7.7374,194400.0
2005-09-23 11:30:00,10.05,10.09,10.05,10.08,366400.0,7.7374,7.7682,7.7374,7.7605,366400.0
2005-09-23 11:40:00,10.08,10.12,10.08,10.12,260800.0,7.7605,7.7913,7.7605,7.7913,260800.0
2005-09-23 11:50:00,10.12,10.15,10.12,10.14,423200.0,7.7913,7.8144,7.7913,7.8067,423200.0
2005-09-23 12:00:00,10.15,10.15,10.14,10.15,328000.0,7.8144,7.8144,7.8067,7.8144,328000.0
2005-09-23 12:10:00,10.15,10.15,10.14,10.15,221600.0,7.8144,7.8144,7.8067,7.8144,221600.0
2005-09-23 12:20:00,10.15,10.15,10.14,10.14,154400.0,7.8144,7.8144,7.8067,7.8067,154400.0
2005-09-23 12:30:00,10.14,10.15,10.13,10.13,208000.0,7.8067,7.8144,7.799,7.799,208000.0
2005-09-23 12:40:00,10.13,10.14,10.13,10.14,182400.0,7.799,7.8067,7.799,7.8067,182400.0
2005-09-23 12:50:00,10.14,10.15,10.14,10.15,259200.0,7.8067,7.8144,7.8067,7.8144,259200.0
2005-09-23 13:00:00,10.15,10.15,10.14,10.15,372000.0,7.8144,7.8144,7.8067,7.8144,372000.0
2005-09-23 13:10:00,10.15,10.17,10.15,10.16,461600.0,7.8144,7.8298,7.8144,7.8221,461600.0
2005-09-23 13:20:00,10.15,10.18,10.15,10.18,380800.0,7.8144,7.8375,7.8144,7.8375,380800.0
2005-09-23 13:30:00,10.18,10.2,10.18,10.2,561600.0,7.8375,7.8529,7.8375,7.8529,561600.0
2005-09-23 13:40:00,10.2,10.22,10.2,10.21,314400.0,7.8529,7.8683,7.8529,7.8606,314400.0
2005-09-23 13:50:00,10.21,10.24,10.2,10.24,453600.0,7.8606,7.8837,7.8529,7.8837,453600.0
2005-09-23 14:00:00,10.23,10.24,10.22,10.23,544000.0,7.876,7.8837,7.8683,7.876,544000.0
2005-09-23 14:10:00,10.22,10.22,10.22,10.22,316800.0,7.8683,7.8683,7.8683,7.8683,316800.0
2005-09-23 14:20:00,10.22,10.22,10.21,10.22,280800.0,7.8683,7.8683,7.8606,7.8683,280800.0
2005-09-23 14:30:00,10.22,10.22,10.19,10.2,331200.0,7.8683,7.8683,7.8452,7.8529,331200.0
2005-09-23 14:40:00,10.19,10.2,10.19,10.19,250400.0,7.8452,7.8529,7.8452,7.8452,250400.0
2005-09-23 14:50:00,10.19,10.2,10.19,10.19,205600.0,7.8452,7.8529,7.8452,7.8452,205600.0
2005-09-23 15:00:00,10.19,10.19,10.18,10.18,298400.0,7.8452,7.8452,7.8375,7.8375,298400.0
2005-09-23 15:10:00,10.18,10.18,10.15,10.16,430400.0,7.8375,7.8375,7.8144,7.8221,430400.0
2005-09-23 15:20:00,10.16,10.17,10.16,10.17,226400.0,7.8221,7.8298,7.8221,7.8298,226400.0
2005-09-23 15:30:00,10.17,10.17,10.15,10.15,240800.0,7.8298,7.8298,7.8144,7.8144,240800.0
2005-09-23 15:40:00,10.15,10.17,10.15,10.17,325600.0,7.8144,7.8298,7.8144,7.8298,325600.0
2005-09-23 15:50:00,10.17,10.17,10.15,10.16,429600.0,7.8298,7.8298,7.8144,7.8221,429600.0
2005-09-26 09:30:00,10.28,10.29,10.24,10.29,864800.0,7.9145,7.9222,7.8837,7.9222,864800.0
2005-09-26 09:40:00,10.29,10.31,10.22,10.26,484000.0,7.9222,7.9376,7.8683,7.8991,484000.0
2005-09-26 09:50:00,10.26,10.26,10.24,10.25,618400.0,7.8991,7.8991,7.8837,7.8914,618400.0
2005-09-26 10:00:00,10.25,10.25,10.23,10.23,531200.0,7.8914,7.8914,7.876,7.876,531200.0
2005-09-26 10:10:00,10.23,10.26,10.23,10.25,212000.0,7.876,7.8991,7.876,7.8914,212000.0
2005-09-26 10:20:00,10.25,10.27,10.24,10.25,171200.0,7.8914,7.9068,7.8837,7.8914,171200.0
2005-09-26 10:30:00,10.26,10.26,10.23,10.23,352800.0,7.8991,7.8991,7.876,7.876,352800.0
2005-09-26 10:40:00,10.23,10.24,10.23,10.24,295200.0,7.876,7.8837,7.876,7.8837,295200.0
2005-09-26 10:50:00,10.24,10.24,10.21,10.22,582400.0,7.8837,7.8837,7.8606,7.8683,582400.0
2005-09-26 11:00:00,10.22,10.22,10.2,10.21,213600.0,7.8683,7.8683,7.8529,7.8606,213600.0
2005-09-26 11:10:00,10.21,10.23,10.21,10.23,88800.0,7.8606,7.876,7.8606,7.876,88800.0
2005-09-26 11:20:00,10.23,10.24,10.23,10.24,239200.0,7.876,7.8837,7.876,7.8837,239200.0
2005-09-26 11:30:00,10.24,10.24,10.23,10.24,245600.0,7.8837,7.8837,7.876,7.8837,245600.0
2005-09-26 11:40:00,10.24,10.24,10.24,10.24,192800.0,7.8837,7.8837,7.8837,7.8837,192800.0
2005-09-26 11:50:00,10.24,10.25,10.24,10.25,328800.0,7.8837,7.8914,7.8837,7.8914,328800.0
2005-09-26 12:00:00,10.25,10.28,10.24,10.25,123200.0,7.8914,7.9145,7.8837,7.8914,123200.0
2005-09-26 12:10:00,10.25,10.26,10.25,10.25,171200.0,7.8914,7.8991,7.8914,7.8914,171200.0
2005-09-26 12:20:00,10.24,10.24,10.23,10.24,174400.0,7.8837,7.8837,7.876,7.8837,174400.0
2005-09-26 12:30:00,10.24,10.24,10.23,10.24,355200.0,7.8837,7.8837,7.876,7.8837,355200.0
2005-09-26 12:40:00,10.24,10.24,10.23,10.23,322400.0,7.8837,7.8837,7.876,7.876,322400.0
2005-09-26 12:50:00,10.23,10.23,10.22,10.23,136800.0,7.876,7.876,7.8683,7.876,136800.0
2005-09-26 13:00:00,10.23,10.23,10.21,10.22,268800.0,7.876,7.876,7.8606,7.8683,268800.0
2005-09-26 13:10:00,10.21,10.22,10.2,10.2,289600.0,7.8606,7.8683,7.8529,7.8529,289600.0
2005-09-26 13:20:00,10.19,10.2,10.18,10.2,570400.0,7.8452,7.8529,7.8375,7.8529,570400.0
2005-09-26 13:30:00,10.2,10.21,10.18,10.18,530400.0,7.8529,7.8606,7.8375,7.8375,530400.0
2005-09-26 13:40:00,10.18,10.19,10.17,10.19,170400.0,7.8375,7.8452,7.8298,7.8452,170400.0
2005-09-26 13:50:00,10.19,10.2,10.19,10.2,191200.0,7.8452,7.8529,7.8452,7.8529,191200.0
2005-09-26 14:00:00,10.2,10.2,10.18,10.19,281600.0,7.8529,7.8529,7.8375,7.8452,281600.0
2005-09-26 14:10:00,10.18,10.19,10.18,10.18,361600.0,7.8375,7.8452,7.8375,7.8375,361600.0
2005-09-26 14:20:00,10.18,10.18,10.17,10.18,230400.0,7.8375,7.8375,7.8298,7.8375,230400.0
2005-09-26 14:30:00,10.18,10.18,10.17,10.17,176000.0,7.8375,7.8375,7.8298,7.8298,176000.0
2005-09-26 14:40:00,10.17,10.17,10.16,10.16,345600.0,7.8298,7.8298,7.8221,7.8221,345600.0
2005-09-26 14:50:00,10.16,10.16,10.14,10.16,299200.0,7.8221,7.8221,7.8067,7.8221,299200.0
2005-09-26 15:00:00,10.16,10.16,10.15,10.15,250400.0,7.8221,7.8221,7.8144,7.8144,250400.0
2005-09-26 15:10:00,10.15,10.16,10.15,10.16,160800.0,7.8144,7.8221,7.8144,7.8221,160800.0
2005-09-26 15:20:00,10.16,10.17,10.16,10.16,277600.0,7.8221,7.8298,7.8221,7.8221,277600.0
2005-09-26 15:30:00,10.17,10.19,10.17,10.18,422400.0,7.8298,7.8452,7.8298,7.8375,422400.0
2005-09-26 15:40:00,10.18,10.19,10.17,10.18,297600.0,7.8375,7.8452,7.8298,7.8375,297600.0
2005-09-26 15:50:00,10.18,10.19,10.17,10.18,2019200.0,7.8375,7.8452,7.8298,7.8375,2019200.0
2005-09-27 09:30:00,10.23,10.25,10.21,10.21,436000.0,7.876,7.8914,7.8606,7.8606,436000.0
2005-09-27 09:40:00,10.22,10.24,10.21,10.23,345600.0,7.8683,7.8837,7.8606,7.876,345600.0
2005-09-27 09:50:00,10.23,10.24,10.22,10.22,225600.0,7.876,7.8837,7.8683,7.8683,225600.0
2005-09-27 10:00:00,10.22,10.23,10.19,10.21,263200.0,7.8683,7.876,7.8452,7.8606,263200.0
2005-09-27 10:10:00,10.21,10.21,10.19,10.19,360000.0,7.8606,7.8606,7.8452,7.8452,360000.0
2005-09-27 10:20:00,10.19,10.2,10.18,10.19,321600.0,7.8452,7.8529,7.8375,7.8452,321600.0
2005-09-27 10:30:00,10.18,10.19,10.17,10.17,314400.0,7.8375,7.8452,7.8298,7.8298,314400.0
2005-09-27 10:40:00,10.17,10.2,10.17,10.19,211200.0,7.8298,7.8529,7.8298,7.8452,211200.0
2005-09-27 10:50:00,10.19,10.19,10.18,10.19,161600.0,7.8452,7.8452,7.8375,7.8452,161600.0
2005-09-27 11:00:00,10.19,10.21,10.19,10.2,118400.0,7.8452,7.8606,7.8452,7.8529,118400.0
2005-09-27 11:10:00,10.21,10.21,10.21,10.21,111200.0,7.8606,7.8606,7.8606,7.8606,111200.0
2005-09-27 11:20:00,10.21,10.22,10.21,10.21,103200.0,7.8606,7.8683,7.8606,7.8606,103200.0
2005-09-27 11:30:00,10.21,10.21,10.2,10.2,93600.0,7.8606,7.8606,7.8529,7.8529,93600.0
2005-09-27 11:40:00,10.2,10.22,10.2,10.22,107200.0,7.8529,7.8683,7.8529,7.8683,107200.0
2005-09-27 11:50:00,10.22,10.22,10.21,10.21,151200.0,7.8683,7.8683,7.8606,7.8606,151200.0
2005-09-27 12:00:00,10.2,10.22,10.2,10.21,221600.0,7.8529,7.8683,7.8529,7.8606,221600.0
2005-09-27 12:10:00,10.21,10.21,10.2,10.21,169600.0,7.8606,7.8606,7.8529,7.8606,169600.0
2005-09-27 12:20:00,10.21,10.22,10.2,10.2,128800.0,7.8606,7.8683,7.8529,7.8529,128800.0
2005-09-27 12:30:00,10.2,10.21,10.2,10.2,139200.0,7.8529,7.8606,7.8529,7.8529,139200.0
2005-09-27 12:40:00,10.2,10.21,10.19,10.2,128000.0,7.8529,7.8606,7.8452,7.8529,128000.0
2005-09-27 12:50:00,10.2,10.21,10.2,10.2,100000.0,7.8529,7.8606,7.8529,7.8529,100000.0
2005-09-27 13:00:00,10.2,10.21,10.19,10.19,161600.0,7.8529,7.8606,7.8452,7.8452,161600.0
2005-09-27 13:10:00,10.2,10.2,10.19,10.19,152800.0,7.8529,7.8529,7.8452,7.8452,152800.0
2005-09-27 13:20:00,10.19,10.2,10.19,10.2,245600.0,7.8452,7.8529,7.8452,7.8529,245600.0
2005-09-27 13:30:00,10.2,10.2,10.2,10.2,205600.0,7.8529,7.8529,7.8529,7.8529,205600.0
2005-09-27 13:40:00,10.2,10.2,10.19,10.19,168000.0,7.8529,7.8529,7.8452,7.8452,168000.0
2005-09-27 13:50:00,10.2,10.22,10.19,10.21,184000.0,7.8529,7.8683,7.8452,7.8606,184000.0
2005-09-27 14:00:00,10.21,10.22,10.21,10.22,1201600.0,7.8606,7.8683,7.8606,7.8683,1201600.0
2005-09-27 14:10:00,10.22,10.23,10.21,10.21,242400.0,7.8683,7.876,7.8606,7.8606,242400.0
2005-09-27 14:20:00,10.21,10.21,10.2,10.21,92000.0,7.8606,7.8606,7.8529,7.8606,92000.0
2005-09-27 14:30:00,10.21,10.22,10.21,10.22,148000.0,7.8606,7.8683,7.8606,7.8683,148000.0
2005-09-27 14:40:00,10.22,10.23,10.22,10.23,201600.0,7.8683,7.876,7.8683,7.876,201600.0
2005-09-27 14:50:00,10.22,10.25,10.21,10.25,387200.0,7.8683,7.8914,7.8606,7.8914,387200.0
2005-09-27 15:00:00,10.25,10.26,10.24,10.24,600800.0,7.8914,7.8991,7.8837,7.8837,600800.0
2005-09-27 15:10:00,10.24,10.25,10.23,10.24,236000.0,7.8837,7.8914,7.876,7.8837,236000.0
2005-09-27 15:20:00,10.24,10.24,10.23,10.23,281600.0,7.8837,7.8837,7.876,7.876,281600.0
2005-09-27 15:30:00,10.23,10.23,10.19,10.2,396800.0,7.876,7.876,7.8452,7.8529,396800.0
2005-09-27 15:40:00,10.19,10.2,10.18,10.2,415200.0,7.8452,7.8529,7.8375,7.8529,415200.0
2005-09-27 15:50:00,10.2,10.2,10.19,10.2,483200.0,7.8529,7.8529,7.8452,7.8529,483200.0
2005-09-28 09:30:00,10.21,10.21,10.19,10.2,564800.0,7.8606,7.8606,7.8452,7.8529,564800.0
2005-09-28 09:40:00,10.19,10.2,10.18,10.19,419200.0,7.8452,7.8529,7.8375,7.8452,419200.0
2005-09-28 09:50:00,10.2,10.24,10.2,10.24,240000.0,7.8529,7.8837,7.8529,7.8837,240000.0
2005-09-28 10:00:00,10.25,10.25,10.18,10.19,304800.0,7.8914,7.8914,7.8375,7.8452,304800.0
2005-09-28 10:10:00,10.19,10.2,10.18,10.18,310400.0,7.8452,7.8529,7.8375,7.8375,310400.0
2005-09-28 10:20:00,10.18,10.19,10.18,10.19,156000.0,7.8375,7.8452,7.8375,7.8452,156000.0
2005-09-28 10:30:00,10.19,10.22,10.19,10.22,225600.0,7.8452,7.8683,7.8452,7.8683,225600.0
2005-09-28 10:40:00,10.22,10.22,10.21,10.22,126400.0,7.8683,7.8683,7.8606,7.8683,126400.0
2005-09-28 10:50:00,10.22,10.23,10.2,10.2,206400.0,7.8683,7.876,7.8529,7.8529,206400.0
2005-09-28 11:00:00,10.2,10.21,10.2,10.2,152800.0,7.8529,7.8606,7.8529,7.8529,152800.0
2005-09-28 11:10:00,10.2,10.21,10.19,10.21,555200.0,7.8529,7.8606,7.8452,7.8606,555200.0
2005-09-28 11:20:00,10.21,10.21,10.21,10.21,363200.0,7.8606,7.8606,7.8606,7.8606,363200.0
2005-09-28 11:30:00,10.21,10.21,10.19,10.2,222400.0,7.8606,7.8606,7.8452,7.8529,222400.0
2005-09-28 11:40:00,10.2,10.2,10.18,10.18,336800.0,7.8529,7.8529,7.8375,7.8375,336800.0
2005-09-28 11:50:00,10.18,10.18,10.17,10.17,296000.0,7.8375,7.8375,7.8298,7.8298,296000.0
2005-09-28 12:00:00,10.17,10.17,10.15,10.15,328800.0,7.8298,7.8298,7.8144,7.8144,328800.0
2005-09-28 12:10:00,10.15,10.17,10.14,10.17,449600.0,7.8144,7.8298,7.8067,7.8298,449600.0
2005-09-28 12:20:00,10.17,10.18,10.16,10.17,317600.0,7.8298,7.8375,7.8221,7.8298,317600.0
2005-09-28 12:30:00,10.16,10.18,10.16,10.17,231200.0,7.8221,7.8375,7.8221,7.8298,231200.0
2005-09-28 12:40:00,10.17,10.19,10.17,10.19,206400.0,7.8298,7.8452,7.8298,7.8452,206400.0
2005-09-28 12:50:00,10.19,10.19,10.16,10.16,153600.0,7.8452,7.8452,7.8221,7.8221,153600.0
2005-09-28 13:00:00,10.16,10.17,10.16,10.16,292800.0,7.8221,7.8298,7.8221,7.8221,292800.0
2005-09-28 13:10:00,10.16,10.17,10.16,10.16,258400.0,7.8221,7.8298,7.8221,7.8221,258400.0
2005-09-28 13:20:00,10.16,10.18,10.16,10.18,292000.0,7.8221,7.8375,7.8221,7.8375,292000.0
2005-09-28 13:30:00,10.18,10.18,10.16,10.17,235200.0,7.8375,7.8375,7.8221,7.8298,235200.0
2005-09-28 13:40:00,10.17,10.18,10.16,10.16,320000.0,7.8298,7.8375,7.8221,7.8221,320000.0
2005-09-28 13:50:00,10.16,10.18,10.16,10.18,300800.0,7.8221,7.8375,7.8221,7.8375,300800.0
2005-09-28 14:00:00,10.18,10.18,10.16,10.16,396800.0,7.8375,7.8375,7.8221,7.8221,396800.0
2005-09-28 14:10:00,10.16,10.18,10.16,10.18,147200.0,7.8221,7.8375,7.8221,7.8375,147200.0
2005-09-28 14:20:00,10.18,10.21,10.18,10.2,312800.0,7.8375,7.8606,7.8375,7.8529,312800.0
2005-09-28 14:30:00,10.2,10.21,10.19,10.19,222400.0,7.8529,7.8606,7.8452,7.8452,222400.0
2005-09-28 14:40:00,10.19,10.21,10.18,10.18,158400.0,7.8452,7.8606,7.8375,7.8375,158400.0
2005-09-28 14:50:00,10.18,10.2,10.18,10.19,120000.0,7.8375,7.8529,7.8375,7.8452,120000.0
2005-09-28 15:00:00,10.19,10.2,10.18,10.18,163200.0,7.8452,7.8529,7.8375,7.8375,163200.0
2005-09-28 15:10:00,10.18,10.19,10.18,10.18,194400.0,7.8375,7.8452,7.8375,7.8375,194400.0
2005-09-28 15:20:00,10.18,10.18,10.16,10.17,186400.0,7.8375,7.8375,7.8221,7.8298,186400.0
2005-09-28 15:30:00,10.17,10.18,10.16,10.16,144000.0,7.8298,7.8375,7.8221,7.8221,144000.0
2005-09-28 15:40:00,10.16,10.17,10.16,10.17,316000.0,7.8221,7.8298,7.8221,7.8298,316000.0
2005-09-28 15:50:00,10.17,10.17,10.16,10.16,201600.0,7.8298,7.8298,7.8221,7.8221,201600.0
2005-09-29 09:30:00,10.16,10.16,10.13,10.15,231200.0,7.8221,7.8221,7.799,7.8144,231200.0
2005-09-29 09:40:00,10.14,10.15,10.11,10.12,340000.0,7.8067,7.8144,7.7836,7.7913,340000.0
2005-09-29 09:50:00,10.12,10.12,10.09,10.1,2708800.0,7.7913,7.7913,7.7682,7.7759,2708800.0
2005-09-29 10:00:00,10.1,10.1,10.08,10.1,401600.0,7.7759,7.7759,7.7605,7.7759,401600.0
2005-09-29 10:10:00,10.1,10.11,10.09,10.11,994400.0,7.7759,7.7836,7.7682,7.7836,994400.0
2005-09-29 10:20:00,10.11,10.12,10.1,10.12,235200.0,7.7836,7.7913,7.7759,7.7913,235200.0
2005-09-29 10:30:00,10.12,10.15,10.1,10.15,341600.0,7.7913,7.8144,7.7759,7.8144,341600.0
2005-09-29 10:40:00,10.15,10.15,10.11,10.11,299200.0,7.8144,7.8144,7.7836,7.7836,299200.0
2005-09-29 10:50:00,10.11,10.13,10.09,10.09,212000.0,7.7836,7.799,7.7682,7.7682,212000.0
2005-09-29 11:00:00,10.1,10.1,10.09,10.1,220800.0,7.7759,7.7759,7.7682,7.7759,220800.0
2005-09-29 11:10:00,10.09,10.11,10.09,10.1,149600.0,7.7682,7.7836,7.7682,7.7759,149600.0
2005-09-29 11:20:00,10.1,10.12,10.09,10.12,184800.0,7.7759,7.7913,7.7682,7.7913,184800.0
2005-09-29 11:30:00,10.12,10.13,10.12,10.13,258400.0,7.7913,7.799,7.7913,7.799,258400.0
2005-09-29 11:40:00,10.13,10.15,10.12,10.15,227200.0,7.799,7.8144,7.7913,7.8144,227200.0
2005-09-29 11:50:00,10.15,10.18,10.15,10.15,517600.0,7.8144,7.8375,7.8144,7.8144,517600.0
2005-09-29 12:00:00,10.15,10.15,10.11,10.11,251200.0,7.8144,7.8144,7.7836,7.7836,251200.0
2005-09-29 12:10:00,10.11,10.12,10.1,10.11,228800.0,7.7836,7.7913,7.7759,7.7836,228800.0
2005-09-29 12:20:00,10.12,10.12,10.11,10.12,625600.0,7.7913,7.7913,7.7836,7.7913,625600.0
2005-09-29 12:30:00,10.12,10.13,10.12,10.13,824000.0,7.7913,7.799,7.7913,7.799,824000.0
2005-09-29 12:40:00,10.13,10.13,10.11,10.11,152000.0,7.799,7.799,7.7836,7.7836,152000.0
2005-09-29 12:50:00,10.11,10.12,10.1,10.1,131200.0,7.7836,7.7913,7.7759,7.7759,131200.0
2005-09-29 13:00:00,10.1,10.11,10.1,10.11,215200.0,7.7759,7.7836,7.7759,7.7836,215200.0
2005-09-29 13:10:00,10.11,10.13,10.11,10.13,267200.0,7.7836,7.799,7.7836,7.799,267200.0
2005-09-29 13:20:00,10.13,10.13,10.11,10.11,189600.0,7.799,7.799,7.7836,7.7836,189600.0
2005-09-29 13:30:00,10.11,10.13,10.11,10.13,1192800.0,7.7836,7.799,7.7836,7.799,1192800.0
2005-09-29 13:40:00,10.13,10.13,10.12,10.13,116800.0,7.799,7.799,7.7913,7.799,116800.0
2005-09-29 13:50:00,10.13,10.13,10.12,10.13,88800.0,7.799,7.799,7.7913,7.799,88800.0
2005-09-29 14:00:00,10.13,10.14,10.12,10.13,238400.0,7.799,7.8067,7.7913,7.799,238400.0
2005-09-29 14:10:00,10.14,10.14,10.13,10.13,156800.0,7.8067,7.8067,7.799,7.799,156800.0
2005-09-29 14:20:00,10.13,10.13,10.12,10.13,122400.0,7.799,7.799,7.7913,7.799,122400.0
2005-09-29 14:30:00,10.13,10.14,10.13,10.14,143200.0,7.799,7.8067,7.799,7.8067,143200.0
2005-09-29 14:40:00,10.14,10.15,10.13,10.13,231200.0,7.8067,7.8144,7.799,7.799,231200.0
2005-09-29 14:50:00,10.13,10.15,10.13,10.13,252800.0,7.799,7.8144,7.799,7.799,252800.0
2005-09-29 15:00:00,10.13,10.14,10.13,10.14,136000.0,7.799,7.8067,7.799,7.8067,136000.0
2005-09-29 15:10:00,10.14,10.14,10.13,10.14,917600.0,7.8067,7.8067,7.799,7.8067,917600.0
2005-09-29 15:20:00,10.14,10.14,10.13,10.13,396000.0,7.8067,7.8067,7.799,7.799,396000.0
2005-09-29 15:30:00,10.13,10.14,10.13,10.13,300000.0,7.799,7.8067,7.799,7.799,300000.0
2005-09-29 15:40:00,10.13,10.14,10.13,10.14,260800.0,7.799,7.8067,7.799,7.8067,260800.0
2005-09-29 15:50:00,10.13,10.15,10.13,10.14,1159200.0,7.799,7.8144,7.799,7.8067,1159200.0
2005-09-30 09:30:00,10.14,10.14,10.12,10.12,275200.0,7.8067,7.8067,7.7913,7.7913,275200.0
2005-09-30 09:40:00,10.13,10.13,10.12,10.13,391200.0,7.799,7.799,7.7913,7.799,391200.0
2005-09-30 09:50:00,10.13,10.14,10.12,10.14,384800.0,7.799,7.8067,7.7913,7.8067,384800.0
2005-09-30 10:00:00,10.14,10.15,10.12,10.15,364000.0,7.8067,7.8144,7.7913,7.8144,364000.0
2005-09-30 10:10:00,10.15,10.16,10.15,10.15,340000.0,7.8144,7.8221,7.8144,7.8144,340000.0
2005-09-30 10:20:00,10.15,10.15,10.13,10.13,308800.0,7.8144,7.8144,7.799,7.799,308800.0
2005-09-30 10:30:00,10.13,10.13,10.12,10.13,264800.0,7.799,7.799,7.7913,7.799,264800.0
2005-09-30 10:40:00,10.13,10.13,10.13,10.13,200800.0,7.799,7.799,7.799,7.799,200800.0
2005-09-30 10:50:00,10.13,10.14,10.13,10.13,238400.0,7.799,7.8067,7.799,7.799,238400.0
2005-09-30 11:00:00,10.13,10.13,10.12,10.12,287200.0,7.799,7.799,7.7913,7.7913,287200.0
2005-09-30 11:10:00,10.12,10.13,10.12,10.13,136800.0,7.7913,7.799,7.7913,7.799,136800.0
2005-09-30 11:20:00,10.13,10.13,10.12,10.13,118400.0,7.799,7.799,7.7913,7.799,118400.0
2005-09-30 11:30:00,10.13,10.14,10.13,10.13,406400.0,7.799,7.8067,7.799,7.799,406400.0
2005-09-30 11:40:00,10.14,10.14,10.13,10.14,349600.0,7.8067,7.8067,7.799,7.8067,349600.0
2005-09-30 11:50:00,10.14,10.15,10.13,10.14,513600.0,7.8067,7.8144,7.799,7.8067,513600.0
2005-09-30 12:00:00,10.14,10.15,10.14,10.15,210400.0,7.8067,7.8144,7.8067,7.8144,210400.0
2005-09-30 12:10:00,10.15,10.15,10.13,10.13,176800.0,7.8144,7.8144,7.799,7.799,176800.0
2005-09-30 12:20:00,10.13,10.14,10.13,10.13,73600.0,7.799,7.8067,7.799,7.799,73600.0
2005-09-30 12:30:00,10.13,10.14,10.13,10.14,112000.0,7.799,7.8067,7.799,7.8067,112000.0
2005-09-30 12:40:00,10.15,10.15,10.14,10.14,72000.0,7.8144,7.8144,7.8067,7.8067,72000.0
2005-09-30 12:50:00,10.14,10.15,10.14,10.15,113600.0,7.8067,7.8144,7.8067,7.8144,113600.0
2005-09-30 13:00:00,10.15,10.15,10.14,10.14,88800.0,7.8144,7.8144,7.8067,7.8067,88800.0
2005-09-30 13:10:00,10.14,10.14,10.13,10.13,85600.0,7.8067,7.8067,7.799,7.799,85600.0
2005-09-30 13:20:00,10.14,10.14,10.13,10.14,84000.0,7.8067,7.8067,7.799,7.8067,84000.0
2005-09-30 13:30:00,10.14,10.15,10.14,10.15,87200.0,7.8067,7.8144,7.8067,7.8144,87200.0
2005-09-30 13:40:00,10.15,10.15,10.14,10.14,121600.0,7.8144,7.8144,7.8067,7.8067,121600.0
2005-09-30 13:50:00,10.14,10.15,10.14,10.14,40800.0,7.8067,7.8144,7.8067,7.8067,40800.0
2005-09-30 14:00:00,10.15,10.15,10.14,10.15,101600.0,7.8144,7.8144,7.8067,7.8144,101600.0
2005-09-30 14:10:00,10.15,10.15,10.15,10.15,447200.0,7.8144,7.8144,7.8144,7.8144,447200.0
2005-09-30 14:20:00,10.15,10.17,10.15,10.16,647200.0,7.8144,7.8298,7.8144,7.8221,647200.0
2005-09-30 14:30:00,10.16,10.19,10.16,10.18,504000.0,7.8221,7.8452,7.8221,7.8375,504000.0
2005-09-30 14:40:00,10.18,10.18,10.17,10.18,1104800.0,7.8375,7.8375,7.8298,7.8375,1104800.0
2005-09-30 14:50:00,10.18,10.18,10.18,10.18,595200.0,7.8375,7.8375,7.8375,7.8375,595200.0
2005-09-30 15:00:00,10.18,10.2,10.18,10.19,867200.0,7.8375,7.8529,7.8375,7.8452,867200.0
2005-09-30 15:10:00,10.19,10.19,10.19,10.19,302400.0,7.8452,7.8452,7.8452,7.8452,302400.0
2005-09-30 15:20:00,10.19,10.19,10.18,10.19,370400.0,7.8452,7.8452,7.8375,7.8452,370400.0
2005-09-30 15:30:00,10.19,10.19,10.18,10.19,563200.0,7.8452,7.8452,7.8375,7.8452,563200.0
2005-09-30 15:40:00,10.19,10.2,10.19,10.2,823200.0,7.8452,7.8529,7.8452,7.8529,823200.0
2005-09-30 15:50:00,10.2,10.21,10.2,10.21,983200.0,7.8529,7.8606,7.8529,7.8606,983200.0
2005-10-03 09:30:00,10.26,10.26,10.23,10.26,523200.0,7.8991,7.8991,7.876,7.8991,523200.0
2005-10-03 09:40:00,10.26,10.29,10.23,10.29,969600.0,7.8991,7.9222,7.876,7.9222,969600.0
2005-10-03 09:50:00,10.29,10.3,10.21,10.28,883200.0,7.9222,7.9299,7.8606,7.9145,883200.0
2005-10-03 10:00:00,10.28,10.29,10.27,10.28,924000.0,7.9145,7.9222,7.9068,7.9145,924000.0
2005-10-03 10:10:00,10.29,10.3,10.26,10.28,645600.0,7.9222,7.9299,7.8991,7.9145,645600.0
2005-10-03 10:20:00,10.28,10.31,10.28,10.31,303200.0,7.9145,7.9376,7.9145,7.9376,303200.0
2005-10-03 10:30:00,10.31,10.32,10.3,10.31,715200.0,7.9376,7.9453,7.9299,7.9376,715200.0
2005-10-03 10:40:00,10.31,10.32,10.3,10.31,852000.0,7.9376,7.9453,7.9299,7.9376,852000.0
2005-10-03 10:50:00,10.31,10.33,10.3,10.3,438400.0,7.9376,7.953,7.9299,7.9299,438400.0
2005-10-03 11:00:00,10.3,10.31,10.3,10.3,395200.0,7.9299,7.9376,7.9299,7.9299,395200.0
2005-10-03 11:10:00,10.3,10.32,10.3,10.32,337600.0,7.9299,7.9453,7.9299,7.9453,337600.0
2005-10-03 11:20:00,10.32,10.32,10.3,10.3,216800.0,7.9453,7.9453,7.9299,7.9299,216800.0
2005-10-03 11:30:00,10.3,10.32,10.3,10.3,372000.0,7.9299,7.9453,7.9299,7.9299,372000.0
2005-10-03 11:40:00,10.3,10.32,10.3,10.31,580800.0,7.9299,7.9453,7.9299,7.9376,580800.0
2005-10-03 11:50:00,10.31,10.31,10.29,10.29,242400.0,7.9376,7.9376,7.9222,7.9222,242400.0
2005-10-03 12:00:00,10.29,10.29,10.29,10.29,432000.0,7.9222,7.9222,7.9222,7.9222,432000.0
2005-10-03 12:10:00,10.29,10.29,10.28,10.29,377600.0,7.9222,7.9222,7.9145,7.9222,377600.0
2005-10-03 12:20:00,10.29,10.29,10.28,10.28,341600.0,7.9222,7.9222,7.9145,7.9145,341600.0
2005-10-03 12:30:00,10.28,10.28,10.28,10.28,381600.0,7.9145,7.9145,7.9145,7.9145,381600.0
2005-10-03 12:40:00,10.28,10.29,10.28,10.29,179200.0,7.9145,7.9222,7.9145,7.9222,179200.0
2005-10-03 12:50:00,10.29,10.29,10.28,10.28,382400.0,7.9222,7.9222,7.9145,7.9145,382400.0
2005-10-03 13:00:00,10.29,10.29,10.28,10.28,356800.0,7.9222,7.9222,7.9145,7.9145,356800.0
2005-10-03 13:10:00,10.28,10.3,10.28,10.29,236000.0,7.9145,7.9299,7.9145,7.9222,236000.0
2005-10-03 13:20:00,10.29,10.29,10.29,10.29,478400.0,7.9222,7.9222,7.9222,7.9222,478400.0
2005-10-03 13:30:00,10.29,10.29,10.28,10.28,366400.0,7.9222,7.9222,7.9145,7.9145,366400.0
2005-10-03 13:40:00,10.28,10.28,10.27,10.28,301600.0,7.9145,7.9145,7.9068,7.9145,301600.0
2005-10-03 13:50:00,10.28,10.28,10.27,10.28,332000.0,7.9145,7.9145,7.9068,7.9145,332000.0
2005-10-03 14:00:00,10.28,10.29,10.28,10.28,488000.0,7.9145,7.9222,7.9145,7.9145,488000.0
2005-10-03 14:10:00,10.28,10.29,10.28,10.29,403200.0,7.9145,7.9222,7.9145,7.9222,403200.0
2005-10-03 14:20:00,10.29,10.29,10.26,10.28,650400.0,7.9222,7.9222,7.8991,7.9145,650400.0
2005-10-03 14:30:00,10.28,10.29,10.28,10.29,369600.0,7.9145,7.9222,7.9145,7.9222,369600.0
2005-10-03 14:40:00,10.29,10.29,10.29,10.29,368000.0,7.9222,7.9222,7.9222,7.9222,368000.0
2005-10-03 14:50:00,10.29,10.3,10.29,10.29,349600.0,7.9222,7.9299,7.9222,7.9222,349600.0
2005-10-03 15:00:00,10.29,10.29,10.29,10.29,384800.0,7.9222,7.9222,7.9222,7.9222,384800.0
2005-10-03 15:10:00,10.29,10.29,10.28,10.29,476800.0,7.9222,7.9222,7.9145,7.9222,476800.0
2005-10-03 15:20:00,10.29,10.29,10.28,10.29,449600.0,7.9222,7.9222,7.9145,7.9222,449600.0
2005-10-03 15:30:00,10.29,10.29,10.29,10.29,559200.0,7.9222,7.9222,7.9222,7.9222,559200.0
2005-10-03 15:40:00,10.29,10.29,10.28,10.28,715200.0,7.9222,7.9222,7.9145,7.9145,715200.0
2005-10-03 15:50:00,10.28,10.29,10.28,10.29,654400.0,7.9145,7.9222,7.9145,7.9222,654400.0
2005-10-04 09:30:00,10.33,10.36,10.33,10.35,389600.0,7.953,7.9761,7.953,7.9684,389600.0
2005-10-04 09:40:00,10.35,10.38,10.35,10.38,578400.0,7.9684,7.9915,7.9684,7.9915,578400.0
2005-10-04 09:50:00,10.37,10.41,10.37,10.41,900800.0,7.9838,8.0146,7.9838,8.0146,900800.0
2005-10-04 10:00:00,10.41,10.45,10.4,10.43,1040000.0,8.0146,8.0454,8.0069,8.03,1040000.0
2005-10-04 10:10:00,10.43,10.47,10.42,10.43,945600.0,8.03,8.0608,8.0223,8.03,945600.0
2005-10-04 10:20:00,10.43,10.47,10.43,10.45,416000.0,8.03,8.0608,8.03,8.0454,416000.0
2005-10-04 10:30:00,10.45,10.46,10.44,10.45,479200.0,8.0454,8.0531,8.0377,8.0454,479200.0
2005-10-04 10:40:00,10.45,10.5,10.45,10.48,524800.0,8.0454,8.0839,8.0454,8.0685,524800.0
2005-10-04 10:50:00,10.48,10.49,10.45,10.47,418400.0,8.0685,8.0762,8.0454,8.0608,418400.0
2005-10-04 11:00:00,10.47,10.47,10.43,10.44,444000.0,8.0608,8.0608,8.03,8.0377,444000.0
2005-10-04 11:10:00,10.44,10.47,10.44,10.44,376800.0,8.0377,8.0608,8.0377,8.0377,376800.0
2005-10-04 11:20:00,10.44,10.49,10.44,10.47,384800.0,8.0377,8.0762,8.0377,8.0608,384800.0
2005-10-04 11:30:00,10.47,10.47,10.46,10.46,225600.0,8.0608,8.0608,8.0531,8.0531,225600.0
2005-10-04 11:40:00,10.46,10.47,10.46,10.47,310400.0,8.0531,8.0608,8.0531,8.0608,310400.0
2005-10-04 11:50:00,10.47,10.48,10.46,10.48,296800.0,8.0608,8.0685,8.0531,8.0685,296800.0
2005-10-04 12:00:00,10.48,10.48,10.47,10.47,209600.0,8.0685,8.0685,8.0608,8.0608,209600.0
2005-10-04 12:10:00,10.47,10.48,10.47,10.47,291200.0,8.0608,8.0685,8.0608,8.0608,291200.0
2005-10-04 12:20:00,10.47,10.47,10.47,10.47,266400.0,8.0608,8.0608,8.0608,8.0608,266400.0
2005-10-04 12:30:00,10.47,10.48,10.47,10.48,612000.0,8.0608,8.0685,8.0608,8.0685,612000.0
2005-10-04 12:40:00,10.48,10.49,10.46,10.46,356800.0,8.0685,8.0762,8.0531,8.0531,356800.0
2005-10-04 12:50:00,10.46,10.49,10.46,10.47,413600.0,8.0531,8.0762,8.0531,8.0608,413600.0
2005-10-04 13:00:00,10.47,10.49,10.47,10.49,300800.0,8.0608,8.0762,8.0608,8.0762,300800.0
2005-10-04 13:10:00,10.48,10.49,10.47,10.49,212000.0,8.0685,8.0762,8.0608,8.0762,212000.0
2005-10-04 13:20:00,10.49,10.49,10.47,10.47,368000.0,8.0762,8.0762,8.0608,8.0608,368000.0
2005-10-04 13:30:00,10.47,10.47,10.46,10.47,304800.0,8.0608,8.0608,8.0531,8.0608,304800.0
2005-10-04 13:40:00,10.47,10.48,10.47,10.48,172000.0,8.0608,8.0685,8.0608,8.0685,172000.0
2005-10-04 13:50:00,10.47,10.49,10.47,10.49,343200.0,8.0608,8.0762,8.0608,8.0762,343200.0
2005-10-04 14:00:00,10.49,10.49,10.48,10.49,351200.0,8.0762,8.0762,8.0685,8.0762,351200.0
2005-10-04 14:10:00,10.49,10.49,10.48,10.48,192800.0,8.0762,8.0762,8.0685,8.0685,192800.0
2005-10-04 14:20:00,10.48,10.48,10.46,10.46,469600.0,8.0685,8.0685,8.0531,8.0531,469600.0
2005-10-04 14:30:00,10.46,10.46,10.43,10.46,772800.0,8.0531,8.0531,8.03,8.0531,772800.0
2005-10-04 14:40:00,10.46,10.47,10.46,10.46,341600.0,8.0531,8.0608,8.0531,8.0531,341600.0
2005-10-04 14:50:00,10.46,10.47,10.43,10.43,379200.0,8.0531,8.0608,8.03,8.03,379200.0
2005-10-04 15:00:00,10.43,10.43,10.38,10.38,412800.0,8.03,8.03,7.9915,7.9915,412800.0
2005-10-04 15:10:00,10.38,10.38,10.35,10.37,767200.0,7.9915,7.9915,7.9684,7.9838,767200.0
2005-10-04 15:20:00,10.38,10.39,10.36,10.38,463200.0,7.9915,7.9992,7.9761,7.9915,463200.0
2005-10-04 15:30:00,10.38,10.38,10.36,10.36,552000.0,7.9915,7.9915,7.9761,7.9761,552000.0
2005-10-04 15:40:00,10.36,10.37,10.34,10.34,308000.0,7.9761,7.9838,7.9607,7.9607,308000.0
2005-10-04 15:50:00,10.34,10.34,10.31,10.32,483200.0,7.9607,7.9607,7.9376,7.9453,483200.0
2005-10-05 09:30:00,10.33,10.33,10.27,10.31,339200.0,7.953,7.953,7.9068,7.9376,339200.0
2005-10-05 09:40:00,10.31,10.32,10.28,10.31,219200.0,7.9376,7.9453,7.9145,7.9376,219200.0
2005-10-05 09:50:00,10.32,10.36,10.31,10.35,393600.0,7.9453,7.9761,7.9376,7.9684,393600.0
2005-10-05 10:00:00,10.35,10.37,10.34,10.35,1050400.0,7.9684,7.9838,7.9607,7.9684,1050400.0
2005-10-05 10:10:00,10.35,10.35,10.34,10.34,856800.0,7.9684,7.9684,7.9607,7.9607,856800.0
2005-10-05 10:20:00,10.34,10.34,10.32,10.32,528000.0,7.9607,7.9607,7.9453,7.9453,528000.0
2005-10-05 10:30:00,10.32,10.32,10.28,10.28,412000.0,7.9453,7.9453,7.9145,7.9145,412000.0
2005-10-05 10:40:00,10.28,10.28,10.24,10.24,296000.0,7.9145,7.9145,7.8837,7.8837,296000.0
2005-10-05 10:50:00,10.24,10.26,10.22,10.26,383200.0,7.8837,7.8991,7.8683,7.8991,383200.0
2005-10-05 11:00:00,10.26,10.29,10.25,10.28,416000.0,7.8991,7.9222,7.8914,7.9145,416000.0
2005-10-05 11:10:00,10.28,10.28,10.26,10.26,131200.0,7.9145,7.9145,7.8991,7.8991,131200.0
2005-10-05 11:20:00,10.26,10.27,10.25,10.25,352800.0,7.8991,7.9068,7.8914,7.8914,352800.0
2005-10-05 11:30:00,10.25,10.26,10.24,10.26,220800.0,7.8914,7.8991,7.8837,7.8991,220800.0
2005-10-05 11:40:00,10.26,10.27,10.25,10.25,112000.0,7.8991,7.9068,7.8914,7.8914,112000.0
2005-10-05 11:50:00,10.25,10.25,10.24,10.25,188000.0,7.8914,7.8914,7.8837,7.8914,188000.0
2005-10-05 12:00:00,10.25,10.26,10.24,10.25,240000.0,7.8914,7.8991,7.8837,7.8914,240000.0
2005-10-05 12:10:00,10.25,10.26,10.25,10.25,116800.0,7.8914,7.8991,7.8914,7.8914,116800.0
2005-10-05 12:20:00,10.25,10.26,10.24,10.25,189600.0,7.8914,7.8991,7.8837,7.8914,189600.0
2005-10-05 12:30:00,10.25,10.26,10.24,10.24,312800.0,7.8914,7.8991,7.8837,7.8837,312800.0
2005-10-05 12:40:00,10.24,10.24,10.24,10.24,107200.0,7.8837,7.8837,7.8837,7.8837,107200.0
2005-10-05 12:50:00,10.24,10.25,10.24,10.25,171200.0,7.8837,7.8914,7.8837,7.8914,171200.0
2005-10-05 13:00:00,10.25,10.26,10.25,10.25,159200.0,7.8914,7.8991,7.8914,7.8914,159200.0
2005-10-05 13:10:00,10.25,10.26,10.24,10.25,309600.0,7.8914,7.8991,7.8837,7.8914,309600.0
2005-10-05 13:20:00,10.25,10.27,10.25,10.25,313600.0,7.8914,7.9068,7.8914,7.8914,313600.0
2005-10-05 13:30:00,10.25,10.28,10.25,10.26,211200.0,7.8914,7.9145,7.8914,7.8991,211200.0
2005-10-05 13:40:00,10.26,10.27,10.25,10.27,98400.0,7.8991,7.9068,7.8914,7.9068,98400.0
2005-10-05 13:50:00,10.27,10.27,10.25,10.27,215200.0,7.9068,7.9068,7.8914,7.9068,215200.0
2005-10-05 14:00:00,10.26,10.27,10.25,10.25,128800.0,7.8991,7.9068,7.8914,7.8914,128800.0
2005-10-05 14:10:00,10.25,10.27,10.25,10.26,146400.0,7.8914,7.9068,7.8914,7.8991,146400.0
2005-10-05 14:20:00,10.26,10.28,10.26,10.26,134400.0,7.8991,7.9145,7.8991,7.8991,134400.0
2005-10-05 14:30:00,10.27,10.27,10.25,10.25,152800.0,7.9068,7.9068,7.8914,7.8914,152800.0
2005-10-05 14:40:00,10.25,10.26,10.25,10.25,182400.0,7.8914,7.8991,7.8914,7.8914,182400.0
2005-10-05 14:50:00,10.25,10.26,10.25,10.25,297600.0,7.8914,7.8991,7.8914,7.8914,297600.0
2005-10-05 15:00:00,10.25,10.26,10.24,10.25,364800.0,7.8914,7.8991,7.8837,7.8914,364800.0
2005-10-05 15:10:00,10.25,10.26,10.24,10.24,255200.0,7.8914,7.8991,7.8837,7.8837,255200.0
2005-10-05 15:20:00,10.24,10.24,10.21,10.23,386400.0,7.8837,7.8837,7.8606,7.876,386400.0
2005-10-05 15:30:00,10.23,10.23,10.21,10.21,333600.0,7.876,7.876,7.8606,7.8606,333600.0
2005-10-05 15:40:00,10.21,10.22,10.18,10.18,445600.0,7.8606,7.8683,7.8375,7.8375,445600.0
2005-10-05 15:50:00,10.18,10.19,10.18,10.19,524000.0,7.8375,7.8452,7.8375,7.8452,524000.0
2005-10-06 09:30:00,10.19,10.25,10.18,10.24,369600.0,7.8452,7.8914,7.8375,7.8837,369600.0
2005-10-06 09:40:00,10.24,10.39,10.24,10.25,251200.0,7.8837,7.9992,7.8837,7.8914,251200.0
2005-10-06 09:50:00,10.25,10.33,10.24,10.33,338400.0,7.8914,7.953,7.8837,7.953,338400.0
2005-10-06 10:00:00,10.32,10.34,10.31,10.32,348000.0,7.9453,7.9607,7.9376,7.9453,348000.0
2005-10-06 10:10:00,10.32,10.32,10.31,10.31,308800.0,7.9453,7.9453,7.9376,7.9376,308800.0
2005-10-06 10:20:00,10.31,10.31,10.28,10.29,217600.0,7.9376,7.9376,7.9145,7.9222,217600.0
2005-10-06 10:30:00,10.3,10.31,10.3,10.31,418400.0,7.9299,7.9376,7.9299,7.9376,418400.0
2005-10-06 10:40:00,10.31,10.39,10.31,10.39,493600.0,7.9376,7.9992,7.9376,7.9992,493600.0
2005-10-06 10:50:00,10.39,10.39,10.36,10.37,328800.0,7.9992,7.9992,7.9761,7.9838,328800.0
2005-10-06 11:00:00,10.37,10.38,10.37,10.37,301600.0,7.9838,7.9915,7.9838,7.9838,301600.0
2005-10-06 11:10:00,10.37,10.39,10.37,10.39,542400.0,7.9838,7.9992,7.9838,7.9992,542400.0
2005-10-06 11:20:00,10.38,10.38,10.36,10.36,305600.0,7.9915,7.9915,7.9761,7.9761,305600.0
2005-10-06 11:30:00,10.36,10.38,10.36,10.37,1216800.0,7.9761,7.9915,7.9761,7.9838,1216800.0
2005-10-06 11:40:00,10.37,10.37,10.35,10.37,143200.0,7.9838,7.9838,7.9684,7.9838,143200.0
2005-10-06 11:50:00,10.37,10.37,10.36,10.37,122400.0,7.9838,7.9838,7.9761,7.9838,122400.0
2005-10-06 12:00:00,10.37,10.42,10.37,10.42,544000.0,7.9838,8.0223,7.9838,8.0223,544000.0
2005-10-06 12:10:00,10.43,10.43,10.39,10.39,222400.0,8.03,8.03,7.9992,7.9992,222400.0
2005-10-06 12:20:00,10.39,10.39,10.36,10.36,411200.0,7.9992,7.9992,7.9761,7.9761,411200.0
2005-10-06 12:30:00,10.36,10.37,10.34,10.34,488000.0,7.9761,7.9838,7.9607,7.9607,488000.0
2005-10-06 12:40:00,10.34,10.35,10.33,10.35,240800.0,7.9607,7.9684,7.953,7.9684,240800.0
2005-10-06 12:50:00,10.35,10.37,10.35,10.36,234400.0,7.9684,7.9838,7.9684,7.9761,234400.0
2005-10-06 13:00:00,10.36,10.37,10.36,10.36,279200.0,7.9761,7.9838,7.9761,7.9761,279200.0
2005-10-06 13:10:00,10.36,10.37,10.35,10.35,179200.0,7.9761,7.9838,7.9684,7.9684,179200.0
2005-10-06 13:20:00,10.36,10.37,10.34,10.36,142400.0,7.9761,7.9838,7.9607,7.9761,142400.0
2005-10-06 13:30:00,10.36,10.37,10.35,10.36,200000.0,7.9761,7.9838,7.9684,7.9761,200000.0
2005-10-06 13:40:00,10.36,10.37,10.34,10.35,257600.0,7.9761,7.9838,7.9607,7.9684,257600.0
2005-10-06 13:50:00,10.35,10.35,10.32,10.32,235200.0,7.9684,7.9684,7.9453,7.9453,235200.0
2005-10-06 14:00:00,10.32,10.32,10.29,10.3,292000.0,7.9453,7.9453,7.9222,7.9299,292000.0
2005-10-06 14:10:00,10.3,10.31,10.29,10.3,198400.0,7.9299,7.9376,7.9222,7.9299,198400.0
2005-10-06 14:20:00,10.3,10.3,10.27,10.28,263200.0,7.9299,7.9299,7.9068,7.9145,263200.0
2005-10-06 14:30:00,10.28,10.28,10.26,10.26,201600.0,7.9145,7.9145,7.8991,7.8991,201600.0
2005-10-06 14:40:00,10.27,10.28,10.26,10.28,187200.0,7.9068,7.9145,7.8991,7.9145,187200.0
2005-10-06 14:50:00,10.28,10.28,10.25,10.27,243200.0,7.9145,7.9145,7.8914,7.9068,243200.0
2005-10-06 15:00:00,10.27,10.27,10.24,10.25,285600.0,7.9068,7.9068,7.8837,7.8914,285600.0
2005-10-06 15:10:00,10.25,10.27,10.24,10.25,320800.0,7.8914,7.9068,7.8837,7.8914,320800.0
2005-10-06 15:20:00,10.25,10.25,10.22,10.23,476800.0,7.8914,7.8914,7.8683,7.876,476800.0
2005-10-06 15:30:00,10.23,10.23,10.21,10.22,642400.0,7.876,7.876,7.8606,7.8683,642400.0
2005-10-06 15:40:00,10.22,10.28,10.22,10.28,500800.0,7.8683,7.9145,7.8683,7.9145,500800.0
2005-10-06 15:50:00,10.28,10.28,10.26,10.27,392000.0,7.9145,7.9145,7.8991,7.9068,392000.0
2005-10-07 09:30:00,10.29,10.36,10.29,10.36,415200.0,7.9222,7.9761,7.9222,7.9761,415200.0
2005-10-07 09:40:00,10.36,10.41,10.36,10.38,562400.0,7.9761,8.0146,7.9761,7.9915,562400.0
2005-10-07 09:50:00,10.38,10.38,10.34,10.36,543200.0,7.9915,7.9915,7.9607,7.9761,543200.0
2005-10-07 10:00:00,10.36,10.38,10.35,10.35,281600.0,7.9761,7.9915,7.9684,7.9684,281600.0
2005-10-07 10:10:00,10.35,10.37,10.34,10.36,282400.0,7.9684,7.9838,7.9607,7.9761,282400.0
2005-10-07 10:20:00,10.35,10.38,10.35,10.35,566400.0,7.9684,7.9915,7.9684,7.9684,566400.0
2005-10-07 10:30:00,10.35,10.37,10.34,10.34,445600.0,7.9684,7.9838,7.9607,7.9607,445600.0
2005-10-07 10:40:00,10.34,10.34,10.27,10.28,466400.0,7.9607,7.9607,7.9068,7.9145,466400.0
2005-10-07 10:50:00,10.28,10.33,10.28,10.32,194400.0,7.9145,7.953,7.9145,7.9453,194400.0
2005-10-07 11:00:00,10.32,10.33,10.27,10.27,289600.0,7.9453,7.953,7.9068,7.9068,289600.0
2005-10-07 11:10:00,10.27,10.28,10.25,10.27,212000.0,7.9068,7.9145,7.8914,7.9068,212000.0
2005-10-07 11:20:00,10.27,10.37,10.27,10.35,221600.0,7.9068,7.9838,7.9068,7.9684,221600.0
2005-10-07 11:30:00,10.35,10.35,10.33,10.35,67200.0,7.9684,7.9684,7.953,7.9684,67200.0
2005-10-07 11:40:00,10.35,10.35,10.33,10.33,87200.0,7.9684,7.9684,7.953,7.953,87200.0
2005-10-07 11:50:00,10.32,10.33,10.3,10.3,247200.0,7.9453,7.953,7.9299,7.9299,247200.0
2005-10-07 12:00:00,10.3,10.31,10.29,10.31,120800.0,7.9299,7.9376,7.9222,7.9376,120800.0
2005-10-07 12:10:00,10.31,10.31,10.3,10.31,107200.0,7.9376,7.9376,7.9299,7.9376,107200.0
2005-10-07 12:20:00,10.31,10.32,10.3,10.31,299200.0,7.9376,7.9453,7.9299,7.9376,299200.0
2005-10-07 12:30:00,10.31,10.32,10.31,10.32,208800.0,7.9376,7.9453,7.9376,7.9453,208800.0
2005-10-07 12:40:00,10.31,10.31,10.3,10.3,84000.0,7.9376,7.9376,7.9299,7.9299,84000.0
2005-10-07 12:50:00,10.3,10.3,10.29,10.29,56800.0,7.9299,7.9299,7.9222,7.9222,56800.0
2005-10-07 13:00:00,10.29,10.29,10.28,10.28,45600.0,7.9222,7.9222,7.9145,7.9145,45600.0
2005-10-07 13:10:00,10.28,10.29,10.28,10.28,98400.0,7.9145,7.9222,7.9145,7.9145,98400.0
2005-10-07 13:20:00,10.28,10.28,10.27,10.27,59200.0,7.9145,7.9145,7.9068,7.9068,59200.0
2005-10-07 13:30:00,10.27,10.29,10.27,10.28,92000.0,7.9068,7.9222,7.9068,7.9145,92000.0
2005-10-07 13:40:00,10.28,10.28,10.26,10.26,70400.0,7.9145,7.9145,7.8991,7.8991,70400.0
2005-10-07 13:50:00,10.26,10.26,10.25,10.26,140000.0,7.8991,7.8991,7.8914,7.8991,140000.0
2005-10-07 14:00:00,10.26,10.27,10.25,10.25,145600.0,7.8991,7.9068,7.8914,7.8914,145600.0
2005-10-07 14:10:00,10.25,10.27,10.25,10.27,117600.0,7.8914,7.9068,7.8914,7.9068,117600.0
2005-10-07 14:20:00,10.27,10.27,10.27,10.27,84800.0,7.9068,7.9068,7.9068,7.9068,84800.0
2005-10-07 14:30:00,10.27,10.27,10.26,10.26,103200.0,7.9068,7.9068,7.8991,7.8991,103200.0
2005-10-07 14:40:00,10.27,10.3,10.27,10.3,339200.0,7.9068,7.9299,7.9068,7.9299,339200.0
2005-10-07 14:50:00,10.29,10.3,10.28,10.29,322400.0,7.9222,7.9299,7.9145,7.9222,322400.0
2005-10-07 15:00:00,10.29,10.3,10.28,10.3,229600.0,7.9222,7.9299,7.9145,7.9299,229600.0
2005-10-07 15:10:00,10.31,10.31,10.3,10.3,297600.0,7.9376,7.9376,7.9299,7.9299,297600.0
2005-10-07 15:20:00,10.3,10.32,10.3,10.31,416800.0,7.9299,7.9453,7.9299,7.9376,416800.0
2005-10-07 15:30:00,10.31,10.32,10.31,10.31,320800.0,7.9376,7.9453,7.9376,7.9376,320800.0
2005-10-07 15:40:00,10.31,10.33,10.31,10.33,427200.0,7.9376,7.953,7.9376,7.953,427200.0
2005-10-07 15:50:00,10.33,10.35,10.33,10.35,1139200.0,7.953,7.9684,7.953,7.9684,1139200.0
2005-10-10 09:30:00,10.35,10.47,10.35,10.45,513600.0,7.9684,8.0608,7.9684,8.0454,513600.0
2005-10-10 09:40:00,10.44,10.47,10.41,10.42,424000.0,8.0377,8.0608,8.0146,8.0223,424000.0
2005-10-10 09:50:00,10.42,10.42,10.38,10.39,301600.0,8.0223,8.0223,7.9915,7.9992,301600.0
2005-10-10 10:00:00,10.39,10.39,10.36,10.36,410400.0,7.9992,7.9992,7.9761,7.9761,410400.0
2005-10-10 10:10:00,10.36,10.38,10.35,10.37,544800.0,7.9761,7.9915,7.9684,7.9838,544800.0
2005-10-10 10:20:00,10.36,10.41,10.36,10.4,295200.0,7.9761,8.0146,7.9761,8.0069,295200.0
2005-10-10 10:30:00,10.4,10.4,10.39,10.39,109600.0,8.0069,8.0069,7.9992,7.9992,109600.0
2005-10-10 10:40:00,10.39,10.4,10.38,10.38,168800.0,7.9992,8.0069,7.9915,7.9915,168800.0
2005-10-10 10:50:00,10.39,10.4,10.39,10.4,310400.0,7.9992,8.0069,7.9992,8.0069,310400.0
2005-10-10 11:00:00,10.4,10.43,10.4,10.43,483200.0,8.0069,8.03,8.0069,8.03,483200.0
2005-10-10 11:10:00,10.43,10.43,10.41,10.41,140000.0,8.03,8.03,8.0146,8.0146,140000.0
2005-10-10 11:20:00,10.41,10.42,10.41,10.41,148000.0,8.0146,8.0223,8.0146,8.0146,148000.0
2005-10-10 11:30:00,10.41,10.42,10.4,10.4,148000.0,8.0146,8.0223,8.0069,8.0069,148000.0
2005-10-10 11:40:00,10.4,10.4,10.38,10.39,132800.0,8.0069,8.0069,7.9915,7.9992,132800.0
2005-10-10 11:50:00,10.39,10.39,10.38,10.39,134400.0,7.9992,7.9992,7.9915,7.9992,134400.0
2005-10-10 12:00:00,10.39,10.4,10.38,10.4,233600.0,7.9992,8.0069,7.9915,8.0069,233600.0
2005-10-10 12:10:00,10.4,10.4,10.38,10.39,79200.0,8.0069,8.0069,7.9915,7.9992,79200.0
2005-10-10 12:20:00,10.39,10.4,10.39,10.4,157600.0,7.9992,8.0069,7.9992,8.0069,157600.0
2005-10-10 12:30:00,10.4,10.43,10.4,10.4,455200.0,8.0069,8.03,8.0069,8.0069,455200.0
2005-10-10 12:40:00,10.4,10.42,10.39,10.4,232800.0,8.0069,8.0223,7.9992,8.0069,232800.0
2005-10-10 12:50:00,10.4,10.41,10.38,10.38,344000.0,8.0069,8.0146,7.9915,7.9915,344000.0
2005-10-10 13:00:00,10.38,10.38,10.38,10.38,96800.0,7.9915,7.9915,7.9915,7.9915,96800.0
2005-10-10 13:10:00,10.37,10.38,10.37,10.37,112800.0,7.9838,7.9915,7.9838,7.9838,112800.0
2005-10-10 13:20:00,10.37,10.37,10.36,10.36,51200.0,7.9838,7.9838,7.9761,7.9761,51200.0
2005-10-10 13:30:00,10.36,10.37,10.35,10.35,82400.0,7.9761,7.9838,7.9684,7.9684,82400.0
2005-10-10 13:40:00,10.35,10.36,10.34,10.34,121600.0,7.9684,7.9761,7.9607,7.9607,121600.0
2005-10-10 13:50:00,10.34,10.34,10.33,10.33,256800.0,7.9607,7.9607,7.953,7.953,256800.0
2005-10-10 14:00:00,10.33,10.34,10.33,10.33,92000.0,7.953,7.9607,7.953,7.953,92000.0
2005-10-10 14:10:00,10.33,10.34,10.33,10.34,108000.0,7.953,7.9607,7.953,7.9607,108000.0
2005-10-10 14:20:00,10.34,10.34,10.29,10.29,217600.0,7.9607,7.9607,7.9222,7.9222,217600.0
2005-10-10 14:30:00,10.29,10.31,10.29,10.29,165600.0,7.9222,7.9376,7.9222,7.9222,165600.0
2005-10-10 14:40:00,10.29,10.3,10.29,10.29,163200.0,7.9222,7.9299,7.9222,7.9222,163200.0
2005-10-10 14:50:00,10.29,10.34,10.28,10.31,189600.0,7.9222,7.9607,7.9145,7.9376,189600.0
2005-10-10 15:00:00,10.31,10.35,10.31,10.33,253600.0,7.9376,7.9684,7.9376,7.953,253600.0
2005-10-10 15:10:00,10.34,10.34,10.32,10.33,241600.0,7.9607,7.9607,7.9453,7.953,241600.0
2005-10-10 15:20:00,10.33,10.34,10.33,10.33,236800.0,7.953,7.9607,7.953,7.953,236800.0
2005-10-10 15:30:00,10.33,10.34,10.31,10.34,272000.0,7.953,7.9607,7.9376,7.9607,272000.0
2005-10-10 15:40:00,10.34,10.34,10.33,10.34,335200.0,7.9607,7.9607,7.953,7.9607,335200.0
2005-10-10 15:50:00,10.34,10.34,10.33,10.33,364000.0,7.9607,7.9607,7.953,7.953,364000.0
2005-10-11 09:30:00,10.34,10.4,10.34,10.4,366400.0,7.9607,8.0069,7.9607,8.0069,366400.0
2005-10-11 09:40:00,10.4,10.47,10.4,10.46,504000.0,8.0069,8.0608,8.0069,8.0531,504000.0
2005-10-11 09:50:00,10.46,10.46,10.38,10.38,464800.0,8.0531,8.0531,7.9915,7.9915,464800.0
2005-10-11 10:00:00,10.38,10.39,10.37,10.38,302400.0,7.9915,7.9992,7.9838,7.9915,302400.0
2005-10-11 10:10:00,10.38,10.38,10.37,10.37,159200.0,7.9915,7.9915,7.9838,7.9838,159200.0
2005-10-11 10:20:00,10.37,10.4,10.37,10.4,295200.0,7.9838,8.0069,7.9838,8.0069,295200.0
2005-10-11 10:30:00,10.39,10.4,10.39,10.39,132000.0,7.9992,8.0069,7.9992,7.9992,132000.0
2005-10-11 10:40:00,10.39,10.39,10.32,10.32,278400.0,7.9992,7.9992,7.9453,7.9453,278400.0
2005-10-11 10:50:00,10.32,10.35,10.29,10.35,159200.0,7.9453,7.9684,7.9222,7.9684,159200.0
2005-10-11 11:00:00,10.35,10.35,10.33,10.33,244000.0,7.9684,7.9684,7.953,7.953,244000.0
2005-10-11 11:10:00,10.33,10.34,10.31,10.34,132800.0,7.953,7.9607,7.9376,7.9607,132800.0
2005-10-11 11:20:00,10.34,10.34,10.33,10.33,90400.0,7.9607,7.9607,7.953,7.953,90400.0
2005-10-11 11:30:00,10.33,10.34,10.32,10.32,96000.0,7.953,7.9607,7.9453,7.9453,96000.0
2005-10-11 11:40:00,10.32,10.33,10.31,10.32,104000.0,7.9453,7.953,7.9376,7.9453,104000.0
2005-10-11 11:50:00,10.32,10.34,10.32,10.33,155200.0,7.9453,7.9607,7.9453,7.953,155200.0
2005-10-11 12:00:00,10.33,10.33,10.33,10.33,138400.0,7.953,7.953,7.953,7.953,138400.0
2005-10-11 12:10:00,10.33,10.33,10.31,10.31,135200.0,7.953,7.953,7.9376,7.9376,135200.0
2005-10-11 12:20:00,10.31,10.31,10.29,10.29,76000.0,7.9376,7.9376,7.9222,7.9222,76000.0
2005-10-11 12:30:00,10.29,10.31,10.29,10.31,156000.0,7.9222,7.9376,7.9222,7.9376,156000.0
2005-10-11 12:40:00,10.31,10.32,10.3,10.32,143200.0,7.9376,7.9453,7.9299,7.9453,143200.0
2005-10-11 12:50:00,10.32,10.32,10.31,10.32,56000.0,7.9453,7.9453,7.9376,7.9453,56000.0
2005-10-11 13:00:00,10.32,10.34,10.32,10.33,119200.0,7.9453,7.9607,7.9453,7.953,119200.0
2005-10-11 13:10:00,10.34,10.35,10.33,10.35,113600.0,7.9607,7.9684,7.953,7.9684,113600.0
2005-10-11 13:20:00,10.35,10.37,10.35,10.37,161600.0,7.9684,7.9838,7.9684,7.9838,161600.0
2005-10-11 13:30:00,10.37,10.37,10.35,10.35,140800.0,7.9838,7.9838,7.9684,7.9684,140800.0
2005-10-11 13:40:00,10.35,10.36,10.35,10.35,128800.0,7.9684,7.9761,7.9684,7.9684,128800.0
2005-10-11 13:50:00,10.35,10.38,10.35,10.37,503200.0,7.9684,7.9915,7.9684,7.9838,503200.0
2005-10-11 14:00:00,10.38,10.38,10.34,10.35,562400.0,7.9915,7.9915,7.9607,7.9684,562400.0
2005-10-11 14:10:00,10.35,10.4,10.35,10.38,397600.0,7.9684,8.0069,7.9684,7.9915,397600.0
2005-10-11 14:20:00,10.38,10.39,10.38,10.38,208800.0,7.9915,7.9992,7.9915,7.9915,208800.0
2005-10-11 14:30:00,10.38,10.38,10.38,10.38,400800.0,7.9915,7.9915,7.9915,7.9915,400800.0
2005-10-11 14:40:00,10.38,10.39,10.36,10.38,430400.0,7.9915,7.9992,7.9761,7.9915,430400.0
2005-10-11 14:50:00,10.38,10.39,10.36,10.38,616000.0,7.9915,7.9992,7.9761,7.9915,616000.0
2005-10-11 15:00:00,10.38,10.38,10.36,10.37,596800.0,7.9915,7.9915,7.9761,7.9838,596800.0
2005-10-11 15:10:00,10.37,10.38,10.36,10.36,364800.0,7.9838,7.9915,7.9761,7.9761,364800.0
2005-10-11 15:20:00,10.36,10.37,10.36,10.36,564000.0,7.9761,7.9838,7.9761,7.9761,564000.0
2005-10-11 15:30:00,10.36,10.37,10.36,10.37,619200.0,7.9761,7.9838,7.9761,7.9838,619200.0
2005-10-11 15:40:00,10.37,10.38,10.36,10.37,670400.0,7.9838,7.9915,7.9761,7.9838,670400.0
2005-10-11 15:50:00,10.37,10.37,10.36,10.37,633600.0,7.9838,7.9838,7.9761,7.9838,633600.0
2005-10-12 09:30:00,10.37,10.37,10.35,10.36,193600.0,7.9838,7.9838,7.9684,7.9761,193600.0
2005-10-12 09:40:00,10.36,10.38,10.33,10.37,208000.0,7.9761,7.9915,7.953,7.9838,208000.0
2005-10-12 09:50:00,10.37,10.38,10.34,10.38,123200.0,7.9838,7.9915,7.9607,7.9915,123200.0
2005-10-12 10:00:00,10.38,10.39,10.36,10.36,207200.0,7.9915,7.9992,7.9761,7.9761,207200.0
2005-10-12 10:10:00,10.36,10.37,10.35,10.36,209600.0,7.9761,7.9838,7.9684,7.9761,209600.0
2005-10-12 10:20:00,10.36,10.36,10.34,10.36,126400.0,7.9761,7.9761,7.9607,7.9761,126400.0
2005-10-12 10:30:00,10.35,10.36,10.31,10.31,328000.0,7.9684,7.9761,7.9376,7.9376,328000.0
2005-10-12 10:40:00,10.31,10.31,10.29,10.29,257600.0,7.9376,7.9376,7.9222,7.9222,257600.0
2005-10-12 10:50:00,10.29,10.29,10.24,10.25,371200.0,7.9222,7.9222,7.8837,7.8914,371200.0
2005-10-12 11:00:00,10.25,10.27,10.24,10.25,239200.0,7.8914,7.9068,7.8837,7.8914,239200.0
2005-10-12 11:10:00,10.24,10.3,10.24,10.3,547200.0,7.8837,7.9299,7.8837,7.9299,547200.0
2005-10-12 11:20:00,10.29,10.3,10.27,10.29,481600.0,7.9222,7.9299,7.9068,7.9222,481600.0
2005-10-12 11:30:00,10.3,10.3,10.28,10.29,265600.0,7.9299,7.9299,7.9145,7.9222,265600.0
2005-10-12 11:40:00,10.28,10.29,10.27,10.27,207200.0,7.9145,7.9222,7.9068,7.9068,207200.0
2005-10-12 11:50:00,10.27,10.28,10.25,10.25,420000.0,7.9068,7.9145,7.8914,7.8914,420000.0
2005-10-12 12:00:00,10.24,10.26,10.24,10.26,466400.0,7.8837,7.8991,7.8837,7.8991,466400.0
2005-10-12 12:10:00,10.26,10.28,10.25,10.27,161600.0,7.8991,7.9145,7.8914,7.9068,161600.0
2005-10-12 12:20:00,10.27,10.28,10.24,10.28,220800.0,7.9068,7.9145,7.8837,7.9145,220800.0
2005-10-12 12:30:00,10.28,10.29,10.27,10.28,187200.0,7.9145,7.9222,7.9068,7.9145,187200.0
2005-10-12 12:40:00,10.28,10.28,10.27,10.27,170400.0,7.9145,7.9145,7.9068,7.9068,170400.0
2005-10-12 12:50:00,10.27,10.28,10.27,10.28,378400.0,7.9068,7.9145,7.9068,7.9145,378400.0
2005-10-12 13:00:00,10.27,10.28,10.27,10.28,287200.0,7.9068,7.9145,7.9068,7.9145,287200.0
2005-10-12 13:10:00,10.28,10.3,10.28,10.3,467200.0,7.9145,7.9299,7.9145,7.9299,467200.0
2005-10-12 13:20:00,10.3,10.31,10.28,10.29,412800.0,7.9299,7.9376,7.9145,7.9222,412800.0
2005-10-12 13:30:00,10.29,10.29,10.28,10.29,203200.0,7.9222,7.9222,7.9145,7.9222,203200.0
2005-10-12 13:40:00,10.29,10.29,10.25,10.26,233600.0,7.9222,7.9222,7.8914,7.8991,233600.0
2005-10-12 13:50:00,10.25,10.28,10.25,10.27,140000.0,7.8914,7.9145,7.8914,7.9068,140000.0
2005-10-12 14:00:00,10.27,10.29,10.26,10.27,317600.0,7.9068,7.9222,7.8991,7.9068,317600.0
2005-10-12 14:10:00,10.27,10.27,10.24,10.25,198400.0,7.9068,7.9068,7.8837,7.8914,198400.0
2005-10-12 14:20:00,10.25,10.26,10.24,10.25,376000.0,7.8914,7.8991,7.8837,7.8914,376000.0
2005-10-12 14:30:00,10.25,10.26,10.24,10.25,251200.0,7.8914,7.8991,7.8837,7.8914,251200.0
2005-10-12 14:40:00,10.25,10.28,10.25,10.26,244800.0,7.8914,7.9145,7.8914,7.8991,244800.0
2005-10-12 14:50:00,10.26,10.26,10.24,10.24,176000.0,7.8991,7.8991,7.8837,7.8837,176000.0
2005-10-12 15:00:00,10.24,10.25,10.22,10.24,369600.0,7.8837,7.8914,7.8683,7.8837,369600.0
2005-10-12 15:10:00,10.24,10.24,10.21,10.22,405600.0,7.8837,7.8837,7.8606,7.8683,405600.0
2005-10-12 15:20:00,10.22,10.24,10.22,10.22,416000.0,7.8683,7.8837,7.8683,7.8683,416000.0
2005-10-12 15:30:00,10.22,10.24,10.21,10.24,500800.0,7.8683,7.8837,7.8606,7.8837,500800.0
2005-10-12 15:40:00,10.24,10.26,10.23,10.25,496000.0,7.8837,7.8991,7.876,7.8914,496000.0
2005-10-12 15:50:00,10.25,10.26,10.22,10.24,797600.0,7.8914,7.8991,7.8683,7.8837,797600.0
2005-10-13 09:30:00,10.23,10.25,10.21,10.25,265600.0,7.876,7.8914,7.8606,7.8914,265600.0
2005-10-13 09:40:00,10.25,10.25,10.16,10.18,420800.0,7.8914,7.8914,7.8221,7.8375,420800.0
2005-10-13 09:50:00,10.18,10.19,10.14,10.16,351200.0,7.8375,7.8452,7.8067,7.8221,351200.0
2005-10-13 10:00:00,10.16,10.16,10.12,10.13,464800.0,7.8221,7.8221,7.7913,7.799,464800.0
2005-10-13 10:10:00,10.13,10.13,10.1,10.11,259200.0,7.799,7.799,7.7759,7.7836,259200.0
2005-10-13 10:20:00,10.11,10.12,10.09,10.09,569600.0,7.7836,7.7913,7.7682,7.7682,569600.0
2005-10-13 10:30:00,10.09,10.11,10.07,10.11,668000.0,7.7682,7.7836,7.7528,7.7836,668000.0
2005-10-13 10:40:00,10.11,10.12,10.1,10.11,209600.0,7.7836,7.7913,7.7759,7.7836,209600.0
2005-10-13 10:50:00,10.11,10.11,10.11,10.11,116000.0,7.7836,7.7836,7.7836,7.7836,116000.0
2005-10-13 11:00:00,10.11,10.12,10.1,10.11,161600.0,7.7836,7.7913,7.7759,7.7836,161600.0
2005-10-13 11:10:00,10.11,10.12,10.1,10.12,321600.0,7.7836,7.7913,7.7759,7.7913,321600.0
2005-10-13 11:20:00,10.12,10.16,10.12,10.13,528800.0,7.7913,7.8221,7.7913,7.799,528800.0
2005-10-13 11:30:00,10.13,10.13,10.11,10.11,161600.0,7.799,7.799,7.7836,7.7836,161600.0
2005-10-13 11:40:00,10.11,10.12,10.09,10.09,267200.0,7.7836,7.7913,7.7682,7.7682,267200.0
2005-10-13 11:50:00,10.09,10.09,10.06,10.08,288800.0,7.7682,7.7682,7.7451,7.7605,288800.0
2005-10-13 12:00:00,10.07,10.1,10.06,10.06,187200.0,7.7528,7.7759,7.7451,7.7451,187200.0
2005-10-13 12:10:00,10.06,10.07,10.05,10.07,236800.0,7.7451,7.7528,7.7374,7.7528,236800.0
2005-10-13 12:20:00,10.06,10.07,10.03,10.03,266400.0,7.7451,7.7528,7.722,7.722,266400.0
2005-10-13 12:30:00,10.03,10.03,10.01,10.02,416800.0,7.722,7.722,7.7066,7.7143,416800.0
2005-10-13 12:40:00,10.02,10.06,10.02,10.06,212000.0,7.7143,7.7451,7.7143,7.7451,212000.0
2005-10-13 12:50:00,10.06,10.07,10.04,10.06,187200.0,7.7451,7.7528,7.7297,7.7451,187200.0
2005-10-13 13:00:00,10.06,10.06,10.04,10.04,169600.0,7.7451,7.7451,7.7297,7.7297,169600.0
2005-10-13 13:10:00,10.04,10.06,10.02,10.05,126400.0,7.7297,7.7451,7.7143,7.7374,126400.0
2005-10-13 13:20:00,10.05,10.05,10.02,10.03,193600.0,7.7374,7.7374,7.7143,7.722,193600.0
2005-10-13 13:30:00,10.03,10.04,10.02,10.02,252000.0,7.722,7.7297,7.7143,7.7143,252000.0
2005-10-13 13:40:00,10.02,10.02,9.99,10.01,288800.0,7.7143,7.7143,7.6912,7.7066,288800.0
2005-10-13 13:50:00,10.01,10.02,9.99,10.02,437600.0,7.7066,7.7143,7.6912,7.7143,437600.0
2005-10-13 14:00:00,10.02,10.04,10.01,10.04,204000.0,7.7143,7.7297,7.7066,7.7297,204000.0
2005-10-13 14:10:00,10.04,10.05,10.01,10.05,204800.0,7.7297,7.7374,7.7066,7.7374,204800.0
2005-10-13 14:20:00,10.05,10.09,10.04,10.06,584800.0,7.7374,7.7682,7.7297,7.7451,584800.0
2005-10-13 14:30:00,10.06,10.13,10.06,10.11,700000.0,7.7451,7.799,7.7451,7.7836,700000.0
2005-10-13 14:40:00,10.11,10.12,10.09,10.1,417600.0,7.7836,7.7913,7.7682,7.7759,417600.0
2005-10-13 14:50:00,10.1,10.11,10.07,10.11,335200.0,7.7759,7.7836,7.7528,7.7836,335200.0
2005-10-13 15:00:00,10.11,10.12,10.08,10.09,493600.0,7.7836,7.7913,7.7605,7.7682,493600.0
2005-10-13 15:10:00,10.09,10.11,10.08,10.09,393600.0,7.7682,7.7836,7.7605,7.7682,393600.0
2005-10-13 15:20:00,10.09,10.1,10.08,10.08,284800.0,7.7682,7.7759,7.7605,7.7605,284800.0
2005-10-13 15:30:00,10.08,10.11,10.08,10.11,372800.0,7.7605,7.7836,7.7605,7.7836,372800.0
2005-10-13 15:40:00,10.1,10.12,10.09,10.09,576000.0,7.7759,7.7913,7.7682,7.7682,576000.0
2005-10-13 15:50:00,10.09,10.1,10.09,10.09,621600.0,7.7682,7.7759,7.7682,7.7682,621600.0
2005-10-14 09:30:00,10.14,10.17,10.14,10.16,311200.0,7.8067,7.8298,7.8067,7.8221,311200.0
2005-10-14 09:40:00,10.16,10.16,10.06,10.08,514400.0,7.8221,7.8221,7.7451,7.7605,514400.0
2005-10-14 09:50:00,10.08,10.17,10.08,10.15,438400.0,7.7605,7.8298,7.7605,7.8144,438400.0
2005-10-14 10:00:00,10.13,10.16,10.09,10.1,215200.0,7.799,7.8221,7.7682,7.7759,215200.0
2005-10-14 10:10:00,10.1,10.12,10.09,10.1,369600.0,7.7759,7.7913,7.7682,7.7759,369600.0
2005-10-14 10:20:00,10.1,10.11,10.09,10.1,283200.0,7.7759,7.7836,7.7682,7.7759,283200.0
2005-10-14 10:30:00,10.11,10.13,10.09,10.13,475200.0,7.7836,7.799,7.7682,7.799,475200.0
2005-10-14 10:40:00,10.12,10.16,10.11,10.15,325600.0,7.7913,7.8221,7.7836,7.8144,325600.0
2005-10-14 10:50:00,10.15,10.17,10.15,10.15,163200.0,7.8144,7.8298,7.8144,7.8144,163200.0
2005-10-14 11:00:00,10.15,10.15,10.13,10.15,109600.0,7.8144,7.8144,7.799,7.8144,109600.0
2005-10-14 11:10:00,10.16,10.2,10.15,10.2,216000.0,7.8221,7.8529,7.8144,7.8529,216000.0
2005-10-14 11:20:00,10.2,10.24,10.2,10.22,852000.0,7.8529,7.8837,7.8529,7.8683,852000.0
2005-10-14 11:30:00,10.22,10.25,10.22,10.24,376000.0,7.8683,7.8914,7.8683,7.8837,376000.0
2005-10-14 11:40:00,10.24,10.25,10.24,10.25,92000.0,7.8837,7.8914,7.8837,7.8914,92000.0
2005-10-14 11:50:00,10.24,10.25,10.22,10.23,116800.0,7.8837,7.8914,7.8683,7.876,116800.0
2005-10-14 12:00:00,10.23,10.24,10.22,10.24,230400.0,7.876,7.8837,7.8683,7.8837,230400.0
2005-10-14 12:10:00,10.24,10.24,10.22,10.23,253600.0,7.8837,7.8837,7.8683,7.876,253600.0
2005-10-14 12:20:00,10.23,10.23,10.22,10.22,116800.0,7.876,7.876,7.8683,7.8683,116800.0
2005-10-14 12:30:00,10.22,10.22,10.2,10.21,317600.0,7.8683,7.8683,7.8529,7.8606,317600.0
2005-10-14 12:40:00,10.21,10.21,10.18,10.2,334400.0,7.8606,7.8606,7.8375,7.8529,334400.0
2005-10-14 12:50:00,10.2,10.21,10.18,10.18,366400.0,7.8529,7.8606,7.8375,7.8375,366400.0
2005-10-14 13:00:00,10.18,10.19,10.16,10.17,262400.0,7.8375,7.8452,7.8221,7.8298,262400.0
2005-10-14 13:10:00,10.17,10.18,10.16,10.18,237600.0,7.8298,7.8375,7.8221,7.8375,237600.0
2005-10-14 13:20:00,10.17,10.18,10.16,10.18,107200.0,7.8298,7.8375,7.8221,7.8375,107200.0
2005-10-14 13:30:00,10.18,10.18,10.16,10.17,153600.0,7.8375,7.8375,7.8221,7.8298,153600.0
2005-10-14 13:40:00,10.17,10.17,10.15,10.16,135200.0,7.8298,7.8298,7.8144,7.8221,135200.0
2005-10-14 13:50:00,10.16,10.18,10.16,10.17,143200.0,7.8221,7.8375,7.8221,7.8298,143200.0
2005-10-14 14:00:00,10.17,10.17,10.14,10.14,162400.0,7.8298,7.8298,7.8067,7.8067,162400.0
2005-10-14 14:10:00,10.14,10.17,10.14,10.15,163200.0,7.8067,7.8298,7.8067,7.8144,163200.0
2005-10-14 14:20:00,10.15,10.16,10.15,10.15,112800.0,7.8144,7.8221,7.8144,7.8144,112800.0
2005-10-14 14:30:00,10.16,10.18,10.15,10.17,168000.0,7.8221,7.8375,7.8144,7.8298,168000.0
2005-10-14 14:40:00,10.17,10.18,10.17,10.18,121600.0,7.8298,7.8375,7.8298,7.8375,121600.0
2005-10-14 14:50:00,10.18,10.2,10.17,10.19,378400.0,7.8375,7.8529,7.8298,7.8452,378400.0
2005-10-14 15:00:00,10.19,10.2,10.19,10.2,249600.0,7.8452,7.8529,7.8452,7.8529,249600.0
2005-10-14 15:10:00,10.2,10.21,10.18,10.2,169600.0,7.8529,7.8606,7.8375,7.8529,169600.0
2005-10-14 15:20:00,10.2,10.22,10.2,10.2,199200.0,7.8529,7.8683,7.8529,7.8529,199200.0
2005-10-14 15:30:00,10.2,10.24,10.2,10.23,234400.0,7.8529,7.8837,7.8529,7.876,234400.0
2005-10-14 15:40:00,10.23,10.23,10.21,10.22,351200.0,7.876,7.876,7.8606,7.8683,351200.0
2005-10-14 15:50:00,10.22,10.22,10.21,10.21,337600.0,7.8683,7.8683,7.8606,7.8606,337600.0
2005-10-17 09:30:00,10.2,10.22,10.16,10.21,215200.0,7.8529,7.8683,7.8221,7.8606,215200.0
2005-10-17 09:40:00,10.22,10.23,10.17,10.18,234400.0,7.8683,7.876,7.8298,7.8375,234400.0
2005-10-17 09:50:00,10.18,10.2,10.17,10.19,233600.0,7.8375,7.8529,7.8298,7.8452,233600.0
2005-10-17 10:00:00,10.19,10.22,10.19,10.2,338400.0,7.8452,7.8683,7.8452,7.8529,338400.0
2005-10-17 10:10:00,10.2,10.21,10.19,10.2,185600.0,7.8529,7.8606,7.8452,7.8529,185600.0
2005-10-17 10:20:00,10.2,10.23,10.2,10.23,144000.0,7.8529,7.876,7.8529,7.876,144000.0
2005-10-17 10:30:00,10.23,10.24,10.22,10.22,184800.0,7.876,7.8837,7.8683,7.8683,184800.0
2005-10-17 10:40:00,10.22,10.25,10.2,10.24,342400.0,7.8683,7.8914,7.8529,7.8837,342400.0
2005-10-17 10:50:00,10.24,10.25,10.24,10.25,271200.0,7.8837,7.8914,7.8837,7.8914,271200.0
2005-10-17 11:00:00,10.25,10.26,10.24,10.25,287200.0,7.8914,7.8991,7.8837,7.8914,287200.0
2005-10-17 11:10:00,10.25,10.27,10.25,10.26,145600.0,7.8914,7.9068,7.8914,7.8991,145600.0
2005-10-17 11:20:00,10.26,10.27,10.25,10.27,330400.0,7.8991,7.9068,7.8914,7.9068,330400.0
2005-10-17 11:30:00,10.26,10.27,10.26,10.27,162400.0,7.8991,7.9068,7.8991,7.9068,162400.0
2005-10-17 11:40:00,10.27,10.28,10.27,10.28,187200.0,7.9068,7.9145,7.9068,7.9145,187200.0
2005-10-17 11:50:00,10.28,10.29,10.28,10.28,289600.0,7.9145,7.9222,7.9145,7.9145,289600.0
2005-10-17 12:00:00,10.29,10.29,10.27,10.28,394400.0,7.9222,7.9222,7.9068,7.9145,394400.0
2005-10-17 12:10:00,10.28,10.28,10.27,10.28,181600.0,7.9145,7.9145,7.9068,7.9145,181600.0
2005-10-17 12:20:00,10.28,10.28,10.27,10.28,126400.0,7.9145,7.9145,7.9068,7.9145,126400.0
2005-10-17 12:30:00,10.28,10.28,10.27,10.27,160000.0,7.9145,7.9145,7.9068,7.9068,160000.0
2005-10-17 12:40:00,10.27,10.27,10.26,10.27,326400.0,7.9068,7.9068,7.8991,7.9068,326400.0
2005-10-17 12:50:00,10.27,10.27,10.26,10.27,213600.0,7.9068,7.9068,7.8991,7.9068,213600.0
2005-10-17 13:00:00,10.27,10.27,10.26,10.27,97600.0,7.9068,7.9068,7.8991,7.9068,97600.0
2005-10-17 13:10:00,10.27,10.27,10.26,10.26,72800.0,7.9068,7.9068,7.8991,7.8991,72800.0
2005-10-17 13:20:00,10.26,10.27,10.26,10.27,73600.0,7.8991,7.9068,7.8991,7.9068,73600.0
2005-10-17 13:30:00,10.27,10.28,10.27,10.27,112800.0,7.9068,7.9145,7.9068,7.9068,112800.0
2005-10-17 13:40:00,10.27,10.28,10.27,10.28,119200.0,7.9068,7.9145,7.9068,7.9145,119200.0
2005-10-17 13:50:00,10.28,10.28,10.27,10.27,50400.0,7.9145,7.9145,7.9068,7.9068,50400.0
2005-10-17 14:00:00,10.27,10.27,10.26,10.27,102400.0,7.9068,7.9068,7.8991,7.9068,102400.0
2005-10-17 14:10:00,10.27,10.27,10.25,10.25,87200.0,7.9068,7.9068,7.8914,7.8914,87200.0
2005-10-17 14:20:00,10.25,10.25,10.24,10.25,122400.0,7.8914,7.8914,7.8837,7.8914,122400.0
2005-10-17 14:30:00,10.25,10.26,10.24,10.25,116800.0,7.8914,7.8991,7.8837,7.8914,116800.0
2005-10-17 14:40:00,10.25,10.25,10.22,10.22,147200.0,7.8914,7.8914,7.8683,7.8683,147200.0
2005-10-17 14:50:00,10.22,10.23,10.22,10.23,108800.0,7.8683,7.876,7.8683,7.876,108800.0
2005-10-17 15:00:00,10.23,10.23,10.22,10.22,116800.0,7.876,7.876,7.8683,7.8683,116800.0
2005-10-17 15:10:00,10.22,10.24,10.22,10.24,149600.0,7.8683,7.8837,7.8683,7.8837,149600.0
2005-10-17 15:20:00,10.24,10.26,10.24,10.26,364000.0,7.8837,7.8991,7.8837,7.8991,364000.0
2005-10-17 15:30:00,10.26,10.27,10.26,10.27,209600.0,7.8991,7.9068,7.8991,7.9068,209600.0
2005-10-17 15:40:00,10.27,10.28,10.27,10.27,584000.0,7.9068,7.9145,7.9068,7.9068,584000.0
2005-10-17 15:50:00,10.27,10.27,10.26,10.27,459200.0,7.9068,7.9068,7.8991,7.9068,459200.0
2005-10-18 09:30:00,10.27,10.28,10.25,10.26,501600.0,7.9068,7.9145,7.8914,7.8991,501600.0
2005-10-18 09:40:00,10.26,10.26,10.23,10.24,192000.0,7.8991,7.8991,7.876,7.8837,192000.0
2005-10-18 09:50:00,10.23,10.24,10.19,10.21,295200.0,7.876,7.8837,7.8452,7.8606,295200.0
2005-10-18 10:00:00,10.22,10.22,10.2,10.21,168000.0,7.8683,7.8683,7.8529,7.8606,168000.0
2005-10-18 10:10:00,10.2,10.21,10.18,10.18,200800.0,7.8529,7.8606,7.8375,7.8375,200800.0
2005-10-18 10:20:00,10.18,10.19,10.18,10.19,205600.0,7.8375,7.8452,7.8375,7.8452,205600.0
2005-10-18 10:30:00,10.19,10.21,10.18,10.19,258400.0,7.8452,7.8606,7.8375,7.8452,258400.0
2005-10-18 10:40:00,10.19,10.19,10.17,10.18,181600.0,7.8452,7.8452,7.8298,7.8375,181600.0
2005-10-18 10:50:00,10.18,10.19,10.17,10.18,160000.0,7.8375,7.8452,7.8298,7.8375,160000.0
2005-10-18 11:00:00,10.19,10.22,10.19,10.2,259200.0,7.8452,7.8683,7.8452,7.8529,259200.0
2005-10-18 11:10:00,10.2,10.2,10.17,10.18,156800.0,7.8529,7.8529,7.8298,7.8375,156800.0
2005-10-18 11:20:00,10.17,10.17,10.15,10.15,269600.0,7.8298,7.8298,7.8144,7.8144,269600.0
2005-10-18 11:30:00,10.15,10.16,10.14,10.14,190400.0,7.8144,7.8221,7.8067,7.8067,190400.0
2005-10-18 11:40:00,10.14,10.15,10.14,10.15,91200.0,7.8067,7.8144,7.8067,7.8144,91200.0
2005-10-18 11:50:00,10.15,10.15,10.14,10.14,64800.0,7.8144,7.8144,7.8067,7.8067,64800.0
2005-10-18 12:00:00,10.14,10.16,10.14,10.15,175200.0,7.8067,7.8221,7.8067,7.8144,175200.0
2005-10-18 12:10:00,10.15,10.16,10.15,10.16,49600.0,7.8144,7.8221,7.8144,7.8221,49600.0
2005-10-18 12:20:00,10.16,10.17,10.16,10.17,173600.0,7.8221,7.8298,7.8221,7.8298,173600.0
2005-10-18 12:30:00,10.17,10.17,10.17,10.17,81600.0,7.8298,7.8298,7.8298,7.8298,81600.0
2005-10-18 12:40:00,10.17,10.19,10.17,10.19,317600.0,7.8298,7.8452,7.8298,7.8452,317600.0
2005-10-18 12:50:00,10.19,10.21,10.19,10.2,262400.0,7.8452,7.8606,7.8452,7.8529,262400.0
2005-10-18 13:00:00,10.21,10.21,10.2,10.2,170400.0,7.8606,7.8606,7.8529,7.8529,170400.0
2005-10-18 13:10:00,10.2,10.21,10.18,10.19,264800.0,7.8529,7.8606,7.8375,7.8452,264800.0
2005-10-18 13:20:00,10.19,10.2,10.18,10.19,366400.0,7.8452,7.8529,7.8375,7.8452,366400.0
2005-10-18 13:30:00,10.19,10.19,10.18,10.18,289600.0,7.8452,7.8452,7.8375,7.8375,289600.0
2005-10-18 13:40:00,10.18,10.19,10.18,10.18,315200.0,7.8375,7.8452,7.8375,7.8375,315200.0
2005-10-18 13:50:00,10.18,10.19,10.18,10.19,164800.0,7.8375,7.8452,7.8375,7.8452,164800.0
2005-10-18 14:00:00,10.18,10.19,10.18,10.19,144000.0,7.8375,7.8452,7.8375,7.8452,144000.0
2005-10-18 14:10:00,10.19,10.19,10.18,10.18,145600.0,7.8452,7.8452,7.8375,7.8375,145600.0
2005-10-18 14:20:00,10.18,10.19,10.18,10.19,93600.0,7.8375,7.8452,7.8375,7.8452,93600.0
2005-10-18 14:30:00,10.19,10.19,10.19,10.19,89600.0,7.8452,7.8452,7.8452,7.8452,89600.0
2005-10-18 14:40:00,10.18,10.19,10.18,10.19,329600.0,7.8375,7.8452,7.8375,7.8452,329600.0
2005-10-18 14:50:00,10.18,10.19,10.17,10.18,240800.0,7.8375,7.8452,7.8298,7.8375,240800.0
2005-10-18 15:00:00,10.18,10.18,10.15,10.17,216000.0,7.8375,7.8375,7.8144,7.8298,216000.0
2005-10-18 15:10:00,10.17,10.2,10.17,10.19,224800.0,7.8298,7.8529,7.8298,7.8452,224800.0
2005-10-18 15:20:00,10.2,10.21,10.19,10.19,488000.0,7.8529,7.8606,7.8452,7.8452,488000.0
2005-10-18 15:30:00,10.2,10.2,10.19,10.19,296800.0,7.8529,7.8529,7.8452,7.8452,296800.0
2005-10-18 15:40:00,10.18,10.18,10.18,10.18,255200.0,7.8375,7.8375,7.8375,7.8375,255200.0
2005-10-18 15:50:00,10.19,10.19,10.18,10.18,412000.0,7.8452,7.8452,7.8375,7.8375,412000.0
2005-10-19 09:30:00,10.17,10.17,10.11,10.11,493600.0,7.8298,7.8298,7.7836,7.7836,493600.0
2005-10-19 09:40:00,10.11,10.14,10.09,10.11,442400.0,7.7836,7.8067,7.7682,7.7836,442400.0
2005-10-19 09:50:00,10.11,10.13,10.1,10.11,316800.0,7.7836,7.799,7.7759,7.7836,316800.0
2005-10-19 10:00:00,10.11,10.15,10.1,10.15,739200.0,7.7836,7.8144,7.7759,7.8144,739200.0
2005-10-19 10:10:00,10.15,10.15,10.11,10.12,543200.0,7.8144,7.8144,7.7836,7.7913,543200.0
2005-10-19 10:20:00,10.12,10.12,10.11,10.12,421600.0,7.7913,7.7913,7.7836,7.7913,421600.0
2005-10-19 10:30:00,10.12,10.14,10.12,10.14,560000.0,7.7913,7.8067,7.7913,7.8067,560000.0
2005-10-19 10:40:00,10.14,10.15,10.12,10.12,335200.0,7.8067,7.8144,7.7913,7.7913,335200.0
2005-10-19 10:50:00,10.12,10.16,10.12,10.16,230400.0,7.7913,7.8221,7.7913,7.8221,230400.0
2005-10-19 11:00:00,10.15,10.17,10.13,10.15,326400.0,7.8144,7.8298,7.799,7.8144,326400.0
2005-10-19 11:10:00,10.15,10.18,10.15,10.17,231200.0,7.8144,7.8375,7.8144,7.8298,231200.0
2005-10-19 11:20:00,10.17,10.17,10.13,10.13,262400.0,7.8298,7.8298,7.799,7.799,262400.0
2005-10-19 11:30:00,10.13,10.14,10.12,10.13,209600.0,7.799,7.8067,7.7913,7.799,209600.0
2005-10-19 11:40:00,10.13,10.13,10.12,10.13,181600.0,7.799,7.799,7.7913,7.799,181600.0
2005-10-19 11:50:00,10.13,10.13,10.12,10.13,201600.0,7.799,7.799,7.7913,7.799,201600.0
2005-10-19 12:00:00,10.13,10.13,10.12,10.13,87200.0,7.799,7.799,7.7913,7.799,87200.0
2005-10-19 12:10:00,10.13,10.13,10.12,10.13,74400.0,7.799,7.799,7.7913,7.799,74400.0
2005-10-19 12:20:00,10.12,10.13,10.12,10.13,104000.0,7.7913,7.799,7.7913,7.799,104000.0
2005-10-19 12:30:00,10.13,10.16,10.13,10.16,567200.0,7.799,7.8221,7.799,7.8221,567200.0
2005-10-19 12:40:00,10.15,10.16,10.14,10.15,290400.0,7.8144,7.8221,7.8067,7.8144,290400.0
2005-10-19 12:50:00,10.15,10.17,10.14,10.16,292800.0,7.8144,7.8298,7.8067,7.8221,292800.0
2005-10-19 13:00:00,10.16,10.16,10.14,10.16,174400.0,7.8221,7.8221,7.8067,7.8221,174400.0
2005-10-19 13:10:00,10.16,10.19,10.15,10.17,152800.0,7.8221,7.8452,7.8144,7.8298,152800.0
2005-10-19 13:20:00,10.17,10.19,10.15,10.16,194400.0,7.8298,7.8452,7.8144,7.8221,194400.0
2005-10-19 13:30:00,10.16,10.18,10.16,10.18,184800.0,7.8221,7.8375,7.8221,7.8375,184800.0
2005-10-19 13:40:00,10.18,10.19,10.18,10.19,207200.0,7.8375,7.8452,7.8375,7.8452,207200.0
2005-10-19 13:50:00,10.18,10.19,10.16,10.16,149600.0,7.8375,7.8452,7.8221,7.8221,149600.0
2005-10-19 14:00:00,10.16,10.19,10.15,10.18,234400.0,7.8221,7.8452,7.8144,7.8375,234400.0
2005-10-19 14:10:00,10.18,10.19,10.17,10.17,216000.0,7.8375,7.8452,7.8298,7.8298,216000.0
2005-10-19 14:20:00,10.17,10.21,10.16,10.21,220800.0,7.8298,7.8606,7.8221,7.8606,220800.0
2005-10-19 14:30:00,10.21,10.24,10.21,10.23,232800.0,7.8606,7.8837,7.8606,7.876,232800.0
2005-10-19 14:40:00,10.23,10.24,10.22,10.24,157600.0,7.876,7.8837,7.8683,7.8837,157600.0
2005-10-19 14:50:00,10.24,10.28,10.24,10.28,251200.0,7.8837,7.9145,7.8837,7.9145,251200.0
2005-10-19 15:00:00,10.28,10.29,10.28,10.28,375200.0,7.9145,7.9222,7.9145,7.9145,375200.0
2005-10-19 15:10:00,10.28,10.3,10.28,10.29,400800.0,7.9145,7.9299,7.9145,7.9222,400800.0
2005-10-19 15:20:00,10.29,10.31,10.29,10.31,456000.0,7.9222,7.9376,7.9222,7.9376,456000.0
2005-10-19 15:30:00,10.31,10.31,10.29,10.29,528800.0,7.9376,7.9376,7.9222,7.9222,528800.0
2005-10-19 15:40:00,10.29,10.31,10.29,10.31,609600.0,7.9222,7.9376,7.9222,7.9376,609600.0
2005-10-19 15:50:00,10.31,10.31,10.29,10.31,539200.0,7.9376,7.9376,7.9222,7.9376,539200.0
2005-10-20 09:30:00,10.31,10.38,10.31,10.38,600800.0,7.9376,7.9915,7.9376,7.9915,600800.0
2005-10-20 09:40:00,10.39,10.44,10.39,10.44,536800.0,7.9992,8.0377,7.9992,8.0377,536800.0
2005-10-20 09:50:00,10.44,10.45,10.42,10.44,904000.0,8.0377,8.0454,8.0223,8.0377,904000.0
2005-10-20 10:00:00,10.44,10.45,10.42,10.44,688000.0,8.0377,8.0454,8.0223,8.0377,688000.0
2005-10-20 10:10:00,10.44,10.44,10.42,10.43,269600.0,8.0377,8.0377,8.0223,8.03,269600.0
2005-10-20 10:20:00,10.43,10.44,10.39,10.39,729600.0,8.03,8.0377,7.9992,7.9992,729600.0
2005-10-20 10:30:00,10.38,10.41,10.38,10.4,206400.0,7.9915,8.0146,7.9915,8.0069,206400.0
2005-10-20 10:40:00,10.4,10.42,10.4,10.42,168000.0,8.0069,8.0223,8.0069,8.0223,168000.0
2005-10-20 10:50:00,10.42,10.43,10.42,10.42,354400.0,8.0223,8.03,8.0223,8.0223,354400.0
2005-10-20 11:00:00,10.42,10.44,10.42,10.43,69600.0,8.0223,8.0377,8.0223,8.03,69600.0
2005-10-20 11:10:00,10.43,10.44,10.43,10.44,238400.0,8.03,8.0377,8.03,8.0377,238400.0
2005-10-20 11:20:00,10.44,10.45,10.44,10.45,146400.0,8.0377,8.0454,8.0377,8.0454,146400.0
2005-10-20 11:30:00,10.45,10.45,10.43,10.45,183200.0,8.0454,8.0454,8.03,8.0454,183200.0
2005-10-20 11:40:00,10.45,10.45,10.44,10.44,186400.0,8.0454,8.0454,8.0377,8.0377,186400.0
2005-10-20 11:50:00,10.44,10.44,10.42,10.43,139200.0,8.0377,8.0377,8.0223,8.03,139200.0
2005-10-20 12:00:00,10.43,10.44,10.4,10.4,246400.0,8.03,8.0377,8.0069,8.0069,246400.0
2005-10-20 12:10:00,10.4,10.45,10.4,10.44,500000.0,8.0069,8.0454,8.0069,8.0377,500000.0
2005-10-20 12:20:00,10.44,10.44,10.41,10.42,180800.0,8.0377,8.0377,8.0146,8.0223,180800.0
2005-10-20 12:30:00,10.42,10.42,10.41,10.41,317600.0,8.0223,8.0223,8.0146,8.0146,317600.0
2005-10-20 12:40:00,10.41,10.43,10.41,10.42,212800.0,8.0146,8.03,8.0146,8.0223,212800.0
2005-10-20 12:50:00,10.42,10.44,10.42,10.44,427200.0,8.0223,8.0377,8.0223,8.0377,427200.0
2005-10-20 13:00:00,10.44,10.44,10.43,10.44,1012000.0,8.0377,8.0377,8.03,8.0377,1012000.0
2005-10-20 13:10:00,10.44,10.45,10.43,10.44,367200.0,8.0377,8.0454,8.03,8.0377,367200.0
2005-10-20 13:20:00,10.44,10.45,10.44,10.44,184800.0,8.0377,8.0454,8.0377,8.0377,184800.0
2005-10-20 13:30:00,10.44,10.44,10.44,10.44,376000.0,8.0377,8.0377,8.0377,8.0377,376000.0
2005-10-20 13:40:00,10.44,10.45,10.43,10.43,406400.0,8.0377,8.0454,8.03,8.03,406400.0
2005-10-20 13:50:00,10.43,10.44,10.42,10.44,183200.0,8.03,8.0377,8.0223,8.0377,183200.0
2005-10-20 14:00:00,10.43,10.44,10.42,10.44,180800.0,8.03,8.0377,8.0223,8.0377,180800.0
2005-10-20 14:10:00,10.44,10.44,10.42,10.43,366400.0,8.0377,8.0377,8.0223,8.03,366400.0
2005-10-20 14:20:00,10.43,10.44,10.41,10.44,367200.0,8.03,8.0377,8.0146,8.0377,367200.0
2005-10-20 14:30:00,10.43,10.44,10.43,10.43,184000.0,8.03,8.0377,8.03,8.03,184000.0
2005-10-20 14:40:00,10.43,10.45,10.42,10.44,200800.0,8.03,8.0454,8.0223,8.0377,200800.0
2005-10-20 14:50:00,10.44,10.46,10.44,10.45,448000.0,8.0377,8.0531,8.0377,8.0454,448000.0
2005-10-20 15:00:00,10.45,10.47,10.45,10.46,452000.0,8.0454,8.0608,8.0454,8.0531,452000.0
2005-10-20 15:10:00,10.46,10.46,10.44,10.44,624000.0,8.0531,8.0531,8.0377,8.0377,624000.0
2005-10-20 15:20:00,10.44,10.44,10.38,10.4,756000.0,8.0377,8.0377,7.9915,8.0069,756000.0
2005-10-20 15:30:00,10.4,10.43,10.39,10.42,637600.0,8.0069,8.03,7.9992,8.0223,637600.0
2005-10-20 15:40:00,10.42,10.42,10.38,10.39,633600.0,8.0223,8.0223,7.9915,7.9992,633600.0
2005-10-20 15:50:00,10.39,10.42,10.39,10.4,973600.0,7.9992,8.0223,7.9992,8.0069,973600.0
2005-10-21 09:30:00,10.4,10.45,10.38,10.42,903200.0,8.0069,8.0454,7.9915,8.0223,903200.0
2005-10-21 09:40:00,10.42,10.48,10.42,10.48,428800.0,8.0223,8.0685,8.0223,8.0685,428800.0
2005-10-21 09:50:00,10.48,10.51,10.47,10.5,403200.0,8.0685,8.0916,8.0608,8.0839,403200.0
2005-10-21 10:00:00,10.51,10.53,10.46,10.46,416800.0,8.0916,8.107,8.0531,8.0531,416800.0
2005-10-21 10:10:00,10.46,10.49,10.46,10.48,160000.0,8.0531,8.0762,8.0531,8.0685,160000.0
2005-10-21 10:20:00,10.48,10.48,10.45,10.46,164800.0,8.0685,8.0685,8.0454,8.0531,164800.0
2005-10-21 10:30:00,10.46,10.46,10.44,10.45,124000.0,8.0531,8.0531,8.0377,8.0454,124000.0
2005-10-21 10:40:00,10.45,10.45,10.41,10.42,181600.0,8.0454,8.0454,8.0146,8.0223,181600.0
2005-10-21 10:50:00,10.42,10.43,10.41,10.41,241600.0,8.0223,8.03,8.0146,8.0146,241600.0
2005-10-21 11:00:00,10.41,10.41,10.39,10.4,240800.0,8.0146,8.0146,7.9992,8.0069,240800.0
2005-10-21 11:10:00,10.4,10.42,10.4,10.4,191200.0,8.0069,8.0223,8.0069,8.0069,191200.0
2005-10-21 11:20:00,10.4,10.42,10.4,10.41,116800.0,8.0069,8.0223,8.0069,8.0146,116800.0
2005-10-21 11:30:00,10.4,10.43,10.39,10.42,536800.0,8.0069,8.03,7.9992,8.0223,536800.0
2005-10-21 11:40:00,10.42,10.45,10.42,10.44,372000.0,8.0223,8.0454,8.0223,8.0377,372000.0
2005-10-21 11:50:00,10.44,10.45,10.44,10.45,273600.0,8.0377,8.0454,8.0377,8.0454,273600.0
2005-10-21 12:00:00,10.45,10.45,10.43,10.43,320000.0,8.0454,8.0454,8.03,8.03,320000.0
2005-10-21 12:10:00,10.43,10.45,10.43,10.44,230400.0,8.03,8.0454,8.03,8.0377,230400.0
2005-10-21 12:20:00,10.44,10.46,10.44,10.45,143200.0,8.0377,8.0531,8.0377,8.0454,143200.0
2005-10-21 12:30:00,10.45,10.47,10.44,10.44,148000.0,8.0454,8.0608,8.0377,8.0377,148000.0
2005-10-21 12:40:00,10.45,10.45,10.44,10.45,93600.0,8.0454,8.0454,8.0377,8.0454,93600.0
2005-10-21 12:50:00,10.44,10.47,10.44,10.47,187200.0,8.0377,8.0608,8.0377,8.0608,187200.0
2005-10-21 13:00:00,10.47,10.47,10.45,10.46,88000.0,8.0608,8.0608,8.0454,8.0531,88000.0
2005-10-21 13:10:00,10.46,10.46,10.45,10.45,60000.0,8.0531,8.0531,8.0454,8.0454,60000.0
2005-10-21 13:20:00,10.45,10.46,10.45,10.46,73600.0,8.0454,8.0531,8.0454,8.0531,73600.0
2005-10-21 13:30:00,10.46,10.49,10.46,10.49,365600.0,8.0531,8.0762,8.0531,8.0762,365600.0
2005-10-21 13:40:00,10.49,10.49,10.48,10.48,169600.0,8.0762,8.0762,8.0685,8.0685,169600.0
2005-10-21 13:50:00,10.48,10.48,10.47,10.48,262400.0,8.0685,8.0685,8.0608,8.0685,262400.0
2005-10-21 14:00:00,10.47,10.48,10.46,10.47,268800.0,8.0608,8.0685,8.0531,8.0608,268800.0
2005-10-21 14:10:00,10.47,10.47,10.46,10.46,64800.0,8.0608,8.0608,8.0531,8.0531,64800.0
2005-10-21 14:20:00,10.46,10.46,10.44,10.44,85600.0,8.0531,8.0531,8.0377,8.0377,85600.0
2005-10-21 14:30:00,10.44,10.46,10.44,10.45,162400.0,8.0377,8.0531,8.0377,8.0454,162400.0
2005-10-21 14:40:00,10.45,10.46,10.44,10.46,282400.0,8.0454,8.0531,8.0377,8.0531,282400.0
2005-10-21 14:50:00,10.46,10.46,10.46,10.46,128800.0,8.0531,8.0531,8.0531,8.0531,128800.0
2005-10-21 15:00:00,10.46,10.46,10.44,10.45,133600.0,8.0531,8.0531,8.0377,8.0454,133600.0
2005-10-21 15:10:00,10.45,10.46,10.44,10.44,182400.0,8.0454,8.0531,8.0377,8.0377,182400.0
2005-10-21 15:20:00,10.44,10.46,10.44,10.44,322400.0,8.0377,8.0531,8.0377,8.0377,322400.0
2005-10-21 15:30:00,10.44,10.45,10.44,10.44,353600.0,8.0377,8.0454,8.0377,8.0377,353600.0
2005-10-21 15:40:00,10.44,10.45,10.44,10.44,354400.0,8.0377,8.0454,8.0377,8.0377,354400.0
2005-10-21 15:50:00,10.44,10.44,10.43,10.44,681600.0,8.0377,8.0377,8.03,8.0377,681600.0
2005-10-24 09:30:00,10.44,10.52,10.44,10.52,488800.0,8.0377,8.0993,8.0377,8.0993,488800.0
2005-10-24 09:40:00,10.52,10.54,10.5,10.51,612000.0,8.0993,8.1147,8.0839,8.0916,612000.0
2005-10-24 09:50:00,10.51,10.52,10.47,10.49,436800.0,8.0916,8.0993,8.0608,8.0762,436800.0
2005-10-24 10:00:00,10.49,10.49,10.44,10.46,224000.0,8.0762,8.0762,8.0377,8.0531,224000.0
2005-10-24 10:10:00,10.46,10.46,10.43,10.43,566400.0,8.0531,8.0531,8.03,8.03,566400.0
2005-10-24 10:20:00,10.43,10.43,10.41,10.41,266400.0,8.03,8.03,8.0146,8.0146,266400.0
2005-10-24 10:30:00,10.42,10.43,10.4,10.4,319200.0,8.0223,8.03,8.0069,8.0069,319200.0
2005-10-24 10:40:00,10.4,10.41,10.36,10.36,402400.0,8.0069,8.0146,7.9761,7.9761,402400.0
2005-10-24 10:50:00,10.36,10.39,10.35,10.37,423200.0,7.9761,7.9992,7.9684,7.9838,423200.0
2005-10-24 11:00:00,10.37,10.39,10.36,10.37,357600.0,7.9838,7.9992,7.9761,7.9838,357600.0
2005-10-24 11:10:00,10.37,10.38,10.37,10.38,422400.0,7.9838,7.9915,7.9838,7.9915,422400.0
2005-10-24 11:20:00,10.38,10.4,10.36,10.39,312000.0,7.9915,8.0069,7.9761,7.9992,312000.0
2005-10-24 11:30:00,10.39,10.41,10.37,10.38,316000.0,7.9992,8.0146,7.9838,7.9915,316000.0
2005-10-24 11:40:00,10.37,10.38,10.37,10.38,264000.0,7.9838,7.9915,7.9838,7.9915,264000.0
2005-10-24 11:50:00,10.39,10.39,10.37,10.37,263200.0,7.9992,7.9992,7.9838,7.9838,263200.0
2005-10-24 12:00:00,10.37,10.38,10.36,10.37,199200.0,7.9838,7.9915,7.9761,7.9838,199200.0
2005-10-24 12:10:00,10.37,10.38,10.36,10.37,156800.0,7.9838,7.9915,7.9761,7.9838,156800.0
2005-10-24 12:20:00,10.37,10.37,10.36,10.36,201600.0,7.9838,7.9838,7.9761,7.9761,201600.0
2005-10-24 12:30:00,10.36,10.37,10.36,10.36,289600.0,7.9761,7.9838,7.9761,7.9761,289600.0
2005-10-24 12:40:00,10.36,10.37,10.36,10.37,175200.0,7.9761,7.9838,7.9761,7.9838,175200.0
2005-10-24 12:50:00,10.37,10.38,10.37,10.38,150400.0,7.9838,7.9915,7.9838,7.9915,150400.0
2005-10-24 13:00:00,10.38,10.44,10.38,10.44,671200.0,7.9915,8.0377,7.9915,8.0377,671200.0
2005-10-24 13:10:00,10.44,10.46,10.42,10.43,199200.0,8.0377,8.0531,8.0223,8.03,199200.0
2005-10-24 13:20:00,10.43,10.43,10.41,10.43,168000.0,8.03,8.03,8.0146,8.03,168000.0
2005-10-24 13:30:00,10.43,10.44,10.43,10.43,169600.0,8.03,8.0377,8.03,8.03,169600.0
2005-10-24 13:40:00,10.43,10.43,10.42,10.42,245600.0,8.03,8.03,8.0223,8.0223,245600.0
2005-10-24 13:50:00,10.42,10.45,10.41,10.44,361600.0,8.0223,8.0454,8.0146,8.0377,361600.0
2005-10-24 14:00:00,10.44,10.45,10.43,10.44,384800.0,8.0377,8.0454,8.03,8.0377,384800.0
2005-10-24 14:10:00,10.44,10.45,10.43,10.43,419200.0,8.0377,8.0454,8.03,8.03,419200.0
2005-10-24 14:20:00,10.43,10.45,10.43,10.43,175200.0,8.03,8.0454,8.03,8.03,175200.0
2005-10-24 14:30:00,10.44,10.45,10.44,10.45,444000.0,8.0377,8.0454,8.0377,8.0454,444000.0
2005-10-24 14:40:00,10.45,10.47,10.45,10.47,236000.0,8.0454,8.0608,8.0454,8.0608,236000.0
2005-10-24 14:50:00,10.47,10.49,10.47,10.49,442400.0,8.0608,8.0762,8.0608,8.0762,442400.0
2005-10-24 15:00:00,10.48,10.5,10.48,10.49,388800.0,8.0685,8.0839,8.0685,8.0762,388800.0
2005-10-24 15:10:00,10.49,10.49,10.49,10.49,168800.0,8.0762,8.0762,8.0762,8.0762,168800.0
2005-10-24 15:20:00,10.49,10.49,10.48,10.49,256000.0,8.0762,8.0762,8.0685,8.0762,256000.0
2005-10-24 15:30:00,10.49,10.5,10.47,10.49,320000.0,8.0762,8.0839,8.0608,8.0762,320000.0
2005-10-24 15:40:00,10.49,10.51,10.48,10.51,429600.0,8.0762,8.0916,8.0685,8.0916,429600.0
2005-10-24 15:50:00,10.51,10.53,10.5,10.51,737600.0,8.0916,8.107,8.0839,8.0916,737600.0
2005-10-25 09:30:00,10.46,10.51,10.44,10.5,312800.0,8.0531,8.0916,8.0377,8.0839,312800.0
2005-10-25 09:40:00,10.51,10.53,10.47,10.47,437600.0,8.0916,8.107,8.0608,8.0608,437600.0
2005-10-25 09:50:00,10.47,10.49,10.47,10.47,288800.0,8.0608,8.0762,8.0608,8.0608,288800.0
2005-10-25 10:00:00,10.47,10.5,10.47,10.5,395200.0,8.0608,8.0839,8.0608,8.0839,395200.0
2005-10-25 10:10:00,10.5,10.5,10.48,10.49,149600.0,8.0839,8.0839,8.0685,8.0762,149600.0
2005-10-25 10:20:00,10.5,10.52,10.49,10.52,174400.0,8.0839,8.0993,8.0762,8.0993,174400.0
2005-10-25 10:30:00,10.52,10.53,10.5,10.52,162400.0,8.0993,8.107,8.0839,8.0993,162400.0
2005-10-25 10:40:00,10.52,10.52,10.5,10.5,276800.0,8.0993,8.0993,8.0839,8.0839,276800.0
2005-10-25 10:50:00,10.5,10.51,10.5,10.5,460000.0,8.0839,8.0916,8.0839,8.0839,460000.0
2005-10-25 11:00:00,10.51,10.51,10.5,10.5,226400.0,8.0916,8.0916,8.0839,8.0839,226400.0
2005-10-25 11:10:00,10.5,10.51,10.5,10.5,463200.0,8.0839,8.0916,8.0839,8.0839,463200.0
2005-10-25 11:20:00,10.5,10.52,10.5,10.51,242400.0,8.0839,8.0993,8.0839,8.0916,242400.0
2005-10-25 11:30:00,10.51,10.52,10.5,10.51,558400.0,8.0916,8.0993,8.0839,8.0916,558400.0
2005-10-25 11:40:00,10.51,10.51,10.5,10.5,139200.0,8.0916,8.0916,8.0839,8.0839,139200.0
2005-10-25 11:50:00,10.5,10.51,10.49,10.5,312000.0,8.0839,8.0916,8.0762,8.0839,312000.0
2005-10-25 12:00:00,10.5,10.5,10.49,10.5,180800.0,8.0839,8.0839,8.0762,8.0839,180800.0
2005-10-25 12:10:00,10.5,10.51,10.49,10.51,152000.0,8.0839,8.0916,8.0762,8.0916,152000.0
2005-10-25 12:20:00,10.51,10.51,10.49,10.5,152800.0,8.0916,8.0916,8.0762,8.0839,152800.0
2005-10-25 12:30:00,10.5,10.51,10.5,10.5,109600.0,8.0839,8.0916,8.0839,8.0839,109600.0
2005-10-25 12:40:00,10.5,10.51,10.5,10.5,153600.0,8.0839,8.0916,8.0839,8.0839,153600.0
2005-10-25 12:50:00,10.5,10.51,10.49,10.5,289600.0,8.0839,8.0916,8.0762,8.0839,289600.0
2005-10-25 13:00:00,10.5,10.5,10.49,10.5,248800.0,8.0839,8.0839,8.0762,8.0839,248800.0
2005-10-25 13:10:00,10.5,10.51,10.5,10.5,223200.0,8.0839,8.0916,8.0839,8.0839,223200.0
2005-10-25 13:20:00,10.51,10.52,10.5,10.52,163200.0,8.0916,8.0993,8.0839,8.0993,163200.0
2005-10-25 13:30:00,10.51,10.51,10.5,10.5,348800.0,8.0916,8.0916,8.0839,8.0839,348800.0
2005-10-25 13:40:00,10.5,10.5,10.48,10.48,371200.0,8.0839,8.0839,8.0685,8.0685,371200.0
2005-10-25 13:50:00,10.48,10.49,10.48,10.49,328800.0,8.0685,8.0762,8.0685,8.0762,328800.0
2005-10-25 14:00:00,10.49,10.49,10.46,10.47,336800.0,8.0762,8.0762,8.0531,8.0608,336800.0
2005-10-25 14:10:00,10.46,10.48,10.46,10.47,165600.0,8.0531,8.0685,8.0531,8.0608,165600.0
2005-10-25 14:20:00,10.47,10.47,10.45,10.45,241600.0,8.0608,8.0608,8.0454,8.0454,241600.0
2005-10-25 14:30:00,10.45,10.45,10.44,10.45,229600.0,8.0454,8.0454,8.0377,8.0454,229600.0
2005-10-25 14:40:00,10.45,10.45,10.43,10.44,157600.0,8.0454,8.0454,8.03,8.0377,157600.0
2005-10-25 14:50:00,10.44,10.44,10.43,10.44,177600.0,8.0377,8.0377,8.03,8.0377,177600.0
2005-10-25 15:00:00,10.43,10.43,10.41,10.41,129600.0,8.03,8.03,8.0146,8.0146,129600.0
2005-10-25 15:10:00,10.41,10.42,10.4,10.4,192000.0,8.0146,8.0223,8.0069,8.0069,192000.0
2005-10-25 15:20:00,10.41,10.45,10.41,10.45,169600.0,8.0146,8.0454,8.0146,8.0454,169600.0
2005-10-25 15:30:00,10.45,10.45,10.42,10.44,326400.0,8.0454,8.0454,8.0223,8.0377,326400.0
2005-10-25 15:40:00,10.44,10.45,10.43,10.43,365600.0,8.0377,8.0454,8.03,8.03,365600.0
2005-10-25 15:50:00,10.43,10.44,10.42,10.44,431200.0,8.03,8.0377,8.0223,8.0377,431200.0
2005-10-26 09:30:00,10.41,10.42,10.35,10.35,557600.0,8.0146,8.0223,7.9684,7.9684,557600.0
2005-10-26 09:40:00,10.35,10.42,10.35,10.42,189600.0,7.9684,8.0223,7.9684,8.0223,189600.0
2005-10-26 09:50:00,10.42,10.44,10.42,10.43,356800.0,8.0223,8.0377,8.0223,8.03,356800.0
2005-10-26 10:00:00,10.43,10.44,10.41,10.43,224000.0,8.03,8.0377,8.0146,8.03,224000.0
2005-10-26 10:10:00,10.44,10.45,10.44,10.45,324800.0,8.0377,8.0454,8.0377,8.0454,324800.0
2005-10-26 10:20:00,10.45,10.47,10.45,10.46,265600.0,8.0454,8.0608,8.0454,8.0531,265600.0
2005-10-26 10:30:00,10.46,10.46,10.45,10.45,368000.0,8.0531,8.0531,8.0454,8.0454,368000.0
2005-10-26 10:40:00,10.45,10.45,10.43,10.43,193600.0,8.0454,8.0454,8.03,8.03,193600.0
2005-10-26 10:50:00,10.43,10.49,10.43,10.49,222400.0,8.03,8.0762,8.03,8.0762,222400.0
2005-10-26 11:00:00,10.49,10.5,10.47,10.5,211200.0,8.0762,8.0839,8.0608,8.0839,211200.0
2005-10-26 11:10:00,10.5,10.52,10.49,10.5,382400.0,8.0839,8.0993,8.0762,8.0839,382400.0
2005-10-26 11:20:00,10.5,10.53,10.49,10.5,260000.0,8.0839,8.107,8.0762,8.0839,260000.0
2005-10-26 11:30:00,10.49,10.5,10.48,10.5,117600.0,8.0762,8.0839,8.0685,8.0839,117600.0
2005-10-26 11:40:00,10.5,10.52,10.5,10.51,367200.0,8.0839,8.0993,8.0839,8.0916,367200.0
2005-10-26 11:50:00,10.51,10.51,10.51,10.51,205600.0,8.0916,8.0916,8.0916,8.0916,205600.0
2005-10-26 12:00:00,10.51,10.51,10.5,10.5,154400.0,8.0916,8.0916,8.0839,8.0839,154400.0
2005-10-26 12:10:00,10.5,10.5,10.49,10.49,132000.0,8.0839,8.0839,8.0762,8.0762,132000.0
2005-10-26 12:20:00,10.49,10.5,10.49,10.49,39200.0,8.0762,8.0839,8.0762,8.0762,39200.0
2005-10-26 12:30:00,10.49,10.5,10.49,10.49,97600.0,8.0762,8.0839,8.0762,8.0762,97600.0
2005-10-26 12:40:00,10.49,10.51,10.49,10.51,170400.0,8.0762,8.0916,8.0762,8.0916,170400.0
2005-10-26 12:50:00,10.51,10.52,10.5,10.51,61600.0,8.0916,8.0993,8.0839,8.0916,61600.0
2005-10-26 13:00:00,10.51,10.52,10.49,10.52,124000.0,8.0916,8.0993,8.0762,8.0993,124000.0
2005-10-26 13:10:00,10.52,10.53,10.49,10.49,230400.0,8.0993,8.107,8.0762,8.0762,230400.0
2005-10-26 13:20:00,10.49,10.51,10.47,10.51,292800.0,8.0762,8.0916,8.0608,8.0916,292800.0
2005-10-26 13:30:00,10.51,10.51,10.49,10.49,144000.0,8.0916,8.0916,8.0762,8.0762,144000.0
2005-10-26 13:40:00,10.49,10.5,10.47,10.49,119200.0,8.0762,8.0839,8.0608,8.0762,119200.0
2005-10-26 13:50:00,10.49,10.51,10.48,10.5,185600.0,8.0762,8.0916,8.0685,8.0839,185600.0
2005-10-26 14:00:00,10.5,10.53,10.5,10.5,258400.0,8.0839,8.107,8.0839,8.0839,258400.0
2005-10-26 14:10:00,10.5,10.52,10.49,10.51,96800.0,8.0839,8.0993,8.0762,8.0916,96800.0
2005-10-26 14:20:00,10.51,10.53,10.51,10.52,183200.0,8.0916,8.107,8.0916,8.0993,183200.0
2005-10-26 14:30:00,10.52,10.52,10.49,10.51,275200.0,8.0993,8.0993,8.0762,8.0916,275200.0
2005-10-26 14:40:00,10.5,10.51,10.49,10.51,204000.0,8.0839,8.0916,8.0762,8.0916,204000.0
2005-10-26 14:50:00,10.51,10.52,10.5,10.51,151200.0,8.0916,8.0993,8.0839,8.0916,151200.0
2005-10-26 15:00:00,10.51,10.53,10.51,10.53,388000.0,8.0916,8.107,8.0916,8.107,388000.0
2005-10-26 15:10:00,10.52,10.52,10.5,10.51,281600.0,8.0993,8.0993,8.0839,8.0916,281600.0
2005-10-26 15:20:00,10.51,10.52,10.5,10.51,336800.0,8.0916,8.0993,8.0839,8.0916,336800.0
2005-10-26 15:30:00,10.51,10.51,10.49,10.49,463200.0,8.0916,8.0916,8.0762,8.0762,463200.0
2005-10-26 15:40:00,10.49,10.5,10.49,10.5,764800.0,8.0762,8.0839,8.0762,8.0839,764800.0
2005-10-26 15:50:00,10.5,10.5,10.48,10.48,564000.0,8.0839,8.0839,8.0685,8.0685,564000.0
2005-10-27 09:30:00,10.48,10.48,10.42,10.43,689600.0,8.0685,8.0685,8.0223,8.03,689600.0
2005-10-27 09:40:00,10.43,10.45,10.4,10.44,493600.0,8.03,8.0454,8.0069,8.0377,493600.0
2005-10-27 09:50:00,10.44,10.44,10.41,10.43,559200.0,8.0377,8.0377,8.0146,8.03,559200.0
2005-10-27 10:00:00,10.43,10.45,10.43,10.43,614400.0,8.03,8.0454,8.03,8.03,614400.0
2005-10-27 10:10:00,10.43,10.45,10.41,10.44,500000.0,8.03,8.0454,8.0146,8.0377,500000.0
2005-10-27 10:20:00,10.44,10.44,10.42,10.44,384000.0,8.0377,8.0377,8.0223,8.0377,384000.0
2005-10-27 10:30:00,10.44,10.44,10.41,10.43,297600.0,8.0377,8.0377,8.0146,8.03,297600.0
2005-10-27 10:40:00,10.44,10.44,10.42,10.42,214400.0,8.0377,8.0377,8.0223,8.0223,214400.0
2005-10-27 10:50:00,10.42,10.44,10.4,10.42,248000.0,8.0223,8.0377,8.0069,8.0223,248000.0
2005-10-27 11:00:00,10.42,10.45,10.42,10.43,270400.0,8.0223,8.0454,8.0223,8.03,270400.0
2005-10-27 11:10:00,10.43,10.44,10.42,10.44,164000.0,8.03,8.0377,8.0223,8.0377,164000.0
2005-10-27 11:20:00,10.44,10.45,10.43,10.43,81600.0,8.0377,8.0454,8.03,8.03,81600.0
2005-10-27 11:30:00,10.43,10.44,10.42,10.42,99200.0,8.03,8.0377,8.0223,8.0223,99200.0
2005-10-27 11:40:00,10.42,10.44,10.42,10.43,136800.0,8.0223,8.0377,8.0223,8.03,136800.0
2005-10-27 11:50:00,10.43,10.45,10.42,10.44,148000.0,8.03,8.0454,8.0223,8.0377,148000.0
2005-10-27 12:00:00,10.44,10.45,10.43,10.45,130400.0,8.0377,8.0454,8.03,8.0454,130400.0
2005-10-27 12:10:00,10.45,10.45,10.4,10.4,187200.0,8.0454,8.0454,8.0069,8.0069,187200.0
2005-10-27 12:20:00,10.4,10.41,10.4,10.41,151200.0,8.0069,8.0146,8.0069,8.0146,151200.0
2005-10-27 12:30:00,10.41,10.42,10.4,10.41,137600.0,8.0146,8.0223,8.0069,8.0146,137600.0
2005-10-27 12:40:00,10.41,10.42,10.4,10.4,128000.0,8.0146,8.0223,8.0069,8.0069,128000.0
2005-10-27 12:50:00,10.4,10.41,10.39,10.41,171200.0,8.0069,8.0146,7.9992,8.0146,171200.0
2005-10-27 13:00:00,10.41,10.41,10.39,10.39,171200.0,8.0146,8.0146,7.9992,7.9992,171200.0
2005-10-27 13:10:00,10.39,10.4,10.38,10.38,221600.0,7.9992,8.0069,7.9915,7.9915,221600.0
2005-10-27 13:20:00,10.38,10.38,10.37,10.37,264800.0,7.9915,7.9915,7.9838,7.9838,264800.0
2005-10-27 13:30:00,10.37,10.37,10.36,10.36,188000.0,7.9838,7.9838,7.9761,7.9761,188000.0
2005-10-27 13:40:00,10.36,10.36,10.34,10.34,205600.0,7.9761,7.9761,7.9607,7.9607,205600.0
2005-10-27 13:50:00,10.34,10.36,10.34,10.36,222400.0,7.9607,7.9761,7.9607,7.9761,222400.0
2005-10-27 14:00:00,10.36,10.36,10.35,10.35,329600.0,7.9761,7.9761,7.9684,7.9684,329600.0
2005-10-27 14:10:00,10.35,10.35,10.32,10.32,540800.0,7.9684,7.9684,7.9453,7.9453,540800.0
2005-10-27 14:20:00,10.32,10.34,10.32,10.34,413600.0,7.9453,7.9607,7.9453,7.9607,413600.0
2005-10-27 14:30:00,10.34,10.35,10.34,10.35,354400.0,7.9607,7.9684,7.9607,7.9684,354400.0
2005-10-27 14:40:00,10.35,10.36,10.35,10.35,258400.0,7.9684,7.9761,7.9684,7.9684,258400.0
2005-10-27 14:50:00,10.35,10.35,10.31,10.31,344000.0,7.9684,7.9684,7.9376,7.9376,344000.0
2005-10-27 15:00:00,10.31,10.32,10.31,10.31,183200.0,7.9376,7.9453,7.9376,7.9376,183200.0
2005-10-27 15:10:00,10.31,10.32,10.31,10.32,295200.0,7.9376,7.9453,7.9376,7.9453,295200.0
2005-10-27 15:20:00,10.32,10.32,10.31,10.31,403200.0,7.9453,7.9453,7.9376,7.9376,403200.0
2005-10-27 15:30:00,10.31,10.31,10.31,10.31,664800.0,7.9376,7.9376,7.9376,7.9376,664800.0
2005-10-27 15:40:00,10.31,10.31,10.31,10.31,684800.0,7.9376,7.9376,7.9376,7.9376,684800.0
2005-10-27 15:50:00,10.31,10.31,10.3,10.31,516800.0,7.9376,7.9376,7.9299,7.9376,516800.0
2005-10-28 09:30:00,10.3,10.34,10.3,10.34,360000.0,7.9299,7.9607,7.9299,7.9607,360000.0
2005-10-28 09:40:00,10.34,10.36,10.31,10.31,191200.0,7.9607,7.9761,7.9376,7.9376,191200.0
2005-10-28 09:50:00,10.31,10.35,10.31,10.34,582400.0,7.9376,7.9684,7.9376,7.9607,582400.0
2005-10-28 10:00:00,10.34,10.34,10.32,10.33,168800.0,7.9607,7.9607,7.9453,7.953,168800.0
2005-10-28 10:10:00,10.33,10.34,10.33,10.33,124800.0,7.953,7.9607,7.953,7.953,124800.0
2005-10-28 10:20:00,10.33,10.34,10.33,10.34,168800.0,7.953,7.9607,7.953,7.9607,168800.0
2005-10-28 10:30:00,10.34,10.35,10.33,10.34,244000.0,7.9607,7.9684,7.953,7.9607,244000.0
2005-10-28 10:40:00,10.34,10.35,10.34,10.35,245600.0,7.9607,7.9684,7.9607,7.9684,245600.0
2005-10-28 10:50:00,10.35,10.37,10.34,10.34,160800.0,7.9684,7.9838,7.9607,7.9607,160800.0
2005-10-28 11:00:00,10.34,10.34,10.31,10.32,302400.0,7.9607,7.9607,7.9376,7.9453,302400.0
2005-10-28 11:10:00,10.32,10.34,10.32,10.34,212000.0,7.9453,7.9607,7.9453,7.9607,212000.0
2005-10-28 11:20:00,10.34,10.35,10.33,10.35,354400.0,7.9607,7.9684,7.953,7.9684,354400.0
2005-10-28 11:30:00,10.35,10.37,10.35,10.37,189600.0,7.9684,7.9838,7.9684,7.9838,189600.0
2005-10-28 11:40:00,10.37,10.4,10.35,10.4,236800.0,7.9838,8.0069,7.9684,8.0069,236800.0
2005-10-28 11:50:00,10.4,10.4,10.39,10.4,130400.0,8.0069,8.0069,7.9992,8.0069,130400.0
2005-10-28 12:00:00,10.4,10.41,10.4,10.4,367200.0,8.0069,8.0146,8.0069,8.0069,367200.0
2005-10-28 12:10:00,10.4,10.4,10.4,10.4,86400.0,8.0069,8.0069,8.0069,8.0069,86400.0
2005-10-28 12:20:00,10.4,10.42,10.4,10.42,87200.0,8.0069,8.0223,8.0069,8.0223,87200.0
2005-10-28 12:30:00,10.41,10.41,10.4,10.4,148000.0,8.0146,8.0146,8.0069,8.0069,148000.0
2005-10-28 12:40:00,10.4,10.41,10.37,10.37,108800.0,8.0069,8.0146,7.9838,7.9838,108800.0
2005-10-28 12:50:00,10.37,10.37,10.36,10.36,116800.0,7.9838,7.9838,7.9761,7.9761,116800.0
2005-10-28 13:00:00,10.36,10.37,10.35,10.37,301600.0,7.9761,7.9838,7.9684,7.9838,301600.0
2005-10-28 13:10:00,10.37,10.37,10.35,10.35,179200.0,7.9838,7.9838,7.9684,7.9684,179200.0
2005-10-28 13:20:00,10.35,10.35,10.33,10.34,127200.0,7.9684,7.9684,7.953,7.9607,127200.0
2005-10-28 13:30:00,10.34,10.36,10.34,10.35,240000.0,7.9607,7.9761,7.9607,7.9684,240000.0
2005-10-28 13:40:00,10.35,10.36,10.35,10.35,104000.0,7.9684,7.9761,7.9684,7.9684,104000.0
2005-10-28 13:50:00,10.36,10.38,10.35,10.37,137600.0,7.9761,7.9915,7.9684,7.9838,137600.0
2005-10-28 14:00:00,10.37,10.39,10.37,10.39,143200.0,7.9838,7.9992,7.9838,7.9992,143200.0
2005-10-28 14:10:00,10.38,10.38,10.34,10.34,144000.0,7.9915,7.9915,7.9607,7.9607,144000.0
2005-10-28 14:20:00,10.34,10.35,10.33,10.34,171200.0,7.9607,7.9684,7.953,7.9607,171200.0
2005-10-28 14:30:00,10.34,10.35,10.34,10.35,88000.0,7.9607,7.9684,7.9607,7.9684,88000.0
2005-10-28 14:40:00,10.35,10.37,10.35,10.37,108800.0,7.9684,7.9838,7.9684,7.9838,108800.0
2005-10-28 14:50:00,10.36,10.37,10.36,10.36,169600.0,7.9761,7.9838,7.9761,7.9761,169600.0
2005-10-28 15:00:00,10.36,10.36,10.34,10.35,532000.0,7.9761,7.9761,7.9607,7.9684,532000.0
2005-10-28 15:10:00,10.35,10.36,10.35,10.36,123200.0,7.9684,7.9761,7.9684,7.9761,123200.0
2005-10-28 15:20:00,10.36,10.36,10.36,10.36,157600.0,7.9761,7.9761,7.9761,7.9761,157600.0
2005-10-28 15:30:00,10.36,10.36,10.35,10.35,283200.0,7.9761,7.9761,7.9684,7.9684,283200.0
2005-10-28 15:40:00,10.35,10.35,10.35,10.35,408800.0,7.9684,7.9684,7.9684,7.9684,408800.0
2005-10-28 15:50:00,10.35,10.35,10.34,10.35,426400.0,7.9684,7.9684,7.9607,7.9684,426400.0
2005-10-31 09:30:00,10.38,10.39,10.38,10.39,275200.0,7.9915,7.9992,7.9915,7.9992,275200.0
2005-10-31 09:40:00,10.39,10.4,10.37,10.38,264000.0,7.9992,8.0069,7.9838,7.9915,264000.0
2005-10-31 09:50:00,10.38,10.43,10.38,10.42,269600.0,7.9915,8.03,7.9915,8.0223,269600.0
2005-10-31 10:00:00,10.42,10.43,10.42,10.42,196800.0,8.0223,8.03,8.0223,8.0223,196800.0
2005-10-31 10:10:00,10.42,10.43,10.4,10.4,531200.0,8.0223,8.03,8.0069,8.0069,531200.0
2005-10-31 10:20:00,10.4,10.43,10.4,10.42,261600.0,8.0069,8.03,8.0069,8.0223,261600.0
2005-10-31 10:30:00,10.42,10.43,10.42,10.42,309600.0,8.0223,8.03,8.0223,8.0223,309600.0
2005-10-31 10:40:00,10.42,10.43,10.42,10.43,514400.0,8.0223,8.03,8.0223,8.03,514400.0
2005-10-31 10:50:00,10.43,10.44,10.42,10.43,382400.0,8.03,8.0377,8.0223,8.03,382400.0
2005-10-31 11:00:00,10.43,10.5,10.43,10.49,644800.0,8.03,8.0839,8.03,8.0762,644800.0
2005-10-31 11:10:00,10.49,10.49,10.47,10.47,568000.0,8.0762,8.0762,8.0608,8.0608,568000.0
2005-10-31 11:20:00,10.48,10.49,10.47,10.49,608800.0,8.0685,8.0762,8.0608,8.0762,608800.0
2005-10-31 11:30:00,10.49,10.53,10.49,10.53,630400.0,8.0762,8.107,8.0762,8.107,630400.0
2005-10-31 11:40:00,10.53,10.53,10.5,10.51,260000.0,8.107,8.107,8.0839,8.0916,260000.0
2005-10-31 11:50:00,10.51,10.51,10.49,10.49,95200.0,8.0916,8.0916,8.0762,8.0762,95200.0
2005-10-31 12:00:00,10.49,10.51,10.49,10.51,531200.0,8.0762,8.0916,8.0762,8.0916,531200.0
2005-10-31 12:10:00,10.51,10.51,10.5,10.5,374400.0,8.0916,8.0916,8.0839,8.0839,374400.0
2005-10-31 12:20:00,10.5,10.51,10.5,10.51,109600.0,8.0839,8.0916,8.0839,8.0916,109600.0
2005-10-31 12:30:00,10.51,10.51,10.49,10.49,238400.0,8.0916,8.0916,8.0762,8.0762,238400.0
2005-10-31 12:40:00,10.5,10.51,10.49,10.51,468000.0,8.0839,8.0916,8.0762,8.0916,468000.0
2005-10-31 12:50:00,10.51,10.51,10.5,10.51,193600.0,8.0916,8.0916,8.0839,8.0916,193600.0
2005-10-31 13:00:00,10.51,10.51,10.49,10.49,296000.0,8.0916,8.0916,8.0762,8.0762,296000.0
2005-10-31 13:10:00,10.49,10.5,10.49,10.5,219200.0,8.0762,8.0839,8.0762,8.0839,219200.0
2005-10-31 13:20:00,10.5,10.5,10.49,10.49,491200.0,8.0839,8.0839,8.0762,8.0762,491200.0
2005-10-31 13:30:00,10.49,10.5,10.49,10.5,309600.0,8.0762,8.0839,8.0762,8.0839,309600.0
2005-10-31 13:40:00,10.5,10.5,10.45,10.46,480000.0,8.0839,8.0839,8.0454,8.0531,480000.0
2005-10-31 13:50:00,10.46,10.48,10.46,10.48,140000.0,8.0531,8.0685,8.0531,8.0685,140000.0
2005-10-31 14:00:00,10.48,10.5,10.48,10.5,216000.0,8.0685,8.0839,8.0685,8.0839,216000.0
2005-10-31 14:10:00,10.5,10.51,10.5,10.5,667200.0,8.0839,8.0916,8.0839,8.0839,667200.0
2005-10-31 14:20:00,10.5,10.5,10.49,10.5,104000.0,8.0839,8.0839,8.0762,8.0839,104000.0
2005-10-31 14:30:00,10.5,10.5,10.49,10.5,516000.0,8.0839,8.0839,8.0762,8.0839,516000.0
2005-10-31 14:40:00,10.5,10.5,10.5,10.5,188000.0,8.0839,8.0839,8.0839,8.0839,188000.0
2005-10-31 14:50:00,10.5,10.52,10.5,10.52,894400.0,8.0839,8.0993,8.0839,8.0993,894400.0
2005-10-31 15:00:00,10.52,10.53,10.52,10.53,335200.0,8.0993,8.107,8.0993,8.107,335200.0
2005-10-31 15:10:00,10.53,10.53,10.53,10.53,326400.0,8.107,8.107,8.107,8.107,326400.0
2005-10-31 15:20:00,10.53,10.53,10.51,10.53,448000.0,8.107,8.107,8.0916,8.107,448000.0
2005-10-31 15:30:00,10.53,10.53,10.52,10.52,589600.0,8.107,8.107,8.0993,8.0993,589600.0
2005-10-31 15:40:00,10.52,10.53,10.52,10.53,871200.0,8.0993,8.107,8.0993,8.107,871200.0
2005-10-31 15:50:00,10.52,10.53,10.5,10.5,1414400.0,8.0993,8.107,8.0839,8.0839,1414400.0
2005-11-01 09:30:00,10.5,10.51,10.46,10.49,872800.0,8.0839,8.0916,8.0531,8.0762,872800.0
2005-11-01 09:40:00,10.48,10.49,10.45,10.45,472800.0,8.0685,8.0762,8.0454,8.0454,472800.0
2005-11-01 09:50:00,10.45,10.46,10.43,10.43,317600.0,8.0454,8.0531,8.03,8.03,317600.0
2005-11-01 10:00:00,10.43,10.51,10.43,10.5,492000.0,8.03,8.0916,8.03,8.0839,492000.0
2005-11-01 10:10:00,10.5,10.5,10.45,10.48,510400.0,8.0839,8.0839,8.0454,8.0685,510400.0
2005-11-01 10:20:00,10.48,10.48,10.46,10.46,258400.0,8.0685,8.0685,8.0531,8.0531,258400.0
2005-11-01 10:30:00,10.46,10.46,10.45,10.46,104000.0,8.0531,8.0531,8.0454,8.0531,104000.0
2005-11-01 10:40:00,10.46,10.47,10.45,10.46,151200.0,8.0531,8.0608,8.0454,8.0531,151200.0
2005-11-01 10:50:00,10.47,10.48,10.46,10.47,120000.0,8.0608,8.0685,8.0531,8.0608,120000.0
2005-11-01 11:00:00,10.47,10.47,10.45,10.45,98400.0,8.0608,8.0608,8.0454,8.0454,98400.0
2005-11-01 11:10:00,10.46,10.47,10.45,10.47,119200.0,8.0531,8.0608,8.0454,8.0608,119200.0
2005-11-01 11:20:00,10.46,10.46,10.44,10.44,166400.0,8.0531,8.0531,8.0377,8.0377,166400.0
2005-11-01 11:30:00,10.45,10.46,10.44,10.46,324800.0,8.0454,8.0531,8.0377,8.0531,324800.0
2005-11-01 11:40:00,10.46,10.46,10.45,10.46,245600.0,8.0531,8.0531,8.0454,8.0531,245600.0
2005-11-01 11:50:00,10.46,10.47,10.46,10.47,155200.0,8.0531,8.0608,8.0531,8.0608,155200.0
2005-11-01 12:00:00,10.47,10.47,10.46,10.47,156800.0,8.0608,8.0608,8.0531,8.0608,156800.0
2005-11-01 12:10:00,10.47,10.48,10.47,10.48,108800.0,8.0608,8.0685,8.0608,8.0685,108800.0
2005-11-01 12:20:00,10.48,10.48,10.47,10.47,100800.0,8.0685,8.0685,8.0608,8.0608,100800.0
2005-11-01 12:30:00,10.47,10.48,10.46,10.47,105600.0,8.0608,8.0685,8.0531,8.0608,105600.0
2005-11-01 12:40:00,10.47,10.47,10.45,10.45,140000.0,8.0608,8.0608,8.0454,8.0454,140000.0
2005-11-01 12:50:00,10.45,10.45,10.45,10.45,96000.0,8.0454,8.0454,8.0454,8.0454,96000.0
2005-11-01 13:00:00,10.46,10.47,10.46,10.47,92800.0,8.0531,8.0608,8.0531,8.0608,92800.0
2005-11-01 13:10:00,10.47,10.47,10.47,10.47,84000.0,8.0608,8.0608,8.0608,8.0608,84000.0
2005-11-01 13:20:00,10.47,10.48,10.47,10.47,68000.0,8.0608,8.0685,8.0608,8.0608,68000.0
2005-11-01 13:30:00,10.47,10.48,10.46,10.47,57600.0,8.0608,8.0685,8.0531,8.0608,57600.0
2005-11-01 13:40:00,10.47,10.47,10.46,10.46,36000.0,8.0608,8.0608,8.0531,8.0531,36000.0
2005-11-01 13:50:00,10.46,10.48,10.46,10.47,68800.0,8.0531,8.0685,8.0531,8.0608,68800.0
2005-11-01 14:00:00,10.47,10.47,10.47,10.47,87200.0,8.0608,8.0608,8.0608,8.0608,87200.0
2005-11-01 14:10:00,10.47,10.48,10.47,10.48,137600.0,8.0608,8.0685,8.0608,8.0685,137600.0
2005-11-01 14:20:00,10.48,10.51,10.48,10.49,257600.0,8.0685,8.0916,8.0685,8.0762,257600.0
2005-11-01 14:30:00,10.49,10.53,10.49,10.5,268000.0,8.0762,8.107,8.0762,8.0839,268000.0
2005-11-01 14:40:00,10.5,10.52,10.5,10.51,312000.0,8.0839,8.0993,8.0839,8.0916,312000.0
2005-11-01 14:50:00,10.51,10.52,10.5,10.5,270400.0,8.0916,8.0993,8.0839,8.0839,270400.0
2005-11-01 15:00:00,10.5,10.51,10.5,10.5,184800.0,8.0839,8.0916,8.0839,8.0839,184800.0
2005-11-01 15:10:00,10.5,10.51,10.49,10.49,136800.0,8.0839,8.0916,8.0762,8.0762,136800.0
2005-11-01 15:20:00,10.49,10.5,10.49,10.5,178400.0,8.0762,8.0839,8.0762,8.0839,178400.0
2005-11-01 15:30:00,10.5,10.51,10.5,10.5,168000.0,8.0839,8.0916,8.0839,8.0839,168000.0
2005-11-01 15:40:00,10.5,10.52,10.49,10.51,289600.0,8.0839,8.0993,8.0762,8.0916,289600.0
2005-11-01 15:50:00,10.51,10.51,10.49,10.5,347200.0,8.0916,8.0916,8.0762,8.0839,347200.0
2005-11-02 09:30:00,10.5,10.52,10.49,10.5,108000.0,8.0839,8.0993,8.0762,8.0839,108000.0
2005-11-02 09:40:00,10.5,10.56,10.5,10.56,251200.0,8.0839,8.13,8.0839,8.13,251200.0
2005-11-02 09:50:00,10.55,10.56,10.53,10.54,293600.0,8.1223,8.13,8.107,8.1147,293600.0
2005-11-02 10:00:00,10.54,10.56,10.54,10.56,207200.0,8.1147,8.13,8.1147,8.13,207200.0
2005-11-02 10:10:00,10.56,10.56,10.55,10.56,312800.0,8.13,8.13,8.1223,8.13,312800.0
2005-11-02 10:20:00,10.56,10.56,10.55,10.56,193600.0,8.13,8.13,8.1223,8.13,193600.0
2005-11-02 10:30:00,10.56,10.58,10.56,10.56,648000.0,8.13,8.1454,8.13,8.13,648000.0
2005-11-02 10:40:00,10.56,10.59,10.56,10.57,246400.0,8.13,8.1531,8.13,8.1377,246400.0
2005-11-02 10:50:00,10.58,10.58,10.55,10.56,196800.0,8.1454,8.1454,8.1223,8.13,196800.0
2005-11-02 11:00:00,10.56,10.59,10.56,10.59,969600.0,8.13,8.1531,8.13,8.1531,969600.0
2005-11-02 11:10:00,10.58,10.59,10.57,10.59,242400.0,8.1454,8.1531,8.1377,8.1531,242400.0
2005-11-02 11:20:00,10.6,10.6,10.59,10.6,241600.0,8.1608,8.1608,8.1531,8.1608,241600.0
2005-11-02 11:30:00,10.6,10.61,10.6,10.61,261600.0,8.1608,8.1685,8.1608,8.1685,261600.0
2005-11-02 11:40:00,10.61,10.62,10.6,10.61,221600.0,8.1685,8.1762,8.1608,8.1685,221600.0
2005-11-02 11:50:00,10.61,10.63,10.61,10.63,1641600.0,8.1685,8.1839,8.1685,8.1839,1641600.0
2005-11-02 12:00:00,10.63,10.63,10.61,10.62,424800.0,8.1839,8.1839,8.1685,8.1762,424800.0
2005-11-02 12:10:00,10.62,10.62,10.61,10.61,133600.0,8.1762,8.1762,8.1685,8.1685,133600.0
2005-11-02 12:20:00,10.62,10.63,10.62,10.62,84000.0,8.1762,8.1839,8.1762,8.1762,84000.0
2005-11-02 12:30:00,10.62,10.65,10.62,10.64,416000.0,8.1762,8.1993,8.1762,8.1916,416000.0
2005-11-02 12:40:00,10.64,10.68,10.64,10.68,278400.0,8.1916,8.2224,8.1916,8.2224,278400.0
2005-11-02 12:50:00,10.68,10.7,10.68,10.68,535200.0,8.2224,8.2378,8.2224,8.2224,535200.0
2005-11-02 13:00:00,10.68,10.69,10.68,10.68,323200.0,8.2224,8.2301,8.2224,8.2224,323200.0
2005-11-02 13:10:00,10.68,10.69,10.68,10.68,64000.0,8.2224,8.2301,8.2224,8.2224,64000.0
2005-11-02 13:20:00,10.68,10.69,10.68,10.69,82400.0,8.2224,8.2301,8.2224,8.2301,82400.0
2005-11-02 13:30:00,10.69,10.71,10.69,10.71,151200.0,8.2301,8.2455,8.2301,8.2455,151200.0
2005-11-02 13:40:00,10.71,10.71,10.7,10.71,120000.0,8.2455,8.2455,8.2378,8.2455,120000.0
2005-11-02 13:50:00,10.71,10.73,10.71,10.73,285600.0,8.2455,8.2609,8.2455,8.2609,285600.0
2005-11-02 14:00:00,10.73,10.73,10.7,10.7,432800.0,8.2609,8.2609,8.2378,8.2378,432800.0
2005-11-02 14:10:00,10.7,10.7,10.68,10.7,169600.0,8.2378,8.2378,8.2224,8.2378,169600.0
2005-11-02 14:20:00,10.7,10.72,10.7,10.72,246400.0,8.2378,8.2532,8.2378,8.2532,246400.0
2005-11-02 14:30:00,10.72,10.72,10.7,10.7,600800.0,8.2532,8.2532,8.2378,8.2378,600800.0
2005-11-02 14:40:00,10.71,10.71,10.7,10.71,325600.0,8.2455,8.2455,8.2378,8.2455,325600.0
2005-11-02 14:50:00,10.71,10.72,10.7,10.7,240800.0,8.2455,8.2532,8.2378,8.2378,240800.0
2005-11-02 15:00:00,10.7,10.71,10.68,10.68,291200.0,8.2378,8.2455,8.2224,8.2224,291200.0
2005-11-02 15:10:00,10.68,10.71,10.68,10.69,289600.0,8.2224,8.2455,8.2224,8.2301,289600.0
2005-11-02 15:20:00,10.69,10.7,10.69,10.69,191200.0,8.2301,8.2378,8.2301,8.2301,191200.0
2005-11-02 15:30:00,10.69,10.69,10.66,10.66,390400.0,8.2301,8.2301,8.207,8.207,390400.0
2005-11-02 15:40:00,10.67,10.69,10.66,10.69,719200.0,8.2147,8.2301,8.207,8.2301,719200.0
2005-11-02 15:50:00,10.68,10.69,10.67,10.69,614400.0,8.2224,8.2301,8.2147,8.2301,614400.0
2005-11-03 09:30:00,9.93,10.81,9.43,10.8,1081600.0,7.645,8.3225,7.2601,8.3148,1081600.0
2005-11-03 09:40:00,10.81,10.9,10.81,10.89,909600.0,8.3225,8.3918,8.3225,8.3841,909600.0
2005-11-03 09:50:00,10.89,10.9,10.89,10.89,560000.0,8.3841,8.3918,8.3841,8.3841,560000.0
2005-11-03 10:00:00,10.89,10.9,10.86,10.87,489600.0,8.3841,8.3918,8.361,8.3687,489600.0
2005-11-03 10:10:00,10.86,10.87,10.84,10.84,202400.0,8.361,8.3687,8.3456,8.3456,202400.0
2005-11-03 10:20:00,10.84,10.84,10.83,10.83,138400.0,8.3456,8.3456,8.3379,8.3379,138400.0
2005-11-03 10:30:00,10.83,10.86,10.83,10.84,284000.0,8.3379,8.361,8.3379,8.3456,284000.0
2005-11-03 10:40:00,10.84,10.87,10.84,10.85,236000.0,8.3456,8.3687,8.3456,8.3533,236000.0
2005-11-03 10:50:00,10.85,10.86,10.85,10.85,152000.0,8.3533,8.361,8.3533,8.3533,152000.0
2005-11-03 11:00:00,10.85,10.87,10.85,10.86,320800.0,8.3533,8.3687,8.3533,8.361,320800.0
2005-11-03 11:10:00,10.86,10.87,10.86,10.86,262400.0,8.361,8.3687,8.361,8.361,262400.0
2005-11-03 11:20:00,10.86,10.87,10.85,10.86,212800.0,8.361,8.3687,8.3533,8.361,212800.0
2005-11-03 11:30:00,10.86,10.86,10.84,10.84,190400.0,8.361,8.361,8.3456,8.3456,190400.0
2005-11-03 11:40:00,10.84,10.85,10.84,10.85,148800.0,8.3456,8.3533,8.3456,8.3533,148800.0
2005-11-03 11:50:00,10.85,10.87,10.85,10.86,268800.0,8.3533,8.3687,8.3533,8.361,268800.0
2005-11-03 12:00:00,10.86,10.88,10.86,10.87,423200.0,8.361,8.3764,8.361,8.3687,423200.0
2005-11-03 12:10:00,10.87,10.87,10.86,10.87,172800.0,8.3687,8.3687,8.361,8.3687,172800.0
2005-11-03 12:20:00,10.87,10.87,10.86,10.87,118400.0,8.3687,8.3687,8.361,8.3687,118400.0
2005-11-03 12:30:00,10.83,10.87,10.83,10.87,438400.0,8.3379,8.3687,8.3379,8.3687,438400.0
2005-11-03 12:40:00,10.87,10.87,10.87,10.87,196800.0,8.3687,8.3687,8.3687,8.3687,196800.0
2005-11-03 12:50:00,10.87,10.88,10.87,10.87,344800.0,8.3687,8.3764,8.3687,8.3687,344800.0
2005-11-03 13:00:00,10.87,10.88,10.87,10.88,422400.0,8.3687,8.3764,8.3687,8.3764,422400.0
2005-11-03 13:10:00,10.88,10.88,10.87,10.88,185600.0,8.3764,8.3764,8.3687,8.3764,185600.0
2005-11-03 13:20:00,10.88,10.89,10.87,10.87,389600.0,8.3764,8.3841,8.3687,8.3687,389600.0
2005-11-03 13:30:00,10.87,10.88,10.86,10.87,660800.0,8.3687,8.3764,8.361,8.3687,660800.0
2005-11-03 13:40:00,10.87,10.88,10.87,10.88,294400.0,8.3687,8.3764,8.3687,8.3764,294400.0
2005-11-03 13:50:00,10.88,10.89,10.88,10.89,198400.0,8.3764,8.3841,8.3764,8.3841,198400.0
2005-11-03 14:00:00,10.88,10.9,10.88,10.9,350400.0,8.3764,8.3918,8.3764,8.3918,350400.0
2005-11-03 14:10:00,10.9,10.9,10.88,10.88,325600.0,8.3918,8.3918,8.3764,8.3764,325600.0
2005-11-03 14:20:00,10.89,10.89,10.89,10.89,582400.0,8.3841,8.3841,8.3841,8.3841,582400.0
2005-11-03 14:30:00,10.89,10.89,10.87,10.88,919200.0,8.3841,8.3841,8.3687,8.3764,919200.0
2005-11-03 14:40:00,10.88,10.88,10.87,10.87,433600.0,8.3764,8.3764,8.3687,8.3687,433600.0
2005-11-03 14:50:00,10.87,10.89,10.87,10.88,376000.0,8.3687,8.3841,8.3687,8.3764,376000.0
2005-11-03 15:00:00,10.88,10.89,10.86,10.86,432800.0,8.3764,8.3841,8.361,8.361,432800.0
2005-11-03 15:10:00,10.86,10.88,10.86,10.88,556800.0,8.361,8.3764,8.361,8.3764,556800.0
2005-11-03 15:20:00,10.88,10.88,10.88,10.88,505600.0,8.3764,8.3764,8.3764,8.3764,505600.0
2005-11-03 15:30:00,10.88,10.88,10.86,10.87,1448800.0,8.3764,8.3764,8.361,8.3687,1448800.0
2005-11-03 15:40:00,10.87,10.88,10.86,10.87,795200.0,8.3687,8.3764,8.361,8.3687,795200.0
2005-11-03 15:50:00,10.87,10.88,10.87,10.88,783200.0,8.3687,8.3764,8.3687,8.3764,783200.0
2005-11-04 09:30:00,10.88,10.91,10.87,10.9,483200.0,8.3764,8.3995,8.3687,8.3918,483200.0
2005-11-04 09:40:00,10.89,10.91,10.88,10.9,280800.0,8.3841,8.3995,8.3764,8.3918,280800.0
2005-11-04 09:50:00,10.89,10.91,10.89,10.91,166400.0,8.3841,8.3995,8.3841,8.3995,166400.0
2005-11-04 10:00:00,10.91,10.97,10.9,10.96,354400.0,8.3995,8.4457,8.3918,8.438,354400.0
2005-11-04 10:10:00,10.96,10.96,10.95,10.95,559200.0,8.438,8.438,8.4303,8.4303,559200.0
2005-11-04 10:20:00,10.95,10.98,10.95,10.98,996800.0,8.4303,8.4534,8.4303,8.4534,996800.0
2005-11-04 10:30:00,10.98,11.0,10.98,11.0,746400.0,8.4534,8.4688,8.4534,8.4688,746400.0
2005-11-04 10:40:00,11.0,11.0,10.91,10.93,972000.0,8.4688,8.4688,8.3995,8.4149,972000.0
2005-11-04 10:50:00,10.92,10.94,10.91,10.92,1039200.0,8.4072,8.4226,8.3995,8.4072,1039200.0
2005-11-04 11:00:00,10.93,10.93,10.92,10.93,214400.0,8.4149,8.4149,8.4072,8.4149,214400.0
2005-11-04 11:10:00,10.93,10.96,10.92,10.96,328000.0,8.4149,8.438,8.4072,8.438,328000.0
2005-11-04 11:20:00,10.96,10.97,10.96,10.96,268800.0,8.438,8.4457,8.438,8.438,268800.0
2005-11-04 11:30:00,10.96,10.96,10.93,10.94,260800.0,8.438,8.438,8.4149,8.4226,260800.0
2005-11-04 11:40:00,10.94,10.94,10.92,10.93,309600.0,8.4226,8.4226,8.4072,8.4149,309600.0
2005-11-04 11:50:00,10.93,10.94,10.93,10.94,192000.0,8.4149,8.4226,8.4149,8.4226,192000.0
2005-11-04 12:00:00,10.94,10.94,10.93,10.94,209600.0,8.4226,8.4226,8.4149,8.4226,209600.0
2005-11-04 12:10:00,10.94,10.96,10.94,10.95,216000.0,8.4226,8.438,8.4226,8.4303,216000.0
2005-11-04 12:20:00,10.95,10.96,10.95,10.95,157600.0,8.4303,8.438,8.4303,8.4303,157600.0
2005-11-04 12:30:00,10.95,10.95,10.94,10.94,444000.0,8.4303,8.4303,8.4226,8.4226,444000.0
2005-11-04 12:40:00,10.94,10.95,10.94,10.94,521600.0,8.4226,8.4303,8.4226,8.4226,521600.0
2005-11-04 12:50:00,10.95,10.96,10.94,10.95,554400.0,8.4303,8.438,8.4226,8.4303,554400.0
2005-11-04 13:00:00,10.95,10.95,10.94,10.95,244800.0,8.4303,8.4303,8.4226,8.4303,244800.0
2005-11-04 13:10:00,10.95,10.95,10.95,10.95,306400.0,8.4303,8.4303,8.4303,8.4303,306400.0
2005-11-04 13:20:00,10.95,10.95,10.94,10.95,732000.0,8.4303,8.4303,8.4226,8.4303,732000.0
2005-11-04 13:30:00,10.95,10.95,10.94,10.95,114400.0,8.4303,8.4303,8.4226,8.4303,114400.0
2005-11-04 13:40:00,10.95,10.95,10.94,10.94,113600.0,8.4303,8.4303,8.4226,8.4226,113600.0
2005-11-04 13:50:00,10.94,10.95,10.94,10.94,100800.0,8.4226,8.4303,8.4226,8.4226,100800.0
2005-11-04 14:00:00,10.94,10.95,10.93,10.94,636000.0,8.4226,8.4303,8.4149,8.4226,636000.0
2005-11-04 14:10:00,10.94,10.95,10.94,10.94,99200.0,8.4226,8.4303,8.4226,8.4226,99200.0
2005-11-04 14:20:00,10.94,10.95,10.94,10.94,161600.0,8.4226,8.4303,8.4226,8.4226,161600.0
2005-11-04 14:30:00,10.94,10.95,10.93,10.94,664000.0,8.4226,8.4303,8.4149,8.4226,664000.0
2005-11-04 14:40:00,10.94,10.95,10.94,10.95,160800.0,8.4226,8.4303,8.4226,8.4303,160800.0
2005-11-04 14:50:00,10.94,10.96,10.94,10.95,176000.0,8.4226,8.438,8.4226,8.4303,176000.0
2005-11-04 15:00:00,10.95,10.95,10.94,10.94,153600.0,8.4303,8.4303,8.4226,8.4226,153600.0
2005-11-04 15:10:00,10.94,10.95,10.94,10.95,271200.0,8.4226,8.4303,8.4226,8.4303,271200.0
2005-11-04 15:20:00,10.95,10.95,10.95,10.95,200800.0,8.4303,8.4303,8.4303,8.4303,200800.0
2005-11-04 15:30:00,10.95,10.96,10.95,10.95,315200.0,8.4303,8.438,8.4303,8.4303,315200.0
2005-11-04 15:40:00,10.95,10.96,10.95,10.95,446400.0,8.4303,8.438,8.4303,8.4303,446400.0
2005-11-04 15:50:00,10.95,10.97,10.95,10.97,313600.0,8.4303,8.4457,8.4303,8.4457,313600.0
2005-11-07 09:30:00,10.97,11.01,10.97,11.0,1455200.0,8.4457,8.4765,8.4457,8.4688,1455200.0
2005-11-07 09:40:00,11.0,11.03,11.0,11.01,724800.0,8.4688,8.4919,8.4688,8.4765,724800.0
2005-11-07 09:50:00,11.01,11.02,11.0,11.0,349600.0,8.4765,8.4842,8.4688,8.4688,349600.0
2005-11-07 10:00:00,11.0,11.01,10.99,11.0,682400.0,8.4688,8.4765,8.4611,8.4688,682400.0
2005-11-07 10:10:00,11.0,11.0,11.0,11.0,264800.0,8.4688,8.4688,8.4688,8.4688,264800.0
2005-11-07 10:20:00,11.0,11.0,10.98,10.99,797600.0,8.4688,8.4688,8.4534,8.4611,797600.0
2005-11-07 10:30:00,10.98,10.99,10.97,10.97,175200.0,8.4534,8.4611,8.4457,8.4457,175200.0
2005-11-07 10:40:00,10.97,10.98,10.97,10.97,274400.0,8.4457,8.4534,8.4457,8.4457,274400.0
2005-11-07 10:50:00,10.97,10.99,10.97,10.98,160000.0,8.4457,8.4611,8.4457,8.4534,160000.0
2005-11-07 11:00:00,10.98,10.99,10.98,10.99,204000.0,8.4534,8.4611,8.4534,8.4611,204000.0
2005-11-07 11:10:00,10.98,10.99,10.98,10.98,318400.0,8.4534,8.4611,8.4534,8.4534,318400.0
2005-11-07 11:20:00,10.98,10.99,10.98,10.99,288000.0,8.4534,8.4611,8.4534,8.4611,288000.0
2005-11-07 11:30:00,10.99,11.0,10.99,10.99,123200.0,8.4611,8.4688,8.4611,8.4611,123200.0
2005-11-07 11:40:00,10.99,10.99,10.99,10.99,394400.0,8.4611,8.4611,8.4611,8.4611,394400.0
2005-11-07 11:50:00,10.99,11.0,10.99,10.99,89600.0,8.4611,8.4688,8.4611,8.4611,89600.0
2005-11-07 12:00:00,10.99,11.0,10.98,10.98,264000.0,8.4611,8.4688,8.4534,8.4534,264000.0
2005-11-07 12:10:00,10.99,11.0,10.98,10.99,140000.0,8.4611,8.4688,8.4534,8.4611,140000.0
2005-11-07 12:20:00,11.0,11.0,10.99,10.99,151200.0,8.4688,8.4688,8.4611,8.4611,151200.0
2005-11-07 12:30:00,10.99,11.0,10.99,10.99,168000.0,8.4611,8.4688,8.4611,8.4611,168000.0
2005-11-07 12:40:00,10.99,10.99,10.99,10.99,214400.0,8.4611,8.4611,8.4611,8.4611,214400.0
2005-11-07 12:50:00,10.99,11.0,10.98,10.99,412000.0,8.4611,8.4688,8.4534,8.4611,412000.0
2005-11-07 13:00:00,10.99,11.0,10.99,11.0,119200.0,8.4611,8.4688,8.4611,8.4688,119200.0
2005-11-07 13:10:00,11.0,11.01,11.0,11.0,170400.0,8.4688,8.4765,8.4688,8.4688,170400.0
2005-11-07 13:20:00,11.0,11.0,10.99,10.99,190400.0,8.4688,8.4688,8.4611,8.4611,190400.0
2005-11-07 13:30:00,10.99,11.0,10.99,11.0,162400.0,8.4611,8.4688,8.4611,8.4688,162400.0
2005-11-07 13:40:00,11.0,11.0,10.99,11.0,160000.0,8.4688,8.4688,8.4611,8.4688,160000.0
2005-11-07 13:50:00,11.0,11.0,10.98,10.99,264000.0,8.4688,8.4688,8.4534,8.4611,264000.0
2005-11-07 14:00:00,10.99,11.0,10.98,10.99,426400.0,8.4611,8.4688,8.4534,8.4611,426400.0
2005-11-07 14:10:00,10.99,11.01,10.99,11.0,348000.0,8.4611,8.4765,8.4611,8.4688,348000.0
2005-11-07 14:20:00,11.0,11.01,11.0,11.01,536000.0,8.4688,8.4765,8.4688,8.4765,536000.0
2005-11-07 14:30:00,11.01,11.01,11.0,11.0,214400.0,8.4765,8.4765,8.4688,8.4688,214400.0
2005-11-07 14:40:00,11.0,11.01,11.0,11.0,298400.0,8.4688,8.4765,8.4688,8.4688,298400.0
2005-11-07 14:50:00,11.0,11.01,11.0,11.0,303200.0,8.4688,8.4765,8.4688,8.4688,303200.0
2005-11-07 15:00:00,11.0,11.01,11.0,11.0,464000.0,8.4688,8.4765,8.4688,8.4688,464000.0
2005-11-07 15:10:00,11.0,11.0,11.0,11.0,732000.0,8.4688,8.4688,8.4688,8.4688,732000.0
2005-11-07 15:20:00,11.0,11.0,10.99,10.99,481600.0,8.4688,8.4688,8.4611,8.4611,481600.0
2005-11-07 15:30:00,10.99,11.0,10.99,10.99,344800.0,8.4611,8.4688,8.4611,8.4611,344800.0
2005-11-07 15:40:00,10.99,11.0,10.99,10.99,876800.0,8.4611,8.4688,8.4611,8.4611,876800.0
2005-11-07 15:50:00,10.99,11.0,10.99,10.99,630400.0,8.4611,8.4688,8.4611,8.4611,630400.0
2005-11-08 09:30:00,10.97,10.97,10.88,10.88,468800.0,8.4457,8.4457,8.3764,8.3764,468800.0
2005-11-08 09:40:00,10.88,10.9,10.86,10.9,288000.0,8.3764,8.3918,8.361,8.3918,288000.0
2005-11-08 09:50:00,10.9,10.92,10.9,10.91,399200.0,8.3918,8.4072,8.3918,8.3995,399200.0
2005-11-08 10:00:00,10.91,10.92,10.9,10.91,600800.0,8.3995,8.4072,8.3918,8.3995,600800.0
2005-11-08 10:10:00,10.91,10.91,10.9,10.9,193600.0,8.3995,8.3995,8.3918,8.3918,193600.0
2005-11-08 10:20:00,10.9,10.91,10.9,10.9,208000.0,8.3918,8.3995,8.3918,8.3918,208000.0
2005-11-08 10:30:00,10.9,10.92,10.9,10.91,223200.0,8.3918,8.4072,8.3918,8.3995,223200.0
2005-11-08 10:40:00,10.91,10.91,10.9,10.9,176800.0,8.3995,8.3995,8.3918,8.3918,176800.0
2005-11-08 10:50:00,10.9,10.9,10.88,10.88,401600.0,8.3918,8.3918,8.3764,8.3764,401600.0
2005-11-08 11:00:00,10.88,10.89,10.86,10.87,364800.0,8.3764,8.3841,8.361,8.3687,364800.0
2005-11-08 11:10:00,10.88,10.88,10.87,10.87,272800.0,8.3764,8.3764,8.3687,8.3687,272800.0
2005-11-08 11:20:00,10.87,10.88,10.87,10.87,312800.0,8.3687,8.3764,8.3687,8.3687,312800.0
2005-11-08 11:30:00,10.87,10.87,10.85,10.86,352000.0,8.3687,8.3687,8.3533,8.361,352000.0
2005-11-08 11:40:00,10.86,10.87,10.86,10.87,235200.0,8.361,8.3687,8.361,8.3687,235200.0
2005-11-08 11:50:00,10.87,10.88,10.85,10.85,724000.0,8.3687,8.3764,8.3533,8.3533,724000.0
2005-11-08 12:00:00,10.85,10.87,10.85,10.87,288000.0,8.3533,8.3687,8.3533,8.3687,288000.0
2005-11-08 12:10:00,10.87,10.88,10.87,10.87,320000.0,8.3687,8.3764,8.3687,8.3687,320000.0
2005-11-08 12:20:00,10.87,10.88,10.87,10.87,94400.0,8.3687,8.3764,8.3687,8.3687,94400.0
2005-11-08 12:30:00,10.87,10.87,10.86,10.87,199200.0,8.3687,8.3687,8.361,8.3687,199200.0
2005-11-08 12:40:00,10.87,10.87,10.86,10.87,146400.0,8.3687,8.3687,8.361,8.3687,146400.0
2005-11-08 12:50:00,10.87,10.88,10.86,10.87,167200.0,8.3687,8.3764,8.361,8.3687,167200.0
2005-11-08 13:00:00,10.87,10.87,10.86,10.86,179200.0,8.3687,8.3687,8.361,8.361,179200.0
2005-11-08 13:10:00,10.86,10.86,10.85,10.86,107200.0,8.361,8.361,8.3533,8.361,107200.0
2005-11-08 13:20:00,10.86,10.86,10.86,10.86,168800.0,8.361,8.361,8.361,8.361,168800.0
2005-11-08 13:30:00,10.86,10.88,10.86,10.87,298400.0,8.361,8.3764,8.361,8.3687,298400.0
2005-11-08 13:40:00,10.87,10.87,10.86,10.86,232800.0,8.3687,8.3687,8.361,8.361,232800.0
2005-11-08 13:50:00,10.86,10.86,10.86,10.86,228000.0,8.361,8.361,8.361,8.361,228000.0
2005-11-08 14:00:00,10.86,10.86,10.85,10.85,178400.0,8.361,8.361,8.3533,8.3533,178400.0
2005-11-08 14:10:00,10.85,10.85,10.84,10.84,108000.0,8.3533,8.3533,8.3456,8.3456,108000.0
2005-11-08 14:20:00,10.84,10.85,10.84,10.85,133600.0,8.3456,8.3533,8.3456,8.3533,133600.0
2005-11-08 14:30:00,10.85,10.85,10.84,10.84,205600.0,8.3533,8.3533,8.3456,8.3456,205600.0
2005-11-08 14:40:00,10.84,10.85,10.83,10.85,126400.0,8.3456,8.3533,8.3379,8.3533,126400.0
2005-11-08 14:50:00,10.85,10.85,10.84,10.84,88000.0,8.3533,8.3533,8.3456,8.3456,88000.0
2005-11-08 15:00:00,10.85,10.86,10.82,10.82,492000.0,8.3533,8.361,8.3302,8.3302,492000.0
2005-11-08 15:10:00,10.82,10.85,10.82,10.83,275200.0,8.3302,8.3533,8.3302,8.3379,275200.0
2005-11-08 15:20:00,10.83,10.86,10.83,10.86,311200.0,8.3379,8.361,8.3379,8.361,311200.0
2005-11-08 15:30:00,10.86,10.87,10.86,10.86,448800.0,8.361,8.3687,8.361,8.361,448800.0
2005-11-08 15:40:00,10.86,10.87,10.85,10.85,360000.0,8.361,8.3687,8.3533,8.3533,360000.0
2005-11-08 15:50:00,10.85,10.86,10.85,10.86,343200.0,8.3533,8.361,8.3533,8.361,343200.0
2005-11-09 09:30:00,10.89,10.9,10.86,10.87,162400.0,8.3841,8.3918,8.361,8.3687,162400.0
2005-11-09 09:40:00,10.87,10.89,10.86,10.86,206400.0,8.3687,8.3841,8.361,8.361,206400.0
2005-11-09 09:50:00,10.86,10.86,10.8,10.81,370400.0,8.361,8.361,8.3148,8.3225,370400.0
2005-11-09 10:00:00,10.81,10.84,10.81,10.84,108800.0,8.3225,8.3456,8.3225,8.3456,108800.0
2005-11-09 10:10:00,10.84,10.84,10.83,10.83,192000.0,8.3456,8.3456,8.3379,8.3379,192000.0
2005-11-09 10:20:00,10.83,10.84,10.83,10.83,100000.0,8.3379,8.3456,8.3379,8.3379,100000.0
2005-11-09 10:30:00,10.83,10.86,10.83,10.84,211200.0,8.3379,8.361,8.3379,8.3456,211200.0
2005-11-09 10:40:00,10.84,10.85,10.83,10.84,258400.0,8.3456,8.3533,8.3379,8.3456,258400.0
2005-11-09 10:50:00,10.84,10.86,10.84,10.86,89600.0,8.3456,8.361,8.3456,8.361,89600.0
2005-11-09 11:00:00,10.86,10.87,10.85,10.86,63200.0,8.361,8.3687,8.3533,8.361,63200.0
2005-11-09 11:10:00,10.85,10.86,10.85,10.85,119200.0,8.3533,8.361,8.3533,8.3533,119200.0
2005-11-09 11:20:00,10.85,10.87,10.85,10.85,203200.0,8.3533,8.3687,8.3533,8.3533,203200.0
2005-11-09 11:30:00,10.85,10.86,10.85,10.85,108800.0,8.3533,8.361,8.3533,8.3533,108800.0
2005-11-09 11:40:00,10.85,10.85,10.84,10.85,92000.0,8.3533,8.3533,8.3456,8.3533,92000.0
2005-11-09 11:50:00,10.85,10.86,10.85,10.85,46400.0,8.3533,8.361,8.3533,8.3533,46400.0
2005-11-09 12:00:00,10.86,10.86,10.85,10.85,100000.0,8.361,8.361,8.3533,8.3533,100000.0
2005-11-09 12:10:00,10.85,10.86,10.85,10.86,100000.0,8.3533,8.361,8.3533,8.361,100000.0
2005-11-09 12:20:00,10.86,10.88,10.86,10.87,340000.0,8.361,8.3764,8.361,8.3687,340000.0
2005-11-09 12:30:00,10.87,10.89,10.86,10.89,118400.0,8.3687,8.3841,8.361,8.3841,118400.0
2005-11-09 12:40:00,10.89,10.89,10.87,10.88,76000.0,8.3841,8.3841,8.3687,8.3764,76000.0
2005-11-09 12:50:00,10.88,10.88,10.87,10.87,145600.0,8.3764,8.3764,8.3687,8.3687,145600.0
2005-11-09 13:00:00,10.87,10.87,10.86,10.87,247200.0,8.3687,8.3687,8.361,8.3687,247200.0
2005-11-09 13:10:00,10.87,10.87,10.86,10.86,147200.0,8.3687,8.3687,8.361,8.361,147200.0
2005-11-09 13:20:00,10.86,10.88,10.86,10.87,304000.0,8.361,8.3764,8.361,8.3687,304000.0
2005-11-09 13:30:00,10.87,10.88,10.87,10.88,112800.0,8.3687,8.3764,8.3687,8.3764,112800.0
2005-11-09 13:40:00,10.87,10.88,10.87,10.87,103200.0,8.3687,8.3764,8.3687,8.3687,103200.0
2005-11-09 13:50:00,10.87,10.88,10.86,10.87,216800.0,8.3687,8.3764,8.361,8.3687,216800.0
2005-11-09 14:00:00,10.87,10.87,10.86,10.87,160800.0,8.3687,8.3687,8.361,8.3687,160800.0
2005-11-09 14:10:00,10.87,10.87,10.86,10.86,215200.0,8.3687,8.3687,8.361,8.361,215200.0
2005-11-09 14:20:00,10.86,10.87,10.86,10.86,166400.0,8.361,8.3687,8.361,8.361,166400.0
2005-11-09 14:30:00,10.86,10.86,10.85,10.86,176000.0,8.361,8.361,8.3533,8.361,176000.0
2005-11-09 14:40:00,10.86,10.87,10.85,10.85,160800.0,8.361,8.3687,8.3533,8.3533,160800.0
2005-11-09 14:50:00,10.85,10.85,10.84,10.85,207200.0,8.3533,8.3533,8.3456,8.3533,207200.0
2005-11-09 15:00:00,10.85,10.86,10.84,10.85,109600.0,8.3533,8.361,8.3456,8.3533,109600.0
2005-11-09 15:10:00,10.85,10.86,10.85,10.85,176800.0,8.3533,8.361,8.3533,8.3533,176800.0
2005-11-09 15:20:00,10.86,10.86,10.85,10.86,116800.0,8.361,8.361,8.3533,8.361,116800.0
2005-11-09 15:30:00,10.86,10.86,10.84,10.84,376000.0,8.361,8.361,8.3456,8.3456,376000.0
2005-11-09 15:40:00,10.84,10.85,10.84,10.84,175200.0,8.3456,8.3533,8.3456,8.3456,175200.0
2005-11-09 15:50:00,10.84,10.84,10.83,10.83,422400.0,8.3456,8.3456,8.3379,8.3379,422400.0
2005-11-10 09:30:00,10.81,10.88,10.81,10.86,273600.0,8.3225,8.3764,8.3225,8.361,273600.0
2005-11-10 09:40:00,10.84,10.87,10.84,10.86,157600.0,8.3456,8.3687,8.3456,8.361,157600.0
2005-11-10 09:50:00,10.86,10.87,10.86,10.86,88000.0,8.361,8.3687,8.361,8.361,88000.0
2005-11-10 10:00:00,10.86,10.87,10.86,10.86,83200.0,8.361,8.3687,8.361,8.361,83200.0
2005-11-10 10:10:00,10.86,10.86,10.82,10.82,100000.0,8.361,8.361,8.3302,8.3302,100000.0
2005-11-10 10:20:00,10.82,10.85,10.81,10.84,124800.0,8.3302,8.3533,8.3225,8.3456,124800.0
2005-11-10 10:30:00,10.85,10.86,10.84,10.86,67200.0,8.3533,8.361,8.3456,8.361,67200.0
2005-11-10 10:40:00,10.86,10.86,10.84,10.84,168800.0,8.361,8.361,8.3456,8.3456,168800.0
2005-11-10 10:50:00,10.84,10.85,10.84,10.84,69600.0,8.3456,8.3533,8.3456,8.3456,69600.0
2005-11-10 11:00:00,10.84,10.85,10.84,10.85,174400.0,8.3456,8.3533,8.3456,8.3533,174400.0
2005-11-10 11:10:00,10.85,10.85,10.84,10.85,162400.0,8.3533,8.3533,8.3456,8.3533,162400.0
2005-11-10 11:20:00,10.85,10.85,10.84,10.85,123200.0,8.3533,8.3533,8.3456,8.3533,123200.0
2005-11-10 11:30:00,10.85,10.85,10.84,10.84,114400.0,8.3533,8.3533,8.3456,8.3456,114400.0
2005-11-10 11:40:00,10.84,10.84,10.84,10.84,97600.0,8.3456,8.3456,8.3456,8.3456,97600.0
2005-11-10 11:50:00,10.84,10.84,10.84,10.84,94400.0,8.3456,8.3456,8.3456,8.3456,94400.0
2005-11-10 12:00:00,10.84,10.84,10.81,10.81,164800.0,8.3456,8.3456,8.3225,8.3225,164800.0
2005-11-10 12:10:00,10.81,10.82,10.81,10.81,102400.0,8.3225,8.3302,8.3225,8.3225,102400.0
2005-11-10 12:20:00,10.81,10.81,10.81,10.81,209600.0,8.3225,8.3225,8.3225,8.3225,209600.0
2005-11-10 12:30:00,10.81,10.82,10.81,10.82,154400.0,8.3225,8.3302,8.3225,8.3302,154400.0
2005-11-10 12:40:00,10.82,10.83,10.82,10.83,55200.0,8.3302,8.3379,8.3302,8.3379,55200.0
2005-11-10 12:50:00,10.83,10.83,10.81,10.82,81600.0,8.3379,8.3379,8.3225,8.3302,81600.0
2005-11-10 13:00:00,10.82,10.85,10.82,10.85,206400.0,8.3302,8.3533,8.3302,8.3533,206400.0
2005-11-10 13:10:00,10.85,10.85,10.83,10.84,84800.0,8.3533,8.3533,8.3379,8.3456,84800.0
2005-11-10 13:20:00,10.84,10.85,10.84,10.85,112800.0,8.3456,8.3533,8.3456,8.3533,112800.0
2005-11-10 13:30:00,10.85,10.87,10.85,10.87,132000.0,8.3533,8.3687,8.3533,8.3687,132000.0
2005-11-10 13:40:00,10.87,10.89,10.87,10.88,127200.0,8.3687,8.3841,8.3687,8.3764,127200.0
2005-11-10 13:50:00,10.88,10.93,10.88,10.93,247200.0,8.3764,8.4149,8.3764,8.4149,247200.0
2005-11-10 14:00:00,10.93,10.93,10.92,10.92,197600.0,8.4149,8.4149,8.4072,8.4072,197600.0
2005-11-10 14:10:00,10.92,10.92,10.88,10.91,156000.0,8.4072,8.4072,8.3764,8.3995,156000.0
2005-11-10 14:20:00,10.91,10.93,10.91,10.93,146400.0,8.3995,8.4149,8.3995,8.4149,146400.0
2005-11-10 14:30:00,10.93,10.93,10.93,10.93,145600.0,8.4149,8.4149,8.4149,8.4149,145600.0
2005-11-10 14:40:00,10.93,10.93,10.92,10.92,152800.0,8.4149,8.4149,8.4072,8.4072,152800.0
2005-11-10 14:50:00,10.92,10.94,10.92,10.94,254400.0,8.4072,8.4226,8.4072,8.4226,254400.0
2005-11-10 15:00:00,10.93,10.94,10.93,10.93,281600.0,8.4149,8.4226,8.4149,8.4149,281600.0
2005-11-10 15:10:00,10.94,10.94,10.91,10.92,331200.0,8.4226,8.4226,8.3995,8.4072,331200.0
2005-11-10 15:20:00,10.91,10.93,10.91,10.93,286400.0,8.3995,8.4149,8.3995,8.4149,286400.0
2005-11-10 15:30:00,10.93,10.93,10.92,10.93,352800.0,8.4149,8.4149,8.4072,8.4149,352800.0
2005-11-10 15:40:00,10.93,10.93,10.9,10.9,229600.0,8.4149,8.4149,8.3918,8.3918,229600.0
2005-11-10 15:50:00,10.9,10.92,10.9,10.92,395200.0,8.3918,8.4072,8.3918,8.4072,395200.0
2005-11-11 09:30:00,10.94,10.94,10.92,10.92,159200.0,8.4226,8.4226,8.4072,8.4072,159200.0
2005-11-11 09:40:00,10.9,10.94,10.88,10.93,103200.0,8.3918,8.4226,8.3764,8.4149,103200.0
2005-11-11 09:50:00,10.93,10.93,10.91,10.92,106400.0,8.4149,8.4149,8.3995,8.4072,106400.0
2005-11-11 10:00:00,10.92,10.92,10.88,10.88,228800.0,8.4072,8.4072,8.3764,8.3764,228800.0
2005-11-11 10:10:00,10.88,10.88,10.85,10.86,168000.0,8.3764,8.3764,8.3533,8.361,168000.0
2005-11-11 10:20:00,10.86,10.88,10.86,10.88,94400.0,8.361,8.3764,8.361,8.3764,94400.0
2005-11-11 10:30:00,10.88,10.91,10.88,10.91,205600.0,8.3764,8.3995,8.3764,8.3995,205600.0
2005-11-11 10:40:00,10.91,10.92,10.91,10.92,118400.0,8.3995,8.4072,8.3995,8.4072,118400.0
2005-11-11 10:50:00,10.91,10.92,10.91,10.91,100800.0,8.3995,8.4072,8.3995,8.3995,100800.0
2005-11-11 11:00:00,10.91,10.92,10.91,10.92,116800.0,8.3995,8.4072,8.3995,8.4072,116800.0
2005-11-11 11:10:00,10.92,10.92,10.91,10.91,61600.0,8.4072,8.4072,8.3995,8.3995,61600.0
2005-11-11 11:20:00,10.91,10.91,10.91,10.91,108800.0,8.3995,8.3995,8.3995,8.3995,108800.0
2005-11-11 11:30:00,10.91,10.91,10.88,10.88,168000.0,8.3995,8.3995,8.3764,8.3764,168000.0
2005-11-11 11:40:00,10.88,10.88,10.87,10.87,104800.0,8.3764,8.3764,8.3687,8.3687,104800.0
2005-11-11 11:50:00,10.87,10.89,10.87,10.87,180000.0,8.3687,8.3841,8.3687,8.3687,180000.0
2005-11-11 12:00:00,10.87,10.88,10.87,10.88,104800.0,8.3687,8.3764,8.3687,8.3764,104800.0
2005-11-11 12:10:00,10.88,10.88,10.87,10.88,88800.0,8.3764,8.3764,8.3687,8.3764,88800.0
2005-11-11 12:20:00,10.87,10.88,10.87,10.88,60000.0,8.3687,8.3764,8.3687,8.3764,60000.0
2005-11-11 12:30:00,10.88,10.89,10.88,10.88,106400.0,8.3764,8.3841,8.3764,8.3764,106400.0
2005-11-11 12:40:00,10.88,10.89,10.88,10.88,92800.0,8.3764,8.3841,8.3764,8.3764,92800.0
2005-11-11 12:50:00,10.89,10.89,10.88,10.88,85600.0,8.3841,8.3841,8.3764,8.3764,85600.0
2005-11-11 13:00:00,10.88,10.9,10.88,10.89,92800.0,8.3764,8.3918,8.3764,8.3841,92800.0
2005-11-11 13:10:00,10.89,10.9,10.89,10.9,61600.0,8.3841,8.3918,8.3841,8.3918,61600.0
2005-11-11 13:20:00,10.9,10.9,10.89,10.9,48800.0,8.3918,8.3918,8.3841,8.3918,48800.0
2005-11-11 13:30:00,10.9,10.9,10.89,10.89,39200.0,8.3918,8.3918,8.3841,8.3841,39200.0
2005-11-11 13:40:00,10.89,10.89,10.87,10.87,179200.0,8.3841,8.3841,8.3687,8.3687,179200.0
2005-11-11 13:50:00,10.87,10.88,10.87,10.87,27200.0,8.3687,8.3764,8.3687,8.3687,27200.0
2005-11-11 14:00:00,10.87,10.87,10.87,10.87,75200.0,8.3687,8.3687,8.3687,8.3687,75200.0
2005-11-11 14:10:00,10.87,10.87,10.87,10.87,85600.0,8.3687,8.3687,8.3687,8.3687,85600.0
2005-11-11 14:20:00,10.87,10.88,10.87,10.87,123200.0,8.3687,8.3764,8.3687,8.3687,123200.0
2005-11-11 14:30:00,10.87,10.88,10.87,10.88,113600.0,8.3687,8.3764,8.3687,8.3764,113600.0
2005-11-11 14:40:00,10.88,10.88,10.87,10.87,36000.0,8.3764,8.3764,8.3687,8.3687,36000.0
2005-11-11 14:50:00,10.87,10.87,10.86,10.86,125600.0,8.3687,8.3687,8.361,8.361,125600.0
2005-11-11 15:00:00,10.86,10.87,10.86,10.86,336800.0,8.361,8.3687,8.361,8.361,336800.0
2005-11-11 15:10:00,10.86,10.86,10.85,10.85,225600.0,8.361,8.361,8.3533,8.3533,225600.0
2005-11-11 15:20:00,10.85,10.85,10.85,10.85,116800.0,8.3533,8.3533,8.3533,8.3533,116800.0
2005-11-11 15:30:00,10.85,10.87,10.85,10.87,372800.0,8.3533,8.3687,8.3533,8.3687,372800.0
2005-11-11 15:40:00,10.87,10.88,10.87,10.87,196000.0,8.3687,8.3764,8.3687,8.3687,196000.0
2005-11-11 15:50:00,10.87,10.88,10.86,10.87,152800.0,8.3687,8.3764,8.361,8.3687,152800.0
2005-11-14 09:30:00,10.87,10.87,10.85,10.86,172000.0,8.3687,8.3687,8.3533,8.361,172000.0
2005-11-14 09:40:00,10.87,10.9,10.87,10.88,216000.0,8.3687,8.3918,8.3687,8.3764,216000.0
2005-11-14 09:50:00,10.88,10.9,10.88,10.9,98400.0,8.3764,8.3918,8.3764,8.3918,98400.0
2005-11-14 10:00:00,10.89,10.91,10.86,10.86,66400.0,8.3841,8.3995,8.361,8.361,66400.0
2005-11-14 10:10:00,10.87,10.88,10.86,10.86,159200.0,8.3687,8.3764,8.361,8.361,159200.0
2005-11-14 10:20:00,10.86,10.86,10.84,10.84,55200.0,8.361,8.361,8.3456,8.3456,55200.0
2005-11-14 10:30:00,10.84,10.85,10.83,10.84,128000.0,8.3456,8.3533,8.3379,8.3456,128000.0
2005-11-14 10:40:00,10.84,10.86,10.84,10.85,65600.0,8.3456,8.361,8.3456,8.3533,65600.0
2005-11-14 10:50:00,10.85,10.86,10.85,10.86,74400.0,8.3533,8.361,8.3533,8.361,74400.0
2005-11-14 11:00:00,10.85,10.86,10.84,10.84,80000.0,8.3533,8.361,8.3456,8.3456,80000.0
2005-11-14 11:10:00,10.84,10.85,10.84,10.85,92000.0,8.3456,8.3533,8.3456,8.3533,92000.0
2005-11-14 11:20:00,10.85,10.85,10.83,10.84,196800.0,8.3533,8.3533,8.3379,8.3456,196800.0
2005-11-14 11:30:00,10.84,10.86,10.84,10.86,80800.0,8.3456,8.361,8.3456,8.361,80800.0
2005-11-14 11:40:00,10.86,10.86,10.85,10.85,166400.0,8.361,8.361,8.3533,8.3533,166400.0
2005-11-14 11:50:00,10.85,10.86,10.84,10.84,179200.0,8.3533,8.361,8.3456,8.3456,179200.0
2005-11-14 12:00:00,10.84,10.86,10.83,10.86,96800.0,8.3456,8.361,8.3379,8.361,96800.0
2005-11-14 12:10:00,10.86,10.86,10.85,10.85,60000.0,8.361,8.361,8.3533,8.3533,60000.0
2005-11-14 12:20:00,10.85,10.85,10.85,10.85,45600.0,8.3533,8.3533,8.3533,8.3533,45600.0
2005-11-14 12:30:00,10.85,10.86,10.85,10.86,26400.0,8.3533,8.361,8.3533,8.361,26400.0
2005-11-14 12:40:00,10.86,10.87,10.86,10.86,16800.0,8.361,8.3687,8.361,8.361,16800.0
2005-11-14 12:50:00,10.86,10.87,10.83,10.83,59200.0,8.361,8.3687,8.3379,8.3379,59200.0
2005-11-14 13:00:00,10.83,10.84,10.83,10.83,86400.0,8.3379,8.3456,8.3379,8.3379,86400.0
2005-11-14 13:10:00,10.83,10.84,10.83,10.83,67200.0,8.3379,8.3456,8.3379,8.3379,67200.0
2005-11-14 13:20:00,10.83,10.83,10.81,10.83,100000.0,8.3379,8.3379,8.3225,8.3379,100000.0
2005-11-14 13:30:00,10.83,10.84,10.83,10.84,70400.0,8.3379,8.3456,8.3379,8.3456,70400.0
2005-11-14 13:40:00,10.85,10.86,10.84,10.85,64000.0,8.3533,8.361,8.3456,8.3533,64000.0
2005-11-14 13:50:00,10.85,10.86,10.85,10.86,59200.0,8.3533,8.361,8.3533,8.361,59200.0
2005-11-14 14:00:00,10.86,10.86,10.84,10.86,116000.0,8.361,8.361,8.3456,8.361,116000.0
2005-11-14 14:10:00,10.85,10.85,10.84,10.84,47200.0,8.3533,8.3533,8.3456,8.3456,47200.0
2005-11-14 14:20:00,10.84,10.84,10.84,10.84,41600.0,8.3456,8.3456,8.3456,8.3456,41600.0
2005-11-14 14:30:00,10.84,10.85,10.84,10.84,61600.0,8.3456,8.3533,8.3456,8.3456,61600.0
2005-11-14 14:40:00,10.84,10.85,10.84,10.84,49600.0,8.3456,8.3533,8.3456,8.3456,49600.0
2005-11-14 14:50:00,10.84,10.85,10.84,10.84,44000.0,8.3456,8.3533,8.3456,8.3456,44000.0
2005-11-14 15:00:00,10.84,10.85,10.84,10.85,96000.0,8.3456,8.3533,8.3456,8.3533,96000.0
2005-11-14 15:10:00,10.85,10.85,10.82,10.83,262400.0,8.3533,8.3533,8.3302,8.3379,262400.0
2005-11-14 15:20:00,10.82,10.83,10.82,10.82,198400.0,8.3302,8.3379,8.3302,8.3302,198400.0
2005-11-14 15:30:00,10.82,10.83,10.82,10.83,184800.0,8.3302,8.3379,8.3302,8.3379,184800.0
2005-11-14 15:40:00,10.82,10.83,10.81,10.82,204800.0,8.3302,8.3379,8.3225,8.3302,204800.0
2005-11-14 15:50:00,10.82,10.83,10.81,10.81,594400.0,8.3302,8.3379,8.3225,8.3225,594400.0
2005-11-15 09:30:00,10.84,10.85,10.8,10.8,253600.0,8.3456,8.3533,8.3148,8.3148,253600.0
2005-11-15 09:40:00,10.8,10.8,10.75,10.75,218400.0,8.3148,8.3148,8.2763,8.2763,218400.0
2005-11-15 09:50:00,10.75,10.75,10.72,10.72,502400.0,8.2763,8.2763,8.2532,8.2532,502400.0
2005-11-15 10:00:00,10.72,10.74,10.69,10.69,752800.0,8.2532,8.2686,8.2301,8.2301,752800.0
2005-11-15 10:10:00,10.69,10.69,10.65,10.65,791200.0,8.2301,8.2301,8.1993,8.1993,791200.0
2005-11-15 10:20:00,10.65,10.68,10.65,10.67,420000.0,8.1993,8.2224,8.1993,8.2147,420000.0
2005-11-15 10:30:00,10.68,10.7,10.67,10.69,228800.0,8.2224,8.2378,8.2147,8.2301,228800.0
2005-11-15 10:40:00,10.69,10.71,10.68,10.69,320800.0,8.2301,8.2455,8.2224,8.2301,320800.0
2005-11-15 10:50:00,10.69,10.72,10.69,10.71,412000.0,8.2301,8.2532,8.2301,8.2455,412000.0
2005-11-15 11:00:00,10.71,10.72,10.71,10.72,115200.0,8.2455,8.2532,8.2455,8.2532,115200.0
2005-11-15 11:10:00,10.72,10.72,10.69,10.7,183200.0,8.2532,8.2532,8.2301,8.2378,183200.0
2005-11-15 11:20:00,10.7,10.71,10.7,10.71,181600.0,8.2378,8.2455,8.2378,8.2455,181600.0
2005-11-15 11:30:00,10.71,10.72,10.71,10.71,97600.0,8.2455,8.2532,8.2455,8.2455,97600.0
2005-11-15 11:40:00,10.72,10.72,10.71,10.71,97600.0,8.2532,8.2532,8.2455,8.2455,97600.0
2005-11-15 11:50:00,10.71,10.71,10.7,10.71,160000.0,8.2455,8.2455,8.2378,8.2455,160000.0
2005-11-15 12:00:00,10.71,10.72,10.71,10.72,240000.0,8.2455,8.2532,8.2455,8.2532,240000.0
2005-11-15 12:10:00,10.72,10.72,10.72,10.72,139200.0,8.2532,8.2532,8.2532,8.2532,139200.0
2005-11-15 12:20:00,10.72,10.74,10.72,10.73,133600.0,8.2532,8.2686,8.2532,8.2609,133600.0
2005-11-15 12:30:00,10.73,10.75,10.73,10.74,148000.0,8.2609,8.2763,8.2609,8.2686,148000.0
2005-11-15 12:40:00,10.74,10.75,10.74,10.74,102400.0,8.2686,8.2763,8.2686,8.2686,102400.0
2005-11-15 12:50:00,10.74,10.74,10.74,10.74,92800.0,8.2686,8.2686,8.2686,8.2686,92800.0
2005-11-15 13:00:00,10.74,10.76,10.74,10.76,90400.0,8.2686,8.284,8.2686,8.284,90400.0
2005-11-15 13:10:00,10.75,10.75,10.73,10.73,84800.0,8.2763,8.2763,8.2609,8.2609,84800.0
2005-11-15 13:20:00,10.74,10.74,10.72,10.73,195200.0,8.2686,8.2686,8.2532,8.2609,195200.0
2005-11-15 13:30:00,10.73,10.75,10.73,10.75,179200.0,8.2609,8.2763,8.2609,8.2763,179200.0
2005-11-15 13:40:00,10.75,10.75,10.73,10.73,146400.0,8.2763,8.2763,8.2609,8.2609,146400.0
2005-11-15 13:50:00,10.73,10.73,10.71,10.72,124800.0,8.2609,8.2609,8.2455,8.2532,124800.0
2005-11-15 14:00:00,10.71,10.72,10.7,10.71,196800.0,8.2455,8.2532,8.2378,8.2455,196800.0
2005-11-15 14:10:00,10.7,10.71,10.68,10.7,204800.0,8.2378,8.2455,8.2224,8.2378,204800.0
2005-11-15 14:20:00,10.7,10.71,10.69,10.7,132000.0,8.2378,8.2455,8.2301,8.2378,132000.0
2005-11-15 14:30:00,10.69,10.69,10.67,10.68,229600.0,8.2301,8.2301,8.2147,8.2224,229600.0
2005-11-15 14:40:00,10.69,10.7,10.68,10.7,135200.0,8.2301,8.2378,8.2224,8.2378,135200.0
2005-11-15 14:50:00,10.7,10.7,10.67,10.67,202400.0,8.2378,8.2378,8.2147,8.2147,202400.0
2005-11-15 15:00:00,10.67,10.67,10.65,10.67,279200.0,8.2147,8.2147,8.1993,8.2147,279200.0
2005-11-15 15:10:00,10.67,10.68,10.67,10.67,168800.0,8.2147,8.2224,8.2147,8.2147,168800.0
2005-11-15 15:20:00,10.67,10.7,10.67,10.69,200800.0,8.2147,8.2378,8.2147,8.2301,200800.0
2005-11-15 15:30:00,10.69,10.69,10.67,10.69,452000.0,8.2301,8.2301,8.2147,8.2301,452000.0
2005-11-15 15:40:00,10.68,10.7,10.68,10.7,356000.0,8.2224,8.2378,8.2224,8.2378,356000.0
2005-11-15 15:50:00,10.7,10.7,10.69,10.69,280000.0,8.2378,8.2378,8.2301,8.2301,280000.0
2005-11-16 09:30:00,10.72,10.74,10.71,10.74,232000.0,8.2532,8.2686,8.2455,8.2686,232000.0
2005-11-16 09:40:00,10.74,10.77,10.72,10.74,190400.0,8.2686,8.2917,8.2532,8.2686,190400.0
2005-11-16 09:50:00,10.74,10.75,10.72,10.74,99200.0,8.2686,8.2763,8.2532,8.2686,99200.0
2005-11-16 10:00:00,10.74,10.74,10.72,10.72,127200.0,8.2686,8.2686,8.2532,8.2532,127200.0
2005-11-16 10:10:00,10.72,10.72,10.7,10.72,129600.0,8.2532,8.2532,8.2378,8.2532,129600.0
2005-11-16 10:20:00,10.72,10.72,10.67,10.68,216800.0,8.2532,8.2532,8.2147,8.2224,216800.0
2005-11-16 10:30:00,10.68,10.68,10.65,10.66,148800.0,8.2224,8.2224,8.1993,8.207,148800.0
2005-11-16 10:40:00,10.66,10.72,10.66,10.71,104800.0,8.207,8.2532,8.207,8.2455,104800.0
2005-11-16 10:50:00,10.72,10.72,10.68,10.69,148800.0,8.2532,8.2532,8.2224,8.2301,148800.0
2005-11-16 11:00:00,10.69,10.69,10.68,10.69,113600.0,8.2301,8.2301,8.2224,8.2301,113600.0
2005-11-16 11:10:00,10.68,10.72,10.68,10.71,122400.0,8.2224,8.2532,8.2224,8.2455,122400.0
2005-11-16 11:20:00,10.71,10.72,10.71,10.72,114400.0,8.2455,8.2532,8.2455,8.2532,114400.0
2005-11-16 11:30:00,10.72,10.75,10.72,10.74,196800.0,8.2532,8.2763,8.2532,8.2686,196800.0
2005-11-16 11:40:00,10.74,10.74,10.73,10.74,245600.0,8.2686,8.2686,8.2609,8.2686,245600.0
2005-11-16 11:50:00,10.74,10.74,10.74,10.74,107200.0,8.2686,8.2686,8.2686,8.2686,107200.0
2005-11-16 12:00:00,10.74,10.75,10.74,10.75,193600.0,8.2686,8.2763,8.2686,8.2763,193600.0
2005-11-16 12:10:00,10.75,10.76,10.75,10.76,186400.0,8.2763,8.284,8.2763,8.284,186400.0
2005-11-16 12:20:00,10.76,10.77,10.75,10.77,99200.0,8.284,8.2917,8.2763,8.2917,99200.0
2005-11-16 12:30:00,10.77,10.78,10.77,10.78,213600.0,8.2917,8.2994,8.2917,8.2994,213600.0
2005-11-16 12:40:00,10.78,10.78,10.77,10.78,120000.0,8.2994,8.2994,8.2917,8.2994,120000.0
2005-11-16 12:50:00,10.78,10.78,10.75,10.76,45600.0,8.2994,8.2994,8.2763,8.284,45600.0
2005-11-16 13:00:00,10.75,10.76,10.73,10.73,91200.0,8.2763,8.284,8.2609,8.2609,91200.0
2005-11-16 13:10:00,10.73,10.73,10.73,10.73,35200.0,8.2609,8.2609,8.2609,8.2609,35200.0
2005-11-16 13:20:00,10.72,10.74,10.72,10.74,48000.0,8.2532,8.2686,8.2532,8.2686,48000.0
2005-11-16 13:30:00,10.74,10.74,10.72,10.73,67200.0,8.2686,8.2686,8.2532,8.2609,67200.0
2005-11-16 13:40:00,10.72,10.73,10.72,10.73,39200.0,8.2532,8.2609,8.2532,8.2609,39200.0
2005-11-16 13:50:00,10.74,10.75,10.74,10.74,36000.0,8.2686,8.2763,8.2686,8.2686,36000.0
2005-11-16 14:00:00,10.74,10.74,10.74,10.74,69600.0,8.2686,8.2686,8.2686,8.2686,69600.0
2005-11-16 14:10:00,10.74,10.75,10.74,10.74,43200.0,8.2686,8.2763,8.2686,8.2686,43200.0
2005-11-16 14:20:00,10.74,10.78,10.74,10.77,74400.0,8.2686,8.2994,8.2686,8.2917,74400.0
2005-11-16 14:30:00,10.78,10.78,10.74,10.74,69600.0,8.2994,8.2994,8.2686,8.2686,69600.0
2005-11-16 14:40:00,10.74,10.75,10.74,10.75,259200.0,8.2686,8.2763,8.2686,8.2763,259200.0
2005-11-16 14:50:00,10.75,10.76,10.75,10.76,109600.0,8.2763,8.284,8.2763,8.284,109600.0
2005-11-16 15:00:00,10.76,10.77,10.73,10.74,300800.0,8.284,8.2917,8.2609,8.2686,300800.0
2005-11-16 15:10:00,10.74,10.75,10.74,10.74,244800.0,8.2686,8.2763,8.2686,8.2686,244800.0
2005-11-16 15:20:00,10.74,10.76,10.74,10.75,196000.0,8.2686,8.284,8.2686,8.2763,196000.0
2005-11-16 15:30:00,10.75,10.76,10.74,10.75,367200.0,8.2763,8.284,8.2686,8.2763,367200.0
2005-11-16 15:40:00,10.75,10.76,10.75,10.75,199200.0,8.2763,8.284,8.2763,8.2763,199200.0
2005-11-16 15:50:00,10.75,10.76,10.75,10.76,280800.0,8.2763,8.284,8.2763,8.284,280800.0
2005-11-17 09:30:00,10.84,10.84,10.81,10.81,384800.0,8.3456,8.3456,8.3225,8.3225,384800.0
2005-11-17 09:40:00,10.81,10.83,10.8,10.81,146400.0,8.3225,8.3379,8.3148,8.3225,146400.0
2005-11-17 09:50:00,10.81,10.85,10.81,10.84,251200.0,8.3225,8.3533,8.3225,8.3456,251200.0
2005-11-17 10:00:00,10.84,10.85,10.83,10.85,386400.0,8.3456,8.3533,8.3379,8.3533,386400.0
2005-11-17 10:10:00,10.85,10.89,10.85,10.88,581600.0,8.3533,8.3841,8.3533,8.3764,581600.0
2005-11-17 10:20:00,10.88,10.88,10.85,10.88,261600.0,8.3764,8.3764,8.3533,8.3764,261600.0
2005-11-17 10:30:00,10.88,10.88,10.85,10.86,92800.0,8.3764,8.3764,8.3533,8.361,92800.0
2005-11-17 10:40:00,10.86,10.86,10.84,10.84,138400.0,8.361,8.361,8.3456,8.3456,138400.0
2005-11-17 10:50:00,10.84,10.85,10.83,10.83,80000.0,8.3456,8.3533,8.3379,8.3379,80000.0
2005-11-17 11:00:00,10.83,10.85,10.81,10.83,157600.0,8.3379,8.3533,8.3225,8.3379,157600.0
2005-11-17 11:10:00,10.83,10.85,10.83,10.85,122400.0,8.3379,8.3533,8.3379,8.3533,122400.0
2005-11-17 11:20:00,10.85,10.86,10.84,10.86,79200.0,8.3533,8.361,8.3456,8.361,79200.0
2005-11-17 11:30:00,10.86,10.86,10.83,10.84,222400.0,8.361,8.361,8.3379,8.3456,222400.0
2005-11-17 11:40:00,10.84,10.85,10.84,10.84,118400.0,8.3456,8.3533,8.3456,8.3456,118400.0
2005-11-17 11:50:00,10.84,10.85,10.84,10.85,126400.0,8.3456,8.3533,8.3456,8.3533,126400.0
2005-11-17 12:00:00,10.85,10.85,10.84,10.84,88800.0,8.3533,8.3533,8.3456,8.3456,88800.0
2005-11-17 12:10:00,10.84,10.85,10.82,10.84,102400.0,8.3456,8.3533,8.3302,8.3456,102400.0
2005-11-17 12:20:00,10.84,10.85,10.83,10.85,59200.0,8.3456,8.3533,8.3379,8.3533,59200.0
2005-11-17 12:30:00,10.85,10.86,10.84,10.85,77600.0,8.3533,8.361,8.3456,8.3533,77600.0
2005-11-17 12:40:00,10.85,10.85,10.84,10.84,112000.0,8.3533,8.3533,8.3456,8.3456,112000.0
2005-11-17 12:50:00,10.85,10.86,10.85,10.86,35200.0,8.3533,8.361,8.3533,8.361,35200.0
2005-11-17 13:00:00,10.85,10.85,10.84,10.85,71200.0,8.3533,8.3533,8.3456,8.3533,71200.0
2005-11-17 13:10:00,10.85,10.85,10.85,10.85,60800.0,8.3533,8.3533,8.3533,8.3533,60800.0
2005-11-17 13:20:00,10.85,10.85,10.84,10.84,92000.0,8.3533,8.3533,8.3456,8.3456,92000.0
2005-11-17 13:30:00,10.84,10.85,10.84,10.84,72000.0,8.3456,8.3533,8.3456,8.3456,72000.0
2005-11-17 13:40:00,10.84,10.86,10.84,10.84,88800.0,8.3456,8.361,8.3456,8.3456,88800.0
2005-11-17 13:50:00,10.84,10.86,10.84,10.86,96800.0,8.3456,8.361,8.3456,8.361,96800.0
2005-11-17 14:00:00,10.86,10.86,10.85,10.85,88000.0,8.361,8.361,8.3533,8.3533,88000.0
2005-11-17 14:10:00,10.85,10.88,10.85,10.88,283200.0,8.3533,8.3764,8.3533,8.3764,283200.0
2005-11-17 14:20:00,10.88,10.89,10.88,10.89,154400.0,8.3764,8.3841,8.3764,8.3841,154400.0
2005-11-17 14:30:00,10.89,10.89,10.88,10.88,117600.0,8.3841,8.3841,8.3764,8.3764,117600.0
2005-11-17 14:40:00,10.88,10.88,10.86,10.87,119200.0,8.3764,8.3764,8.361,8.3687,119200.0
2005-11-17 14:50:00,10.86,10.86,10.85,10.86,109600.0,8.361,8.361,8.3533,8.361,109600.0
2005-11-17 15:00:00,10.86,10.86,10.85,10.86,63200.0,8.361,8.361,8.3533,8.361,63200.0
2005-11-17 15:10:00,10.86,10.87,10.85,10.86,180800.0,8.361,8.3687,8.3533,8.361,180800.0
2005-11-17 15:20:00,10.86,10.87,10.85,10.86,148000.0,8.361,8.3687,8.3533,8.361,148000.0
2005-11-17 15:30:00,10.86,10.86,10.85,10.85,256000.0,8.361,8.361,8.3533,8.3533,256000.0
2005-11-17 15:40:00,10.85,10.86,10.85,10.86,284000.0,8.3533,8.361,8.3533,8.361,284000.0
2005-11-17 15:50:00,10.86,10.86,10.85,10.86,360000.0,8.361,8.361,8.3533,8.361,360000.0
2005-11-18 09:30:00,10.97,10.97,10.89,10.92,1145600.0,8.4457,8.4457,8.3841,8.4072,1145600.0
2005-11-18 09:40:00,10.92,10.92,10.89,10.89,615200.0,8.4072,8.4072,8.3841,8.3841,615200.0
2005-11-18 09:50:00,10.89,10.89,10.84,10.88,473600.0,8.3841,8.3841,8.3456,8.3764,473600.0
2005-11-18 10:00:00,10.88,10.88,10.83,10.86,563200.0,8.3764,8.3764,8.3379,8.361,563200.0
2005-11-18 10:10:00,10.85,10.86,10.84,10.86,256000.0,8.3533,8.361,8.3456,8.361,256000.0
2005-11-18 10:20:00,10.85,10.87,10.85,10.86,185600.0,8.3533,8.3687,8.3533,8.361,185600.0
2005-11-18 10:30:00,10.86,10.88,10.86,10.87,324800.0,8.361,8.3764,8.361,8.3687,324800.0
2005-11-18 10:40:00,10.87,10.87,10.85,10.86,143200.0,8.3687,8.3687,8.3533,8.361,143200.0
2005-11-18 10:50:00,10.86,10.87,10.85,10.86,168800.0,8.361,8.3687,8.3533,8.361,168800.0
2005-11-18 11:00:00,10.86,10.88,10.86,10.88,272800.0,8.361,8.3764,8.361,8.3764,272800.0
2005-11-18 11:10:00,10.88,10.89,10.87,10.88,289600.0,8.3764,8.3841,8.3687,8.3764,289600.0
2005-11-18 11:20:00,10.88,10.89,10.86,10.87,212000.0,8.3764,8.3841,8.361,8.3687,212000.0
2005-11-18 11:30:00,10.87,10.87,10.86,10.86,267200.0,8.3687,8.3687,8.361,8.361,267200.0
2005-11-18 11:40:00,10.85,10.88,10.84,10.88,375200.0,8.3533,8.3764,8.3456,8.3764,375200.0
2005-11-18 11:50:00,10.88,10.88,10.84,10.86,157600.0,8.3764,8.3764,8.3456,8.361,157600.0
2005-11-18 12:00:00,10.86,10.86,10.85,10.86,91200.0,8.361,8.361,8.3533,8.361,91200.0
2005-11-18 12:10:00,10.86,10.87,10.86,10.86,75200.0,8.361,8.3687,8.361,8.361,75200.0
2005-11-18 12:20:00,10.86,10.86,10.85,10.85,158400.0,8.361,8.361,8.3533,8.3533,158400.0
2005-11-18 12:30:00,10.86,10.86,10.85,10.85,379200.0,8.361,8.361,8.3533,8.3533,379200.0
2005-11-18 12:40:00,10.86,10.87,10.86,10.86,137600.0,8.361,8.3687,8.361,8.361,137600.0
2005-11-18 12:50:00,10.86,10.87,10.86,10.86,312000.0,8.361,8.3687,8.361,8.361,312000.0
2005-11-18 13:00:00,10.87,10.9,10.86,10.88,456800.0,8.3687,8.3918,8.361,8.3764,456800.0
2005-11-18 13:10:00,10.88,10.9,10.88,10.89,130400.0,8.3764,8.3918,8.3764,8.3841,130400.0
2005-11-18 13:20:00,10.89,10.9,10.88,10.88,122400.0,8.3841,8.3918,8.3764,8.3764,122400.0
2005-11-18 13:30:00,10.88,10.89,10.88,10.89,56800.0,8.3764,8.3841,8.3764,8.3841,56800.0
2005-11-18 13:40:00,10.89,10.9,10.88,10.89,109600.0,8.3841,8.3918,8.3764,8.3841,109600.0
2005-11-18 13:50:00,10.89,10.89,10.88,10.89,124000.0,8.3841,8.3841,8.3764,8.3841,124000.0
2005-11-18 14:00:00,10.89,10.89,10.88,10.89,168000.0,8.3841,8.3841,8.3764,8.3841,168000.0
2005-11-18 14:10:00,10.89,10.91,10.89,10.9,95200.0,8.3841,8.3995,8.3841,8.3918,95200.0
2005-11-18 14:20:00,10.9,10.91,10.89,10.9,196000.0,8.3918,8.3995,8.3841,8.3918,196000.0
2005-11-18 14:30:00,10.9,10.92,10.9,10.91,139200.0,8.3918,8.4072,8.3918,8.3995,139200.0
2005-11-18 14:40:00,10.9,10.91,10.89,10.89,140000.0,8.3918,8.3995,8.3841,8.3841,140000.0
2005-11-18 14:50:00,10.89,10.92,10.89,10.92,230400.0,8.3841,8.4072,8.3841,8.4072,230400.0
2005-11-18 15:00:00,10.92,10.96,10.92,10.95,456000.0,8.4072,8.438,8.4072,8.4303,456000.0
2005-11-18 15:10:00,10.96,10.97,10.93,10.95,623200.0,8.438,8.4457,8.4149,8.4303,623200.0
2005-11-18 15:20:00,10.95,10.95,10.94,10.95,246400.0,8.4303,8.4303,8.4226,8.4303,246400.0
2005-11-18 15:30:00,10.95,10.96,10.95,10.95,335200.0,8.4303,8.438,8.4303,8.4303,335200.0
2005-11-18 15:40:00,10.95,10.97,10.95,10.96,356000.0,8.4303,8.4457,8.4303,8.438,356000.0
2005-11-18 15:50:00,10.96,10.97,10.96,10.96,675200.0,8.438,8.4457,8.438,8.438,675200.0
2005-11-21 09:30:00,10.84,10.84,10.74,10.8,1092800.0,8.3456,8.3456,8.2686,8.3148,1092800.0
2005-11-21 09:40:00,10.79,10.84,10.78,10.79,525600.0,8.3071,8.3456,8.2994,8.3071,525600.0
2005-11-21 09:50:00,10.79,10.81,10.79,10.79,164800.0,8.3071,8.3225,8.3071,8.3071,164800.0
2005-11-21 10:00:00,10.79,10.8,10.78,10.79,446400.0,8.3071,8.3148,8.2994,8.3071,446400.0
2005-11-21 10:10:00,10.79,10.79,10.74,10.77,717600.0,8.3071,8.3071,8.2686,8.2917,717600.0
2005-11-21 10:20:00,10.78,10.81,10.77,10.79,346400.0,8.2994,8.3225,8.2917,8.3071,346400.0
2005-11-21 10:30:00,10.79,10.79,10.77,10.77,371200.0,8.3071,8.3071,8.2917,8.2917,371200.0
2005-11-21 10:40:00,10.77,10.78,10.77,10.77,161600.0,8.2917,8.2994,8.2917,8.2917,161600.0
2005-11-21 10:50:00,10.77,10.79,10.77,10.78,302400.0,8.2917,8.3071,8.2917,8.2994,302400.0
2005-11-21 11:00:00,10.8,10.8,10.77,10.78,164800.0,8.3148,8.3148,8.2917,8.2994,164800.0
2005-11-21 11:10:00,10.78,10.78,10.76,10.77,120000.0,8.2994,8.2994,8.284,8.2917,120000.0
2005-11-21 11:20:00,10.77,10.78,10.77,10.78,276800.0,8.2917,8.2994,8.2917,8.2994,276800.0
2005-11-21 11:30:00,10.78,10.78,10.77,10.77,304800.0,8.2994,8.2994,8.2917,8.2917,304800.0
2005-11-21 11:40:00,10.77,10.77,10.76,10.76,215200.0,8.2917,8.2917,8.284,8.284,215200.0
2005-11-21 11:50:00,10.76,10.77,10.75,10.75,179200.0,8.284,8.2917,8.2763,8.2763,179200.0
2005-11-21 12:00:00,10.75,10.76,10.74,10.75,249600.0,8.2763,8.284,8.2686,8.2763,249600.0
2005-11-21 12:10:00,10.75,10.76,10.75,10.75,160800.0,8.2763,8.284,8.2763,8.2763,160800.0
2005-11-21 12:20:00,10.75,10.76,10.75,10.75,176000.0,8.2763,8.284,8.2763,8.2763,176000.0
2005-11-21 12:30:00,10.75,10.76,10.75,10.76,159200.0,8.2763,8.284,8.2763,8.284,159200.0
2005-11-21 12:40:00,10.76,10.78,10.75,10.75,380000.0,8.284,8.2994,8.2763,8.2763,380000.0
2005-11-21 12:50:00,10.75,10.79,10.75,10.78,553600.0,8.2763,8.3071,8.2763,8.2994,553600.0
2005-11-21 13:00:00,10.78,10.79,10.77,10.78,632800.0,8.2994,8.3071,8.2917,8.2994,632800.0
2005-11-21 13:10:00,10.79,10.81,10.79,10.8,192000.0,8.3071,8.3225,8.3071,8.3148,192000.0
2005-11-21 13:20:00,10.8,10.8,10.79,10.8,116000.0,8.3148,8.3148,8.3071,8.3148,116000.0
2005-11-21 13:30:00,10.8,10.8,10.79,10.8,214400.0,8.3148,8.3148,8.3071,8.3148,214400.0
2005-11-21 13:40:00,10.8,10.8,10.79,10.79,280000.0,8.3148,8.3148,8.3071,8.3071,280000.0
2005-11-21 13:50:00,10.79,10.79,10.78,10.78,227200.0,8.3071,8.3071,8.2994,8.2994,227200.0
2005-11-21 14:00:00,10.79,10.79,10.78,10.79,168800.0,8.3071,8.3071,8.2994,8.3071,168800.0
2005-11-21 14:10:00,10.79,10.79,10.78,10.78,459200.0,8.3071,8.3071,8.2994,8.2994,459200.0
2005-11-21 14:20:00,10.78,10.81,10.78,10.81,465600.0,8.2994,8.3225,8.2994,8.3225,465600.0
2005-11-21 14:30:00,10.8,10.81,10.8,10.8,301600.0,8.3148,8.3225,8.3148,8.3148,301600.0
2005-11-21 14:40:00,10.8,10.8,10.73,10.79,1920000.0,8.3148,8.3148,8.2609,8.3071,1920000.0
2005-11-21 14:50:00,10.79,10.89,10.78,10.86,2431200.0,8.3071,8.3841,8.2994,8.361,2431200.0
2005-11-21 15:00:00,10.86,10.86,10.83,10.84,2174400.0,8.361,8.361,8.3379,8.3456,2174400.0
2005-11-21 15:10:00,10.84,10.87,10.8,10.81,1792000.0,8.3456,8.3687,8.3148,8.3225,1792000.0
2005-11-21 15:20:00,10.81,10.82,10.8,10.82,525600.0,8.3225,8.3302,8.3148,8.3302,525600.0
2005-11-21 15:30:00,10.82,10.83,10.82,10.82,868000.0,8.3302,8.3379,8.3302,8.3302,868000.0
2005-11-21 15:40:00,10.82,10.83,10.81,10.82,886400.0,8.3302,8.3379,8.3225,8.3302,886400.0
2005-11-21 15:50:00,10.82,10.82,10.81,10.81,1090400.0,8.3302,8.3302,8.3225,8.3225,1090400.0
2005-11-22 09:30:00,10.83,10.85,10.81,10.84,408000.0,8.3379,8.3533,8.3225,8.3456,408000.0
2005-11-22 09:40:00,10.84,10.86,10.81,10.83,239200.0,8.3456,8.361,8.3225,8.3379,239200.0
2005-11-22 09:50:00,10.83,10.84,10.82,10.82,169600.0,8.3379,8.3456,8.3302,8.3302,169600.0
2005-11-22 10:00:00,10.82,10.86,10.82,10.86,321600.0,8.3302,8.361,8.3302,8.361,321600.0
2005-11-22 10:10:00,10.85,10.87,10.85,10.87,185600.0,8.3533,8.3687,8.3533,8.3687,185600.0
2005-11-22 10:20:00,10.87,10.88,10.86,10.87,203200.0,8.3687,8.3764,8.361,8.3687,203200.0
2005-11-22 10:30:00,10.87,10.89,10.87,10.88,287200.0,8.3687,8.3841,8.3687,8.3764,287200.0
2005-11-22 10:40:00,10.88,10.88,10.87,10.87,128000.0,8.3764,8.3764,8.3687,8.3687,128000.0
2005-11-22 10:50:00,10.87,10.88,10.87,10.87,114400.0,8.3687,8.3764,8.3687,8.3687,114400.0
2005-11-22 11:00:00,10.87,10.88,10.86,10.87,236000.0,8.3687,8.3764,8.361,8.3687,236000.0
2005-11-22 11:10:00,10.87,10.87,10.87,10.87,160000.0,8.3687,8.3687,8.3687,8.3687,160000.0
2005-11-22 11:20:00,10.87,10.87,10.86,10.86,185600.0,8.3687,8.3687,8.361,8.361,185600.0
2005-11-22 11:30:00,10.87,10.87,10.86,10.87,135200.0,8.3687,8.3687,8.361,8.3687,135200.0
2005-11-22 11:40:00,10.87,10.87,10.84,10.84,122400.0,8.3687,8.3687,8.3456,8.3456,122400.0
2005-11-22 11:50:00,10.85,10.85,10.85,10.85,95200.0,8.3533,8.3533,8.3533,8.3533,95200.0
2005-11-22 12:00:00,10.85,10.85,10.85,10.85,103200.0,8.3533,8.3533,8.3533,8.3533,103200.0
2005-11-22 12:10:00,10.85,10.85,10.84,10.85,108800.0,8.3533,8.3533,8.3456,8.3533,108800.0
2005-11-22 12:20:00,10.85,10.85,10.84,10.85,141600.0,8.3533,8.3533,8.3456,8.3533,141600.0
2005-11-22 12:30:00,10.85,10.85,10.85,10.85,69600.0,8.3533,8.3533,8.3533,8.3533,69600.0
2005-11-22 12:40:00,10.85,10.86,10.85,10.86,63200.0,8.3533,8.361,8.3533,8.361,63200.0
2005-11-22 12:50:00,10.86,10.86,10.86,10.86,71200.0,8.361,8.361,8.361,8.361,71200.0
2005-11-22 13:00:00,10.86,10.87,10.85,10.85,184000.0,8.361,8.3687,8.3533,8.3533,184000.0
2005-11-22 13:10:00,10.85,10.86,10.84,10.85,158400.0,8.3533,8.361,8.3456,8.3533,158400.0
2005-11-22 13:20:00,10.85,10.86,10.85,10.86,101600.0,8.3533,8.361,8.3533,8.361,101600.0
2005-11-22 13:30:00,10.86,10.86,10.85,10.85,44000.0,8.361,8.361,8.3533,8.3533,44000.0
2005-11-22 13:40:00,10.85,10.86,10.85,10.86,103200.0,8.3533,8.361,8.3533,8.361,103200.0
2005-11-22 13:50:00,10.86,10.86,10.85,10.85,40000.0,8.361,8.361,8.3533,8.3533,40000.0
2005-11-22 14:00:00,10.85,10.88,10.85,10.88,204000.0,8.3533,8.3764,8.3533,8.3764,204000.0
2005-11-22 14:10:00,10.88,10.88,10.87,10.88,168800.0,8.3764,8.3764,8.3687,8.3764,168800.0
2005-11-22 14:20:00,10.88,10.9,10.87,10.9,93600.0,8.3764,8.3918,8.3687,8.3918,93600.0
2005-11-22 14:30:00,10.9,10.9,10.88,10.9,168800.0,8.3918,8.3918,8.3764,8.3918,168800.0
2005-11-22 14:40:00,10.9,10.9,10.88,10.89,132800.0,8.3918,8.3918,8.3764,8.3841,132800.0
2005-11-22 14:50:00,10.89,10.9,10.88,10.88,869600.0,8.3841,8.3918,8.3764,8.3764,869600.0
2005-11-22 15:00:00,10.88,10.89,10.87,10.87,332800.0,8.3764,8.3841,8.3687,8.3687,332800.0
2005-11-22 15:10:00,10.88,10.88,10.87,10.87,279200.0,8.3764,8.3764,8.3687,8.3687,279200.0
2005-11-22 15:20:00,10.88,10.89,10.87,10.88,2334400.0,8.3764,8.3841,8.3687,8.3764,2334400.0
2005-11-22 15:30:00,10.88,10.9,10.88,10.89,1131200.0,8.3764,8.3918,8.3764,8.3841,1131200.0
2005-11-22 15:40:00,10.88,10.89,10.88,10.88,505600.0,8.3764,8.3841,8.3764,8.3764,505600.0
2005-11-22 15:50:00,10.88,10.89,10.88,10.88,725600.0,8.3764,8.3841,8.3764,8.3764,725600.0
2005-11-23 09:30:00,10.88,10.91,10.88,10.91,274400.0,8.3764,8.3995,8.3764,8.3995,274400.0
2005-11-23 09:40:00,10.91,10.96,10.91,10.94,384800.0,8.3995,8.438,8.3995,8.4226,384800.0
2005-11-23 09:50:00,10.94,10.96,10.94,10.96,166400.0,8.4226,8.438,8.4226,8.438,166400.0
2005-11-23 10:00:00,10.96,10.97,10.95,10.96,200000.0,8.438,8.4457,8.4303,8.438,200000.0
2005-11-23 10:10:00,10.96,10.96,10.92,10.92,342400.0,8.438,8.438,8.4072,8.4072,342400.0
2005-11-23 10:20:00,10.92,10.93,10.91,10.93,91200.0,8.4072,8.4149,8.3995,8.4149,91200.0
2005-11-23 10:30:00,10.93,10.93,10.89,10.89,301600.0,8.4149,8.4149,8.3841,8.3841,301600.0
2005-11-23 10:40:00,10.89,10.9,10.89,10.9,220000.0,8.3841,8.3918,8.3841,8.3918,220000.0
2005-11-23 10:50:00,10.9,10.93,10.9,10.93,144800.0,8.3918,8.4149,8.3918,8.4149,144800.0
2005-11-23 11:00:00,10.93,10.93,10.88,10.88,163200.0,8.4149,8.4149,8.3764,8.3764,163200.0
2005-11-23 11:10:00,10.88,10.9,10.88,10.89,88000.0,8.3764,8.3918,8.3764,8.3841,88000.0
2005-11-23 11:20:00,10.89,10.92,10.89,10.91,77600.0,8.3841,8.4072,8.3841,8.3995,77600.0
2005-11-23 11:30:00,10.91,10.92,10.91,10.91,83200.0,8.3995,8.4072,8.3995,8.3995,83200.0
2005-11-23 11:40:00,10.91,10.92,10.91,10.91,122400.0,8.3995,8.4072,8.3995,8.3995,122400.0
2005-11-23 11:50:00,10.91,10.93,10.91,10.93,144000.0,8.3995,8.4149,8.3995,8.4149,144000.0
2005-11-23 12:00:00,10.93,10.94,10.92,10.93,116800.0,8.4149,8.4226,8.4072,8.4149,116800.0
2005-11-23 12:10:00,10.93,10.94,10.93,10.93,64800.0,8.4149,8.4226,8.4149,8.4149,64800.0
2005-11-23 12:20:00,10.93,10.95,10.93,10.94,112000.0,8.4149,8.4303,8.4149,8.4226,112000.0
2005-11-23 12:30:00,10.95,10.97,10.95,10.97,185600.0,8.4303,8.4457,8.4303,8.4457,185600.0
2005-11-23 12:40:00,10.97,10.97,10.96,10.97,61600.0,8.4457,8.4457,8.438,8.4457,61600.0
2005-11-23 12:50:00,10.97,10.98,10.97,10.98,156800.0,8.4457,8.4534,8.4457,8.4534,156800.0
2005-11-23 13:00:00,10.98,10.98,10.97,10.98,142400.0,8.4534,8.4534,8.4457,8.4534,142400.0
2005-11-23 13:10:00,10.98,10.98,10.98,10.98,105600.0,8.4534,8.4534,8.4534,8.4534,105600.0
2005-11-23 13:20:00,10.98,10.98,10.98,10.98,59200.0,8.4534,8.4534,8.4534,8.4534,59200.0
2005-11-23 13:30:00,10.98,10.98,10.98,10.98,104000.0,8.4534,8.4534,8.4534,8.4534,104000.0
2005-11-23 13:40:00,10.98,10.98,10.98,10.98,96800.0,8.4534,8.4534,8.4534,8.4534,96800.0
2005-11-23 13:50:00,10.98,10.98,10.98,10.98,113600.0,8.4534,8.4534,8.4534,8.4534,113600.0
2005-11-23 14:00:00,10.98,10.99,10.98,10.98,199200.0,8.4534,8.4611,8.4534,8.4534,199200.0
2005-11-23 14:10:00,10.98,10.99,10.98,10.99,147200.0,8.4534,8.4611,8.4534,8.4611,147200.0
2005-11-23 14:20:00,10.99,11.0,10.99,10.99,337600.0,8.4611,8.4688,8.4611,8.4611,337600.0
2005-11-23 14:30:00,10.99,10.99,10.99,10.99,53600.0,8.4611,8.4611,8.4611,8.4611,53600.0
2005-11-23 14:40:00,10.99,11.0,10.99,11.0,633600.0,8.4611,8.4688,8.4611,8.4688,633600.0
2005-11-23 14:50:00,11.0,11.0,10.99,10.99,180000.0,8.4688,8.4688,8.4611,8.4611,180000.0
2005-11-23 15:00:00,10.99,10.99,10.97,10.98,168800.0,8.4611,8.4611,8.4457,8.4534,168800.0
2005-11-23 15:10:00,10.98,10.98,10.96,10.97,184000.0,8.4534,8.4534,8.438,8.4457,184000.0
2005-11-23 15:20:00,10.97,10.98,10.97,10.97,112800.0,8.4457,8.4534,8.4457,8.4457,112800.0
2005-11-23 15:30:00,10.97,10.98,10.97,10.97,268000.0,8.4457,8.4534,8.4457,8.4457,268000.0
2005-11-23 15:40:00,10.97,10.98,10.96,10.96,264800.0,8.4457,8.4534,8.438,8.438,264800.0
2005-11-23 15:50:00,10.96,10.96,10.96,10.96,293600.0,8.438,8.438,8.438,8.438,293600.0
2005-11-25 09:30:00,10.99,10.99,10.97,10.97,368800.0,8.4611,8.4611,8.4457,8.4457,368800.0
2005-11-25 09:40:00,10.97,10.97,10.9,10.93,174400.0,8.4457,8.4457,8.3918,8.4149,174400.0
2005-11-25 09:50:00,10.93,10.95,10.92,10.95,73600.0,8.4149,8.4303,8.4072,8.4303,73600.0
2005-11-25 10:00:00,10.96,11.0,10.96,11.0,225600.0,8.438,8.4688,8.438,8.4688,225600.0
2005-11-25 10:10:00,11.0,11.03,10.99,11.02,493600.0,8.4688,8.4919,8.4611,8.4842,493600.0
2005-11-25 10:20:00,11.02,11.02,11.0,11.02,389600.0,8.4842,8.4842,8.4688,8.4842,389600.0
2005-11-25 10:30:00,11.02,11.03,11.01,11.02,126400.0,8.4842,8.4919,8.4765,8.4842,126400.0
2005-11-25 10:40:00,11.03,11.03,11.02,11.03,132800.0,8.4919,8.4919,8.4842,8.4919,132800.0
2005-11-25 10:50:00,11.03,11.04,11.02,11.03,152800.0,8.4919,8.4996,8.4842,8.4919,152800.0
2005-11-25 11:00:00,11.03,11.04,11.03,11.04,142400.0,8.4919,8.4996,8.4919,8.4996,142400.0
2005-11-25 11:10:00,11.04,11.04,11.03,11.03,112800.0,8.4996,8.4996,8.4919,8.4919,112800.0
2005-11-25 11:20:00,11.03,11.04,11.03,11.04,51200.0,8.4919,8.4996,8.4919,8.4996,51200.0
2005-11-25 11:30:00,11.04,11.04,11.01,11.01,109600.0,8.4996,8.4996,8.4765,8.4765,109600.0
2005-11-25 11:40:00,11.01,11.01,10.99,10.99,140800.0,8.4765,8.4765,8.4611,8.4611,140800.0
2005-11-25 11:50:00,10.99,11.03,10.99,11.03,64000.0,8.4611,8.4919,8.4611,8.4919,64000.0
2005-11-25 12:00:00,11.03,11.04,11.03,11.04,96800.0,8.4919,8.4996,8.4919,8.4996,96800.0
2005-11-25 12:10:00,11.04,11.04,11.04,11.04,73600.0,8.4996,8.4996,8.4996,8.4996,73600.0
2005-11-25 12:20:00,11.04,11.06,11.04,11.05,102400.0,8.4996,8.515,8.4996,8.5073,102400.0
2005-11-25 12:30:00,11.05,11.06,11.05,11.06,75200.0,8.5073,8.515,8.5073,8.515,75200.0
2005-11-25 12:40:00,11.06,11.07,11.05,11.06,188800.0,8.515,8.5227,8.5073,8.515,188800.0
2005-11-25 12:50:00,11.06,11.06,11.03,11.03,279200.0,8.515,8.515,8.4919,8.4919,279200.0
2005-11-25 13:00:00,11.03,11.03,11.03,11.03,66400.0,8.4919,8.4919,8.4919,8.4919,66400.0
2005-11-25 13:10:00,11.03,11.03,11.03,11.03,800.0,8.4919,8.4919,8.4919,8.4919,800.0
2005-11-25 13:20:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 13:30:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 13:40:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 13:50:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:00:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:10:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:20:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:30:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:40:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:50:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:00:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:10:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:20:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:30:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:40:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:50:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-28 09:30:00,11.06,11.06,10.98,10.98,380800.0,8.515,8.515,8.4534,8.4534,380800.0
2005-11-28 09:40:00,10.99,11.02,10.94,11.01,364800.0,8.4611,8.4842,8.4226,8.4765,364800.0
2005-11-28 09:50:00,11.0,11.02,10.96,10.99,255200.0,8.4688,8.4842,8.438,8.4611,255200.0
2005-11-28 10:00:00,10.99,10.99,10.95,10.96,185600.0,8.4611,8.4611,8.4303,8.438,185600.0
2005-11-28 10:10:00,10.97,10.98,10.95,10.97,402400.0,8.4457,8.4534,8.4303,8.4457,402400.0
2005-11-28 10:20:00,10.97,10.99,10.97,10.99,360800.0,8.4457,8.4611,8.4457,8.4611,360800.0
2005-11-28 10:30:00,10.99,11.02,10.98,11.02,256800.0,8.4611,8.4842,8.4534,8.4842,256800.0
2005-11-28 10:40:00,11.02,11.03,11.01,11.03,293600.0,8.4842,8.4919,8.4765,8.4919,293600.0
2005-11-28 10:50:00,11.02,11.02,11.01,11.01,282400.0,8.4842,8.4842,8.4765,8.4765,282400.0
2005-11-28 11:00:00,11.01,11.02,11.01,11.01,305600.0,8.4765,8.4842,8.4765,8.4765,305600.0
2005-11-28 11:10:00,11.01,11.02,11.01,11.02,176000.0,8.4765,8.4842,8.4765,8.4842,176000.0
2005-11-28 11:20:00,11.02,11.02,11.0,11.02,152800.0,8.4842,8.4842,8.4688,8.4842,152800.0
2005-11-28 11:30:00,11.02,11.02,11.0,11.01,172000.0,8.4842,8.4842,8.4688,8.4765,172000.0
2005-11-28 11:40:00,11.01,11.02,11.0,11.02,166400.0,8.4765,8.4842,8.4688,8.4842,166400.0
2005-11-28 11:50:00,11.01,11.02,11.0,11.0,293600.0,8.4765,8.4842,8.4688,8.4688,293600.0
2005-11-28 12:00:00,10.99,10.99,10.97,10.97,164800.0,8.4611,8.4611,8.4457,8.4457,164800.0
2005-11-28 12:10:00,10.97,10.97,10.97,10.97,134400.0,8.4457,8.4457,8.4457,8.4457,134400.0
2005-11-28 12:20:00,10.97,10.97,10.93,10.95,404800.0,8.4457,8.4457,8.4149,8.4303,404800.0
2005-11-28 12:30:00,10.95,10.95,10.93,10.94,267200.0,8.4303,8.4303,8.4149,8.4226,267200.0
2005-11-28 12:40:00,10.94,10.95,10.93,10.93,461600.0,8.4226,8.4303,8.4149,8.4149,461600.0
2005-11-28 12:50:00,10.93,10.94,10.93,10.93,164800.0,8.4149,8.4226,8.4149,8.4149,164800.0
2005-11-28 13:00:00,10.93,10.94,10.93,10.93,127200.0,8.4149,8.4226,8.4149,8.4149,127200.0
2005-11-28 13:10:00,10.93,10.93,10.92,10.92,183200.0,8.4149,8.4149,8.4072,8.4072,183200.0
2005-11-28 13:20:00,10.92,10.92,10.92,10.92,152800.0,8.4072,8.4072,8.4072,8.4072,152800.0
2005-11-28 13:30:00,10.92,10.92,10.92,10.92,196800.0,8.4072,8.4072,8.4072,8.4072,196800.0
2005-11-28 13:40:00,10.92,10.92,10.89,10.89,425600.0,8.4072,8.4072,8.3841,8.3841,425600.0
2005-11-28 13:50:00,10.89,10.89,10.89,10.89,109600.0,8.3841,8.3841,8.3841,8.3841,109600.0
2005-11-28 14:00:00,10.89,10.89,10.87,10.87,206400.0,8.3841,8.3841,8.3687,8.3687,206400.0
2005-11-28 14:10:00,10.87,10.87,10.86,10.86,161600.0,8.3687,8.3687,8.361,8.361,161600.0
2005-11-28 14:20:00,10.86,10.86,10.85,10.85,184000.0,8.361,8.361,8.3533,8.3533,184000.0
2005-11-28 14:30:00,10.85,10.85,10.84,10.85,156000.0,8.3533,8.3533,8.3456,8.3533,156000.0
2005-11-28 14:40:00,10.85,10.85,10.84,10.84,185600.0,8.3533,8.3533,8.3456,8.3456,185600.0
2005-11-28 14:50:00,10.84,10.84,10.83,10.84,325600.0,8.3456,8.3456,8.3379,8.3456,325600.0
2005-11-28 15:00:00,10.83,10.83,10.82,10.82,372000.0,8.3379,8.3379,8.3302,8.3302,372000.0
2005-11-28 15:10:00,10.82,10.83,10.81,10.81,388800.0,8.3302,8.3379,8.3225,8.3225,388800.0
2005-11-28 15:20:00,10.81,10.82,10.81,10.81,501600.0,8.3225,8.3302,8.3225,8.3225,501600.0
2005-11-28 15:30:00,10.81,10.83,10.81,10.83,340800.0,8.3225,8.3379,8.3225,8.3379,340800.0
2005-11-28 15:40:00,10.83,10.83,10.81,10.81,471200.0,8.3379,8.3379,8.3225,8.3225,471200.0
2005-11-28 15:50:00,10.81,10.82,10.81,10.81,570400.0,8.3225,8.3302,8.3225,8.3225,570400.0
2005-11-29 09:30:00,10.81,10.83,10.78,10.78,472000.0,8.3225,8.3379,8.2994,8.2994,472000.0
2005-11-29 09:40:00,10.78,10.79,10.76,10.79,169600.0,8.2994,8.3071,8.284,8.3071,169600.0
2005-11-29 09:50:00,10.79,10.82,10.79,10.8,251200.0,8.3071,8.3302,8.3071,8.3148,251200.0
2005-11-29 10:00:00,10.8,10.81,10.8,10.81,220000.0,8.3148,8.3225,8.3148,8.3225,220000.0
2005-11-29 10:10:00,10.81,10.81,10.81,10.81,256800.0,8.3225,8.3225,8.3225,8.3225,256800.0
2005-11-29 10:20:00,10.81,10.82,10.81,10.81,254400.0,8.3225,8.3302,8.3225,8.3225,254400.0
2005-11-29 10:30:00,10.81,10.82,10.81,10.82,176000.0,8.3225,8.3302,8.3225,8.3302,176000.0
2005-11-29 10:40:00,10.82,10.82,10.8,10.8,89600.0,8.3302,8.3302,8.3148,8.3148,89600.0
2005-11-29 10:50:00,10.8,10.82,10.79,10.81,172800.0,8.3148,8.3302,8.3071,8.3225,172800.0
2005-11-29 11:00:00,10.81,10.82,10.81,10.81,108000.0,8.3225,8.3302,8.3225,8.3225,108000.0
2005-11-29 11:10:00,10.81,10.82,10.8,10.81,92000.0,8.3225,8.3302,8.3148,8.3225,92000.0
2005-11-29 11:20:00,10.81,10.81,10.8,10.8,93600.0,8.3225,8.3225,8.3148,8.3148,93600.0
2005-11-29 11:30:00,10.8,10.82,10.8,10.81,137600.0,8.3148,8.3302,8.3148,8.3225,137600.0
2005-11-29 11:40:00,10.81,10.82,10.81,10.81,95200.0,8.3225,8.3302,8.3225,8.3225,95200.0
2005-11-29 11:50:00,10.81,10.81,10.81,10.81,146400.0,8.3225,8.3225,8.3225,8.3225,146400.0
2005-11-29 12:00:00,10.81,10.81,10.8,10.81,103200.0,8.3225,8.3225,8.3148,8.3225,103200.0
2005-11-29 12:10:00,10.81,10.81,10.79,10.79,48800.0,8.3225,8.3225,8.3071,8.3071,48800.0
2005-11-29 12:20:00,10.79,10.8,10.79,10.8,92000.0,8.3071,8.3148,8.3071,8.3148,92000.0
2005-11-29 12:30:00,10.8,10.8,10.79,10.79,135200.0,8.3148,8.3148,8.3071,8.3071,135200.0
2005-11-29 12:40:00,10.79,10.8,10.79,10.79,166400.0,8.3071,8.3148,8.3071,8.3071,166400.0
2005-11-29 12:50:00,10.79,10.79,10.78,10.79,120000.0,8.3071,8.3071,8.2994,8.3071,120000.0
2005-11-29 13:00:00,10.79,10.79,10.78,10.79,123200.0,8.3071,8.3071,8.2994,8.3071,123200.0
2005-11-29 13:10:00,10.79,10.79,10.78,10.78,52000.0,8.3071,8.3071,8.2994,8.2994,52000.0
2005-11-29 13:20:00,10.78,10.78,10.78,10.78,62400.0,8.2994,8.2994,8.2994,8.2994,62400.0
2005-11-29 13:30:00,10.78,10.79,10.77,10.79,136800.0,8.2994,8.3071,8.2917,8.3071,136800.0
2005-11-29 13:40:00,10.78,10.78,10.78,10.78,42400.0,8.2994,8.2994,8.2994,8.2994,42400.0
2005-11-29 13:50:00,10.78,10.78,10.77,10.77,187200.0,8.2994,8.2994,8.2917,8.2917,187200.0
2005-11-29 14:00:00,10.77,10.78,10.77,10.78,129600.0,8.2917,8.2994,8.2917,8.2994,129600.0
2005-11-29 14:10:00,10.78,10.78,10.78,10.78,191200.0,8.2994,8.2994,8.2994,8.2994,191200.0
2005-11-29 14:20:00,10.78,10.78,10.77,10.77,76800.0,8.2994,8.2994,8.2917,8.2917,76800.0
2005-11-29 14:30:00,10.77,10.78,10.76,10.77,141600.0,8.2917,8.2994,8.284,8.2917,141600.0
2005-11-29 14:40:00,10.77,10.78,10.76,10.78,592000.0,8.2917,8.2994,8.284,8.2994,592000.0
2005-11-29 14:50:00,10.78,10.79,10.76,10.77,171200.0,8.2994,8.3071,8.284,8.2917,171200.0
2005-11-29 15:00:00,10.77,10.77,10.76,10.76,124800.0,8.2917,8.2917,8.284,8.284,124800.0
2005-11-29 15:10:00,10.76,10.76,10.75,10.76,320800.0,8.284,8.284,8.2763,8.284,320800.0
2005-11-29 15:20:00,10.76,10.77,10.76,10.76,243200.0,8.284,8.2917,8.284,8.284,243200.0
2005-11-29 15:30:00,10.76,10.76,10.74,10.75,247200.0,8.284,8.284,8.2686,8.2763,247200.0
2005-11-29 15:40:00,10.75,10.75,10.73,10.74,456800.0,8.2763,8.2763,8.2609,8.2686,456800.0
2005-11-29 15:50:00,10.74,10.75,10.72,10.74,480000.0,8.2686,8.2763,8.2532,8.2686,480000.0
2005-11-30 09:30:00,10.74,10.81,10.74,10.81,358400.0,8.2686,8.3225,8.2686,8.3225,358400.0
2005-11-30 09:40:00,10.81,10.83,10.81,10.82,335200.0,8.3225,8.3379,8.3225,8.3302,335200.0
2005-11-30 09:50:00,10.82,10.83,10.81,10.82,128000.0,8.3302,8.3379,8.3225,8.3302,128000.0
2005-11-30 10:00:00,10.82,10.83,10.81,10.82,240000.0,8.3302,8.3379,8.3225,8.3302,240000.0
2005-11-30 10:10:00,10.82,10.82,10.8,10.8,583200.0,8.3302,8.3302,8.3148,8.3148,583200.0
2005-11-30 10:20:00,10.81,10.81,10.8,10.81,328800.0,8.3225,8.3225,8.3148,8.3225,328800.0
2005-11-30 10:30:00,10.81,10.81,10.8,10.81,294400.0,8.3225,8.3225,8.3148,8.3225,294400.0
2005-11-30 10:40:00,10.81,10.81,10.81,10.81,199200.0,8.3225,8.3225,8.3225,8.3225,199200.0
2005-11-30 10:50:00,10.81,10.81,10.81,10.81,244000.0,8.3225,8.3225,8.3225,8.3225,244000.0
2005-11-30 11:00:00,10.81,10.81,10.81,10.81,145600.0,8.3225,8.3225,8.3225,8.3225,145600.0
2005-11-30 11:10:00,10.81,10.81,10.8,10.81,217600.0,8.3225,8.3225,8.3148,8.3225,217600.0
2005-11-30 11:20:00,10.81,10.81,10.8,10.8,148800.0,8.3225,8.3225,8.3148,8.3148,148800.0
2005-11-30 11:30:00,10.8,10.81,10.78,10.78,424000.0,8.3148,8.3225,8.2994,8.2994,424000.0
2005-11-30 11:40:00,10.78,10.78,10.73,10.73,143200.0,8.2994,8.2994,8.2609,8.2609,143200.0
2005-11-30 11:50:00,10.73,10.74,10.72,10.72,215200.0,8.2609,8.2686,8.2532,8.2532,215200.0
2005-11-30 12:00:00,10.73,10.74,10.73,10.74,208000.0,8.2609,8.2686,8.2609,8.2686,208000.0
2005-11-30 12:10:00,10.74,10.74,10.68,10.68,270400.0,8.2686,8.2686,8.2224,8.2224,270400.0
2005-11-30 12:20:00,10.68,10.7,10.68,10.7,160000.0,8.2224,8.2378,8.2224,8.2378,160000.0
2005-11-30 12:30:00,10.7,10.71,10.69,10.7,191200.0,8.2378,8.2455,8.2301,8.2378,191200.0
2005-11-30 12:40:00,10.7,10.7,10.69,10.7,124000.0,8.2378,8.2378,8.2301,8.2378,124000.0
2005-11-30 12:50:00,10.7,10.71,10.7,10.71,132000.0,8.2378,8.2455,8.2378,8.2455,132000.0
2005-11-30 13:00:00,10.71,10.73,10.71,10.73,191200.0,8.2455,8.2609,8.2455,8.2609,191200.0
2005-11-30 13:10:00,10.73,10.74,10.72,10.73,135200.0,8.2609,8.2686,8.2532,8.2609,135200.0
2005-11-30 13:20:00,10.73,10.74,10.72,10.72,159200.0,8.2609,8.2686,8.2532,8.2532,159200.0
2005-11-30 13:30:00,10.72,10.73,10.72,10.73,169600.0,8.2532,8.2609,8.2532,8.2609,169600.0
2005-11-30 13:40:00,10.73,10.73,10.72,10.72,154400.0,8.2609,8.2609,8.2532,8.2532,154400.0
2005-11-30 13:50:00,10.72,10.72,10.71,10.71,138400.0,8.2532,8.2532,8.2455,8.2455,138400.0
2005-11-30 14:00:00,10.71,10.73,10.71,10.72,324800.0,8.2455,8.2609,8.2455,8.2532,324800.0
2005-11-30 14:10:00,10.72,10.72,10.71,10.72,187200.0,8.2532,8.2532,8.2455,8.2532,187200.0
2005-11-30 14:20:00,10.72,10.72,10.71,10.71,110400.0,8.2532,8.2532,8.2455,8.2455,110400.0
2005-11-30 14:30:00,10.71,10.71,10.7,10.7,177600.0,8.2455,8.2455,8.2378,8.2378,177600.0
2005-11-30 14:40:00,10.7,10.7,10.68,10.69,114400.0,8.2378,8.2378,8.2224,8.2301,114400.0
2005-11-30 14:50:00,10.69,10.69,10.68,10.69,179200.0,8.2301,8.2301,8.2224,8.2301,179200.0
2005-11-30 15:00:00,10.69,10.7,10.68,10.68,143200.0,8.2301,8.2378,8.2224,8.2224,143200.0
2005-11-30 15:10:00,10.69,10.69,10.68,10.69,148800.0,8.2301,8.2301,8.2224,8.2301,148800.0
2005-11-30 15:20:00,10.69,10.69,10.67,10.68,173600.0,8.2301,8.2301,8.2147,8.2224,173600.0
2005-11-30 15:30:00,10.68,10.68,10.67,10.67,243200.0,8.2224,8.2224,8.2147,8.2147,243200.0
2005-11-30 15:40:00,10.67,10.68,10.67,10.67,196800.0,8.2147,8.2224,8.2147,8.2147,196800.0
2005-11-30 15:50:00,10.67,10.67,10.66,10.67,500800.0,8.2147,8.2147,8.207,8.2147,500800.0
2005-12-01 09:30:00,10.72,10.72,10.7,10.7,357600.0,8.2532,8.2532,8.2378,8.2378,357600.0
2005-12-01 09:40:00,10.7,10.71,10.7,10.71,211200.0,8.2378,8.2455,8.2378,8.2455,211200.0
2005-12-01 09:50:00,10.71,10.71,10.68,10.68,304800.0,8.2455,8.2455,8.2224,8.2224,304800.0
2005-12-01 10:00:00,10.68,10.68,10.63,10.65,425600.0,8.2224,8.2224,8.1839,8.1993,425600.0
2005-12-01 10:10:00,10.65,10.69,10.65,10.69,337600.0,8.1993,8.2301,8.1993,8.2301,337600.0
2005-12-01 10:20:00,10.68,10.69,10.66,10.66,224000.0,8.2224,8.2301,8.207,8.207,224000.0
2005-12-01 10:30:00,10.66,10.7,10.66,10.7,299200.0,8.207,8.2378,8.207,8.2378,299200.0
2005-12-01 10:40:00,10.7,10.7,10.7,10.7,215200.0,8.2378,8.2378,8.2378,8.2378,215200.0
2005-12-01 10:50:00,10.7,10.72,10.7,10.72,212000.0,8.2378,8.2532,8.2378,8.2532,212000.0
2005-12-01 11:00:00,10.72,10.74,10.72,10.73,504800.0,8.2532,8.2686,8.2532,8.2609,504800.0
2005-12-01 11:10:00,10.73,10.74,10.72,10.72,196800.0,8.2609,8.2686,8.2532,8.2532,196800.0
2005-12-01 11:20:00,10.72,10.74,10.72,10.74,265600.0,8.2532,8.2686,8.2532,8.2686,265600.0
2005-12-01 11:30:00,10.74,10.74,10.73,10.74,253600.0,8.2686,8.2686,8.2609,8.2686,253600.0
2005-12-01 11:40:00,10.74,10.74,10.74,10.74,190400.0,8.2686,8.2686,8.2686,8.2686,190400.0
2005-12-01 11:50:00,10.74,10.75,10.74,10.75,172000.0,8.2686,8.2763,8.2686,8.2763,172000.0
2005-12-01 12:00:00,10.75,10.75,10.74,10.75,236800.0,8.2763,8.2763,8.2686,8.2763,236800.0
2005-12-01 12:10:00,10.75,10.77,10.75,10.76,228800.0,8.2763,8.2917,8.2763,8.284,228800.0
2005-12-01 12:20:00,10.76,10.77,10.76,10.77,212000.0,8.284,8.2917,8.284,8.2917,212000.0
2005-12-01 12:30:00,10.77,10.77,10.76,10.77,68000.0,8.2917,8.2917,8.284,8.2917,68000.0
2005-12-01 12:40:00,10.77,10.77,10.76,10.77,122400.0,8.2917,8.2917,8.284,8.2917,122400.0
2005-12-01 12:50:00,10.77,10.77,10.76,10.76,122400.0,8.2917,8.2917,8.284,8.284,122400.0
2005-12-01 13:00:00,10.76,10.76,10.75,10.75,136000.0,8.284,8.284,8.2763,8.2763,136000.0
2005-12-01 13:10:00,10.75,10.76,10.74,10.74,52000.0,8.2763,8.284,8.2686,8.2686,52000.0
2005-12-01 13:20:00,10.75,10.76,10.74,10.75,152800.0,8.2763,8.284,8.2686,8.2763,152800.0
2005-12-01 13:30:00,10.75,10.75,10.74,10.75,88800.0,8.2763,8.2763,8.2686,8.2763,88800.0
2005-12-01 13:40:00,10.75,10.76,10.75,10.76,154400.0,8.2763,8.284,8.2763,8.284,154400.0
2005-12-01 13:50:00,10.76,10.77,10.75,10.76,180000.0,8.284,8.2917,8.2763,8.284,180000.0
2005-12-01 14:00:00,10.75,10.76,10.75,10.75,180800.0,8.2763,8.284,8.2763,8.2763,180800.0
2005-12-01 14:10:00,10.75,10.76,10.74,10.75,172000.0,8.2763,8.284,8.2686,8.2763,172000.0
2005-12-01 14:20:00,10.75,10.75,10.72,10.72,152800.0,8.2763,8.2763,8.2532,8.2532,152800.0
2005-12-01 14:30:00,10.72,10.73,10.71,10.71,279200.0,8.2532,8.2609,8.2455,8.2455,279200.0
2005-12-01 14:40:00,10.71,10.71,10.7,10.7,164800.0,8.2455,8.2455,8.2378,8.2378,164800.0
2005-12-01 14:50:00,10.7,10.71,10.68,10.68,277600.0,8.2378,8.2455,8.2224,8.2224,277600.0
2005-12-01 15:00:00,10.69,10.71,10.69,10.7,260800.0,8.2301,8.2455,8.2301,8.2378,260800.0
2005-12-01 15:10:00,10.7,10.71,10.69,10.7,262400.0,8.2378,8.2455,8.2301,8.2378,262400.0
2005-12-01 15:20:00,10.69,10.7,10.69,10.7,162400.0,8.2301,8.2378,8.2301,8.2378,162400.0
2005-12-01 15:30:00,10.7,10.7,10.69,10.69,257600.0,8.2378,8.2378,8.2301,8.2301,257600.0
2005-12-01 15:40:00,10.69,10.69,10.68,10.69,401600.0,8.2301,8.2301,8.2224,8.2301,401600.0
2005-12-01 15:50:00,10.69,10.7,10.68,10.69,432000.0,8.2301,8.2378,8.2224,8.2301,432000.0
2005-12-02 09:30:00,10.72,10.8,10.72,10.79,524800.0,8.2532,8.3148,8.2532,8.3071,524800.0
2005-12-02 09:40:00,10.79,10.87,10.79,10.85,673600.0,8.3071,8.3687,8.3071,8.3533,673600.0
2005-12-02 09:50:00,10.84,10.91,10.84,10.9,613600.0,8.3456,8.3995,8.3456,8.3918,613600.0
2005-12-02 10:00:00,10.9,10.97,10.9,10.97,986400.0,8.3918,8.4457,8.3918,8.4457,986400.0
2005-12-02 10:10:00,10.97,10.97,10.93,10.94,401600.0,8.4457,8.4457,8.4149,8.4226,401600.0
2005-12-02 10:20:00,10.94,10.97,10.93,10.95,416000.0,8.4226,8.4457,8.4149,8.4303,416000.0
2005-12-02 10:30:00,10.95,10.96,10.94,10.96,447200.0,8.4303,8.438,8.4226,8.438,447200.0
2005-12-02 10:40:00,10.96,10.97,10.95,10.97,626400.0,8.438,8.4457,8.4303,8.4457,626400.0
2005-12-02 10:50:00,10.97,11.0,10.96,10.98,585600.0,8.4457,8.4688,8.438,8.4534,585600.0
2005-12-02 11:00:00,10.98,11.0,10.97,10.99,434400.0,8.4534,8.4688,8.4457,8.4611,434400.0
2005-12-02 11:10:00,10.99,11.01,10.97,11.0,264800.0,8.4611,8.4765,8.4457,8.4688,264800.0
2005-12-02 11:20:00,11.0,11.01,10.99,11.01,394400.0,8.4688,8.4765,8.4611,8.4765,394400.0
2005-12-02 11:30:00,11.01,11.01,10.98,10.99,384800.0,8.4765,8.4765,8.4534,8.4611,384800.0
2005-12-02 11:40:00,10.99,10.99,10.95,10.98,188000.0,8.4611,8.4611,8.4303,8.4534,188000.0
2005-12-02 11:50:00,10.98,10.99,10.98,10.99,357600.0,8.4534,8.4611,8.4534,8.4611,357600.0
2005-12-02 12:00:00,10.97,10.99,10.97,10.97,212000.0,8.4457,8.4611,8.4457,8.4457,212000.0
2005-12-02 12:10:00,10.97,10.98,10.96,10.98,150400.0,8.4457,8.4534,8.438,8.4534,150400.0
2005-12-02 12:20:00,10.98,11.0,10.98,11.0,146400.0,8.4534,8.4688,8.4534,8.4688,146400.0
2005-12-02 12:30:00,11.0,11.01,10.99,11.01,347200.0,8.4688,8.4765,8.4611,8.4765,347200.0
2005-12-02 12:40:00,11.02,11.02,10.99,11.0,521600.0,8.4842,8.4842,8.4611,8.4688,521600.0
2005-12-02 12:50:00,11.0,11.02,11.0,11.02,498400.0,8.4688,8.4842,8.4688,8.4842,498400.0
2005-12-02 13:00:00,11.02,11.03,11.01,11.01,382400.0,8.4842,8.4919,8.4765,8.4765,382400.0
2005-12-02 13:10:00,11.01,11.01,10.99,11.01,349600.0,8.4765,8.4765,8.4611,8.4765,349600.0
2005-12-02 13:20:00,11.01,11.02,10.99,11.0,156000.0,8.4765,8.4842,8.4611,8.4688,156000.0
2005-12-02 13:30:00,10.99,11.01,10.99,10.99,512000.0,8.4611,8.4765,8.4611,8.4611,512000.0
2005-12-02 13:40:00,10.99,11.02,10.99,10.99,176800.0,8.4611,8.4842,8.4611,8.4611,176800.0
2005-12-02 13:50:00,10.99,10.99,10.97,10.97,144800.0,8.4611,8.4611,8.4457,8.4457,144800.0
2005-12-02 14:00:00,10.97,10.97,10.97,10.97,100000.0,8.4457,8.4457,8.4457,8.4457,100000.0
2005-12-02 14:10:00,10.97,10.97,10.95,10.96,263200.0,8.4457,8.4457,8.4303,8.438,263200.0
2005-12-02 14:20:00,10.96,10.96,10.94,10.94,642400.0,8.438,8.438,8.4226,8.4226,642400.0
2005-12-02 14:30:00,10.94,10.94,10.94,10.94,260000.0,8.4226,8.4226,8.4226,8.4226,260000.0
2005-12-02 14:40:00,10.94,10.95,10.94,10.95,214400.0,8.4226,8.4303,8.4226,8.4303,214400.0
2005-12-02 14:50:00,10.95,10.96,10.94,10.95,377600.0,8.4303,8.438,8.4226,8.4303,377600.0
2005-12-02 15:00:00,10.95,10.97,10.95,10.96,624000.0,8.4303,8.4457,8.4303,8.438,624000.0
2005-12-02 15:10:00,10.96,10.98,10.96,10.96,308000.0,8.438,8.4534,8.438,8.438,308000.0
2005-12-02 15:20:00,10.96,10.97,10.96,10.97,284000.0,8.438,8.4457,8.438,8.4457,284000.0
2005-12-02 15:30:00,10.97,10.97,10.95,10.95,532000.0,8.4457,8.4457,8.4303,8.4303,532000.0
2005-12-02 15:40:00,10.95,10.96,10.94,10.95,524800.0,8.4303,8.438,8.4226,8.4303,524800.0
2005-12-02 15:50:00,10.96,10.96,10.93,10.95,815200.0,8.438,8.438,8.4149,8.4303,815200.0
2005-12-05 09:30:00,10.88,10.92,10.88,10.92,416000.0,8.3764,8.4072,8.3764,8.4072,416000.0
2005-12-05 09:40:00,10.92,10.99,10.92,10.98,745600.0,8.4072,8.4611,8.4072,8.4534,745600.0
2005-12-05 09:50:00,10.98,10.99,10.96,10.99,520800.0,8.4534,8.4611,8.438,8.4611,520800.0
2005-12-05 10:00:00,10.99,10.99,10.92,10.93,227200.0,8.4611,8.4611,8.4072,8.4149,227200.0
2005-12-05 10:10:00,10.93,10.94,10.92,10.94,262400.0,8.4149,8.4226,8.4072,8.4226,262400.0
2005-12-05 10:20:00,10.94,10.94,10.92,10.92,107200.0,8.4226,8.4226,8.4072,8.4072,107200.0
2005-12-05 10:30:00,10.92,10.93,10.91,10.91,194400.0,8.4072,8.4149,8.3995,8.3995,194400.0
2005-12-05 10:40:00,10.91,10.91,10.87,10.88,241600.0,8.3995,8.3995,8.3687,8.3764,241600.0
2005-12-05 10:50:00,10.88,10.88,10.87,10.88,160800.0,8.3764,8.3764,8.3687,8.3764,160800.0
2005-12-05 11:00:00,10.88,10.88,10.87,10.88,220000.0,8.3764,8.3764,8.3687,8.3764,220000.0
2005-12-05 11:10:00,10.88,10.88,10.86,10.87,132000.0,8.3764,8.3764,8.361,8.3687,132000.0
2005-12-05 11:20:00,10.87,10.88,10.86,10.87,145600.0,8.3687,8.3764,8.361,8.3687,145600.0
2005-12-05 11:30:00,10.87,10.88,10.87,10.88,115200.0,8.3687,8.3764,8.3687,8.3764,115200.0
2005-12-05 11:40:00,10.88,10.88,10.86,10.86,120800.0,8.3764,8.3764,8.361,8.361,120800.0
2005-12-05 11:50:00,10.86,10.87,10.86,10.87,72000.0,8.361,8.3687,8.361,8.3687,72000.0
2005-12-05 12:00:00,10.87,10.88,10.86,10.87,88000.0,8.3687,8.3764,8.361,8.3687,88000.0
2005-12-05 12:10:00,10.87,10.87,10.86,10.87,72000.0,8.3687,8.3687,8.361,8.3687,72000.0
2005-12-05 12:20:00,10.87,10.88,10.87,10.87,87200.0,8.3687,8.3764,8.3687,8.3687,87200.0
2005-12-05 12:30:00,10.87,10.88,10.87,10.87,147200.0,8.3687,8.3764,8.3687,8.3687,147200.0
2005-12-05 12:40:00,10.87,10.88,10.87,10.87,277600.0,8.3687,8.3764,8.3687,8.3687,277600.0
2005-12-05 12:50:00,10.87,10.88,10.87,10.87,155200.0,8.3687,8.3764,8.3687,8.3687,155200.0
2005-12-05 13:00:00,10.87,10.88,10.87,10.88,236000.0,8.3687,8.3764,8.3687,8.3764,236000.0
2005-12-05 13:10:00,10.88,10.89,10.88,10.88,377600.0,8.3764,8.3841,8.3764,8.3764,377600.0
2005-12-05 13:20:00,10.88,10.9,10.88,10.9,131200.0,8.3764,8.3918,8.3764,8.3918,131200.0
2005-12-05 13:30:00,10.9,10.9,10.88,10.9,228000.0,8.3918,8.3918,8.3764,8.3918,228000.0
2005-12-05 13:40:00,10.89,10.9,10.89,10.89,225600.0,8.3841,8.3918,8.3841,8.3841,225600.0
2005-12-05 13:50:00,10.89,10.89,10.88,10.89,147200.0,8.3841,8.3841,8.3764,8.3841,147200.0
2005-12-05 14:00:00,10.89,10.89,10.88,10.88,435200.0,8.3841,8.3841,8.3764,8.3764,435200.0
2005-12-05 14:10:00,10.88,10.9,10.88,10.9,157600.0,8.3764,8.3918,8.3764,8.3918,157600.0
2005-12-05 14:20:00,10.9,10.9,10.89,10.9,140000.0,8.3918,8.3918,8.3841,8.3918,140000.0
2005-12-05 14:30:00,10.9,10.91,10.9,10.9,200000.0,8.3918,8.3995,8.3918,8.3918,200000.0
2005-12-05 14:40:00,10.9,10.93,10.9,10.93,233600.0,8.3918,8.4149,8.3918,8.4149,233600.0
2005-12-05 14:50:00,10.93,10.93,10.91,10.92,228000.0,8.4149,8.4149,8.3995,8.4072,228000.0
2005-12-05 15:00:00,10.92,10.92,10.91,10.92,176800.0,8.4072,8.4072,8.3995,8.4072,176800.0
2005-12-05 15:10:00,10.92,10.94,10.91,10.94,176000.0,8.4072,8.4226,8.3995,8.4226,176000.0
2005-12-05 15:20:00,10.94,10.94,10.92,10.92,216000.0,8.4226,8.4226,8.4072,8.4072,216000.0
2005-12-05 15:30:00,10.92,10.93,10.91,10.92,400000.0,8.4072,8.4149,8.3995,8.4072,400000.0
2005-12-05 15:40:00,10.92,10.92,10.91,10.91,188800.0,8.4072,8.4072,8.3995,8.3995,188800.0
2005-12-05 15:50:00,10.91,10.92,10.91,10.92,252000.0,8.3995,8.4072,8.3995,8.4072,252000.0
2005-12-06 09:30:00,10.94,10.95,10.92,10.93,234400.0,8.4226,8.4303,8.4072,8.4149,234400.0
2005-12-06 09:40:00,10.93,10.95,10.92,10.94,1039200.0,8.4149,8.4303,8.4072,8.4226,1039200.0
2005-12-06 09:50:00,10.93,10.95,10.92,10.93,1267200.0,8.4149,8.4303,8.4072,8.4149,1267200.0
2005-12-06 10:00:00,10.93,10.94,10.92,10.93,392000.0,8.4149,8.4226,8.4072,8.4149,392000.0
2005-12-06 10:10:00,10.93,10.94,10.93,10.94,497600.0,8.4149,8.4226,8.4149,8.4226,497600.0
2005-12-06 10:20:00,10.94,10.97,10.94,10.95,380800.0,8.4226,8.4457,8.4226,8.4303,380800.0
2005-12-06 10:30:00,10.95,10.95,10.92,10.92,347200.0,8.4303,8.4303,8.4072,8.4072,347200.0
2005-12-06 10:40:00,10.92,10.94,10.92,10.94,412800.0,8.4072,8.4226,8.4072,8.4226,412800.0
2005-12-06 10:50:00,10.93,10.94,10.93,10.94,216000.0,8.4149,8.4226,8.4149,8.4226,216000.0
2005-12-06 11:00:00,10.94,10.94,10.92,10.92,304800.0,8.4226,8.4226,8.4072,8.4072,304800.0
2005-12-06 11:10:00,10.92,10.93,10.92,10.93,137600.0,8.4072,8.4149,8.4072,8.4149,137600.0
2005-12-06 11:20:00,10.93,10.94,10.93,10.94,240000.0,8.4149,8.4226,8.4149,8.4226,240000.0
2005-12-06 11:30:00,10.94,10.95,10.94,10.95,290400.0,8.4226,8.4303,8.4226,8.4303,290400.0
2005-12-06 11:40:00,10.95,10.96,10.95,10.95,129600.0,8.4303,8.438,8.4303,8.4303,129600.0
2005-12-06 11:50:00,10.94,10.95,10.93,10.93,177600.0,8.4226,8.4303,8.4149,8.4149,177600.0
2005-12-06 12:00:00,10.94,10.94,10.93,10.94,114400.0,8.4226,8.4226,8.4149,8.4226,114400.0
2005-12-06 12:10:00,10.94,10.95,10.94,10.95,216000.0,8.4226,8.4303,8.4226,8.4303,216000.0
2005-12-06 12:20:00,10.95,10.95,10.94,10.94,232000.0,8.4303,8.4303,8.4226,8.4226,232000.0
2005-12-06 12:30:00,10.94,10.94,10.93,10.94,154400.0,8.4226,8.4226,8.4149,8.4226,154400.0
2005-12-06 12:40:00,10.94,10.94,10.93,10.93,220000.0,8.4226,8.4226,8.4149,8.4149,220000.0
2005-12-06 12:50:00,10.94,10.94,10.93,10.93,201600.0,8.4226,8.4226,8.4149,8.4149,201600.0
2005-12-06 13:00:00,10.93,10.94,10.93,10.94,72800.0,8.4149,8.4226,8.4149,8.4226,72800.0
2005-12-06 13:10:00,10.94,10.94,10.93,10.93,148800.0,8.4226,8.4226,8.4149,8.4149,148800.0
2005-12-06 13:20:00,10.93,10.93,10.93,10.93,62400.0,8.4149,8.4149,8.4149,8.4149,62400.0
2005-12-06 13:30:00,10.94,10.94,10.94,10.94,100000.0,8.4226,8.4226,8.4226,8.4226,100000.0
2005-12-06 13:40:00,10.94,10.94,10.93,10.94,41600.0,8.4226,8.4226,8.4149,8.4226,41600.0
2005-12-06 13:50:00,10.93,10.94,10.93,10.94,118400.0,8.4149,8.4226,8.4149,8.4226,118400.0
2005-12-06 14:00:00,10.94,10.94,10.93,10.93,117600.0,8.4226,8.4226,8.4149,8.4149,117600.0
2005-12-06 14:10:00,10.93,10.94,10.93,10.94,210400.0,8.4149,8.4226,8.4149,8.4226,210400.0
2005-12-06 14:20:00,10.94,10.94,10.93,10.94,234400.0,8.4226,8.4226,8.4149,8.4226,234400.0
2005-12-06 14:30:00,10.94,10.94,10.94,10.94,252000.0,8.4226,8.4226,8.4226,8.4226,252000.0
2005-12-06 14:40:00,10.94,10.94,10.93,10.93,136800.0,8.4226,8.4226,8.4149,8.4149,136800.0
2005-12-06 14:50:00,10.93,10.94,10.93,10.93,127200.0,8.4149,8.4226,8.4149,8.4149,127200.0
2005-12-06 15:00:00,10.93,10.94,10.91,10.91,293600.0,8.4149,8.4226,8.3995,8.3995,293600.0
2005-12-06 15:10:00,10.91,10.91,10.89,10.9,402400.0,8.3995,8.3995,8.3841,8.3918,402400.0
2005-12-06 15:20:00,10.9,10.91,10.89,10.89,196000.0,8.3918,8.3995,8.3841,8.3841,196000.0
2005-12-06 15:30:00,10.89,10.91,10.89,10.9,676000.0,8.3841,8.3995,8.3841,8.3918,676000.0
2005-12-06 15:40:00,10.9,10.9,10.89,10.89,282400.0,8.3918,8.3918,8.3841,8.3841,282400.0
2005-12-06 15:50:00,10.89,10.9,10.88,10.88,424800.0,8.3841,8.3918,8.3764,8.3764,424800.0
2005-12-07 09:30:00,10.91,10.94,10.88,10.9,517600.0,8.3995,8.4226,8.3764,8.3918,517600.0
2005-12-07 09:40:00,10.9,10.9,10.88,10.88,192800.0,8.3918,8.3918,8.3764,8.3764,192800.0
2005-12-07 09:50:00,10.88,10.91,10.88,10.9,153600.0,8.3764,8.3995,8.3764,8.3918,153600.0
2005-12-07 10:00:00,10.9,10.92,10.9,10.92,166400.0,8.3918,8.4072,8.3918,8.4072,166400.0
2005-12-07 10:10:00,10.92,10.93,10.91,10.91,539200.0,8.4072,8.4149,8.3995,8.3995,539200.0
2005-12-07 10:20:00,10.91,10.92,10.9,10.91,523200.0,8.3995,8.4072,8.3918,8.3995,523200.0
2005-12-07 10:30:00,10.91,10.92,10.9,10.91,382400.0,8.3995,8.4072,8.3918,8.3995,382400.0
2005-12-07 10:40:00,10.91,10.92,10.9,10.9,108800.0,8.3995,8.4072,8.3918,8.3918,108800.0
2005-12-07 10:50:00,10.9,10.91,10.88,10.89,228000.0,8.3918,8.3995,8.3764,8.3841,228000.0
2005-12-07 11:00:00,10.89,10.89,10.88,10.88,296800.0,8.3841,8.3841,8.3764,8.3764,296800.0
2005-12-07 11:10:00,10.88,10.88,10.87,10.87,188800.0,8.3764,8.3764,8.3687,8.3687,188800.0
2005-12-07 11:20:00,10.87,10.88,10.87,10.87,84000.0,8.3687,8.3764,8.3687,8.3687,84000.0
2005-12-07 11:30:00,10.87,10.88,10.87,10.88,91200.0,8.3687,8.3764,8.3687,8.3764,91200.0
2005-12-07 11:40:00,10.88,10.89,10.88,10.89,58400.0,8.3764,8.3841,8.3764,8.3841,58400.0
2005-12-07 11:50:00,10.89,10.89,10.88,10.88,109600.0,8.3841,8.3841,8.3764,8.3764,109600.0
2005-12-07 12:00:00,10.87,10.89,10.87,10.88,99200.0,8.3687,8.3841,8.3687,8.3764,99200.0
2005-12-07 12:10:00,10.88,10.88,10.86,10.87,94400.0,8.3764,8.3764,8.361,8.3687,94400.0
2005-12-07 12:20:00,10.88,10.89,10.87,10.88,67200.0,8.3764,8.3841,8.3687,8.3764,67200.0
2005-12-07 12:30:00,10.88,10.89,10.88,10.89,64800.0,8.3764,8.3841,8.3764,8.3841,64800.0
2005-12-07 12:40:00,10.89,10.9,10.88,10.89,123200.0,8.3841,8.3918,8.3764,8.3841,123200.0
2005-12-07 12:50:00,10.89,10.89,10.87,10.87,208800.0,8.3841,8.3841,8.3687,8.3687,208800.0
2005-12-07 13:00:00,10.88,10.88,10.87,10.88,103200.0,8.3764,8.3764,8.3687,8.3764,103200.0
2005-12-07 13:10:00,10.87,10.87,10.87,10.87,114400.0,8.3687,8.3687,8.3687,8.3687,114400.0
2005-12-07 13:20:00,10.87,10.87,10.85,10.85,118400.0,8.3687,8.3687,8.3533,8.3533,118400.0
2005-12-07 13:30:00,10.84,10.85,10.84,10.85,190400.0,8.3456,8.3533,8.3456,8.3533,190400.0
2005-12-07 13:40:00,10.85,10.85,10.84,10.85,185600.0,8.3533,8.3533,8.3456,8.3533,185600.0
2005-12-07 13:50:00,10.84,10.84,10.83,10.83,131200.0,8.3456,8.3456,8.3379,8.3379,131200.0
2005-12-07 14:00:00,10.83,10.84,10.82,10.84,128000.0,8.3379,8.3456,8.3302,8.3456,128000.0
2005-12-07 14:10:00,10.84,10.84,10.83,10.83,137600.0,8.3456,8.3456,8.3379,8.3379,137600.0
2005-12-07 14:20:00,10.83,10.84,10.82,10.83,123200.0,8.3379,8.3456,8.3302,8.3379,123200.0
2005-12-07 14:30:00,10.83,10.84,10.81,10.84,168800.0,8.3379,8.3456,8.3225,8.3456,168800.0
2005-12-07 14:40:00,10.84,10.84,10.82,10.82,227200.0,8.3456,8.3456,8.3302,8.3302,227200.0
2005-12-07 14:50:00,10.82,10.83,10.82,10.82,182400.0,8.3302,8.3379,8.3302,8.3302,182400.0
2005-12-07 15:00:00,10.82,10.83,10.81,10.83,185600.0,8.3302,8.3379,8.3225,8.3379,185600.0
2005-12-07 15:10:00,10.83,10.83,10.82,10.82,191200.0,8.3379,8.3379,8.3302,8.3302,191200.0
2005-12-07 15:20:00,10.82,10.84,10.82,10.83,111200.0,8.3302,8.3456,8.3302,8.3379,111200.0
2005-12-07 15:30:00,10.83,10.84,10.82,10.83,263200.0,8.3379,8.3456,8.3302,8.3379,263200.0
2005-12-07 15:40:00,10.83,10.84,10.83,10.83,232800.0,8.3379,8.3456,8.3379,8.3379,232800.0
2005-12-07 15:50:00,10.83,10.84,10.82,10.84,530400.0,8.3379,8.3456,8.3302,8.3456,530400.0
2005-12-08 09:30:00,10.78,10.78,10.75,10.75,364800.0,8.3294,8.3294,8.3062,8.3062,364800.0
2005-12-08 09:40:00,10.75,10.76,10.74,10.76,298400.0,8.3062,8.3139,8.2985,8.3139,298400.0
2005-12-08 09:50:00,10.76,10.76,10.75,10.76,144000.0,8.3139,8.3139,8.3062,8.3139,144000.0
2005-12-08 10:00:00,10.76,10.78,10.76,10.78,396800.0,8.3139,8.3294,8.3139,8.3294,396800.0
2005-12-08 10:10:00,10.78,10.78,10.74,10.74,175200.0,8.3294,8.3294,8.2985,8.2985,175200.0
2005-12-08 10:20:00,10.74,10.75,10.74,10.75,112800.0,8.2985,8.3062,8.2985,8.3062,112800.0
2005-12-08 10:30:00,10.75,10.75,10.73,10.74,192000.0,8.3062,8.3062,8.2907,8.2985,192000.0
2005-12-08 10:40:00,10.74,10.76,10.74,10.75,184800.0,8.2985,8.3139,8.2985,8.3062,184800.0
2005-12-08 10:50:00,10.75,10.75,10.74,10.74,225600.0,8.3062,8.3062,8.2985,8.2985,225600.0
2005-12-08 11:00:00,10.74,10.75,10.73,10.74,339200.0,8.2985,8.3062,8.2907,8.2985,339200.0
2005-12-08 11:10:00,10.74,10.74,10.73,10.74,470400.0,8.2985,8.2985,8.2907,8.2985,470400.0
2005-12-08 11:20:00,10.74,10.74,10.73,10.74,232000.0,8.2985,8.2985,8.2907,8.2985,232000.0
2005-12-08 11:30:00,10.74,10.75,10.74,10.75,160800.0,8.2985,8.3062,8.2985,8.3062,160800.0
2005-12-08 11:40:00,10.75,10.75,10.74,10.74,309600.0,8.3062,8.3062,8.2985,8.2985,309600.0
2005-12-08 11:50:00,10.74,10.75,10.74,10.74,126400.0,8.2985,8.3062,8.2985,8.2985,126400.0
2005-12-08 12:00:00,10.74,10.74,10.73,10.74,420000.0,8.2985,8.2985,8.2907,8.2985,420000.0
2005-12-08 12:10:00,10.74,10.75,10.73,10.75,603200.0,8.2985,8.3062,8.2907,8.3062,603200.0
2005-12-08 12:20:00,10.75,10.76,10.74,10.75,218400.0,8.3062,8.3139,8.2985,8.3062,218400.0
2005-12-08 12:30:00,10.75,10.75,10.75,10.75,128800.0,8.3062,8.3062,8.3062,8.3062,128800.0
2005-12-08 12:40:00,10.75,10.75,10.74,10.75,210400.0,8.3062,8.3062,8.2985,8.3062,210400.0
2005-12-08 12:50:00,10.75,10.75,10.75,10.75,184000.0,8.3062,8.3062,8.3062,8.3062,184000.0
2005-12-08 13:00:00,10.75,10.75,10.73,10.73,317600.0,8.3062,8.3062,8.2907,8.2907,317600.0
2005-12-08 13:10:00,10.73,10.73,10.71,10.72,436000.0,8.2907,8.2907,8.2753,8.283,436000.0
2005-12-08 13:20:00,10.72,10.73,10.72,10.72,449600.0,8.283,8.2907,8.283,8.283,449600.0
2005-12-08 13:30:00,10.72,10.73,10.72,10.72,316800.0,8.283,8.2907,8.283,8.283,316800.0
2005-12-08 13:40:00,10.72,10.72,10.72,10.72,97600.0,8.283,8.283,8.283,8.283,97600.0
2005-12-08 13:50:00,10.72,10.73,10.72,10.73,399200.0,8.283,8.2907,8.283,8.2907,399200.0
2005-12-08 14:00:00,10.73,10.73,10.72,10.73,282400.0,8.2907,8.2907,8.283,8.2907,282400.0
2005-12-08 14:10:00,10.73,10.73,10.72,10.72,189600.0,8.2907,8.2907,8.283,8.283,189600.0
2005-12-08 14:20:00,10.72,10.74,10.72,10.73,133600.0,8.283,8.2985,8.283,8.2907,133600.0
2005-12-08 14:30:00,10.73,10.74,10.72,10.73,192000.0,8.2907,8.2985,8.283,8.2907,192000.0
2005-12-08 14:40:00,10.74,10.74,10.72,10.74,148000.0,8.2985,8.2985,8.283,8.2985,148000.0
2005-12-08 14:50:00,10.74,10.74,10.72,10.72,280000.0,8.2985,8.2985,8.283,8.283,280000.0
2005-12-08 15:00:00,10.72,10.73,10.72,10.72,330400.0,8.283,8.2907,8.283,8.283,330400.0
2005-12-08 15:10:00,10.72,10.73,10.72,10.73,224800.0,8.283,8.2907,8.283,8.2907,224800.0
2005-12-08 15:20:00,10.73,10.73,10.72,10.72,350400.0,8.2907,8.2907,8.283,8.283,350400.0
2005-12-08 15:30:00,10.72,10.74,10.72,10.73,264800.0,8.283,8.2985,8.283,8.2907,264800.0
2005-12-08 15:40:00,10.73,10.74,10.72,10.73,256000.0,8.2907,8.2985,8.283,8.2907,256000.0
2005-12-08 15:50:00,10.73,10.75,10.73,10.75,480000.0,8.2907,8.3062,8.2907,8.3062,480000.0
2005-12-09 09:30:00,10.77,10.78,10.76,10.77,155200.0,8.3216,8.3294,8.3139,8.3216,155200.0
2005-12-09 09:40:00,10.77,10.77,10.72,10.74,242400.0,8.3216,8.3216,8.283,8.2985,242400.0
2005-12-09 09:50:00,10.74,10.74,10.72,10.73,128800.0,8.2985,8.2985,8.283,8.2907,128800.0
2005-12-09 10:00:00,10.73,10.73,10.69,10.69,325600.0,8.2907,8.2907,8.2598,8.2598,325600.0
2005-12-09 10:10:00,10.69,10.69,10.66,10.68,410400.0,8.2598,8.2598,8.2367,8.2521,410400.0
2005-12-09 10:20:00,10.69,10.69,10.67,10.67,130400.0,8.2598,8.2598,8.2444,8.2444,130400.0
2005-12-09 10:30:00,10.67,10.7,10.67,10.7,186400.0,8.2444,8.2676,8.2444,8.2676,186400.0
2005-12-09 10:40:00,10.7,10.7,10.69,10.7,212800.0,8.2676,8.2676,8.2598,8.2676,212800.0
2005-12-09 10:50:00,10.7,10.7,10.69,10.69,225600.0,8.2676,8.2676,8.2598,8.2598,225600.0
2005-12-09 11:00:00,10.69,10.7,10.68,10.7,200000.0,8.2598,8.2676,8.2521,8.2676,200000.0
2005-12-09 11:10:00,10.7,10.7,10.69,10.69,174400.0,8.2676,8.2676,8.2598,8.2598,174400.0
2005-12-09 11:20:00,10.69,10.7,10.69,10.7,120000.0,8.2598,8.2676,8.2598,8.2676,120000.0
2005-12-09 11:30:00,10.7,10.71,10.7,10.7,210400.0,8.2676,8.2753,8.2676,8.2676,210400.0
2005-12-09 11:40:00,10.7,10.71,10.69,10.7,146400.0,8.2676,8.2753,8.2598,8.2676,146400.0
2005-12-09 11:50:00,10.7,10.7,10.67,10.67,265600.0,8.2676,8.2676,8.2444,8.2444,265600.0
2005-12-09 12:00:00,10.67,10.67,10.66,10.67,260800.0,8.2444,8.2444,8.2367,8.2444,260800.0
2005-12-09 12:10:00,10.67,10.7,10.67,10.7,85600.0,8.2444,8.2676,8.2444,8.2676,85600.0
2005-12-09 12:20:00,10.7,10.7,10.68,10.68,95200.0,8.2676,8.2676,8.2521,8.2521,95200.0
2005-12-09 12:30:00,10.68,10.68,10.67,10.68,914400.0,8.2521,8.2521,8.2444,8.2521,914400.0
2005-12-09 12:40:00,10.68,10.69,10.68,10.69,276800.0,8.2521,8.2598,8.2521,8.2598,276800.0
2005-12-09 12:50:00,10.69,10.72,10.69,10.71,139200.0,8.2598,8.283,8.2598,8.2753,139200.0
2005-12-09 13:00:00,10.72,10.72,10.7,10.71,192000.0,8.283,8.283,8.2676,8.2753,192000.0
2005-12-09 13:10:00,10.71,10.71,10.7,10.71,164800.0,8.2753,8.2753,8.2676,8.2753,164800.0
2005-12-09 13:20:00,10.71,10.71,10.71,10.71,220800.0,8.2753,8.2753,8.2753,8.2753,220800.0
2005-12-09 13:30:00,10.71,10.73,10.71,10.72,572000.0,8.2753,8.2907,8.2753,8.283,572000.0
2005-12-09 13:40:00,10.72,10.72,10.72,10.72,481600.0,8.283,8.283,8.283,8.283,481600.0
2005-12-09 13:50:00,10.72,10.73,10.72,10.72,152800.0,8.283,8.2907,8.283,8.283,152800.0
2005-12-09 14:00:00,10.72,10.72,10.72,10.72,496000.0,8.283,8.283,8.283,8.283,496000.0
2005-12-09 14:10:00,10.72,10.72,10.71,10.72,160800.0,8.283,8.283,8.2753,8.283,160800.0
2005-12-09 14:20:00,10.72,10.73,10.72,10.73,155200.0,8.283,8.2907,8.283,8.2907,155200.0
2005-12-09 14:30:00,10.73,10.73,10.72,10.73,184800.0,8.2907,8.2907,8.283,8.2907,184800.0
2005-12-09 14:40:00,10.73,10.75,10.73,10.74,155200.0,8.2907,8.3062,8.2907,8.2985,155200.0
2005-12-09 14:50:00,10.74,10.74,10.74,10.74,1057600.0,8.2985,8.2985,8.2985,8.2985,1057600.0
2005-12-09 15:00:00,10.74,10.74,10.72,10.73,328000.0,8.2985,8.2985,8.283,8.2907,328000.0
2005-12-09 15:10:00,10.73,10.74,10.72,10.73,118400.0,8.2907,8.2985,8.283,8.2907,118400.0
2005-12-09 15:20:00,10.73,10.74,10.73,10.74,219200.0,8.2907,8.2985,8.2907,8.2985,219200.0
2005-12-09 15:30:00,10.74,10.74,10.72,10.72,264800.0,8.2985,8.2985,8.283,8.283,264800.0
2005-12-09 15:40:00,10.72,10.73,10.71,10.73,437600.0,8.283,8.2907,8.2753,8.2907,437600.0
2005-12-09 15:50:00,10.73,10.73,10.72,10.73,849600.0,8.2907,8.2907,8.283,8.2907,849600.0
2005-12-12 09:30:00,10.91,10.96,10.84,10.94,1008000.0,8.4298,8.4685,8.3757,8.453,1008000.0
2005-12-12 09:40:00,10.92,10.95,10.91,10.93,545600.0,8.4375,8.4607,8.4298,8.4453,545600.0
2005-12-12 09:50:00,10.93,10.95,10.87,10.89,601600.0,8.4453,8.4607,8.3989,8.4144,601600.0
2005-12-12 10:00:00,10.89,10.9,10.88,10.9,416000.0,8.4144,8.4221,8.4066,8.4221,416000.0
2005-12-12 10:10:00,10.9,10.94,10.9,10.94,457600.0,8.4221,8.453,8.4221,8.453,457600.0
2005-12-12 10:20:00,10.94,10.94,10.93,10.93,508000.0,8.453,8.453,8.4453,8.4453,508000.0
2005-12-12 10:30:00,10.93,10.95,10.93,10.94,509600.0,8.4453,8.4607,8.4453,8.453,509600.0
2005-12-12 10:40:00,10.94,10.94,10.92,10.93,301600.0,8.453,8.453,8.4375,8.4453,301600.0
2005-12-12 10:50:00,10.93,10.94,10.93,10.94,507200.0,8.4453,8.453,8.4453,8.453,507200.0
2005-12-12 11:00:00,10.94,10.94,10.93,10.93,346400.0,8.453,8.453,8.4453,8.4453,346400.0
2005-12-12 11:10:00,10.93,10.94,10.93,10.93,348000.0,8.4453,8.453,8.4453,8.4453,348000.0
2005-12-12 11:20:00,10.93,10.93,10.91,10.92,708000.0,8.4453,8.4453,8.4298,8.4375,708000.0
2005-12-12 11:30:00,10.92,10.93,10.91,10.92,220800.0,8.4375,8.4453,8.4298,8.4375,220800.0
2005-12-12 11:40:00,10.93,10.93,10.91,10.92,283200.0,8.4453,8.4453,8.4298,8.4375,283200.0
2005-12-12 11:50:00,10.92,10.92,10.91,10.92,308800.0,8.4375,8.4375,8.4298,8.4375,308800.0
2005-12-12 12:00:00,10.92,10.92,10.92,10.92,219200.0,8.4375,8.4375,8.4375,8.4375,219200.0
2005-12-12 12:10:00,10.92,10.93,10.91,10.92,469600.0,8.4375,8.4453,8.4298,8.4375,469600.0
2005-12-12 12:20:00,10.92,10.94,10.92,10.94,640800.0,8.4375,8.453,8.4375,8.453,640800.0
2005-12-12 12:30:00,10.94,10.94,10.93,10.93,200000.0,8.453,8.453,8.4453,8.4453,200000.0
2005-12-12 12:40:00,10.93,10.94,10.93,10.94,218400.0,8.4453,8.453,8.4453,8.453,218400.0
2005-12-12 12:50:00,10.95,10.95,10.94,10.95,334400.0,8.4607,8.4607,8.453,8.4607,334400.0
2005-12-12 13:00:00,10.95,10.96,10.94,10.94,344000.0,8.4607,8.4685,8.453,8.453,344000.0
2005-12-12 13:10:00,10.94,10.94,10.93,10.94,109600.0,8.453,8.453,8.4453,8.453,109600.0
2005-12-12 13:20:00,10.94,10.94,10.93,10.94,112800.0,8.453,8.453,8.4453,8.453,112800.0
2005-12-12 13:30:00,10.94,10.94,10.92,10.93,243200.0,8.453,8.453,8.4375,8.4453,243200.0
2005-12-12 13:40:00,10.93,10.93,10.92,10.92,174400.0,8.4453,8.4453,8.4375,8.4375,174400.0
2005-12-12 13:50:00,10.92,10.93,10.92,10.93,144800.0,8.4375,8.4453,8.4375,8.4453,144800.0
2005-12-12 14:00:00,10.93,10.94,10.93,10.94,184800.0,8.4453,8.453,8.4453,8.453,184800.0
2005-12-12 14:10:00,10.93,10.95,10.93,10.93,291200.0,8.4453,8.4607,8.4453,8.4453,291200.0
2005-12-12 14:20:00,10.93,10.93,10.92,10.92,290400.0,8.4453,8.4453,8.4375,8.4375,290400.0
2005-12-12 14:30:00,10.92,10.94,10.92,10.94,443200.0,8.4375,8.453,8.4375,8.453,443200.0
2005-12-12 14:40:00,10.94,10.94,10.93,10.93,340000.0,8.453,8.453,8.4453,8.4453,340000.0
2005-12-12 14:50:00,10.93,10.94,10.93,10.93,213600.0,8.4453,8.453,8.4453,8.4453,213600.0
2005-12-12 15:00:00,10.93,10.93,10.91,10.91,281600.0,8.4453,8.4453,8.4298,8.4298,281600.0
2005-12-12 15:10:00,10.91,10.92,10.91,10.92,821600.0,8.4298,8.4375,8.4298,8.4375,821600.0
2005-12-12 15:20:00,10.93,10.93,10.92,10.93,382400.0,8.4453,8.4453,8.4375,8.4453,382400.0
2005-12-12 15:30:00,10.93,10.93,10.93,10.93,330400.0,8.4453,8.4453,8.4453,8.4453,330400.0
2005-12-12 15:40:00,10.93,10.94,10.93,10.93,669600.0,8.4453,8.453,8.4453,8.4453,669600.0
2005-12-12 15:50:00,10.94,10.94,10.93,10.93,708000.0,8.453,8.453,8.4453,8.4453,708000.0
2005-12-13 09:30:00,10.93,10.95,10.88,10.88,396800.0,8.4453,8.4607,8.4066,8.4066,396800.0
2005-12-13 09:40:00,10.88,10.91,10.88,10.9,272000.0,8.4066,8.4298,8.4066,8.4221,272000.0
2005-12-13 09:50:00,10.9,10.91,10.89,10.91,362400.0,8.4221,8.4298,8.4144,8.4298,362400.0
2005-12-13 10:00:00,10.91,10.92,10.88,10.88,459200.0,8.4298,8.4375,8.4066,8.4066,459200.0
2005-12-13 10:10:00,10.88,10.88,10.86,10.86,313600.0,8.4066,8.4066,8.3912,8.3912,313600.0
2005-12-13 10:20:00,10.86,10.88,10.86,10.88,604800.0,8.3912,8.4066,8.3912,8.4066,604800.0
2005-12-13 10:30:00,10.88,10.9,10.87,10.9,565600.0,8.4066,8.4221,8.3989,8.4221,565600.0
2005-12-13 10:40:00,10.9,10.91,10.89,10.89,298400.0,8.4221,8.4298,8.4144,8.4144,298400.0
2005-12-13 10:50:00,10.89,10.92,10.88,10.91,244000.0,8.4144,8.4375,8.4066,8.4298,244000.0
2005-12-13 11:00:00,10.91,10.91,10.89,10.9,170400.0,8.4298,8.4298,8.4144,8.4221,170400.0
2005-12-13 11:10:00,10.9,10.9,10.89,10.89,116000.0,8.4221,8.4221,8.4144,8.4144,116000.0
2005-12-13 11:20:00,10.89,10.9,10.88,10.88,176800.0,8.4144,8.4221,8.4066,8.4066,176800.0
2005-12-13 11:30:00,10.88,10.9,10.88,10.88,271200.0,8.4066,8.4221,8.4066,8.4066,271200.0
2005-12-13 11:40:00,10.88,10.89,10.88,10.89,102400.0,8.4066,8.4144,8.4066,8.4144,102400.0
2005-12-13 11:50:00,10.89,10.89,10.89,10.89,136800.0,8.4144,8.4144,8.4144,8.4144,136800.0
2005-12-13 12:00:00,10.89,10.91,10.89,10.91,121600.0,8.4144,8.4298,8.4144,8.4298,121600.0
2005-12-13 12:10:00,10.91,10.92,10.91,10.92,173600.0,8.4298,8.4375,8.4298,8.4375,173600.0
2005-12-13 12:20:00,10.92,10.93,10.91,10.92,128000.0,8.4375,8.4453,8.4298,8.4375,128000.0
2005-12-13 12:30:00,10.92,10.93,10.91,10.92,98400.0,8.4375,8.4453,8.4298,8.4375,98400.0
2005-12-13 12:40:00,10.92,10.94,10.92,10.93,223200.0,8.4375,8.453,8.4375,8.4453,223200.0
2005-12-13 12:50:00,10.93,10.94,10.93,10.94,152000.0,8.4453,8.453,8.4453,8.453,152000.0
2005-12-13 13:00:00,10.94,10.94,10.92,10.93,139200.0,8.453,8.453,8.4375,8.4453,139200.0
2005-12-13 13:10:00,10.93,10.94,10.92,10.93,160000.0,8.4453,8.453,8.4375,8.4453,160000.0
2005-12-13 13:20:00,10.93,10.94,10.92,10.94,165600.0,8.4453,8.453,8.4375,8.453,165600.0
2005-12-13 13:30:00,10.94,10.95,10.94,10.95,116800.0,8.453,8.4607,8.453,8.4607,116800.0
2005-12-13 13:40:00,10.95,10.96,10.95,10.96,301600.0,8.4607,8.4685,8.4607,8.4685,301600.0
2005-12-13 13:50:00,10.96,10.97,10.96,10.97,428000.0,8.4685,8.4762,8.4685,8.4762,428000.0
2005-12-13 14:00:00,10.97,10.97,10.97,10.97,239200.0,8.4762,8.4762,8.4762,8.4762,239200.0
2005-12-13 14:10:00,10.97,10.99,10.97,10.99,372000.0,8.4762,8.4916,8.4762,8.4916,372000.0
2005-12-13 14:20:00,10.99,11.01,10.99,11.0,464000.0,8.4916,8.5071,8.4916,8.4994,464000.0
2005-12-13 14:30:00,11.0,11.0,10.99,11.0,431200.0,8.4994,8.4994,8.4916,8.4994,431200.0
2005-12-13 14:40:00,11.0,11.0,10.97,10.97,520800.0,8.4994,8.4994,8.4762,8.4762,520800.0
2005-12-13 14:50:00,10.97,10.99,10.97,10.98,875200.0,8.4762,8.4916,8.4762,8.4839,875200.0
2005-12-13 15:00:00,10.98,10.99,10.98,10.98,752800.0,8.4839,8.4916,8.4839,8.4839,752800.0
2005-12-13 15:10:00,10.98,11.0,10.97,10.99,416800.0,8.4839,8.4994,8.4762,8.4916,416800.0
2005-12-13 15:20:00,10.99,11.0,10.99,10.99,580000.0,8.4916,8.4994,8.4916,8.4916,580000.0
2005-12-13 15:30:00,10.99,11.02,10.98,11.0,665600.0,8.4916,8.5148,8.4839,8.4994,665600.0
2005-12-13 15:40:00,11.0,11.01,10.99,11.01,405600.0,8.4994,8.5071,8.4916,8.5071,405600.0
2005-12-13 15:50:00,11.01,11.02,11.0,11.0,807200.0,8.5071,8.5148,8.4994,8.4994,807200.0
2005-12-14 09:30:00,11.01,11.11,11.01,11.11,1691200.0,8.5071,8.5844,8.5071,8.5844,1691200.0
2005-12-14 09:40:00,11.1,11.18,11.1,11.17,2100800.0,8.5766,8.6384,8.5766,8.6307,2100800.0
2005-12-14 09:50:00,11.17,11.18,11.14,11.17,1975200.0,8.6307,8.6384,8.6075,8.6307,1975200.0
2005-12-14 10:00:00,11.17,11.26,11.17,11.24,1788800.0,8.6307,8.7003,8.6307,8.6848,1788800.0
2005-12-14 10:10:00,11.24,11.26,11.22,11.22,2509600.0,8.6848,8.7003,8.6694,8.6694,2509600.0
2005-12-14 10:20:00,11.22,11.25,11.22,11.24,754400.0,8.6694,8.6925,8.6694,8.6848,754400.0
2005-12-14 10:30:00,11.24,11.27,11.23,11.26,785600.0,8.6848,8.708,8.6771,8.7003,785600.0
2005-12-14 10:40:00,11.26,11.28,11.25,11.28,896000.0,8.7003,8.7157,8.6925,8.7157,896000.0
2005-12-14 10:50:00,11.28,11.29,11.26,11.27,881600.0,8.7157,8.7234,8.7003,8.708,881600.0
2005-12-14 11:00:00,11.27,11.28,11.26,11.28,1416800.0,8.708,8.7157,8.7003,8.7157,1416800.0
2005-12-14 11:10:00,11.28,11.35,11.28,11.32,928800.0,8.7157,8.7698,8.7157,8.7466,928800.0
2005-12-14 11:20:00,11.33,11.39,11.33,11.35,1947200.0,8.7543,8.8007,8.7543,8.7698,1947200.0
2005-12-14 11:30:00,11.35,11.36,11.3,11.3,1860800.0,8.7698,8.7775,8.7312,8.7312,1860800.0
2005-12-14 11:40:00,11.3,11.31,11.27,11.3,1208800.0,8.7312,8.7389,8.708,8.7312,1208800.0
2005-12-14 11:50:00,11.3,11.32,11.3,11.31,1041600.0,8.7312,8.7466,8.7312,8.7389,1041600.0
2005-12-14 12:00:00,11.31,11.31,11.27,11.29,1784000.0,8.7389,8.7389,8.708,8.7234,1784000.0
2005-12-14 12:10:00,11.29,11.31,11.29,11.31,720800.0,8.7234,8.7389,8.7234,8.7389,720800.0
2005-12-14 12:20:00,11.31,11.32,11.3,11.32,1282400.0,8.7389,8.7466,8.7312,8.7466,1282400.0
2005-12-14 12:30:00,11.32,11.33,11.32,11.33,817600.0,8.7466,8.7543,8.7466,8.7543,817600.0
2005-12-14 12:40:00,11.33,11.34,11.33,11.33,299200.0,8.7543,8.7621,8.7543,8.7543,299200.0
2005-12-14 12:50:00,11.33,11.35,11.33,11.34,1030400.0,8.7543,8.7698,8.7543,8.7621,1030400.0
2005-12-14 13:00:00,11.34,11.37,11.34,11.36,457600.0,8.7621,8.7853,8.7621,8.7775,457600.0
2005-12-14 13:10:00,11.37,11.38,11.36,11.38,623200.0,8.7853,8.793,8.7775,8.793,623200.0
2005-12-14 13:20:00,11.38,11.38,11.36,11.37,693600.0,8.793,8.793,8.7775,8.7853,693600.0
2005-12-14 13:30:00,11.37,11.4,11.37,11.4,464800.0,8.7853,8.8084,8.7853,8.8084,464800.0
2005-12-14 13:40:00,11.4,11.4,11.37,11.39,492000.0,8.8084,8.8084,8.7853,8.8007,492000.0
2005-12-14 13:50:00,11.39,11.41,11.38,11.38,571200.0,8.8007,8.8162,8.793,8.793,571200.0
2005-12-14 14:00:00,11.38,11.38,11.37,11.38,511200.0,8.793,8.793,8.7853,8.793,511200.0
2005-12-14 14:10:00,11.37,11.39,11.37,11.37,428000.0,8.7853,8.8007,8.7853,8.7853,428000.0
2005-12-14 14:20:00,11.37,11.38,11.37,11.37,431200.0,8.7853,8.793,8.7853,8.7853,431200.0
2005-12-14 14:30:00,11.37,11.37,11.36,11.36,1297600.0,8.7853,8.7853,8.7775,8.7775,1297600.0
2005-12-14 14:40:00,11.36,11.37,11.36,11.37,990400.0,8.7775,8.7853,8.7775,8.7853,990400.0
2005-12-14 14:50:00,11.37,11.38,11.36,11.36,713600.0,8.7853,8.793,8.7775,8.7775,713600.0
2005-12-14 15:00:00,11.36,11.38,11.34,11.34,849600.0,8.7775,8.793,8.7621,8.7621,849600.0
2005-12-14 15:10:00,11.34,11.37,11.34,11.37,692000.0,8.7621,8.7853,8.7621,8.7853,692000.0
2005-12-14 15:20:00,11.37,11.38,11.37,11.37,777600.0,8.7853,8.793,8.7853,8.7853,777600.0
2005-12-14 15:30:00,11.37,11.39,11.37,11.38,1225600.0,8.7853,8.8007,8.7853,8.793,1225600.0
2005-12-14 15:40:00,11.38,11.43,11.38,11.43,1711200.0,8.793,8.8316,8.793,8.8316,1711200.0
2005-12-14 15:50:00,11.43,11.44,11.42,11.43,2912800.0,8.8316,8.8393,8.8239,8.8316,2912800.0
2005-12-15 09:30:00,11.42,11.43,11.34,11.34,1027200.0,8.8239,8.8316,8.7621,8.7621,1027200.0
2005-12-15 09:40:00,11.34,11.37,11.32,11.35,438400.0,8.7621,8.7853,8.7466,8.7698,438400.0
2005-12-15 09:50:00,11.35,11.35,11.33,11.33,459200.0,8.7698,8.7698,8.7543,8.7543,459200.0
2005-12-15 10:00:00,11.33,11.36,11.31,11.32,372800.0,8.7543,8.7775,8.7389,8.7466,372800.0
2005-12-15 10:10:00,11.32,11.32,11.26,11.27,965600.0,8.7466,8.7466,8.7003,8.708,965600.0
2005-12-15 10:20:00,11.27,11.31,11.26,11.3,402400.0,8.708,8.7389,8.7003,8.7312,402400.0
2005-12-15 10:30:00,11.3,11.3,11.29,11.3,253600.0,8.7312,8.7312,8.7234,8.7312,253600.0
2005-12-15 10:40:00,11.3,11.32,11.3,11.31,512000.0,8.7312,8.7466,8.7312,8.7389,512000.0
2005-12-15 10:50:00,11.31,11.34,11.31,11.32,528800.0,8.7389,8.7621,8.7389,8.7466,528800.0
2005-12-15 11:00:00,11.32,11.32,11.31,11.31,1151200.0,8.7466,8.7466,8.7389,8.7389,1151200.0
2005-12-15 11:10:00,11.31,11.31,11.3,11.31,237600.0,8.7389,8.7389,8.7312,8.7389,237600.0
2005-12-15 11:20:00,11.31,11.31,11.28,11.28,300800.0,8.7389,8.7389,8.7157,8.7157,300800.0
2005-12-15 11:30:00,11.28,11.3,11.28,11.29,109600.0,8.7157,8.7312,8.7157,8.7234,109600.0
2005-12-15 11:40:00,11.29,11.29,11.28,11.28,208800.0,8.7234,8.7234,8.7157,8.7157,208800.0
2005-12-15 11:50:00,11.28,11.28,11.25,11.25,684000.0,8.7157,8.7157,8.6925,8.6925,684000.0
2005-12-15 12:00:00,11.25,11.27,11.25,11.27,211200.0,8.6925,8.708,8.6925,8.708,211200.0
2005-12-15 12:10:00,11.27,11.27,11.26,11.27,158400.0,8.708,8.708,8.7003,8.708,158400.0
2005-12-15 12:20:00,11.27,11.28,11.27,11.28,272800.0,8.708,8.7157,8.708,8.7157,272800.0
2005-12-15 12:30:00,11.28,11.28,11.26,11.27,196000.0,8.7157,8.7157,8.7003,8.708,196000.0
2005-12-15 12:40:00,11.27,11.28,11.26,11.27,244000.0,8.708,8.7157,8.7003,8.708,244000.0
2005-12-15 12:50:00,11.27,11.27,11.26,11.26,151200.0,8.708,8.708,8.7003,8.7003,151200.0
2005-12-15 13:00:00,11.26,11.27,11.24,11.24,147200.0,8.7003,8.708,8.6848,8.6848,147200.0
2005-12-15 13:10:00,11.24,11.27,11.23,11.27,153600.0,8.6848,8.708,8.6771,8.708,153600.0
2005-12-15 13:20:00,11.27,11.28,11.27,11.27,127200.0,8.708,8.7157,8.708,8.708,127200.0
2005-12-15 13:30:00,11.27,11.29,11.27,11.29,172000.0,8.708,8.7234,8.708,8.7234,172000.0
2005-12-15 13:40:00,11.29,11.29,11.27,11.27,147200.0,8.7234,8.7234,8.708,8.708,147200.0
2005-12-15 13:50:00,11.27,11.3,11.27,11.29,120800.0,8.708,8.7312,8.708,8.7234,120800.0
2005-12-15 14:00:00,11.29,11.29,11.27,11.28,266400.0,8.7234,8.7234,8.708,8.7157,266400.0
2005-12-15 14:10:00,11.27,11.28,11.25,11.26,152000.0,8.708,8.7157,8.6925,8.7003,152000.0
2005-12-15 14:20:00,11.26,11.27,11.25,11.26,136800.0,8.7003,8.708,8.6925,8.7003,136800.0
2005-12-15 14:30:00,11.26,11.26,11.25,11.26,264800.0,8.7003,8.7003,8.6925,8.7003,264800.0
2005-12-15 14:40:00,11.26,11.26,11.25,11.25,378400.0,8.7003,8.7003,8.6925,8.6925,378400.0
2005-12-15 14:50:00,11.25,11.26,11.22,11.22,479200.0,8.6925,8.7003,8.6694,8.6694,479200.0
2005-12-15 15:00:00,11.22,11.22,11.21,11.21,432000.0,8.6694,8.6694,8.6616,8.6616,432000.0
2005-12-15 15:10:00,11.21,11.21,11.2,11.2,691200.0,8.6616,8.6616,8.6539,8.6539,691200.0
2005-12-15 15:20:00,11.2,11.21,11.18,11.18,686400.0,8.6539,8.6616,8.6384,8.6384,686400.0
2005-12-15 15:30:00,11.18,11.23,11.18,11.23,547200.0,8.6384,8.6771,8.6384,8.6771,547200.0
2005-12-15 15:40:00,11.23,11.24,11.21,11.24,640000.0,8.6771,8.6848,8.6616,8.6848,640000.0
2005-12-15 15:50:00,11.24,11.24,11.22,11.22,652800.0,8.6848,8.6848,8.6694,8.6694,652800.0
2005-12-16 09:30:00,11.25,11.26,11.21,11.23,1755200.0,8.6925,8.7003,8.6616,8.6771,1755200.0
2005-12-16 09:40:00,11.23,11.23,11.2,11.21,295200.0,8.6771,8.6771,8.6539,8.6616,295200.0
2005-12-16 09:50:00,11.21,11.22,11.19,11.2,368800.0,8.6616,8.6694,8.6462,8.6539,368800.0
2005-12-16 10:00:00,11.2,11.22,11.19,11.19,376000.0,8.6539,8.6694,8.6462,8.6462,376000.0
2005-12-16 10:10:00,11.19,11.19,11.16,11.19,350400.0,8.6462,8.6462,8.623,8.6462,350400.0
2005-12-16 10:20:00,11.19,11.19,11.17,11.19,333600.0,8.6462,8.6462,8.6307,8.6462,333600.0
2005-12-16 10:30:00,11.19,11.2,11.19,11.19,188800.0,8.6462,8.6539,8.6462,8.6462,188800.0
2005-12-16 10:40:00,11.19,11.19,11.18,11.18,308800.0,8.6462,8.6462,8.6384,8.6384,308800.0
2005-12-16 10:50:00,11.18,11.18,11.15,11.15,296000.0,8.6384,8.6384,8.6153,8.6153,296000.0
2005-12-16 11:00:00,11.15,11.15,11.14,11.15,224800.0,8.6153,8.6153,8.6075,8.6153,224800.0
2005-12-16 11:10:00,11.15,11.16,11.14,11.16,249600.0,8.6153,8.623,8.6075,8.623,249600.0
2005-12-16 11:20:00,11.16,11.16,11.14,11.14,232800.0,8.623,8.623,8.6075,8.6075,232800.0
2005-12-16 11:30:00,11.14,11.14,11.11,11.12,314400.0,8.6075,8.6075,8.5844,8.5921,314400.0
2005-12-16 11:40:00,11.13,11.13,11.12,11.13,425600.0,8.5998,8.5998,8.5921,8.5998,425600.0
2005-12-16 11:50:00,11.13,11.13,11.13,11.13,260000.0,8.5998,8.5998,8.5998,8.5998,260000.0
2005-12-16 12:00:00,11.13,11.13,11.11,11.12,409600.0,8.5998,8.5998,8.5844,8.5921,409600.0
2005-12-16 12:10:00,11.11,11.14,11.11,11.14,244000.0,8.5844,8.6075,8.5844,8.6075,244000.0
2005-12-16 12:20:00,11.14,11.14,11.13,11.14,272000.0,8.6075,8.6075,8.5998,8.6075,272000.0
2005-12-16 12:30:00,11.14,11.15,11.14,11.15,226400.0,8.6075,8.6153,8.6075,8.6153,226400.0
2005-12-16 12:40:00,11.15,11.15,11.14,11.15,324000.0,8.6153,8.6153,8.6075,8.6153,324000.0
2005-12-16 12:50:00,11.15,11.15,11.13,11.13,441600.0,8.6153,8.6153,8.5998,8.5998,441600.0
2005-12-16 13:00:00,11.13,11.13,11.13,11.13,132000.0,8.5998,8.5998,8.5998,8.5998,132000.0
2005-12-16 13:10:00,11.13,11.13,11.11,11.12,159200.0,8.5998,8.5998,8.5844,8.5921,159200.0
2005-12-16 13:20:00,11.12,11.13,11.12,11.12,185600.0,8.5921,8.5998,8.5921,8.5921,185600.0
2005-12-16 13:30:00,11.13,11.13,11.12,11.13,284800.0,8.5998,8.5998,8.5921,8.5998,284800.0
2005-12-16 13:40:00,11.13,11.13,11.12,11.12,116800.0,8.5998,8.5998,8.5921,8.5921,116800.0
2005-12-16 13:50:00,11.12,11.13,11.12,11.13,431200.0,8.5921,8.5998,8.5921,8.5998,431200.0
2005-12-16 14:00:00,11.13,11.13,11.12,11.12,142400.0,8.5998,8.5998,8.5921,8.5921,142400.0
2005-12-16 14:10:00,11.12,11.12,11.11,11.11,336000.0,8.5921,8.5921,8.5844,8.5844,336000.0
2005-12-16 14:20:00,11.11,11.11,11.09,11.09,485600.0,8.5844,8.5844,8.5689,8.5689,485600.0
2005-12-16 14:30:00,11.09,11.09,11.08,11.08,212800.0,8.5689,8.5689,8.5612,8.5612,212800.0
2005-12-16 14:40:00,11.08,11.08,11.06,11.07,401600.0,8.5612,8.5612,8.5457,8.5534,401600.0
2005-12-16 14:50:00,11.07,11.08,11.07,11.07,396800.0,8.5534,8.5612,8.5534,8.5534,396800.0
2005-12-16 15:00:00,11.07,11.07,11.05,11.06,474400.0,8.5534,8.5534,8.538,8.5457,474400.0
2005-12-16 15:10:00,11.06,11.07,11.06,11.06,417600.0,8.5457,8.5534,8.5457,8.5457,417600.0
2005-12-16 15:20:00,11.06,11.07,11.06,11.07,423200.0,8.5457,8.5534,8.5457,8.5534,423200.0
2005-12-16 15:30:00,11.07,11.09,11.07,11.08,483200.0,8.5534,8.5689,8.5534,8.5612,483200.0
2005-12-16 15:40:00,11.08,11.08,11.05,11.06,432000.0,8.5612,8.5612,8.538,8.5457,432000.0
2005-12-16 15:50:00,11.06,11.08,11.06,11.07,714400.0,8.5457,8.5612,8.5457,8.5534,714400.0
2005-12-19 09:30:00,11.18,11.18,11.08,11.1,346400.0,8.6384,8.6384,8.5612,8.5766,346400.0
2005-12-19 09:40:00,11.1,11.1,11.03,11.06,359200.0,8.5766,8.5766,8.5225,8.5457,359200.0
2005-12-19 09:50:00,11.05,11.09,11.05,11.08,306400.0,8.538,8.5689,8.538,8.5612,306400.0
2005-12-19 10:00:00,11.08,11.11,11.06,11.09,137600.0,8.5612,8.5844,8.5457,8.5689,137600.0
2005-12-19 10:10:00,11.09,11.1,11.06,11.09,207200.0,8.5689,8.5766,8.5457,8.5689,207200.0
2005-12-19 10:20:00,11.09,11.09,11.04,11.04,304800.0,8.5689,8.5689,8.5303,8.5303,304800.0
2005-12-19 10:30:00,11.04,11.05,11.03,11.04,231200.0,8.5303,8.538,8.5225,8.5303,231200.0
2005-12-19 10:40:00,11.04,11.04,11.0,11.03,336800.0,8.5303,8.5303,8.4994,8.5225,336800.0
2005-12-19 10:50:00,11.02,11.04,11.01,11.03,232800.0,8.5148,8.5303,8.5071,8.5225,232800.0
2005-12-19 11:00:00,11.03,11.03,11.01,11.03,184000.0,8.5225,8.5225,8.5071,8.5225,184000.0
2005-12-19 11:10:00,11.02,11.02,11.0,11.01,193600.0,8.5148,8.5148,8.4994,8.5071,193600.0
2005-12-19 11:20:00,11.01,11.02,11.0,11.0,217600.0,8.5071,8.5148,8.4994,8.4994,217600.0
2005-12-19 11:30:00,10.99,11.03,10.97,11.03,316000.0,8.4916,8.5225,8.4762,8.5225,316000.0
2005-12-19 11:40:00,11.03,11.04,11.01,11.01,188000.0,8.5225,8.5303,8.5071,8.5071,188000.0
2005-12-19 11:50:00,11.01,11.02,11.0,11.0,301600.0,8.5071,8.5148,8.4994,8.4994,301600.0
2005-12-19 12:00:00,11.0,11.0,10.99,11.0,452000.0,8.4994,8.4994,8.4916,8.4994,452000.0
2005-12-19 12:10:00,11.0,11.0,11.0,11.0,476800.0,8.4994,8.4994,8.4994,8.4994,476800.0
2005-12-19 12:20:00,11.0,11.01,11.0,11.0,510400.0,8.4994,8.5071,8.4994,8.4994,510400.0
2005-12-19 12:30:00,11.0,11.0,10.99,11.0,148800.0,8.4994,8.4994,8.4916,8.4994,148800.0
2005-12-19 12:40:00,11.0,11.01,11.0,11.01,220800.0,8.4994,8.5071,8.4994,8.5071,220800.0
2005-12-19 12:50:00,11.01,11.01,11.0,11.01,248800.0,8.5071,8.5071,8.4994,8.5071,248800.0
2005-12-19 13:00:00,11.01,11.01,11.0,11.0,199200.0,8.5071,8.5071,8.4994,8.4994,199200.0
2005-12-19 13:10:00,11.0,11.0,10.99,10.99,167200.0,8.4994,8.4994,8.4916,8.4916,167200.0
2005-12-19 13:20:00,10.99,11.0,10.99,11.0,388000.0,8.4916,8.4994,8.4916,8.4994,388000.0
2005-12-19 13:30:00,11.0,11.0,10.99,11.0,132000.0,8.4994,8.4994,8.4916,8.4994,132000.0
2005-12-19 13:40:00,11.0,11.0,10.97,10.97,135200.0,8.4994,8.4994,8.4762,8.4762,135200.0
2005-12-19 13:50:00,10.97,10.98,10.96,10.97,212800.0,8.4762,8.4839,8.4685,8.4762,212800.0
2005-12-19 14:00:00,10.97,10.97,10.95,10.96,168800.0,8.4762,8.4762,8.4607,8.4685,168800.0
2005-12-19 14:10:00,10.96,10.96,10.96,10.96,114400.0,8.4685,8.4685,8.4685,8.4685,114400.0
2005-12-19 14:20:00,10.96,10.97,10.95,10.96,348000.0,8.4685,8.4762,8.4607,8.4685,348000.0
2005-12-19 14:30:00,10.96,10.96,10.95,10.95,530400.0,8.4685,8.4685,8.4607,8.4607,530400.0
2005-12-19 14:40:00,10.95,10.95,10.92,10.93,508800.0,8.4607,8.4607,8.4375,8.4453,508800.0
2005-12-19 14:50:00,10.93,10.93,10.9,10.91,262400.0,8.4453,8.4453,8.4221,8.4298,262400.0
2005-12-19 15:00:00,10.91,10.91,10.9,10.9,411200.0,8.4298,8.4298,8.4221,8.4221,411200.0
2005-12-19 15:10:00,10.9,10.9,10.9,10.9,423200.0,8.4221,8.4221,8.4221,8.4221,423200.0
2005-12-19 15:20:00,10.9,10.92,10.9,10.91,424800.0,8.4221,8.4375,8.4221,8.4298,424800.0
2005-12-19 15:30:00,10.91,10.91,10.91,10.91,545600.0,8.4298,8.4298,8.4298,8.4298,545600.0
2005-12-19 15:40:00,10.91,10.91,10.9,10.9,750400.0,8.4298,8.4298,8.4221,8.4221,750400.0
2005-12-19 15:50:00,10.9,10.92,10.9,10.91,834400.0,8.4221,8.4375,8.4221,8.4298,834400.0
2005-12-20 09:30:00,10.87,10.89,10.85,10.88,905600.0,8.3989,8.4144,8.3835,8.4066,905600.0
2005-12-20 09:40:00,10.88,10.89,10.83,10.86,407200.0,8.4066,8.4144,8.368,8.3912,407200.0
2005-12-20 09:50:00,10.86,10.95,10.86,10.92,530400.0,8.3912,8.4607,8.3912,8.4375,530400.0
2005-12-20 10:00:00,10.92,10.93,10.9,10.91,469600.0,8.4375,8.4453,8.4221,8.4298,469600.0
2005-12-20 10:10:00,10.91,10.91,10.89,10.9,298400.0,8.4298,8.4298,8.4144,8.4221,298400.0
2005-12-20 10:20:00,10.9,10.91,10.86,10.87,309600.0,8.4221,8.4298,8.3912,8.3989,309600.0
2005-12-20 10:30:00,10.87,10.9,10.87,10.9,339200.0,8.3989,8.4221,8.3989,8.4221,339200.0
2005-12-20 10:40:00,10.9,10.9,10.89,10.9,200000.0,8.4221,8.4221,8.4144,8.4221,200000.0
2005-12-20 10:50:00,10.9,10.91,10.9,10.91,200000.0,8.4221,8.4298,8.4221,8.4298,200000.0
2005-12-20 11:00:00,10.91,10.91,10.9,10.9,267200.0,8.4298,8.4298,8.4221,8.4221,267200.0
2005-12-20 11:10:00,10.91,10.94,10.91,10.93,651200.0,8.4298,8.453,8.4298,8.4453,651200.0
2005-12-20 11:20:00,10.93,10.95,10.93,10.95,488800.0,8.4453,8.4607,8.4453,8.4607,488800.0
2005-12-20 11:30:00,10.95,10.97,10.94,10.94,434400.0,8.4607,8.4762,8.453,8.453,434400.0
2005-12-20 11:40:00,10.94,10.95,10.93,10.94,188000.0,8.453,8.4607,8.4453,8.453,188000.0
2005-12-20 11:50:00,10.94,10.94,10.94,10.94,172000.0,8.453,8.453,8.453,8.453,172000.0
2005-12-20 12:00:00,10.94,10.97,10.94,10.97,157600.0,8.453,8.4762,8.453,8.4762,157600.0
2005-12-20 12:10:00,10.97,10.99,10.95,10.99,304000.0,8.4762,8.4916,8.4607,8.4916,304000.0
2005-12-20 12:20:00,10.99,11.01,10.99,11.0,213600.0,8.4916,8.5071,8.4916,8.4994,213600.0
2005-12-20 12:30:00,11.0,11.01,11.0,11.01,185600.0,8.4994,8.5071,8.4994,8.5071,185600.0
2005-12-20 12:40:00,11.01,11.02,11.01,11.01,204800.0,8.5071,8.5148,8.5071,8.5071,204800.0
2005-12-20 12:50:00,11.01,11.03,11.01,11.03,388800.0,8.5071,8.5225,8.5071,8.5225,388800.0
2005-12-20 13:00:00,11.03,11.04,11.01,11.03,313600.0,8.5225,8.5303,8.5071,8.5225,313600.0
2005-12-20 13:10:00,11.03,11.04,11.01,11.03,129600.0,8.5225,8.5303,8.5071,8.5225,129600.0
2005-12-20 13:20:00,11.03,11.03,11.01,11.01,156000.0,8.5225,8.5225,8.5071,8.5071,156000.0
2005-12-20 13:30:00,11.0,11.01,10.99,11.0,156000.0,8.4994,8.5071,8.4916,8.4994,156000.0
2005-12-20 13:40:00,11.0,11.01,10.99,11.0,121600.0,8.4994,8.5071,8.4916,8.4994,121600.0
2005-12-20 13:50:00,11.0,11.01,11.0,11.01,140000.0,8.4994,8.5071,8.4994,8.5071,140000.0
2005-12-20 14:00:00,11.01,11.01,10.99,11.0,285600.0,8.5071,8.5071,8.4916,8.4994,285600.0
2005-12-20 14:10:00,11.0,11.03,11.0,11.02,268000.0,8.4994,8.5225,8.4994,8.5148,268000.0
2005-12-20 14:20:00,11.02,11.07,11.02,11.03,364000.0,8.5148,8.5534,8.5148,8.5225,364000.0
2005-12-20 14:30:00,11.03,11.07,11.03,11.07,617600.0,8.5225,8.5534,8.5225,8.5534,617600.0
2005-12-20 14:40:00,11.07,11.09,11.07,11.07,578400.0,8.5534,8.5689,8.5534,8.5534,578400.0
2005-12-20 14:50:00,11.08,11.08,11.05,11.06,363200.0,8.5612,8.5612,8.538,8.5457,363200.0
2005-12-20 15:00:00,11.06,11.06,11.02,11.02,419200.0,8.5457,8.5457,8.5148,8.5148,419200.0
2005-12-20 15:10:00,11.02,11.03,11.02,11.02,444800.0,8.5148,8.5225,8.5148,8.5148,444800.0
2005-12-20 15:20:00,11.02,11.03,10.99,10.99,539200.0,8.5148,8.5225,8.4916,8.4916,539200.0
2005-12-20 15:30:00,10.99,11.01,10.97,11.01,536800.0,8.4916,8.5071,8.4762,8.5071,536800.0
2005-12-20 15:40:00,11.01,11.06,11.0,11.06,753600.0,8.5071,8.5457,8.4994,8.5457,753600.0
2005-12-20 15:50:00,11.06,11.06,11.04,11.06,1137600.0,8.5457,8.5457,8.5303,8.5457,1137600.0
2005-12-21 09:30:00,10.61,10.61,10.49,10.55,5808800.0,8.198,8.198,8.1053,8.1517,5808800.0
2005-12-21 09:40:00,10.56,10.59,10.54,10.55,4926400.0,8.1594,8.1826,8.1439,8.1517,4926400.0
2005-12-21 09:50:00,10.55,10.57,10.51,10.53,2028800.0,8.1517,8.1671,8.1208,8.1362,2028800.0
2005-12-21 10:00:00,10.53,10.55,10.52,10.54,1272800.0,8.1362,8.1517,8.1285,8.1439,1272800.0
2005-12-21 10:10:00,10.54,10.54,10.47,10.5,2029600.0,8.1439,8.1439,8.0898,8.113,2029600.0
2005-12-21 10:20:00,10.49,10.49,10.47,10.48,1699200.0,8.1053,8.1053,8.0898,8.0976,1699200.0
2005-12-21 10:30:00,10.48,10.51,10.48,10.5,1357600.0,8.0976,8.1208,8.0976,8.113,1357600.0
2005-12-21 10:40:00,10.51,10.55,10.5,10.5,2552800.0,8.1208,8.1517,8.113,8.113,2552800.0
2005-12-21 10:50:00,10.51,10.51,10.48,10.5,2084800.0,8.1208,8.1208,8.0976,8.113,2084800.0
2005-12-21 11:00:00,10.5,10.53,10.49,10.53,1713600.0,8.113,8.1362,8.1053,8.1362,1713600.0
2005-12-21 11:10:00,10.53,10.59,10.53,10.58,2192000.0,8.1362,8.1826,8.1362,8.1748,2192000.0
2005-12-21 11:20:00,10.58,10.58,10.54,10.56,1174400.0,8.1748,8.1748,8.1439,8.1594,1174400.0
2005-12-21 11:30:00,10.56,10.6,10.55,10.55,2096000.0,8.1594,8.1903,8.1517,8.1517,2096000.0
2005-12-21 11:40:00,10.55,10.55,10.53,10.54,950400.0,8.1517,8.1517,8.1362,8.1439,950400.0
2005-12-21 11:50:00,10.54,10.57,10.54,10.56,1372000.0,8.1439,8.1671,8.1439,8.1594,1372000.0
2005-12-21 12:00:00,10.56,10.6,10.56,10.6,1434400.0,8.1594,8.1903,8.1594,8.1903,1434400.0
2005-12-21 12:10:00,10.6,10.65,10.6,10.63,2024000.0,8.1903,8.2289,8.1903,8.2135,2024000.0
2005-12-21 12:20:00,10.63,10.68,10.63,10.68,1423200.0,8.2135,8.2521,8.2135,8.2521,1423200.0
2005-12-21 12:30:00,10.69,10.7,10.67,10.67,2750400.0,8.2598,8.2676,8.2444,8.2444,2750400.0
2005-12-21 12:40:00,10.67,10.68,10.67,10.67,718400.0,8.2444,8.2521,8.2444,8.2444,718400.0
2005-12-21 12:50:00,10.67,10.73,10.67,10.73,981600.0,8.2444,8.2907,8.2444,8.2907,981600.0
2005-12-21 13:00:00,10.74,10.77,10.73,10.74,1295200.0,8.2985,8.3216,8.2907,8.2985,1295200.0
2005-12-21 13:10:00,10.74,10.77,10.73,10.74,959200.0,8.2985,8.3216,8.2907,8.2985,959200.0
2005-12-21 13:20:00,10.74,10.77,10.74,10.75,1022400.0,8.2985,8.3216,8.2985,8.3062,1022400.0
2005-12-21 13:30:00,10.76,10.76,10.72,10.74,999200.0,8.3139,8.3139,8.283,8.2985,999200.0
2005-12-21 13:40:00,10.74,10.76,10.73,10.75,1556000.0,8.2985,8.3139,8.2907,8.3062,1556000.0
2005-12-21 13:50:00,10.75,10.75,10.72,10.73,286400.0,8.3062,8.3062,8.283,8.2907,286400.0
2005-12-21 14:00:00,10.73,10.74,10.73,10.74,472000.0,8.2907,8.2985,8.2907,8.2985,472000.0
2005-12-21 14:10:00,10.74,10.75,10.73,10.75,336800.0,8.2985,8.3062,8.2907,8.3062,336800.0
2005-12-21 14:20:00,10.75,10.77,10.73,10.73,1239200.0,8.3062,8.3216,8.2907,8.2907,1239200.0
2005-12-21 14:30:00,10.73,10.74,10.73,10.73,699200.0,8.2907,8.2985,8.2907,8.2907,699200.0
2005-12-21 14:40:00,10.73,10.73,10.68,10.68,1176800.0,8.2907,8.2907,8.2521,8.2521,1176800.0
2005-12-21 14:50:00,10.68,10.69,10.67,10.69,1317600.0,8.2521,8.2598,8.2444,8.2598,1317600.0
2005-12-21 15:00:00,10.69,10.71,10.68,10.7,2308000.0,8.2598,8.2753,8.2521,8.2676,2308000.0
2005-12-21 15:10:00,10.7,10.72,10.69,10.72,981600.0,8.2676,8.283,8.2598,8.283,981600.0
2005-12-21 15:20:00,10.72,10.72,10.7,10.7,2404800.0,8.283,8.283,8.2676,8.2676,2404800.0
2005-12-21 15:30:00,10.7,10.71,10.68,10.7,1469600.0,8.2676,8.2753,8.2521,8.2676,1469600.0
2005-12-21 15:40:00,10.7,10.72,10.69,10.72,1286400.0,8.2676,8.283,8.2598,8.283,1286400.0
2005-12-21 15:50:00,10.72,10.72,10.7,10.71,2550400.0,8.283,8.283,8.2676,8.2753,2550400.0
2005-12-22 09:30:00,10.66,10.72,10.66,10.7,708000.0,8.2367,8.283,8.2367,8.2676,708000.0
2005-12-22 09:40:00,10.7,10.72,10.69,10.72,499200.0,8.2676,8.283,8.2598,8.283,499200.0
2005-12-22 09:50:00,10.72,10.72,10.68,10.69,268800.0,8.283,8.283,8.2521,8.2598,268800.0
2005-12-22 10:00:00,10.69,10.71,10.68,10.69,416000.0,8.2598,8.2753,8.2521,8.2598,416000.0
2005-12-22 10:10:00,10.69,10.7,10.67,10.68,407200.0,8.2598,8.2676,8.2444,8.2521,407200.0
2005-12-22 10:20:00,10.68,10.7,10.68,10.7,310400.0,8.2521,8.2676,8.2521,8.2676,310400.0
2005-12-22 10:30:00,10.7,10.71,10.69,10.71,287200.0,8.2676,8.2753,8.2598,8.2753,287200.0
2005-12-22 10:40:00,10.7,10.77,10.7,10.76,568800.0,8.2676,8.3216,8.2676,8.3139,568800.0
2005-12-22 10:50:00,10.76,10.81,10.75,10.78,1590400.0,8.3139,8.3526,8.3062,8.3294,1590400.0
2005-12-22 11:00:00,10.77,10.81,10.76,10.81,579200.0,8.3216,8.3526,8.3139,8.3526,579200.0
2005-12-22 11:10:00,10.81,10.81,10.79,10.79,788000.0,8.3526,8.3526,8.3371,8.3371,788000.0
2005-12-22 11:20:00,10.79,10.81,10.77,10.79,420800.0,8.3371,8.3526,8.3216,8.3371,420800.0
2005-12-22 11:30:00,10.79,10.79,10.78,10.79,280000.0,8.3371,8.3371,8.3294,8.3371,280000.0
2005-12-22 11:40:00,10.79,10.81,10.78,10.81,400800.0,8.3371,8.3526,8.3294,8.3526,400800.0
2005-12-22 11:50:00,10.8,10.81,10.8,10.8,142400.0,8.3448,8.3526,8.3448,8.3448,142400.0
2005-12-22 12:00:00,10.8,10.81,10.78,10.8,292000.0,8.3448,8.3526,8.3294,8.3448,292000.0
2005-12-22 12:10:00,10.8,10.8,10.79,10.79,292000.0,8.3448,8.3448,8.3371,8.3371,292000.0
2005-12-22 12:20:00,10.79,10.8,10.79,10.79,169600.0,8.3371,8.3448,8.3371,8.3371,169600.0
2005-12-22 12:30:00,10.79,10.79,10.78,10.79,125600.0,8.3371,8.3371,8.3294,8.3371,125600.0
2005-12-22 12:40:00,10.79,10.8,10.79,10.8,358400.0,8.3371,8.3448,8.3371,8.3448,358400.0
2005-12-22 12:50:00,10.8,10.81,10.79,10.81,2591200.0,8.3448,8.3526,8.3371,8.3526,2591200.0
2005-12-22 13:00:00,10.81,10.81,10.79,10.8,118400.0,8.3526,8.3526,8.3371,8.3448,118400.0
2005-12-22 13:10:00,10.8,10.81,10.8,10.81,207200.0,8.3448,8.3526,8.3448,8.3526,207200.0
2005-12-22 13:20:00,10.81,10.81,10.79,10.8,286400.0,8.3526,8.3526,8.3371,8.3448,286400.0
2005-12-22 13:30:00,10.8,10.81,10.79,10.8,163200.0,8.3448,8.3526,8.3371,8.3448,163200.0
2005-12-22 13:40:00,10.8,10.81,10.79,10.79,320000.0,8.3448,8.3526,8.3371,8.3371,320000.0
2005-12-22 13:50:00,10.79,10.81,10.79,10.8,279200.0,8.3371,8.3526,8.3371,8.3448,279200.0
2005-12-22 14:00:00,10.8,10.81,10.8,10.8,321600.0,8.3448,8.3526,8.3448,8.3448,321600.0
2005-12-22 14:10:00,10.8,10.81,10.8,10.81,271200.0,8.3448,8.3526,8.3448,8.3526,271200.0
2005-12-22 14:20:00,10.8,10.83,10.8,10.81,331200.0,8.3448,8.368,8.3448,8.3526,331200.0
2005-12-22 14:30:00,10.81,10.82,10.8,10.8,300000.0,8.3526,8.3603,8.3448,8.3448,300000.0
2005-12-22 14:40:00,10.8,10.8,10.8,10.8,173600.0,8.3448,8.3448,8.3448,8.3448,173600.0
2005-12-22 14:50:00,10.8,10.81,10.8,10.81,201600.0,8.3448,8.3526,8.3448,8.3526,201600.0
2005-12-22 15:00:00,10.81,10.81,10.8,10.81,292800.0,8.3526,8.3526,8.3448,8.3526,292800.0
2005-12-22 15:10:00,10.81,10.81,10.79,10.79,168800.0,8.3526,8.3526,8.3371,8.3371,168800.0
2005-12-22 15:20:00,10.79,10.81,10.79,10.8,291200.0,8.3371,8.3526,8.3371,8.3448,291200.0
2005-12-22 15:30:00,10.8,10.8,10.79,10.79,268000.0,8.3448,8.3448,8.3371,8.3371,268000.0
2005-12-22 15:40:00,10.79,10.8,10.79,10.79,472800.0,8.3371,8.3448,8.3371,8.3371,472800.0
2005-12-22 15:50:00,10.79,10.79,10.78,10.78,606400.0,8.3371,8.3371,8.3294,8.3294,606400.0
2005-12-23 09:30:00,10.84,10.85,10.83,10.84,548000.0,8.3757,8.3835,8.368,8.3757,548000.0
2005-12-23 09:40:00,10.84,10.85,10.82,10.83,1486400.0,8.3757,8.3835,8.3603,8.368,1486400.0
2005-12-23 09:50:00,10.83,10.84,10.83,10.84,504000.0,8.368,8.3757,8.368,8.3757,504000.0
2005-12-23 10:00:00,10.84,10.84,10.82,10.84,314400.0,8.3757,8.3757,8.3603,8.3757,314400.0
2005-12-23 10:10:00,10.84,10.85,10.83,10.84,455200.0,8.3757,8.3835,8.368,8.3757,455200.0
2005-12-23 10:20:00,10.84,10.85,10.83,10.84,229600.0,8.3757,8.3835,8.368,8.3757,229600.0
2005-12-23 10:30:00,10.84,10.84,10.83,10.83,349600.0,8.3757,8.3757,8.368,8.368,349600.0
2005-12-23 10:40:00,10.83,10.85,10.83,10.85,247200.0,8.368,8.3835,8.368,8.3835,247200.0
2005-12-23 10:50:00,10.84,10.86,10.84,10.85,187200.0,8.3757,8.3912,8.3757,8.3835,187200.0
2005-12-23 11:00:00,10.85,10.86,10.85,10.86,218400.0,8.3835,8.3912,8.3835,8.3912,218400.0
2005-12-23 11:10:00,10.86,10.88,10.86,10.86,285600.0,8.3912,8.4066,8.3912,8.3912,285600.0
2005-12-23 11:20:00,10.86,10.86,10.83,10.86,936000.0,8.3912,8.3912,8.368,8.3912,936000.0
2005-12-23 11:30:00,10.86,10.86,10.84,10.86,180800.0,8.3912,8.3912,8.3757,8.3912,180800.0
2005-12-23 11:40:00,10.86,10.86,10.83,10.83,251200.0,8.3912,8.3912,8.368,8.368,251200.0
2005-12-23 11:50:00,10.84,10.85,10.82,10.85,344000.0,8.3757,8.3835,8.3603,8.3835,344000.0
2005-12-23 12:00:00,10.85,10.88,10.85,10.88,583200.0,8.3835,8.4066,8.3835,8.4066,583200.0
2005-12-23 12:10:00,10.88,10.89,10.87,10.87,210400.0,8.4066,8.4144,8.3989,8.3989,210400.0
2005-12-23 12:20:00,10.87,10.91,10.85,10.91,715200.0,8.3989,8.4298,8.3835,8.4298,715200.0
2005-12-23 12:30:00,10.9,10.9,10.89,10.89,156800.0,8.4221,8.4221,8.4144,8.4144,156800.0
2005-12-23 12:40:00,10.89,10.9,10.89,10.89,156000.0,8.4144,8.4221,8.4144,8.4144,156000.0
2005-12-23 12:50:00,10.9,10.9,10.89,10.9,216800.0,8.4221,8.4221,8.4144,8.4221,216800.0
2005-12-23 13:00:00,10.9,10.92,10.9,10.92,363200.0,8.4221,8.4375,8.4221,8.4375,363200.0
2005-12-23 13:10:00,10.92,10.92,10.91,10.91,129600.0,8.4375,8.4375,8.4298,8.4298,129600.0
2005-12-23 13:20:00,10.91,10.91,10.91,10.91,400000.0,8.4298,8.4298,8.4298,8.4298,400000.0
2005-12-23 13:30:00,10.91,10.92,10.91,10.92,397600.0,8.4298,8.4375,8.4298,8.4375,397600.0
2005-12-23 13:40:00,10.92,10.93,10.92,10.93,371200.0,8.4375,8.4453,8.4375,8.4453,371200.0
2005-12-23 13:50:00,10.93,10.93,10.93,10.93,728000.0,8.4453,8.4453,8.4453,8.4453,728000.0
2005-12-23 14:00:00,10.93,10.93,10.92,10.92,93600.0,8.4453,8.4453,8.4375,8.4375,93600.0
2005-12-23 14:10:00,10.92,10.93,10.9,10.91,378400.0,8.4375,8.4453,8.4221,8.4298,378400.0
2005-12-23 14:20:00,10.91,10.91,10.89,10.89,309600.0,8.4298,8.4298,8.4144,8.4144,309600.0
2005-12-23 14:30:00,10.89,10.92,10.89,10.91,118400.0,8.4144,8.4375,8.4144,8.4298,118400.0
2005-12-23 14:40:00,10.91,10.91,10.9,10.91,44000.0,8.4298,8.4298,8.4221,8.4298,44000.0
2005-12-23 14:50:00,10.91,10.93,10.91,10.93,305600.0,8.4298,8.4453,8.4298,8.4453,305600.0
2005-12-23 15:00:00,10.93,10.93,10.91,10.92,292800.0,8.4453,8.4453,8.4298,8.4375,292800.0
2005-12-23 15:10:00,10.92,10.93,10.91,10.91,264800.0,8.4375,8.4453,8.4298,8.4298,264800.0
2005-12-23 15:20:00,10.91,10.91,10.89,10.9,233600.0,8.4298,8.4298,8.4144,8.4221,233600.0
2005-12-23 15:30:00,10.9,10.9,10.9,10.9,404800.0,8.4221,8.4221,8.4221,8.4221,404800.0
2005-12-23 15:40:00,10.9,10.9,10.89,10.89,496000.0,8.4221,8.4221,8.4144,8.4144,496000.0
2005-12-23 15:50:00,10.89,10.89,10.88,10.88,871200.0,8.4144,8.4144,8.4066,8.4066,871200.0
2005-12-27 09:30:00,10.93,10.96,10.93,10.96,452800.0,8.4453,8.4685,8.4453,8.4685,452800.0
2005-12-27 09:40:00,10.96,10.99,10.96,10.98,1560000.0,8.4685,8.4916,8.4685,8.4839,1560000.0
2005-12-27 09:50:00,10.98,11.03,10.97,11.03,1125600.0,8.4839,8.5225,8.4762,8.5225,1125600.0
2005-12-27 10:00:00,11.03,11.03,11.0,11.01,854400.0,8.5225,8.5225,8.4994,8.5071,854400.0
2005-12-27 10:10:00,11.01,11.02,11.0,11.0,348800.0,8.5071,8.5148,8.4994,8.4994,348800.0
2005-12-27 10:20:00,11.0,11.01,10.97,10.98,594400.0,8.4994,8.5071,8.4762,8.4839,594400.0
2005-12-27 10:30:00,10.98,10.98,10.97,10.98,397600.0,8.4839,8.4839,8.4762,8.4839,397600.0
2005-12-27 10:40:00,10.98,10.98,10.93,10.93,232000.0,8.4839,8.4839,8.4453,8.4453,232000.0
2005-12-27 10:50:00,10.93,10.94,10.91,10.91,478400.0,8.4453,8.453,8.4298,8.4298,478400.0
2005-12-27 11:00:00,10.92,10.92,10.9,10.9,398400.0,8.4375,8.4375,8.4221,8.4221,398400.0
2005-12-27 11:10:00,10.9,10.94,10.9,10.93,786400.0,8.4221,8.453,8.4221,8.4453,786400.0
2005-12-27 11:20:00,10.93,10.93,10.91,10.91,159200.0,8.4453,8.4453,8.4298,8.4298,159200.0
2005-12-27 11:30:00,10.91,10.93,10.91,10.93,574400.0,8.4298,8.4453,8.4298,8.4453,574400.0
2005-12-27 11:40:00,10.93,10.93,10.92,10.92,167200.0,8.4453,8.4453,8.4375,8.4375,167200.0
2005-12-27 11:50:00,10.92,10.92,10.91,10.91,196000.0,8.4375,8.4375,8.4298,8.4298,196000.0
2005-12-27 12:00:00,10.91,10.92,10.89,10.91,138400.0,8.4298,8.4375,8.4144,8.4298,138400.0
2005-12-27 12:10:00,10.9,10.9,10.87,10.88,284800.0,8.4221,8.4221,8.3989,8.4066,284800.0
2005-12-27 12:20:00,10.88,10.89,10.88,10.89,134400.0,8.4066,8.4144,8.4066,8.4144,134400.0
2005-12-27 12:30:00,10.89,10.91,10.88,10.91,375200.0,8.4144,8.4298,8.4066,8.4298,375200.0
2005-12-27 12:40:00,10.91,10.92,10.9,10.9,92000.0,8.4298,8.4375,8.4221,8.4221,92000.0
2005-12-27 12:50:00,10.9,10.9,10.88,10.88,104800.0,8.4221,8.4221,8.4066,8.4066,104800.0
2005-12-27 13:00:00,10.88,10.89,10.87,10.88,163200.0,8.4066,8.4144,8.3989,8.4066,163200.0
2005-12-27 13:10:00,10.88,10.89,10.88,10.89,245600.0,8.4066,8.4144,8.4066,8.4144,245600.0
2005-12-27 13:20:00,10.89,10.89,10.88,10.88,510400.0,8.4144,8.4144,8.4066,8.4066,510400.0
2005-12-27 13:30:00,10.88,10.88,10.88,10.88,139200.0,8.4066,8.4066,8.4066,8.4066,139200.0
2005-12-27 13:40:00,10.88,10.89,10.88,10.89,261600.0,8.4066,8.4144,8.4066,8.4144,261600.0
2005-12-27 13:50:00,10.89,10.89,10.88,10.89,244000.0,8.4144,8.4144,8.4066,8.4144,244000.0
2005-12-27 14:00:00,10.89,10.92,10.89,10.92,342400.0,8.4144,8.4375,8.4144,8.4375,342400.0
2005-12-27 14:10:00,10.92,10.92,10.9,10.9,171200.0,8.4375,8.4375,8.4221,8.4221,171200.0
2005-12-27 14:20:00,10.9,10.9,10.87,10.88,168000.0,8.4221,8.4221,8.3989,8.4066,168000.0
2005-12-27 14:30:00,10.88,10.89,10.87,10.88,122400.0,8.4066,8.4144,8.3989,8.4066,122400.0
2005-12-27 14:40:00,10.88,10.88,10.87,10.87,144800.0,8.4066,8.4066,8.3989,8.3989,144800.0
2005-12-27 14:50:00,10.87,10.88,10.87,10.88,247200.0,8.3989,8.4066,8.3989,8.4066,247200.0
2005-12-27 15:00:00,10.88,10.89,10.87,10.88,148000.0,8.4066,8.4144,8.3989,8.4066,148000.0
2005-12-27 15:10:00,10.89,10.89,10.88,10.88,134400.0,8.4144,8.4144,8.4066,8.4066,134400.0
2005-12-27 15:20:00,10.88,10.89,10.88,10.88,224800.0,8.4066,8.4144,8.4066,8.4066,224800.0
2005-12-27 15:30:00,10.89,10.9,10.88,10.89,236000.0,8.4144,8.4221,8.4066,8.4144,236000.0
2005-12-27 15:40:00,10.89,10.9,10.88,10.89,277600.0,8.4144,8.4221,8.4066,8.4144,277600.0
2005-12-27 15:50:00,10.89,10.9,10.89,10.89,179200.0,8.4144,8.4221,8.4144,8.4144,179200.0
2005-12-28 09:30:00,10.89,10.93,10.89,10.93,291200.0,8.4144,8.4453,8.4144,8.4453,291200.0
2005-12-28 09:40:00,10.94,10.97,10.94,10.95,207200.0,8.453,8.4762,8.453,8.4607,207200.0
2005-12-28 09:50:00,10.95,10.99,10.95,10.97,220000.0,8.4607,8.4916,8.4607,8.4762,220000.0
2005-12-28 10:00:00,10.97,11.01,10.96,11.0,485600.0,8.4762,8.5071,8.4685,8.4994,485600.0
2005-12-28 10:10:00,11.0,11.03,11.0,11.03,445600.0,8.4994,8.5225,8.4994,8.5225,445600.0
2005-12-28 10:20:00,11.03,11.03,10.99,11.01,223200.0,8.5225,8.5225,8.4916,8.5071,223200.0
2005-12-28 10:30:00,11.01,11.01,10.97,10.97,328800.0,8.5071,8.5071,8.4762,8.4762,328800.0
2005-12-28 10:40:00,10.98,10.98,10.95,10.95,232800.0,8.4839,8.4839,8.4607,8.4607,232800.0
2005-12-28 10:50:00,10.95,10.97,10.94,10.97,176800.0,8.4607,8.4762,8.453,8.4762,176800.0
2005-12-28 11:00:00,10.97,10.98,10.96,10.97,260000.0,8.4762,8.4839,8.4685,8.4762,260000.0
2005-12-28 11:10:00,10.97,10.97,10.96,10.97,317600.0,8.4762,8.4762,8.4685,8.4762,317600.0
2005-12-28 11:20:00,10.97,10.97,10.97,10.97,99200.0,8.4762,8.4762,8.4762,8.4762,99200.0
2005-12-28 11:30:00,10.97,11.0,10.96,10.98,464800.0,8.4762,8.4994,8.4685,8.4839,464800.0
2005-12-28 11:40:00,10.98,10.99,10.97,10.97,238400.0,8.4839,8.4916,8.4762,8.4762,238400.0
2005-12-28 11:50:00,10.97,10.97,10.96,10.96,54400.0,8.4762,8.4762,8.4685,8.4685,54400.0
2005-12-28 12:00:00,10.96,10.96,10.94,10.95,73600.0,8.4685,8.4685,8.453,8.4607,73600.0
2005-12-28 12:10:00,10.95,10.96,10.95,10.95,184000.0,8.4607,8.4685,8.4607,8.4607,184000.0
2005-12-28 12:20:00,10.95,10.96,10.94,10.96,98400.0,8.4607,8.4685,8.453,8.4685,98400.0
2005-12-28 12:30:00,10.96,10.97,10.96,10.96,548800.0,8.4685,8.4762,8.4685,8.4685,548800.0
2005-12-28 12:40:00,10.96,10.97,10.96,10.97,480000.0,8.4685,8.4762,8.4685,8.4762,480000.0
2005-12-28 12:50:00,10.96,10.97,10.96,10.97,315200.0,8.4685,8.4762,8.4685,8.4762,315200.0
2005-12-28 13:00:00,10.97,10.97,10.96,10.97,147200.0,8.4762,8.4762,8.4685,8.4762,147200.0
2005-12-28 13:10:00,10.97,10.97,10.96,10.97,130400.0,8.4762,8.4762,8.4685,8.4762,130400.0
2005-12-28 13:20:00,10.97,10.98,10.96,10.97,126400.0,8.4762,8.4839,8.4685,8.4762,126400.0
2005-12-28 13:30:00,10.97,10.97,10.95,10.96,134400.0,8.4762,8.4762,8.4607,8.4685,134400.0
2005-12-28 13:40:00,10.96,10.98,10.96,10.97,113600.0,8.4685,8.4839,8.4685,8.4762,113600.0
2005-12-28 13:50:00,10.97,10.97,10.97,10.97,66400.0,8.4762,8.4762,8.4762,8.4762,66400.0
2005-12-28 14:00:00,10.98,10.98,10.97,10.97,128000.0,8.4839,8.4839,8.4762,8.4762,128000.0
2005-12-28 14:10:00,10.97,10.97,10.97,10.97,75200.0,8.4762,8.4762,8.4762,8.4762,75200.0
2005-12-28 14:20:00,10.97,10.98,10.96,10.96,104800.0,8.4762,8.4839,8.4685,8.4685,104800.0
2005-12-28 14:30:00,10.96,10.97,10.96,10.96,98400.0,8.4685,8.4762,8.4685,8.4685,98400.0
2005-12-28 14:40:00,10.97,10.97,10.96,10.97,120800.0,8.4762,8.4762,8.4685,8.4762,120800.0
2005-12-28 14:50:00,10.97,10.98,10.97,10.97,52800.0,8.4762,8.4839,8.4762,8.4762,52800.0
2005-12-28 15:00:00,10.97,10.97,10.96,10.96,78400.0,8.4762,8.4762,8.4685,8.4685,78400.0
2005-12-28 15:10:00,10.96,10.97,10.96,10.97,84800.0,8.4685,8.4762,8.4685,8.4762,84800.0
2005-12-28 15:20:00,10.96,10.97,10.96,10.97,244800.0,8.4685,8.4762,8.4685,8.4762,244800.0
2005-12-28 15:30:00,10.96,10.97,10.95,10.95,282400.0,8.4685,8.4762,8.4607,8.4607,282400.0
2005-12-28 15:40:00,10.95,10.97,10.94,10.97,604800.0,8.4607,8.4762,8.453,8.4762,604800.0
2005-12-28 15:50:00,10.97,10.97,10.95,10.95,255200.0,8.4762,8.4762,8.4607,8.4607,255200.0
2005-12-29 09:30:00,10.96,11.01,10.96,11.0,130400.0,8.4685,8.5071,8.4685,8.4994,130400.0
2005-12-29 09:40:00,11.0,11.01,10.96,10.99,100800.0,8.4994,8.5071,8.4685,8.4916,100800.0
2005-12-29 09:50:00,10.99,11.01,10.98,11.0,131200.0,8.4916,8.5071,8.4839,8.4994,131200.0
2005-12-29 10:00:00,11.0,11.01,10.99,10.99,103200.0,8.4994,8.5071,8.4916,8.4916,103200.0
2005-12-29 10:10:00,10.99,10.99,10.97,10.98,131200.0,8.4916,8.4916,8.4762,8.4839,131200.0
2005-12-29 10:20:00,10.98,10.98,10.96,10.97,117600.0,8.4839,8.4839,8.4685,8.4762,117600.0
2005-12-29 10:30:00,10.97,10.99,10.96,10.99,116000.0,8.4762,8.4916,8.4685,8.4916,116000.0
2005-12-29 10:40:00,10.99,10.99,10.97,10.98,154400.0,8.4916,8.4916,8.4762,8.4839,154400.0
2005-12-29 10:50:00,10.98,10.99,10.98,10.99,156000.0,8.4839,8.4916,8.4839,8.4916,156000.0
2005-12-29 11:00:00,10.99,10.99,10.98,10.99,110400.0,8.4916,8.4916,8.4839,8.4916,110400.0
2005-12-29 11:10:00,10.99,10.99,10.98,10.99,219200.0,8.4916,8.4916,8.4839,8.4916,219200.0
2005-12-29 11:20:00,10.99,10.99,10.98,10.98,111200.0,8.4916,8.4916,8.4839,8.4839,111200.0
2005-12-29 11:30:00,10.98,10.99,10.98,10.98,162400.0,8.4839,8.4916,8.4839,8.4839,162400.0
2005-12-29 11:40:00,10.98,10.99,10.98,10.99,184800.0,8.4839,8.4916,8.4839,8.4916,184800.0
2005-12-29 11:50:00,10.99,10.99,10.98,10.98,136800.0,8.4916,8.4916,8.4839,8.4839,136800.0
2005-12-29 12:00:00,10.98,10.99,10.98,10.98,210400.0,8.4839,8.4916,8.4839,8.4839,210400.0
2005-12-29 12:10:00,10.99,10.99,10.98,10.99,84000.0,8.4916,8.4916,8.4839,8.4916,84000.0
2005-12-29 12:20:00,10.99,11.0,10.99,11.0,112800.0,8.4916,8.4994,8.4916,8.4994,112800.0
2005-12-29 12:30:00,11.0,11.01,11.0,11.01,51200.0,8.4994,8.5071,8.4994,8.5071,51200.0
2005-12-29 12:40:00,11.01,11.01,11.0,11.0,100800.0,8.5071,8.5071,8.4994,8.4994,100800.0
2005-12-29 12:50:00,11.0,11.01,11.0,11.0,51200.0,8.4994,8.5071,8.4994,8.4994,51200.0
2005-12-29 13:00:00,11.0,11.02,11.0,11.01,108000.0,8.4994,8.5148,8.4994,8.5071,108000.0
2005-12-29 13:10:00,11.01,11.01,10.99,10.99,119200.0,8.5071,8.5071,8.4916,8.4916,119200.0
2005-12-29 13:20:00,10.99,10.99,10.98,10.99,56000.0,8.4916,8.4916,8.4839,8.4916,56000.0
2005-12-29 13:30:00,10.99,10.99,10.98,10.98,60800.0,8.4916,8.4916,8.4839,8.4839,60800.0
2005-12-29 13:40:00,10.98,10.98,10.97,10.97,42400.0,8.4839,8.4839,8.4762,8.4762,42400.0
2005-12-29 13:50:00,10.98,10.99,10.98,10.98,56000.0,8.4839,8.4916,8.4839,8.4839,56000.0
2005-12-29 14:00:00,10.98,10.99,10.98,10.98,37600.0,8.4839,8.4916,8.4839,8.4839,37600.0
2005-12-29 14:10:00,10.98,10.99,10.98,10.99,81600.0,8.4839,8.4916,8.4839,8.4916,81600.0
2005-12-29 14:20:00,10.99,10.99,10.99,10.99,55200.0,8.4916,8.4916,8.4916,8.4916,55200.0
2005-12-29 14:30:00,10.98,10.99,10.98,10.98,155200.0,8.4839,8.4916,8.4839,8.4839,155200.0
2005-12-29 14:40:00,10.98,10.99,10.97,10.98,172800.0,8.4839,8.4916,8.4762,8.4839,172800.0
2005-12-29 14:50:00,10.98,10.99,10.97,10.98,170400.0,8.4839,8.4916,8.4762,8.4839,170400.0
2005-12-29 15:00:00,10.98,10.99,10.97,10.98,240000.0,8.4839,8.4916,8.4762,8.4839,240000.0
2005-12-29 15:10:00,10.98,10.98,10.96,10.96,282400.0,8.4839,8.4839,8.4685,8.4685,282400.0
2005-12-29 15:20:00,10.96,10.97,10.96,10.96,253600.0,8.4685,8.4762,8.4685,8.4685,253600.0
2005-12-29 15:30:00,10.96,10.96,10.93,10.94,105600.0,8.4685,8.4685,8.4453,8.453,105600.0
2005-12-29 15:40:00,10.94,10.95,10.93,10.94,178400.0,8.453,8.4607,8.4453,8.453,178400.0
2005-12-29 15:50:00,10.94,10.95,10.93,10.93,197600.0,8.453,8.4607,8.4453,8.4453,197600.0
2005-12-30 09:30:00,10.9,10.91,10.88,10.9,213600.0,8.4221,8.4298,8.4066,8.4221,213600.0
2005-12-30 09:40:00,10.9,10.95,10.9,10.95,168000.0,8.4221,8.4607,8.4221,8.4607,168000.0
2005-12-30 09:50:00,10.96,10.99,10.95,10.97,154400.0,8.4685,8.4916,8.4607,8.4762,154400.0
2005-12-30 10:00:00,10.97,10.97,10.95,10.95,202400.0,8.4762,8.4762,8.4607,8.4607,202400.0
2005-12-30 10:10:00,10.95,10.95,10.92,10.92,70400.0,8.4607,8.4607,8.4375,8.4375,70400.0
2005-12-30 10:20:00,10.92,10.92,10.9,10.9,142400.0,8.4375,8.4375,8.4221,8.4221,142400.0
2005-12-30 10:30:00,10.9,10.91,10.89,10.89,96000.0,8.4221,8.4298,8.4144,8.4144,96000.0
2005-12-30 10:40:00,10.89,10.9,10.88,10.9,67200.0,8.4144,8.4221,8.4066,8.4221,67200.0
2005-12-30 10:50:00,10.9,10.9,10.88,10.88,108800.0,8.4221,8.4221,8.4066,8.4066,108800.0
2005-12-30 11:00:00,10.88,10.9,10.88,10.9,99200.0,8.4066,8.4221,8.4066,8.4221,99200.0
2005-12-30 11:10:00,10.9,10.91,10.9,10.91,138400.0,8.4221,8.4298,8.4221,8.4298,138400.0
2005-12-30 11:20:00,10.91,10.92,10.91,10.91,105600.0,8.4298,8.4375,8.4298,8.4298,105600.0
2005-12-30 11:30:00,10.92,10.92,10.89,10.89,48800.0,8.4375,8.4375,8.4144,8.4144,48800.0
2005-12-30 11:40:00,10.89,10.89,10.88,10.88,108000.0,8.4144,8.4144,8.4066,8.4066,108000.0
2005-12-30 11:50:00,10.88,10.88,10.86,10.86,93600.0,8.4066,8.4066,8.3912,8.3912,93600.0
2005-12-30 12:00:00,10.86,10.86,10.83,10.84,104800.0,8.3912,8.3912,8.368,8.3757,104800.0
2005-12-30 12:10:00,10.84,10.85,10.84,10.84,76800.0,8.3757,8.3835,8.3757,8.3757,76800.0
2005-12-30 12:20:00,10.84,10.87,10.84,10.87,71200.0,8.3757,8.3989,8.3757,8.3989,71200.0
2005-12-30 12:30:00,10.87,10.87,10.86,10.86,45600.0,8.3989,8.3989,8.3912,8.3912,45600.0
2005-12-30 12:40:00,10.86,10.87,10.86,10.86,77600.0,8.3912,8.3989,8.3912,8.3912,77600.0
2005-12-30 12:50:00,10.86,10.86,10.85,10.86,42400.0,8.3912,8.3912,8.3835,8.3912,42400.0
2005-12-30 13:00:00,10.86,10.86,10.85,10.86,68800.0,8.3912,8.3912,8.3835,8.3912,68800.0
2005-12-30 13:10:00,10.86,10.86,10.86,10.86,18400.0,8.3912,8.3912,8.3912,8.3912,18400.0
2005-12-30 13:20:00,10.86,10.86,10.84,10.84,99200.0,8.3912,8.3912,8.3757,8.3757,99200.0
2005-12-30 13:30:00,10.84,10.85,10.84,10.85,39200.0,8.3757,8.3835,8.3757,8.3835,39200.0
2005-12-30 13:40:00,10.85,10.86,10.85,10.86,77600.0,8.3835,8.3912,8.3835,8.3912,77600.0
2005-12-30 13:50:00,10.86,10.86,10.85,10.85,39200.0,8.3912,8.3912,8.3835,8.3835,39200.0
2005-12-30 14:00:00,10.85,10.89,10.85,10.89,164000.0,8.3835,8.4144,8.3835,8.4144,164000.0
2005-12-30 14:10:00,10.88,10.89,10.88,10.89,67200.0,8.4066,8.4144,8.4066,8.4144,67200.0
2005-12-30 14:20:00,10.89,10.89,10.88,10.88,69600.0,8.4144,8.4144,8.4066,8.4066,69600.0
2005-12-30 14:30:00,10.88,10.88,10.87,10.88,67200.0,8.4066,8.4066,8.3989,8.4066,67200.0
2005-12-30 14:40:00,10.88,10.88,10.87,10.87,125600.0,8.4066,8.4066,8.3989,8.3989,125600.0
2005-12-30 14:50:00,10.87,10.88,10.86,10.88,121600.0,8.3989,8.4066,8.3912,8.4066,121600.0
2005-12-30 15:00:00,10.88,10.88,10.86,10.87,264000.0,8.4066,8.4066,8.3912,8.3989,264000.0
2005-12-30 15:10:00,10.87,10.87,10.87,10.87,132800.0,8.3989,8.3989,8.3989,8.3989,132800.0
2005-12-30 15:20:00,10.87,10.88,10.87,10.87,186400.0,8.3989,8.4066,8.3989,8.3989,186400.0
2005-12-30 15:30:00,10.87,10.89,10.87,10.88,160000.0,8.3989,8.4144,8.3989,8.4066,160000.0
2005-12-30 15:40:00,10.88,10.89,10.88,10.88,273600.0,8.4066,8.4144,8.4066,8.4066,273600.0
2005-12-30 15:50:00,10.88,10.88,10.86,10.86,376800.0,8.4066,8.4066,8.3912,8.3912,376800.0
2006-01-03 09:30:00,10.85,10.93,10.85,10.9,715200.0,8.3835,8.4453,8.3835,8.4221,715200.0
2006-01-03 09:40:00,10.89,10.92,10.85,10.85,377600.0,8.4144,8.4375,8.3835,8.3835,377600.0
2006-01-03 09:50:00,10.85,10.88,10.85,10.87,222400.0,8.3835,8.4066,8.3835,8.3989,222400.0
2006-01-03 10:00:00,10.86,10.87,10.81,10.81,520000.0,8.3912,8.3989,8.3526,8.3526,520000.0
2006-01-03 10:10:00,10.81,10.82,10.8,10.81,240000.0,8.3526,8.3603,8.3448,8.3526,240000.0
2006-01-03 10:20:00,10.81,10.81,10.74,10.75,384800.0,8.3526,8.3526,8.2985,8.3062,384800.0
2006-01-03 10:30:00,10.75,10.78,10.71,10.71,549600.0,8.3062,8.3294,8.2753,8.2753,549600.0
2006-01-03 10:40:00,10.71,10.74,10.7,10.7,495200.0,8.2753,8.2985,8.2676,8.2676,495200.0
2006-01-03 10:50:00,10.71,10.71,10.67,10.68,628000.0,8.2753,8.2753,8.2444,8.2521,628000.0
2006-01-03 11:00:00,10.69,10.69,10.68,10.69,332800.0,8.2598,8.2598,8.2521,8.2598,332800.0
2006-01-03 11:10:00,10.69,10.69,10.67,10.69,372000.0,8.2598,8.2598,8.2444,8.2598,372000.0
2006-01-03 11:20:00,10.69,10.72,10.69,10.71,143200.0,8.2598,8.283,8.2598,8.2753,143200.0
2006-01-03 11:30:00,10.71,10.72,10.71,10.72,164000.0,8.2753,8.283,8.2753,8.283,164000.0
2006-01-03 11:40:00,10.72,10.73,10.72,10.73,206400.0,8.283,8.2907,8.283,8.2907,206400.0
2006-01-03 11:50:00,10.73,10.74,10.72,10.74,188000.0,8.2907,8.2985,8.283,8.2985,188000.0
2006-01-03 12:00:00,10.74,10.75,10.74,10.75,342400.0,8.2985,8.3062,8.2985,8.3062,342400.0
2006-01-03 12:10:00,10.75,10.76,10.73,10.73,245600.0,8.3062,8.3139,8.2907,8.2907,245600.0
2006-01-03 12:20:00,10.73,10.76,10.73,10.75,181600.0,8.2907,8.3139,8.2907,8.3062,181600.0
2006-01-03 12:30:00,10.74,10.76,10.74,10.76,180800.0,8.2985,8.3139,8.2985,8.3139,180800.0
2006-01-03 12:40:00,10.75,10.76,10.74,10.75,244800.0,8.3062,8.3139,8.2985,8.3062,244800.0
2006-01-03 12:50:00,10.75,10.75,10.73,10.73,356000.0,8.3062,8.3062,8.2907,8.2907,356000.0
2006-01-03 13:00:00,10.73,10.74,10.72,10.72,245600.0,8.2907,8.2985,8.283,8.283,245600.0
2006-01-03 13:10:00,10.73,10.73,10.71,10.72,150400.0,8.2907,8.2907,8.2753,8.283,150400.0
2006-01-03 13:20:00,10.72,10.72,10.71,10.71,132800.0,8.283,8.283,8.2753,8.2753,132800.0
2006-01-03 13:30:00,10.71,10.71,10.71,10.71,206400.0,8.2753,8.2753,8.2753,8.2753,206400.0
2006-01-03 13:40:00,10.71,10.71,10.69,10.7,426400.0,8.2753,8.2753,8.2598,8.2676,426400.0
2006-01-03 13:50:00,10.7,10.7,10.69,10.7,203200.0,8.2676,8.2676,8.2598,8.2676,203200.0
2006-01-03 14:00:00,10.7,10.71,10.69,10.7,554400.0,8.2676,8.2753,8.2598,8.2676,554400.0
2006-01-03 14:10:00,10.7,10.72,10.7,10.71,339200.0,8.2676,8.283,8.2676,8.2753,339200.0
2006-01-03 14:20:00,10.71,10.71,10.7,10.7,394400.0,8.2753,8.2753,8.2676,8.2676,394400.0
2006-01-03 14:30:00,10.7,10.72,10.7,10.72,523200.0,8.2676,8.283,8.2676,8.283,523200.0
2006-01-03 14:40:00,10.72,10.75,10.72,10.74,552000.0,8.283,8.3062,8.283,8.2985,552000.0
2006-01-03 14:50:00,10.74,10.74,10.72,10.73,443200.0,8.2985,8.2985,8.283,8.2907,443200.0
2006-01-03 15:00:00,10.73,10.74,10.72,10.73,1062400.0,8.2907,8.2985,8.283,8.2907,1062400.0
2006-01-03 15:10:00,10.73,10.74,10.72,10.73,916000.0,8.2907,8.2985,8.283,8.2907,916000.0
2006-01-03 15:20:00,10.73,10.75,10.72,10.74,872000.0,8.2907,8.3062,8.283,8.2985,872000.0
2006-01-03 15:30:00,10.74,10.76,10.73,10.75,884800.0,8.2985,8.3139,8.2907,8.3062,884800.0
2006-01-03 15:40:00,10.75,10.76,10.74,10.75,610400.0,8.3062,8.3139,8.2985,8.3062,610400.0
2006-01-03 15:50:00,10.75,10.76,10.74,10.75,499200.0,8.3062,8.3139,8.2985,8.3062,499200.0
2006-01-04 09:30:00,10.71,10.71,10.68,10.68,825600.0,8.2753,8.2753,8.2521,8.2521,825600.0
2006-01-04 09:40:00,10.68,10.79,10.67,10.75,709600.0,8.2521,8.3371,8.2444,8.3062,709600.0
2006-01-04 09:50:00,10.75,10.76,10.73,10.75,351200.0,8.3062,8.3139,8.2907,8.3062,351200.0
2006-01-04 10:00:00,10.75,10.78,10.74,10.75,361600.0,8.3062,8.3294,8.2985,8.3062,361600.0
2006-01-04 10:10:00,10.75,10.77,10.75,10.77,209600.0,8.3062,8.3216,8.3062,8.3216,209600.0
2006-01-04 10:20:00,10.77,10.78,10.76,10.78,323200.0,8.3216,8.3294,8.3139,8.3294,323200.0
2006-01-04 10:30:00,10.78,10.78,10.75,10.76,555200.0,8.3294,8.3294,8.3062,8.3139,555200.0
2006-01-04 10:40:00,10.76,10.76,10.72,10.75,600000.0,8.3139,8.3139,8.283,8.3062,600000.0
2006-01-04 10:50:00,10.76,10.77,10.75,10.77,189600.0,8.3139,8.3216,8.3062,8.3216,189600.0
2006-01-04 11:00:00,10.77,10.78,10.76,10.77,220000.0,8.3216,8.3294,8.3139,8.3216,220000.0
2006-01-04 11:10:00,10.77,10.77,10.76,10.77,400800.0,8.3216,8.3216,8.3139,8.3216,400800.0
2006-01-04 11:20:00,10.77,10.77,10.75,10.76,243200.0,8.3216,8.3216,8.3062,8.3139,243200.0
2006-01-04 11:30:00,10.76,10.77,10.76,10.76,491200.0,8.3139,8.3216,8.3139,8.3139,491200.0
2006-01-04 11:40:00,10.76,10.76,10.75,10.76,231200.0,8.3139,8.3139,8.3062,8.3139,231200.0
2006-01-04 11:50:00,10.76,10.77,10.75,10.76,138400.0,8.3139,8.3216,8.3062,8.3139,138400.0
2006-01-04 12:00:00,10.76,10.78,10.76,10.77,223200.0,8.3139,8.3294,8.3139,8.3216,223200.0
2006-01-04 12:10:00,10.77,10.79,10.77,10.79,228000.0,8.3216,8.3371,8.3216,8.3371,228000.0
2006-01-04 12:20:00,10.79,10.8,10.78,10.79,493600.0,8.3371,8.3448,8.3294,8.3371,493600.0
2006-01-04 12:30:00,10.79,10.79,10.77,10.79,529600.0,8.3371,8.3371,8.3216,8.3371,529600.0
2006-01-04 12:40:00,10.79,10.79,10.77,10.77,391200.0,8.3371,8.3371,8.3216,8.3216,391200.0
2006-01-04 12:50:00,10.77,10.77,10.75,10.75,292800.0,8.3216,8.3216,8.3062,8.3062,292800.0
2006-01-04 13:00:00,10.75,10.75,10.74,10.74,132800.0,8.3062,8.3062,8.2985,8.2985,132800.0
2006-01-04 13:10:00,10.74,10.75,10.74,10.74,81600.0,8.2985,8.3062,8.2985,8.2985,81600.0
2006-01-04 13:20:00,10.74,10.75,10.74,10.74,116800.0,8.2985,8.3062,8.2985,8.2985,116800.0
2006-01-04 13:30:00,10.74,10.75,10.74,10.74,193600.0,8.2985,8.3062,8.2985,8.2985,193600.0
2006-01-04 13:40:00,10.74,10.75,10.74,10.75,213600.0,8.2985,8.3062,8.2985,8.3062,213600.0
2006-01-04 13:50:00,10.75,10.75,10.73,10.73,220800.0,8.3062,8.3062,8.2907,8.2907,220800.0
2006-01-04 14:00:00,10.73,10.75,10.72,10.73,144800.0,8.2907,8.3062,8.283,8.2907,144800.0
2006-01-04 14:10:00,10.73,10.75,10.72,10.75,251200.0,8.2907,8.3062,8.283,8.3062,251200.0
2006-01-04 14:20:00,10.75,10.75,10.73,10.74,209600.0,8.3062,8.3062,8.2907,8.2985,209600.0
2006-01-04 14:30:00,10.74,10.75,10.73,10.75,216800.0,8.2985,8.3062,8.2907,8.3062,216800.0
2006-01-04 14:40:00,10.75,10.75,10.73,10.73,602400.0,8.3062,8.3062,8.2907,8.2907,602400.0
2006-01-04 14:50:00,10.73,10.74,10.72,10.73,211200.0,8.2907,8.2985,8.283,8.2907,211200.0
2006-01-04 15:00:00,10.73,10.74,10.72,10.72,339200.0,8.2907,8.2985,8.283,8.283,339200.0
2006-01-04 15:10:00,10.72,10.73,10.71,10.72,604000.0,8.283,8.2907,8.2753,8.283,604000.0
2006-01-04 15:20:00,10.72,10.73,10.72,10.73,355200.0,8.283,8.2907,8.283,8.2907,355200.0
2006-01-04 15:30:00,10.73,10.74,10.72,10.72,352000.0,8.2907,8.2985,8.283,8.283,352000.0
2006-01-04 15:40:00,10.72,10.72,10.69,10.7,858400.0,8.283,8.283,8.2598,8.2676,858400.0
2006-01-04 15:50:00,10.7,10.7,10.68,10.69,1540000.0,8.2676,8.2676,8.2521,8.2598,1540000.0
2006-01-05 09:30:00,10.69,10.74,10.69,10.72,442400.0,8.2598,8.2985,8.2598,8.283,442400.0
2006-01-05 09:40:00,10.74,10.74,10.7,10.7,331200.0,8.2985,8.2985,8.2676,8.2676,331200.0
2006-01-05 09:50:00,10.71,10.73,10.7,10.72,167200.0,8.2753,8.2907,8.2676,8.283,167200.0
2006-01-05 10:00:00,10.72,10.72,10.69,10.72,220000.0,8.283,8.283,8.2598,8.283,220000.0
2006-01-05 10:10:00,10.73,10.73,10.72,10.73,125600.0,8.2907,8.2907,8.283,8.2907,125600.0
2006-01-05 10:20:00,10.73,10.73,10.71,10.71,86400.0,8.2907,8.2907,8.2753,8.2753,86400.0
2006-01-05 10:30:00,10.72,10.73,10.71,10.71,239200.0,8.283,8.2907,8.2753,8.2753,239200.0
2006-01-05 10:40:00,10.71,10.72,10.71,10.72,152000.0,8.2753,8.283,8.2753,8.283,152000.0
2006-01-05 10:50:00,10.72,10.73,10.72,10.73,149600.0,8.283,8.2907,8.283,8.2907,149600.0
2006-01-05 11:00:00,10.72,10.77,10.72,10.76,162400.0,8.283,8.3216,8.283,8.3139,162400.0
2006-01-05 11:10:00,10.76,10.78,10.75,10.76,200800.0,8.3139,8.3294,8.3062,8.3139,200800.0
2006-01-05 11:20:00,10.76,10.77,10.74,10.77,228800.0,8.3139,8.3216,8.2985,8.3216,228800.0
2006-01-05 11:30:00,10.77,10.8,10.77,10.79,262400.0,8.3216,8.3448,8.3216,8.3371,262400.0
2006-01-05 11:40:00,10.79,10.79,10.77,10.78,180000.0,8.3371,8.3371,8.3216,8.3294,180000.0
2006-01-05 11:50:00,10.78,10.8,10.77,10.8,153600.0,8.3294,8.3448,8.3216,8.3448,153600.0
2006-01-05 12:00:00,10.8,10.8,10.78,10.79,172800.0,8.3448,8.3448,8.3294,8.3371,172800.0
2006-01-05 12:10:00,10.79,10.79,10.78,10.79,152800.0,8.3371,8.3371,8.3294,8.3371,152800.0
2006-01-05 12:20:00,10.79,10.8,10.78,10.79,141600.0,8.3371,8.3448,8.3294,8.3371,141600.0
2006-01-05 12:30:00,10.79,10.81,10.79,10.81,193600.0,8.3371,8.3526,8.3371,8.3526,193600.0
2006-01-05 12:40:00,10.81,10.81,10.79,10.8,313600.0,8.3526,8.3526,8.3371,8.3448,313600.0
2006-01-05 12:50:00,10.8,10.81,10.8,10.8,193600.0,8.3448,8.3526,8.3448,8.3448,193600.0
2006-01-05 13:00:00,10.8,10.82,10.8,10.82,140000.0,8.3448,8.3603,8.3448,8.3603,140000.0
2006-01-05 13:10:00,10.82,10.83,10.8,10.81,181600.0,8.3603,8.368,8.3448,8.3526,181600.0
2006-01-05 13:20:00,10.81,10.81,10.8,10.8,161600.0,8.3526,8.3526,8.3448,8.3448,161600.0
2006-01-05 13:30:00,10.81,10.81,10.8,10.8,128800.0,8.3526,8.3526,8.3448,8.3448,128800.0
2006-01-05 13:40:00,10.8,10.81,10.8,10.81,137600.0,8.3448,8.3526,8.3448,8.3526,137600.0
2006-01-05 13:50:00,10.81,10.81,10.8,10.81,148000.0,8.3526,8.3526,8.3448,8.3526,148000.0
2006-01-05 14:00:00,10.81,10.81,10.8,10.8,228800.0,8.3526,8.3526,8.3448,8.3448,228800.0
2006-01-05 14:10:00,10.8,10.81,10.8,10.8,198400.0,8.3448,8.3526,8.3448,8.3448,198400.0
2006-01-05 14:20:00,10.8,10.8,10.79,10.79,201600.0,8.3448,8.3448,8.3371,8.3371,201600.0
2006-01-05 14:30:00,10.79,10.81,10.79,10.81,142400.0,8.3371,8.3526,8.3371,8.3526,142400.0
2006-01-05 14:40:00,10.8,10.81,10.78,10.79,320800.0,8.3448,8.3526,8.3294,8.3371,320800.0
2006-01-05 14:50:00,10.79,10.8,10.78,10.8,305600.0,8.3371,8.3448,8.3294,8.3448,305600.0
2006-01-05 15:00:00,10.8,10.8,10.79,10.79,292800.0,8.3448,8.3448,8.3371,8.3371,292800.0
2006-01-05 15:10:00,10.79,10.8,10.78,10.8,225600.0,8.3371,8.3448,8.3294,8.3448,225600.0
2006-01-05 15:20:00,10.79,10.8,10.79,10.79,310400.0,8.3371,8.3448,8.3371,8.3371,310400.0
2006-01-05 15:30:00,10.79,10.79,10.78,10.78,330400.0,8.3371,8.3371,8.3294,8.3294,330400.0
2006-01-05 15:40:00,10.78,10.78,10.76,10.77,634400.0,8.3294,8.3294,8.3139,8.3216,634400.0
2006-01-05 15:50:00,10.77,10.77,10.76,10.76,404000.0,8.3216,8.3216,8.3139,8.3139,404000.0
2006-01-06 09:30:00,10.79,10.83,10.78,10.78,244800.0,8.3371,8.368,8.3294,8.3294,244800.0
2006-01-06 09:40:00,10.78,10.8,10.78,10.79,117600.0,8.3294,8.3448,8.3294,8.3371,117600.0
2006-01-06 09:50:00,10.79,10.82,10.78,10.82,128800.0,8.3371,8.3603,8.3294,8.3603,128800.0
2006-01-06 10:00:00,10.81,10.81,10.78,10.81,258400.0,8.3526,8.3526,8.3294,8.3526,258400.0
2006-01-06 10:10:00,10.81,10.81,10.79,10.8,146400.0,8.3526,8.3526,8.3371,8.3448,146400.0
2006-01-06 10:20:00,10.8,10.8,10.76,10.78,129600.0,8.3448,8.3448,8.3139,8.3294,129600.0
2006-01-06 10:30:00,10.78,10.78,10.77,10.77,173600.0,8.3294,8.3294,8.3216,8.3216,173600.0
2006-01-06 10:40:00,10.77,10.78,10.76,10.76,199200.0,8.3216,8.3294,8.3139,8.3139,199200.0
2006-01-06 10:50:00,10.76,10.76,10.72,10.72,188800.0,8.3139,8.3139,8.283,8.283,188800.0
2006-01-06 11:00:00,10.72,10.76,10.72,10.76,146400.0,8.283,8.3139,8.283,8.3139,146400.0
2006-01-06 11:10:00,10.75,10.76,10.74,10.74,203200.0,8.3062,8.3139,8.2985,8.2985,203200.0
2006-01-06 11:20:00,10.74,10.76,10.74,10.75,159200.0,8.2985,8.3139,8.2985,8.3062,159200.0
2006-01-06 11:30:00,10.75,10.76,10.74,10.74,176800.0,8.3062,8.3139,8.2985,8.2985,176800.0
2006-01-06 11:40:00,10.74,10.74,10.72,10.72,92000.0,8.2985,8.2985,8.283,8.283,92000.0
2006-01-06 11:50:00,10.72,10.74,10.72,10.74,101600.0,8.283,8.2985,8.283,8.2985,101600.0
2006-01-06 12:00:00,10.74,10.75,10.73,10.73,113600.0,8.2985,8.3062,8.2907,8.2907,113600.0
2006-01-06 12:10:00,10.73,10.74,10.72,10.73,99200.0,8.2907,8.2985,8.283,8.2907,99200.0
2006-01-06 12:20:00,10.73,10.75,10.73,10.74,90400.0,8.2907,8.3062,8.2907,8.2985,90400.0
2006-01-06 12:30:00,10.74,10.74,10.74,10.74,123200.0,8.2985,8.2985,8.2985,8.2985,123200.0
2006-01-06 12:40:00,10.74,10.74,10.73,10.74,65600.0,8.2985,8.2985,8.2907,8.2985,65600.0
2006-01-06 12:50:00,10.74,10.75,10.73,10.74,81600.0,8.2985,8.3062,8.2907,8.2985,81600.0
2006-01-06 13:00:00,10.74,10.74,10.73,10.74,119200.0,8.2985,8.2985,8.2907,8.2985,119200.0
2006-01-06 13:10:00,10.74,10.74,10.72,10.72,117600.0,8.2985,8.2985,8.283,8.283,117600.0
2006-01-06 13:20:00,10.72,10.74,10.71,10.74,170400.0,8.283,8.2985,8.2753,8.2985,170400.0
2006-01-06 13:30:00,10.74,10.74,10.73,10.74,159200.0,8.2985,8.2985,8.2907,8.2985,159200.0
2006-01-06 13:40:00,10.74,10.75,10.74,10.75,180000.0,8.2985,8.3062,8.2985,8.3062,180000.0
2006-01-06 13:50:00,10.75,10.76,10.75,10.75,442400.0,8.3062,8.3139,8.3062,8.3062,442400.0
2006-01-06 14:00:00,10.75,10.75,10.74,10.74,141600.0,8.3062,8.3062,8.2985,8.2985,141600.0
2006-01-06 14:10:00,10.74,10.76,10.74,10.76,367200.0,8.2985,8.3139,8.2985,8.3139,367200.0
2006-01-06 14:20:00,10.76,10.76,10.74,10.75,100000.0,8.3139,8.3139,8.2985,8.3062,100000.0
2006-01-06 14:30:00,10.75,10.75,10.75,10.75,88800.0,8.3062,8.3062,8.3062,8.3062,88800.0
2006-01-06 14:40:00,10.75,10.76,10.75,10.75,100800.0,8.3062,8.3139,8.3062,8.3062,100800.0
2006-01-06 14:50:00,10.76,10.76,10.73,10.74,183200.0,8.3139,8.3139,8.2907,8.2985,183200.0
2006-01-06 15:00:00,10.74,10.75,10.73,10.74,256000.0,8.2985,8.3062,8.2907,8.2985,256000.0
2006-01-06 15:10:00,10.74,10.74,10.73,10.74,142400.0,8.2985,8.2985,8.2907,8.2985,142400.0
2006-01-06 15:20:00,10.74,10.74,10.73,10.73,204800.0,8.2985,8.2985,8.2907,8.2907,204800.0
2006-01-06 15:30:00,10.73,10.73,10.72,10.72,142400.0,8.2907,8.2907,8.283,8.283,142400.0
2006-01-06 15:40:00,10.73,10.73,10.72,10.73,311200.0,8.2907,8.2907,8.283,8.2907,311200.0
2006-01-06 15:50:00,10.73,10.73,10.72,10.72,404000.0,8.2907,8.2907,8.283,8.283,404000.0
2006-01-09 09:30:00,10.72,10.77,10.72,10.77,306400.0,8.283,8.3216,8.283,8.3216,306400.0
2006-01-09 09:40:00,10.77,10.83,10.77,10.81,480000.0,8.3216,8.368,8.3216,8.3526,480000.0
2006-01-09 09:50:00,10.81,10.82,10.79,10.82,562400.0,8.3526,8.3603,8.3371,8.3603,562400.0
2006-01-09 10:00:00,10.82,10.83,10.81,10.83,180800.0,8.3603,8.368,8.3526,8.368,180800.0
2006-01-09 10:10:00,10.83,10.85,10.83,10.85,118400.0,8.368,8.3835,8.368,8.3835,118400.0
2006-01-09 10:20:00,10.85,10.86,10.85,10.86,164800.0,8.3835,8.3912,8.3835,8.3912,164800.0
2006-01-09 10:30:00,10.86,10.87,10.84,10.85,144800.0,8.3912,8.3989,8.3757,8.3835,144800.0
2006-01-09 10:40:00,10.86,10.87,10.86,10.87,100000.0,8.3912,8.3989,8.3912,8.3989,100000.0
2006-01-09 10:50:00,10.87,10.89,10.86,10.88,401600.0,8.3989,8.4144,8.3912,8.4066,401600.0
2006-01-09 11:00:00,10.88,10.9,10.88,10.9,193600.0,8.4066,8.4221,8.4066,8.4221,193600.0
2006-01-09 11:10:00,10.9,10.9,10.89,10.9,128800.0,8.4221,8.4221,8.4144,8.4221,128800.0
2006-01-09 11:20:00,10.9,10.91,10.89,10.91,117600.0,8.4221,8.4298,8.4144,8.4298,117600.0
2006-01-09 11:30:00,10.91,10.94,10.91,10.94,184800.0,8.4298,8.453,8.4298,8.453,184800.0
2006-01-09 11:40:00,10.94,10.94,10.93,10.93,159200.0,8.453,8.453,8.4453,8.4453,159200.0
2006-01-09 11:50:00,10.93,10.93,10.91,10.92,208800.0,8.4453,8.4453,8.4298,8.4375,208800.0
2006-01-09 12:00:00,10.92,10.92,10.91,10.91,211200.0,8.4375,8.4375,8.4298,8.4298,211200.0
2006-01-09 12:10:00,10.91,10.91,10.9,10.91,164800.0,8.4298,8.4298,8.4221,8.4298,164800.0
2006-01-09 12:20:00,10.91,10.91,10.89,10.9,234400.0,8.4298,8.4298,8.4144,8.4221,234400.0
2006-01-09 12:30:00,10.9,10.91,10.9,10.91,107200.0,8.4221,8.4298,8.4221,8.4298,107200.0
2006-01-09 12:40:00,10.91,10.93,10.91,10.93,245600.0,8.4298,8.4453,8.4298,8.4453,245600.0
2006-01-09 12:50:00,10.93,10.93,10.92,10.92,260800.0,8.4453,8.4453,8.4375,8.4375,260800.0
2006-01-09 13:00:00,10.92,10.93,10.92,10.93,97600.0,8.4375,8.4453,8.4375,8.4453,97600.0
2006-01-09 13:10:00,10.93,10.93,10.92,10.92,152800.0,8.4453,8.4453,8.4375,8.4375,152800.0
2006-01-09 13:20:00,10.92,10.93,10.92,10.93,109600.0,8.4375,8.4453,8.4375,8.4453,109600.0
2006-01-09 13:30:00,10.93,10.94,10.92,10.94,188000.0,8.4453,8.453,8.4375,8.453,188000.0
2006-01-09 13:40:00,10.94,10.97,10.93,10.97,454400.0,8.453,8.4762,8.4453,8.4762,454400.0
2006-01-09 13:50:00,10.97,10.98,10.95,10.96,264800.0,8.4762,8.4839,8.4607,8.4685,264800.0
2006-01-09 14:00:00,10.96,10.97,10.96,10.97,147200.0,8.4685,8.4762,8.4685,8.4762,147200.0
2006-01-09 14:10:00,10.97,10.97,10.95,10.95,147200.0,8.4762,8.4762,8.4607,8.4607,147200.0
2006-01-09 14:20:00,10.95,10.95,10.92,10.93,301600.0,8.4607,8.4607,8.4375,8.4453,301600.0
2006-01-09 14:30:00,10.93,10.93,10.9,10.92,144000.0,8.4453,8.4453,8.4221,8.4375,144000.0
2006-01-09 14:40:00,10.92,10.93,10.91,10.92,262400.0,8.4375,8.4453,8.4298,8.4375,262400.0
2006-01-09 14:50:00,10.92,10.93,10.92,10.93,230400.0,8.4375,8.4453,8.4375,8.4453,230400.0
2006-01-09 15:00:00,10.93,10.93,10.91,10.92,249600.0,8.4453,8.4453,8.4298,8.4375,249600.0
2006-01-09 15:10:00,10.91,10.92,10.89,10.89,296800.0,8.4298,8.4375,8.4144,8.4144,296800.0
2006-01-09 15:20:00,10.89,10.9,10.88,10.88,407200.0,8.4144,8.4221,8.4066,8.4066,407200.0
2006-01-09 15:30:00,10.88,10.9,10.87,10.87,655200.0,8.4066,8.4221,8.3989,8.3989,655200.0
2006-01-09 15:40:00,10.87,10.89,10.87,10.88,498400.0,8.3989,8.4144,8.3989,8.4066,498400.0
2006-01-09 15:50:00,10.88,10.89,10.88,10.88,520000.0,8.4066,8.4144,8.4066,8.4066,520000.0
2006-01-10 09:30:00,10.81,10.86,10.75,10.85,404800.0,8.3526,8.3912,8.3062,8.3835,404800.0
2006-01-10 09:40:00,10.85,10.87,10.83,10.83,820800.0,8.3835,8.3989,8.368,8.368,820800.0
2006-01-10 09:50:00,10.83,10.86,10.82,10.85,276000.0,8.368,8.3912,8.3603,8.3835,276000.0
2006-01-10 10:00:00,10.85,10.88,10.85,10.88,544800.0,8.3835,8.4066,8.3835,8.4066,544800.0
2006-01-10 10:10:00,10.88,10.92,10.88,10.92,288800.0,8.4066,8.4375,8.4066,8.4375,288800.0
2006-01-10 10:20:00,10.92,10.94,10.91,10.92,621600.0,8.4375,8.453,8.4298,8.4375,621600.0
2006-01-10 10:30:00,10.92,10.95,10.92,10.95,266400.0,8.4375,8.4607,8.4375,8.4607,266400.0
2006-01-10 10:40:00,10.95,10.97,10.94,10.94,575200.0,8.4607,8.4762,8.453,8.453,575200.0
2006-01-10 10:50:00,10.94,10.96,10.94,10.95,276800.0,8.453,8.4685,8.453,8.4607,276800.0
2006-01-10 11:00:00,10.95,10.97,10.95,10.96,270400.0,8.4607,8.4762,8.4607,8.4685,270400.0
2006-01-10 11:10:00,10.96,10.96,10.94,10.95,156800.0,8.4685,8.4685,8.453,8.4607,156800.0
2006-01-10 11:20:00,10.95,10.96,10.94,10.94,149600.0,8.4607,8.4685,8.453,8.453,149600.0
2006-01-10 11:30:00,10.93,10.94,10.92,10.94,148000.0,8.4453,8.453,8.4375,8.453,148000.0
2006-01-10 11:40:00,10.95,10.96,10.94,10.96,668000.0,8.4607,8.4685,8.453,8.4685,668000.0
2006-01-10 11:50:00,10.96,10.97,10.96,10.96,233600.0,8.4685,8.4762,8.4685,8.4685,233600.0
2006-01-10 12:00:00,10.96,10.98,10.96,10.96,354400.0,8.4685,8.4839,8.4685,8.4685,354400.0
2006-01-10 12:10:00,10.97,10.97,10.96,10.96,116800.0,8.4762,8.4762,8.4685,8.4685,116800.0
2006-01-10 12:20:00,10.96,10.96,10.95,10.95,203200.0,8.4685,8.4685,8.4607,8.4607,203200.0
2006-01-10 12:30:00,10.95,10.95,10.94,10.95,269600.0,8.4607,8.4607,8.453,8.4607,269600.0
2006-01-10 12:40:00,10.95,10.95,10.94,10.94,200000.0,8.4607,8.4607,8.453,8.453,200000.0
2006-01-10 12:50:00,10.94,10.94,10.93,10.93,193600.0,8.453,8.453,8.4453,8.4453,193600.0
2006-01-10 13:00:00,10.93,10.94,10.93,10.93,108000.0,8.4453,8.453,8.4453,8.4453,108000.0
2006-01-10 13:10:00,10.93,10.93,10.92,10.92,162400.0,8.4453,8.4453,8.4375,8.4375,162400.0
2006-01-10 13:20:00,10.92,10.93,10.92,10.93,272000.0,8.4375,8.4453,8.4375,8.4453,272000.0
2006-01-10 13:30:00,10.93,10.93,10.91,10.92,208000.0,8.4453,8.4453,8.4298,8.4375,208000.0
2006-01-10 13:40:00,10.92,10.93,10.92,10.92,172800.0,8.4375,8.4453,8.4375,8.4375,172800.0
2006-01-10 13:50:00,10.92,10.93,10.92,10.93,396800.0,8.4375,8.4453,8.4375,8.4453,396800.0
2006-01-10 14:00:00,10.93,10.94,10.93,10.94,282400.0,8.4453,8.453,8.4453,8.453,282400.0
2006-01-10 14:10:00,10.94,10.94,10.93,10.93,190400.0,8.453,8.453,8.4453,8.4453,190400.0
2006-01-10 14:20:00,10.94,10.94,10.92,10.92,441600.0,8.453,8.453,8.4375,8.4375,441600.0
2006-01-10 14:30:00,10.92,10.93,10.91,10.91,286400.0,8.4375,8.4453,8.4298,8.4298,286400.0
2006-01-10 14:40:00,10.91,10.94,10.91,10.94,148800.0,8.4298,8.453,8.4298,8.453,148800.0
2006-01-10 14:50:00,10.94,10.94,10.91,10.91,260800.0,8.453,8.453,8.4298,8.4298,260800.0
2006-01-10 15:00:00,10.92,10.93,10.91,10.91,134400.0,8.4375,8.4453,8.4298,8.4298,134400.0
2006-01-10 15:10:00,10.91,10.92,10.91,10.92,220800.0,8.4298,8.4375,8.4298,8.4375,220800.0
2006-01-10 15:20:00,10.92,10.92,10.91,10.91,194400.0,8.4375,8.4375,8.4298,8.4298,194400.0
2006-01-10 15:30:00,10.91,10.91,10.9,10.9,339200.0,8.4298,8.4298,8.4221,8.4221,339200.0
2006-01-10 15:40:00,10.9,10.9,10.88,10.89,306400.0,8.4221,8.4221,8.4066,8.4144,306400.0
2006-01-10 15:50:00,10.89,10.9,10.89,10.9,391200.0,8.4144,8.4221,8.4144,8.4221,391200.0
2006-01-11 09:30:00,10.91,10.92,10.88,10.91,332800.0,8.4298,8.4375,8.4066,8.4298,332800.0
2006-01-11 09:40:00,10.91,10.93,10.9,10.93,388000.0,8.4298,8.4453,8.4221,8.4453,388000.0
2006-01-11 09:50:00,10.93,10.93,10.91,10.92,404800.0,8.4453,8.4453,8.4298,8.4375,404800.0
2006-01-11 10:00:00,10.92,10.93,10.92,10.93,330400.0,8.4375,8.4453,8.4375,8.4453,330400.0
2006-01-11 10:10:00,10.93,10.95,10.93,10.95,760800.0,8.4453,8.4607,8.4453,8.4607,760800.0
2006-01-11 10:20:00,10.95,11.0,10.94,10.99,536000.0,8.4607,8.4994,8.453,8.4916,536000.0
2006-01-11 10:30:00,10.99,10.99,10.99,10.99,405600.0,8.4916,8.4916,8.4916,8.4916,405600.0
2006-01-11 10:40:00,10.99,11.01,10.99,10.99,782400.0,8.4916,8.5071,8.4916,8.4916,782400.0
2006-01-11 10:50:00,10.99,10.99,10.98,10.98,154400.0,8.4916,8.4916,8.4839,8.4839,154400.0
2006-01-11 11:00:00,10.98,11.0,10.98,10.99,316800.0,8.4839,8.4994,8.4839,8.4916,316800.0
2006-01-11 11:10:00,10.99,11.0,10.99,10.99,85600.0,8.4916,8.4994,8.4916,8.4916,85600.0
2006-01-11 11:20:00,10.99,10.99,10.97,10.98,66400.0,8.4916,8.4916,8.4762,8.4839,66400.0
2006-01-11 11:30:00,10.98,10.98,10.96,10.97,127200.0,8.4839,8.4839,8.4685,8.4762,127200.0
2006-01-11 11:40:00,10.97,10.98,10.94,10.94,88000.0,8.4762,8.4839,8.453,8.453,88000.0
2006-01-11 11:50:00,10.94,10.94,10.91,10.92,131200.0,8.453,8.453,8.4298,8.4375,131200.0
2006-01-11 12:00:00,10.91,10.93,10.91,10.92,60800.0,8.4298,8.4453,8.4298,8.4375,60800.0
2006-01-11 12:10:00,10.92,10.93,10.9,10.92,171200.0,8.4375,8.4453,8.4221,8.4375,171200.0
2006-01-11 12:20:00,10.93,10.94,10.92,10.93,71200.0,8.4453,8.453,8.4375,8.4453,71200.0
2006-01-11 12:30:00,10.93,10.96,10.93,10.95,72000.0,8.4453,8.4685,8.4453,8.4607,72000.0
2006-01-11 12:40:00,10.95,10.96,10.94,10.94,66400.0,8.4607,8.4685,8.453,8.453,66400.0
2006-01-11 12:50:00,10.94,10.96,10.93,10.95,125600.0,8.453,8.4685,8.4453,8.4607,125600.0
2006-01-11 13:00:00,10.95,10.95,10.93,10.93,117600.0,8.4607,8.4607,8.4453,8.4453,117600.0
2006-01-11 13:10:00,10.94,10.94,10.93,10.93,124800.0,8.453,8.453,8.4453,8.4453,124800.0
2006-01-11 13:20:00,10.93,10.94,10.93,10.94,63200.0,8.4453,8.453,8.4453,8.453,63200.0
2006-01-11 13:30:00,10.93,10.94,10.93,10.93,128000.0,8.4453,8.453,8.4453,8.4453,128000.0
2006-01-11 13:40:00,10.93,10.94,10.93,10.94,271200.0,8.4453,8.453,8.4453,8.453,271200.0
2006-01-11 13:50:00,10.94,10.94,10.92,10.93,105600.0,8.453,8.453,8.4375,8.4453,105600.0
2006-01-11 14:00:00,10.93,10.95,10.93,10.95,173600.0,8.4453,8.4607,8.4453,8.4607,173600.0
2006-01-11 14:10:00,10.95,10.96,10.93,10.94,118400.0,8.4607,8.4685,8.4453,8.453,118400.0
2006-01-11 14:20:00,10.94,10.94,10.93,10.93,85600.0,8.453,8.453,8.4453,8.4453,85600.0
2006-01-11 14:30:00,10.93,10.93,10.92,10.93,88800.0,8.4453,8.4453,8.4375,8.4453,88800.0
2006-01-11 14:40:00,10.93,10.93,10.92,10.93,341600.0,8.4453,8.4453,8.4375,8.4453,341600.0
2006-01-11 14:50:00,10.93,10.94,10.93,10.93,247200.0,8.4453,8.453,8.4453,8.4453,247200.0
2006-01-11 15:00:00,10.93,10.94,10.93,10.93,275200.0,8.4453,8.453,8.4453,8.4453,275200.0
2006-01-11 15:10:00,10.93,10.93,10.92,10.92,404000.0,8.4453,8.4453,8.4375,8.4375,404000.0
2006-01-11 15:20:00,10.92,10.93,10.92,10.93,220800.0,8.4375,8.4453,8.4375,8.4453,220800.0
2006-01-11 15:30:00,10.92,10.93,10.92,10.92,382400.0,8.4375,8.4453,8.4375,8.4375,382400.0
2006-01-11 15:40:00,10.92,10.92,10.92,10.92,348000.0,8.4375,8.4375,8.4375,8.4375,348000.0
2006-01-11 15:50:00,10.92,10.92,10.91,10.92,543200.0,8.4375,8.4375,8.4298,8.4375,543200.0
2006-01-12 09:30:00,11.02,11.02,10.75,10.91,356000.0,8.5148,8.5148,8.3062,8.4298,356000.0
2006-01-12 09:40:00,10.91,10.91,10.9,10.91,353600.0,8.4298,8.4298,8.4221,8.4298,353600.0
2006-01-12 09:50:00,10.91,10.91,10.9,10.9,259200.0,8.4298,8.4298,8.4221,8.4221,259200.0
2006-01-12 10:00:00,10.9,10.91,10.88,10.91,258400.0,8.4221,8.4298,8.4066,8.4298,258400.0
2006-01-12 10:10:00,10.91,10.91,10.89,10.9,179200.0,8.4298,8.4298,8.4144,8.4221,179200.0
2006-01-12 10:20:00,10.9,10.92,10.89,10.9,338400.0,8.4221,8.4375,8.4144,8.4221,338400.0
2006-01-12 10:30:00,10.9,10.91,10.89,10.9,210400.0,8.4221,8.4298,8.4144,8.4221,210400.0
2006-01-12 10:40:00,10.9,10.92,10.89,10.89,164000.0,8.4221,8.4375,8.4144,8.4144,164000.0
2006-01-12 10:50:00,10.89,10.89,10.87,10.87,179200.0,8.4144,8.4144,8.3989,8.3989,179200.0
2006-01-12 11:00:00,10.87,10.87,10.84,10.84,236800.0,8.3989,8.3989,8.3757,8.3757,236800.0
2006-01-12 11:10:00,10.84,10.87,10.83,10.87,296800.0,8.3757,8.3989,8.368,8.3989,296800.0
2006-01-12 11:20:00,10.87,10.88,10.87,10.87,152000.0,8.3989,8.4066,8.3989,8.3989,152000.0
2006-01-12 11:30:00,10.87,10.88,10.85,10.88,207200.0,8.3989,8.4066,8.3835,8.4066,207200.0
2006-01-12 11:40:00,10.88,10.88,10.86,10.86,155200.0,8.4066,8.4066,8.3912,8.3912,155200.0
2006-01-12 11:50:00,10.86,10.87,10.86,10.86,331200.0,8.3912,8.3989,8.3912,8.3912,331200.0
2006-01-12 12:00:00,10.87,10.87,10.87,10.87,232000.0,8.3989,8.3989,8.3989,8.3989,232000.0
2006-01-12 12:10:00,10.87,10.87,10.86,10.87,324800.0,8.3989,8.3989,8.3912,8.3989,324800.0
2006-01-12 12:20:00,10.87,10.87,10.86,10.86,119200.0,8.3989,8.3989,8.3912,8.3912,119200.0
2006-01-12 12:30:00,10.86,10.86,10.86,10.86,324000.0,8.3912,8.3912,8.3912,8.3912,324000.0
2006-01-12 12:40:00,10.86,10.87,10.86,10.86,492800.0,8.3912,8.3989,8.3912,8.3912,492800.0
2006-01-12 12:50:00,10.86,10.86,10.84,10.84,139200.0,8.3912,8.3912,8.3757,8.3757,139200.0
2006-01-12 13:00:00,10.84,10.84,10.81,10.81,339200.0,8.3757,8.3757,8.3526,8.3526,339200.0
2006-01-12 13:10:00,10.81,10.82,10.81,10.82,303200.0,8.3526,8.3603,8.3526,8.3603,303200.0
2006-01-12 13:20:00,10.82,10.82,10.82,10.82,95200.0,8.3603,8.3603,8.3603,8.3603,95200.0
2006-01-12 13:30:00,10.82,10.85,10.82,10.85,184800.0,8.3603,8.3835,8.3603,8.3835,184800.0
2006-01-12 13:40:00,10.85,10.85,10.84,10.85,231200.0,8.3835,8.3835,8.3757,8.3835,231200.0
2006-01-12 13:50:00,10.85,10.85,10.83,10.83,215200.0,8.3835,8.3835,8.368,8.368,215200.0
2006-01-12 14:00:00,10.83,10.83,10.8,10.81,630400.0,8.368,8.368,8.3448,8.3526,630400.0
2006-01-12 14:10:00,10.81,10.82,10.81,10.82,147200.0,8.3526,8.3603,8.3526,8.3603,147200.0
2006-01-12 14:20:00,10.82,10.83,10.81,10.83,212800.0,8.3603,8.368,8.3526,8.368,212800.0
2006-01-12 14:30:00,10.83,10.83,10.81,10.81,94400.0,8.368,8.368,8.3526,8.3526,94400.0
2006-01-12 14:40:00,10.81,10.81,10.8,10.81,172000.0,8.3526,8.3526,8.3448,8.3526,172000.0
2006-01-12 14:50:00,10.81,10.81,10.8,10.81,229600.0,8.3526,8.3526,8.3448,8.3526,229600.0
2006-01-12 15:00:00,10.81,10.83,10.81,10.83,302400.0,8.3526,8.368,8.3526,8.368,302400.0
2006-01-12 15:10:00,10.83,10.84,10.82,10.82,368000.0,8.368,8.3757,8.3603,8.3603,368000.0
2006-01-12 15:20:00,10.82,10.82,10.81,10.82,218400.0,8.3603,8.3603,8.3526,8.3603,218400.0
2006-01-12 15:30:00,10.82,10.82,10.81,10.81,313600.0,8.3603,8.3603,8.3526,8.3526,313600.0
2006-01-12 15:40:00,10.81,10.81,10.8,10.8,528800.0,8.3526,8.3526,8.3448,8.3448,528800.0
2006-01-12 15:50:00,10.8,10.8,10.78,10.79,829600.0,8.3448,8.3448,8.3294,8.3371,829600.0
2006-01-13 09:30:00,10.84,10.89,10.84,10.85,908800.0,8.3757,8.4144,8.3757,8.3835,908800.0
2006-01-13 09:40:00,10.86,10.86,10.82,10.83,114400.0,8.3912,8.3912,8.3603,8.368,114400.0
2006-01-13 09:50:00,10.82,10.85,10.82,10.83,65600.0,8.3603,8.3835,8.3603,8.368,65600.0
2006-01-13 10:00:00,10.83,10.84,10.8,10.81,269600.0,8.368,8.3757,8.3448,8.3526,269600.0
2006-01-13 10:10:00,10.81,10.82,10.76,10.76,130400.0,8.3526,8.3603,8.3139,8.3139,130400.0
2006-01-13 10:20:00,10.76,10.78,10.75,10.77,461600.0,8.3139,8.3294,8.3062,8.3216,461600.0
2006-01-13 10:30:00,10.77,10.79,10.76,10.79,160800.0,8.3216,8.3371,8.3139,8.3371,160800.0
2006-01-13 10:40:00,10.79,10.79,10.77,10.78,404800.0,8.3371,8.3371,8.3216,8.3294,404800.0
2006-01-13 10:50:00,10.78,10.79,10.78,10.79,119200.0,8.3294,8.3371,8.3294,8.3371,119200.0
2006-01-13 11:00:00,10.79,10.79,10.78,10.78,450400.0,8.3371,8.3371,8.3294,8.3294,450400.0
2006-01-13 11:10:00,10.78,10.79,10.78,10.78,172800.0,8.3294,8.3371,8.3294,8.3294,172800.0
2006-01-13 11:20:00,10.78,10.79,10.78,10.79,116000.0,8.3294,8.3371,8.3294,8.3371,116000.0
2006-01-13 11:30:00,10.79,10.79,10.78,10.78,204000.0,8.3371,8.3371,8.3294,8.3294,204000.0
2006-01-13 11:40:00,10.78,10.78,10.77,10.77,84800.0,8.3294,8.3294,8.3216,8.3216,84800.0
2006-01-13 11:50:00,10.77,10.77,10.76,10.76,491200.0,8.3216,8.3216,8.3139,8.3139,491200.0
2006-01-13 12:00:00,10.76,10.76,10.74,10.74,152000.0,8.3139,8.3139,8.2985,8.2985,152000.0
2006-01-13 12:10:00,10.74,10.75,10.74,10.75,304000.0,8.2985,8.3062,8.2985,8.3062,304000.0
2006-01-13 12:20:00,10.75,10.75,10.74,10.75,85600.0,8.3062,8.3062,8.2985,8.3062,85600.0
2006-01-13 12:30:00,10.75,10.75,10.74,10.74,108000.0,8.3062,8.3062,8.2985,8.2985,108000.0
2006-01-13 12:40:00,10.74,10.74,10.71,10.71,400800.0,8.2985,8.2985,8.2753,8.2753,400800.0
2006-01-13 12:50:00,10.7,10.7,10.69,10.69,259200.0,8.2676,8.2676,8.2598,8.2598,259200.0
2006-01-13 13:00:00,10.69,10.7,10.68,10.7,192000.0,8.2598,8.2676,8.2521,8.2676,192000.0
2006-01-13 13:10:00,10.7,10.7,10.69,10.7,146400.0,8.2676,8.2676,8.2598,8.2676,146400.0
2006-01-13 13:20:00,10.7,10.71,10.7,10.7,125600.0,8.2676,8.2753,8.2676,8.2676,125600.0
2006-01-13 13:30:00,10.7,10.71,10.7,10.71,197600.0,8.2676,8.2753,8.2676,8.2753,197600.0
2006-01-13 13:40:00,10.71,10.72,10.71,10.72,116000.0,8.2753,8.283,8.2753,8.283,116000.0
2006-01-13 13:50:00,10.72,10.72,10.72,10.72,113600.0,8.283,8.283,8.283,8.283,113600.0
2006-01-13 14:00:00,10.72,10.72,10.71,10.72,90400.0,8.283,8.283,8.2753,8.283,90400.0
2006-01-13 14:10:00,10.72,10.72,10.7,10.71,153600.0,8.283,8.283,8.2676,8.2753,153600.0
2006-01-13 14:20:00,10.71,10.72,10.71,10.72,69600.0,8.2753,8.283,8.2753,8.283,69600.0
2006-01-13 14:30:00,10.72,10.73,10.72,10.73,135200.0,8.283,8.2907,8.283,8.2907,135200.0
2006-01-13 14:40:00,10.73,10.74,10.72,10.72,122400.0,8.2907,8.2985,8.283,8.283,122400.0
2006-01-13 14:50:00,10.72,10.74,10.72,10.73,135200.0,8.283,8.2985,8.283,8.2907,135200.0
2006-01-13 15:00:00,10.73,10.73,10.72,10.73,143200.0,8.2907,8.2907,8.283,8.2907,143200.0
2006-01-13 15:10:00,10.73,10.73,10.71,10.73,480800.0,8.2907,8.2907,8.2753,8.2907,480800.0
2006-01-13 15:20:00,10.73,10.74,10.72,10.74,176000.0,8.2907,8.2985,8.283,8.2985,176000.0
2006-01-13 15:30:00,10.74,10.76,10.74,10.75,199200.0,8.2985,8.3139,8.2985,8.3062,199200.0
2006-01-13 15:40:00,10.75,10.77,10.75,10.77,201600.0,8.3062,8.3216,8.3062,8.3216,201600.0
2006-01-13 15:50:00,10.77,10.77,10.77,10.77,611200.0,8.3216,8.3216,8.3216,8.3216,611200.0
2006-01-17 09:30:00,10.75,10.75,10.7,10.74,266400.0,8.3062,8.3062,8.2676,8.2985,266400.0
2006-01-17 09:40:00,10.73,10.73,10.71,10.72,207200.0,8.2907,8.2907,8.2753,8.283,207200.0
2006-01-17 09:50:00,10.72,10.74,10.72,10.73,261600.0,8.283,8.2985,8.283,8.2907,261600.0
2006-01-17 10:00:00,10.73,10.75,10.73,10.73,291200.0,8.2907,8.3062,8.2907,8.2907,291200.0
2006-01-17 10:10:00,10.73,10.73,10.7,10.7,331200.0,8.2907,8.2907,8.2676,8.2676,331200.0
2006-01-17 10:20:00,10.7,10.71,10.68,10.7,248800.0,8.2676,8.2753,8.2521,8.2676,248800.0
2006-01-17 10:30:00,10.7,10.72,10.7,10.71,212000.0,8.2676,8.283,8.2676,8.2753,212000.0
2006-01-17 10:40:00,10.71,10.72,10.71,10.72,159200.0,8.2753,8.283,8.2753,8.283,159200.0
2006-01-17 10:50:00,10.72,10.72,10.71,10.72,161600.0,8.283,8.283,8.2753,8.283,161600.0
2006-01-17 11:00:00,10.72,10.72,10.71,10.72,214400.0,8.283,8.283,8.2753,8.283,214400.0
2006-01-17 11:10:00,10.72,10.72,10.71,10.71,188000.0,8.283,8.283,8.2753,8.2753,188000.0
2006-01-17 11:20:00,10.71,10.71,10.71,10.71,239200.0,8.2753,8.2753,8.2753,8.2753,239200.0
2006-01-17 11:30:00,10.71,10.72,10.71,10.71,208000.0,8.2753,8.283,8.2753,8.2753,208000.0
2006-01-17 11:40:00,10.71,10.72,10.71,10.71,98400.0,8.2753,8.283,8.2753,8.2753,98400.0
2006-01-17 11:50:00,10.71,10.71,10.71,10.71,65600.0,8.2753,8.2753,8.2753,8.2753,65600.0
2006-01-17 12:00:00,10.71,10.71,10.7,10.7,85600.0,8.2753,8.2753,8.2676,8.2676,85600.0
2006-01-17 12:10:00,10.7,10.7,10.7,10.7,113600.0,8.2676,8.2676,8.2676,8.2676,113600.0
2006-01-17 12:20:00,10.69,10.7,10.69,10.69,150400.0,8.2598,8.2676,8.2598,8.2598,150400.0
2006-01-17 12:30:00,10.69,10.7,10.69,10.7,179200.0,8.2598,8.2676,8.2598,8.2676,179200.0
2006-01-17 12:40:00,10.7,10.71,10.7,10.7,234400.0,8.2676,8.2753,8.2676,8.2676,234400.0
2006-01-17 12:50:00,10.7,10.7,10.69,10.7,232000.0,8.2676,8.2676,8.2598,8.2676,232000.0
2006-01-17 13:00:00,10.69,10.7,10.68,10.69,147200.0,8.2598,8.2676,8.2521,8.2598,147200.0
2006-01-17 13:10:00,10.69,10.69,10.67,10.67,148800.0,8.2598,8.2598,8.2444,8.2444,148800.0
2006-01-17 13:20:00,10.67,10.68,10.67,10.68,157600.0,8.2444,8.2521,8.2444,8.2521,157600.0
2006-01-17 13:30:00,10.68,10.68,10.67,10.67,105600.0,8.2521,8.2521,8.2444,8.2444,105600.0
2006-01-17 13:40:00,10.67,10.67,10.65,10.65,144000.0,8.2444,8.2444,8.2289,8.2289,144000.0
2006-01-17 13:50:00,10.65,10.67,10.65,10.66,290400.0,8.2289,8.2444,8.2289,8.2367,290400.0
2006-01-17 14:00:00,10.67,10.67,10.66,10.66,238400.0,8.2444,8.2444,8.2367,8.2367,238400.0
2006-01-17 14:10:00,10.66,10.66,10.66,10.66,116800.0,8.2367,8.2367,8.2367,8.2367,116800.0
2006-01-17 14:20:00,10.66,10.66,10.65,10.65,84800.0,8.2367,8.2367,8.2289,8.2289,84800.0
2006-01-17 14:30:00,10.65,10.66,10.65,10.66,72800.0,8.2289,8.2367,8.2289,8.2367,72800.0
2006-01-17 14:40:00,10.66,10.66,10.64,10.64,200800.0,8.2367,8.2367,8.2212,8.2212,200800.0
2006-01-17 14:50:00,10.65,10.66,10.65,10.66,174400.0,8.2289,8.2367,8.2289,8.2367,174400.0
2006-01-17 15:00:00,10.66,10.66,10.64,10.65,292800.0,8.2367,8.2367,8.2212,8.2289,292800.0
2006-01-17 15:10:00,10.65,10.66,10.65,10.66,247200.0,8.2289,8.2367,8.2289,8.2367,247200.0
2006-01-17 15:20:00,10.66,10.66,10.64,10.65,351200.0,8.2367,8.2367,8.2212,8.2289,351200.0
2006-01-17 15:30:00,10.65,10.65,10.65,10.65,340800.0,8.2289,8.2289,8.2289,8.2289,340800.0
2006-01-17 15:40:00,10.65,10.66,10.65,10.65,2930400.0,8.2289,8.2367,8.2289,8.2289,2930400.0
2006-01-17 15:50:00,10.65,10.66,10.65,10.65,302400.0,8.2289,8.2367,8.2289,8.2289,302400.0
2006-01-18 09:30:00,10.63,10.63,10.59,10.6,568800.0,8.2135,8.2135,8.1826,8.1903,568800.0
2006-01-18 09:40:00,10.62,10.68,10.62,10.66,892800.0,8.2057,8.2521,8.2057,8.2367,892800.0
2006-01-18 09:50:00,10.66,10.67,10.64,10.64,220000.0,8.2367,8.2444,8.2212,8.2212,220000.0
2006-01-18 10:00:00,10.64,10.64,10.6,10.63,304800.0,8.2212,8.2212,8.1903,8.2135,304800.0
2006-01-18 10:10:00,10.63,10.63,10.61,10.62,672800.0,8.2135,8.2135,8.198,8.2057,672800.0
2006-01-18 10:20:00,10.62,10.65,10.62,10.63,205600.0,8.2057,8.2289,8.2057,8.2135,205600.0
2006-01-18 10:30:00,10.64,10.64,10.61,10.61,141600.0,8.2212,8.2212,8.198,8.198,141600.0
2006-01-18 10:40:00,10.61,10.62,10.59,10.6,64000.0,8.198,8.2057,8.1826,8.1903,64000.0
2006-01-18 10:50:00,10.6,10.6,10.59,10.6,177600.0,8.1903,8.1903,8.1826,8.1903,177600.0
2006-01-18 11:00:00,10.6,10.61,10.6,10.6,124000.0,8.1903,8.198,8.1903,8.1903,124000.0
2006-01-18 11:10:00,10.6,10.6,10.6,10.6,109600.0,8.1903,8.1903,8.1903,8.1903,109600.0
2006-01-18 11:20:00,10.6,10.61,10.6,10.6,102400.0,8.1903,8.198,8.1903,8.1903,102400.0
2006-01-18 11:30:00,10.6,10.6,10.56,10.6,191200.0,8.1903,8.1903,8.1594,8.1903,191200.0
2006-01-18 11:40:00,10.6,10.6,10.59,10.6,60000.0,8.1903,8.1903,8.1826,8.1903,60000.0
2006-01-18 11:50:00,10.6,10.63,10.58,10.63,272000.0,8.1903,8.2135,8.1748,8.2135,272000.0
2006-01-18 12:00:00,10.63,10.64,10.62,10.64,59200.0,8.2135,8.2212,8.2057,8.2212,59200.0
2006-01-18 12:10:00,10.64,10.65,10.63,10.63,101600.0,8.2212,8.2289,8.2135,8.2135,101600.0
2006-01-18 12:20:00,10.63,10.63,10.6,10.61,68000.0,8.2135,8.2135,8.1903,8.198,68000.0
2006-01-18 12:30:00,10.61,10.63,10.61,10.63,41600.0,8.198,8.2135,8.198,8.2135,41600.0
2006-01-18 12:40:00,10.63,10.63,10.62,10.62,153600.0,8.2135,8.2135,8.2057,8.2057,153600.0
2006-01-18 12:50:00,10.61,10.62,10.61,10.61,69600.0,8.198,8.2057,8.198,8.198,69600.0
2006-01-18 13:00:00,10.6,10.61,10.6,10.61,58400.0,8.1903,8.198,8.1903,8.198,58400.0
2006-01-18 13:10:00,10.61,10.62,10.6,10.6,54400.0,8.198,8.2057,8.1903,8.1903,54400.0
2006-01-18 13:20:00,10.6,10.6,10.58,10.58,116800.0,8.1903,8.1903,8.1748,8.1748,116800.0
2006-01-18 13:30:00,10.58,10.59,10.58,10.58,60800.0,8.1748,8.1826,8.1748,8.1748,60800.0
2006-01-18 13:40:00,10.58,10.6,10.58,10.6,72800.0,8.1748,8.1903,8.1748,8.1903,72800.0
2006-01-18 13:50:00,10.6,10.6,10.59,10.59,66400.0,8.1903,8.1903,8.1826,8.1826,66400.0
2006-01-18 14:00:00,10.59,10.63,10.59,10.62,159200.0,8.1826,8.2135,8.1826,8.2057,159200.0
2006-01-18 14:10:00,10.62,10.65,10.62,10.65,171200.0,8.2057,8.2289,8.2057,8.2289,171200.0
2006-01-18 14:20:00,10.64,10.65,10.61,10.62,160000.0,8.2212,8.2289,8.198,8.2057,160000.0
2006-01-18 14:30:00,10.62,10.62,10.59,10.6,323200.0,8.2057,8.2057,8.1826,8.1903,323200.0
2006-01-18 14:40:00,10.6,10.6,10.55,10.55,304000.0,8.1903,8.1903,8.1517,8.1517,304000.0
2006-01-18 14:50:00,10.56,10.58,10.55,10.58,376800.0,8.1594,8.1748,8.1517,8.1748,376800.0
2006-01-18 15:00:00,10.58,10.59,10.57,10.58,267200.0,8.1748,8.1826,8.1671,8.1748,267200.0
2006-01-18 15:10:00,10.58,10.59,10.57,10.58,328000.0,8.1748,8.1826,8.1671,8.1748,328000.0
2006-01-18 15:20:00,10.58,10.59,10.57,10.58,219200.0,8.1748,8.1826,8.1671,8.1748,219200.0
2006-01-18 15:30:00,10.58,10.59,10.57,10.57,443200.0,8.1748,8.1826,8.1671,8.1671,443200.0
2006-01-18 15:40:00,10.57,10.6,10.56,10.58,657600.0,8.1671,8.1903,8.1594,8.1748,657600.0
2006-01-18 15:50:00,10.58,10.59,10.58,10.58,542400.0,8.1748,8.1826,8.1748,8.1748,542400.0
2006-01-19 09:30:00,10.53,10.62,10.53,10.59,220000.0,8.1362,8.2057,8.1362,8.1826,220000.0
2006-01-19 09:40:00,10.56,10.61,10.56,10.58,200800.0,8.1594,8.198,8.1594,8.1748,200800.0
2006-01-19 09:50:00,10.58,10.59,10.57,10.57,157600.0,8.1748,8.1826,8.1671,8.1671,157600.0
2006-01-19 10:00:00,10.57,10.58,10.56,10.56,179200.0,8.1671,8.1748,8.1594,8.1594,179200.0
2006-01-19 10:10:00,10.56,10.56,10.54,10.56,107200.0,8.1594,8.1594,8.1439,8.1594,107200.0
2006-01-19 10:20:00,10.56,10.58,10.54,10.55,188000.0,8.1594,8.1748,8.1439,8.1517,188000.0
2006-01-19 10:30:00,10.54,10.56,10.54,10.55,114400.0,8.1439,8.1594,8.1439,8.1517,114400.0
2006-01-19 10:40:00,10.55,10.56,10.54,10.55,92000.0,8.1517,8.1594,8.1439,8.1517,92000.0
2006-01-19 10:50:00,10.55,10.55,10.54,10.55,186400.0,8.1517,8.1517,8.1439,8.1517,186400.0
2006-01-19 11:00:00,10.55,10.55,10.54,10.54,107200.0,8.1517,8.1517,8.1439,8.1439,107200.0
2006-01-19 11:10:00,10.54,10.54,10.51,10.51,213600.0,8.1439,8.1439,8.1208,8.1208,213600.0
2006-01-19 11:20:00,10.51,10.51,10.5,10.5,242400.0,8.1208,8.1208,8.113,8.113,242400.0
2006-01-19 11:30:00,10.5,10.52,10.5,10.52,712800.0,8.113,8.1285,8.113,8.1285,712800.0
2006-01-19 11:40:00,10.52,10.53,10.52,10.53,222400.0,8.1285,8.1362,8.1285,8.1362,222400.0
2006-01-19 11:50:00,10.53,10.54,10.53,10.53,156800.0,8.1362,8.1439,8.1362,8.1362,156800.0
2006-01-19 12:00:00,10.53,10.54,10.52,10.53,249600.0,8.1362,8.1439,8.1285,8.1362,249600.0
2006-01-19 12:10:00,10.54,10.54,10.53,10.54,115200.0,8.1439,8.1439,8.1362,8.1439,115200.0
2006-01-19 12:20:00,10.54,10.54,10.53,10.54,135200.0,8.1439,8.1439,8.1362,8.1439,135200.0
2006-01-19 12:30:00,10.54,10.54,10.54,10.54,104000.0,8.1439,8.1439,8.1439,8.1439,104000.0
2006-01-19 12:40:00,10.54,10.55,10.54,10.54,68000.0,8.1439,8.1517,8.1439,8.1439,68000.0
2006-01-19 12:50:00,10.54,10.55,10.54,10.55,88000.0,8.1439,8.1517,8.1439,8.1517,88000.0
2006-01-19 13:00:00,10.55,10.56,10.54,10.55,188800.0,8.1517,8.1594,8.1439,8.1517,188800.0
2006-01-19 13:10:00,10.55,10.55,10.53,10.54,102400.0,8.1517,8.1517,8.1362,8.1439,102400.0
2006-01-19 13:20:00,10.54,10.55,10.54,10.55,160000.0,8.1439,8.1517,8.1439,8.1517,160000.0
2006-01-19 13:30:00,10.55,10.57,10.55,10.56,530400.0,8.1517,8.1671,8.1517,8.1594,530400.0
2006-01-19 13:40:00,10.56,10.57,10.56,10.57,216000.0,8.1594,8.1671,8.1594,8.1671,216000.0
2006-01-19 13:50:00,10.57,10.58,10.57,10.58,144000.0,8.1671,8.1748,8.1671,8.1748,144000.0
2006-01-19 14:00:00,10.58,10.59,10.57,10.59,199200.0,8.1748,8.1826,8.1671,8.1826,199200.0
2006-01-19 14:10:00,10.59,10.59,10.57,10.58,98400.0,8.1826,8.1826,8.1671,8.1748,98400.0
2006-01-19 14:20:00,10.58,10.59,10.57,10.57,288000.0,8.1748,8.1826,8.1671,8.1671,288000.0
2006-01-19 14:30:00,10.57,10.59,10.56,10.58,134400.0,8.1671,8.1826,8.1594,8.1748,134400.0
2006-01-19 14:40:00,10.58,10.59,10.56,10.57,86400.0,8.1748,8.1826,8.1594,8.1671,86400.0
2006-01-19 14:50:00,10.58,10.59,10.57,10.58,145600.0,8.1748,8.1826,8.1671,8.1748,145600.0
2006-01-19 15:00:00,10.57,10.58,10.55,10.56,137600.0,8.1671,8.1748,8.1517,8.1594,137600.0
2006-01-19 15:10:00,10.56,10.58,10.56,10.58,293600.0,8.1594,8.1748,8.1594,8.1748,293600.0
2006-01-19 15:20:00,10.57,10.58,10.57,10.58,443200.0,8.1671,8.1748,8.1671,8.1748,443200.0
2006-01-19 15:30:00,10.58,10.59,10.58,10.58,416000.0,8.1748,8.1826,8.1748,8.1748,416000.0
2006-01-19 15:40:00,10.58,10.6,10.58,10.6,365600.0,8.1748,8.1903,8.1748,8.1903,365600.0
2006-01-19 15:50:00,10.6,10.6,10.59,10.59,694400.0,8.1903,8.1903,8.1826,8.1826,694400.0
2006-01-20 09:30:00,10.64,10.66,10.63,10.65,1090400.0,8.2212,8.2367,8.2135,8.2289,1090400.0
2006-01-20 09:40:00,10.65,10.65,10.63,10.63,325600.0,8.2289,8.2289,8.2135,8.2135,325600.0
2006-01-20 09:50:00,10.63,10.63,10.61,10.62,634400.0,8.2135,8.2135,8.198,8.2057,634400.0
2006-01-20 10:00:00,10.62,10.63,10.62,10.62,425600.0,8.2057,8.2135,8.2057,8.2057,425600.0
2006-01-20 10:10:00,10.62,10.64,10.61,10.64,225600.0,8.2057,8.2212,8.198,8.2212,225600.0
2006-01-20 10:20:00,10.64,10.64,10.62,10.62,261600.0,8.2212,8.2212,8.2057,8.2057,261600.0
2006-01-20 10:30:00,10.62,10.63,10.61,10.62,200000.0,8.2057,8.2135,8.198,8.2057,200000.0
2006-01-20 10:40:00,10.62,10.63,10.62,10.62,176800.0,8.2057,8.2135,8.2057,8.2057,176800.0
2006-01-20 10:50:00,10.62,10.62,10.6,10.61,262400.0,8.2057,8.2057,8.1903,8.198,262400.0
2006-01-20 11:00:00,10.61,10.62,10.6,10.62,139200.0,8.198,8.2057,8.1903,8.2057,139200.0
2006-01-20 11:10:00,10.62,10.62,10.6,10.6,194400.0,8.2057,8.2057,8.1903,8.1903,194400.0
2006-01-20 11:20:00,10.6,10.61,10.6,10.61,434400.0,8.1903,8.198,8.1903,8.198,434400.0
2006-01-20 11:30:00,10.61,10.7,10.6,10.62,425600.0,8.198,8.2676,8.1903,8.2057,425600.0
2006-01-20 11:40:00,10.62,10.62,10.6,10.6,410400.0,8.2057,8.2057,8.1903,8.1903,410400.0
2006-01-20 11:50:00,10.6,10.62,10.6,10.62,252800.0,8.1903,8.2057,8.1903,8.2057,252800.0
2006-01-20 12:00:00,10.62,10.62,10.61,10.61,345600.0,8.2057,8.2057,8.198,8.198,345600.0
2006-01-20 12:10:00,10.61,10.61,10.6,10.61,223200.0,8.198,8.198,8.1903,8.198,223200.0
2006-01-20 12:20:00,10.61,10.62,10.6,10.62,261600.0,8.198,8.2057,8.1903,8.2057,261600.0
2006-01-20 12:30:00,10.62,10.62,10.61,10.62,355200.0,8.2057,8.2057,8.198,8.2057,355200.0
2006-01-20 12:40:00,10.62,10.62,10.6,10.6,219200.0,8.2057,8.2057,8.1903,8.1903,219200.0
2006-01-20 12:50:00,10.6,10.62,10.6,10.61,328000.0,8.1903,8.2057,8.1903,8.198,328000.0
2006-01-20 13:00:00,10.61,10.61,10.58,10.59,265600.0,8.198,8.198,8.1748,8.1826,265600.0
2006-01-20 13:10:00,10.59,10.6,10.58,10.59,242400.0,8.1826,8.1903,8.1748,8.1826,242400.0
2006-01-20 13:20:00,10.59,10.6,10.59,10.59,154400.0,8.1826,8.1903,8.1826,8.1826,154400.0
2006-01-20 13:30:00,10.59,10.59,10.55,10.55,441600.0,8.1826,8.1826,8.1517,8.1517,441600.0
2006-01-20 13:40:00,10.55,10.55,10.52,10.52,567200.0,8.1517,8.1517,8.1285,8.1285,567200.0
2006-01-20 13:50:00,10.52,10.53,10.51,10.51,248800.0,8.1285,8.1362,8.1208,8.1208,248800.0
2006-01-20 14:00:00,10.51,10.51,10.49,10.5,694400.0,8.1208,8.1208,8.1053,8.113,694400.0
2006-01-20 14:10:00,10.5,10.5,10.48,10.48,328000.0,8.113,8.113,8.0976,8.0976,328000.0
2006-01-20 14:20:00,10.48,10.52,10.48,10.51,678400.0,8.0976,8.1285,8.0976,8.1208,678400.0
2006-01-20 14:30:00,10.51,10.52,10.49,10.52,629600.0,8.1208,8.1285,8.1053,8.1285,629600.0
2006-01-20 14:40:00,10.52,10.56,10.52,10.56,342400.0,8.1285,8.1594,8.1285,8.1594,342400.0
2006-01-20 14:50:00,10.56,10.56,10.52,10.52,563200.0,8.1594,8.1594,8.1285,8.1285,563200.0
2006-01-20 15:00:00,10.52,10.54,10.52,10.54,288000.0,8.1285,8.1439,8.1285,8.1439,288000.0
2006-01-20 15:10:00,10.54,10.54,10.52,10.54,333600.0,8.1439,8.1439,8.1285,8.1439,333600.0
2006-01-20 15:20:00,10.54,10.54,10.5,10.51,448800.0,8.1439,8.1439,8.113,8.1208,448800.0
2006-01-20 15:30:00,10.51,10.52,10.49,10.52,504800.0,8.1208,8.1285,8.1053,8.1285,504800.0
2006-01-20 15:40:00,10.51,10.51,10.5,10.51,479200.0,8.1208,8.1208,8.113,8.1208,479200.0
2006-01-20 15:50:00,10.51,10.54,10.51,10.53,1240800.0,8.1208,8.1439,8.1208,8.1362,1240800.0
2006-01-23 09:30:00,10.45,10.5,10.45,10.45,1576800.0,8.0744,8.113,8.0744,8.0744,1576800.0
2006-01-23 09:40:00,10.45,10.47,10.41,10.42,1104000.0,8.0744,8.0898,8.0435,8.0512,1104000.0
2006-01-23 09:50:00,10.43,10.44,10.39,10.39,934400.0,8.0589,8.0667,8.028,8.028,934400.0
2006-01-23 10:00:00,10.38,10.38,10.31,10.33,1415200.0,8.0203,8.0203,7.9662,7.9817,1415200.0
2006-01-23 10:10:00,10.33,10.34,10.3,10.32,1667200.0,7.9817,7.9894,7.9585,7.9739,1667200.0
2006-01-23 10:20:00,10.32,10.33,10.31,10.32,1200800.0,7.9739,7.9817,7.9662,7.9739,1200800.0
2006-01-23 10:30:00,10.32,10.32,10.28,10.28,1181600.0,7.9739,7.9739,7.943,7.943,1181600.0
2006-01-23 10:40:00,10.28,10.29,10.24,10.24,1171200.0,7.943,7.9508,7.9121,7.9121,1171200.0
2006-01-23 10:50:00,10.24,10.24,10.2,10.2,1414400.0,7.9121,7.9121,7.8812,7.8812,1414400.0
2006-01-23 11:00:00,10.21,10.22,10.18,10.22,1160800.0,7.889,7.8967,7.8658,7.8967,1160800.0
2006-01-23 11:10:00,10.22,10.32,10.22,10.31,1524800.0,7.8967,7.9739,7.8967,7.9662,1524800.0
2006-01-23 11:20:00,10.31,10.31,10.28,10.31,916800.0,7.9662,7.9662,7.943,7.9662,916800.0
2006-01-23 11:30:00,10.31,10.34,10.3,10.34,1440800.0,7.9662,7.9894,7.9585,7.9894,1440800.0
2006-01-23 11:40:00,10.34,10.34,10.29,10.32,601600.0,7.9894,7.9894,7.9508,7.9739,601600.0
2006-01-23 11:50:00,10.32,10.36,10.32,10.34,672800.0,7.9739,8.0049,7.9739,7.9894,672800.0
2006-01-23 12:00:00,10.34,10.34,10.31,10.31,466400.0,7.9894,7.9894,7.9662,7.9662,466400.0
2006-01-23 12:10:00,10.31,10.35,10.31,10.35,633600.0,7.9662,7.9971,7.9662,7.9971,633600.0
2006-01-23 12:20:00,10.34,10.35,10.32,10.33,407200.0,7.9894,7.9971,7.9739,7.9817,407200.0
2006-01-23 12:30:00,10.33,10.33,10.31,10.32,498400.0,7.9817,7.9817,7.9662,7.9739,498400.0
2006-01-23 12:40:00,10.32,10.36,10.32,10.34,818400.0,7.9739,8.0049,7.9739,7.9894,818400.0
2006-01-23 12:50:00,10.34,10.4,10.34,10.38,726400.0,7.9894,8.0358,7.9894,8.0203,726400.0
2006-01-23 13:00:00,10.38,10.4,10.37,10.39,311200.0,8.0203,8.0358,8.0126,8.028,311200.0
2006-01-23 13:10:00,10.39,10.4,10.38,10.4,536000.0,8.028,8.0358,8.0203,8.0358,536000.0
2006-01-23 13:20:00,10.4,10.47,10.39,10.46,989600.0,8.0358,8.0898,8.028,8.0821,989600.0
2006-01-23 13:30:00,10.46,10.5,10.45,10.46,1424000.0,8.0821,8.113,8.0744,8.0821,1424000.0
2006-01-23 13:40:00,10.46,10.48,10.46,10.48,452800.0,8.0821,8.0976,8.0821,8.0976,452800.0
2006-01-23 13:50:00,10.48,10.48,10.46,10.47,871200.0,8.0976,8.0976,8.0821,8.0898,871200.0
2006-01-23 14:00:00,10.47,10.49,10.46,10.48,720000.0,8.0898,8.1053,8.0821,8.0976,720000.0
2006-01-23 14:10:00,10.48,10.48,10.46,10.48,575200.0,8.0976,8.0976,8.0821,8.0976,575200.0
2006-01-23 14:20:00,10.48,10.49,10.47,10.47,388000.0,8.0976,8.1053,8.0898,8.0898,388000.0
2006-01-23 14:30:00,10.47,10.47,10.41,10.43,545600.0,8.0898,8.0898,8.0435,8.0589,545600.0
2006-01-23 14:40:00,10.43,10.45,10.43,10.43,284000.0,8.0589,8.0744,8.0589,8.0589,284000.0
2006-01-23 14:50:00,10.43,10.44,10.43,10.43,431200.0,8.0589,8.0667,8.0589,8.0589,431200.0
2006-01-23 15:00:00,10.43,10.44,10.43,10.43,720800.0,8.0589,8.0667,8.0589,8.0589,720800.0
2006-01-23 15:10:00,10.43,10.43,10.39,10.41,895200.0,8.0589,8.0589,8.028,8.0435,895200.0
2006-01-23 15:20:00,10.41,10.43,10.4,10.4,376000.0,8.0435,8.0589,8.0358,8.0358,376000.0
2006-01-23 15:30:00,10.4,10.42,10.4,10.4,652000.0,8.0358,8.0512,8.0358,8.0358,652000.0
2006-01-23 15:40:00,10.4,10.42,10.4,10.41,716000.0,8.0358,8.0512,8.0358,8.0435,716000.0
2006-01-23 15:50:00,10.42,10.43,10.41,10.43,1262400.0,8.0512,8.0589,8.0435,8.0589,1262400.0
2006-01-24 09:30:00,10.54,10.54,10.44,10.54,792000.0,8.1439,8.1439,8.0667,8.1439,792000.0
2006-01-24 09:40:00,10.54,10.54,10.42,10.47,835200.0,8.1439,8.1439,8.0512,8.0898,835200.0
2006-01-24 09:50:00,10.47,10.47,10.43,10.46,398400.0,8.0898,8.0898,8.0589,8.0821,398400.0
2006-01-24 10:00:00,10.46,10.46,10.39,10.42,1521600.0,8.0821,8.0821,8.028,8.0512,1521600.0
2006-01-24 10:10:00,10.42,10.42,10.4,10.41,932800.0,8.0512,8.0512,8.0358,8.0435,932800.0
2006-01-24 10:20:00,10.41,10.42,10.41,10.41,243200.0,8.0435,8.0512,8.0435,8.0435,243200.0
2006-01-24 10:30:00,10.41,10.42,10.39,10.4,276000.0,8.0435,8.0512,8.028,8.0358,276000.0
2006-01-24 10:40:00,10.4,10.42,10.4,10.42,255200.0,8.0358,8.0512,8.0358,8.0512,255200.0
2006-01-24 10:50:00,10.42,10.44,10.42,10.44,375200.0,8.0512,8.0667,8.0512,8.0667,375200.0
2006-01-24 11:00:00,10.44,10.45,10.43,10.45,327200.0,8.0667,8.0744,8.0589,8.0744,327200.0
2006-01-24 11:10:00,10.45,10.45,10.44,10.45,531200.0,8.0744,8.0744,8.0667,8.0744,531200.0
2006-01-24 11:20:00,10.45,10.48,10.45,10.48,292800.0,8.0744,8.0976,8.0744,8.0976,292800.0
2006-01-24 11:30:00,10.49,10.49,10.49,10.49,136000.0,8.1053,8.1053,8.1053,8.1053,136000.0
2006-01-24 11:40:00,10.49,10.53,10.49,10.52,388000.0,8.1053,8.1362,8.1053,8.1285,388000.0
2006-01-24 11:50:00,10.52,10.53,10.52,10.52,150400.0,8.1285,8.1362,8.1285,8.1285,150400.0
2006-01-24 12:00:00,10.52,10.52,10.5,10.5,166400.0,8.1285,8.1285,8.113,8.113,166400.0
2006-01-24 12:10:00,10.5,10.51,10.49,10.49,271200.0,8.113,8.1208,8.1053,8.1053,271200.0
2006-01-24 12:20:00,10.49,10.52,10.49,10.51,202400.0,8.1053,8.1285,8.1053,8.1208,202400.0
2006-01-24 12:30:00,10.51,10.52,10.5,10.5,256800.0,8.1208,8.1285,8.113,8.113,256800.0
2006-01-24 12:40:00,10.5,10.5,10.48,10.48,388800.0,8.113,8.113,8.0976,8.0976,388800.0
2006-01-24 12:50:00,10.47,10.49,10.47,10.47,368800.0,8.0898,8.1053,8.0898,8.0898,368800.0
2006-01-24 13:00:00,10.47,10.49,10.47,10.47,334400.0,8.0898,8.1053,8.0898,8.0898,334400.0
2006-01-24 13:10:00,10.47,10.48,10.47,10.47,200800.0,8.0898,8.0976,8.0898,8.0898,200800.0
2006-01-24 13:20:00,10.47,10.48,10.47,10.48,162400.0,8.0898,8.0976,8.0898,8.0976,162400.0
2006-01-24 13:30:00,10.48,10.51,10.48,10.51,351200.0,8.0976,8.1208,8.0976,8.1208,351200.0
2006-01-24 13:40:00,10.51,10.51,10.5,10.51,90400.0,8.1208,8.1208,8.113,8.1208,90400.0
2006-01-24 13:50:00,10.51,10.51,10.5,10.51,212000.0,8.1208,8.1208,8.113,8.1208,212000.0
2006-01-24 14:00:00,10.51,10.53,10.51,10.52,192000.0,8.1208,8.1362,8.1208,8.1285,192000.0
2006-01-24 14:10:00,10.52,10.53,10.51,10.53,208800.0,8.1285,8.1362,8.1208,8.1362,208800.0
2006-01-24 14:20:00,10.53,10.54,10.53,10.54,343200.0,8.1362,8.1439,8.1362,8.1439,343200.0
2006-01-24 14:30:00,10.54,10.55,10.54,10.54,221600.0,8.1439,8.1517,8.1439,8.1439,221600.0
2006-01-24 14:40:00,10.54,10.56,10.54,10.56,324800.0,8.1439,8.1594,8.1439,8.1594,324800.0
2006-01-24 14:50:00,10.55,10.56,10.54,10.55,414400.0,8.1517,8.1594,8.1439,8.1517,414400.0
2006-01-24 15:00:00,10.55,10.55,10.53,10.54,296800.0,8.1517,8.1517,8.1362,8.1439,296800.0
2006-01-24 15:10:00,10.53,10.54,10.52,10.53,408000.0,8.1362,8.1439,8.1285,8.1362,408000.0
2006-01-24 15:20:00,10.53,10.54,10.53,10.53,251200.0,8.1362,8.1439,8.1362,8.1362,251200.0
2006-01-24 15:30:00,10.53,10.54,10.52,10.52,340000.0,8.1362,8.1439,8.1285,8.1285,340000.0
2006-01-24 15:40:00,10.52,10.53,10.51,10.51,444800.0,8.1285,8.1362,8.1208,8.1208,444800.0
2006-01-24 15:50:00,10.51,10.51,10.5,10.5,494400.0,8.1208,8.1208,8.113,8.113,494400.0
2006-01-25 09:30:00,10.51,10.53,10.5,10.51,178400.0,8.1208,8.1362,8.113,8.1208,178400.0
2006-01-25 09:40:00,10.52,10.52,10.49,10.5,81600.0,8.1285,8.1285,8.1053,8.113,81600.0
2006-01-25 09:50:00,10.51,10.55,10.5,10.55,142400.0,8.1208,8.1517,8.113,8.1517,142400.0
2006-01-25 10:00:00,10.55,10.57,10.51,10.51,308800.0,8.1517,8.1671,8.1208,8.1208,308800.0
2006-01-25 10:10:00,10.52,10.52,10.5,10.52,232000.0,8.1285,8.1285,8.113,8.1285,232000.0
2006-01-25 10:20:00,10.52,10.52,10.49,10.51,216800.0,8.1285,8.1285,8.1053,8.1208,216800.0
2006-01-25 10:30:00,10.5,10.52,10.49,10.52,204800.0,8.113,8.1285,8.1053,8.1285,204800.0
2006-01-25 10:40:00,10.51,10.53,10.51,10.52,227200.0,8.1208,8.1362,8.1208,8.1285,227200.0
2006-01-25 10:50:00,10.52,10.54,10.52,10.54,189600.0,8.1285,8.1439,8.1285,8.1439,189600.0
2006-01-25 11:00:00,10.54,10.56,10.54,10.55,135200.0,8.1439,8.1594,8.1439,8.1517,135200.0
2006-01-25 11:10:00,10.55,10.56,10.54,10.55,138400.0,8.1517,8.1594,8.1439,8.1517,138400.0
2006-01-25 11:20:00,10.55,10.55,10.53,10.53,85600.0,8.1517,8.1517,8.1362,8.1362,85600.0
2006-01-25 11:30:00,10.53,10.53,10.52,10.53,115200.0,8.1362,8.1362,8.1285,8.1362,115200.0
2006-01-25 11:40:00,10.53,10.54,10.52,10.52,103200.0,8.1362,8.1439,8.1285,8.1285,103200.0
2006-01-25 11:50:00,10.52,10.52,10.51,10.52,119200.0,8.1285,8.1285,8.1208,8.1285,119200.0
2006-01-25 12:00:00,10.51,10.52,10.51,10.52,88000.0,8.1208,8.1285,8.1208,8.1285,88000.0
2006-01-25 12:10:00,10.52,10.52,10.5,10.51,101600.0,8.1285,8.1285,8.113,8.1208,101600.0
2006-01-25 12:20:00,10.51,10.51,10.5,10.51,190400.0,8.1208,8.1208,8.113,8.1208,190400.0
2006-01-25 12:30:00,10.51,10.52,10.5,10.51,127200.0,8.1208,8.1285,8.113,8.1208,127200.0
2006-01-25 12:40:00,10.51,10.54,10.51,10.54,79200.0,8.1208,8.1439,8.1208,8.1439,79200.0
2006-01-25 12:50:00,10.54,10.54,10.52,10.53,84800.0,8.1439,8.1439,8.1285,8.1362,84800.0
2006-01-25 13:00:00,10.53,10.54,10.51,10.53,97600.0,8.1362,8.1439,8.1208,8.1362,97600.0
2006-01-25 13:10:00,10.53,10.53,10.51,10.53,106400.0,8.1362,8.1362,8.1208,8.1362,106400.0
2006-01-25 13:20:00,10.52,10.54,10.52,10.52,121600.0,8.1285,8.1439,8.1285,8.1285,121600.0
2006-01-25 13:30:00,10.52,10.53,10.52,10.53,150400.0,8.1285,8.1362,8.1285,8.1362,150400.0
2006-01-25 13:40:00,10.53,10.54,10.52,10.53,132000.0,8.1362,8.1439,8.1285,8.1362,132000.0
2006-01-25 13:50:00,10.53,10.54,10.53,10.53,176000.0,8.1362,8.1439,8.1362,8.1362,176000.0
2006-01-25 14:00:00,10.53,10.55,10.52,10.55,148800.0,8.1362,8.1517,8.1285,8.1517,148800.0
2006-01-25 14:10:00,10.55,10.55,10.53,10.53,84000.0,8.1517,8.1517,8.1362,8.1362,84000.0
2006-01-25 14:20:00,10.53,10.54,10.52,10.52,863200.0,8.1362,8.1439,8.1285,8.1285,863200.0
2006-01-25 14:30:00,10.52,10.53,10.52,10.53,401600.0,8.1285,8.1362,8.1285,8.1362,401600.0
2006-01-25 14:40:00,10.53,10.54,10.52,10.53,502400.0,8.1362,8.1439,8.1285,8.1362,502400.0
2006-01-25 14:50:00,10.53,10.53,10.52,10.53,592000.0,8.1362,8.1362,8.1285,8.1362,592000.0
2006-01-25 15:00:00,10.53,10.54,10.52,10.53,652800.0,8.1362,8.1439,8.1285,8.1362,652800.0
2006-01-25 15:10:00,10.53,10.53,10.53,10.53,745600.0,8.1362,8.1362,8.1362,8.1362,745600.0
2006-01-25 15:20:00,10.53,10.54,10.52,10.54,299200.0,8.1362,8.1439,8.1285,8.1439,299200.0
2006-01-25 15:30:00,10.54,10.54,10.52,10.53,484000.0,8.1439,8.1439,8.1285,8.1362,484000.0
2006-01-25 15:40:00,10.52,10.53,10.52,10.53,335200.0,8.1285,8.1362,8.1285,8.1362,335200.0
2006-01-25 15:50:00,10.53,10.54,10.53,10.54,912800.0,8.1362,8.1439,8.1362,8.1439,912800.0
2006-01-26 09:30:00,10.64,10.64,10.52,10.53,280800.0,8.2212,8.2212,8.1285,8.1362,280800.0
2006-01-26 09:40:00,10.53,10.53,10.51,10.52,139200.0,8.1362,8.1362,8.1208,8.1285,139200.0
2006-01-26 09:50:00,10.52,10.54,10.47,10.48,477600.0,8.1285,8.1439,8.0898,8.0976,477600.0
2006-01-26 10:00:00,10.48,10.51,10.47,10.51,2224000.0,8.0976,8.1208,8.0898,8.1208,2224000.0
2006-01-26 10:10:00,10.51,10.51,10.49,10.49,146400.0,8.1208,8.1208,8.1053,8.1053,146400.0
2006-01-26 10:20:00,10.5,10.5,10.49,10.5,237600.0,8.113,8.113,8.1053,8.113,237600.0
2006-01-26 10:30:00,10.5,10.51,10.49,10.49,2419200.0,8.113,8.1208,8.1053,8.1053,2419200.0
2006-01-26 10:40:00,10.49,10.5,10.49,10.5,155200.0,8.1053,8.113,8.1053,8.113,155200.0
2006-01-26 10:50:00,10.5,10.51,10.49,10.51,223200.0,8.113,8.1208,8.1053,8.1208,223200.0
2006-01-26 11:00:00,10.5,10.52,10.5,10.52,248800.0,8.113,8.1285,8.113,8.1285,248800.0
2006-01-26 11:10:00,10.52,10.52,10.49,10.49,110400.0,8.1285,8.1285,8.1053,8.1053,110400.0
2006-01-26 11:20:00,10.49,10.51,10.49,10.5,181600.0,8.1053,8.1208,8.1053,8.113,181600.0
2006-01-26 11:30:00,10.5,10.51,10.5,10.51,1708000.0,8.113,8.1208,8.113,8.1208,1708000.0
2006-01-26 11:40:00,10.51,10.51,10.49,10.5,176000.0,8.1208,8.1208,8.1053,8.113,176000.0
2006-01-26 11:50:00,10.5,10.51,10.5,10.51,116800.0,8.113,8.1208,8.113,8.1208,116800.0
2006-01-26 12:00:00,10.51,10.52,10.51,10.52,184000.0,8.1208,8.1285,8.1208,8.1285,184000.0
2006-01-26 12:10:00,10.52,10.52,10.51,10.52,397600.0,8.1285,8.1285,8.1208,8.1285,397600.0
2006-01-26 12:20:00,10.52,10.52,10.5,10.51,276000.0,8.1285,8.1285,8.113,8.1208,276000.0
2006-01-26 12:30:00,10.51,10.51,10.5,10.51,149600.0,8.1208,8.1208,8.113,8.1208,149600.0
2006-01-26 12:40:00,10.51,10.51,10.5,10.51,86400.0,8.1208,8.1208,8.113,8.1208,86400.0
2006-01-26 12:50:00,10.51,10.51,10.5,10.51,121600.0,8.1208,8.1208,8.113,8.1208,121600.0
2006-01-26 13:00:00,10.51,10.52,10.51,10.52,92800.0,8.1208,8.1285,8.1208,8.1285,92800.0
2006-01-26 13:10:00,10.51,10.53,10.51,10.51,168800.0,8.1208,8.1362,8.1208,8.1208,168800.0
2006-01-26 13:20:00,10.51,10.51,10.5,10.5,63200.0,8.1208,8.1208,8.113,8.113,63200.0
2006-01-26 13:30:00,10.5,10.51,10.49,10.49,232000.0,8.113,8.1208,8.1053,8.1053,232000.0
2006-01-26 13:40:00,10.49,10.51,10.49,10.5,136800.0,8.1053,8.1208,8.1053,8.113,136800.0
2006-01-26 13:50:00,10.49,10.53,10.49,10.51,1574400.0,8.1053,8.1362,8.1053,8.1208,1574400.0
2006-01-26 14:00:00,10.51,10.53,10.51,10.52,272800.0,8.1208,8.1362,8.1208,8.1285,272800.0
2006-01-26 14:10:00,10.52,10.52,10.51,10.51,140000.0,8.1285,8.1285,8.1208,8.1208,140000.0
2006-01-26 14:20:00,10.51,10.52,10.51,10.51,281600.0,8.1208,8.1285,8.1208,8.1208,281600.0
2006-01-26 14:30:00,10.51,10.52,10.5,10.51,99200.0,8.1208,8.1285,8.113,8.1208,99200.0
2006-01-26 14:40:00,10.51,10.51,10.51,10.51,198400.0,8.1208,8.1208,8.1208,8.1208,198400.0
2006-01-26 14:50:00,10.51,10.51,10.5,10.5,132800.0,8.1208,8.1208,8.113,8.113,132800.0
2006-01-26 15:00:00,10.5,10.51,10.49,10.51,618400.0,8.113,8.1208,8.1053,8.1208,618400.0
2006-01-26 15:10:00,10.51,10.52,10.5,10.51,268800.0,8.1208,8.1285,8.113,8.1208,268800.0
2006-01-26 15:20:00,10.51,10.52,10.5,10.5,240000.0,8.1208,8.1285,8.113,8.113,240000.0
2006-01-26 15:30:00,10.5,10.51,10.49,10.51,298400.0,8.113,8.1208,8.1053,8.1208,298400.0
2006-01-26 15:40:00,10.51,10.51,10.49,10.5,276800.0,8.1208,8.1208,8.1053,8.113,276800.0
2006-01-26 15:50:00,10.5,10.51,10.49,10.5,473600.0,8.113,8.1208,8.1053,8.113,473600.0
2006-01-27 09:30:00,10.53,10.58,10.5,10.52,278400.0,8.1362,8.1748,8.113,8.1285,278400.0
2006-01-27 09:40:00,10.51,10.52,10.49,10.51,184800.0,8.1208,8.1285,8.1053,8.1208,184800.0
2006-01-27 09:50:00,10.51,10.51,10.51,10.51,105600.0,8.1208,8.1208,8.1208,8.1208,105600.0
2006-01-27 10:00:00,10.51,10.53,10.51,10.51,504000.0,8.1208,8.1362,8.1208,8.1208,504000.0
2006-01-27 10:10:00,10.51,10.54,10.51,10.52,380000.0,8.1208,8.1439,8.1208,8.1285,380000.0
2006-01-27 10:20:00,10.52,10.53,10.51,10.51,266400.0,8.1285,8.1362,8.1208,8.1208,266400.0
2006-01-27 10:30:00,10.51,10.51,10.5,10.51,138400.0,8.1208,8.1208,8.113,8.1208,138400.0
2006-01-27 10:40:00,10.51,10.52,10.5,10.51,434400.0,8.1208,8.1285,8.113,8.1208,434400.0
2006-01-27 10:50:00,10.51,10.52,10.51,10.51,404800.0,8.1208,8.1285,8.1208,8.1208,404800.0
2006-01-27 11:00:00,10.51,10.51,10.5,10.51,136800.0,8.1208,8.1208,8.113,8.1208,136800.0
2006-01-27 11:10:00,10.51,10.51,10.5,10.51,129600.0,8.1208,8.1208,8.113,8.1208,129600.0
2006-01-27 11:20:00,10.51,10.51,10.5,10.51,92800.0,8.1208,8.1208,8.113,8.1208,92800.0
2006-01-27 11:30:00,10.5,10.5,10.49,10.49,152800.0,8.113,8.113,8.1053,8.1053,152800.0
2006-01-27 11:40:00,10.49,10.49,10.49,10.49,1148800.0,8.1053,8.1053,8.1053,8.1053,1148800.0
2006-01-27 11:50:00,10.49,10.5,10.48,10.48,240800.0,8.1053,8.113,8.0976,8.0976,240800.0
2006-01-27 12:00:00,10.48,10.49,10.48,10.48,143200.0,8.0976,8.1053,8.0976,8.0976,143200.0
2006-01-27 12:10:00,10.48,10.49,10.47,10.47,379200.0,8.0976,8.1053,8.0898,8.0898,379200.0
2006-01-27 12:20:00,10.47,10.48,10.47,10.48,125600.0,8.0898,8.0976,8.0898,8.0976,125600.0
2006-01-27 12:30:00,10.48,10.48,10.47,10.47,244800.0,8.0976,8.0976,8.0898,8.0898,244800.0
2006-01-27 12:40:00,10.47,10.48,10.47,10.47,243200.0,8.0898,8.0976,8.0898,8.0898,243200.0
2006-01-27 12:50:00,10.47,10.47,10.47,10.47,220800.0,8.0898,8.0898,8.0898,8.0898,220800.0
2006-01-27 13:00:00,10.47,10.47,10.47,10.47,150400.0,8.0898,8.0898,8.0898,8.0898,150400.0
2006-01-27 13:10:00,10.47,10.47,10.46,10.46,211200.0,8.0898,8.0898,8.0821,8.0821,211200.0
2006-01-27 13:20:00,10.46,10.46,10.46,10.46,1351200.0,8.0821,8.0821,8.0821,8.0821,1351200.0
2006-01-27 13:30:00,10.46,10.46,10.46,10.46,168000.0,8.0821,8.0821,8.0821,8.0821,168000.0
2006-01-27 13:40:00,10.46,10.46,10.45,10.45,222400.0,8.0821,8.0821,8.0744,8.0744,222400.0
2006-01-27 13:50:00,10.45,10.45,10.42,10.42,481600.0,8.0744,8.0744,8.0512,8.0512,481600.0
2006-01-27 14:00:00,10.42,10.42,10.41,10.41,426400.0,8.0512,8.0512,8.0435,8.0435,426400.0
2006-01-27 14:10:00,10.41,10.41,10.39,10.4,634400.0,8.0435,8.0435,8.028,8.0358,634400.0
2006-01-27 14:20:00,10.4,10.41,10.4,10.41,333600.0,8.0358,8.0435,8.0358,8.0435,333600.0
2006-01-27 14:30:00,10.41,10.41,10.4,10.4,286400.0,8.0435,8.0435,8.0358,8.0358,286400.0
2006-01-27 14:40:00,10.4,10.4,10.4,10.4,428000.0,8.0358,8.0358,8.0358,8.0358,428000.0
2006-01-27 14:50:00,10.4,10.4,10.39,10.39,428800.0,8.0358,8.0358,8.028,8.028,428800.0
2006-01-27 15:00:00,10.39,10.39,10.39,10.39,700800.0,8.028,8.028,8.028,8.028,700800.0
2006-01-27 15:10:00,10.39,10.39,10.38,10.39,714400.0,8.028,8.028,8.0203,8.028,714400.0
2006-01-27 15:20:00,10.39,10.4,10.38,10.4,541600.0,8.028,8.0358,8.0203,8.0358,541600.0
2006-01-27 15:30:00,10.4,10.4,10.4,10.4,790400.0,8.0358,8.0358,8.0358,8.0358,790400.0
2006-01-27 15:40:00,10.4,10.4,10.4,10.4,852800.0,8.0358,8.0358,8.0358,8.0358,852800.0
2006-01-27 15:50:00,10.4,10.4,10.4,10.4,976800.0,8.0358,8.0358,8.0358,8.0358,976800.0
2006-01-30 09:30:00,10.33,10.34,10.31,10.31,452000.0,7.9817,7.9894,7.9662,7.9662,452000.0
2006-01-30 09:40:00,10.33,10.33,10.29,10.29,963200.0,7.9817,7.9817,7.9508,7.9508,963200.0
2006-01-30 09:50:00,10.29,10.3,10.29,10.29,664000.0,7.9508,7.9585,7.9508,7.9508,664000.0
2006-01-30 10:00:00,10.29,10.32,10.29,10.31,538400.0,7.9508,7.9739,7.9508,7.9662,538400.0
2006-01-30 10:10:00,10.31,10.32,10.31,10.31,263200.0,7.9662,7.9739,7.9662,7.9662,263200.0
2006-01-30 10:20:00,10.31,10.31,10.29,10.3,412000.0,7.9662,7.9662,7.9508,7.9585,412000.0
2006-01-30 10:30:00,10.3,10.31,10.29,10.31,414400.0,7.9585,7.9662,7.9508,7.9662,414400.0
2006-01-30 10:40:00,10.31,10.31,10.31,10.31,329600.0,7.9662,7.9662,7.9662,7.9662,329600.0
2006-01-30 10:50:00,10.31,10.35,10.31,10.34,876800.0,7.9662,7.9971,7.9662,7.9894,876800.0
2006-01-30 11:00:00,10.34,10.34,10.34,10.34,657600.0,7.9894,7.9894,7.9894,7.9894,657600.0
2006-01-30 11:10:00,10.34,10.34,10.33,10.33,145600.0,7.9894,7.9894,7.9817,7.9817,145600.0
2006-01-30 11:20:00,10.33,10.34,10.33,10.33,257600.0,7.9817,7.9894,7.9817,7.9817,257600.0
2006-01-30 11:30:00,10.33,10.33,10.3,10.33,407200.0,7.9817,7.9817,7.9585,7.9817,407200.0
2006-01-30 11:40:00,10.33,10.33,10.26,10.28,746400.0,7.9817,7.9817,7.9276,7.943,746400.0
2006-01-30 11:50:00,10.28,10.28,10.26,10.26,171200.0,7.943,7.943,7.9276,7.9276,171200.0
2006-01-30 12:00:00,10.26,10.28,10.25,10.25,293600.0,7.9276,7.943,7.9199,7.9199,293600.0
2006-01-30 12:10:00,10.26,10.26,10.08,10.14,35060800.0,7.9276,7.9276,7.7885,7.8349,35060800.0
2006-01-30 12:20:00,10.14,10.16,10.08,10.14,12671200.0,7.8349,7.8503,7.7885,7.8349,12671200.0
2006-01-30 12:30:00,10.13,10.17,10.12,10.17,1821600.0,7.8271,7.858,7.8194,7.858,1821600.0
2006-01-30 12:40:00,10.17,10.21,10.17,10.21,1942400.0,7.858,7.889,7.858,7.889,1942400.0
2006-01-30 12:50:00,10.21,10.21,10.15,10.18,1208000.0,7.889,7.889,7.8426,7.8658,1208000.0
2006-01-30 13:00:00,10.18,10.19,10.17,10.17,1097600.0,7.8658,7.8735,7.858,7.858,1097600.0
2006-01-30 13:10:00,10.17,10.18,10.17,10.17,1448800.0,7.858,7.8658,7.858,7.858,1448800.0
2006-01-30 13:20:00,10.18,10.18,10.17,10.18,291200.0,7.8658,7.8658,7.858,7.8658,291200.0
2006-01-30 13:30:00,10.18,10.18,10.18,10.18,513600.0,7.8658,7.8658,7.8658,7.8658,513600.0
2006-01-30 13:40:00,10.18,10.19,10.14,10.19,695200.0,7.8658,7.8735,7.8349,7.8735,695200.0
2006-01-30 13:50:00,10.19,10.19,10.18,10.19,257600.0,7.8735,7.8735,7.8658,7.8735,257600.0
2006-01-30 14:00:00,10.19,10.19,10.18,10.19,336000.0,7.8735,7.8735,7.8658,7.8735,336000.0
2006-01-30 14:10:00,10.19,10.22,10.19,10.21,574400.0,7.8735,7.8967,7.8735,7.889,574400.0
2006-01-30 14:20:00,10.21,10.24,10.2,10.24,449600.0,7.889,7.9121,7.8812,7.9121,449600.0
2006-01-30 14:30:00,10.24,10.24,10.22,10.24,520000.0,7.9121,7.9121,7.8967,7.9121,520000.0
2006-01-30 14:40:00,10.24,10.24,10.22,10.24,752000.0,7.9121,7.9121,7.8967,7.9121,752000.0
2006-01-30 14:50:00,10.24,10.24,10.23,10.24,565600.0,7.9121,7.9121,7.9044,7.9121,565600.0
2006-01-30 15:00:00,10.24,10.26,10.21,10.21,920000.0,7.9121,7.9276,7.889,7.889,920000.0
2006-01-30 15:10:00,10.21,10.22,10.17,10.18,1200000.0,7.889,7.8967,7.858,7.8658,1200000.0
2006-01-30 15:20:00,10.17,10.19,10.16,10.16,921600.0,7.858,7.8735,7.8503,7.8503,921600.0
2006-01-30 15:30:00,10.16,10.18,10.15,10.18,1658400.0,7.8503,7.8658,7.8426,7.8658,1658400.0
2006-01-30 15:40:00,10.18,10.25,10.18,10.23,1744000.0,7.8658,7.9199,7.8658,7.9044,1744000.0
2006-01-30 15:50:00,10.23,10.26,10.22,10.22,992000.0,7.9044,7.9276,7.8967,7.8967,992000.0
2006-01-31 09:30:00,10.22,10.23,10.22,10.22,453600.0,7.8967,7.9044,7.8967,7.8967,453600.0
2006-01-31 09:40:00,10.22,10.26,10.22,10.22,475200.0,7.8967,7.9276,7.8967,7.8967,475200.0
2006-01-31 09:50:00,10.23,10.23,10.22,10.22,465600.0,7.9044,7.9044,7.8967,7.8967,465600.0
2006-01-31 10:00:00,10.23,10.23,10.22,10.23,380800.0,7.9044,7.9044,7.8967,7.9044,380800.0
2006-01-31 10:10:00,10.23,10.23,10.16,10.18,531200.0,7.9044,7.9044,7.8503,7.8658,531200.0
2006-01-31 10:20:00,10.18,10.2,10.18,10.19,809600.0,7.8658,7.8812,7.8658,7.8735,809600.0
2006-01-31 10:30:00,10.19,10.2,10.18,10.18,715200.0,7.8735,7.8812,7.8658,7.8658,715200.0
2006-01-31 10:40:00,10.18,10.18,10.14,10.15,537600.0,7.8658,7.8658,7.8349,7.8426,537600.0
2006-01-31 10:50:00,10.16,10.19,10.15,10.19,640000.0,7.8503,7.8735,7.8426,7.8735,640000.0
2006-01-31 11:00:00,10.19,10.2,10.18,10.2,674400.0,7.8735,7.8812,7.8658,7.8812,674400.0
2006-01-31 11:10:00,10.2,10.21,10.2,10.2,624800.0,7.8812,7.889,7.8812,7.8812,624800.0
2006-01-31 11:20:00,10.2,10.2,10.17,10.18,306400.0,7.8812,7.8812,7.858,7.8658,306400.0
2006-01-31 11:30:00,10.18,10.18,10.16,10.17,367200.0,7.8658,7.8658,7.8503,7.858,367200.0
2006-01-31 11:40:00,10.17,10.18,10.16,10.17,392800.0,7.858,7.8658,7.8503,7.858,392800.0
2006-01-31 11:50:00,10.17,10.18,10.14,10.14,436800.0,7.858,7.8658,7.8349,7.8349,436800.0
2006-01-31 12:00:00,10.14,10.15,10.14,10.15,339200.0,7.8349,7.8426,7.8349,7.8426,339200.0
2006-01-31 12:10:00,10.15,10.15,10.12,10.12,383200.0,7.8426,7.8426,7.8194,7.8194,383200.0
2006-01-31 12:20:00,10.12,10.12,10.11,10.11,288800.0,7.8194,7.8194,7.8117,7.8117,288800.0
2006-01-31 12:30:00,10.11,10.12,10.11,10.12,317600.0,7.8117,7.8194,7.8117,7.8194,317600.0
2006-01-31 12:40:00,10.12,10.16,10.12,10.15,468800.0,7.8194,7.8503,7.8194,7.8426,468800.0
2006-01-31 12:50:00,10.15,10.15,10.13,10.15,330400.0,7.8426,7.8426,7.8271,7.8426,330400.0
2006-01-31 13:00:00,10.15,10.15,10.13,10.13,304800.0,7.8426,7.8426,7.8271,7.8271,304800.0
2006-01-31 13:10:00,10.13,10.15,10.13,10.15,265600.0,7.8271,7.8426,7.8271,7.8426,265600.0
2006-01-31 13:20:00,10.15,10.2,10.15,10.2,588800.0,7.8426,7.8812,7.8426,7.8812,588800.0
2006-01-31 13:30:00,10.2,10.21,10.19,10.2,529600.0,7.8812,7.889,7.8735,7.8812,529600.0
2006-01-31 13:40:00,10.2,10.2,10.17,10.19,348000.0,7.8812,7.8812,7.858,7.8735,348000.0
2006-01-31 13:50:00,10.2,10.2,10.18,10.18,406400.0,7.8812,7.8812,7.8658,7.8658,406400.0
2006-01-31 14:00:00,10.18,10.18,10.17,10.17,349600.0,7.8658,7.8658,7.858,7.858,349600.0
2006-01-31 14:10:00,10.17,10.18,10.14,10.17,552000.0,7.858,7.8658,7.8349,7.858,552000.0
2006-01-31 14:20:00,10.17,10.17,10.14,10.17,580000.0,7.858,7.858,7.8349,7.858,580000.0
2006-01-31 14:30:00,10.17,10.17,10.15,10.16,513600.0,7.858,7.858,7.8426,7.8503,513600.0
2006-01-31 14:40:00,10.16,10.16,10.13,10.13,432000.0,7.8503,7.8503,7.8271,7.8271,432000.0
2006-01-31 14:50:00,10.13,10.15,10.13,10.14,340000.0,7.8271,7.8426,7.8271,7.8349,340000.0
2006-01-31 15:00:00,10.14,10.15,10.14,10.15,490400.0,7.8349,7.8426,7.8349,7.8426,490400.0
2006-01-31 15:10:00,10.15,10.16,10.13,10.14,453600.0,7.8426,7.8503,7.8271,7.8349,453600.0
2006-01-31 15:20:00,10.14,10.14,10.13,10.14,576000.0,7.8349,7.8349,7.8271,7.8349,576000.0
2006-01-31 15:30:00,10.14,10.15,10.13,10.14,1111200.0,7.8349,7.8426,7.8271,7.8349,1111200.0
2006-01-31 15:40:00,10.14,10.15,10.13,10.14,670400.0,7.8349,7.8426,7.8271,7.8349,670400.0
2006-01-31 15:50:00,10.14,10.14,10.12,10.13,1197600.0,7.8349,7.8349,7.8194,7.8271,1197600.0
2006-02-01 09:30:00,10.16,10.19,10.15,10.19,1110400.0,7.8503,7.8735,7.8426,7.8735,1110400.0
2006-02-01 09:40:00,10.19,10.22,10.18,10.19,1309600.0,7.8735,7.8967,7.8658,7.8735,1309600.0
2006-02-01 09:50:00,10.2,10.21,10.19,10.2,955200.0,7.8812,7.889,7.8735,7.8812,955200.0
2006-02-01 10:00:00,10.21,10.24,10.2,10.22,992800.0,7.889,7.9121,7.8812,7.8967,992800.0
2006-02-01 10:10:00,10.22,10.24,10.22,10.23,804000.0,7.8967,7.9121,7.8967,7.9044,804000.0
2006-02-01 10:20:00,10.23,10.26,10.23,10.24,865600.0,7.9044,7.9276,7.9044,7.9121,865600.0
2006-02-01 10:30:00,10.24,10.27,10.23,10.25,1008000.0,7.9121,7.9353,7.9044,7.9199,1008000.0
2006-02-01 10:40:00,10.26,10.27,10.25,10.26,1190400.0,7.9276,7.9353,7.9199,7.9276,1190400.0
2006-02-01 10:50:00,10.26,10.33,10.26,10.31,1175200.0,7.9276,7.9817,7.9276,7.9662,1175200.0
2006-02-01 11:00:00,10.31,10.34,10.3,10.33,937600.0,7.9662,7.9894,7.9585,7.9817,937600.0
2006-02-01 11:10:00,10.33,10.34,10.31,10.32,1198400.0,7.9817,7.9894,7.9662,7.9739,1198400.0
2006-02-01 11:20:00,10.32,10.34,10.31,10.34,248800.0,7.9739,7.9894,7.9662,7.9894,248800.0
2006-02-01 11:30:00,10.34,10.35,10.33,10.34,409600.0,7.9894,7.9971,7.9817,7.9894,409600.0
2006-02-01 11:40:00,10.35,10.42,10.34,10.39,1405600.0,7.9971,8.0512,7.9894,8.028,1405600.0
2006-02-01 11:50:00,10.39,10.39,10.37,10.38,809600.0,8.028,8.028,8.0126,8.0203,809600.0
2006-02-01 12:00:00,10.38,10.39,10.37,10.38,519200.0,8.0203,8.028,8.0126,8.0203,519200.0
2006-02-01 12:10:00,10.38,10.4,10.37,10.39,1158400.0,8.0203,8.0358,8.0126,8.028,1158400.0
2006-02-01 12:20:00,10.39,10.39,10.38,10.38,488800.0,8.028,8.028,8.0203,8.0203,488800.0
2006-02-01 12:30:00,10.38,10.39,10.38,10.39,408800.0,8.0203,8.028,8.0203,8.028,408800.0
2006-02-01 12:40:00,10.39,10.39,10.38,10.38,487200.0,8.028,8.028,8.0203,8.0203,487200.0
2006-02-01 12:50:00,10.38,10.42,10.38,10.42,1394400.0,8.0203,8.0512,8.0203,8.0512,1394400.0
2006-02-01 13:00:00,10.42,10.43,10.41,10.43,828000.0,8.0512,8.0589,8.0435,8.0589,828000.0
2006-02-01 13:10:00,10.43,10.45,10.43,10.44,1004800.0,8.0589,8.0744,8.0589,8.0667,1004800.0
2006-02-01 13:20:00,10.44,10.44,10.43,10.44,454400.0,8.0667,8.0667,8.0589,8.0667,454400.0
2006-02-01 13:30:00,10.44,10.44,10.4,10.41,718400.0,8.0667,8.0667,8.0358,8.0435,718400.0
2006-02-01 13:40:00,10.42,10.43,10.42,10.43,505600.0,8.0512,8.0589,8.0512,8.0589,505600.0
2006-02-01 13:50:00,10.43,10.44,10.42,10.44,311200.0,8.0589,8.0667,8.0512,8.0667,311200.0
2006-02-01 14:00:00,10.44,10.48,10.43,10.47,956000.0,8.0667,8.0976,8.0589,8.0898,956000.0
2006-02-01 14:10:00,10.47,10.51,10.47,10.49,732800.0,8.0898,8.1208,8.0898,8.1053,732800.0
2006-02-01 14:20:00,10.49,10.5,10.48,10.5,251200.0,8.1053,8.113,8.0976,8.113,251200.0
2006-02-01 14:30:00,10.5,10.52,10.49,10.5,620800.0,8.113,8.1285,8.1053,8.113,620800.0
2006-02-01 14:40:00,10.5,10.5,10.44,10.49,528000.0,8.113,8.113,8.0667,8.1053,528000.0
2006-02-01 14:50:00,10.49,10.49,10.47,10.47,535200.0,8.1053,8.1053,8.0898,8.0898,535200.0
2006-02-01 15:00:00,10.47,10.48,10.45,10.45,822400.0,8.0898,8.0976,8.0744,8.0744,822400.0
2006-02-01 15:10:00,10.45,10.45,10.42,10.42,1032000.0,8.0744,8.0744,8.0512,8.0512,1032000.0
2006-02-01 15:20:00,10.42,10.42,10.38,10.38,900800.0,8.0512,8.0512,8.0203,8.0203,900800.0
2006-02-01 15:30:00,10.38,10.4,10.37,10.38,2113600.0,8.0203,8.0358,8.0126,8.0203,2113600.0
2006-02-01 15:40:00,10.38,10.4,10.38,10.4,1627200.0,8.0203,8.0358,8.0203,8.0358,1627200.0
2006-02-01 15:50:00,10.4,10.4,10.38,10.4,1284800.0,8.0358,8.0358,8.0203,8.0358,1284800.0
2006-02-02 09:30:00,10.4,10.43,10.39,10.4,900000.0,8.0358,8.0589,8.028,8.0358,900000.0
2006-02-02 09:40:00,10.4,10.45,10.4,10.43,1228000.0,8.0358,8.0744,8.0358,8.0589,1228000.0
2006-02-02 09:50:00,10.43,10.45,10.43,10.44,484800.0,8.0589,8.0744,8.0589,8.0667,484800.0
2006-02-02 10:00:00,10.43,10.44,10.42,10.44,707200.0,8.0589,8.0667,8.0512,8.0667,707200.0
2006-02-02 10:10:00,10.44,10.45,10.43,10.44,547200.0,8.0667,8.0744,8.0589,8.0667,547200.0
2006-02-02 10:20:00,10.44,10.49,10.44,10.45,1132000.0,8.0667,8.1053,8.0667,8.0744,1132000.0
2006-02-02 10:30:00,10.45,10.46,10.44,10.45,1075200.0,8.0744,8.0821,8.0667,8.0744,1075200.0
2006-02-02 10:40:00,10.45,10.45,10.44,10.45,591200.0,8.0744,8.0744,8.0667,8.0744,591200.0
2006-02-02 10:50:00,10.45,10.46,10.45,10.45,320800.0,8.0744,8.0821,8.0744,8.0744,320800.0
2006-02-02 11:00:00,10.45,10.45,10.43,10.44,652000.0,8.0744,8.0744,8.0589,8.0667,652000.0
2006-02-02 11:10:00,10.44,10.45,10.44,10.44,456800.0,8.0667,8.0744,8.0667,8.0667,456800.0
2006-02-02 11:20:00,10.44,10.44,10.39,10.39,601600.0,8.0667,8.0667,8.028,8.028,601600.0
2006-02-02 11:30:00,10.39,10.4,10.38,10.4,292000.0,8.028,8.0358,8.0203,8.0358,292000.0
2006-02-02 11:40:00,10.4,10.41,10.4,10.4,238400.0,8.0358,8.0435,8.0358,8.0358,238400.0
2006-02-02 11:50:00,10.4,10.41,10.39,10.4,347200.0,8.0358,8.0435,8.028,8.0358,347200.0
2006-02-02 12:00:00,10.4,10.44,10.4,10.44,643200.0,8.0358,8.0667,8.0358,8.0667,643200.0
2006-02-02 12:10:00,10.44,10.45,10.43,10.44,1324000.0,8.0667,8.0744,8.0589,8.0667,1324000.0
2006-02-02 12:20:00,10.44,10.44,10.43,10.43,349600.0,8.0667,8.0667,8.0589,8.0589,349600.0
2006-02-02 12:30:00,10.43,10.44,10.43,10.43,254400.0,8.0589,8.0667,8.0589,8.0589,254400.0
2006-02-02 12:40:00,10.43,10.44,10.41,10.41,281600.0,8.0589,8.0667,8.0435,8.0435,281600.0
2006-02-02 12:50:00,10.41,10.42,10.41,10.41,247200.0,8.0435,8.0512,8.0435,8.0435,247200.0
2006-02-02 13:00:00,10.41,10.42,10.41,10.42,184800.0,8.0435,8.0512,8.0435,8.0512,184800.0
2006-02-02 13:10:00,10.42,10.43,10.41,10.43,405600.0,8.0512,8.0589,8.0435,8.0589,405600.0
2006-02-02 13:20:00,10.42,10.44,10.42,10.44,424000.0,8.0512,8.0667,8.0512,8.0667,424000.0
2006-02-02 13:30:00,10.44,10.44,10.38,10.43,569600.0,8.0667,8.0667,8.0203,8.0589,569600.0
2006-02-02 13:40:00,10.43,10.43,10.39,10.41,337600.0,8.0589,8.0589,8.028,8.0435,337600.0
2006-02-02 13:50:00,10.41,10.42,10.41,10.42,200800.0,8.0435,8.0512,8.0435,8.0512,200800.0
2006-02-02 14:00:00,10.42,10.42,10.4,10.41,140800.0,8.0512,8.0512,8.0358,8.0435,140800.0
2006-02-02 14:10:00,10.41,10.42,10.39,10.39,188000.0,8.0435,8.0512,8.028,8.028,188000.0
2006-02-02 14:20:00,10.39,10.4,10.38,10.39,187200.0,8.028,8.0358,8.0203,8.028,187200.0
2006-02-02 14:30:00,10.39,10.41,10.39,10.4,124000.0,8.028,8.0435,8.028,8.0358,124000.0
2006-02-02 14:40:00,10.4,10.4,10.38,10.38,224800.0,8.0358,8.0358,8.0203,8.0203,224800.0
2006-02-02 14:50:00,10.38,10.4,10.38,10.38,341600.0,8.0203,8.0358,8.0203,8.0203,341600.0
2006-02-02 15:00:00,10.38,10.4,10.38,10.4,301600.0,8.0203,8.0358,8.0203,8.0358,301600.0
2006-02-02 15:10:00,10.4,10.41,10.4,10.41,216000.0,8.0358,8.0435,8.0358,8.0435,216000.0
2006-02-02 15:20:00,10.41,10.41,10.4,10.41,848000.0,8.0435,8.0435,8.0358,8.0435,848000.0
2006-02-02 15:30:00,10.4,10.41,10.4,10.41,311200.0,8.0358,8.0435,8.0358,8.0435,311200.0
2006-02-02 15:40:00,10.41,10.41,10.39,10.39,816000.0,8.0435,8.0435,8.028,8.028,816000.0
2006-02-02 15:50:00,10.39,10.41,10.39,10.41,645600.0,8.028,8.0435,8.028,8.0435,645600.0
2006-02-03 09:30:00,10.36,10.37,10.36,10.36,218400.0,8.0049,8.0126,8.0049,8.0049,218400.0
2006-02-03 09:40:00,10.36,10.39,10.36,10.36,352800.0,8.0049,8.028,8.0049,8.0049,352800.0
2006-02-03 09:50:00,10.36,10.37,10.34,10.37,451200.0,8.0049,8.0126,7.9894,8.0126,451200.0
2006-02-03 10:00:00,10.37,10.43,10.36,10.38,555200.0,8.0126,8.0589,8.0049,8.0203,555200.0
2006-02-03 10:10:00,10.38,10.41,10.38,10.38,243200.0,8.0203,8.0435,8.0203,8.0203,243200.0
2006-02-03 10:20:00,10.38,10.39,10.36,10.37,442400.0,8.0203,8.028,8.0049,8.0126,442400.0
2006-02-03 10:30:00,10.37,10.39,10.37,10.39,397600.0,8.0126,8.028,8.0126,8.028,397600.0
2006-02-03 10:40:00,10.39,10.39,10.37,10.38,346400.0,8.028,8.028,8.0126,8.0203,346400.0
2006-02-03 10:50:00,10.38,10.4,10.38,10.4,139200.0,8.0203,8.0358,8.0203,8.0358,139200.0
2006-02-03 11:00:00,10.4,10.41,10.38,10.4,182400.0,8.0358,8.0435,8.0203,8.0358,182400.0
2006-02-03 11:10:00,10.41,10.41,10.38,10.38,352000.0,8.0435,8.0435,8.0203,8.0203,352000.0
2006-02-03 11:20:00,10.38,10.41,10.38,10.41,1182400.0,8.0203,8.0435,8.0203,8.0435,1182400.0
2006-02-03 11:30:00,10.41,10.43,10.4,10.42,911200.0,8.0435,8.0589,8.0358,8.0512,911200.0
2006-02-03 11:40:00,10.42,10.43,10.4,10.42,158400.0,8.0512,8.0589,8.0358,8.0512,158400.0
2006-02-03 11:50:00,10.42,10.43,10.41,10.41,572800.0,8.0512,8.0589,8.0435,8.0435,572800.0
2006-02-03 12:00:00,10.41,10.43,10.41,10.43,513600.0,8.0435,8.0589,8.0435,8.0589,513600.0
2006-02-03 12:10:00,10.43,10.43,10.42,10.43,336000.0,8.0589,8.0589,8.0512,8.0589,336000.0
2006-02-03 12:20:00,10.43,10.43,10.42,10.42,257600.0,8.0589,8.0589,8.0512,8.0512,257600.0
2006-02-03 12:30:00,10.42,10.43,10.42,10.42,240800.0,8.0512,8.0589,8.0512,8.0512,240800.0
2006-02-03 12:40:00,10.42,10.43,10.42,10.43,244000.0,8.0512,8.0589,8.0512,8.0589,244000.0
2006-02-03 12:50:00,10.42,10.42,10.41,10.42,178400.0,8.0512,8.0512,8.0435,8.0512,178400.0
2006-02-03 13:00:00,10.42,10.43,10.42,10.43,228000.0,8.0512,8.0589,8.0512,8.0589,228000.0
2006-02-03 13:10:00,10.43,10.44,10.43,10.44,495200.0,8.0589,8.0667,8.0589,8.0667,495200.0
2006-02-03 13:20:00,10.44,10.46,10.44,10.46,679200.0,8.0667,8.0821,8.0667,8.0821,679200.0
2006-02-03 13:30:00,10.46,10.46,10.44,10.45,485600.0,8.0821,8.0821,8.0667,8.0744,485600.0
2006-02-03 13:40:00,10.45,10.45,10.44,10.44,434400.0,8.0744,8.0744,8.0667,8.0667,434400.0
2006-02-03 13:50:00,10.44,10.45,10.44,10.44,248800.0,8.0667,8.0744,8.0667,8.0667,248800.0
2006-02-03 14:00:00,10.44,10.45,10.44,10.44,148000.0,8.0667,8.0744,8.0667,8.0667,148000.0
2006-02-03 14:10:00,10.44,10.44,10.42,10.43,259200.0,8.0667,8.0667,8.0512,8.0589,259200.0
2006-02-03 14:20:00,10.43,10.44,10.43,10.44,145600.0,8.0589,8.0667,8.0589,8.0667,145600.0
2006-02-03 14:30:00,10.44,10.44,10.44,10.44,236000.0,8.0667,8.0667,8.0667,8.0667,236000.0
2006-02-03 14:40:00,10.44,10.44,10.41,10.43,175200.0,8.0667,8.0667,8.0435,8.0589,175200.0
2006-02-03 14:50:00,10.43,10.44,10.42,10.43,160800.0,8.0589,8.0667,8.0512,8.0589,160800.0
2006-02-03 15:00:00,10.43,10.45,10.43,10.45,261600.0,8.0589,8.0744,8.0589,8.0744,261600.0
2006-02-03 15:10:00,10.45,10.47,10.45,10.45,627200.0,8.0744,8.0898,8.0744,8.0744,627200.0
2006-02-03 15:20:00,10.46,10.48,10.45,10.47,790400.0,8.0821,8.0976,8.0744,8.0898,790400.0
2006-02-03 15:30:00,10.47,10.47,10.44,10.45,576800.0,8.0898,8.0898,8.0667,8.0744,576800.0
2006-02-03 15:40:00,10.45,10.47,10.45,10.45,497600.0,8.0744,8.0898,8.0744,8.0744,497600.0
2006-02-03 15:50:00,10.45,10.46,10.44,10.46,435200.0,8.0744,8.0821,8.0667,8.0821,435200.0
2006-02-06 09:30:00,10.68,10.72,10.64,10.65,2673600.0,8.2521,8.283,8.2212,8.2289,2673600.0
2006-02-06 09:40:00,10.65,10.66,10.6,10.6,1396800.0,8.2289,8.2367,8.1903,8.1903,1396800.0
2006-02-06 09:50:00,10.6,10.64,10.6,10.63,894400.0,8.1903,8.2212,8.1903,8.2135,894400.0
2006-02-06 10:00:00,10.63,10.65,10.61,10.62,538400.0,8.2135,8.2289,8.198,8.2057,538400.0
2006-02-06 10:10:00,10.62,10.63,10.6,10.61,943200.0,8.2057,8.2135,8.1903,8.198,943200.0
2006-02-06 10:20:00,10.6,10.61,10.52,10.52,1879200.0,8.1903,8.198,8.1285,8.1285,1879200.0
2006-02-06 10:30:00,10.52,10.56,10.52,10.54,1101600.0,8.1285,8.1594,8.1285,8.1439,1101600.0
2006-02-06 10:40:00,10.54,10.54,10.51,10.53,488000.0,8.1439,8.1439,8.1208,8.1362,488000.0
2006-02-06 10:50:00,10.53,10.55,10.53,10.54,300000.0,8.1362,8.1517,8.1362,8.1439,300000.0
2006-02-06 11:00:00,10.54,10.56,10.54,10.56,182400.0,8.1439,8.1594,8.1439,8.1594,182400.0
2006-02-06 11:10:00,10.56,10.56,10.54,10.55,196000.0,8.1594,8.1594,8.1439,8.1517,196000.0
2006-02-06 11:20:00,10.55,10.56,10.55,10.55,566400.0,8.1517,8.1594,8.1517,8.1517,566400.0
2006-02-06 11:30:00,10.55,10.56,10.54,10.56,368000.0,8.1517,8.1594,8.1439,8.1594,368000.0
2006-02-06 11:40:00,10.56,10.56,10.55,10.56,218400.0,8.1594,8.1594,8.1517,8.1594,218400.0
2006-02-06 11:50:00,10.56,10.56,10.55,10.55,181600.0,8.1594,8.1594,8.1517,8.1517,181600.0
2006-02-06 12:00:00,10.56,10.57,10.55,10.55,162400.0,8.1594,8.1671,8.1517,8.1517,162400.0
2006-02-06 12:10:00,10.55,10.55,10.53,10.53,184000.0,8.1517,8.1517,8.1362,8.1362,184000.0
2006-02-06 12:20:00,10.53,10.53,10.52,10.53,227200.0,8.1362,8.1362,8.1285,8.1362,227200.0
2006-02-06 12:30:00,10.53,10.53,10.51,10.51,244800.0,8.1362,8.1362,8.1208,8.1208,244800.0
2006-02-06 12:40:00,10.51,10.53,10.51,10.53,372000.0,8.1208,8.1362,8.1208,8.1362,372000.0
2006-02-06 12:50:00,10.52,10.53,10.52,10.53,341600.0,8.1285,8.1362,8.1285,8.1362,341600.0
2006-02-06 13:00:00,10.53,10.54,10.53,10.53,323200.0,8.1362,8.1439,8.1362,8.1362,323200.0
2006-02-06 13:10:00,10.53,10.54,10.53,10.53,149600.0,8.1362,8.1439,8.1362,8.1362,149600.0
2006-02-06 13:20:00,10.53,10.54,10.53,10.53,123200.0,8.1362,8.1439,8.1362,8.1362,123200.0
2006-02-06 13:30:00,10.53,10.54,10.53,10.54,278400.0,8.1362,8.1439,8.1362,8.1439,278400.0
2006-02-06 13:40:00,10.54,10.55,10.53,10.54,118400.0,8.1439,8.1517,8.1362,8.1439,118400.0
2006-02-06 13:50:00,10.54,10.55,10.53,10.54,280000.0,8.1439,8.1517,8.1362,8.1439,280000.0
2006-02-06 14:00:00,10.53,10.54,10.52,10.53,220800.0,8.1362,8.1439,8.1285,8.1362,220800.0
2006-02-06 14:10:00,10.53,10.53,10.51,10.52,197600.0,8.1362,8.1362,8.1208,8.1285,197600.0
2006-02-06 14:20:00,10.52,10.54,10.52,10.53,155200.0,8.1285,8.1439,8.1285,8.1362,155200.0
2006-02-06 14:30:00,10.53,10.56,10.53,10.55,336000.0,8.1362,8.1594,8.1362,8.1517,336000.0
2006-02-06 14:40:00,10.55,10.56,10.54,10.55,281600.0,8.1517,8.1594,8.1439,8.1517,281600.0
2006-02-06 14:50:00,10.55,10.55,10.54,10.55,292800.0,8.1517,8.1517,8.1439,8.1517,292800.0
2006-02-06 15:00:00,10.55,10.55,10.54,10.55,540800.0,8.1517,8.1517,8.1439,8.1517,540800.0
2006-02-06 15:10:00,10.55,10.55,10.53,10.54,429600.0,8.1517,8.1517,8.1362,8.1439,429600.0
2006-02-06 15:20:00,10.54,10.54,10.53,10.53,308800.0,8.1439,8.1439,8.1362,8.1362,308800.0
2006-02-06 15:30:00,10.52,10.53,10.51,10.52,403200.0,8.1285,8.1362,8.1208,8.1285,403200.0
2006-02-06 15:40:00,10.52,10.53,10.52,10.53,532000.0,8.1285,8.1362,8.1285,8.1362,532000.0
2006-02-06 15:50:00,10.53,10.53,10.52,10.52,382400.0,8.1362,8.1362,8.1285,8.1285,382400.0
2006-02-07 09:30:00,10.54,10.54,10.47,10.51,488000.0,8.1439,8.1439,8.0898,8.1208,488000.0
2006-02-07 09:40:00,10.51,10.59,10.5,10.56,345600.0,8.1208,8.1826,8.113,8.1594,345600.0
2006-02-07 09:50:00,10.56,10.56,10.48,10.49,288800.0,8.1594,8.1594,8.0976,8.1053,288800.0
2006-02-07 10:00:00,10.48,10.51,10.47,10.49,550400.0,8.0976,8.1208,8.0898,8.1053,550400.0
2006-02-07 10:10:00,10.49,10.49,10.43,10.43,296800.0,8.1053,8.1053,8.0589,8.0589,296800.0
2006-02-07 10:20:00,10.43,10.46,10.43,10.44,344800.0,8.0589,8.0821,8.0589,8.0667,344800.0
2006-02-07 10:30:00,10.44,10.48,10.44,10.48,172800.0,8.0667,8.0976,8.0667,8.0976,172800.0
2006-02-07 10:40:00,10.48,10.48,10.45,10.45,196800.0,8.0976,8.0976,8.0744,8.0744,196800.0
2006-02-07 10:50:00,10.45,10.46,10.43,10.46,186400.0,8.0744,8.0821,8.0589,8.0821,186400.0
2006-02-07 11:00:00,10.45,10.48,10.45,10.47,343200.0,8.0744,8.0976,8.0744,8.0898,343200.0
2006-02-07 11:10:00,10.47,10.49,10.46,10.46,172000.0,8.0898,8.1053,8.0821,8.0821,172000.0
2006-02-07 11:20:00,10.47,10.49,10.46,10.48,197600.0,8.0898,8.1053,8.0821,8.0976,197600.0
2006-02-07 11:30:00,10.48,10.49,10.46,10.46,96000.0,8.0976,8.1053,8.0821,8.0821,96000.0
2006-02-07 11:40:00,10.46,10.46,10.44,10.44,127200.0,8.0821,8.0821,8.0667,8.0667,127200.0
2006-02-07 11:50:00,10.44,10.44,10.43,10.43,216000.0,8.0667,8.0667,8.0589,8.0589,216000.0
2006-02-07 12:00:00,10.43,10.44,10.43,10.43,115200.0,8.0589,8.0667,8.0589,8.0589,115200.0
2006-02-07 12:10:00,10.43,10.43,10.42,10.43,263200.0,8.0589,8.0589,8.0512,8.0589,263200.0
2006-02-07 12:20:00,10.43,10.44,10.43,10.44,97600.0,8.0589,8.0667,8.0589,8.0667,97600.0
2006-02-07 12:30:00,10.44,10.44,10.43,10.44,141600.0,8.0667,8.0667,8.0589,8.0667,141600.0
2006-02-07 12:40:00,10.44,10.44,10.44,10.44,134400.0,8.0667,8.0667,8.0667,8.0667,134400.0
2006-02-07 12:50:00,10.44,10.45,10.44,10.44,436000.0,8.0667,8.0744,8.0667,8.0667,436000.0
2006-02-07 13:00:00,10.44,10.46,10.42,10.42,288800.0,8.0667,8.0821,8.0512,8.0512,288800.0
2006-02-07 13:10:00,10.42,10.43,10.41,10.42,248800.0,8.0512,8.0589,8.0435,8.0512,248800.0
2006-02-07 13:20:00,10.42,10.43,10.41,10.41,257600.0,8.0512,8.0589,8.0435,8.0435,257600.0
2006-02-07 13:30:00,10.41,10.42,10.4,10.4,228800.0,8.0435,8.0512,8.0358,8.0358,228800.0
2006-02-07 13:40:00,10.4,10.44,10.4,10.44,248000.0,8.0358,8.0667,8.0358,8.0667,248000.0
2006-02-07 13:50:00,10.44,10.46,10.44,10.45,328000.0,8.0667,8.0821,8.0667,8.0744,328000.0
2006-02-07 14:00:00,10.45,10.46,10.44,10.45,545600.0,8.0744,8.0821,8.0667,8.0744,545600.0
2006-02-07 14:10:00,10.45,10.46,10.45,10.46,552800.0,8.0744,8.0821,8.0744,8.0821,552800.0
2006-02-07 14:20:00,10.46,10.48,10.45,10.48,268800.0,8.0821,8.0976,8.0744,8.0976,268800.0
2006-02-07 14:30:00,10.48,10.48,10.46,10.46,169600.0,8.0976,8.0976,8.0821,8.0821,169600.0
2006-02-07 14:40:00,10.47,10.47,10.45,10.45,135200.0,8.0898,8.0898,8.0744,8.0744,135200.0
2006-02-07 14:50:00,10.45,10.45,10.42,10.43,179200.0,8.0744,8.0744,8.0512,8.0589,179200.0
2006-02-07 15:00:00,10.43,10.44,10.42,10.43,158400.0,8.0589,8.0667,8.0512,8.0589,158400.0
2006-02-07 15:10:00,10.43,10.44,10.43,10.44,154400.0,8.0589,8.0667,8.0589,8.0667,154400.0
2006-02-07 15:20:00,10.44,10.44,10.43,10.43,141600.0,8.0667,8.0667,8.0589,8.0589,141600.0
2006-02-07 15:30:00,10.43,10.43,10.42,10.43,215200.0,8.0589,8.0589,8.0512,8.0589,215200.0
2006-02-07 15:40:00,10.44,10.46,10.43,10.44,442400.0,8.0667,8.0821,8.0589,8.0667,442400.0
2006-02-07 15:50:00,10.45,10.45,10.43,10.44,327200.0,8.0744,8.0744,8.0589,8.0667,327200.0
2006-02-08 09:30:00,10.46,10.53,10.44,10.51,543200.0,8.0821,8.1362,8.0667,8.1208,543200.0
2006-02-08 09:40:00,10.51,10.52,10.49,10.49,415200.0,8.1208,8.1285,8.1053,8.1053,415200.0
2006-02-08 09:50:00,10.49,10.52,10.49,10.51,272000.0,8.1053,8.1285,8.1053,8.1208,272000.0
2006-02-08 10:00:00,10.51,10.53,10.5,10.51,280800.0,8.1208,8.1362,8.113,8.1208,280800.0
2006-02-08 10:10:00,10.51,10.53,10.5,10.52,268800.0,8.1208,8.1362,8.113,8.1285,268800.0
2006-02-08 10:20:00,10.52,10.53,10.51,10.52,365600.0,8.1285,8.1362,8.1208,8.1285,365600.0
2006-02-08 10:30:00,10.52,10.52,10.5,10.5,344800.0,8.1285,8.1285,8.113,8.113,344800.0
2006-02-08 10:40:00,10.5,10.51,10.5,10.51,199200.0,8.113,8.1208,8.113,8.1208,199200.0
2006-02-08 10:50:00,10.51,10.53,10.51,10.53,243200.0,8.1208,8.1362,8.1208,8.1362,243200.0
2006-02-08 11:00:00,10.53,10.53,10.52,10.53,248800.0,8.1362,8.1362,8.1285,8.1362,248800.0
2006-02-08 11:10:00,10.53,10.54,10.52,10.52,146400.0,8.1362,8.1439,8.1285,8.1285,146400.0
2006-02-08 11:20:00,10.52,10.56,10.52,10.56,252800.0,8.1285,8.1594,8.1285,8.1594,252800.0
2006-02-08 11:30:00,10.55,10.56,10.55,10.56,405600.0,8.1517,8.1594,8.1517,8.1594,405600.0
2006-02-08 11:40:00,10.56,10.59,10.56,10.59,304000.0,8.1594,8.1826,8.1594,8.1826,304000.0
2006-02-08 11:50:00,10.58,10.59,10.58,10.58,158400.0,8.1748,8.1826,8.1748,8.1748,158400.0
2006-02-08 12:00:00,10.58,10.61,10.58,10.61,208000.0,8.1748,8.198,8.1748,8.198,208000.0
2006-02-08 12:10:00,10.6,10.61,10.59,10.59,225600.0,8.1903,8.198,8.1826,8.1826,225600.0
2006-02-08 12:20:00,10.59,10.62,10.59,10.61,463200.0,8.1826,8.2057,8.1826,8.198,463200.0
2006-02-08 12:30:00,10.61,10.61,10.57,10.58,404800.0,8.198,8.198,8.1671,8.1748,404800.0
2006-02-08 12:40:00,10.58,10.59,10.57,10.58,299200.0,8.1748,8.1826,8.1671,8.1748,299200.0
2006-02-08 12:50:00,10.58,10.58,10.57,10.58,1542400.0,8.1748,8.1748,8.1671,8.1748,1542400.0
2006-02-08 13:00:00,10.58,10.58,10.58,10.58,931200.0,8.1748,8.1748,8.1748,8.1748,931200.0
2006-02-08 13:10:00,10.58,10.58,10.56,10.56,235200.0,8.1748,8.1748,8.1594,8.1594,235200.0
2006-02-08 13:20:00,10.56,10.56,10.54,10.55,128000.0,8.1594,8.1594,8.1439,8.1517,128000.0
2006-02-08 13:30:00,10.55,10.56,10.54,10.56,153600.0,8.1517,8.1594,8.1439,8.1594,153600.0
2006-02-08 13:40:00,10.56,10.57,10.56,10.57,288800.0,8.1594,8.1671,8.1594,8.1671,288800.0
2006-02-08 13:50:00,10.57,10.58,10.56,10.58,171200.0,8.1671,8.1748,8.1594,8.1748,171200.0
2006-02-08 14:00:00,10.57,10.58,10.55,10.55,273600.0,8.1671,8.1748,8.1517,8.1517,273600.0
2006-02-08 14:10:00,10.55,10.56,10.54,10.56,325600.0,8.1517,8.1594,8.1439,8.1594,325600.0
2006-02-08 14:20:00,10.56,10.58,10.56,10.57,187200.0,8.1594,8.1748,8.1594,8.1671,187200.0
2006-02-08 14:30:00,10.57,10.58,10.56,10.56,201600.0,8.1671,8.1748,8.1594,8.1594,201600.0
2006-02-08 14:40:00,10.56,10.59,10.56,10.58,246400.0,8.1594,8.1826,8.1594,8.1748,246400.0
2006-02-08 14:50:00,10.58,10.59,10.58,10.59,175200.0,8.1748,8.1826,8.1748,8.1826,175200.0
2006-02-08 15:00:00,10.59,10.6,10.59,10.6,854400.0,8.1826,8.1903,8.1826,8.1903,854400.0
2006-02-08 15:10:00,10.6,10.6,10.58,10.59,964000.0,8.1903,8.1903,8.1748,8.1826,964000.0
2006-02-08 15:20:00,10.59,10.59,10.56,10.56,4392000.0,8.1826,8.1826,8.1594,8.1594,4392000.0
2006-02-08 15:30:00,10.56,10.56,10.56,10.56,463200.0,8.1594,8.1594,8.1594,8.1594,463200.0
2006-02-08 15:40:00,10.56,10.56,10.54,10.54,435200.0,8.1594,8.1594,8.1439,8.1439,435200.0
2006-02-08 15:50:00,10.54,10.55,10.54,10.55,512000.0,8.1439,8.1517,8.1439,8.1517,512000.0
2006-02-09 09:30:00,10.47,10.52,10.47,10.5,628000.0,8.0898,8.1285,8.0898,8.113,628000.0
2006-02-09 09:40:00,10.5,10.54,10.5,10.52,192000.0,8.113,8.1439,8.113,8.1285,192000.0
2006-02-09 09:50:00,10.52,10.55,10.51,10.54,144800.0,8.1285,8.1517,8.1208,8.1439,144800.0
2006-02-09 10:00:00,10.55,10.55,10.53,10.53,112000.0,8.1517,8.1517,8.1362,8.1362,112000.0
2006-02-09 10:10:00,10.53,10.54,10.5,10.51,237600.0,8.1362,8.1439,8.113,8.1208,237600.0
2006-02-09 10:20:00,10.51,10.53,10.51,10.52,152000.0,8.1208,8.1362,8.1208,8.1285,152000.0
2006-02-09 10:30:00,10.52,10.54,10.52,10.53,235200.0,8.1285,8.1439,8.1285,8.1362,235200.0
2006-02-09 10:40:00,10.53,10.53,10.49,10.51,432000.0,8.1362,8.1362,8.1053,8.1208,432000.0
2006-02-09 10:50:00,10.51,10.52,10.5,10.51,313600.0,8.1208,8.1285,8.113,8.1208,313600.0
2006-02-09 11:00:00,10.51,10.51,10.47,10.48,155200.0,8.1208,8.1208,8.0898,8.0976,155200.0
2006-02-09 11:10:00,10.48,10.49,10.47,10.47,200800.0,8.0976,8.1053,8.0898,8.0898,200800.0
2006-02-09 11:20:00,10.47,10.48,10.46,10.48,136800.0,8.0898,8.0976,8.0821,8.0976,136800.0
2006-02-09 11:30:00,10.48,10.48,10.46,10.46,212000.0,8.0976,8.0976,8.0821,8.0821,212000.0
2006-02-09 11:40:00,10.46,10.47,10.45,10.47,175200.0,8.0821,8.0898,8.0744,8.0898,175200.0
2006-02-09 11:50:00,10.47,10.47,10.47,10.47,265600.0,8.0898,8.0898,8.0898,8.0898,265600.0
2006-02-09 12:00:00,10.47,10.49,10.47,10.49,320800.0,8.0898,8.1053,8.0898,8.1053,320800.0
2006-02-09 12:10:00,10.49,10.51,10.49,10.49,219200.0,8.1053,8.1208,8.1053,8.1053,219200.0
2006-02-09 12:20:00,10.49,10.49,10.49,10.49,46400.0,8.1053,8.1053,8.1053,8.1053,46400.0
2006-02-09 12:30:00,10.49,10.5,10.48,10.5,91200.0,8.1053,8.113,8.0976,8.113,91200.0
2006-02-09 12:40:00,10.5,10.5,10.49,10.5,128000.0,8.113,8.113,8.1053,8.113,128000.0
2006-02-09 12:50:00,10.49,10.5,10.49,10.49,79200.0,8.1053,8.113,8.1053,8.1053,79200.0
2006-02-09 13:00:00,10.49,10.51,10.49,10.49,158400.0,8.1053,8.1208,8.1053,8.1053,158400.0
2006-02-09 13:10:00,10.49,10.51,10.49,10.49,76800.0,8.1053,8.1208,8.1053,8.1053,76800.0
2006-02-09 13:20:00,10.49,10.52,10.49,10.52,132000.0,8.1053,8.1285,8.1053,8.1285,132000.0
2006-02-09 13:30:00,10.52,10.52,10.5,10.51,164800.0,8.1285,8.1285,8.113,8.1208,164800.0
2006-02-09 13:40:00,10.5,10.51,10.49,10.5,157600.0,8.113,8.1208,8.1053,8.113,157600.0
2006-02-09 13:50:00,10.5,10.51,10.49,10.5,358400.0,8.113,8.1208,8.1053,8.113,358400.0
2006-02-09 14:00:00,10.5,10.51,10.48,10.49,238400.0,8.113,8.1208,8.0976,8.1053,238400.0
2006-02-09 14:10:00,10.49,10.52,10.49,10.52,224000.0,8.1053,8.1285,8.1053,8.1285,224000.0
2006-02-09 14:20:00,10.51,10.52,10.51,10.52,193600.0,8.1208,8.1285,8.1208,8.1285,193600.0
2006-02-09 14:30:00,10.52,10.53,10.51,10.53,160800.0,8.1285,8.1362,8.1208,8.1362,160800.0
2006-02-09 14:40:00,10.52,10.56,10.52,10.54,188800.0,8.1285,8.1594,8.1285,8.1439,188800.0
2006-02-09 14:50:00,10.54,10.54,10.52,10.53,307200.0,8.1439,8.1439,8.1285,8.1362,307200.0
2006-02-09 15:00:00,10.53,10.53,10.49,10.49,312000.0,8.1362,8.1362,8.1053,8.1053,312000.0
2006-02-09 15:10:00,10.49,10.5,10.48,10.48,338400.0,8.1053,8.113,8.0976,8.0976,338400.0
2006-02-09 15:20:00,10.48,10.51,10.48,10.51,292000.0,8.0976,8.1208,8.0976,8.1208,292000.0
2006-02-09 15:30:00,10.51,10.51,10.49,10.5,329600.0,8.1208,8.1208,8.1053,8.113,329600.0
2006-02-09 15:40:00,10.5,10.5,10.49,10.5,396000.0,8.113,8.113,8.1053,8.113,396000.0
2006-02-09 15:50:00,10.5,10.5,10.49,10.49,389600.0,8.113,8.113,8.1053,8.1053,389600.0
2006-02-10 09:30:00,10.59,10.59,10.47,10.51,193600.0,8.1826,8.1826,8.0898,8.1208,193600.0
2006-02-10 09:40:00,10.51,10.51,10.44,10.45,331200.0,8.1208,8.1208,8.0667,8.0744,331200.0
2006-02-10 09:50:00,10.45,10.5,10.45,10.5,148800.0,8.0744,8.113,8.0744,8.113,148800.0
2006-02-10 10:00:00,10.5,10.5,10.46,10.46,218400.0,8.113,8.113,8.0821,8.0821,218400.0
2006-02-10 10:10:00,10.45,10.45,10.42,10.42,425600.0,8.0744,8.0744,8.0512,8.0512,425600.0
2006-02-10 10:20:00,10.42,10.42,10.41,10.42,387200.0,8.0512,8.0512,8.0435,8.0512,387200.0
2006-02-10 10:30:00,10.43,10.44,10.42,10.43,188000.0,8.0589,8.0667,8.0512,8.0589,188000.0
2006-02-10 10:40:00,10.43,10.44,10.42,10.43,347200.0,8.0589,8.0667,8.0512,8.0589,347200.0
2006-02-10 10:50:00,10.43,10.44,10.43,10.43,172000.0,8.0589,8.0667,8.0589,8.0589,172000.0
2006-02-10 11:00:00,10.43,10.43,10.4,10.4,283200.0,8.0589,8.0589,8.0358,8.0358,283200.0
2006-02-10 11:10:00,10.41,10.41,10.39,10.4,180800.0,8.0435,8.0435,8.028,8.0358,180800.0
2006-02-10 11:20:00,10.4,10.4,10.39,10.39,214400.0,8.0358,8.0358,8.028,8.028,214400.0
2006-02-10 11:30:00,10.39,10.39,10.38,10.38,197600.0,8.028,8.028,8.0203,8.0203,197600.0
2006-02-10 11:40:00,10.39,10.39,10.38,10.38,116000.0,8.028,8.028,8.0203,8.0203,116000.0
2006-02-10 11:50:00,10.39,10.39,10.38,10.38,335200.0,8.028,8.028,8.0203,8.0203,335200.0
2006-02-10 12:00:00,10.38,10.39,10.38,10.38,222400.0,8.0203,8.028,8.0203,8.0203,222400.0
2006-02-10 12:10:00,10.39,10.39,10.38,10.38,119200.0,8.028,8.028,8.0203,8.0203,119200.0
2006-02-10 12:20:00,10.38,10.39,10.38,10.39,256800.0,8.0203,8.028,8.0203,8.028,256800.0
2006-02-10 12:30:00,10.39,10.4,10.39,10.4,152800.0,8.028,8.0358,8.028,8.0358,152800.0
2006-02-10 12:40:00,10.4,10.41,10.4,10.41,172000.0,8.0358,8.0435,8.0358,8.0435,172000.0
2006-02-10 12:50:00,10.41,10.43,10.41,10.43,218400.0,8.0435,8.0589,8.0435,8.0589,218400.0
2006-02-10 13:00:00,10.43,10.44,10.42,10.44,120000.0,8.0589,8.0667,8.0512,8.0667,120000.0
2006-02-10 13:10:00,10.44,10.46,10.44,10.44,189600.0,8.0667,8.0821,8.0667,8.0667,189600.0
2006-02-10 13:20:00,10.44,10.45,10.42,10.42,130400.0,8.0667,8.0744,8.0512,8.0512,130400.0
2006-02-10 13:30:00,10.42,10.45,10.41,10.45,120000.0,8.0512,8.0744,8.0435,8.0744,120000.0
2006-02-10 13:40:00,10.44,10.44,10.41,10.42,194400.0,8.0667,8.0667,8.0435,8.0512,194400.0
2006-02-10 13:50:00,10.42,10.45,10.41,10.45,203200.0,8.0512,8.0744,8.0435,8.0744,203200.0
2006-02-10 14:00:00,10.45,10.47,10.44,10.46,182400.0,8.0744,8.0898,8.0667,8.0821,182400.0
2006-02-10 14:10:00,10.46,10.47,10.44,10.44,208000.0,8.0821,8.0898,8.0667,8.0667,208000.0
2006-02-10 14:20:00,10.44,10.45,10.43,10.43,144800.0,8.0667,8.0744,8.0589,8.0589,144800.0
2006-02-10 14:30:00,10.43,10.44,10.43,10.44,192000.0,8.0589,8.0667,8.0589,8.0667,192000.0
2006-02-10 14:40:00,10.45,10.47,10.45,10.47,260800.0,8.0744,8.0898,8.0744,8.0898,260800.0
2006-02-10 14:50:00,10.47,10.5,10.47,10.5,484800.0,8.0898,8.113,8.0898,8.113,484800.0
2006-02-10 15:00:00,10.5,10.54,10.5,10.54,296800.0,8.113,8.1439,8.113,8.1439,296800.0
2006-02-10 15:10:00,10.54,10.54,10.52,10.54,306400.0,8.1439,8.1439,8.1285,8.1439,306400.0
2006-02-10 15:20:00,10.54,10.55,10.54,10.54,388000.0,8.1439,8.1517,8.1439,8.1439,388000.0
2006-02-10 15:30:00,10.54,10.55,10.53,10.54,377600.0,8.1439,8.1517,8.1362,8.1439,377600.0
2006-02-10 15:40:00,10.54,10.56,10.54,10.56,516800.0,8.1439,8.1594,8.1439,8.1594,516800.0
2006-02-10 15:50:00,10.56,10.56,10.55,10.56,808000.0,8.1594,8.1594,8.1517,8.1594,808000.0
2006-02-13 09:30:00,10.52,10.52,10.49,10.49,292800.0,8.1285,8.1285,8.1053,8.1053,292800.0
2006-02-13 09:40:00,10.5,10.5,10.41,10.41,503200.0,8.113,8.113,8.0435,8.0435,503200.0
2006-02-13 09:50:00,10.41,10.45,10.4,10.44,346400.0,8.0435,8.0744,8.0358,8.0667,346400.0
2006-02-13 10:00:00,10.44,10.45,10.42,10.42,152000.0,8.0667,8.0744,8.0512,8.0512,152000.0
2006-02-13 10:10:00,10.42,10.46,10.42,10.46,214400.0,8.0512,8.0821,8.0512,8.0821,214400.0
2006-02-13 10:20:00,10.46,10.48,10.44,10.47,192000.0,8.0821,8.0976,8.0667,8.0898,192000.0
2006-02-13 10:30:00,10.46,10.49,10.46,10.48,243200.0,8.0821,8.1053,8.0821,8.0976,243200.0
2006-02-13 10:40:00,10.47,10.47,10.46,10.47,156800.0,8.0898,8.0898,8.0821,8.0898,156800.0
2006-02-13 10:50:00,10.47,10.49,10.46,10.46,248800.0,8.0898,8.1053,8.0821,8.0821,248800.0
2006-02-13 11:00:00,10.46,10.48,10.43,10.48,207200.0,8.0821,8.0976,8.0589,8.0976,207200.0
2006-02-13 11:10:00,10.48,10.49,10.47,10.47,650400.0,8.0976,8.1053,8.0898,8.0898,650400.0
2006-02-13 11:20:00,10.47,10.47,10.45,10.45,206400.0,8.0898,8.0898,8.0744,8.0744,206400.0
2006-02-13 11:30:00,10.46,10.46,10.45,10.45,305600.0,8.0821,8.0821,8.0744,8.0744,305600.0
2006-02-13 11:40:00,10.46,10.47,10.45,10.47,279200.0,8.0821,8.0898,8.0744,8.0898,279200.0
2006-02-13 11:50:00,10.47,10.5,10.47,10.49,975200.0,8.0898,8.113,8.0898,8.1053,975200.0
2006-02-13 12:00:00,10.49,10.5,10.48,10.49,170400.0,8.1053,8.113,8.0976,8.1053,170400.0
2006-02-13 12:10:00,10.49,10.49,10.48,10.48,112000.0,8.1053,8.1053,8.0976,8.0976,112000.0
2006-02-13 12:20:00,10.49,10.49,10.48,10.49,92000.0,8.1053,8.1053,8.0976,8.1053,92000.0
2006-02-13 12:30:00,10.49,10.51,10.49,10.5,161600.0,8.1053,8.1208,8.1053,8.113,161600.0
2006-02-13 12:40:00,10.5,10.5,10.48,10.5,146400.0,8.113,8.113,8.0976,8.113,146400.0
2006-02-13 12:50:00,10.5,10.5,10.49,10.49,83200.0,8.113,8.113,8.1053,8.1053,83200.0
2006-02-13 13:00:00,10.49,10.5,10.49,10.5,112000.0,8.1053,8.113,8.1053,8.113,112000.0
2006-02-13 13:10:00,10.5,10.51,10.49,10.49,176800.0,8.113,8.1208,8.1053,8.1053,176800.0
2006-02-13 13:20:00,10.49,10.51,10.49,10.51,96800.0,8.1053,8.1208,8.1053,8.1208,96800.0
2006-02-13 13:30:00,10.51,10.51,10.5,10.5,158400.0,8.1208,8.1208,8.113,8.113,158400.0
2006-02-13 13:40:00,10.5,10.52,10.5,10.52,194400.0,8.113,8.1285,8.113,8.1285,194400.0
2006-02-13 13:50:00,10.52,10.52,10.51,10.51,97600.0,8.1285,8.1285,8.1208,8.1208,97600.0
2006-02-13 14:00:00,10.51,10.51,10.49,10.5,313600.0,8.1208,8.1208,8.1053,8.113,313600.0
2006-02-13 14:10:00,10.5,10.51,10.49,10.51,155200.0,8.113,8.1208,8.1053,8.1208,155200.0
2006-02-13 14:20:00,10.51,10.51,10.48,10.48,176000.0,8.1208,8.1208,8.0976,8.0976,176000.0
2006-02-13 14:30:00,10.48,10.48,10.47,10.47,153600.0,8.0976,8.0976,8.0898,8.0898,153600.0
2006-02-13 14:40:00,10.47,10.48,10.47,10.48,204000.0,8.0898,8.0976,8.0898,8.0976,204000.0
2006-02-13 14:50:00,10.48,10.48,10.47,10.47,229600.0,8.0976,8.0976,8.0898,8.0898,229600.0
2006-02-13 15:00:00,10.47,10.49,10.47,10.48,215200.0,8.0898,8.1053,8.0898,8.0976,215200.0
2006-02-13 15:10:00,10.48,10.51,10.48,10.51,236000.0,8.0976,8.1208,8.0976,8.1208,236000.0
2006-02-13 15:20:00,10.51,10.52,10.51,10.52,186400.0,8.1208,8.1285,8.1208,8.1285,186400.0
2006-02-13 15:30:00,10.52,10.54,10.52,10.52,297600.0,8.1285,8.1439,8.1285,8.1285,297600.0
2006-02-13 15:40:00,10.52,10.52,10.51,10.52,256800.0,8.1285,8.1285,8.1208,8.1285,256800.0
2006-02-13 15:50:00,10.52,10.54,10.52,10.54,375200.0,8.1285,8.1439,8.1285,8.1439,375200.0
2006-02-14 09:30:00,10.54,10.54,10.47,10.47,621600.0,8.1439,8.1439,8.0898,8.0898,621600.0
2006-02-14 09:40:00,10.47,10.49,10.45,10.49,204000.0,8.0898,8.1053,8.0744,8.1053,204000.0
2006-02-14 09:50:00,10.48,10.52,10.47,10.51,167200.0,8.0976,8.1285,8.0898,8.1208,167200.0
2006-02-14 10:00:00,10.52,10.56,10.49,10.5,152800.0,8.1285,8.1594,8.1053,8.113,152800.0
2006-02-14 10:10:00,10.49,10.49,10.47,10.48,159200.0,8.1053,8.1053,8.0898,8.0976,159200.0
2006-02-14 10:20:00,10.48,10.49,10.47,10.48,239200.0,8.0976,8.1053,8.0898,8.0976,239200.0
2006-02-14 10:30:00,10.48,10.48,10.46,10.48,368000.0,8.0976,8.0976,8.0821,8.0976,368000.0
2006-02-14 10:40:00,10.48,10.49,10.48,10.49,159200.0,8.0976,8.1053,8.0976,8.1053,159200.0
2006-02-14 10:50:00,10.49,10.5,10.49,10.5,307200.0,8.1053,8.113,8.1053,8.113,307200.0
2006-02-14 11:00:00,10.51,10.52,10.5,10.51,199200.0,8.1208,8.1285,8.113,8.1208,199200.0
2006-02-14 11:10:00,10.51,10.53,10.51,10.52,206400.0,8.1208,8.1362,8.1208,8.1285,206400.0
2006-02-14 11:20:00,10.52,10.58,10.52,10.57,254400.0,8.1285,8.1748,8.1285,8.1671,254400.0
2006-02-14 11:30:00,10.57,10.57,10.55,10.55,257600.0,8.1671,8.1671,8.1517,8.1517,257600.0
2006-02-14 11:40:00,10.55,10.56,10.53,10.54,306400.0,8.1517,8.1594,8.1362,8.1439,306400.0
2006-02-14 11:50:00,10.53,10.55,10.53,10.55,221600.0,8.1362,8.1517,8.1362,8.1517,221600.0
2006-02-14 12:00:00,10.55,10.55,10.54,10.55,323200.0,8.1517,8.1517,8.1439,8.1517,323200.0
2006-02-14 12:10:00,10.55,10.55,10.54,10.54,365600.0,8.1517,8.1517,8.1439,8.1439,365600.0
2006-02-14 12:20:00,10.54,10.54,10.54,10.54,160800.0,8.1439,8.1439,8.1439,8.1439,160800.0
2006-02-14 12:30:00,10.53,10.54,10.53,10.54,123200.0,8.1362,8.1439,8.1362,8.1439,123200.0
2006-02-14 12:40:00,10.54,10.54,10.53,10.54,269600.0,8.1439,8.1439,8.1362,8.1439,269600.0
2006-02-14 12:50:00,10.54,10.54,10.53,10.53,100000.0,8.1439,8.1439,8.1362,8.1362,100000.0
2006-02-14 13:00:00,10.53,10.53,10.5,10.5,1268800.0,8.1362,8.1362,8.113,8.113,1268800.0
2006-02-14 13:10:00,10.5,10.54,10.5,10.53,311200.0,8.113,8.1439,8.113,8.1362,311200.0
2006-02-14 13:20:00,10.53,10.54,10.52,10.53,285600.0,8.1362,8.1439,8.1285,8.1362,285600.0
2006-02-14 13:30:00,10.53,10.53,10.52,10.52,155200.0,8.1362,8.1362,8.1285,8.1285,155200.0
2006-02-14 13:40:00,10.52,10.52,10.49,10.49,310400.0,8.1285,8.1285,8.1053,8.1053,310400.0
2006-02-14 13:50:00,10.49,10.49,10.47,10.47,146400.0,8.1053,8.1053,8.0898,8.0898,146400.0
2006-02-14 14:00:00,10.46,10.49,10.46,10.49,287200.0,8.0821,8.1053,8.0821,8.1053,287200.0
2006-02-14 14:10:00,10.49,10.51,10.49,10.51,428000.0,8.1053,8.1208,8.1053,8.1208,428000.0
2006-02-14 14:20:00,10.5,10.51,10.49,10.51,304000.0,8.113,8.1208,8.1053,8.1208,304000.0
2006-02-14 14:30:00,10.51,10.51,10.5,10.5,303200.0,8.1208,8.1208,8.113,8.113,303200.0
2006-02-14 14:40:00,10.5,10.52,10.5,10.52,156000.0,8.113,8.1285,8.113,8.1285,156000.0
2006-02-14 14:50:00,10.52,10.52,10.51,10.51,155200.0,8.1285,8.1285,8.1208,8.1208,155200.0
2006-02-14 15:00:00,10.51,10.52,10.5,10.5,224000.0,8.1208,8.1285,8.113,8.113,224000.0
2006-02-14 15:10:00,10.5,10.52,10.5,10.51,203200.0,8.113,8.1285,8.113,8.1208,203200.0
2006-02-14 15:20:00,10.51,10.53,10.51,10.52,296800.0,8.1208,8.1362,8.1208,8.1285,296800.0
2006-02-14 15:30:00,10.52,10.53,10.52,10.52,315200.0,8.1285,8.1362,8.1285,8.1285,315200.0
2006-02-14 15:40:00,10.52,10.52,10.5,10.5,462400.0,8.1285,8.1285,8.113,8.113,462400.0
2006-02-14 15:50:00,10.5,10.51,10.5,10.5,718400.0,8.113,8.1208,8.113,8.113,718400.0
2006-02-15 09:30:00,10.53,10.54,10.5,10.51,280800.0,8.1362,8.1439,8.113,8.1208,280800.0
2006-02-15 09:40:00,10.51,10.51,10.47,10.48,179200.0,8.1208,8.1208,8.0898,8.0976,179200.0
2006-02-15 09:50:00,10.48,10.52,10.48,10.51,239200.0,8.0976,8.1285,8.0976,8.1208,239200.0
2006-02-15 10:00:00,10.52,10.55,10.47,10.55,333600.0,8.1285,8.1517,8.0898,8.1517,333600.0
2006-02-15 10:10:00,10.55,10.57,10.53,10.55,414400.0,8.1517,8.1671,8.1362,8.1517,414400.0
2006-02-15 10:20:00,10.55,10.56,10.53,10.54,228800.0,8.1517,8.1594,8.1362,8.1439,228800.0
2006-02-15 10:30:00,10.53,10.56,10.52,10.56,330400.0,8.1362,8.1594,8.1285,8.1594,330400.0
2006-02-15 10:40:00,10.56,10.6,10.56,10.58,215200.0,8.1594,8.1903,8.1594,8.1748,215200.0
2006-02-15 10:50:00,10.58,10.58,10.56,10.56,230400.0,8.1748,8.1748,8.1594,8.1594,230400.0
2006-02-15 11:00:00,10.56,10.56,10.54,10.54,123200.0,8.1594,8.1594,8.1439,8.1439,123200.0
2006-02-15 11:10:00,10.54,10.56,10.52,10.56,249600.0,8.1439,8.1594,8.1285,8.1594,249600.0
2006-02-15 11:20:00,10.56,10.56,10.52,10.52,167200.0,8.1594,8.1594,8.1285,8.1285,167200.0
2006-02-15 11:30:00,10.52,10.52,10.51,10.51,142400.0,8.1285,8.1285,8.1208,8.1208,142400.0
2006-02-15 11:40:00,10.51,10.53,10.51,10.53,111200.0,8.1208,8.1362,8.1208,8.1362,111200.0
2006-02-15 11:50:00,10.53,10.56,10.53,10.55,124000.0,8.1362,8.1594,8.1362,8.1517,124000.0
2006-02-15 12:00:00,10.55,10.55,10.54,10.54,375200.0,8.1517,8.1517,8.1439,8.1439,375200.0
2006-02-15 12:10:00,10.54,10.56,10.53,10.55,231200.0,8.1439,8.1594,8.1362,8.1517,231200.0
2006-02-15 12:20:00,10.56,10.58,10.55,10.58,380800.0,8.1594,8.1748,8.1517,8.1748,380800.0
2006-02-15 12:30:00,10.58,10.58,10.54,10.54,126400.0,8.1748,8.1748,8.1439,8.1439,126400.0
2006-02-15 12:40:00,10.54,10.56,10.54,10.56,128800.0,8.1439,8.1594,8.1439,8.1594,128800.0
2006-02-15 12:50:00,10.56,10.59,10.56,10.59,173600.0,8.1594,8.1826,8.1594,8.1826,173600.0
2006-02-15 13:00:00,10.59,10.6,10.59,10.59,221600.0,8.1826,8.1903,8.1826,8.1826,221600.0
2006-02-15 13:10:00,10.59,10.6,10.58,10.58,224800.0,8.1826,8.1903,8.1748,8.1748,224800.0
2006-02-15 13:20:00,10.58,10.59,10.58,10.59,145600.0,8.1748,8.1826,8.1748,8.1826,145600.0
2006-02-15 13:30:00,10.59,10.59,10.59,10.59,317600.0,8.1826,8.1826,8.1826,8.1826,317600.0
2006-02-15 13:40:00,10.59,10.59,10.59,10.59,140800.0,8.1826,8.1826,8.1826,8.1826,140800.0
2006-02-15 13:50:00,10.59,10.6,10.59,10.6,278400.0,8.1826,8.1903,8.1826,8.1903,278400.0
2006-02-15 14:00:00,10.6,10.6,10.59,10.59,123200.0,8.1903,8.1903,8.1826,8.1826,123200.0
2006-02-15 14:10:00,10.6,10.6,10.59,10.6,95200.0,8.1903,8.1903,8.1826,8.1903,95200.0
2006-02-15 14:20:00,10.6,10.62,10.6,10.62,164800.0,8.1903,8.2057,8.1903,8.2057,164800.0
2006-02-15 14:30:00,10.62,10.63,10.6,10.6,237600.0,8.2057,8.2135,8.1903,8.1903,237600.0
2006-02-15 14:40:00,10.6,10.61,10.59,10.59,166400.0,8.1903,8.198,8.1826,8.1826,166400.0
2006-02-15 14:50:00,10.58,10.58,10.55,10.56,267200.0,8.1748,8.1748,8.1517,8.1594,267200.0
2006-02-15 15:00:00,10.56,10.56,10.54,10.55,260800.0,8.1594,8.1594,8.1439,8.1517,260800.0
2006-02-15 15:10:00,10.55,10.55,10.53,10.53,278400.0,8.1517,8.1517,8.1362,8.1362,278400.0
2006-02-15 15:20:00,10.53,10.54,10.52,10.52,388800.0,8.1362,8.1439,8.1285,8.1285,388800.0
2006-02-15 15:30:00,10.51,10.53,10.51,10.53,604000.0,8.1208,8.1362,8.1208,8.1362,604000.0
2006-02-15 15:40:00,10.53,10.54,10.53,10.53,210400.0,8.1362,8.1439,8.1362,8.1362,210400.0
2006-02-15 15:50:00,10.53,10.54,10.52,10.54,271200.0,8.1362,8.1439,8.1285,8.1439,271200.0
2006-02-16 09:30:00,10.62,10.63,10.61,10.62,545600.0,8.2057,8.2135,8.198,8.2057,545600.0
2006-02-16 09:40:00,10.62,10.63,10.62,10.62,340000.0,8.2057,8.2135,8.2057,8.2057,340000.0
2006-02-16 09:50:00,10.62,10.62,10.57,10.59,355200.0,8.2057,8.2057,8.1671,8.1826,355200.0
2006-02-16 10:00:00,10.58,10.58,10.54,10.54,244000.0,8.1748,8.1748,8.1439,8.1439,244000.0
2006-02-16 10:10:00,10.54,10.59,10.54,10.59,149600.0,8.1439,8.1826,8.1439,8.1826,149600.0
2006-02-16 10:20:00,10.59,10.59,10.57,10.59,67200.0,8.1826,8.1826,8.1671,8.1826,67200.0
2006-02-16 10:30:00,10.58,10.6,10.55,10.55,96000.0,8.1748,8.1903,8.1517,8.1517,96000.0
2006-02-16 10:40:00,10.55,10.58,10.55,10.58,94400.0,8.1517,8.1748,8.1517,8.1748,94400.0
2006-02-16 10:50:00,10.58,10.58,10.57,10.58,127200.0,8.1748,8.1748,8.1671,8.1748,127200.0
2006-02-16 11:00:00,10.58,10.6,10.58,10.6,139200.0,8.1748,8.1903,8.1748,8.1903,139200.0
2006-02-16 11:10:00,10.6,10.61,10.6,10.6,131200.0,8.1903,8.198,8.1903,8.1903,131200.0
2006-02-16 11:20:00,10.6,10.62,10.59,10.61,190400.0,8.1903,8.2057,8.1826,8.198,190400.0
2006-02-16 11:30:00,10.61,10.62,10.61,10.61,88800.0,8.198,8.2057,8.198,8.198,88800.0
2006-02-16 11:40:00,10.61,10.61,10.6,10.61,116000.0,8.198,8.198,8.1903,8.198,116000.0
2006-02-16 11:50:00,10.62,10.63,10.61,10.62,88800.0,8.2057,8.2135,8.198,8.2057,88800.0
2006-02-16 12:00:00,10.62,10.63,10.62,10.63,196000.0,8.2057,8.2135,8.2057,8.2135,196000.0
2006-02-16 12:10:00,10.63,10.63,10.61,10.62,168800.0,8.2135,8.2135,8.198,8.2057,168800.0
2006-02-16 12:20:00,10.62,10.63,10.61,10.62,128000.0,8.2057,8.2135,8.198,8.2057,128000.0
2006-02-16 12:30:00,10.61,10.62,10.61,10.61,99200.0,8.198,8.2057,8.198,8.198,99200.0
2006-02-16 12:40:00,10.61,10.61,10.61,10.61,113600.0,8.198,8.198,8.198,8.198,113600.0
2006-02-16 12:50:00,10.61,10.61,10.6,10.6,89600.0,8.198,8.198,8.1903,8.1903,89600.0
2006-02-16 13:00:00,10.61,10.61,10.6,10.61,59200.0,8.198,8.198,8.1903,8.198,59200.0
2006-02-16 13:10:00,10.61,10.61,10.6,10.6,43200.0,8.198,8.198,8.1903,8.1903,43200.0
2006-02-16 13:20:00,10.6,10.6,10.57,10.57,73600.0,8.1903,8.1903,8.1671,8.1671,73600.0
2006-02-16 13:30:00,10.57,10.59,10.57,10.58,96800.0,8.1671,8.1826,8.1671,8.1748,96800.0
2006-02-16 13:40:00,10.58,10.58,10.56,10.57,39200.0,8.1748,8.1748,8.1594,8.1671,39200.0
2006-02-16 13:50:00,10.57,10.58,10.56,10.57,78400.0,8.1671,8.1748,8.1594,8.1671,78400.0
2006-02-16 14:00:00,10.57,10.59,10.57,10.58,62400.0,8.1671,8.1826,8.1671,8.1748,62400.0
2006-02-16 14:10:00,10.58,10.58,10.56,10.58,140000.0,8.1748,8.1748,8.1594,8.1748,140000.0
2006-02-16 14:20:00,10.58,10.58,10.56,10.56,91200.0,8.1748,8.1748,8.1594,8.1594,91200.0
2006-02-16 14:30:00,10.56,10.57,10.55,10.56,88800.0,8.1594,8.1671,8.1517,8.1594,88800.0
2006-02-16 14:40:00,10.56,10.58,10.55,10.58,117600.0,8.1594,8.1748,8.1517,8.1748,117600.0
2006-02-16 14:50:00,10.58,10.59,10.58,10.59,142400.0,8.1748,8.1826,8.1748,8.1826,142400.0
2006-02-16 15:00:00,10.59,10.6,10.57,10.57,168000.0,8.1826,8.1903,8.1671,8.1671,168000.0
2006-02-16 15:10:00,10.57,10.58,10.57,10.57,113600.0,8.1671,8.1748,8.1671,8.1671,113600.0
2006-02-16 15:20:00,10.57,10.59,10.57,10.58,163200.0,8.1671,8.1826,8.1671,8.1748,163200.0
2006-02-16 15:30:00,10.58,10.61,10.58,10.61,156000.0,8.1748,8.198,8.1748,8.198,156000.0
2006-02-16 15:40:00,10.61,10.61,10.58,10.58,288000.0,8.198,8.198,8.1748,8.1748,288000.0
2006-02-16 15:50:00,10.58,10.59,10.58,10.59,426400.0,8.1748,8.1826,8.1748,8.1826,426400.0
2006-02-17 09:30:00,10.53,10.56,10.51,10.53,932000.0,8.1362,8.1594,8.1208,8.1362,932000.0
2006-02-17 09:40:00,10.53,10.55,10.52,10.54,126400.0,8.1362,8.1517,8.1285,8.1439,126400.0
2006-02-17 09:50:00,10.54,10.57,10.54,10.57,188800.0,8.1439,8.1671,8.1439,8.1671,188800.0
2006-02-17 10:00:00,10.57,10.57,10.55,10.55,92800.0,8.1671,8.1671,8.1517,8.1517,92800.0
2006-02-17 10:10:00,10.55,10.58,10.55,10.58,112800.0,8.1517,8.1748,8.1517,8.1748,112800.0
2006-02-17 10:20:00,10.58,10.58,10.57,10.57,104000.0,8.1748,8.1748,8.1671,8.1671,104000.0
2006-02-17 10:30:00,10.57,10.58,10.56,10.58,219200.0,8.1671,8.1748,8.1594,8.1748,219200.0
2006-02-17 10:40:00,10.58,10.58,10.57,10.58,80000.0,8.1748,8.1748,8.1671,8.1748,80000.0
2006-02-17 10:50:00,10.58,10.59,10.58,10.59,197600.0,8.1748,8.1826,8.1748,8.1826,197600.0
2006-02-17 11:00:00,10.59,10.6,10.59,10.59,201600.0,8.1826,8.1903,8.1826,8.1826,201600.0
2006-02-17 11:10:00,10.59,10.62,10.59,10.62,248000.0,8.1826,8.2057,8.1826,8.2057,248000.0
2006-02-17 11:20:00,10.62,10.62,10.6,10.62,120000.0,8.2057,8.2057,8.1903,8.2057,120000.0
2006-02-17 11:30:00,10.62,10.63,10.62,10.63,123200.0,8.2057,8.2135,8.2057,8.2135,123200.0
2006-02-17 11:40:00,10.63,10.64,10.62,10.64,166400.0,8.2135,8.2212,8.2057,8.2212,166400.0
2006-02-17 11:50:00,10.64,10.65,10.63,10.65,329600.0,8.2212,8.2289,8.2135,8.2289,329600.0
2006-02-17 12:00:00,10.65,10.65,10.64,10.64,175200.0,8.2289,8.2289,8.2212,8.2212,175200.0
2006-02-17 12:10:00,10.64,10.65,10.64,10.64,201600.0,8.2212,8.2289,8.2212,8.2212,201600.0
2006-02-17 12:20:00,10.64,10.64,10.61,10.61,528800.0,8.2212,8.2212,8.198,8.198,528800.0
2006-02-17 12:30:00,10.61,10.61,10.6,10.6,105600.0,8.198,8.198,8.1903,8.1903,105600.0
2006-02-17 12:40:00,10.6,10.61,10.6,10.61,31200.0,8.1903,8.198,8.1903,8.198,31200.0
2006-02-17 12:50:00,10.62,10.63,10.62,10.63,80000.0,8.2057,8.2135,8.2057,8.2135,80000.0
2006-02-17 13:00:00,10.63,10.64,10.63,10.63,103200.0,8.2135,8.2212,8.2135,8.2135,103200.0
2006-02-17 13:10:00,10.63,10.63,10.63,10.63,63200.0,8.2135,8.2135,8.2135,8.2135,63200.0
2006-02-17 13:20:00,10.63,10.63,10.62,10.62,39200.0,8.2135,8.2135,8.2057,8.2057,39200.0
2006-02-17 13:30:00,10.62,10.63,10.62,10.63,36000.0,8.2057,8.2135,8.2057,8.2135,36000.0
2006-02-17 13:40:00,10.63,10.63,10.62,10.62,80800.0,8.2135,8.2135,8.2057,8.2057,80800.0
2006-02-17 13:50:00,10.62,10.62,10.62,10.62,50400.0,8.2057,8.2057,8.2057,8.2057,50400.0
2006-02-17 14:00:00,10.62,10.63,10.62,10.62,64800.0,8.2057,8.2135,8.2057,8.2057,64800.0
2006-02-17 14:10:00,10.62,10.63,10.62,10.62,69600.0,8.2057,8.2135,8.2057,8.2057,69600.0
2006-02-17 14:20:00,10.62,10.63,10.61,10.62,365600.0,8.2057,8.2135,8.198,8.2057,365600.0
2006-02-17 14:30:00,10.61,10.62,10.61,10.61,88800.0,8.198,8.2057,8.198,8.198,88800.0
2006-02-17 14:40:00,10.61,10.61,10.61,10.61,87200.0,8.198,8.198,8.198,8.198,87200.0
2006-02-17 14:50:00,10.61,10.61,10.61,10.61,145600.0,8.198,8.198,8.198,8.198,145600.0
2006-02-17 15:00:00,10.61,10.62,10.61,10.61,127200.0,8.198,8.2057,8.198,8.198,127200.0
2006-02-17 15:10:00,10.61,10.61,10.57,10.59,203200.0,8.198,8.198,8.1671,8.1826,203200.0
2006-02-17 15:20:00,10.59,10.61,10.59,10.61,212000.0,8.1826,8.198,8.1826,8.198,212000.0
2006-02-17 15:30:00,10.61,10.62,10.59,10.59,242400.0,8.198,8.2057,8.1826,8.1826,242400.0
2006-02-17 15:40:00,10.59,10.59,10.58,10.59,313600.0,8.1826,8.1826,8.1748,8.1826,313600.0
2006-02-17 15:50:00,10.59,10.6,10.59,10.6,439200.0,8.1826,8.1903,8.1826,8.1903,439200.0
2006-02-21 09:30:00,10.6,10.6,10.58,10.6,400800.0,8.1903,8.1903,8.1748,8.1903,400800.0
2006-02-21 09:40:00,10.61,10.62,10.57,10.59,370400.0,8.198,8.2057,8.1671,8.1826,370400.0
2006-02-21 09:50:00,10.59,10.61,10.58,10.6,296000.0,8.1826,8.198,8.1748,8.1903,296000.0
2006-02-21 10:00:00,10.59,10.6,10.58,10.6,231200.0,8.1826,8.1903,8.1748,8.1903,231200.0
2006-02-21 10:10:00,10.59,10.6,10.57,10.57,194400.0,8.1826,8.1903,8.1671,8.1671,194400.0
2006-02-21 10:20:00,10.56,10.59,10.56,10.59,316000.0,8.1594,8.1826,8.1594,8.1826,316000.0
2006-02-21 10:30:00,10.59,10.59,10.58,10.58,108800.0,8.1826,8.1826,8.1748,8.1748,108800.0
2006-02-21 10:40:00,10.58,10.59,10.57,10.59,179200.0,8.1748,8.1826,8.1671,8.1826,179200.0
2006-02-21 10:50:00,10.59,10.59,10.58,10.58,99200.0,8.1826,8.1826,8.1748,8.1748,99200.0
2006-02-21 11:00:00,10.58,10.59,10.58,10.59,123200.0,8.1748,8.1826,8.1748,8.1826,123200.0
2006-02-21 11:10:00,10.59,10.6,10.58,10.6,152800.0,8.1826,8.1903,8.1748,8.1903,152800.0
2006-02-21 11:20:00,10.6,10.6,10.59,10.6,139200.0,8.1903,8.1903,8.1826,8.1903,139200.0
2006-02-21 11:30:00,10.6,10.61,10.6,10.61,122400.0,8.1903,8.198,8.1903,8.198,122400.0
2006-02-21 11:40:00,10.6,10.61,10.59,10.59,91200.0,8.1903,8.198,8.1826,8.1826,91200.0
2006-02-21 11:50:00,10.59,10.6,10.59,10.59,120000.0,8.1826,8.1903,8.1826,8.1826,120000.0
2006-02-21 12:00:00,10.59,10.59,10.58,10.59,80800.0,8.1826,8.1826,8.1748,8.1826,80800.0
2006-02-21 12:10:00,10.59,10.59,10.58,10.58,87200.0,8.1826,8.1826,8.1748,8.1748,87200.0
2006-02-21 12:20:00,10.58,10.58,10.58,10.58,64800.0,8.1748,8.1748,8.1748,8.1748,64800.0
2006-02-21 12:30:00,10.58,10.58,10.57,10.58,244800.0,8.1748,8.1748,8.1671,8.1748,244800.0
2006-02-21 12:40:00,10.58,10.59,10.58,10.59,88800.0,8.1748,8.1826,8.1748,8.1826,88800.0
2006-02-21 12:50:00,10.59,10.59,10.57,10.57,146400.0,8.1826,8.1826,8.1671,8.1671,146400.0
2006-02-21 13:00:00,10.57,10.58,10.57,10.58,369600.0,8.1671,8.1748,8.1671,8.1748,369600.0
2006-02-21 13:10:00,10.58,10.58,10.57,10.58,276800.0,8.1748,8.1748,8.1671,8.1748,276800.0
2006-02-21 13:20:00,10.58,10.6,10.57,10.6,171200.0,8.1748,8.1903,8.1671,8.1903,171200.0
2006-02-21 13:30:00,10.6,10.61,10.6,10.61,132000.0,8.1903,8.198,8.1903,8.198,132000.0
2006-02-21 13:40:00,10.61,10.61,10.6,10.6,93600.0,8.198,8.198,8.1903,8.1903,93600.0
2006-02-21 13:50:00,10.61,10.61,10.6,10.6,246400.0,8.198,8.198,8.1903,8.1903,246400.0
2006-02-21 14:00:00,10.6,10.62,10.6,10.61,236800.0,8.1903,8.2057,8.1903,8.198,236800.0
2006-02-21 14:10:00,10.61,10.62,10.59,10.6,279200.0,8.198,8.2057,8.1826,8.1903,279200.0
2006-02-21 14:20:00,10.6,10.6,10.59,10.59,120800.0,8.1903,8.1903,8.1826,8.1826,120800.0
2006-02-21 14:30:00,10.59,10.59,10.59,10.59,262400.0,8.1826,8.1826,8.1826,8.1826,262400.0
2006-02-21 14:40:00,10.59,10.62,10.59,10.61,216000.0,8.1826,8.2057,8.1826,8.198,216000.0
2006-02-21 14:50:00,10.61,10.61,10.6,10.61,220000.0,8.198,8.198,8.1903,8.198,220000.0
2006-02-21 15:00:00,10.61,10.62,10.61,10.62,431200.0,8.198,8.2057,8.198,8.2057,431200.0
2006-02-21 15:10:00,10.62,10.63,10.62,10.63,391200.0,8.2057,8.2135,8.2057,8.2135,391200.0
2006-02-21 15:20:00,10.63,10.66,10.63,10.65,381600.0,8.2135,8.2367,8.2135,8.2289,381600.0
2006-02-21 15:30:00,10.65,10.65,10.64,10.64,273600.0,8.2289,8.2289,8.2212,8.2212,273600.0
2006-02-21 15:40:00,10.64,10.66,10.64,10.66,442400.0,8.2212,8.2367,8.2212,8.2367,442400.0
2006-02-21 15:50:00,10.66,10.66,10.63,10.63,284800.0,8.2367,8.2367,8.2135,8.2135,284800.0
2006-02-22 09:30:00,10.66,10.74,10.64,10.74,355200.0,8.2367,8.2985,8.2212,8.2985,355200.0
2006-02-22 09:40:00,10.72,10.74,10.71,10.72,327200.0,8.283,8.2985,8.2753,8.283,327200.0
2006-02-22 09:50:00,10.72,10.73,10.71,10.72,292800.0,8.283,8.2907,8.2753,8.283,292800.0
2006-02-22 10:00:00,10.72,10.73,10.71,10.73,163200.0,8.283,8.2907,8.2753,8.2907,163200.0
2006-02-22 10:10:00,10.73,10.74,10.72,10.73,202400.0,8.2907,8.2985,8.283,8.2907,202400.0
2006-02-22 10:20:00,10.73,10.77,10.73,10.73,647200.0,8.2907,8.3216,8.2907,8.2907,647200.0
2006-02-22 10:30:00,10.73,10.76,10.72,10.76,304000.0,8.2907,8.3139,8.283,8.3139,304000.0
2006-02-22 10:40:00,10.76,10.76,10.74,10.76,238400.0,8.3139,8.3139,8.2985,8.3139,238400.0
2006-02-22 10:50:00,10.76,10.78,10.76,10.77,268800.0,8.3139,8.3294,8.3139,8.3216,268800.0
2006-02-22 11:00:00,10.77,10.78,10.77,10.78,183200.0,8.3216,8.3294,8.3216,8.3294,183200.0
2006-02-22 11:10:00,10.78,10.79,10.78,10.78,164800.0,8.3294,8.3371,8.3294,8.3294,164800.0
2006-02-22 11:20:00,10.78,10.79,10.78,10.78,192000.0,8.3294,8.3371,8.3294,8.3294,192000.0
2006-02-22 11:30:00,10.78,10.79,10.77,10.78,160000.0,8.3294,8.3371,8.3216,8.3294,160000.0
2006-02-22 11:40:00,10.78,10.8,10.78,10.8,198400.0,8.3294,8.3448,8.3294,8.3448,198400.0
2006-02-22 11:50:00,10.8,10.8,10.79,10.79,228800.0,8.3448,8.3448,8.3371,8.3371,228800.0
2006-02-22 12:00:00,10.79,10.79,10.77,10.78,140000.0,8.3371,8.3371,8.3216,8.3294,140000.0
2006-02-22 12:10:00,10.78,10.79,10.76,10.78,247200.0,8.3294,8.3371,8.3139,8.3294,247200.0
2006-02-22 12:20:00,10.78,10.79,10.78,10.78,167200.0,8.3294,8.3371,8.3294,8.3294,167200.0
2006-02-22 12:30:00,10.78,10.78,10.76,10.76,143200.0,8.3294,8.3294,8.3139,8.3139,143200.0
2006-02-22 12:40:00,10.76,10.79,10.76,10.78,177600.0,8.3139,8.3371,8.3139,8.3294,177600.0
2006-02-22 12:50:00,10.78,10.79,10.78,10.78,76000.0,8.3294,8.3371,8.3294,8.3294,76000.0
2006-02-22 13:00:00,10.78,10.79,10.78,10.79,155200.0,8.3294,8.3371,8.3294,8.3371,155200.0
2006-02-22 13:10:00,10.79,10.79,10.77,10.78,164800.0,8.3371,8.3371,8.3216,8.3294,164800.0
2006-02-22 13:20:00,10.78,10.79,10.78,10.79,97600.0,8.3294,8.3371,8.3294,8.3371,97600.0
2006-02-22 13:30:00,10.79,10.79,10.78,10.79,135200.0,8.3371,8.3371,8.3294,8.3371,135200.0
2006-02-22 13:40:00,10.79,10.79,10.78,10.78,130400.0,8.3371,8.3371,8.3294,8.3294,130400.0
2006-02-22 13:50:00,10.78,10.79,10.78,10.78,79200.0,8.3294,8.3371,8.3294,8.3294,79200.0
2006-02-22 14:00:00,10.78,10.81,10.78,10.8,446400.0,8.3294,8.3526,8.3294,8.3448,446400.0
2006-02-22 14:10:00,10.8,10.83,10.8,10.83,214400.0,8.3448,8.368,8.3448,8.368,214400.0
2006-02-22 14:20:00,10.83,10.86,10.83,10.85,291200.0,8.368,8.3912,8.368,8.3835,291200.0
2006-02-22 14:30:00,10.85,10.87,10.83,10.86,222400.0,8.3835,8.3989,8.368,8.3912,222400.0
2006-02-22 14:40:00,10.86,10.86,10.85,10.85,608000.0,8.3912,8.3912,8.3835,8.3835,608000.0
2006-02-22 14:50:00,10.85,10.85,10.84,10.85,592000.0,8.3835,8.3835,8.3757,8.3835,592000.0
2006-02-22 15:00:00,10.85,10.85,10.81,10.81,198400.0,8.3835,8.3835,8.3526,8.3526,198400.0
2006-02-22 15:10:00,10.81,10.81,10.78,10.78,395200.0,8.3526,8.3526,8.3294,8.3294,395200.0
2006-02-22 15:20:00,10.78,10.79,10.77,10.78,528800.0,8.3294,8.3371,8.3216,8.3294,528800.0
2006-02-22 15:30:00,10.77,10.77,10.77,10.77,433600.0,8.3216,8.3216,8.3216,8.3216,433600.0
2006-02-22 15:40:00,10.77,10.77,10.74,10.74,504000.0,8.3216,8.3216,8.2985,8.2985,504000.0
2006-02-22 15:50:00,10.74,10.75,10.73,10.74,1058400.0,8.2985,8.3062,8.2907,8.2985,1058400.0
2006-02-23 09:30:00,10.74,10.76,10.72,10.74,317600.0,8.2985,8.3139,8.283,8.2985,317600.0
2006-02-23 09:40:00,10.74,10.76,10.72,10.76,197600.0,8.2985,8.3139,8.283,8.3139,197600.0
2006-02-23 09:50:00,10.76,10.82,10.76,10.77,176800.0,8.3139,8.3603,8.3139,8.3216,176800.0
2006-02-23 10:00:00,10.76,10.79,10.75,10.75,272000.0,8.3139,8.3371,8.3062,8.3062,272000.0
2006-02-23 10:10:00,10.75,10.8,10.75,10.77,338400.0,8.3062,8.3448,8.3062,8.3216,338400.0
2006-02-23 10:20:00,10.77,10.81,10.77,10.77,261600.0,8.3216,8.3526,8.3216,8.3216,261600.0
2006-02-23 10:30:00,10.77,10.77,10.74,10.76,336000.0,8.3216,8.3216,8.2985,8.3139,336000.0
2006-02-23 10:40:00,10.76,10.78,10.75,10.78,264000.0,8.3139,8.3294,8.3062,8.3294,264000.0
2006-02-23 10:50:00,10.78,10.78,10.77,10.77,192800.0,8.3294,8.3294,8.3216,8.3216,192800.0
2006-02-23 11:00:00,10.77,10.78,10.76,10.77,139200.0,8.3216,8.3294,8.3139,8.3216,139200.0
2006-02-23 11:10:00,10.77,10.79,10.77,10.79,243200.0,8.3216,8.3371,8.3216,8.3371,243200.0
2006-02-23 11:20:00,10.78,10.81,10.78,10.81,137600.0,8.3294,8.3526,8.3294,8.3526,137600.0
2006-02-23 11:30:00,10.81,10.81,10.79,10.79,131200.0,8.3526,8.3526,8.3371,8.3371,131200.0
2006-02-23 11:40:00,10.79,10.82,10.79,10.81,144800.0,8.3371,8.3603,8.3371,8.3526,144800.0
2006-02-23 11:50:00,10.82,10.82,10.81,10.81,80000.0,8.3603,8.3603,8.3526,8.3526,80000.0
2006-02-23 12:00:00,10.81,10.82,10.8,10.82,69600.0,8.3526,8.3603,8.3448,8.3603,69600.0
2006-02-23 12:10:00,10.81,10.87,10.81,10.85,401600.0,8.3526,8.3989,8.3526,8.3835,401600.0
2006-02-23 12:20:00,10.85,10.88,10.85,10.87,491200.0,8.3835,8.4066,8.3835,8.3989,491200.0
2006-02-23 12:30:00,10.87,10.88,10.87,10.88,216800.0,8.3989,8.4066,8.3989,8.4066,216800.0
2006-02-23 12:40:00,10.88,10.88,10.86,10.87,185600.0,8.4066,8.4066,8.3912,8.3989,185600.0
2006-02-23 12:50:00,10.87,10.87,10.85,10.85,109600.0,8.3989,8.3989,8.3835,8.3835,109600.0
2006-02-23 13:00:00,10.86,10.87,10.85,10.85,115200.0,8.3912,8.3989,8.3835,8.3835,115200.0
2006-02-23 13:10:00,10.85,10.88,10.85,10.87,115200.0,8.3835,8.4066,8.3835,8.3989,115200.0
2006-02-23 13:20:00,10.87,10.89,10.87,10.88,121600.0,8.3989,8.4144,8.3989,8.4066,121600.0
2006-02-23 13:30:00,10.88,10.89,10.87,10.87,142400.0,8.4066,8.4144,8.3989,8.3989,142400.0
2006-02-23 13:40:00,10.87,10.89,10.87,10.89,180800.0,8.3989,8.4144,8.3989,8.4144,180800.0
2006-02-23 13:50:00,10.89,10.89,10.87,10.89,186400.0,8.4144,8.4144,8.3989,8.4144,186400.0
2006-02-23 14:00:00,10.89,10.89,10.88,10.88,155200.0,8.4144,8.4144,8.4066,8.4066,155200.0
2006-02-23 14:10:00,10.88,10.89,10.87,10.88,177600.0,8.4066,8.4144,8.3989,8.4066,177600.0
2006-02-23 14:20:00,10.87,10.89,10.87,10.89,180800.0,8.3989,8.4144,8.3989,8.4144,180800.0
2006-02-23 14:30:00,10.89,10.92,10.89,10.91,264800.0,8.4144,8.4375,8.4144,8.4298,264800.0
2006-02-23 14:40:00,10.91,10.93,10.91,10.93,432000.0,8.4298,8.4453,8.4298,8.4453,432000.0
2006-02-23 14:50:00,10.93,10.93,10.89,10.89,192800.0,8.4453,8.4453,8.4144,8.4144,192800.0
2006-02-23 15:00:00,10.89,10.9,10.87,10.87,261600.0,8.4144,8.4221,8.3989,8.3989,261600.0
2006-02-23 15:10:00,10.87,10.89,10.87,10.88,237600.0,8.3989,8.4144,8.3989,8.4066,237600.0
2006-02-23 15:20:00,10.88,10.88,10.86,10.87,277600.0,8.4066,8.4066,8.3912,8.3989,277600.0
2006-02-23 15:30:00,10.87,10.88,10.84,10.85,262400.0,8.3989,8.4066,8.3757,8.3835,262400.0
2006-02-23 15:40:00,10.85,10.85,10.84,10.84,472800.0,8.3835,8.3835,8.3757,8.3757,472800.0
2006-02-23 15:50:00,10.84,10.84,10.82,10.82,376800.0,8.3757,8.3757,8.3603,8.3603,376800.0
2006-02-24 09:30:00,10.82,10.88,10.82,10.83,521600.0,8.3603,8.4066,8.3603,8.368,521600.0
2006-02-24 09:40:00,10.83,10.83,10.8,10.82,384000.0,8.368,8.368,8.3448,8.3603,384000.0
2006-02-24 09:50:00,10.82,10.87,10.8,10.86,297600.0,8.3603,8.3989,8.3448,8.3912,297600.0
2006-02-24 10:00:00,10.85,10.9,10.85,10.9,272800.0,8.3835,8.4221,8.3835,8.4221,272800.0
2006-02-24 10:10:00,10.9,10.9,10.84,10.85,227200.0,8.4221,8.4221,8.3757,8.3835,227200.0
2006-02-24 10:20:00,10.85,10.87,10.85,10.87,241600.0,8.3835,8.3989,8.3835,8.3989,241600.0
2006-02-24 10:30:00,10.87,10.87,10.84,10.84,353600.0,8.3989,8.3989,8.3757,8.3757,353600.0
2006-02-24 10:40:00,10.84,10.85,10.83,10.84,237600.0,8.3757,8.3835,8.368,8.3757,237600.0
2006-02-24 10:50:00,10.84,10.85,10.84,10.85,256800.0,8.3757,8.3835,8.3757,8.3835,256800.0
2006-02-24 11:00:00,10.85,10.86,10.84,10.85,317600.0,8.3835,8.3912,8.3757,8.3835,317600.0
2006-02-24 11:10:00,10.85,10.86,10.85,10.85,246400.0,8.3835,8.3912,8.3835,8.3835,246400.0
2006-02-24 11:20:00,10.85,10.85,10.84,10.84,268000.0,8.3835,8.3835,8.3757,8.3757,268000.0
2006-02-24 11:30:00,10.84,10.85,10.84,10.84,310400.0,8.3757,8.3835,8.3757,8.3757,310400.0
2006-02-24 11:40:00,10.84,10.84,10.83,10.84,232000.0,8.3757,8.3757,8.368,8.3757,232000.0
2006-02-24 11:50:00,10.84,10.85,10.84,10.85,204800.0,8.3757,8.3835,8.3757,8.3835,204800.0
2006-02-24 12:00:00,10.85,10.86,10.85,10.86,271200.0,8.3835,8.3912,8.3835,8.3912,271200.0
2006-02-24 12:10:00,10.86,10.86,10.85,10.85,515200.0,8.3912,8.3912,8.3835,8.3835,515200.0
2006-02-24 12:20:00,10.86,10.86,10.85,10.85,236800.0,8.3912,8.3912,8.3835,8.3835,236800.0
2006-02-24 12:30:00,10.85,10.86,10.84,10.86,304800.0,8.3835,8.3912,8.3757,8.3912,304800.0
2006-02-24 12:40:00,10.86,10.87,10.86,10.87,215200.0,8.3912,8.3989,8.3912,8.3989,215200.0
2006-02-24 12:50:00,10.87,10.88,10.87,10.87,171200.0,8.3989,8.4066,8.3989,8.3989,171200.0
2006-02-24 13:00:00,10.87,10.88,10.87,10.88,192000.0,8.3989,8.4066,8.3989,8.4066,192000.0
2006-02-24 13:10:00,10.88,10.89,10.88,10.89,204800.0,8.4066,8.4144,8.4066,8.4144,204800.0
2006-02-24 13:20:00,10.89,10.89,10.89,10.89,162400.0,8.4144,8.4144,8.4144,8.4144,162400.0
2006-02-24 13:30:00,10.89,10.9,10.89,10.9,236000.0,8.4144,8.4221,8.4144,8.4221,236000.0
2006-02-24 13:40:00,10.9,10.9,10.88,10.88,272800.0,8.4221,8.4221,8.4066,8.4066,272800.0
2006-02-24 13:50:00,10.88,10.89,10.88,10.88,132800.0,8.4066,8.4144,8.4066,8.4066,132800.0
2006-02-24 14:00:00,10.88,10.89,10.88,10.89,216800.0,8.4066,8.4144,8.4066,8.4144,216800.0
2006-02-24 14:10:00,10.89,10.89,10.88,10.89,112000.0,8.4144,8.4144,8.4066,8.4144,112000.0
2006-02-24 14:20:00,10.89,10.89,10.89,10.89,124800.0,8.4144,8.4144,8.4144,8.4144,124800.0
2006-02-24 14:30:00,10.89,10.9,10.89,10.9,156000.0,8.4144,8.4221,8.4144,8.4221,156000.0
2006-02-24 14:40:00,10.9,10.9,10.9,10.9,62400.0,8.4221,8.4221,8.4221,8.4221,62400.0
2006-02-24 14:50:00,10.9,10.93,10.9,10.93,185600.0,8.4221,8.4453,8.4221,8.4453,185600.0
2006-02-24 15:00:00,10.93,10.94,10.93,10.93,376800.0,8.4453,8.453,8.4453,8.4453,376800.0
2006-02-24 15:10:00,10.93,10.94,10.93,10.93,422400.0,8.4453,8.453,8.4453,8.4453,422400.0
2006-02-24 15:20:00,10.92,10.93,10.91,10.93,260800.0,8.4375,8.4453,8.4298,8.4453,260800.0
2006-02-24 15:30:00,10.93,10.93,10.91,10.91,281600.0,8.4453,8.4453,8.4298,8.4298,281600.0
2006-02-24 15:40:00,10.91,10.93,10.91,10.91,631200.0,8.4298,8.4453,8.4298,8.4298,631200.0
2006-02-24 15:50:00,10.91,10.92,10.9,10.91,476000.0,8.4298,8.4375,8.4221,8.4298,476000.0
2006-02-27 09:30:00,10.9,10.96,10.9,10.95,264000.0,8.4221,8.4685,8.4221,8.4607,264000.0
2006-02-27 09:40:00,10.95,10.96,10.93,10.93,202400.0,8.4607,8.4685,8.4453,8.4453,202400.0
2006-02-27 09:50:00,10.93,10.94,10.93,10.93,175200.0,8.4453,8.453,8.4453,8.4453,175200.0
2006-02-27 10:00:00,10.92,10.93,10.91,10.93,188000.0,8.4375,8.4453,8.4298,8.4453,188000.0
2006-02-27 10:10:00,10.93,10.93,10.9,10.9,142400.0,8.4453,8.4453,8.4221,8.4221,142400.0
2006-02-27 10:20:00,10.9,10.93,10.9,10.93,180000.0,8.4221,8.4453,8.4221,8.4453,180000.0
2006-02-27 10:30:00,10.94,10.96,10.92,10.92,237600.0,8.453,8.4685,8.4375,8.4375,237600.0
2006-02-27 10:40:00,10.92,10.92,10.91,10.92,205600.0,8.4375,8.4375,8.4298,8.4375,205600.0
2006-02-27 10:50:00,10.91,10.92,10.9,10.9,70400.0,8.4298,8.4375,8.4221,8.4221,70400.0
2006-02-27 11:00:00,10.9,10.91,10.9,10.91,237600.0,8.4221,8.4298,8.4221,8.4298,237600.0
2006-02-27 11:10:00,10.91,10.94,10.91,10.94,237600.0,8.4298,8.453,8.4298,8.453,237600.0
2006-02-27 11:20:00,10.94,10.94,10.94,10.94,103200.0,8.453,8.453,8.453,8.453,103200.0
2006-02-27 11:30:00,10.94,10.95,10.9,10.94,229600.0,8.453,8.4607,8.4221,8.453,229600.0
2006-02-27 11:40:00,10.94,10.94,10.93,10.93,64800.0,8.453,8.453,8.4453,8.4453,64800.0
2006-02-27 11:50:00,10.93,10.93,10.91,10.92,98400.0,8.4453,8.4453,8.4298,8.4375,98400.0
2006-02-27 12:00:00,10.92,10.92,10.91,10.91,75200.0,8.4375,8.4375,8.4298,8.4298,75200.0
2006-02-27 12:10:00,10.91,10.91,10.9,10.9,83200.0,8.4298,8.4298,8.4221,8.4221,83200.0
2006-02-27 12:20:00,10.9,10.92,10.9,10.9,180000.0,8.4221,8.4375,8.4221,8.4221,180000.0
2006-02-27 12:30:00,10.9,10.92,10.9,10.92,64000.0,8.4221,8.4375,8.4221,8.4375,64000.0
2006-02-27 12:40:00,10.92,10.92,10.9,10.91,73600.0,8.4375,8.4375,8.4221,8.4298,73600.0
2006-02-27 12:50:00,10.91,10.91,10.9,10.91,46400.0,8.4298,8.4298,8.4221,8.4298,46400.0
2006-02-27 13:00:00,10.91,10.92,10.91,10.91,60000.0,8.4298,8.4375,8.4298,8.4298,60000.0
2006-02-27 13:10:00,10.92,10.92,10.91,10.92,76800.0,8.4375,8.4375,8.4298,8.4375,76800.0
2006-02-27 13:20:00,10.92,10.92,10.88,10.89,84000.0,8.4375,8.4375,8.4066,8.4144,84000.0
2006-02-27 13:30:00,10.89,10.9,10.88,10.89,163200.0,8.4144,8.4221,8.4066,8.4144,163200.0
2006-02-27 13:40:00,10.89,10.89,10.87,10.87,116800.0,8.4144,8.4144,8.3989,8.3989,116800.0
2006-02-27 13:50:00,10.87,10.88,10.87,10.88,96000.0,8.3989,8.4066,8.3989,8.4066,96000.0
2006-02-27 14:00:00,10.88,10.89,10.85,10.88,255200.0,8.4066,8.4144,8.3835,8.4066,255200.0
2006-02-27 14:10:00,10.86,10.86,10.85,10.86,77600.0,8.3912,8.3912,8.3835,8.3912,77600.0
2006-02-27 14:20:00,10.86,10.87,10.86,10.86,150400.0,8.3912,8.3989,8.3912,8.3912,150400.0
2006-02-27 14:30:00,10.86,10.86,10.83,10.86,348800.0,8.3912,8.3912,8.368,8.3912,348800.0
2006-02-27 14:40:00,10.86,10.89,10.86,10.89,159200.0,8.3912,8.4144,8.3912,8.4144,159200.0
2006-02-27 14:50:00,10.89,10.9,10.89,10.9,255200.0,8.4144,8.4221,8.4144,8.4221,255200.0
2006-02-27 15:00:00,10.9,10.92,10.9,10.91,103200.0,8.4221,8.4375,8.4221,8.4298,103200.0
2006-02-27 15:10:00,10.91,10.92,10.91,10.92,85600.0,8.4298,8.4375,8.4298,8.4375,85600.0
2006-02-27 15:20:00,10.92,10.93,10.92,10.93,144800.0,8.4375,8.4453,8.4375,8.4453,144800.0
2006-02-27 15:30:00,10.93,10.93,10.91,10.91,166400.0,8.4453,8.4453,8.4298,8.4298,166400.0
2006-02-27 15:40:00,10.91,10.92,10.91,10.92,172000.0,8.4298,8.4375,8.4298,8.4375,172000.0
2006-02-27 15:50:00,10.92,10.92,10.91,10.91,331200.0,8.4375,8.4375,8.4298,8.4298,331200.0
2006-02-28 09:30:00,10.85,10.9,10.84,10.9,335200.0,8.3835,8.4221,8.3757,8.4221,335200.0
2006-02-28 09:40:00,10.91,10.94,10.89,10.93,432800.0,8.4298,8.453,8.4144,8.4453,432800.0
2006-02-28 09:50:00,10.93,10.97,10.93,10.96,345600.0,8.4453,8.4762,8.4453,8.4685,345600.0
2006-02-28 10:00:00,10.97,10.98,10.94,10.94,481600.0,8.4762,8.4839,8.453,8.453,481600.0
2006-02-28 10:10:00,10.93,10.95,10.91,10.95,284800.0,8.4453,8.4607,8.4298,8.4607,284800.0
2006-02-28 10:20:00,10.95,10.96,10.89,10.89,157600.0,8.4607,8.4685,8.4144,8.4144,157600.0
2006-02-28 10:30:00,10.89,10.89,10.86,10.89,214400.0,8.4144,8.4144,8.3912,8.4144,214400.0
2006-02-28 10:40:00,10.89,10.89,10.88,10.88,260800.0,8.4144,8.4144,8.4066,8.4066,260800.0
2006-02-28 10:50:00,10.88,10.91,10.88,10.9,180000.0,8.4066,8.4298,8.4066,8.4221,180000.0
2006-02-28 11:00:00,10.9,10.92,10.89,10.92,323200.0,8.4221,8.4375,8.4144,8.4375,323200.0
2006-02-28 11:10:00,10.92,10.93,10.91,10.93,185600.0,8.4375,8.4453,8.4298,8.4453,185600.0
2006-02-28 11:20:00,10.93,10.94,10.92,10.93,162400.0,8.4453,8.453,8.4375,8.4453,162400.0
2006-02-28 11:30:00,10.93,10.94,10.92,10.94,239200.0,8.4453,8.453,8.4375,8.453,239200.0
2006-02-28 11:40:00,10.94,10.95,10.92,10.93,175200.0,8.453,8.4607,8.4375,8.4453,175200.0
2006-02-28 11:50:00,10.93,10.93,10.9,10.9,154400.0,8.4453,8.4453,8.4221,8.4221,154400.0
2006-02-28 12:00:00,10.9,10.91,10.88,10.9,95200.0,8.4221,8.4298,8.4066,8.4221,95200.0
2006-02-28 12:10:00,10.9,10.91,10.9,10.91,98400.0,8.4221,8.4298,8.4221,8.4298,98400.0
2006-02-28 12:20:00,10.91,10.91,10.89,10.89,101600.0,8.4298,8.4298,8.4144,8.4144,101600.0
2006-02-28 12:30:00,10.89,10.89,10.88,10.88,68800.0,8.4144,8.4144,8.4066,8.4066,68800.0
2006-02-28 12:40:00,10.88,10.9,10.88,10.9,75200.0,8.4066,8.4221,8.4066,8.4221,75200.0
2006-02-28 12:50:00,10.9,10.9,10.88,10.9,162400.0,8.4221,8.4221,8.4066,8.4221,162400.0
2006-02-28 13:00:00,10.9,10.9,10.9,10.9,213600.0,8.4221,8.4221,8.4221,8.4221,213600.0
2006-02-28 13:10:00,10.9,10.9,10.89,10.9,136000.0,8.4221,8.4221,8.4144,8.4221,136000.0
2006-02-28 13:20:00,10.9,10.92,10.89,10.92,166400.0,8.4221,8.4375,8.4144,8.4375,166400.0
2006-02-28 13:30:00,10.92,10.93,10.89,10.89,334400.0,8.4375,8.4453,8.4144,8.4144,334400.0
2006-02-28 13:40:00,10.89,10.89,10.88,10.89,218400.0,8.4144,8.4144,8.4066,8.4144,218400.0
2006-02-28 13:50:00,10.88,10.89,10.88,10.89,108800.0,8.4066,8.4144,8.4066,8.4144,108800.0
2006-02-28 14:00:00,10.89,10.89,10.87,10.89,146400.0,8.4144,8.4144,8.3989,8.4144,146400.0
2006-02-28 14:10:00,10.89,10.89,10.86,10.87,116800.0,8.4144,8.4144,8.3912,8.3989,116800.0
2006-02-28 14:20:00,10.87,10.88,10.86,10.86,196800.0,8.3989,8.4066,8.3912,8.3912,196800.0
2006-02-28 14:30:00,10.86,10.87,10.86,10.87,135200.0,8.3912,8.3989,8.3912,8.3989,135200.0
2006-02-28 14:40:00,10.88,10.89,10.87,10.87,161600.0,8.4066,8.4144,8.3989,8.3989,161600.0
2006-02-28 14:50:00,10.87,10.88,10.86,10.86,196800.0,8.3989,8.4066,8.3912,8.3912,196800.0
2006-02-28 15:00:00,10.86,10.87,10.83,10.84,376800.0,8.3912,8.3989,8.368,8.3757,376800.0
2006-02-28 15:10:00,10.84,10.85,10.83,10.85,314400.0,8.3757,8.3835,8.368,8.3835,314400.0
2006-02-28 15:20:00,10.85,10.86,10.84,10.85,217600.0,8.3835,8.3912,8.3757,8.3835,217600.0
2006-02-28 15:30:00,10.86,10.87,10.85,10.85,314400.0,8.3912,8.3989,8.3835,8.3835,314400.0
2006-02-28 15:40:00,10.85,10.86,10.84,10.84,390400.0,8.3835,8.3912,8.3757,8.3757,390400.0
2006-02-28 15:50:00,10.84,10.86,10.84,10.86,564000.0,8.3757,8.3912,8.3757,8.3912,564000.0
2006-03-01 09:30:00,10.83,10.86,10.81,10.85,459200.0,8.368,8.3912,8.3526,8.3835,459200.0
2006-03-01 09:40:00,10.85,10.89,10.84,10.87,464800.0,8.3835,8.4144,8.3757,8.3989,464800.0
2006-03-01 09:50:00,10.87,10.88,10.83,10.85,293600.0,8.3989,8.4066,8.368,8.3835,293600.0
2006-03-01 10:00:00,10.85,10.85,10.82,10.83,278400.0,8.3835,8.3835,8.3603,8.368,278400.0
2006-03-01 10:10:00,10.82,10.82,10.79,10.79,448800.0,8.3603,8.3603,8.3371,8.3371,448800.0
2006-03-01 10:20:00,10.79,10.81,10.79,10.81,346400.0,8.3371,8.3526,8.3371,8.3526,346400.0
2006-03-01 10:30:00,10.8,10.81,10.78,10.79,225600.0,8.3448,8.3526,8.3294,8.3371,225600.0
2006-03-01 10:40:00,10.79,10.79,10.78,10.79,292800.0,8.3371,8.3371,8.3294,8.3371,292800.0
2006-03-01 10:50:00,10.79,10.8,10.78,10.78,301600.0,8.3371,8.3448,8.3294,8.3294,301600.0
2006-03-01 11:00:00,10.79,10.79,10.78,10.79,477600.0,8.3371,8.3371,8.3294,8.3371,477600.0
2006-03-01 11:10:00,10.78,10.8,10.78,10.79,420000.0,8.3294,8.3448,8.3294,8.3371,420000.0
2006-03-01 11:20:00,10.79,10.8,10.78,10.79,328800.0,8.3371,8.3448,8.3294,8.3371,328800.0
2006-03-01 11:30:00,10.79,10.8,10.78,10.8,238400.0,8.3371,8.3448,8.3294,8.3448,238400.0
2006-03-01 11:40:00,10.8,10.8,10.78,10.78,132000.0,8.3448,8.3448,8.3294,8.3294,132000.0
2006-03-01 11:50:00,10.79,10.81,10.79,10.8,114400.0,8.3371,8.3526,8.3371,8.3448,114400.0
2006-03-01 12:00:00,10.8,10.8,10.78,10.78,135200.0,8.3448,8.3448,8.3294,8.3294,135200.0
2006-03-01 12:10:00,10.79,10.79,10.78,10.78,157600.0,8.3371,8.3371,8.3294,8.3294,157600.0
2006-03-01 12:20:00,10.78,10.78,10.78,10.78,136000.0,8.3294,8.3294,8.3294,8.3294,136000.0
2006-03-01 12:30:00,10.78,10.79,10.78,10.78,326400.0,8.3294,8.3371,8.3294,8.3294,326400.0
2006-03-01 12:40:00,10.78,10.79,10.78,10.79,236000.0,8.3294,8.3371,8.3294,8.3371,236000.0
2006-03-01 12:50:00,10.79,10.79,10.78,10.79,158400.0,8.3371,8.3371,8.3294,8.3371,158400.0
2006-03-01 13:00:00,10.79,10.81,10.79,10.79,196000.0,8.3371,8.3526,8.3371,8.3371,196000.0
2006-03-01 13:10:00,10.79,10.8,10.78,10.79,296000.0,8.3371,8.3448,8.3294,8.3371,296000.0
2006-03-01 13:20:00,10.79,10.8,10.78,10.79,70400.0,8.3371,8.3448,8.3294,8.3371,70400.0
2006-03-01 13:30:00,10.78,10.79,10.78,10.79,92800.0,8.3294,8.3371,8.3294,8.3371,92800.0
2006-03-01 13:40:00,10.79,10.79,10.79,10.79,122400.0,8.3371,8.3371,8.3371,8.3371,122400.0
2006-03-01 13:50:00,10.79,10.84,10.79,10.84,133600.0,8.3371,8.3757,8.3371,8.3757,133600.0
2006-03-01 14:00:00,10.84,10.84,10.82,10.83,109600.0,8.3757,8.3757,8.3603,8.368,109600.0
2006-03-01 14:10:00,10.83,10.84,10.83,10.83,142400.0,8.368,8.3757,8.368,8.368,142400.0
2006-03-01 14:20:00,10.83,10.83,10.81,10.82,296800.0,8.368,8.368,8.3526,8.3603,296800.0
2006-03-01 14:30:00,10.82,10.82,10.79,10.79,349600.0,8.3603,8.3603,8.3371,8.3371,349600.0
2006-03-01 14:40:00,10.79,10.81,10.79,10.8,166400.0,8.3371,8.3526,8.3371,8.3448,166400.0
2006-03-01 14:50:00,10.8,10.81,10.8,10.81,494400.0,8.3448,8.3526,8.3448,8.3526,494400.0
2006-03-01 15:00:00,10.81,10.81,10.8,10.81,268800.0,8.3526,8.3526,8.3448,8.3526,268800.0
2006-03-01 15:10:00,10.81,10.81,10.8,10.8,268000.0,8.3526,8.3526,8.3448,8.3448,268000.0
2006-03-01 15:20:00,10.8,10.8,10.79,10.79,203200.0,8.3448,8.3448,8.3371,8.3371,203200.0
2006-03-01 15:30:00,10.79,10.8,10.79,10.8,222400.0,8.3371,8.3448,8.3371,8.3448,222400.0
2006-03-01 15:40:00,10.8,10.8,10.78,10.78,342400.0,8.3448,8.3448,8.3294,8.3294,342400.0
2006-03-01 15:50:00,10.78,10.8,10.78,10.8,477600.0,8.3294,8.3448,8.3294,8.3448,477600.0
2006-03-02 09:30:00,10.72,10.72,10.67,10.69,537600.0,8.283,8.283,8.2444,8.2598,537600.0
2006-03-02 09:40:00,10.7,10.72,10.69,10.71,503200.0,8.2676,8.283,8.2598,8.2753,503200.0
2006-03-02 09:50:00,10.71,10.72,10.71,10.72,1276000.0,8.2753,8.283,8.2753,8.283,1276000.0
2006-03-02 10:00:00,10.72,10.77,10.71,10.77,736800.0,8.283,8.3216,8.2753,8.3216,736800.0
2006-03-02 10:10:00,10.76,10.77,10.73,10.73,344000.0,8.3139,8.3216,8.2907,8.2907,344000.0
2006-03-02 10:20:00,10.73,10.79,10.73,10.79,440000.0,8.2907,8.3371,8.2907,8.3371,440000.0
2006-03-02 10:30:00,10.79,10.8,10.78,10.78,451200.0,8.3371,8.3448,8.3294,8.3294,451200.0
2006-03-02 10:40:00,10.78,10.79,10.74,10.74,264000.0,8.3294,8.3371,8.2985,8.2985,264000.0
2006-03-02 10:50:00,10.74,10.78,10.74,10.76,377600.0,8.2985,8.3294,8.2985,8.3139,377600.0
2006-03-02 11:00:00,10.76,10.8,10.76,10.77,360800.0,8.3139,8.3448,8.3139,8.3216,360800.0
2006-03-02 11:10:00,10.78,10.79,10.78,10.78,110400.0,8.3294,8.3371,8.3294,8.3294,110400.0
2006-03-02 11:20:00,10.78,10.78,10.77,10.77,164800.0,8.3294,8.3294,8.3216,8.3216,164800.0
2006-03-02 11:30:00,10.77,10.8,10.77,10.77,265600.0,8.3216,8.3448,8.3216,8.3216,265600.0
2006-03-02 11:40:00,10.77,10.77,10.76,10.76,128000.0,8.3216,8.3216,8.3139,8.3139,128000.0
2006-03-02 11:50:00,10.76,10.76,10.74,10.74,195200.0,8.3139,8.3139,8.2985,8.2985,195200.0
2006-03-02 12:00:00,10.74,10.75,10.73,10.74,212000.0,8.2985,8.3062,8.2907,8.2985,212000.0
2006-03-02 12:10:00,10.74,10.77,10.74,10.74,130400.0,8.2985,8.3216,8.2985,8.2985,130400.0
2006-03-02 12:20:00,10.74,10.74,10.73,10.73,119200.0,8.2985,8.2985,8.2907,8.2907,119200.0
2006-03-02 12:30:00,10.73,10.74,10.73,10.74,119200.0,8.2907,8.2985,8.2907,8.2985,119200.0
2006-03-02 12:40:00,10.74,10.74,10.73,10.74,121600.0,8.2985,8.2985,8.2907,8.2985,121600.0
2006-03-02 12:50:00,10.74,10.75,10.74,10.74,63200.0,8.2985,8.3062,8.2985,8.2985,63200.0
2006-03-02 13:00:00,10.74,10.74,10.73,10.73,107200.0,8.2985,8.2985,8.2907,8.2907,107200.0
2006-03-02 13:10:00,10.74,10.74,10.73,10.73,135200.0,8.2985,8.2985,8.2907,8.2907,135200.0
2006-03-02 13:20:00,10.73,10.74,10.73,10.74,75200.0,8.2907,8.2985,8.2907,8.2985,75200.0
2006-03-02 13:30:00,10.74,10.75,10.73,10.74,173600.0,8.2985,8.3062,8.2907,8.2985,173600.0
2006-03-02 13:40:00,10.74,10.75,10.72,10.73,80800.0,8.2985,8.3062,8.283,8.2907,80800.0
2006-03-02 13:50:00,10.73,10.74,10.73,10.73,108000.0,8.2907,8.2985,8.2907,8.2907,108000.0
2006-03-02 14:00:00,10.73,10.74,10.73,10.74,97600.0,8.2907,8.2985,8.2907,8.2985,97600.0
2006-03-02 14:10:00,10.74,10.75,10.73,10.74,84800.0,8.2985,8.3062,8.2907,8.2985,84800.0
2006-03-02 14:20:00,10.75,10.76,10.74,10.76,2058400.0,8.3062,8.3139,8.2985,8.3139,2058400.0
2006-03-02 14:30:00,10.76,10.78,10.76,10.76,83200.0,8.3139,8.3294,8.3139,8.3139,83200.0
2006-03-02 14:40:00,10.76,10.77,10.75,10.76,138400.0,8.3139,8.3216,8.3062,8.3139,138400.0
2006-03-02 14:50:00,10.76,10.76,10.75,10.75,104800.0,8.3139,8.3139,8.3062,8.3062,104800.0
2006-03-02 15:00:00,10.75,10.78,10.75,10.77,263200.0,8.3062,8.3294,8.3062,8.3216,263200.0
2006-03-02 15:10:00,10.77,10.79,10.77,10.79,372000.0,8.3216,8.3371,8.3216,8.3371,372000.0
2006-03-02 15:20:00,10.79,10.79,10.78,10.78,415200.0,8.3371,8.3371,8.3294,8.3294,415200.0
2006-03-02 15:30:00,10.78,10.78,10.77,10.78,261600.0,8.3294,8.3294,8.3216,8.3294,261600.0
2006-03-02 15:40:00,10.78,10.78,10.76,10.76,331200.0,8.3294,8.3294,8.3139,8.3139,331200.0
2006-03-02 15:50:00,10.76,10.76,10.76,10.76,556800.0,8.3139,8.3139,8.3139,8.3139,556800.0
2006-03-03 09:30:00,10.73,10.76,10.72,10.75,221600.0,8.2907,8.3139,8.283,8.3062,221600.0
2006-03-03 09:40:00,10.75,10.76,10.73,10.74,151200.0,8.3062,8.3139,8.2907,8.2985,151200.0
2006-03-03 09:50:00,10.74,10.76,10.74,10.75,136800.0,8.2985,8.3139,8.2985,8.3062,136800.0
2006-03-03 10:00:00,10.75,10.76,10.73,10.74,187200.0,8.3062,8.3139,8.2907,8.2985,187200.0
2006-03-03 10:10:00,10.74,10.74,10.72,10.73,141600.0,8.2985,8.2985,8.283,8.2907,141600.0
2006-03-03 10:20:00,10.73,10.76,10.73,10.76,140800.0,8.2907,8.3139,8.2907,8.3139,140800.0
2006-03-03 10:30:00,10.76,10.76,10.74,10.75,204800.0,8.3139,8.3139,8.2985,8.3062,204800.0
2006-03-03 10:40:00,10.75,10.76,10.74,10.76,75200.0,8.3062,8.3139,8.2985,8.3139,75200.0
2006-03-03 10:50:00,10.75,10.75,10.74,10.75,60800.0,8.3062,8.3062,8.2985,8.3062,60800.0
2006-03-03 11:00:00,10.75,10.75,10.73,10.74,179200.0,8.3062,8.3062,8.2907,8.2985,179200.0
2006-03-03 11:10:00,10.74,10.74,10.73,10.73,209600.0,8.2985,8.2985,8.2907,8.2907,209600.0
2006-03-03 11:20:00,10.73,10.74,10.72,10.73,116800.0,8.2907,8.2985,8.283,8.2907,116800.0
2006-03-03 11:30:00,10.73,10.74,10.72,10.74,119200.0,8.2907,8.2985,8.283,8.2985,119200.0
2006-03-03 11:40:00,10.74,10.75,10.74,10.74,144800.0,8.2985,8.3062,8.2985,8.2985,144800.0
2006-03-03 11:50:00,10.74,10.74,10.74,10.74,139200.0,8.2985,8.2985,8.2985,8.2985,139200.0
2006-03-03 12:00:00,10.74,10.74,10.73,10.74,356000.0,8.2985,8.2985,8.2907,8.2985,356000.0
2006-03-03 12:10:00,10.74,10.74,10.74,10.74,28800.0,8.2985,8.2985,8.2985,8.2985,28800.0
2006-03-03 12:20:00,10.74,10.76,10.74,10.75,204800.0,8.2985,8.3139,8.2985,8.3062,204800.0
2006-03-03 12:30:00,10.75,10.76,10.74,10.75,114400.0,8.3062,8.3139,8.2985,8.3062,114400.0
2006-03-03 12:40:00,10.75,10.76,10.74,10.74,324800.0,8.3062,8.3139,8.2985,8.2985,324800.0
2006-03-03 12:50:00,10.75,10.75,10.74,10.75,76800.0,8.3062,8.3062,8.2985,8.3062,76800.0
2006-03-03 13:00:00,10.75,10.75,10.74,10.75,61600.0,8.3062,8.3062,8.2985,8.3062,61600.0
2006-03-03 13:10:00,10.75,10.76,10.74,10.76,271200.0,8.3062,8.3139,8.2985,8.3139,271200.0
2006-03-03 13:20:00,10.76,10.78,10.76,10.78,532800.0,8.3139,8.3294,8.3139,8.3294,532800.0
2006-03-03 13:30:00,10.78,10.78,10.78,10.78,180000.0,8.3294,8.3294,8.3294,8.3294,180000.0
2006-03-03 13:40:00,10.78,10.78,10.78,10.78,157600.0,8.3294,8.3294,8.3294,8.3294,157600.0
2006-03-03 13:50:00,10.78,10.8,10.78,10.79,116000.0,8.3294,8.3448,8.3294,8.3371,116000.0
2006-03-03 14:00:00,10.79,10.8,10.78,10.78,73600.0,8.3371,8.3448,8.3294,8.3294,73600.0
2006-03-03 14:10:00,10.79,10.8,10.79,10.8,120000.0,8.3371,8.3448,8.3371,8.3448,120000.0
2006-03-03 14:20:00,10.8,10.82,10.8,10.82,126400.0,8.3448,8.3603,8.3448,8.3603,126400.0
2006-03-03 14:30:00,10.82,10.82,10.81,10.82,180800.0,8.3603,8.3603,8.3526,8.3603,180800.0
2006-03-03 14:40:00,10.82,10.84,10.82,10.83,202400.0,8.3603,8.3757,8.3603,8.368,202400.0
2006-03-03 14:50:00,10.82,10.83,10.82,10.83,151200.0,8.3603,8.368,8.3603,8.368,151200.0
2006-03-03 15:00:00,10.83,10.84,10.8,10.81,226400.0,8.368,8.3757,8.3448,8.3526,226400.0
2006-03-03 15:10:00,10.81,10.82,10.8,10.8,324000.0,8.3526,8.3603,8.3448,8.3448,324000.0
2006-03-03 15:20:00,10.8,10.81,10.79,10.79,287200.0,8.3448,8.3526,8.3371,8.3371,287200.0
2006-03-03 15:30:00,10.79,10.79,10.77,10.78,297600.0,8.3371,8.3371,8.3216,8.3294,297600.0
2006-03-03 15:40:00,10.78,10.79,10.78,10.78,479200.0,8.3294,8.3371,8.3294,8.3294,479200.0
2006-03-03 15:50:00,10.78,10.79,10.78,10.79,561600.0,8.3294,8.3371,8.3294,8.3371,561600.0
2006-03-06 09:30:00,10.81,10.81,10.78,10.78,380800.0,8.3526,8.3526,8.3294,8.3294,380800.0
2006-03-06 09:40:00,10.78,10.82,10.78,10.81,245600.0,8.3294,8.3603,8.3294,8.3526,245600.0
2006-03-06 09:50:00,10.81,10.84,10.81,10.82,218400.0,8.3526,8.3757,8.3526,8.3603,218400.0
2006-03-06 10:00:00,10.82,10.84,10.81,10.83,238400.0,8.3603,8.3757,8.3526,8.368,238400.0
2006-03-06 10:10:00,10.83,10.88,10.83,10.87,342400.0,8.368,8.4066,8.368,8.3989,342400.0
2006-03-06 10:20:00,10.87,10.88,10.86,10.86,231200.0,8.3989,8.4066,8.3912,8.3912,231200.0
2006-03-06 10:30:00,10.86,10.88,10.86,10.88,469600.0,8.3912,8.4066,8.3912,8.4066,469600.0
2006-03-06 10:40:00,10.88,10.89,10.88,10.89,205600.0,8.4066,8.4144,8.4066,8.4144,205600.0
2006-03-06 10:50:00,10.9,10.93,10.9,10.93,484800.0,8.4221,8.4453,8.4221,8.4453,484800.0
2006-03-06 11:00:00,10.93,10.96,10.93,10.94,409600.0,8.4453,8.4685,8.4453,8.453,409600.0
2006-03-06 11:10:00,10.94,10.96,10.94,10.95,341600.0,8.453,8.4685,8.453,8.4607,341600.0
2006-03-06 11:20:00,10.94,10.97,10.94,10.97,221600.0,8.453,8.4762,8.453,8.4762,221600.0
2006-03-06 11:30:00,10.97,10.99,10.97,10.98,504000.0,8.4762,8.4916,8.4762,8.4839,504000.0
2006-03-06 11:40:00,10.98,10.99,10.98,10.99,540000.0,8.4839,8.4916,8.4839,8.4916,540000.0
2006-03-06 11:50:00,10.99,11.0,10.99,11.0,279200.0,8.4916,8.4994,8.4916,8.4994,279200.0
2006-03-06 12:00:00,11.0,11.01,10.98,10.98,627200.0,8.4994,8.5071,8.4839,8.4839,627200.0
2006-03-06 12:10:00,10.98,10.99,10.97,10.97,190400.0,8.4839,8.4916,8.4762,8.4762,190400.0
2006-03-06 12:20:00,10.97,10.98,10.97,10.97,122400.0,8.4762,8.4839,8.4762,8.4762,122400.0
2006-03-06 12:30:00,10.97,10.98,10.97,10.97,136800.0,8.4762,8.4839,8.4762,8.4762,136800.0
2006-03-06 12:40:00,10.97,10.97,10.97,10.97,170400.0,8.4762,8.4762,8.4762,8.4762,170400.0
2006-03-06 12:50:00,10.97,10.98,10.96,10.98,226400.0,8.4762,8.4839,8.4685,8.4839,226400.0
2006-03-06 13:00:00,10.98,10.99,10.98,10.99,220000.0,8.4839,8.4916,8.4839,8.4916,220000.0
2006-03-06 13:10:00,10.99,10.99,10.97,10.98,191200.0,8.4916,8.4916,8.4762,8.4839,191200.0
2006-03-06 13:20:00,10.99,10.99,10.98,10.98,92000.0,8.4916,8.4916,8.4839,8.4839,92000.0
2006-03-06 13:30:00,10.98,10.99,10.97,10.97,300000.0,8.4839,8.4916,8.4762,8.4762,300000.0
2006-03-06 13:40:00,10.97,10.97,10.96,10.97,300800.0,8.4762,8.4762,8.4685,8.4762,300800.0
2006-03-06 13:50:00,10.97,10.97,10.97,10.97,224800.0,8.4762,8.4762,8.4762,8.4762,224800.0
2006-03-06 14:00:00,10.97,10.97,10.93,10.94,508800.0,8.4762,8.4762,8.4453,8.453,508800.0
2006-03-06 14:10:00,10.94,10.94,10.92,10.94,225600.0,8.453,8.453,8.4375,8.453,225600.0
2006-03-06 14:20:00,10.95,10.96,10.95,10.95,488800.0,8.4607,8.4685,8.4607,8.4607,488800.0
2006-03-06 14:30:00,10.95,10.96,10.95,10.95,332000.0,8.4607,8.4685,8.4607,8.4607,332000.0
2006-03-06 14:40:00,10.95,10.96,10.95,10.96,263200.0,8.4607,8.4685,8.4607,8.4685,263200.0
2006-03-06 14:50:00,10.96,10.96,10.92,10.92,501600.0,8.4685,8.4685,8.4375,8.4375,501600.0
2006-03-06 15:00:00,10.92,10.94,10.89,10.91,345600.0,8.4375,8.453,8.4144,8.4298,345600.0
2006-03-06 15:10:00,10.91,10.92,10.9,10.9,385600.0,8.4298,8.4375,8.4221,8.4221,385600.0
2006-03-06 15:20:00,10.9,10.91,10.89,10.9,704800.0,8.4221,8.4298,8.4144,8.4221,704800.0
2006-03-06 15:30:00,10.9,10.9,10.89,10.89,355200.0,8.4221,8.4221,8.4144,8.4144,355200.0
2006-03-06 15:40:00,10.89,10.89,10.86,10.87,550400.0,8.4144,8.4144,8.3912,8.3989,550400.0
2006-03-06 15:50:00,10.87,10.88,10.86,10.87,380000.0,8.3989,8.4066,8.3912,8.3989,380000.0
2006-03-07 09:30:00,10.71,10.71,10.58,10.58,1935200.0,8.2753,8.2753,8.1748,8.1748,1935200.0
2006-03-07 09:40:00,10.59,10.61,10.54,10.6,878400.0,8.1826,8.198,8.1439,8.1903,878400.0
2006-03-07 09:50:00,10.6,10.64,10.58,10.59,1281600.0,8.1903,8.2212,8.1748,8.1826,1281600.0
2006-03-07 10:00:00,10.59,10.63,10.59,10.63,508000.0,8.1826,8.2135,8.1826,8.2135,508000.0
2006-03-07 10:10:00,10.63,10.65,10.62,10.64,385600.0,8.2135,8.2289,8.2057,8.2212,385600.0
2006-03-07 10:20:00,10.64,10.65,10.63,10.65,554400.0,8.2212,8.2289,8.2135,8.2289,554400.0
2006-03-07 10:30:00,10.65,10.69,10.64,10.67,750400.0,8.2289,8.2598,8.2212,8.2444,750400.0
2006-03-07 10:40:00,10.67,10.67,10.66,10.67,400800.0,8.2444,8.2444,8.2367,8.2444,400800.0
2006-03-07 10:50:00,10.67,10.67,10.61,10.61,477600.0,8.2444,8.2444,8.198,8.198,477600.0
2006-03-07 11:00:00,10.61,10.64,10.61,10.64,656000.0,8.198,8.2212,8.198,8.2212,656000.0
2006-03-07 11:10:00,10.64,10.65,10.63,10.64,693600.0,8.2212,8.2289,8.2135,8.2212,693600.0
2006-03-07 11:20:00,10.64,10.64,10.61,10.63,328800.0,8.2212,8.2212,8.198,8.2135,328800.0
2006-03-07 11:30:00,10.63,10.63,10.6,10.61,225600.0,8.2135,8.2135,8.1903,8.198,225600.0
2006-03-07 11:40:00,10.61,10.63,10.58,10.58,423200.0,8.198,8.2135,8.1748,8.1748,423200.0
2006-03-07 11:50:00,10.58,10.58,10.54,10.55,448000.0,8.1748,8.1748,8.1439,8.1517,448000.0
2006-03-07 12:00:00,10.55,10.58,10.54,10.56,339200.0,8.1517,8.1748,8.1439,8.1594,339200.0
2006-03-07 12:10:00,10.56,10.56,10.52,10.53,453600.0,8.1594,8.1594,8.1285,8.1362,453600.0
2006-03-07 12:20:00,10.54,10.56,10.53,10.55,716800.0,8.1439,8.1594,8.1362,8.1517,716800.0
2006-03-07 12:30:00,10.55,10.55,10.53,10.53,766400.0,8.1517,8.1517,8.1362,8.1362,766400.0
2006-03-07 12:40:00,10.53,10.53,10.52,10.52,272000.0,8.1362,8.1362,8.1285,8.1285,272000.0
2006-03-07 12:50:00,10.52,10.53,10.5,10.53,580800.0,8.1285,8.1362,8.113,8.1362,580800.0
2006-03-07 13:00:00,10.53,10.55,10.53,10.55,284800.0,8.1362,8.1517,8.1362,8.1517,284800.0
2006-03-07 13:10:00,10.55,10.58,10.55,10.58,472800.0,8.1517,8.1748,8.1517,8.1748,472800.0
2006-03-07 13:20:00,10.58,10.62,10.58,10.62,647200.0,8.1748,8.2057,8.1748,8.2057,647200.0
2006-03-07 13:30:00,10.63,10.63,10.58,10.59,1074400.0,8.2135,8.2135,8.1748,8.1826,1074400.0
2006-03-07 13:40:00,10.59,10.59,10.57,10.57,184800.0,8.1826,8.1826,8.1671,8.1671,184800.0
2006-03-07 13:50:00,10.57,10.57,10.55,10.55,228800.0,8.1671,8.1671,8.1517,8.1517,228800.0
2006-03-07 14:00:00,10.55,10.55,10.52,10.53,343200.0,8.1517,8.1517,8.1285,8.1362,343200.0
2006-03-07 14:10:00,10.53,10.54,10.51,10.54,517600.0,8.1362,8.1439,8.1208,8.1439,517600.0
2006-03-07 14:20:00,10.54,10.54,10.53,10.53,654400.0,8.1439,8.1439,8.1362,8.1362,654400.0
2006-03-07 14:30:00,10.53,10.54,10.52,10.54,335200.0,8.1362,8.1439,8.1285,8.1439,335200.0
2006-03-07 14:40:00,10.54,10.55,10.54,10.54,370400.0,8.1439,8.1517,8.1439,8.1439,370400.0
2006-03-07 14:50:00,10.54,10.58,10.54,10.58,404800.0,8.1439,8.1748,8.1439,8.1748,404800.0
2006-03-07 15:00:00,10.58,10.6,10.57,10.59,716000.0,8.1748,8.1903,8.1671,8.1826,716000.0
2006-03-07 15:10:00,10.59,10.6,10.58,10.58,602400.0,8.1826,8.1903,8.1748,8.1748,602400.0
2006-03-07 15:20:00,10.58,10.6,10.58,10.59,815200.0,8.1748,8.1903,8.1748,8.1826,815200.0
2006-03-07 15:30:00,10.59,10.61,10.59,10.6,609600.0,8.1826,8.198,8.1826,8.1903,609600.0
2006-03-07 15:40:00,10.6,10.61,10.59,10.6,863200.0,8.1903,8.198,8.1826,8.1903,863200.0
2006-03-07 15:50:00,10.6,10.62,10.6,10.61,878400.0,8.1903,8.2057,8.1903,8.198,878400.0
2006-03-08 09:30:00,10.59,10.6,10.58,10.59,369600.0,8.1826,8.1903,8.1748,8.1826,369600.0
2006-03-08 09:40:00,10.59,10.59,10.58,10.58,221600.0,8.1826,8.1826,8.1748,8.1748,221600.0
2006-03-08 09:50:00,10.59,10.63,10.59,10.62,522400.0,8.1826,8.2135,8.1826,8.2057,522400.0
2006-03-08 10:00:00,10.62,10.62,10.6,10.6,387200.0,8.2057,8.2057,8.1903,8.1903,387200.0
2006-03-08 10:10:00,10.6,10.61,10.59,10.59,613600.0,8.1903,8.198,8.1826,8.1826,613600.0
2006-03-08 10:20:00,10.6,10.6,10.59,10.59,590400.0,8.1903,8.1903,8.1826,8.1826,590400.0
2006-03-08 10:30:00,10.6,10.6,10.59,10.6,392000.0,8.1903,8.1903,8.1826,8.1903,392000.0
2006-03-08 10:40:00,10.59,10.6,10.59,10.59,740000.0,8.1826,8.1903,8.1826,8.1826,740000.0
2006-03-08 10:50:00,10.59,10.6,10.58,10.58,1040000.0,8.1826,8.1903,8.1748,8.1748,1040000.0
2006-03-08 11:00:00,10.58,10.59,10.58,10.58,302400.0,8.1748,8.1826,8.1748,8.1748,302400.0
2006-03-08 11:10:00,10.58,10.61,10.58,10.61,765600.0,8.1748,8.198,8.1748,8.198,765600.0
2006-03-08 11:20:00,10.61,10.61,10.59,10.59,256000.0,8.198,8.198,8.1826,8.1826,256000.0
2006-03-08 11:30:00,10.59,10.61,10.59,10.61,90400.0,8.1826,8.198,8.1826,8.198,90400.0
2006-03-08 11:40:00,10.61,10.62,10.6,10.61,644800.0,8.198,8.2057,8.1903,8.198,644800.0
2006-03-08 11:50:00,10.61,10.62,10.6,10.62,145600.0,8.198,8.2057,8.1903,8.2057,145600.0
2006-03-08 12:00:00,10.61,10.63,10.61,10.62,378400.0,8.198,8.2135,8.198,8.2057,378400.0
2006-03-08 12:10:00,10.62,10.62,10.61,10.62,96800.0,8.2057,8.2057,8.198,8.2057,96800.0
2006-03-08 12:20:00,10.62,10.63,10.62,10.62,176000.0,8.2057,8.2135,8.2057,8.2057,176000.0
2006-03-08 12:30:00,10.62,10.63,10.62,10.63,292000.0,8.2057,8.2135,8.2057,8.2135,292000.0
2006-03-08 12:40:00,10.63,10.63,10.61,10.61,205600.0,8.2135,8.2135,8.198,8.198,205600.0
2006-03-08 12:50:00,10.61,10.62,10.61,10.62,123200.0,8.198,8.2057,8.198,8.2057,123200.0
2006-03-08 13:00:00,10.62,10.63,10.61,10.62,226400.0,8.2057,8.2135,8.198,8.2057,226400.0
2006-03-08 13:10:00,10.63,10.63,10.62,10.63,524800.0,8.2135,8.2135,8.2057,8.2135,524800.0
2006-03-08 13:20:00,10.63,10.63,10.61,10.61,455200.0,8.2135,8.2135,8.198,8.198,455200.0
2006-03-08 13:30:00,10.61,10.62,10.6,10.61,361600.0,8.198,8.2057,8.1903,8.198,361600.0
2006-03-08 13:40:00,10.61,10.62,10.59,10.6,566400.0,8.198,8.2057,8.1826,8.1903,566400.0
2006-03-08 13:50:00,10.61,10.61,10.58,10.58,260000.0,8.198,8.198,8.1748,8.1748,260000.0
2006-03-08 14:00:00,10.58,10.59,10.56,10.59,340000.0,8.1748,8.1826,8.1594,8.1826,340000.0
2006-03-08 14:10:00,10.59,10.6,10.58,10.58,84800.0,8.1826,8.1903,8.1748,8.1748,84800.0
2006-03-08 14:20:00,10.59,10.6,10.58,10.58,107200.0,8.1826,8.1903,8.1748,8.1748,107200.0
2006-03-08 14:30:00,10.58,10.61,10.58,10.61,208800.0,8.1748,8.198,8.1748,8.198,208800.0
2006-03-08 14:40:00,10.61,10.62,10.61,10.61,168000.0,8.198,8.2057,8.198,8.198,168000.0
2006-03-08 14:50:00,10.61,10.62,10.61,10.61,174400.0,8.198,8.2057,8.198,8.198,174400.0
2006-03-08 15:00:00,10.61,10.63,10.61,10.62,981600.0,8.198,8.2135,8.198,8.2057,981600.0
2006-03-08 15:10:00,10.62,10.63,10.61,10.61,1127200.0,8.2057,8.2135,8.198,8.198,1127200.0
2006-03-08 15:20:00,10.61,10.63,10.61,10.63,630400.0,8.198,8.2135,8.198,8.2135,630400.0
2006-03-08 15:30:00,10.63,10.63,10.62,10.62,180000.0,8.2135,8.2135,8.2057,8.2057,180000.0
2006-03-08 15:40:00,10.62,10.63,10.61,10.62,150400.0,8.2057,8.2135,8.198,8.2057,150400.0
2006-03-08 15:50:00,10.62,10.63,10.62,10.62,1791200.0,8.2057,8.2135,8.2057,8.2057,1791200.0
2006-03-09 09:30:00,10.6,10.63,10.59,10.6,253600.0,8.22,8.2433,8.2123,8.22,253600.0
2006-03-09 09:40:00,10.6,10.63,10.6,10.61,146400.0,8.22,8.2433,8.22,8.2278,146400.0
2006-03-09 09:50:00,10.62,10.62,10.61,10.61,175200.0,8.2356,8.2356,8.2278,8.2278,175200.0
2006-03-09 10:00:00,10.61,10.62,10.6,10.62,271200.0,8.2278,8.2356,8.22,8.2356,271200.0
2006-03-09 10:10:00,10.62,10.64,10.61,10.64,300000.0,8.2356,8.2511,8.2278,8.2511,300000.0
2006-03-09 10:20:00,10.64,10.64,10.61,10.64,265600.0,8.2511,8.2511,8.2278,8.2511,265600.0
2006-03-09 10:30:00,10.64,10.65,10.63,10.64,288000.0,8.2511,8.2588,8.2433,8.2511,288000.0
2006-03-09 10:40:00,10.64,10.64,10.62,10.63,191200.0,8.2511,8.2511,8.2356,8.2433,191200.0
2006-03-09 10:50:00,10.63,10.63,10.62,10.62,217600.0,8.2433,8.2433,8.2356,8.2356,217600.0
2006-03-09 11:00:00,10.62,10.63,10.62,10.62,339200.0,8.2356,8.2433,8.2356,8.2356,339200.0
2006-03-09 11:10:00,10.62,10.62,10.62,10.62,75200.0,8.2356,8.2356,8.2356,8.2356,75200.0
2006-03-09 11:20:00,10.62,10.62,10.61,10.62,156000.0,8.2356,8.2356,8.2278,8.2356,156000.0
2006-03-09 11:30:00,10.62,10.63,10.62,10.62,149600.0,8.2356,8.2433,8.2356,8.2356,149600.0
2006-03-09 11:40:00,10.62,10.65,10.62,10.64,295200.0,8.2356,8.2588,8.2356,8.2511,295200.0
2006-03-09 11:50:00,10.64,10.64,10.63,10.63,298400.0,8.2511,8.2511,8.2433,8.2433,298400.0
2006-03-09 12:00:00,10.63,10.63,10.62,10.63,212000.0,8.2433,8.2433,8.2356,8.2433,212000.0
2006-03-09 12:10:00,10.63,10.63,10.62,10.63,200800.0,8.2433,8.2433,8.2356,8.2433,200800.0
2006-03-09 12:20:00,10.63,10.63,10.62,10.63,245600.0,8.2433,8.2433,8.2356,8.2433,245600.0
2006-03-09 12:30:00,10.63,10.65,10.63,10.63,422400.0,8.2433,8.2588,8.2433,8.2433,422400.0
2006-03-09 12:40:00,10.63,10.63,10.62,10.63,174400.0,8.2433,8.2433,8.2356,8.2433,174400.0
2006-03-09 12:50:00,10.63,10.64,10.63,10.63,244000.0,8.2433,8.2511,8.2433,8.2433,244000.0
2006-03-09 13:00:00,10.63,10.63,10.62,10.63,119200.0,8.2433,8.2433,8.2356,8.2433,119200.0
2006-03-09 13:10:00,10.63,10.63,10.62,10.63,203200.0,8.2433,8.2433,8.2356,8.2433,203200.0
2006-03-09 13:20:00,10.63,10.63,10.62,10.62,323200.0,8.2433,8.2433,8.2356,8.2356,323200.0
2006-03-09 13:30:00,10.62,10.63,10.62,10.63,196000.0,8.2356,8.2433,8.2356,8.2433,196000.0
2006-03-09 13:40:00,10.63,10.63,10.63,10.63,139200.0,8.2433,8.2433,8.2433,8.2433,139200.0
2006-03-09 13:50:00,10.63,10.64,10.63,10.63,208800.0,8.2433,8.2511,8.2433,8.2433,208800.0
2006-03-09 14:00:00,10.64,10.66,10.63,10.65,177600.0,8.2511,8.2666,8.2433,8.2588,177600.0
2006-03-09 14:10:00,10.65,10.67,10.65,10.65,145600.0,8.2588,8.2743,8.2588,8.2588,145600.0
2006-03-09 14:20:00,10.65,10.66,10.65,10.65,146400.0,8.2588,8.2666,8.2588,8.2588,146400.0
2006-03-09 14:30:00,10.65,10.67,10.65,10.67,461600.0,8.2588,8.2743,8.2588,8.2743,461600.0
2006-03-09 14:40:00,10.67,10.67,10.66,10.67,443200.0,8.2743,8.2743,8.2666,8.2743,443200.0
2006-03-09 14:50:00,10.67,10.68,10.67,10.68,475200.0,8.2743,8.2821,8.2743,8.2821,475200.0
2006-03-09 15:00:00,10.68,10.68,10.67,10.67,259200.0,8.2821,8.2821,8.2743,8.2743,259200.0
2006-03-09 15:10:00,10.67,10.68,10.67,10.68,733600.0,8.2743,8.2821,8.2743,8.2821,733600.0
2006-03-09 15:20:00,10.68,10.69,10.68,10.68,276800.0,8.2821,8.2898,8.2821,8.2821,276800.0
2006-03-09 15:30:00,10.68,10.68,10.67,10.68,637600.0,8.2821,8.2821,8.2743,8.2821,637600.0
2006-03-09 15:40:00,10.68,10.68,10.67,10.67,449600.0,8.2821,8.2821,8.2743,8.2743,449600.0
2006-03-09 15:50:00,10.67,10.67,10.66,10.67,623200.0,8.2743,8.2743,8.2666,8.2743,623200.0
2006-03-10 09:30:00,10.67,10.69,10.61,10.62,357600.0,8.2743,8.2898,8.2278,8.2356,357600.0
2006-03-10 09:40:00,10.62,10.67,10.62,10.67,271200.0,8.2356,8.2743,8.2356,8.2743,271200.0
2006-03-10 09:50:00,10.67,10.67,10.61,10.64,253600.0,8.2743,8.2743,8.2278,8.2511,253600.0
2006-03-10 10:00:00,10.65,10.7,10.64,10.7,260000.0,8.2588,8.2976,8.2511,8.2976,260000.0
2006-03-10 10:10:00,10.7,10.7,10.67,10.67,327200.0,8.2976,8.2976,8.2743,8.2743,327200.0
2006-03-10 10:20:00,10.67,10.68,10.66,10.68,137600.0,8.2743,8.2821,8.2666,8.2821,137600.0
2006-03-10 10:30:00,10.68,10.68,10.67,10.67,164800.0,8.2821,8.2821,8.2743,8.2743,164800.0
2006-03-10 10:40:00,10.67,10.67,10.66,10.67,228800.0,8.2743,8.2743,8.2666,8.2743,228800.0
2006-03-10 10:50:00,10.67,10.68,10.67,10.68,116000.0,8.2743,8.2821,8.2743,8.2821,116000.0
2006-03-10 11:00:00,10.68,10.69,10.68,10.69,178400.0,8.2821,8.2898,8.2821,8.2898,178400.0
2006-03-10 11:10:00,10.69,10.69,10.68,10.68,65600.0,8.2898,8.2898,8.2821,8.2821,65600.0
2006-03-10 11:20:00,10.68,10.68,10.68,10.68,284000.0,8.2821,8.2821,8.2821,8.2821,284000.0
2006-03-10 11:30:00,10.68,10.68,10.67,10.67,127200.0,8.2821,8.2821,8.2743,8.2743,127200.0
2006-03-10 11:40:00,10.67,10.67,10.67,10.67,234400.0,8.2743,8.2743,8.2743,8.2743,234400.0
2006-03-10 11:50:00,10.66,10.66,10.66,10.66,217600.0,8.2666,8.2666,8.2666,8.2666,217600.0
2006-03-10 12:00:00,10.66,10.67,10.66,10.67,179200.0,8.2666,8.2743,8.2666,8.2743,179200.0
2006-03-10 12:10:00,10.67,10.67,10.66,10.67,138400.0,8.2743,8.2743,8.2666,8.2743,138400.0
2006-03-10 12:20:00,10.68,10.68,10.67,10.68,40000.0,8.2821,8.2821,8.2743,8.2821,40000.0
2006-03-10 12:30:00,10.68,10.68,10.67,10.67,336000.0,8.2821,8.2821,8.2743,8.2743,336000.0
2006-03-10 12:40:00,10.67,10.68,10.67,10.67,108000.0,8.2743,8.2821,8.2743,8.2743,108000.0
2006-03-10 12:50:00,10.67,10.67,10.67,10.67,181600.0,8.2743,8.2743,8.2743,8.2743,181600.0
2006-03-10 13:00:00,10.67,10.67,10.67,10.67,212800.0,8.2743,8.2743,8.2743,8.2743,212800.0
2006-03-10 13:10:00,10.67,10.68,10.67,10.67,49600.0,8.2743,8.2821,8.2743,8.2743,49600.0
2006-03-10 13:20:00,10.67,10.69,10.67,10.68,146400.0,8.2743,8.2898,8.2743,8.2821,146400.0
2006-03-10 13:30:00,10.68,10.68,10.67,10.67,126400.0,8.2821,8.2821,8.2743,8.2743,126400.0
2006-03-10 13:40:00,10.67,10.68,10.67,10.68,171200.0,8.2743,8.2821,8.2743,8.2821,171200.0
2006-03-10 13:50:00,10.68,10.7,10.67,10.7,189600.0,8.2821,8.2976,8.2743,8.2976,189600.0
2006-03-10 14:00:00,10.7,10.7,10.68,10.68,123200.0,8.2976,8.2976,8.2821,8.2821,123200.0
2006-03-10 14:10:00,10.68,10.72,10.68,10.71,172000.0,8.2821,8.3131,8.2821,8.3053,172000.0
2006-03-10 14:20:00,10.71,10.71,10.69,10.69,138400.0,8.3053,8.3053,8.2898,8.2898,138400.0
2006-03-10 14:30:00,10.69,10.69,10.69,10.69,166400.0,8.2898,8.2898,8.2898,8.2898,166400.0
2006-03-10 14:40:00,10.69,10.69,10.66,10.66,120800.0,8.2898,8.2898,8.2666,8.2666,120800.0
2006-03-10 14:50:00,10.66,10.68,10.66,10.66,124800.0,8.2666,8.2821,8.2666,8.2666,124800.0
2006-03-10 15:00:00,10.67,10.68,10.65,10.65,151200.0,8.2743,8.2821,8.2588,8.2588,151200.0
2006-03-10 15:10:00,10.65,10.65,10.62,10.63,435200.0,8.2588,8.2588,8.2356,8.2433,435200.0
2006-03-10 15:20:00,10.64,10.65,10.63,10.63,281600.0,8.2511,8.2588,8.2433,8.2433,281600.0
2006-03-10 15:30:00,10.63,10.65,10.62,10.62,753600.0,8.2433,8.2588,8.2356,8.2356,753600.0
2006-03-10 15:40:00,10.62,10.62,10.6,10.62,400800.0,8.2356,8.2356,8.22,8.2356,400800.0
2006-03-10 15:50:00,10.61,10.63,10.61,10.63,480800.0,8.2278,8.2433,8.2278,8.2433,480800.0
2006-03-13 09:30:00,10.62,10.63,10.59,10.59,292800.0,8.2356,8.2433,8.2123,8.2123,292800.0
2006-03-13 09:40:00,10.59,10.6,10.56,10.59,344800.0,8.2123,8.22,8.189,8.2123,344800.0
2006-03-13 09:50:00,10.59,10.6,10.58,10.6,261600.0,8.2123,8.22,8.2045,8.22,261600.0
2006-03-13 10:00:00,10.6,10.62,10.59,10.62,208000.0,8.22,8.2356,8.2123,8.2356,208000.0
2006-03-13 10:10:00,10.61,10.62,10.61,10.62,214400.0,8.2278,8.2356,8.2278,8.2356,214400.0
2006-03-13 10:20:00,10.62,10.62,10.58,10.59,371200.0,8.2356,8.2356,8.2045,8.2123,371200.0
2006-03-13 10:30:00,10.59,10.59,10.58,10.59,154400.0,8.2123,8.2123,8.2045,8.2123,154400.0
2006-03-13 10:40:00,10.59,10.59,10.58,10.59,188800.0,8.2123,8.2123,8.2045,8.2123,188800.0
2006-03-13 10:50:00,10.59,10.59,10.58,10.59,183200.0,8.2123,8.2123,8.2045,8.2123,183200.0
2006-03-13 11:00:00,10.59,10.6,10.57,10.57,213600.0,8.2123,8.22,8.1968,8.1968,213600.0
2006-03-13 11:10:00,10.57,10.58,10.56,10.56,231200.0,8.1968,8.2045,8.189,8.189,231200.0
2006-03-13 11:20:00,10.56,10.57,10.54,10.57,348000.0,8.189,8.1968,8.1735,8.1968,348000.0
2006-03-13 11:30:00,10.57,10.57,10.56,10.57,158400.0,8.1968,8.1968,8.189,8.1968,158400.0
2006-03-13 11:40:00,10.57,10.58,10.56,10.58,147200.0,8.1968,8.2045,8.189,8.2045,147200.0
2006-03-13 11:50:00,10.58,10.58,10.56,10.57,100000.0,8.2045,8.2045,8.189,8.1968,100000.0
2006-03-13 12:00:00,10.57,10.57,10.55,10.56,146400.0,8.1968,8.1968,8.1813,8.189,146400.0
2006-03-13 12:10:00,10.56,10.57,10.56,10.57,155200.0,8.189,8.1968,8.189,8.1968,155200.0
2006-03-13 12:20:00,10.57,10.57,10.56,10.56,131200.0,8.1968,8.1968,8.189,8.189,131200.0
2006-03-13 12:30:00,10.56,10.57,10.56,10.57,133600.0,8.189,8.1968,8.189,8.1968,133600.0
2006-03-13 12:40:00,10.57,10.57,10.56,10.57,93600.0,8.1968,8.1968,8.189,8.1968,93600.0
2006-03-13 12:50:00,10.57,10.57,10.55,10.55,104800.0,8.1968,8.1968,8.1813,8.1813,104800.0
2006-03-13 13:00:00,10.55,10.56,10.54,10.54,216000.0,8.1813,8.189,8.1735,8.1735,216000.0
2006-03-13 13:10:00,10.54,10.55,10.54,10.55,136800.0,8.1735,8.1813,8.1735,8.1813,136800.0
2006-03-13 13:20:00,10.55,10.55,10.54,10.54,136000.0,8.1813,8.1813,8.1735,8.1735,136000.0
2006-03-13 13:30:00,10.54,10.55,10.53,10.54,141600.0,8.1735,8.1813,8.1658,8.1735,141600.0
2006-03-13 13:40:00,10.54,10.55,10.54,10.54,168000.0,8.1735,8.1813,8.1735,8.1735,168000.0
2006-03-13 13:50:00,10.54,10.55,10.54,10.55,156000.0,8.1735,8.1813,8.1735,8.1813,156000.0
2006-03-13 14:00:00,10.55,10.56,10.55,10.55,187200.0,8.1813,8.189,8.1813,8.1813,187200.0
2006-03-13 14:10:00,10.55,10.56,10.55,10.55,81600.0,8.1813,8.189,8.1813,8.1813,81600.0
2006-03-13 14:20:00,10.55,10.56,10.54,10.54,112800.0,8.1813,8.189,8.1735,8.1735,112800.0
2006-03-13 14:30:00,10.55,10.56,10.54,10.55,144000.0,8.1813,8.189,8.1735,8.1813,144000.0
2006-03-13 14:40:00,10.55,10.55,10.54,10.55,94400.0,8.1813,8.1813,8.1735,8.1813,94400.0
2006-03-13 14:50:00,10.55,10.56,10.55,10.55,226400.0,8.1813,8.189,8.1813,8.1813,226400.0
2006-03-13 15:00:00,10.55,10.56,10.55,10.56,309600.0,8.1813,8.189,8.1813,8.189,309600.0
2006-03-13 15:10:00,10.56,10.57,10.56,10.56,424800.0,8.189,8.1968,8.189,8.189,424800.0
2006-03-13 15:20:00,10.56,10.56,10.55,10.55,311200.0,8.189,8.189,8.1813,8.1813,311200.0
2006-03-13 15:30:00,10.55,10.56,10.55,10.55,480000.0,8.1813,8.189,8.1813,8.1813,480000.0
2006-03-13 15:40:00,10.55,10.57,10.55,10.56,854400.0,8.1813,8.1968,8.1813,8.189,854400.0
2006-03-13 15:50:00,10.56,10.56,10.56,10.56,588000.0,8.189,8.189,8.189,8.189,588000.0
2006-03-14 09:30:00,10.55,10.56,10.52,10.56,136000.0,8.1813,8.189,8.158,8.189,136000.0
2006-03-14 09:40:00,10.56,10.57,10.55,10.56,298400.0,8.189,8.1968,8.1813,8.189,298400.0
2006-03-14 09:50:00,10.56,10.58,10.56,10.57,363200.0,8.189,8.2045,8.189,8.1968,363200.0
2006-03-14 10:00:00,10.57,10.58,10.57,10.58,283200.0,8.1968,8.2045,8.1968,8.2045,283200.0
2006-03-14 10:10:00,10.58,10.58,10.56,10.56,363200.0,8.2045,8.2045,8.189,8.189,363200.0
2006-03-14 10:20:00,10.56,10.58,10.56,10.56,307200.0,8.189,8.2045,8.189,8.189,307200.0
2006-03-14 10:30:00,10.56,10.56,10.53,10.53,195200.0,8.189,8.189,8.1658,8.1658,195200.0
2006-03-14 10:40:00,10.53,10.55,10.53,10.55,94400.0,8.1658,8.1813,8.1658,8.1813,94400.0
2006-03-14 10:50:00,10.54,10.56,10.53,10.54,120800.0,8.1735,8.189,8.1658,8.1735,120800.0
2006-03-14 11:00:00,10.54,10.56,10.54,10.56,159200.0,8.1735,8.189,8.1735,8.189,159200.0
2006-03-14 11:10:00,10.56,10.57,10.56,10.56,160800.0,8.189,8.1968,8.189,8.189,160800.0
2006-03-14 11:20:00,10.56,10.56,10.56,10.56,151200.0,8.189,8.189,8.189,8.189,151200.0
2006-03-14 11:30:00,10.56,10.56,10.54,10.54,276800.0,8.189,8.189,8.1735,8.1735,276800.0
2006-03-14 11:40:00,10.54,10.56,10.54,10.55,90400.0,8.1735,8.189,8.1735,8.1813,90400.0
2006-03-14 11:50:00,10.55,10.56,10.55,10.56,223200.0,8.1813,8.189,8.1813,8.189,223200.0
2006-03-14 12:00:00,10.56,10.56,10.56,10.56,113600.0,8.189,8.189,8.189,8.189,113600.0
2006-03-14 12:10:00,10.56,10.57,10.56,10.57,96000.0,8.189,8.1968,8.189,8.1968,96000.0
2006-03-14 12:20:00,10.57,10.57,10.56,10.57,80800.0,8.1968,8.1968,8.189,8.1968,80800.0
2006-03-14 12:30:00,10.57,10.57,10.55,10.56,72000.0,8.1968,8.1968,8.1813,8.189,72000.0
2006-03-14 12:40:00,10.56,10.56,10.56,10.56,60800.0,8.189,8.189,8.189,8.189,60800.0
2006-03-14 12:50:00,10.56,10.56,10.55,10.56,74400.0,8.189,8.189,8.1813,8.189,74400.0
2006-03-14 13:00:00,10.56,10.56,10.55,10.56,74400.0,8.189,8.189,8.1813,8.189,74400.0
2006-03-14 13:10:00,10.56,10.57,10.56,10.57,156000.0,8.189,8.1968,8.189,8.1968,156000.0
2006-03-14 13:20:00,10.57,10.58,10.56,10.56,155200.0,8.1968,8.2045,8.189,8.189,155200.0
2006-03-14 13:30:00,10.56,10.56,10.56,10.56,90400.0,8.189,8.189,8.189,8.189,90400.0
2006-03-14 13:40:00,10.56,10.57,10.55,10.56,122400.0,8.189,8.1968,8.1813,8.189,122400.0
2006-03-14 13:50:00,10.56,10.56,10.56,10.56,84800.0,8.189,8.189,8.189,8.189,84800.0
2006-03-14 14:00:00,10.56,10.57,10.56,10.57,82400.0,8.189,8.1968,8.189,8.1968,82400.0
2006-03-14 14:10:00,10.57,10.57,10.57,10.57,107200.0,8.1968,8.1968,8.1968,8.1968,107200.0
2006-03-14 14:20:00,10.57,10.58,10.57,10.58,235200.0,8.1968,8.2045,8.1968,8.2045,235200.0
2006-03-14 14:30:00,10.58,10.58,10.57,10.58,173600.0,8.2045,8.2045,8.1968,8.2045,173600.0
2006-03-14 14:40:00,10.58,10.58,10.57,10.57,204000.0,8.2045,8.2045,8.1968,8.1968,204000.0
2006-03-14 14:50:00,10.57,10.57,10.56,10.56,656800.0,8.1968,8.1968,8.189,8.189,656800.0
2006-03-14 15:00:00,10.56,10.57,10.55,10.55,312000.0,8.189,8.1968,8.1813,8.1813,312000.0
2006-03-14 15:10:00,10.56,10.57,10.56,10.56,216000.0,8.189,8.1968,8.189,8.189,216000.0
2006-03-14 15:20:00,10.56,10.57,10.56,10.56,402400.0,8.189,8.1968,8.189,8.189,402400.0
2006-03-14 15:30:00,10.56,10.57,10.56,10.57,417600.0,8.189,8.1968,8.189,8.1968,417600.0
2006-03-14 15:40:00,10.57,10.58,10.57,10.58,400000.0,8.1968,8.2045,8.1968,8.2045,400000.0
2006-03-14 15:50:00,10.58,10.58,10.57,10.57,544000.0,8.2045,8.2045,8.1968,8.1968,544000.0
2006-03-15 09:30:00,10.63,10.65,10.59,10.6,947200.0,8.2433,8.2588,8.2123,8.22,947200.0
2006-03-15 09:40:00,10.6,10.62,10.57,10.59,414400.0,8.22,8.2356,8.1968,8.2123,414400.0
2006-03-15 09:50:00,10.59,10.61,10.56,10.61,269600.0,8.2123,8.2278,8.189,8.2278,269600.0
2006-03-15 10:00:00,10.61,10.61,10.56,10.56,631200.0,8.2278,8.2278,8.189,8.189,631200.0
2006-03-15 10:10:00,10.56,10.58,10.56,10.58,152800.0,8.189,8.2045,8.189,8.2045,152800.0
2006-03-15 10:20:00,10.58,10.59,10.56,10.59,229600.0,8.2045,8.2123,8.189,8.2123,229600.0
2006-03-15 10:30:00,10.59,10.6,10.59,10.59,166400.0,8.2123,8.22,8.2123,8.2123,166400.0
2006-03-15 10:40:00,10.59,10.6,10.56,10.58,335200.0,8.2123,8.22,8.189,8.2045,335200.0
2006-03-15 10:50:00,10.58,10.58,10.55,10.56,212000.0,8.2045,8.2045,8.1813,8.189,212000.0
2006-03-15 11:00:00,10.56,10.58,10.56,10.56,216800.0,8.189,8.2045,8.189,8.189,216800.0
2006-03-15 11:10:00,10.56,10.6,10.56,10.58,413600.0,8.189,8.22,8.189,8.2045,413600.0
2006-03-15 11:20:00,10.58,10.6,10.58,10.6,207200.0,8.2045,8.22,8.2045,8.22,207200.0
2006-03-15 11:30:00,10.6,10.6,10.58,10.6,195200.0,8.22,8.22,8.2045,8.22,195200.0
2006-03-15 11:40:00,10.6,10.61,10.56,10.58,231200.0,8.22,8.2278,8.189,8.2045,231200.0
2006-03-15 11:50:00,10.58,10.59,10.56,10.56,163200.0,8.2045,8.2123,8.189,8.189,163200.0
2006-03-15 12:00:00,10.56,10.56,10.55,10.55,149600.0,8.189,8.189,8.1813,8.1813,149600.0
2006-03-15 12:10:00,10.55,10.58,10.55,10.58,174400.0,8.1813,8.2045,8.1813,8.2045,174400.0
2006-03-15 12:20:00,10.58,10.58,10.57,10.57,292800.0,8.2045,8.2045,8.1968,8.1968,292800.0
2006-03-15 12:30:00,10.57,10.57,10.55,10.56,137600.0,8.1968,8.1968,8.1813,8.189,137600.0
2006-03-15 12:40:00,10.56,10.57,10.56,10.56,130400.0,8.189,8.1968,8.189,8.189,130400.0
2006-03-15 12:50:00,10.56,10.59,10.56,10.57,202400.0,8.189,8.2123,8.189,8.1968,202400.0
2006-03-15 13:00:00,10.57,10.57,10.56,10.57,64000.0,8.1968,8.1968,8.189,8.1968,64000.0
2006-03-15 13:10:00,10.57,10.58,10.57,10.58,53600.0,8.1968,8.2045,8.1968,8.2045,53600.0
2006-03-15 13:20:00,10.58,10.59,10.58,10.59,132800.0,8.2045,8.2123,8.2045,8.2123,132800.0
2006-03-15 13:30:00,10.59,10.6,10.59,10.6,123200.0,8.2123,8.22,8.2123,8.22,123200.0
2006-03-15 13:40:00,10.59,10.61,10.59,10.61,186400.0,8.2123,8.2278,8.2123,8.2278,186400.0
2006-03-15 13:50:00,10.61,10.62,10.61,10.62,183200.0,8.2278,8.2356,8.2278,8.2356,183200.0
2006-03-15 14:00:00,10.62,10.63,10.62,10.63,242400.0,8.2356,8.2433,8.2356,8.2433,242400.0
2006-03-15 14:10:00,10.63,10.64,10.63,10.64,340800.0,8.2433,8.2511,8.2433,8.2511,340800.0
2006-03-15 14:20:00,10.64,10.64,10.63,10.63,1111200.0,8.2511,8.2511,8.2433,8.2433,1111200.0
2006-03-15 14:30:00,10.63,10.64,10.63,10.63,141600.0,8.2433,8.2511,8.2433,8.2433,141600.0
2006-03-15 14:40:00,10.63,10.64,10.63,10.63,204800.0,8.2433,8.2511,8.2433,8.2433,204800.0
2006-03-15 14:50:00,10.63,10.63,10.62,10.63,182400.0,8.2433,8.2433,8.2356,8.2433,182400.0
2006-03-15 15:00:00,10.63,10.63,10.62,10.63,150400.0,8.2433,8.2433,8.2356,8.2433,150400.0
2006-03-15 15:10:00,10.63,10.64,10.63,10.64,269600.0,8.2433,8.2511,8.2433,8.2511,269600.0
2006-03-15 15:20:00,10.64,10.64,10.64,10.64,386400.0,8.2511,8.2511,8.2511,8.2511,386400.0
2006-03-15 15:30:00,10.64,10.66,10.64,10.66,486400.0,8.2511,8.2666,8.2511,8.2666,486400.0
2006-03-15 15:40:00,10.66,10.66,10.64,10.64,476800.0,8.2666,8.2666,8.2511,8.2511,476800.0
2006-03-15 15:50:00,10.64,10.64,10.63,10.64,459200.0,8.2511,8.2511,8.2433,8.2511,459200.0
2006-03-16 09:30:00,10.63,10.65,10.63,10.65,385600.0,8.2433,8.2588,8.2433,8.2588,385600.0
2006-03-16 09:40:00,10.65,10.68,10.65,10.67,503200.0,8.2588,8.2821,8.2588,8.2743,503200.0
2006-03-16 09:50:00,10.67,10.7,10.67,10.7,336000.0,8.2743,8.2976,8.2743,8.2976,336000.0
2006-03-16 10:00:00,10.7,10.72,10.69,10.7,590400.0,8.2976,8.3131,8.2898,8.2976,590400.0
2006-03-16 10:10:00,10.7,10.77,10.7,10.76,649600.0,8.2976,8.3519,8.2976,8.3441,649600.0
2006-03-16 10:20:00,10.76,10.77,10.74,10.75,271200.0,8.3441,8.3519,8.3286,8.3364,271200.0
2006-03-16 10:30:00,10.75,10.75,10.72,10.72,428000.0,8.3364,8.3364,8.3131,8.3131,428000.0
2006-03-16 10:40:00,10.72,10.73,10.72,10.72,200800.0,8.3131,8.3209,8.3131,8.3131,200800.0
2006-03-16 10:50:00,10.72,10.74,10.72,10.73,108800.0,8.3131,8.3286,8.3131,8.3209,108800.0
2006-03-16 11:00:00,10.73,10.74,10.72,10.74,189600.0,8.3209,8.3286,8.3131,8.3286,189600.0
2006-03-16 11:10:00,10.75,10.77,10.75,10.76,250400.0,8.3364,8.3519,8.3364,8.3441,250400.0
2006-03-16 11:20:00,10.76,10.77,10.75,10.76,148000.0,8.3441,8.3519,8.3364,8.3441,148000.0
2006-03-16 11:30:00,10.76,10.79,10.76,10.79,284800.0,8.3441,8.3674,8.3441,8.3674,284800.0
2006-03-16 11:40:00,10.79,10.8,10.78,10.79,424800.0,8.3674,8.3751,8.3596,8.3674,424800.0
2006-03-16 11:50:00,10.79,10.8,10.78,10.78,308000.0,8.3674,8.3751,8.3596,8.3596,308000.0
2006-03-16 12:00:00,10.78,10.79,10.78,10.79,215200.0,8.3596,8.3674,8.3596,8.3674,215200.0
2006-03-16 12:10:00,10.8,10.81,10.79,10.8,365600.0,8.3751,8.3829,8.3674,8.3751,365600.0
2006-03-16 12:20:00,10.8,10.81,10.79,10.81,148000.0,8.3751,8.3829,8.3674,8.3829,148000.0
2006-03-16 12:30:00,10.81,10.81,10.8,10.8,102400.0,8.3829,8.3829,8.3751,8.3751,102400.0
2006-03-16 12:40:00,10.8,10.81,10.8,10.81,136800.0,8.3751,8.3829,8.3751,8.3829,136800.0
2006-03-16 12:50:00,10.8,10.81,10.8,10.8,69600.0,8.3751,8.3829,8.3751,8.3751,69600.0
2006-03-16 13:00:00,10.8,10.8,10.8,10.8,173600.0,8.3751,8.3751,8.3751,8.3751,173600.0
2006-03-16 13:10:00,10.8,10.8,10.78,10.78,418400.0,8.3751,8.3751,8.3596,8.3596,418400.0
2006-03-16 13:20:00,10.78,10.78,10.78,10.78,116800.0,8.3596,8.3596,8.3596,8.3596,116800.0
2006-03-16 13:30:00,10.78,10.78,10.77,10.78,86400.0,8.3596,8.3596,8.3519,8.3596,86400.0
2006-03-16 13:40:00,10.78,10.79,10.77,10.77,155200.0,8.3596,8.3674,8.3519,8.3519,155200.0
2006-03-16 13:50:00,10.77,10.77,10.75,10.75,196800.0,8.3519,8.3519,8.3364,8.3364,196800.0
2006-03-16 14:00:00,10.75,10.78,10.75,10.77,204000.0,8.3364,8.3596,8.3364,8.3519,204000.0
2006-03-16 14:10:00,10.77,10.77,10.76,10.76,137600.0,8.3519,8.3519,8.3441,8.3441,137600.0
2006-03-16 14:20:00,10.76,10.76,10.75,10.75,296800.0,8.3441,8.3441,8.3364,8.3364,296800.0
2006-03-16 14:30:00,10.75,10.76,10.75,10.76,200000.0,8.3364,8.3441,8.3364,8.3441,200000.0
2006-03-16 14:40:00,10.76,10.77,10.76,10.77,168800.0,8.3441,8.3519,8.3441,8.3519,168800.0
2006-03-16 14:50:00,10.77,10.77,10.76,10.77,121600.0,8.3519,8.3519,8.3441,8.3519,121600.0
2006-03-16 15:00:00,10.77,10.78,10.77,10.78,631200.0,8.3519,8.3596,8.3519,8.3596,631200.0
2006-03-16 15:10:00,10.78,10.78,10.77,10.77,288800.0,8.3596,8.3596,8.3519,8.3519,288800.0
2006-03-16 15:20:00,10.77,10.78,10.77,10.78,272800.0,8.3519,8.3596,8.3519,8.3596,272800.0
2006-03-16 15:30:00,10.78,10.78,10.76,10.77,507200.0,8.3596,8.3596,8.3441,8.3519,507200.0
2006-03-16 15:40:00,10.76,10.76,10.76,10.76,859200.0,8.3441,8.3441,8.3441,8.3441,859200.0
2006-03-16 15:50:00,10.76,10.76,10.75,10.75,668000.0,8.3441,8.3441,8.3364,8.3364,668000.0
2006-03-17 09:30:00,10.72,10.72,10.68,10.69,2186400.0,8.3131,8.3131,8.2821,8.2898,2186400.0
2006-03-17 09:40:00,10.69,10.71,10.69,10.7,391200.0,8.2898,8.3053,8.2898,8.2976,391200.0
2006-03-17 09:50:00,10.7,10.74,10.7,10.72,340000.0,8.2976,8.3286,8.2976,8.3131,340000.0
2006-03-17 10:00:00,10.72,10.73,10.7,10.71,213600.0,8.3131,8.3209,8.2976,8.3053,213600.0
2006-03-17 10:10:00,10.71,10.71,10.68,10.7,226400.0,8.3053,8.3053,8.2821,8.2976,226400.0
2006-03-17 10:20:00,10.7,10.71,10.69,10.71,391200.0,8.2976,8.3053,8.2898,8.3053,391200.0
2006-03-17 10:30:00,10.71,10.72,10.7,10.72,287200.0,8.3053,8.3131,8.2976,8.3131,287200.0
2006-03-17 10:40:00,10.72,10.73,10.71,10.71,430400.0,8.3131,8.3209,8.3053,8.3053,430400.0
2006-03-17 10:50:00,10.71,10.71,10.7,10.7,101600.0,8.3053,8.3053,8.2976,8.2976,101600.0
2006-03-17 11:00:00,10.7,10.72,10.7,10.72,218400.0,8.2976,8.3131,8.2976,8.3131,218400.0
2006-03-17 11:10:00,10.72,10.72,10.71,10.71,158400.0,8.3131,8.3131,8.3053,8.3053,158400.0
2006-03-17 11:20:00,10.71,10.71,10.69,10.7,84000.0,8.3053,8.3053,8.2898,8.2976,84000.0
2006-03-17 11:30:00,10.7,10.7,10.67,10.69,120000.0,8.2976,8.2976,8.2743,8.2898,120000.0
2006-03-17 11:40:00,10.69,10.69,10.68,10.69,76000.0,8.2898,8.2898,8.2821,8.2898,76000.0
2006-03-17 11:50:00,10.68,10.71,10.68,10.71,75200.0,8.2821,8.3053,8.2821,8.3053,75200.0
2006-03-17 12:00:00,10.71,10.71,10.71,10.71,101600.0,8.3053,8.3053,8.3053,8.3053,101600.0
2006-03-17 12:10:00,10.71,10.72,10.71,10.71,171200.0,8.3053,8.3131,8.3053,8.3053,171200.0
2006-03-17 12:20:00,10.71,10.72,10.71,10.72,192800.0,8.3053,8.3131,8.3053,8.3131,192800.0
2006-03-17 12:30:00,10.72,10.72,10.71,10.71,185600.0,8.3131,8.3131,8.3053,8.3053,185600.0
2006-03-17 12:40:00,10.71,10.72,10.7,10.71,572800.0,8.3053,8.3131,8.2976,8.3053,572800.0
2006-03-17 12:50:00,10.71,10.71,10.7,10.71,41600.0,8.3053,8.3053,8.2976,8.3053,41600.0
2006-03-17 13:00:00,10.71,10.71,10.71,10.71,43200.0,8.3053,8.3053,8.3053,8.3053,43200.0
2006-03-17 13:10:00,10.71,10.71,10.71,10.71,38400.0,8.3053,8.3053,8.3053,8.3053,38400.0
2006-03-17 13:20:00,10.71,10.71,10.71,10.71,131200.0,8.3053,8.3053,8.3053,8.3053,131200.0
2006-03-17 13:30:00,10.71,10.71,10.7,10.7,361600.0,8.3053,8.3053,8.2976,8.2976,361600.0
2006-03-17 13:40:00,10.7,10.71,10.7,10.71,86400.0,8.2976,8.3053,8.2976,8.3053,86400.0
2006-03-17 13:50:00,10.7,10.71,10.7,10.71,104000.0,8.2976,8.3053,8.2976,8.3053,104000.0
2006-03-17 14:00:00,10.71,10.71,10.71,10.71,143200.0,8.3053,8.3053,8.3053,8.3053,143200.0
2006-03-17 14:10:00,10.71,10.71,10.7,10.7,77600.0,8.3053,8.3053,8.2976,8.2976,77600.0
2006-03-17 14:20:00,10.7,10.7,10.69,10.7,144000.0,8.2976,8.2976,8.2898,8.2976,144000.0
2006-03-17 14:30:00,10.7,10.71,10.7,10.71,100800.0,8.2976,8.3053,8.2976,8.3053,100800.0
2006-03-17 14:40:00,10.71,10.71,10.71,10.71,56800.0,8.3053,8.3053,8.3053,8.3053,56800.0
2006-03-17 14:50:00,10.71,10.71,10.7,10.71,128000.0,8.3053,8.3053,8.2976,8.3053,128000.0
2006-03-17 15:00:00,10.71,10.71,10.71,10.71,198400.0,8.3053,8.3053,8.3053,8.3053,198400.0
2006-03-17 15:10:00,10.71,10.71,10.7,10.7,228800.0,8.3053,8.3053,8.2976,8.2976,228800.0
2006-03-17 15:20:00,10.7,10.7,10.67,10.67,449600.0,8.2976,8.2976,8.2743,8.2743,449600.0
2006-03-17 15:30:00,10.67,10.67,10.66,10.66,610400.0,8.2743,8.2743,8.2666,8.2666,610400.0
2006-03-17 15:40:00,10.66,10.68,10.66,10.68,644800.0,8.2666,8.2821,8.2666,8.2821,644800.0
2006-03-17 15:50:00,10.67,10.68,10.67,10.68,640800.0,8.2743,8.2821,8.2743,8.2821,640800.0
2006-03-20 09:30:00,10.63,10.67,10.61,10.65,735200.0,8.2433,8.2743,8.2278,8.2588,735200.0
2006-03-20 09:40:00,10.65,10.72,10.65,10.72,598400.0,8.2588,8.3131,8.2588,8.3131,598400.0
2006-03-20 09:50:00,10.72,10.78,10.7,10.77,540000.0,8.3131,8.3596,8.2976,8.3519,540000.0
2006-03-20 10:00:00,10.77,10.77,10.71,10.72,336800.0,8.3519,8.3519,8.3053,8.3131,336800.0
2006-03-20 10:10:00,10.72,10.73,10.71,10.73,371200.0,8.3131,8.3209,8.3053,8.3209,371200.0
2006-03-20 10:20:00,10.73,10.73,10.7,10.72,264800.0,8.3209,8.3209,8.2976,8.3131,264800.0
2006-03-20 10:30:00,10.72,10.72,10.7,10.7,383200.0,8.3131,8.3131,8.2976,8.2976,383200.0
2006-03-20 10:40:00,10.7,10.7,10.7,10.7,424000.0,8.2976,8.2976,8.2976,8.2976,424000.0
2006-03-20 10:50:00,10.7,10.71,10.68,10.68,391200.0,8.2976,8.3053,8.2821,8.2821,391200.0
2006-03-20 11:00:00,10.68,10.69,10.66,10.69,1084800.0,8.2821,8.2898,8.2666,8.2898,1084800.0
2006-03-20 11:10:00,10.69,10.7,10.67,10.68,226400.0,8.2898,8.2976,8.2743,8.2821,226400.0
2006-03-20 11:20:00,10.68,10.69,10.67,10.68,137600.0,8.2821,8.2898,8.2743,8.2821,137600.0
2006-03-20 11:30:00,10.68,10.69,10.67,10.68,243200.0,8.2821,8.2898,8.2743,8.2821,243200.0
2006-03-20 11:40:00,10.68,10.68,10.66,10.67,374400.0,8.2821,8.2821,8.2666,8.2743,374400.0
2006-03-20 11:50:00,10.67,10.68,10.64,10.64,846400.0,8.2743,8.2821,8.2511,8.2511,846400.0
2006-03-20 12:00:00,10.65,10.66,10.64,10.65,896000.0,8.2588,8.2666,8.2511,8.2588,896000.0
2006-03-20 12:10:00,10.65,10.68,10.65,10.67,660800.0,8.2588,8.2821,8.2588,8.2743,660800.0
2006-03-20 12:20:00,10.67,10.68,10.65,10.67,370400.0,8.2743,8.2821,8.2588,8.2743,370400.0
2006-03-20 12:30:00,10.67,10.69,10.67,10.68,196800.0,8.2743,8.2898,8.2743,8.2821,196800.0
2006-03-20 12:40:00,10.69,10.71,10.68,10.69,160800.0,8.2898,8.3053,8.2821,8.2898,160800.0
2006-03-20 12:50:00,10.7,10.71,10.69,10.7,124800.0,8.2976,8.3053,8.2898,8.2976,124800.0
2006-03-20 13:00:00,10.7,10.7,10.68,10.69,161600.0,8.2976,8.2976,8.2821,8.2898,161600.0
2006-03-20 13:10:00,10.69,10.7,10.69,10.69,272000.0,8.2898,8.2976,8.2898,8.2898,272000.0
2006-03-20 13:20:00,10.69,10.71,10.69,10.7,127200.0,8.2898,8.3053,8.2898,8.2976,127200.0
2006-03-20 13:30:00,10.7,10.7,10.69,10.69,260000.0,8.2976,8.2976,8.2898,8.2898,260000.0
2006-03-20 13:40:00,10.69,10.69,10.68,10.68,183200.0,8.2898,8.2898,8.2821,8.2821,183200.0
2006-03-20 13:50:00,10.68,10.7,10.68,10.7,127200.0,8.2821,8.2976,8.2821,8.2976,127200.0
2006-03-20 14:00:00,10.7,10.71,10.69,10.71,187200.0,8.2976,8.3053,8.2898,8.3053,187200.0
2006-03-20 14:10:00,10.71,10.72,10.71,10.72,180000.0,8.3053,8.3131,8.3053,8.3131,180000.0
2006-03-20 14:20:00,10.72,10.72,10.71,10.71,231200.0,8.3131,8.3131,8.3053,8.3053,231200.0
2006-03-20 14:30:00,10.71,10.71,10.71,10.71,220800.0,8.3053,8.3053,8.3053,8.3053,220800.0
2006-03-20 14:40:00,10.71,10.72,10.71,10.71,188800.0,8.3053,8.3131,8.3053,8.3053,188800.0
2006-03-20 14:50:00,10.71,10.72,10.71,10.72,421600.0,8.3053,8.3131,8.3053,8.3131,421600.0
2006-03-20 15:00:00,10.72,10.72,10.71,10.72,340800.0,8.3131,8.3131,8.3053,8.3131,340800.0
2006-03-20 15:10:00,10.73,10.73,10.71,10.72,268000.0,8.3209,8.3209,8.3053,8.3131,268000.0
2006-03-20 15:20:00,10.72,10.73,10.72,10.72,363200.0,8.3131,8.3209,8.3131,8.3131,363200.0
2006-03-20 15:30:00,10.72,10.72,10.69,10.7,480800.0,8.3131,8.3131,8.2898,8.2976,480800.0
2006-03-20 15:40:00,10.7,10.71,10.69,10.69,665600.0,8.2976,8.3053,8.2898,8.2898,665600.0
2006-03-20 15:50:00,10.69,10.7,10.68,10.69,603200.0,8.2898,8.2976,8.2821,8.2898,603200.0
2006-03-21 09:30:00,10.69,10.69,10.66,10.67,1884800.0,8.2898,8.2898,8.2666,8.2743,1884800.0
2006-03-21 09:40:00,10.67,10.68,10.66,10.68,545600.0,8.2743,8.2821,8.2666,8.2821,545600.0
2006-03-21 09:50:00,10.68,10.68,10.67,10.67,350400.0,8.2821,8.2821,8.2743,8.2743,350400.0
2006-03-21 10:00:00,10.67,10.67,10.64,10.66,432800.0,8.2743,8.2743,8.2511,8.2666,432800.0
2006-03-21 10:10:00,10.66,10.67,10.66,10.66,264800.0,8.2666,8.2743,8.2666,8.2666,264800.0
2006-03-21 10:20:00,10.66,10.66,10.63,10.63,208800.0,8.2666,8.2666,8.2433,8.2433,208800.0
2006-03-21 10:30:00,10.64,10.64,10.63,10.63,353600.0,8.2511,8.2511,8.2433,8.2433,353600.0
2006-03-21 10:40:00,10.63,10.63,10.63,10.63,342400.0,8.2433,8.2433,8.2433,8.2433,342400.0
2006-03-21 10:50:00,10.63,10.63,10.62,10.62,476800.0,8.2433,8.2433,8.2356,8.2356,476800.0
2006-03-21 11:00:00,10.62,10.62,10.6,10.61,401600.0,8.2356,8.2356,8.22,8.2278,401600.0
2006-03-21 11:10:00,10.61,10.62,10.59,10.59,326400.0,8.2278,8.2356,8.2123,8.2123,326400.0
2006-03-21 11:20:00,10.6,10.62,10.59,10.61,187200.0,8.22,8.2356,8.2123,8.2278,187200.0
2006-03-21 11:30:00,10.61,10.66,10.61,10.66,246400.0,8.2278,8.2666,8.2278,8.2666,246400.0
2006-03-21 11:40:00,10.66,10.67,10.65,10.66,361600.0,8.2666,8.2743,8.2588,8.2666,361600.0
2006-03-21 11:50:00,10.66,10.66,10.63,10.63,172800.0,8.2666,8.2666,8.2433,8.2433,172800.0
2006-03-21 12:00:00,10.63,10.65,10.62,10.65,492800.0,8.2433,8.2588,8.2356,8.2588,492800.0
2006-03-21 12:10:00,10.65,10.69,10.65,10.68,805600.0,8.2588,8.2898,8.2588,8.2821,805600.0
2006-03-21 12:20:00,10.68,10.68,10.66,10.66,186400.0,8.2821,8.2821,8.2666,8.2666,186400.0
2006-03-21 12:30:00,10.66,10.66,10.65,10.65,224000.0,8.2666,8.2666,8.2588,8.2588,224000.0
2006-03-21 12:40:00,10.65,10.66,10.65,10.65,177600.0,8.2588,8.2666,8.2588,8.2588,177600.0
2006-03-21 12:50:00,10.65,10.66,10.64,10.64,208800.0,8.2588,8.2666,8.2511,8.2511,208800.0
2006-03-21 13:00:00,10.64,10.66,10.64,10.65,309600.0,8.2511,8.2666,8.2511,8.2588,309600.0
2006-03-21 13:10:00,10.65,10.66,10.65,10.66,295200.0,8.2588,8.2666,8.2588,8.2666,295200.0
2006-03-21 13:20:00,10.65,10.66,10.65,10.65,96800.0,8.2588,8.2666,8.2588,8.2588,96800.0
2006-03-21 13:30:00,10.65,10.66,10.65,10.66,170400.0,8.2588,8.2666,8.2588,8.2666,170400.0
2006-03-21 13:40:00,10.65,10.65,10.62,10.63,278400.0,8.2588,8.2588,8.2356,8.2433,278400.0
2006-03-21 13:50:00,10.63,10.65,10.63,10.65,237600.0,8.2433,8.2588,8.2433,8.2588,237600.0
2006-03-21 14:00:00,10.65,10.65,10.63,10.63,120800.0,8.2588,8.2588,8.2433,8.2433,120800.0
2006-03-21 14:10:00,10.63,10.64,10.61,10.63,256000.0,8.2433,8.2511,8.2278,8.2433,256000.0
2006-03-21 14:20:00,10.63,10.63,10.61,10.61,235200.0,8.2433,8.2433,8.2278,8.2278,235200.0
2006-03-21 14:30:00,10.61,10.63,10.6,10.61,424800.0,8.2278,8.2433,8.22,8.2278,424800.0
2006-03-21 14:40:00,10.61,10.62,10.61,10.62,176800.0,8.2278,8.2356,8.2278,8.2356,176800.0
2006-03-21 14:50:00,10.62,10.62,10.61,10.62,348800.0,8.2356,8.2356,8.2278,8.2356,348800.0
2006-03-21 15:00:00,10.61,10.66,10.6,10.62,816000.0,8.2278,8.2666,8.22,8.2356,816000.0
2006-03-21 15:10:00,10.62,10.62,10.61,10.62,459200.0,8.2356,8.2356,8.2278,8.2356,459200.0
2006-03-21 15:20:00,10.62,10.62,10.6,10.6,408800.0,8.2356,8.2356,8.22,8.22,408800.0
2006-03-21 15:30:00,10.6,10.61,10.6,10.61,600000.0,8.22,8.2278,8.22,8.2278,600000.0
2006-03-21 15:40:00,10.61,10.61,10.59,10.6,1075200.0,8.2278,8.2278,8.2123,8.22,1075200.0
2006-03-21 15:50:00,10.6,10.63,10.6,10.62,1077600.0,8.22,8.2433,8.22,8.2356,1077600.0
2006-03-22 09:30:00,10.61,10.69,10.56,10.69,1976000.0,8.2278,8.2898,8.189,8.2898,1976000.0
2006-03-22 09:40:00,10.69,10.71,10.63,10.66,1908000.0,8.2898,8.3053,8.2433,8.2666,1908000.0
2006-03-22 09:50:00,10.67,10.72,10.64,10.72,2601600.0,8.2743,8.3131,8.2511,8.3131,2601600.0
2006-03-22 10:00:00,10.72,10.74,10.7,10.73,1781600.0,8.3131,8.3286,8.2976,8.3209,1781600.0
2006-03-22 10:10:00,10.73,10.79,10.72,10.78,2055200.0,8.3209,8.3674,8.3131,8.3596,2055200.0
2006-03-22 10:20:00,10.77,10.78,10.72,10.72,1297600.0,8.3519,8.3596,8.3131,8.3131,1297600.0
2006-03-22 10:30:00,10.73,10.76,10.72,10.73,1108000.0,8.3209,8.3441,8.3131,8.3209,1108000.0
2006-03-22 10:40:00,10.73,10.74,10.71,10.73,1262400.0,8.3209,8.3286,8.3053,8.3209,1262400.0
2006-03-22 10:50:00,10.73,10.73,10.72,10.73,453600.0,8.3209,8.3209,8.3131,8.3209,453600.0
2006-03-22 11:00:00,10.73,10.76,10.73,10.76,962400.0,8.3209,8.3441,8.3209,8.3441,962400.0
2006-03-22 11:10:00,10.75,10.76,10.73,10.74,455200.0,8.3364,8.3441,8.3209,8.3286,455200.0
2006-03-22 11:20:00,10.74,10.74,10.72,10.72,640800.0,8.3286,8.3286,8.3131,8.3131,640800.0
2006-03-22 11:30:00,10.72,10.73,10.72,10.72,544800.0,8.3131,8.3209,8.3131,8.3131,544800.0
2006-03-22 11:40:00,10.72,10.72,10.72,10.72,598400.0,8.3131,8.3131,8.3131,8.3131,598400.0
2006-03-22 11:50:00,10.72,10.73,10.72,10.72,716800.0,8.3131,8.3209,8.3131,8.3131,716800.0
2006-03-22 12:00:00,10.72,10.75,10.72,10.74,866400.0,8.3131,8.3364,8.3131,8.3286,866400.0
2006-03-22 12:10:00,10.74,10.75,10.74,10.75,515200.0,8.3286,8.3364,8.3286,8.3364,515200.0
2006-03-22 12:20:00,10.75,10.78,10.75,10.78,1246400.0,8.3364,8.3596,8.3364,8.3596,1246400.0
2006-03-22 12:30:00,10.79,10.82,10.79,10.82,519200.0,8.3674,8.3906,8.3674,8.3906,519200.0
2006-03-22 12:40:00,10.82,10.85,10.81,10.83,631200.0,8.3906,8.4139,8.3829,8.3984,631200.0
2006-03-22 12:50:00,10.83,10.85,10.72,10.85,501600.0,8.3984,8.4139,8.3131,8.4139,501600.0
2006-03-22 13:00:00,10.85,10.88,10.84,10.87,1148000.0,8.4139,8.4372,8.4062,8.4294,1148000.0
2006-03-22 13:10:00,10.87,10.88,10.86,10.87,1108800.0,8.4294,8.4372,8.4217,8.4294,1108800.0
2006-03-22 13:20:00,10.87,10.88,10.85,10.86,735200.0,8.4294,8.4372,8.4139,8.4217,735200.0
2006-03-22 13:30:00,10.86,10.89,10.86,10.88,791200.0,8.4217,8.4449,8.4217,8.4372,791200.0
2006-03-22 13:40:00,10.87,10.88,10.86,10.87,403200.0,8.4294,8.4372,8.4217,8.4294,403200.0
2006-03-22 13:50:00,10.87,10.88,10.87,10.88,520800.0,8.4294,8.4372,8.4294,8.4372,520800.0
2006-03-22 14:00:00,10.88,10.9,10.87,10.89,922400.0,8.4372,8.4527,8.4294,8.4449,922400.0
2006-03-22 14:10:00,10.89,10.89,10.85,10.88,835200.0,8.4449,8.4449,8.4139,8.4372,835200.0
2006-03-22 14:20:00,10.88,10.89,10.86,10.87,478400.0,8.4372,8.4449,8.4217,8.4294,478400.0
2006-03-22 14:30:00,10.87,10.87,10.86,10.86,432800.0,8.4294,8.4294,8.4217,8.4217,432800.0
2006-03-22 14:40:00,10.86,10.86,10.86,10.86,422400.0,8.4217,8.4217,8.4217,8.4217,422400.0
2006-03-22 14:50:00,10.86,10.86,10.85,10.85,885600.0,8.4217,8.4217,8.4139,8.4139,885600.0
2006-03-22 15:00:00,10.85,10.87,10.85,10.86,611200.0,8.4139,8.4294,8.4139,8.4217,611200.0
2006-03-22 15:10:00,10.86,10.86,10.86,10.86,522400.0,8.4217,8.4217,8.4217,8.4217,522400.0
2006-03-22 15:20:00,10.86,10.86,10.86,10.86,718400.0,8.4217,8.4217,8.4217,8.4217,718400.0
2006-03-22 15:30:00,10.86,10.86,10.84,10.85,1055200.0,8.4217,8.4217,8.4062,8.4139,1055200.0
2006-03-22 15:40:00,10.85,10.86,10.85,10.86,1239200.0,8.4139,8.4217,8.4139,8.4217,1239200.0
2006-03-22 15:50:00,10.86,10.86,10.85,10.85,840000.0,8.4217,8.4217,8.4139,8.4139,840000.0
2006-03-23 09:30:00,10.84,10.85,10.83,10.83,637600.0,8.4062,8.4139,8.3984,8.3984,637600.0
2006-03-23 09:40:00,10.83,10.86,10.83,10.83,562400.0,8.3984,8.4217,8.3984,8.3984,562400.0
2006-03-23 09:50:00,10.83,10.84,10.8,10.83,471200.0,8.3984,8.4062,8.3751,8.3984,471200.0
2006-03-23 10:00:00,10.82,10.84,10.82,10.84,530400.0,8.3906,8.4062,8.3906,8.4062,530400.0
2006-03-23 10:10:00,10.84,10.85,10.83,10.84,308000.0,8.4062,8.4139,8.3984,8.4062,308000.0
2006-03-23 10:20:00,10.84,10.85,10.83,10.85,482400.0,8.4062,8.4139,8.3984,8.4139,482400.0
2006-03-23 10:30:00,10.85,10.85,10.82,10.83,363200.0,8.4139,8.4139,8.3906,8.3984,363200.0
2006-03-23 10:40:00,10.83,10.83,10.81,10.81,284000.0,8.3984,8.3984,8.3829,8.3829,284000.0
2006-03-23 10:50:00,10.81,10.82,10.81,10.81,780000.0,8.3829,8.3906,8.3829,8.3829,780000.0
2006-03-23 11:00:00,10.81,10.83,10.81,10.83,398400.0,8.3829,8.3984,8.3829,8.3984,398400.0
2006-03-23 11:10:00,10.83,10.85,10.83,10.85,271200.0,8.3984,8.4139,8.3984,8.4139,271200.0
2006-03-23 11:20:00,10.85,10.85,10.83,10.84,289600.0,8.4139,8.4139,8.3984,8.4062,289600.0
2006-03-23 11:30:00,10.84,10.87,10.84,10.87,507200.0,8.4062,8.4294,8.4062,8.4294,507200.0
2006-03-23 11:40:00,10.87,10.88,10.86,10.87,727200.0,8.4294,8.4372,8.4217,8.4294,727200.0
2006-03-23 11:50:00,10.87,10.88,10.87,10.88,588000.0,8.4294,8.4372,8.4294,8.4372,588000.0
2006-03-23 12:00:00,10.88,10.88,10.87,10.88,693600.0,8.4372,8.4372,8.4294,8.4372,693600.0
2006-03-23 12:10:00,10.88,10.88,10.87,10.87,216000.0,8.4372,8.4372,8.4294,8.4294,216000.0
2006-03-23 12:20:00,10.87,10.88,10.86,10.87,300000.0,8.4294,8.4372,8.4217,8.4294,300000.0
2006-03-23 12:30:00,10.87,10.87,10.86,10.87,210400.0,8.4294,8.4294,8.4217,8.4294,210400.0
2006-03-23 12:40:00,10.87,10.88,10.87,10.87,271200.0,8.4294,8.4372,8.4294,8.4294,271200.0
2006-03-23 12:50:00,10.87,10.88,10.87,10.88,1283200.0,8.4294,8.4372,8.4294,8.4372,1283200.0
2006-03-23 13:00:00,10.88,10.89,10.87,10.89,420000.0,8.4372,8.4449,8.4294,8.4449,420000.0
2006-03-23 13:10:00,10.89,10.89,10.87,10.88,124000.0,8.4449,8.4449,8.4294,8.4372,124000.0
2006-03-23 13:20:00,10.88,10.89,10.88,10.88,120800.0,8.4372,8.4449,8.4372,8.4372,120800.0
2006-03-23 13:30:00,10.88,10.88,10.87,10.88,214400.0,8.4372,8.4372,8.4294,8.4372,214400.0
2006-03-23 13:40:00,10.88,10.88,10.87,10.88,988000.0,8.4372,8.4372,8.4294,8.4372,988000.0
2006-03-23 13:50:00,10.88,10.88,10.84,10.85,4436000.0,8.4372,8.4372,8.4062,8.4139,4436000.0
2006-03-23 14:00:00,10.85,10.86,10.84,10.85,492800.0,8.4139,8.4217,8.4062,8.4139,492800.0
2006-03-23 14:10:00,10.84,10.85,10.84,10.84,283200.0,8.4062,8.4139,8.4062,8.4062,283200.0
2006-03-23 14:20:00,10.84,10.84,10.83,10.83,392800.0,8.4062,8.4062,8.3984,8.3984,392800.0
2006-03-23 14:30:00,10.83,10.83,10.82,10.83,259200.0,8.3984,8.3984,8.3906,8.3984,259200.0
2006-03-23 14:40:00,10.83,10.83,10.83,10.83,153600.0,8.3984,8.3984,8.3984,8.3984,153600.0
2006-03-23 14:50:00,10.83,10.83,10.81,10.82,306400.0,8.3984,8.3984,8.3829,8.3906,306400.0
2006-03-23 15:00:00,10.81,10.82,10.8,10.81,238400.0,8.3829,8.3906,8.3751,8.3829,238400.0
2006-03-23 15:10:00,10.81,10.81,10.79,10.79,383200.0,8.3829,8.3829,8.3674,8.3674,383200.0
2006-03-23 15:20:00,10.79,10.79,10.78,10.78,404000.0,8.3674,8.3674,8.3596,8.3596,404000.0
2006-03-23 15:30:00,10.78,10.78,10.76,10.77,476000.0,8.3596,8.3596,8.3441,8.3519,476000.0
2006-03-23 15:40:00,10.77,10.77,10.75,10.76,692800.0,8.3519,8.3519,8.3364,8.3441,692800.0
2006-03-23 15:50:00,10.76,10.79,10.75,10.75,2096800.0,8.3441,8.3674,8.3364,8.3364,2096800.0
2006-03-24 09:30:00,10.76,10.8,10.76,10.79,312800.0,8.3441,8.3751,8.3441,8.3674,312800.0
2006-03-24 09:40:00,10.79,10.81,10.77,10.8,381600.0,8.3674,8.3829,8.3519,8.3751,381600.0
2006-03-24 09:50:00,10.8,10.8,10.76,10.78,213600.0,8.3751,8.3751,8.3441,8.3596,213600.0
2006-03-24 10:00:00,10.78,10.79,10.78,10.78,206400.0,8.3596,8.3674,8.3596,8.3596,206400.0
2006-03-24 10:10:00,10.78,10.79,10.78,10.78,250400.0,8.3596,8.3674,8.3596,8.3596,250400.0
2006-03-24 10:20:00,10.78,10.79,10.78,10.79,197600.0,8.3596,8.3674,8.3596,8.3674,197600.0
2006-03-24 10:30:00,10.79,10.8,10.78,10.8,446400.0,8.3674,8.3751,8.3596,8.3751,446400.0
2006-03-24 10:40:00,10.79,10.8,10.78,10.79,398400.0,8.3674,8.3751,8.3596,8.3674,398400.0
2006-03-24 10:50:00,10.79,10.79,10.78,10.78,911200.0,8.3674,8.3674,8.3596,8.3596,911200.0
2006-03-24 11:00:00,10.78,10.81,10.78,10.81,796800.0,8.3596,8.3829,8.3596,8.3829,796800.0
2006-03-24 11:10:00,10.81,10.84,10.81,10.84,310400.0,8.3829,8.4062,8.3829,8.4062,310400.0
2006-03-24 11:20:00,10.83,10.83,10.79,10.8,189600.0,8.3984,8.3984,8.3674,8.3751,189600.0
2006-03-24 11:30:00,10.8,10.81,10.78,10.78,233600.0,8.3751,8.3829,8.3596,8.3596,233600.0
2006-03-24 11:40:00,10.79,10.8,10.78,10.79,172800.0,8.3674,8.3751,8.3596,8.3674,172800.0
2006-03-24 11:50:00,10.79,10.8,10.79,10.79,123200.0,8.3674,8.3751,8.3674,8.3674,123200.0
2006-03-24 12:00:00,10.79,10.79,10.78,10.79,104800.0,8.3674,8.3674,8.3596,8.3674,104800.0
2006-03-24 12:10:00,10.78,10.79,10.78,10.78,129600.0,8.3596,8.3674,8.3596,8.3596,129600.0
2006-03-24 12:20:00,10.78,10.79,10.78,10.79,240000.0,8.3596,8.3674,8.3596,8.3674,240000.0
2006-03-24 12:30:00,10.79,10.79,10.78,10.78,166400.0,8.3674,8.3674,8.3596,8.3596,166400.0
2006-03-24 12:40:00,10.78,10.78,10.78,10.78,147200.0,8.3596,8.3596,8.3596,8.3596,147200.0
2006-03-24 12:50:00,10.78,10.78,10.77,10.77,301600.0,8.3596,8.3596,8.3519,8.3519,301600.0
2006-03-24 13:00:00,10.77,10.77,10.76,10.76,192800.0,8.3519,8.3519,8.3441,8.3441,192800.0
2006-03-24 13:10:00,10.76,10.76,10.74,10.74,189600.0,8.3441,8.3441,8.3286,8.3286,189600.0
2006-03-24 13:20:00,10.74,10.78,10.73,10.74,187200.0,8.3286,8.3596,8.3209,8.3286,187200.0
2006-03-24 13:30:00,10.74,10.76,10.74,10.75,92000.0,8.3286,8.3441,8.3286,8.3364,92000.0
2006-03-24 13:40:00,10.75,10.76,10.74,10.74,185600.0,8.3364,8.3441,8.3286,8.3286,185600.0
2006-03-24 13:50:00,10.74,10.75,10.73,10.73,205600.0,8.3286,8.3364,8.3209,8.3209,205600.0
2006-03-24 14:00:00,10.73,10.73,10.71,10.72,150400.0,8.3209,8.3209,8.3053,8.3131,150400.0
2006-03-24 14:10:00,10.72,10.74,10.7,10.73,197600.0,8.3131,8.3286,8.2976,8.3209,197600.0
2006-03-24 14:20:00,10.73,10.73,10.71,10.71,118400.0,8.3209,8.3209,8.3053,8.3053,118400.0
2006-03-24 14:30:00,10.71,10.71,10.69,10.69,180000.0,8.3053,8.3053,8.2898,8.2898,180000.0
2006-03-24 14:40:00,10.69,10.71,10.69,10.7,187200.0,8.2898,8.3053,8.2898,8.2976,187200.0
2006-03-24 14:50:00,10.71,10.72,10.7,10.71,291200.0,8.3053,8.3131,8.2976,8.3053,291200.0
2006-03-24 15:00:00,10.71,10.72,10.69,10.72,365600.0,8.3053,8.3131,8.2898,8.3131,365600.0
2006-03-24 15:10:00,10.72,10.72,10.7,10.7,174400.0,8.3131,8.3131,8.2976,8.2976,174400.0
2006-03-24 15:20:00,10.7,10.72,10.69,10.72,236800.0,8.2976,8.3131,8.2898,8.3131,236800.0
2006-03-24 15:30:00,10.72,10.74,10.72,10.74,388800.0,8.3131,8.3286,8.3131,8.3286,388800.0
2006-03-24 15:40:00,10.74,10.76,10.74,10.74,1420000.0,8.3286,8.3441,8.3286,8.3286,1420000.0
2006-03-24 15:50:00,10.74,10.76,10.74,10.74,880000.0,8.3286,8.3441,8.3286,8.3286,880000.0
2006-03-27 09:30:00,10.73,10.73,10.71,10.72,495200.0,8.3209,8.3209,8.3053,8.3131,495200.0
2006-03-27 09:40:00,10.72,10.73,10.71,10.71,268800.0,8.3131,8.3209,8.3053,8.3053,268800.0
2006-03-27 09:50:00,10.71,10.71,10.7,10.71,213600.0,8.3053,8.3053,8.2976,8.3053,213600.0
2006-03-27 10:00:00,10.71,10.71,10.7,10.7,132000.0,8.3053,8.3053,8.2976,8.2976,132000.0
2006-03-27 10:10:00,10.69,10.7,10.68,10.69,413600.0,8.2898,8.2976,8.2821,8.2898,413600.0
2006-03-27 10:20:00,10.69,10.7,10.69,10.7,109600.0,8.2898,8.2976,8.2898,8.2976,109600.0
2006-03-27 10:30:00,10.69,10.71,10.69,10.7,371200.0,8.2898,8.3053,8.2898,8.2976,371200.0
2006-03-27 10:40:00,10.7,10.7,10.68,10.68,192000.0,8.2976,8.2976,8.2821,8.2821,192000.0
2006-03-27 10:50:00,10.68,10.68,10.67,10.67,264800.0,8.2821,8.2821,8.2743,8.2743,264800.0
2006-03-27 11:00:00,10.67,10.68,10.66,10.67,197600.0,8.2743,8.2821,8.2666,8.2743,197600.0
2006-03-27 11:10:00,10.67,10.67,10.66,10.67,122400.0,8.2743,8.2743,8.2666,8.2743,122400.0
2006-03-27 11:20:00,10.67,10.67,10.66,10.67,71200.0,8.2743,8.2743,8.2666,8.2743,71200.0
2006-03-27 11:30:00,10.67,10.67,10.65,10.66,158400.0,8.2743,8.2743,8.2588,8.2666,158400.0
2006-03-27 11:40:00,10.66,10.67,10.66,10.66,164000.0,8.2666,8.2743,8.2666,8.2666,164000.0
2006-03-27 11:50:00,10.66,10.67,10.65,10.65,158400.0,8.2666,8.2743,8.2588,8.2588,158400.0
2006-03-27 12:00:00,10.65,10.66,10.65,10.65,107200.0,8.2588,8.2666,8.2588,8.2588,107200.0
2006-03-27 12:10:00,10.65,10.65,10.64,10.64,170400.0,8.2588,8.2588,8.2511,8.2511,170400.0
2006-03-27 12:20:00,10.64,10.64,10.63,10.64,268000.0,8.2511,8.2511,8.2433,8.2511,268000.0
2006-03-27 12:30:00,10.64,10.64,10.64,10.64,109600.0,8.2511,8.2511,8.2511,8.2511,109600.0
2006-03-27 12:40:00,10.64,10.65,10.63,10.64,74400.0,8.2511,8.2588,8.2433,8.2511,74400.0
2006-03-27 12:50:00,10.64,10.66,10.64,10.66,178400.0,8.2511,8.2666,8.2511,8.2666,178400.0
2006-03-27 13:00:00,10.66,10.66,10.64,10.65,80000.0,8.2666,8.2666,8.2511,8.2588,80000.0
2006-03-27 13:10:00,10.65,10.65,10.64,10.65,56800.0,8.2588,8.2588,8.2511,8.2588,56800.0
2006-03-27 13:20:00,10.65,10.65,10.65,10.65,119200.0,8.2588,8.2588,8.2588,8.2588,119200.0
2006-03-27 13:30:00,10.65,10.65,10.65,10.65,94400.0,8.2588,8.2588,8.2588,8.2588,94400.0
2006-03-27 13:40:00,10.65,10.65,10.64,10.65,248800.0,8.2588,8.2588,8.2511,8.2588,248800.0
2006-03-27 13:50:00,10.65,10.65,10.65,10.65,97600.0,8.2588,8.2588,8.2588,8.2588,97600.0
2006-03-27 14:00:00,10.65,10.65,10.65,10.65,92000.0,8.2588,8.2588,8.2588,8.2588,92000.0
2006-03-27 14:10:00,10.65,10.65,10.65,10.65,72800.0,8.2588,8.2588,8.2588,8.2588,72800.0
2006-03-27 14:20:00,10.65,10.66,10.65,10.66,325600.0,8.2588,8.2666,8.2588,8.2666,325600.0
2006-03-27 14:30:00,10.66,10.67,10.66,10.66,76000.0,8.2666,8.2743,8.2666,8.2666,76000.0
2006-03-27 14:40:00,10.66,10.67,10.66,10.66,223200.0,8.2666,8.2743,8.2666,8.2666,223200.0
2006-03-27 14:50:00,10.66,10.67,10.66,10.66,201600.0,8.2666,8.2743,8.2666,8.2666,201600.0
2006-03-27 15:00:00,10.66,10.67,10.66,10.67,240800.0,8.2666,8.2743,8.2666,8.2743,240800.0
2006-03-27 15:10:00,10.67,10.67,10.67,10.67,262400.0,8.2743,8.2743,8.2743,8.2743,262400.0
2006-03-27 15:20:00,10.67,10.68,10.67,10.68,400000.0,8.2743,8.2821,8.2743,8.2821,400000.0
2006-03-27 15:30:00,10.68,10.69,10.68,10.69,373600.0,8.2821,8.2898,8.2821,8.2898,373600.0
2006-03-27 15:40:00,10.69,10.69,10.69,10.69,340800.0,8.2898,8.2898,8.2898,8.2898,340800.0
2006-03-27 15:50:00,10.69,10.69,10.69,10.69,311200.0,8.2898,8.2898,8.2898,8.2898,311200.0
2006-03-28 09:30:00,10.66,10.69,10.66,10.67,325600.0,8.2666,8.2898,8.2666,8.2743,325600.0
2006-03-28 09:40:00,10.67,10.68,10.67,10.67,116000.0,8.2743,8.2821,8.2743,8.2743,116000.0
2006-03-28 09:50:00,10.67,10.69,10.67,10.68,159200.0,8.2743,8.2898,8.2743,8.2821,159200.0
2006-03-28 10:00:00,10.68,10.69,10.68,10.69,288800.0,8.2821,8.2898,8.2821,8.2898,288800.0
2006-03-28 10:10:00,10.69,10.71,10.69,10.71,112800.0,8.2898,8.3053,8.2898,8.3053,112800.0
2006-03-28 10:20:00,10.72,10.73,10.71,10.72,68000.0,8.3131,8.3209,8.3053,8.3131,68000.0
2006-03-28 10:30:00,10.72,10.73,10.71,10.71,149600.0,8.3131,8.3209,8.3053,8.3053,149600.0
2006-03-28 10:40:00,10.71,10.72,10.71,10.71,78400.0,8.3053,8.3131,8.3053,8.3053,78400.0
2006-03-28 10:50:00,10.71,10.72,10.7,10.71,596000.0,8.3053,8.3131,8.2976,8.3053,596000.0
2006-03-28 11:00:00,10.71,10.71,10.69,10.69,121600.0,8.3053,8.3053,8.2898,8.2898,121600.0
2006-03-28 11:10:00,10.69,10.7,10.68,10.69,162400.0,8.2898,8.2976,8.2821,8.2898,162400.0
2006-03-28 11:20:00,10.68,10.7,10.68,10.7,48000.0,8.2821,8.2976,8.2821,8.2976,48000.0
2006-03-28 11:30:00,10.7,10.7,10.69,10.7,68000.0,8.2976,8.2976,8.2898,8.2976,68000.0
2006-03-28 11:40:00,10.7,10.71,10.7,10.7,62400.0,8.2976,8.3053,8.2976,8.2976,62400.0
2006-03-28 11:50:00,10.7,10.72,10.7,10.7,188000.0,8.2976,8.3131,8.2976,8.2976,188000.0
2006-03-28 12:00:00,10.7,10.7,10.69,10.69,146400.0,8.2976,8.2976,8.2898,8.2898,146400.0
2006-03-28 12:10:00,10.69,10.7,10.69,10.7,121600.0,8.2898,8.2976,8.2898,8.2976,121600.0
2006-03-28 12:20:00,10.7,10.71,10.69,10.7,160800.0,8.2976,8.3053,8.2898,8.2976,160800.0
2006-03-28 12:30:00,10.7,10.71,10.69,10.69,204000.0,8.2976,8.3053,8.2898,8.2898,204000.0
2006-03-28 12:40:00,10.69,10.69,10.68,10.69,123200.0,8.2898,8.2898,8.2821,8.2898,123200.0
2006-03-28 12:50:00,10.69,10.7,10.68,10.68,106400.0,8.2898,8.2976,8.2821,8.2821,106400.0
2006-03-28 13:00:00,10.68,10.69,10.68,10.68,124000.0,8.2821,8.2898,8.2821,8.2821,124000.0
2006-03-28 13:10:00,10.68,10.69,10.68,10.68,81600.0,8.2821,8.2898,8.2821,8.2821,81600.0
2006-03-28 13:20:00,10.68,10.68,10.67,10.68,146400.0,8.2821,8.2821,8.2743,8.2821,146400.0
2006-03-28 13:30:00,10.68,10.68,10.67,10.68,145600.0,8.2821,8.2821,8.2743,8.2821,145600.0
2006-03-28 13:40:00,10.68,10.68,10.67,10.68,145600.0,8.2821,8.2821,8.2743,8.2821,145600.0
2006-03-28 13:50:00,10.68,10.68,10.68,10.68,115200.0,8.2821,8.2821,8.2821,8.2821,115200.0
2006-03-28 14:00:00,10.68,10.69,10.68,10.69,152000.0,8.2821,8.2898,8.2821,8.2898,152000.0
2006-03-28 14:10:00,10.69,10.69,10.66,10.67,211200.0,8.2898,8.2898,8.2666,8.2743,211200.0
2006-03-28 14:20:00,10.66,10.67,10.63,10.64,486400.0,8.2666,8.2743,8.2433,8.2511,486400.0
2006-03-28 14:30:00,10.64,10.65,10.62,10.63,500800.0,8.2511,8.2588,8.2356,8.2433,500800.0
2006-03-28 14:40:00,10.63,10.64,10.62,10.63,261600.0,8.2433,8.2511,8.2356,8.2433,261600.0
2006-03-28 14:50:00,10.63,10.64,10.63,10.64,205600.0,8.2433,8.2511,8.2433,8.2511,205600.0
2006-03-28 15:00:00,10.64,10.64,10.61,10.62,283200.0,8.2511,8.2511,8.2278,8.2356,283200.0
2006-03-28 15:10:00,10.62,10.62,10.6,10.62,481600.0,8.2356,8.2356,8.22,8.2356,481600.0
2006-03-28 15:20:00,10.62,10.65,10.62,10.65,280000.0,8.2356,8.2588,8.2356,8.2588,280000.0
2006-03-28 15:30:00,10.65,10.66,10.64,10.66,268000.0,8.2588,8.2666,8.2511,8.2666,268000.0
2006-03-28 15:40:00,10.66,10.67,10.65,10.65,469600.0,8.2666,8.2743,8.2588,8.2588,469600.0
2006-03-28 15:50:00,10.65,10.66,10.65,10.66,459200.0,8.2588,8.2666,8.2588,8.2666,459200.0
2006-03-29 09:30:00,10.64,10.67,10.64,10.66,258400.0,8.2511,8.2743,8.2511,8.2666,258400.0
2006-03-29 09:40:00,10.68,10.68,10.65,10.66,306400.0,8.2821,8.2821,8.2588,8.2666,306400.0
2006-03-29 09:50:00,10.66,10.68,10.66,10.67,116800.0,8.2666,8.2821,8.2666,8.2743,116800.0
2006-03-29 10:00:00,10.67,10.67,10.65,10.65,155200.0,8.2743,8.2743,8.2588,8.2588,155200.0
2006-03-29 10:10:00,10.65,10.66,10.65,10.65,153600.0,8.2588,8.2666,8.2588,8.2588,153600.0
2006-03-29 10:20:00,10.65,10.65,10.64,10.65,191200.0,8.2588,8.2588,8.2511,8.2588,191200.0
2006-03-29 10:30:00,10.65,10.66,10.63,10.63,117600.0,8.2588,8.2666,8.2433,8.2433,117600.0
2006-03-29 10:40:00,10.63,10.64,10.63,10.63,125600.0,8.2433,8.2511,8.2433,8.2433,125600.0
2006-03-29 10:50:00,10.63,10.65,10.63,10.65,78400.0,8.2433,8.2588,8.2433,8.2588,78400.0
2006-03-29 11:00:00,10.65,10.65,10.63,10.65,111200.0,8.2588,8.2588,8.2433,8.2588,111200.0
2006-03-29 11:10:00,10.65,10.66,10.65,10.65,124000.0,8.2588,8.2666,8.2588,8.2588,124000.0
2006-03-29 11:20:00,10.65,10.66,10.65,10.66,103200.0,8.2588,8.2666,8.2588,8.2666,103200.0
2006-03-29 11:30:00,10.66,10.67,10.66,10.66,147200.0,8.2666,8.2743,8.2666,8.2666,147200.0
2006-03-29 11:40:00,10.66,10.66,10.66,10.66,143200.0,8.2666,8.2666,8.2666,8.2666,143200.0
2006-03-29 11:50:00,10.66,10.67,10.66,10.67,77600.0,8.2666,8.2743,8.2666,8.2743,77600.0
2006-03-29 12:00:00,10.67,10.67,10.67,10.67,176000.0,8.2743,8.2743,8.2743,8.2743,176000.0
2006-03-29 12:10:00,10.67,10.67,10.66,10.67,120800.0,8.2743,8.2743,8.2666,8.2743,120800.0
2006-03-29 12:20:00,10.67,10.67,10.67,10.67,98400.0,8.2743,8.2743,8.2743,8.2743,98400.0
2006-03-29 12:30:00,10.67,10.68,10.67,10.67,71200.0,8.2743,8.2821,8.2743,8.2743,71200.0
2006-03-29 12:40:00,10.67,10.67,10.67,10.67,161600.0,8.2743,8.2743,8.2743,8.2743,161600.0
2006-03-29 12:50:00,10.67,10.67,10.67,10.67,231200.0,8.2743,8.2743,8.2743,8.2743,231200.0
2006-03-29 13:00:00,10.67,10.67,10.65,10.65,150400.0,8.2743,8.2743,8.2588,8.2588,150400.0
2006-03-29 13:10:00,10.65,10.67,10.65,10.67,121600.0,8.2588,8.2743,8.2588,8.2743,121600.0
2006-03-29 13:20:00,10.67,10.68,10.66,10.67,127200.0,8.2743,8.2821,8.2666,8.2743,127200.0
2006-03-29 13:30:00,10.67,10.67,10.66,10.66,32800.0,8.2743,8.2743,8.2666,8.2666,32800.0
2006-03-29 13:40:00,10.66,10.66,10.65,10.66,28800.0,8.2666,8.2666,8.2588,8.2666,28800.0
2006-03-29 13:50:00,10.66,10.67,10.66,10.67,55200.0,8.2666,8.2743,8.2666,8.2743,55200.0
2006-03-29 14:00:00,10.67,10.67,10.66,10.67,151200.0,8.2743,8.2743,8.2666,8.2743,151200.0
2006-03-29 14:10:00,10.67,10.68,10.67,10.67,271200.0,8.2743,8.2821,8.2743,8.2743,271200.0
2006-03-29 14:20:00,10.67,10.67,10.66,10.67,152800.0,8.2743,8.2743,8.2666,8.2743,152800.0
2006-03-29 14:30:00,10.67,10.67,10.66,10.67,131200.0,8.2743,8.2743,8.2666,8.2743,131200.0
2006-03-29 14:40:00,10.66,10.66,10.66,10.66,278400.0,8.2666,8.2666,8.2666,8.2666,278400.0
2006-03-29 14:50:00,10.66,10.68,10.66,10.67,101600.0,8.2666,8.2821,8.2666,8.2743,101600.0
2006-03-29 15:00:00,10.67,10.67,10.66,10.67,191200.0,8.2743,8.2743,8.2666,8.2743,191200.0
2006-03-29 15:10:00,10.67,10.68,10.67,10.68,140000.0,8.2743,8.2821,8.2743,8.2821,140000.0
2006-03-29 15:20:00,10.68,10.69,10.68,10.69,272000.0,8.2821,8.2898,8.2821,8.2898,272000.0
2006-03-29 15:30:00,10.69,10.69,10.68,10.68,316800.0,8.2898,8.2898,8.2821,8.2821,316800.0
2006-03-29 15:40:00,10.68,10.68,10.68,10.68,426400.0,8.2821,8.2821,8.2821,8.2821,426400.0
2006-03-29 15:50:00,10.68,10.69,10.67,10.69,420000.0,8.2821,8.2898,8.2743,8.2898,420000.0
2006-03-30 09:30:00,10.74,10.74,10.71,10.72,580800.0,8.3286,8.3286,8.3053,8.3131,580800.0
2006-03-30 09:40:00,10.72,10.74,10.71,10.72,233600.0,8.3131,8.3286,8.3053,8.3131,233600.0
2006-03-30 09:50:00,10.72,10.74,10.72,10.72,247200.0,8.3131,8.3286,8.3131,8.3131,247200.0
2006-03-30 10:00:00,10.72,10.74,10.72,10.72,182400.0,8.3131,8.3286,8.3131,8.3131,182400.0
2006-03-30 10:10:00,10.72,10.72,10.69,10.7,310400.0,8.3131,8.3131,8.2898,8.2976,310400.0
2006-03-30 10:20:00,10.69,10.7,10.68,10.68,311200.0,8.2898,8.2976,8.2821,8.2821,311200.0
2006-03-30 10:30:00,10.68,10.68,10.64,10.65,259200.0,8.2821,8.2821,8.2511,8.2588,259200.0
2006-03-30 10:40:00,10.65,10.65,10.63,10.63,457600.0,8.2588,8.2588,8.2433,8.2433,457600.0
2006-03-30 10:50:00,10.63,10.64,10.61,10.61,245600.0,8.2433,8.2511,8.2278,8.2278,245600.0
2006-03-30 11:00:00,10.61,10.61,10.58,10.58,294400.0,8.2278,8.2278,8.2045,8.2045,294400.0
2006-03-30 11:10:00,10.58,10.61,10.58,10.61,229600.0,8.2045,8.2278,8.2045,8.2278,229600.0
2006-03-30 11:20:00,10.62,10.62,10.6,10.61,273600.0,8.2356,8.2356,8.22,8.2278,273600.0
2006-03-30 11:30:00,10.61,10.63,10.61,10.63,324800.0,8.2278,8.2433,8.2278,8.2433,324800.0
2006-03-30 11:40:00,10.63,10.63,10.61,10.63,266400.0,8.2433,8.2433,8.2278,8.2433,266400.0
2006-03-30 11:50:00,10.63,10.64,10.63,10.63,64800.0,8.2433,8.2511,8.2433,8.2433,64800.0
2006-03-30 12:00:00,10.63,10.64,10.63,10.64,70400.0,8.2433,8.2511,8.2433,8.2511,70400.0
2006-03-30 12:10:00,10.64,10.65,10.63,10.63,84000.0,8.2511,8.2588,8.2433,8.2433,84000.0
2006-03-30 12:20:00,10.63,10.63,10.63,10.63,87200.0,8.2433,8.2433,8.2433,8.2433,87200.0
2006-03-30 12:30:00,10.63,10.63,10.61,10.61,76800.0,8.2433,8.2433,8.2278,8.2278,76800.0
2006-03-30 12:40:00,10.61,10.61,10.61,10.61,228000.0,8.2278,8.2278,8.2278,8.2278,228000.0
2006-03-30 12:50:00,10.61,10.63,10.61,10.63,148000.0,8.2278,8.2433,8.2278,8.2433,148000.0
2006-03-30 13:00:00,10.63,10.63,10.61,10.62,102400.0,8.2433,8.2433,8.2278,8.2356,102400.0
2006-03-30 13:10:00,10.62,10.62,10.59,10.59,384800.0,8.2356,8.2356,8.2123,8.2123,384800.0
2006-03-30 13:20:00,10.59,10.61,10.59,10.6,250400.0,8.2123,8.2278,8.2123,8.22,250400.0
2006-03-30 13:30:00,10.6,10.61,10.59,10.6,229600.0,8.22,8.2278,8.2123,8.22,229600.0
2006-03-30 13:40:00,10.6,10.62,10.6,10.61,517600.0,8.22,8.2356,8.22,8.2278,517600.0
2006-03-30 13:50:00,10.61,10.62,10.61,10.62,257600.0,8.2278,8.2356,8.2278,8.2356,257600.0
2006-03-30 14:00:00,10.62,10.64,10.62,10.63,229600.0,8.2356,8.2511,8.2356,8.2433,229600.0
2006-03-30 14:10:00,10.63,10.63,10.62,10.63,416000.0,8.2433,8.2433,8.2356,8.2433,416000.0
2006-03-30 14:20:00,10.63,10.63,10.62,10.62,200000.0,8.2433,8.2433,8.2356,8.2356,200000.0
2006-03-30 14:30:00,10.62,10.63,10.62,10.62,153600.0,8.2356,8.2433,8.2356,8.2356,153600.0
2006-03-30 14:40:00,10.62,10.63,10.62,10.63,281600.0,8.2356,8.2433,8.2356,8.2433,281600.0
2006-03-30 14:50:00,10.63,10.64,10.63,10.64,200800.0,8.2433,8.2511,8.2433,8.2511,200800.0
2006-03-30 15:00:00,10.64,10.64,10.63,10.63,332000.0,8.2511,8.2511,8.2433,8.2433,332000.0
2006-03-30 15:10:00,10.63,10.63,10.62,10.63,525600.0,8.2433,8.2433,8.2356,8.2433,525600.0
2006-03-30 15:20:00,10.63,10.63,10.63,10.63,494400.0,8.2433,8.2433,8.2433,8.2433,494400.0
2006-03-30 15:30:00,10.63,10.63,10.63,10.63,529600.0,8.2433,8.2433,8.2433,8.2433,529600.0
2006-03-30 15:40:00,10.63,10.63,10.63,10.63,440800.0,8.2433,8.2433,8.2433,8.2433,440800.0
2006-03-30 15:50:00,10.63,10.64,10.63,10.63,430400.0,8.2433,8.2511,8.2433,8.2433,430400.0
2006-03-31 09:30:00,10.63,10.65,10.61,10.62,486400.0,8.2433,8.2588,8.2278,8.2356,486400.0
2006-03-31 09:40:00,10.62,10.63,10.62,10.63,212000.0,8.2356,8.2433,8.2356,8.2433,212000.0
2006-03-31 09:50:00,10.63,10.64,10.63,10.64,136800.0,8.2433,8.2511,8.2433,8.2511,136800.0
2006-03-31 10:00:00,10.64,10.64,10.61,10.62,232800.0,8.2511,8.2511,8.2278,8.2356,232800.0
2006-03-31 10:10:00,10.62,10.63,10.62,10.62,246400.0,8.2356,8.2433,8.2356,8.2356,246400.0
2006-03-31 10:20:00,10.62,10.63,10.62,10.63,146400.0,8.2356,8.2433,8.2356,8.2433,146400.0
2006-03-31 10:30:00,10.63,10.63,10.62,10.63,148800.0,8.2433,8.2433,8.2356,8.2433,148800.0
2006-03-31 10:40:00,10.63,10.63,10.63,10.63,151200.0,8.2433,8.2433,8.2433,8.2433,151200.0
2006-03-31 10:50:00,10.63,10.63,10.63,10.63,192800.0,8.2433,8.2433,8.2433,8.2433,192800.0
2006-03-31 11:00:00,10.63,10.64,10.63,10.64,128000.0,8.2433,8.2511,8.2433,8.2511,128000.0
2006-03-31 11:10:00,10.63,10.64,10.63,10.63,86400.0,8.2433,8.2511,8.2433,8.2433,86400.0
2006-03-31 11:20:00,10.63,10.64,10.63,10.63,125600.0,8.2433,8.2511,8.2433,8.2433,125600.0
2006-03-31 11:30:00,10.63,10.63,10.63,10.63,94400.0,8.2433,8.2433,8.2433,8.2433,94400.0
2006-03-31 11:40:00,10.63,10.64,10.63,10.64,103200.0,8.2433,8.2511,8.2433,8.2511,103200.0
2006-03-31 11:50:00,10.64,10.64,10.63,10.64,171200.0,8.2511,8.2511,8.2433,8.2511,171200.0
2006-03-31 12:00:00,10.64,10.64,10.63,10.63,86400.0,8.2511,8.2511,8.2433,8.2433,86400.0
2006-03-31 12:10:00,10.63,10.64,10.63,10.64,58400.0,8.2433,8.2511,8.2433,8.2511,58400.0
2006-03-31 12:20:00,10.64,10.64,10.63,10.64,53600.0,8.2511,8.2511,8.2433,8.2511,53600.0
2006-03-31 12:30:00,10.64,10.64,10.63,10.64,161600.0,8.2511,8.2511,8.2433,8.2511,161600.0
2006-03-31 12:40:00,10.64,10.64,10.63,10.63,146400.0,8.2511,8.2511,8.2433,8.2433,146400.0
2006-03-31 12:50:00,10.63,10.65,10.63,10.63,287200.0,8.2433,8.2588,8.2433,8.2433,287200.0
2006-03-31 13:00:00,10.63,10.64,10.63,10.63,177600.0,8.2433,8.2511,8.2433,8.2433,177600.0
2006-03-31 13:10:00,10.63,10.63,10.63,10.63,131200.0,8.2433,8.2433,8.2433,8.2433,131200.0
2006-03-31 13:20:00,10.63,10.63,10.61,10.61,376000.0,8.2433,8.2433,8.2278,8.2278,376000.0
2006-03-31 13:30:00,10.61,10.61,10.6,10.61,191200.0,8.2278,8.2278,8.22,8.2278,191200.0
2006-03-31 13:40:00,10.61,10.61,10.6,10.6,79200.0,8.2278,8.2278,8.22,8.22,79200.0
2006-03-31 13:50:00,10.6,10.6,10.58,10.59,108000.0,8.22,8.22,8.2045,8.2123,108000.0
2006-03-31 14:00:00,10.59,10.59,10.59,10.59,101600.0,8.2123,8.2123,8.2123,8.2123,101600.0
2006-03-31 14:10:00,10.59,10.6,10.59,10.6,109600.0,8.2123,8.22,8.2123,8.22,109600.0
2006-03-31 14:20:00,10.61,10.62,10.61,10.62,109600.0,8.2278,8.2356,8.2278,8.2356,109600.0
2006-03-31 14:30:00,10.62,10.62,10.62,10.62,160000.0,8.2356,8.2356,8.2356,8.2356,160000.0
2006-03-31 14:40:00,10.62,10.63,10.62,10.62,217600.0,8.2356,8.2433,8.2356,8.2356,217600.0
2006-03-31 14:50:00,10.62,10.64,10.62,10.64,233600.0,8.2356,8.2511,8.2356,8.2511,233600.0
2006-03-31 15:00:00,10.64,10.64,10.63,10.63,123200.0,8.2511,8.2511,8.2433,8.2433,123200.0
2006-03-31 15:10:00,10.63,10.63,10.62,10.62,148000.0,8.2433,8.2433,8.2356,8.2356,148000.0
2006-03-31 15:20:00,10.62,10.63,10.62,10.63,212000.0,8.2356,8.2433,8.2356,8.2433,212000.0
2006-03-31 15:30:00,10.63,10.64,10.63,10.64,179200.0,8.2433,8.2511,8.2433,8.2511,179200.0
2006-03-31 15:40:00,10.64,10.64,10.63,10.63,204800.0,8.2511,8.2511,8.2433,8.2433,204800.0
2006-03-31 15:50:00,10.63,10.63,10.62,10.62,368000.0,8.2433,8.2433,8.2356,8.2356,368000.0
2006-04-03 09:30:00,10.64,10.66,10.64,10.65,426400.0,8.2511,8.2666,8.2511,8.2588,426400.0
2006-04-03 09:40:00,10.65,10.67,10.65,10.65,411200.0,8.2588,8.2743,8.2588,8.2588,411200.0
2006-04-03 09:50:00,10.65,10.67,10.65,10.67,198400.0,8.2588,8.2743,8.2588,8.2743,198400.0
2006-04-03 10:00:00,10.67,10.68,10.66,10.66,215200.0,8.2743,8.2821,8.2666,8.2666,215200.0
2006-04-03 10:10:00,10.66,10.66,10.65,10.65,498400.0,8.2666,8.2666,8.2588,8.2588,498400.0
2006-04-03 10:20:00,10.65,10.67,10.65,10.67,168800.0,8.2588,8.2743,8.2588,8.2743,168800.0
2006-04-03 10:30:00,10.67,10.7,10.67,10.69,260800.0,8.2743,8.2976,8.2743,8.2898,260800.0
2006-04-03 10:40:00,10.69,10.72,10.69,10.72,265600.0,8.2898,8.3131,8.2898,8.3131,265600.0
2006-04-03 10:50:00,10.72,10.72,10.7,10.71,344800.0,8.3131,8.3131,8.2976,8.3053,344800.0
2006-04-03 11:00:00,10.71,10.72,10.71,10.72,240800.0,8.3053,8.3131,8.3053,8.3131,240800.0
2006-04-03 11:10:00,10.72,10.73,10.72,10.73,241600.0,8.3131,8.3209,8.3131,8.3209,241600.0
2006-04-03 11:20:00,10.73,10.73,10.72,10.73,266400.0,8.3209,8.3209,8.3131,8.3209,266400.0
2006-04-03 11:30:00,10.73,10.73,10.7,10.7,239200.0,8.3209,8.3209,8.2976,8.2976,239200.0
2006-04-03 11:40:00,10.7,10.7,10.67,10.68,369600.0,8.2976,8.2976,8.2743,8.2821,369600.0
2006-04-03 11:50:00,10.68,10.7,10.68,10.69,137600.0,8.2821,8.2976,8.2821,8.2898,137600.0
2006-04-03 12:00:00,10.69,10.7,10.69,10.69,88000.0,8.2898,8.2976,8.2898,8.2898,88000.0
2006-04-03 12:10:00,10.69,10.69,10.67,10.67,101600.0,8.2898,8.2898,8.2743,8.2743,101600.0
2006-04-03 12:20:00,10.67,10.67,10.66,10.66,128000.0,8.2743,8.2743,8.2666,8.2666,128000.0
2006-04-03 12:30:00,10.66,10.66,10.65,10.66,179200.0,8.2666,8.2666,8.2588,8.2666,179200.0
2006-04-03 12:40:00,10.66,10.66,10.63,10.63,104000.0,8.2666,8.2666,8.2433,8.2433,104000.0
2006-04-03 12:50:00,10.63,10.63,10.62,10.63,118400.0,8.2433,8.2433,8.2356,8.2433,118400.0
2006-04-03 13:00:00,10.62,10.62,10.6,10.6,167200.0,8.2356,8.2356,8.22,8.22,167200.0
2006-04-03 13:10:00,10.6,10.61,10.59,10.61,140000.0,8.22,8.2278,8.2123,8.2278,140000.0
2006-04-03 13:20:00,10.61,10.63,10.61,10.63,124800.0,8.2278,8.2433,8.2278,8.2433,124800.0
2006-04-03 13:30:00,10.63,10.63,10.62,10.62,159200.0,8.2433,8.2433,8.2356,8.2356,159200.0
2006-04-03 13:40:00,10.62,10.63,10.62,10.62,144000.0,8.2356,8.2433,8.2356,8.2356,144000.0
2006-04-03 13:50:00,10.62,10.62,10.6,10.6,218400.0,8.2356,8.2356,8.22,8.22,218400.0
2006-04-03 14:00:00,10.61,10.61,10.6,10.6,149600.0,8.2278,8.2278,8.22,8.22,149600.0
2006-04-03 14:10:00,10.6,10.61,10.6,10.6,146400.0,8.22,8.2278,8.22,8.22,146400.0
2006-04-03 14:20:00,10.6,10.6,10.6,10.6,219200.0,8.22,8.22,8.22,8.22,219200.0
2006-04-03 14:30:00,10.6,10.6,10.59,10.59,331200.0,8.22,8.22,8.2123,8.2123,331200.0
2006-04-03 14:40:00,10.59,10.59,10.58,10.58,240000.0,8.2123,8.2123,8.2045,8.2045,240000.0
2006-04-03 14:50:00,10.58,10.59,10.58,10.59,286400.0,8.2045,8.2123,8.2045,8.2123,286400.0
2006-04-03 15:00:00,10.59,10.61,10.59,10.61,290400.0,8.2123,8.2278,8.2123,8.2278,290400.0
2006-04-03 15:10:00,10.61,10.62,10.61,10.62,364800.0,8.2278,8.2356,8.2278,8.2356,364800.0
2006-04-03 15:20:00,10.62,10.62,10.61,10.61,242400.0,8.2356,8.2356,8.2278,8.2278,242400.0
2006-04-03 15:30:00,10.61,10.62,10.61,10.62,504800.0,8.2278,8.2356,8.2278,8.2356,504800.0
2006-04-03 15:40:00,10.62,10.62,10.61,10.62,480800.0,8.2356,8.2356,8.2278,8.2356,480800.0
2006-04-03 15:50:00,10.62,10.62,10.61,10.61,438400.0,8.2356,8.2356,8.2278,8.2278,438400.0
2006-04-04 09:30:00,10.61,10.63,10.61,10.61,246400.0,8.2278,8.2433,8.2278,8.2278,246400.0
2006-04-04 09:40:00,10.61,10.62,10.6,10.62,148800.0,8.2278,8.2356,8.22,8.2356,148800.0
2006-04-04 09:50:00,10.62,10.62,10.58,10.58,156000.0,8.2356,8.2356,8.2045,8.2045,156000.0
2006-04-04 10:00:00,10.58,10.59,10.57,10.58,158400.0,8.2045,8.2123,8.1968,8.2045,158400.0
2006-04-04 10:10:00,10.58,10.58,10.56,10.58,188000.0,8.2045,8.2045,8.189,8.2045,188000.0
2006-04-04 10:20:00,10.58,10.58,10.55,10.55,295200.0,8.2045,8.2045,8.1813,8.1813,295200.0
2006-04-04 10:30:00,10.55,10.56,10.53,10.53,250400.0,8.1813,8.189,8.1658,8.1658,250400.0
2006-04-04 10:40:00,10.53,10.53,10.52,10.53,298400.0,8.1658,8.1658,8.158,8.1658,298400.0
2006-04-04 10:50:00,10.54,10.54,10.53,10.53,210400.0,8.1735,8.1735,8.1658,8.1658,210400.0
2006-04-04 11:00:00,10.52,10.53,10.51,10.52,212800.0,8.158,8.1658,8.1503,8.158,212800.0
2006-04-04 11:10:00,10.52,10.52,10.51,10.51,207200.0,8.158,8.158,8.1503,8.1503,207200.0
2006-04-04 11:20:00,10.51,10.52,10.5,10.51,171200.0,8.1503,8.158,8.1425,8.1503,171200.0
2006-04-04 11:30:00,10.51,10.53,10.51,10.53,212800.0,8.1503,8.1658,8.1503,8.1658,212800.0
2006-04-04 11:40:00,10.54,10.56,10.53,10.56,117600.0,8.1735,8.189,8.1658,8.189,117600.0
2006-04-04 11:50:00,10.56,10.56,10.55,10.56,93600.0,8.189,8.189,8.1813,8.189,93600.0
2006-04-04 12:00:00,10.56,10.58,10.56,10.58,148800.0,8.189,8.2045,8.189,8.2045,148800.0
2006-04-04 12:10:00,10.58,10.58,10.57,10.58,132000.0,8.2045,8.2045,8.1968,8.2045,132000.0
2006-04-04 12:20:00,10.58,10.58,10.57,10.58,67200.0,8.2045,8.2045,8.1968,8.2045,67200.0
2006-04-04 12:30:00,10.58,10.58,10.56,10.57,92000.0,8.2045,8.2045,8.189,8.1968,92000.0
2006-04-04 12:40:00,10.57,10.57,10.55,10.56,58400.0,8.1968,8.1968,8.1813,8.189,58400.0
2006-04-04 12:50:00,10.56,10.58,10.55,10.58,60800.0,8.189,8.2045,8.1813,8.2045,60800.0
2006-04-04 13:00:00,10.58,10.59,10.58,10.58,33600.0,8.2045,8.2123,8.2045,8.2045,33600.0
2006-04-04 13:10:00,10.58,10.59,10.57,10.57,84800.0,8.2045,8.2123,8.1968,8.1968,84800.0
2006-04-04 13:20:00,10.57,10.59,10.57,10.58,67200.0,8.1968,8.2123,8.1968,8.2045,67200.0
2006-04-04 13:30:00,10.58,10.59,10.58,10.58,81600.0,8.2045,8.2123,8.2045,8.2045,81600.0
2006-04-04 13:40:00,10.58,10.59,10.58,10.58,119200.0,8.2045,8.2123,8.2045,8.2045,119200.0
2006-04-04 13:50:00,10.58,10.6,10.58,10.6,151200.0,8.2045,8.22,8.2045,8.22,151200.0
2006-04-04 14:00:00,10.6,10.6,10.59,10.59,363200.0,8.22,8.22,8.2123,8.2123,363200.0
2006-04-04 14:10:00,10.59,10.61,10.59,10.61,187200.0,8.2123,8.2278,8.2123,8.2278,187200.0
2006-04-04 14:20:00,10.61,10.64,10.61,10.64,241600.0,8.2278,8.2511,8.2278,8.2511,241600.0
2006-04-04 14:30:00,10.64,10.64,10.62,10.62,252800.0,8.2511,8.2511,8.2356,8.2356,252800.0
2006-04-04 14:40:00,10.62,10.63,10.62,10.63,150400.0,8.2356,8.2433,8.2356,8.2433,150400.0
2006-04-04 14:50:00,10.63,10.63,10.62,10.62,150400.0,8.2433,8.2433,8.2356,8.2356,150400.0
2006-04-04 15:00:00,10.62,10.63,10.62,10.63,281600.0,8.2356,8.2433,8.2356,8.2433,281600.0
2006-04-04 15:10:00,10.63,10.64,10.63,10.63,143200.0,8.2433,8.2511,8.2433,8.2433,143200.0
2006-04-04 15:20:00,10.64,10.64,10.63,10.63,138400.0,8.2511,8.2511,8.2433,8.2433,138400.0
2006-04-04 15:30:00,10.63,10.63,10.63,10.63,115200.0,8.2433,8.2433,8.2433,8.2433,115200.0
2006-04-04 15:40:00,10.63,10.65,10.63,10.64,656000.0,8.2433,8.2588,8.2433,8.2511,656000.0
2006-04-04 15:50:00,10.64,10.65,10.63,10.63,372800.0,8.2511,8.2588,8.2433,8.2433,372800.0
2006-04-05 09:30:00,10.61,10.64,10.61,10.64,284800.0,8.2278,8.2511,8.2278,8.2511,284800.0
2006-04-05 09:40:00,10.64,10.64,10.61,10.63,121600.0,8.2511,8.2511,8.2278,8.2433,121600.0
2006-04-05 09:50:00,10.63,10.63,10.6,10.61,136000.0,8.2433,8.2433,8.22,8.2278,136000.0
2006-04-05 10:00:00,10.61,10.63,10.61,10.62,154400.0,8.2278,8.2433,8.2278,8.2356,154400.0
2006-04-05 10:10:00,10.62,10.62,10.59,10.59,261600.0,8.2356,8.2356,8.2123,8.2123,261600.0
2006-04-05 10:20:00,10.59,10.59,10.58,10.58,164000.0,8.2123,8.2123,8.2045,8.2045,164000.0
2006-04-05 10:30:00,10.58,10.58,10.54,10.55,289600.0,8.2045,8.2045,8.1735,8.1813,289600.0
2006-04-05 10:40:00,10.55,10.56,10.55,10.55,153600.0,8.1813,8.189,8.1813,8.1813,153600.0
2006-04-05 10:50:00,10.55,10.56,10.54,10.54,220800.0,8.1813,8.189,8.1735,8.1735,220800.0
2006-04-05 11:00:00,10.54,10.55,10.54,10.54,219200.0,8.1735,8.1813,8.1735,8.1735,219200.0
2006-04-05 11:10:00,10.54,10.55,10.53,10.54,304000.0,8.1735,8.1813,8.1658,8.1735,304000.0
2006-04-05 11:20:00,10.54,10.56,10.53,10.55,124800.0,8.1735,8.189,8.1658,8.1813,124800.0
2006-04-05 11:30:00,10.54,10.55,10.53,10.53,154400.0,8.1735,8.1813,8.1658,8.1658,154400.0
2006-04-05 11:40:00,10.53,10.54,10.53,10.54,191200.0,8.1658,8.1735,8.1658,8.1735,191200.0
2006-04-05 11:50:00,10.54,10.54,10.53,10.54,220800.0,8.1735,8.1735,8.1658,8.1735,220800.0
2006-04-05 12:00:00,10.54,10.55,10.54,10.54,194400.0,8.1735,8.1813,8.1735,8.1735,194400.0
2006-04-05 12:10:00,10.54,10.55,10.53,10.54,56800.0,8.1735,8.1813,8.1658,8.1735,56800.0
2006-04-05 12:20:00,10.54,10.55,10.54,10.54,45600.0,8.1735,8.1813,8.1735,8.1735,45600.0
2006-04-05 12:30:00,10.54,10.57,10.54,10.56,103200.0,8.1735,8.1968,8.1735,8.189,103200.0
2006-04-05 12:40:00,10.56,10.57,10.56,10.57,47200.0,8.189,8.1968,8.189,8.1968,47200.0
2006-04-05 12:50:00,10.57,10.58,10.56,10.57,124800.0,8.1968,8.2045,8.189,8.1968,124800.0
2006-04-05 13:00:00,10.57,10.59,10.57,10.57,201600.0,8.1968,8.2123,8.1968,8.1968,201600.0
2006-04-05 13:10:00,10.57,10.58,10.56,10.56,73600.0,8.1968,8.2045,8.189,8.189,73600.0
2006-04-05 13:20:00,10.56,10.57,10.56,10.57,114400.0,8.189,8.1968,8.189,8.1968,114400.0
2006-04-05 13:30:00,10.57,10.57,10.56,10.56,148000.0,8.1968,8.1968,8.189,8.189,148000.0
2006-04-05 13:40:00,10.56,10.56,10.54,10.56,94400.0,8.189,8.189,8.1735,8.189,94400.0
2006-04-05 13:50:00,10.56,10.58,10.56,10.57,125600.0,8.189,8.2045,8.189,8.1968,125600.0
2006-04-05 14:00:00,10.58,10.59,10.57,10.58,164800.0,8.2045,8.2123,8.1968,8.2045,164800.0
2006-04-05 14:10:00,10.59,10.59,10.56,10.57,152800.0,8.2123,8.2123,8.189,8.1968,152800.0
2006-04-05 14:20:00,10.57,10.57,10.56,10.56,151200.0,8.1968,8.1968,8.189,8.189,151200.0
2006-04-05 14:30:00,10.56,10.56,10.54,10.54,163200.0,8.189,8.189,8.1735,8.1735,163200.0
2006-04-05 14:40:00,10.54,10.57,10.54,10.57,149600.0,8.1735,8.1968,8.1735,8.1968,149600.0
2006-04-05 14:50:00,10.57,10.57,10.55,10.56,156800.0,8.1968,8.1968,8.1813,8.189,156800.0
2006-04-05 15:00:00,10.56,10.56,10.55,10.55,228000.0,8.189,8.189,8.1813,8.1813,228000.0
2006-04-05 15:10:00,10.56,10.57,10.55,10.57,240000.0,8.189,8.1968,8.1813,8.1968,240000.0
2006-04-05 15:20:00,10.57,10.59,10.57,10.58,248800.0,8.1968,8.2123,8.1968,8.2045,248800.0
2006-04-05 15:30:00,10.58,10.59,10.57,10.57,445600.0,8.2045,8.2123,8.1968,8.1968,445600.0
2006-04-05 15:40:00,10.57,10.58,10.57,10.58,408000.0,8.1968,8.2045,8.1968,8.2045,408000.0
2006-04-05 15:50:00,10.58,10.58,10.57,10.57,654400.0,8.2045,8.2045,8.1968,8.1968,654400.0
2006-04-06 09:30:00,10.59,10.59,10.56,10.58,316800.0,8.2123,8.2123,8.189,8.2045,316800.0
2006-04-06 09:40:00,10.58,10.58,10.55,10.55,694400.0,8.2045,8.2045,8.1813,8.1813,694400.0
2006-04-06 09:50:00,10.55,10.56,10.54,10.55,265600.0,8.1813,8.189,8.1735,8.1813,265600.0
2006-04-06 10:00:00,10.55,10.55,10.54,10.54,308800.0,8.1813,8.1813,8.1735,8.1735,308800.0
2006-04-06 10:10:00,10.54,10.54,10.53,10.53,243200.0,8.1735,8.1735,8.1658,8.1658,243200.0
2006-04-06 10:20:00,10.53,10.53,10.49,10.5,453600.0,8.1658,8.1658,8.1347,8.1425,453600.0
2006-04-06 10:30:00,10.5,10.52,10.49,10.52,793600.0,8.1425,8.158,8.1347,8.158,793600.0
2006-04-06 10:40:00,10.52,10.52,10.51,10.51,342400.0,8.158,8.158,8.1503,8.1503,342400.0
2006-04-06 10:50:00,10.51,10.51,10.5,10.51,540800.0,8.1503,8.1503,8.1425,8.1503,540800.0
2006-04-06 11:00:00,10.51,10.52,10.5,10.51,519200.0,8.1503,8.158,8.1425,8.1503,519200.0
2006-04-06 11:10:00,10.51,10.52,10.51,10.51,248800.0,8.1503,8.158,8.1503,8.1503,248800.0
2006-04-06 11:20:00,10.51,10.51,10.5,10.51,291200.0,8.1503,8.1503,8.1425,8.1503,291200.0
2006-04-06 11:30:00,10.51,10.52,10.5,10.52,188000.0,8.1503,8.158,8.1425,8.158,188000.0
2006-04-06 11:40:00,10.52,10.53,10.52,10.52,96000.0,8.158,8.1658,8.158,8.158,96000.0
2006-04-06 11:50:00,10.52,10.52,10.5,10.51,216800.0,8.158,8.158,8.1425,8.1503,216800.0
2006-04-06 12:00:00,10.51,10.51,10.5,10.5,181600.0,8.1503,8.1503,8.1425,8.1425,181600.0
2006-04-06 12:10:00,10.51,10.51,10.5,10.51,103200.0,8.1503,8.1503,8.1425,8.1503,103200.0
2006-04-06 12:20:00,10.5,10.51,10.5,10.5,228800.0,8.1425,8.1503,8.1425,8.1425,228800.0
2006-04-06 12:30:00,10.5,10.5,10.49,10.49,369600.0,8.1425,8.1425,8.1347,8.1347,369600.0
2006-04-06 12:40:00,10.5,10.51,10.5,10.51,537600.0,8.1425,8.1503,8.1425,8.1503,537600.0
2006-04-06 12:50:00,10.51,10.52,10.51,10.51,109600.0,8.1503,8.158,8.1503,8.1503,109600.0
2006-04-06 13:00:00,10.51,10.51,10.51,10.51,107200.0,8.1503,8.1503,8.1503,8.1503,107200.0
2006-04-06 13:10:00,10.51,10.52,10.51,10.52,110400.0,8.1503,8.158,8.1503,8.158,110400.0
2006-04-06 13:20:00,10.53,10.54,10.53,10.54,148800.0,8.1658,8.1735,8.1658,8.1735,148800.0
2006-04-06 13:30:00,10.54,10.58,10.54,10.58,136800.0,8.1735,8.2045,8.1735,8.2045,136800.0
2006-04-06 13:40:00,10.58,10.61,10.57,10.6,318400.0,8.2045,8.2278,8.1968,8.22,318400.0
2006-04-06 13:50:00,10.6,10.62,10.6,10.62,288000.0,8.22,8.2356,8.22,8.2356,288000.0
2006-04-06 14:00:00,10.62,10.62,10.61,10.62,209600.0,8.2356,8.2356,8.2278,8.2356,209600.0
2006-04-06 14:10:00,10.62,10.64,10.62,10.63,243200.0,8.2356,8.2511,8.2356,8.2433,243200.0
2006-04-06 14:20:00,10.63,10.63,10.61,10.61,200000.0,8.2433,8.2433,8.2278,8.2278,200000.0
2006-04-06 14:30:00,10.61,10.61,10.6,10.6,249600.0,8.2278,8.2278,8.22,8.22,249600.0
2006-04-06 14:40:00,10.6,10.6,10.59,10.59,121600.0,8.22,8.22,8.2123,8.2123,121600.0
2006-04-06 14:50:00,10.59,10.59,10.58,10.58,174400.0,8.2123,8.2123,8.2045,8.2045,174400.0
2006-04-06 15:00:00,10.58,10.59,10.57,10.58,215200.0,8.2045,8.2123,8.1968,8.2045,215200.0
2006-04-06 15:10:00,10.59,10.59,10.58,10.58,103200.0,8.2123,8.2123,8.2045,8.2045,103200.0
2006-04-06 15:20:00,10.58,10.59,10.57,10.59,182400.0,8.2045,8.2123,8.1968,8.2123,182400.0
2006-04-06 15:30:00,10.59,10.6,10.58,10.6,180000.0,8.2123,8.22,8.2045,8.22,180000.0
2006-04-06 15:40:00,10.6,10.61,10.6,10.6,229600.0,8.22,8.2278,8.22,8.22,229600.0
2006-04-06 15:50:00,10.6,10.6,10.6,10.6,453600.0,8.22,8.22,8.22,8.22,453600.0
2006-04-07 09:30:00,10.64,10.66,10.62,10.66,325600.0,8.2511,8.2666,8.2356,8.2666,325600.0
2006-04-07 09:40:00,10.66,10.67,10.64,10.65,164000.0,8.2666,8.2743,8.2511,8.2588,164000.0
2006-04-07 09:50:00,10.65,10.66,10.63,10.63,228000.0,8.2588,8.2666,8.2433,8.2433,228000.0
2006-04-07 10:00:00,10.63,10.64,10.61,10.61,199200.0,8.2433,8.2511,8.2278,8.2278,199200.0
2006-04-07 10:10:00,10.61,10.61,10.6,10.6,249600.0,8.2278,8.2278,8.22,8.22,249600.0
2006-04-07 10:20:00,10.6,10.6,10.58,10.58,266400.0,8.22,8.22,8.2045,8.2045,266400.0
2006-04-07 10:30:00,10.58,10.58,10.56,10.56,199200.0,8.2045,8.2045,8.189,8.189,199200.0
2006-04-07 10:40:00,10.56,10.56,10.51,10.53,245600.0,8.189,8.189,8.1503,8.1658,245600.0
2006-04-07 10:50:00,10.53,10.54,10.53,10.53,236800.0,8.1658,8.1735,8.1658,8.1658,236800.0
2006-04-07 11:00:00,10.53,10.55,10.53,10.55,97600.0,8.1658,8.1813,8.1658,8.1813,97600.0
2006-04-07 11:10:00,10.55,10.56,10.54,10.54,88800.0,8.1813,8.189,8.1735,8.1735,88800.0
2006-04-07 11:20:00,10.54,10.54,10.52,10.53,112000.0,8.1735,8.1735,8.158,8.1658,112000.0
2006-04-07 11:30:00,10.53,10.53,10.52,10.53,156000.0,8.1658,8.1658,8.158,8.1658,156000.0
2006-04-07 11:40:00,10.53,10.53,10.52,10.53,148000.0,8.1658,8.1658,8.158,8.1658,148000.0
2006-04-07 11:50:00,10.53,10.55,10.53,10.53,216800.0,8.1658,8.1813,8.1658,8.1658,216800.0
2006-04-07 12:00:00,10.53,10.54,10.53,10.54,126400.0,8.1658,8.1735,8.1658,8.1735,126400.0
2006-04-07 12:10:00,10.53,10.55,10.53,10.54,180000.0,8.1658,8.1813,8.1658,8.1735,180000.0
2006-04-07 12:20:00,10.54,10.55,10.54,10.54,88800.0,8.1735,8.1813,8.1735,8.1735,88800.0
2006-04-07 12:30:00,10.55,10.55,10.53,10.53,94400.0,8.1813,8.1813,8.1658,8.1658,94400.0
2006-04-07 12:40:00,10.53,10.54,10.53,10.54,79200.0,8.1658,8.1735,8.1658,8.1735,79200.0
2006-04-07 12:50:00,10.53,10.54,10.53,10.53,151200.0,8.1658,8.1735,8.1658,8.1658,151200.0
2006-04-07 13:00:00,10.53,10.55,10.53,10.54,126400.0,8.1658,8.1813,8.1658,8.1735,126400.0
2006-04-07 13:10:00,10.54,10.54,10.54,10.54,136000.0,8.1735,8.1735,8.1735,8.1735,136000.0
2006-04-07 13:20:00,10.54,10.54,10.52,10.53,194400.0,8.1735,8.1735,8.158,8.1658,194400.0
2006-04-07 13:30:00,10.53,10.53,10.52,10.52,229600.0,8.1658,8.1658,8.158,8.158,229600.0
2006-04-07 13:40:00,10.52,10.52,10.5,10.51,168000.0,8.158,8.158,8.1425,8.1503,168000.0
2006-04-07 13:50:00,10.51,10.51,10.5,10.51,189600.0,8.1503,8.1503,8.1425,8.1503,189600.0
2006-04-07 14:00:00,10.5,10.51,10.5,10.5,252800.0,8.1425,8.1503,8.1425,8.1425,252800.0
2006-04-07 14:10:00,10.5,10.5,10.47,10.47,408000.0,8.1425,8.1425,8.1192,8.1192,408000.0
2006-04-07 14:20:00,10.47,10.48,10.47,10.47,240800.0,8.1192,8.127,8.1192,8.1192,240800.0
2006-04-07 14:30:00,10.47,10.48,10.47,10.48,212000.0,8.1192,8.127,8.1192,8.127,212000.0
2006-04-07 14:40:00,10.48,10.49,10.48,10.49,340000.0,8.127,8.1347,8.127,8.1347,340000.0
2006-04-07 14:50:00,10.49,10.49,10.49,10.49,264000.0,8.1347,8.1347,8.1347,8.1347,264000.0
2006-04-07 15:00:00,10.49,10.49,10.48,10.48,291200.0,8.1347,8.1347,8.127,8.127,291200.0
2006-04-07 15:10:00,10.48,10.48,10.47,10.47,279200.0,8.127,8.127,8.1192,8.1192,279200.0
2006-04-07 15:20:00,10.47,10.47,10.46,10.46,307200.0,8.1192,8.1192,8.1115,8.1115,307200.0
2006-04-07 15:30:00,10.46,10.46,10.46,10.46,422400.0,8.1115,8.1115,8.1115,8.1115,422400.0
2006-04-07 15:40:00,10.46,10.47,10.44,10.46,659200.0,8.1115,8.1192,8.096,8.1115,659200.0
2006-04-07 15:50:00,10.46,10.47,10.45,10.45,699200.0,8.1115,8.1192,8.1037,8.1037,699200.0
2006-04-10 09:30:00,10.48,10.51,10.48,10.49,206400.0,8.127,8.1503,8.127,8.1347,206400.0
2006-04-10 09:40:00,10.49,10.51,10.47,10.47,504800.0,8.1347,8.1503,8.1192,8.1192,504800.0
2006-04-10 09:50:00,10.47,10.47,10.45,10.47,358400.0,8.1192,8.1192,8.1037,8.1192,358400.0
2006-04-10 10:00:00,10.47,10.49,10.46,10.47,271200.0,8.1192,8.1347,8.1115,8.1192,271200.0
2006-04-10 10:10:00,10.47,10.47,10.46,10.46,164800.0,8.1192,8.1192,8.1115,8.1115,164800.0
2006-04-10 10:20:00,10.46,10.47,10.45,10.45,156000.0,8.1115,8.1192,8.1037,8.1037,156000.0
2006-04-10 10:30:00,10.45,10.46,10.45,10.46,117600.0,8.1037,8.1115,8.1037,8.1115,117600.0
2006-04-10 10:40:00,10.46,10.46,10.46,10.46,68800.0,8.1115,8.1115,8.1115,8.1115,68800.0
2006-04-10 10:50:00,10.46,10.47,10.45,10.45,172800.0,8.1115,8.1192,8.1037,8.1037,172800.0
2006-04-10 11:00:00,10.45,10.46,10.45,10.46,282400.0,8.1037,8.1115,8.1037,8.1115,282400.0
2006-04-10 11:10:00,10.46,10.46,10.46,10.46,132800.0,8.1115,8.1115,8.1115,8.1115,132800.0
2006-04-10 11:20:00,10.46,10.47,10.46,10.47,247200.0,8.1115,8.1192,8.1115,8.1192,247200.0
2006-04-10 11:30:00,10.47,10.47,10.44,10.44,242400.0,8.1192,8.1192,8.096,8.096,242400.0
2006-04-10 11:40:00,10.44,10.46,10.44,10.46,101600.0,8.096,8.1115,8.096,8.1115,101600.0
2006-04-10 11:50:00,10.46,10.46,10.46,10.46,54400.0,8.1115,8.1115,8.1115,8.1115,54400.0
2006-04-10 12:00:00,10.46,10.47,10.45,10.45,276800.0,8.1115,8.1192,8.1037,8.1037,276800.0
2006-04-10 12:10:00,10.45,10.46,10.44,10.46,79200.0,8.1037,8.1115,8.096,8.1115,79200.0
2006-04-10 12:20:00,10.45,10.46,10.45,10.46,85600.0,8.1037,8.1115,8.1037,8.1115,85600.0
2006-04-10 12:30:00,10.46,10.46,10.45,10.45,78400.0,8.1115,8.1115,8.1037,8.1037,78400.0
2006-04-10 12:40:00,10.45,10.46,10.44,10.45,183200.0,8.1037,8.1115,8.096,8.1037,183200.0
2006-04-10 12:50:00,10.45,10.45,10.45,10.45,40800.0,8.1037,8.1037,8.1037,8.1037,40800.0
2006-04-10 13:00:00,10.45,10.45,10.44,10.45,100000.0,8.1037,8.1037,8.096,8.1037,100000.0
2006-04-10 13:10:00,10.44,10.45,10.44,10.44,85600.0,8.096,8.1037,8.096,8.096,85600.0
2006-04-10 13:20:00,10.44,10.44,10.43,10.43,158400.0,8.096,8.096,8.0882,8.0882,158400.0
2006-04-10 13:30:00,10.43,10.43,10.41,10.41,147200.0,8.0882,8.0882,8.0727,8.0727,147200.0
2006-04-10 13:40:00,10.41,10.42,10.39,10.4,152000.0,8.0727,8.0805,8.0572,8.0649,152000.0
2006-04-10 13:50:00,10.4,10.4,10.39,10.4,319200.0,8.0649,8.0649,8.0572,8.0649,319200.0
2006-04-10 14:00:00,10.4,10.41,10.39,10.39,192000.0,8.0649,8.0727,8.0572,8.0572,192000.0
2006-04-10 14:10:00,10.39,10.4,10.38,10.38,314400.0,8.0572,8.0649,8.0494,8.0494,314400.0
2006-04-10 14:20:00,10.38,10.39,10.38,10.38,254400.0,8.0494,8.0572,8.0494,8.0494,254400.0
2006-04-10 14:30:00,10.38,10.38,10.37,10.37,192800.0,8.0494,8.0494,8.0417,8.0417,192800.0
2006-04-10 14:40:00,10.37,10.37,10.36,10.36,254400.0,8.0417,8.0417,8.0339,8.0339,254400.0
2006-04-10 14:50:00,10.36,10.37,10.35,10.36,322400.0,8.0339,8.0417,8.0262,8.0339,322400.0
2006-04-10 15:00:00,10.36,10.36,10.36,10.36,464800.0,8.0339,8.0339,8.0339,8.0339,464800.0
2006-04-10 15:10:00,10.36,10.36,10.35,10.35,249600.0,8.0339,8.0339,8.0262,8.0262,249600.0
2006-04-10 15:20:00,10.35,10.35,10.34,10.35,556000.0,8.0262,8.0262,8.0184,8.0262,556000.0
2006-04-10 15:30:00,10.35,10.37,10.34,10.36,876800.0,8.0262,8.0417,8.0184,8.0339,876800.0
2006-04-10 15:40:00,10.36,10.38,10.36,10.38,716800.0,8.0339,8.0494,8.0339,8.0494,716800.0
2006-04-10 15:50:00,10.38,10.39,10.38,10.38,634400.0,8.0494,8.0572,8.0494,8.0494,634400.0
2006-04-11 09:30:00,10.44,10.49,10.44,10.46,348800.0,8.096,8.1347,8.096,8.1115,348800.0
2006-04-11 09:40:00,10.47,10.48,10.46,10.46,212800.0,8.1192,8.127,8.1115,8.1115,212800.0
2006-04-11 09:50:00,10.46,10.47,10.44,10.47,283200.0,8.1115,8.1192,8.096,8.1192,283200.0
2006-04-11 10:00:00,10.47,10.47,10.46,10.46,228800.0,8.1192,8.1192,8.1115,8.1115,228800.0
2006-04-11 10:10:00,10.46,10.46,10.43,10.43,127200.0,8.1115,8.1115,8.0882,8.0882,127200.0
2006-04-11 10:20:00,10.43,10.45,10.41,10.41,550400.0,8.0882,8.1037,8.0727,8.0727,550400.0
2006-04-11 10:30:00,10.41,10.41,10.4,10.4,386400.0,8.0727,8.0727,8.0649,8.0649,386400.0
2006-04-11 10:40:00,10.4,10.4,10.38,10.39,342400.0,8.0649,8.0649,8.0494,8.0572,342400.0
2006-04-11 10:50:00,10.39,10.39,10.38,10.38,287200.0,8.0572,8.0572,8.0494,8.0494,287200.0
2006-04-11 11:00:00,10.38,10.38,10.37,10.37,220000.0,8.0494,8.0494,8.0417,8.0417,220000.0
2006-04-11 11:10:00,10.37,10.38,10.37,10.38,427200.0,8.0417,8.0494,8.0417,8.0494,427200.0
2006-04-11 11:20:00,10.38,10.39,10.37,10.37,336800.0,8.0494,8.0572,8.0417,8.0417,336800.0
2006-04-11 11:30:00,10.37,10.37,10.36,10.36,347200.0,8.0417,8.0417,8.0339,8.0339,347200.0
2006-04-11 11:40:00,10.36,10.36,10.34,10.34,86400.0,8.0339,8.0339,8.0184,8.0184,86400.0
2006-04-11 11:50:00,10.34,10.35,10.34,10.35,168000.0,8.0184,8.0262,8.0184,8.0262,168000.0
2006-04-11 12:00:00,10.35,10.35,10.34,10.34,85600.0,8.0262,8.0262,8.0184,8.0184,85600.0
2006-04-11 12:10:00,10.34,10.36,10.34,10.35,107200.0,8.0184,8.0339,8.0184,8.0262,107200.0
2006-04-11 12:20:00,10.35,10.35,10.34,10.34,91200.0,8.0262,8.0262,8.0184,8.0184,91200.0
2006-04-11 12:30:00,10.34,10.34,10.33,10.33,100800.0,8.0184,8.0184,8.0107,8.0107,100800.0
2006-04-11 12:40:00,10.33,10.33,10.32,10.32,80000.0,8.0107,8.0107,8.0029,8.0029,80000.0
2006-04-11 12:50:00,10.32,10.33,10.32,10.32,86400.0,8.0029,8.0107,8.0029,8.0029,86400.0
2006-04-11 13:00:00,10.32,10.33,10.31,10.33,153600.0,8.0029,8.0107,7.9952,8.0107,153600.0
2006-04-11 13:10:00,10.33,10.33,10.31,10.31,57600.0,8.0107,8.0107,7.9952,7.9952,57600.0
2006-04-11 13:20:00,10.31,10.32,10.31,10.31,100800.0,7.9952,8.0029,7.9952,7.9952,100800.0
2006-04-11 13:30:00,10.31,10.31,10.3,10.3,206400.0,7.9952,7.9952,7.9874,7.9874,206400.0
2006-04-11 13:40:00,10.3,10.33,10.3,10.33,217600.0,7.9874,8.0107,7.9874,8.0107,217600.0
2006-04-11 13:50:00,10.33,10.34,10.32,10.32,180800.0,8.0107,8.0184,8.0029,8.0029,180800.0
2006-04-11 14:00:00,10.32,10.33,10.32,10.32,147200.0,8.0029,8.0107,8.0029,8.0029,147200.0
2006-04-11 14:10:00,10.32,10.32,10.31,10.31,160800.0,8.0029,8.0029,7.9952,7.9952,160800.0
2006-04-11 14:20:00,10.31,10.33,10.31,10.33,254400.0,7.9952,8.0107,7.9952,8.0107,254400.0
2006-04-11 14:30:00,10.33,10.33,10.32,10.33,284800.0,8.0107,8.0107,8.0029,8.0107,284800.0
2006-04-11 14:40:00,10.33,10.33,10.3,10.3,243200.0,8.0107,8.0107,7.9874,7.9874,243200.0
2006-04-11 14:50:00,10.3,10.31,10.3,10.3,360800.0,7.9874,7.9952,7.9874,7.9874,360800.0
2006-04-11 15:00:00,10.31,10.31,10.3,10.3,298400.0,7.9952,7.9952,7.9874,7.9874,298400.0
2006-04-11 15:10:00,10.3,10.31,10.3,10.3,290400.0,7.9874,7.9952,7.9874,7.9874,290400.0
2006-04-11 15:20:00,10.3,10.31,10.3,10.3,566400.0,7.9874,7.9952,7.9874,7.9874,566400.0
2006-04-11 15:30:00,10.3,10.3,10.29,10.29,288000.0,7.9874,7.9874,7.9796,7.9796,288000.0
2006-04-11 15:40:00,10.29,10.31,10.29,10.3,491200.0,7.9796,7.9952,7.9796,7.9874,491200.0
2006-04-11 15:50:00,10.3,10.31,10.3,10.31,567200.0,7.9874,7.9952,7.9874,7.9952,567200.0
2006-04-12 09:30:00,10.31,10.31,10.28,10.28,238400.0,7.9952,7.9952,7.9719,7.9719,238400.0
2006-04-12 09:40:00,10.28,10.31,10.28,10.29,147200.0,7.9719,7.9952,7.9719,7.9796,147200.0
2006-04-12 09:50:00,10.29,10.29,10.28,10.28,88800.0,7.9796,7.9796,7.9719,7.9719,88800.0
2006-04-12 10:00:00,10.28,10.31,10.28,10.31,286400.0,7.9719,7.9952,7.9719,7.9952,286400.0
2006-04-12 10:10:00,10.31,10.35,10.3,10.33,447200.0,7.9952,8.0262,7.9874,8.0107,447200.0
2006-04-12 10:20:00,10.33,10.33,10.3,10.3,221600.0,8.0107,8.0107,7.9874,7.9874,221600.0
2006-04-12 10:30:00,10.3,10.31,10.29,10.31,264000.0,7.9874,7.9952,7.9796,7.9952,264000.0
2006-04-12 10:40:00,10.31,10.31,10.28,10.29,177600.0,7.9952,7.9952,7.9719,7.9796,177600.0
2006-04-12 10:50:00,10.29,10.31,10.28,10.3,194400.0,7.9796,7.9952,7.9719,7.9874,194400.0
2006-04-12 11:00:00,10.3,10.31,10.3,10.31,160000.0,7.9874,7.9952,7.9874,7.9952,160000.0
2006-04-12 11:10:00,10.31,10.31,10.3,10.3,87200.0,7.9952,7.9952,7.9874,7.9874,87200.0
2006-04-12 11:20:00,10.3,10.31,10.29,10.3,147200.0,7.9874,7.9952,7.9796,7.9874,147200.0
2006-04-12 11:30:00,10.3,10.31,10.29,10.3,226400.0,7.9874,7.9952,7.9796,7.9874,226400.0
2006-04-12 11:40:00,10.3,10.3,10.28,10.29,173600.0,7.9874,7.9874,7.9719,7.9796,173600.0
2006-04-12 11:50:00,10.3,10.3,10.28,10.28,95200.0,7.9874,7.9874,7.9719,7.9719,95200.0
2006-04-12 12:00:00,10.28,10.28,10.26,10.26,249600.0,7.9719,7.9719,7.9564,7.9564,249600.0
2006-04-12 12:10:00,10.26,10.27,10.25,10.26,140000.0,7.9564,7.9641,7.9486,7.9564,140000.0
2006-04-12 12:20:00,10.26,10.27,10.26,10.27,136000.0,7.9564,7.9641,7.9564,7.9641,136000.0
2006-04-12 12:30:00,10.27,10.29,10.27,10.28,88800.0,7.9641,7.9796,7.9641,7.9719,88800.0
2006-04-12 12:40:00,10.28,10.29,10.28,10.28,87200.0,7.9719,7.9796,7.9719,7.9719,87200.0
2006-04-12 12:50:00,10.28,10.29,10.28,10.28,66400.0,7.9719,7.9796,7.9719,7.9719,66400.0
2006-04-12 13:00:00,10.28,10.29,10.28,10.28,388800.0,7.9719,7.9796,7.9719,7.9719,388800.0
2006-04-12 13:10:00,10.28,10.28,10.27,10.28,110400.0,7.9719,7.9719,7.9641,7.9719,110400.0
2006-04-12 13:20:00,10.27,10.29,10.27,10.28,496800.0,7.9641,7.9796,7.9641,7.9719,496800.0
2006-04-12 13:30:00,10.28,10.29,10.28,10.29,852800.0,7.9719,7.9796,7.9719,7.9796,852800.0
2006-04-12 13:40:00,10.29,10.3,10.29,10.3,394400.0,7.9796,7.9874,7.9796,7.9874,394400.0
2006-04-12 13:50:00,10.3,10.3,10.29,10.29,169600.0,7.9874,7.9874,7.9796,7.9796,169600.0
2006-04-12 14:00:00,10.29,10.3,10.29,10.3,207200.0,7.9796,7.9874,7.9796,7.9874,207200.0
2006-04-12 14:10:00,10.3,10.3,10.29,10.3,275200.0,7.9874,7.9874,7.9796,7.9874,275200.0
2006-04-12 14:20:00,10.3,10.3,10.3,10.3,308000.0,7.9874,7.9874,7.9874,7.9874,308000.0
2006-04-12 14:30:00,10.3,10.31,10.29,10.3,298400.0,7.9874,7.9952,7.9796,7.9874,298400.0
2006-04-12 14:40:00,10.3,10.31,10.3,10.3,768000.0,7.9874,7.9952,7.9874,7.9874,768000.0
2006-04-12 14:50:00,10.3,10.31,10.29,10.31,461600.0,7.9874,7.9952,7.9796,7.9952,461600.0
2006-04-12 15:00:00,10.31,10.31,10.29,10.3,286400.0,7.9952,7.9952,7.9796,7.9874,286400.0
2006-04-12 15:10:00,10.3,10.31,10.3,10.31,363200.0,7.9874,7.9952,7.9874,7.9952,363200.0
2006-04-12 15:20:00,10.31,10.32,10.31,10.31,204000.0,7.9952,8.0029,7.9952,7.9952,204000.0
2006-04-12 15:30:00,10.32,10.33,10.31,10.33,369600.0,8.0029,8.0107,7.9952,8.0107,369600.0
2006-04-12 15:40:00,10.33,10.33,10.32,10.33,446400.0,8.0107,8.0107,8.0029,8.0107,446400.0
2006-04-12 15:50:00,10.33,10.33,10.31,10.32,555200.0,8.0107,8.0107,7.9952,8.0029,555200.0
2006-04-13 09:30:00,10.33,10.38,10.32,10.38,468000.0,8.0107,8.0494,8.0029,8.0494,468000.0
2006-04-13 09:40:00,10.38,10.4,10.38,10.4,1027200.0,8.0494,8.0649,8.0494,8.0649,1027200.0
2006-04-13 09:50:00,10.4,10.4,10.39,10.39,376800.0,8.0649,8.0649,8.0572,8.0572,376800.0
2006-04-13 10:00:00,10.39,10.4,10.39,10.4,416000.0,8.0572,8.0649,8.0572,8.0649,416000.0
2006-04-13 10:10:00,10.4,10.42,10.4,10.41,381600.0,8.0649,8.0805,8.0649,8.0727,381600.0
2006-04-13 10:20:00,10.41,10.42,10.41,10.41,686400.0,8.0727,8.0805,8.0727,8.0727,686400.0
2006-04-13 10:30:00,10.41,10.43,10.41,10.42,299200.0,8.0727,8.0882,8.0727,8.0805,299200.0
2006-04-13 10:40:00,10.41,10.43,10.41,10.43,313600.0,8.0727,8.0882,8.0727,8.0882,313600.0
2006-04-13 10:50:00,10.43,10.46,10.42,10.46,332800.0,8.0882,8.1115,8.0805,8.1115,332800.0
2006-04-13 11:00:00,10.46,10.46,10.45,10.45,481600.0,8.1115,8.1115,8.1037,8.1037,481600.0
2006-04-13 11:10:00,10.45,10.46,10.45,10.45,209600.0,8.1037,8.1115,8.1037,8.1037,209600.0
2006-04-13 11:20:00,10.45,10.45,10.45,10.45,218400.0,8.1037,8.1037,8.1037,8.1037,218400.0
2006-04-13 11:30:00,10.45,10.45,10.43,10.44,240800.0,8.1037,8.1037,8.0882,8.096,240800.0
2006-04-13 11:40:00,10.44,10.45,10.44,10.44,148800.0,8.096,8.1037,8.096,8.096,148800.0
2006-04-13 11:50:00,10.44,10.46,10.44,10.46,506400.0,8.096,8.1115,8.096,8.1115,506400.0
2006-04-13 12:00:00,10.45,10.45,10.44,10.45,375200.0,8.1037,8.1037,8.096,8.1037,375200.0
2006-04-13 12:10:00,10.45,10.45,10.42,10.42,116000.0,8.1037,8.1037,8.0805,8.0805,116000.0
2006-04-13 12:20:00,10.43,10.43,10.41,10.42,607200.0,8.0882,8.0882,8.0727,8.0805,607200.0
2006-04-13 12:30:00,10.42,10.42,10.41,10.41,314400.0,8.0805,8.0805,8.0727,8.0727,314400.0
2006-04-13 12:40:00,10.41,10.41,10.4,10.4,277600.0,8.0727,8.0727,8.0649,8.0649,277600.0
2006-04-13 12:50:00,10.4,10.41,10.4,10.41,524000.0,8.0649,8.0727,8.0649,8.0727,524000.0
2006-04-13 13:00:00,10.4,10.41,10.4,10.4,114400.0,8.0649,8.0727,8.0649,8.0649,114400.0
2006-04-13 13:10:00,10.4,10.41,10.4,10.41,279200.0,8.0649,8.0727,8.0649,8.0727,279200.0
2006-04-13 13:20:00,10.4,10.41,10.4,10.4,96800.0,8.0649,8.0727,8.0649,8.0649,96800.0
2006-04-13 13:30:00,10.4,10.41,10.4,10.4,116800.0,8.0649,8.0727,8.0649,8.0649,116800.0
2006-04-13 13:40:00,10.4,10.4,10.39,10.4,97600.0,8.0649,8.0649,8.0572,8.0649,97600.0
2006-04-13 13:50:00,10.4,10.4,10.4,10.4,110400.0,8.0649,8.0649,8.0649,8.0649,110400.0
2006-04-13 14:00:00,10.4,10.4,10.4,10.4,248000.0,8.0649,8.0649,8.0649,8.0649,248000.0
2006-04-13 14:10:00,10.4,10.4,10.4,10.4,258400.0,8.0649,8.0649,8.0649,8.0649,258400.0
2006-04-13 14:20:00,10.41,10.41,10.41,10.41,264800.0,8.0727,8.0727,8.0727,8.0727,264800.0
2006-04-13 14:30:00,10.41,10.41,10.4,10.41,348000.0,8.0727,8.0727,8.0649,8.0727,348000.0
2006-04-13 14:40:00,10.4,10.41,10.4,10.41,240800.0,8.0649,8.0727,8.0649,8.0727,240800.0
2006-04-13 14:50:00,10.41,10.41,10.41,10.41,258400.0,8.0727,8.0727,8.0727,8.0727,258400.0
2006-04-13 15:00:00,10.41,10.41,10.41,10.41,252800.0,8.0727,8.0727,8.0727,8.0727,252800.0
2006-04-13 15:10:00,10.41,10.42,10.41,10.42,391200.0,8.0727,8.0805,8.0727,8.0805,391200.0
2006-04-13 15:20:00,10.42,10.42,10.41,10.41,204000.0,8.0805,8.0805,8.0727,8.0727,204000.0
2006-04-13 15:30:00,10.41,10.41,10.41,10.41,456800.0,8.0727,8.0727,8.0727,8.0727,456800.0
2006-04-13 15:40:00,10.41,10.41,10.41,10.41,430400.0,8.0727,8.0727,8.0727,8.0727,430400.0
2006-04-13 15:50:00,10.41,10.41,10.41,10.41,556000.0,8.0727,8.0727,8.0727,8.0727,556000.0
2006-04-17 09:30:00,10.4,10.41,10.33,10.33,664800.0,8.0649,8.0727,8.0107,8.0107,664800.0
2006-04-17 09:40:00,10.33,10.34,10.31,10.33,292800.0,8.0107,8.0184,7.9952,8.0107,292800.0
2006-04-17 09:50:00,10.33,10.33,10.32,10.32,248800.0,8.0107,8.0107,8.0029,8.0029,248800.0
2006-04-17 10:00:00,10.32,10.33,10.31,10.33,408000.0,8.0029,8.0107,7.9952,8.0107,408000.0
2006-04-17 10:10:00,10.33,10.33,10.32,10.33,198400.0,8.0107,8.0107,8.0029,8.0107,198400.0
2006-04-17 10:20:00,10.33,10.34,10.33,10.33,113600.0,8.0107,8.0184,8.0107,8.0107,113600.0
2006-04-17 10:30:00,10.33,10.34,10.33,10.34,156800.0,8.0107,8.0184,8.0107,8.0184,156800.0
2006-04-17 10:40:00,10.34,10.34,10.32,10.32,154400.0,8.0184,8.0184,8.0029,8.0029,154400.0
2006-04-17 10:50:00,10.32,10.33,10.31,10.31,236800.0,8.0029,8.0107,7.9952,7.9952,236800.0
2006-04-17 11:00:00,10.31,10.31,10.28,10.28,231200.0,7.9952,7.9952,7.9719,7.9719,231200.0
2006-04-17 11:10:00,10.28,10.29,10.27,10.28,485600.0,7.9719,7.9796,7.9641,7.9719,485600.0
2006-04-17 11:20:00,10.27,10.28,10.27,10.27,156800.0,7.9641,7.9719,7.9641,7.9641,156800.0
2006-04-17 11:30:00,10.27,10.27,10.25,10.25,108800.0,7.9641,7.9641,7.9486,7.9486,108800.0
2006-04-17 11:40:00,10.25,10.25,10.22,10.22,220000.0,7.9486,7.9486,7.9254,7.9254,220000.0
2006-04-17 11:50:00,10.22,10.22,10.19,10.19,685600.0,7.9254,7.9254,7.9021,7.9021,685600.0
2006-04-17 12:00:00,10.19,10.19,10.16,10.17,668800.0,7.9021,7.9021,7.8788,7.8866,668800.0
2006-04-17 12:10:00,10.18,10.19,10.17,10.17,366400.0,7.8943,7.9021,7.8866,7.8866,366400.0
2006-04-17 12:20:00,10.18,10.19,10.17,10.19,210400.0,7.8943,7.9021,7.8866,7.9021,210400.0
2006-04-17 12:30:00,10.19,10.2,10.18,10.2,701600.0,7.9021,7.9099,7.8943,7.9099,701600.0
2006-04-17 12:40:00,10.2,10.21,10.19,10.21,368800.0,7.9099,7.9176,7.9021,7.9176,368800.0
2006-04-17 12:50:00,10.2,10.21,10.2,10.2,91200.0,7.9099,7.9176,7.9099,7.9099,91200.0
2006-04-17 13:00:00,10.2,10.22,10.2,10.21,343200.0,7.9099,7.9254,7.9099,7.9176,343200.0
2006-04-17 13:10:00,10.21,10.22,10.2,10.2,328800.0,7.9176,7.9254,7.9099,7.9099,328800.0
2006-04-17 13:20:00,10.2,10.21,10.19,10.21,273600.0,7.9099,7.9176,7.9021,7.9176,273600.0
2006-04-17 13:30:00,10.21,10.21,10.19,10.19,448800.0,7.9176,7.9176,7.9021,7.9021,448800.0
2006-04-17 13:40:00,10.19,10.2,10.19,10.2,620800.0,7.9021,7.9099,7.9021,7.9099,620800.0
2006-04-17 13:50:00,10.2,10.21,10.2,10.2,173600.0,7.9099,7.9176,7.9099,7.9099,173600.0
2006-04-17 14:00:00,10.2,10.2,10.19,10.2,625600.0,7.9099,7.9099,7.9021,7.9099,625600.0
2006-04-17 14:10:00,10.2,10.21,10.2,10.2,357600.0,7.9099,7.9176,7.9099,7.9099,357600.0
2006-04-17 14:20:00,10.2,10.21,10.2,10.2,291200.0,7.9099,7.9176,7.9099,7.9099,291200.0
2006-04-17 14:30:00,10.2,10.2,10.18,10.18,160000.0,7.9099,7.9099,7.8943,7.8943,160000.0
2006-04-17 14:40:00,10.18,10.18,10.17,10.17,220800.0,7.8943,7.8943,7.8866,7.8866,220800.0
2006-04-17 14:50:00,10.17,10.18,10.16,10.17,698400.0,7.8866,7.8943,7.8788,7.8866,698400.0
2006-04-17 15:00:00,10.17,10.18,10.16,10.18,885600.0,7.8866,7.8943,7.8788,7.8943,885600.0
2006-04-17 15:10:00,10.18,10.19,10.18,10.19,331200.0,7.8943,7.9021,7.8943,7.9021,331200.0
2006-04-17 15:20:00,10.19,10.2,10.19,10.2,588000.0,7.9021,7.9099,7.9021,7.9099,588000.0
2006-04-17 15:30:00,10.2,10.23,10.2,10.22,705600.0,7.9099,7.9331,7.9099,7.9254,705600.0
2006-04-17 15:40:00,10.22,10.22,10.21,10.22,764000.0,7.9254,7.9254,7.9176,7.9254,764000.0
2006-04-17 15:50:00,10.22,10.23,10.21,10.23,1638400.0,7.9254,7.9331,7.9176,7.9331,1638400.0
2006-04-18 09:30:00,10.22,10.24,10.22,10.24,388000.0,7.9254,7.9409,7.9254,7.9409,388000.0
2006-04-18 09:40:00,10.24,10.24,10.2,10.21,932000.0,7.9409,7.9409,7.9099,7.9176,932000.0
2006-04-18 09:50:00,10.21,10.21,10.2,10.2,764000.0,7.9176,7.9176,7.9099,7.9099,764000.0
2006-04-18 10:00:00,10.21,10.21,10.19,10.2,739200.0,7.9176,7.9176,7.9021,7.9099,739200.0
2006-04-18 10:10:00,10.2,10.21,10.2,10.21,644000.0,7.9099,7.9176,7.9099,7.9176,644000.0
2006-04-18 10:20:00,10.21,10.21,10.2,10.21,1214400.0,7.9176,7.9176,7.9099,7.9176,1214400.0
2006-04-18 10:30:00,10.21,10.21,10.21,10.21,598400.0,7.9176,7.9176,7.9176,7.9176,598400.0
2006-04-18 10:40:00,10.21,10.21,10.2,10.2,715200.0,7.9176,7.9176,7.9099,7.9099,715200.0
2006-04-18 10:50:00,10.2,10.2,10.19,10.2,308800.0,7.9099,7.9099,7.9021,7.9099,308800.0
2006-04-18 11:00:00,10.2,10.2,10.19,10.2,460000.0,7.9099,7.9099,7.9021,7.9099,460000.0
2006-04-18 11:10:00,10.2,10.21,10.2,10.2,364000.0,7.9099,7.9176,7.9099,7.9099,364000.0
2006-04-18 11:20:00,10.2,10.21,10.2,10.2,202400.0,7.9099,7.9176,7.9099,7.9099,202400.0
2006-04-18 11:30:00,10.21,10.21,10.2,10.21,274400.0,7.9176,7.9176,7.9099,7.9176,274400.0
2006-04-18 11:40:00,10.21,10.21,10.2,10.21,331200.0,7.9176,7.9176,7.9099,7.9176,331200.0
2006-04-18 11:50:00,10.21,10.21,10.21,10.21,255200.0,7.9176,7.9176,7.9176,7.9176,255200.0
2006-04-18 12:00:00,10.21,10.21,10.19,10.2,482400.0,7.9176,7.9176,7.9021,7.9099,482400.0
2006-04-18 12:10:00,10.2,10.21,10.2,10.21,266400.0,7.9099,7.9176,7.9099,7.9176,266400.0
2006-04-18 12:20:00,10.21,10.21,10.21,10.21,102400.0,7.9176,7.9176,7.9176,7.9176,102400.0
2006-04-18 12:30:00,10.21,10.21,10.2,10.21,208000.0,7.9176,7.9176,7.9099,7.9176,208000.0
2006-04-18 12:40:00,10.21,10.21,10.2,10.21,212000.0,7.9176,7.9176,7.9099,7.9176,212000.0
2006-04-18 12:50:00,10.21,10.21,10.21,10.21,169600.0,7.9176,7.9176,7.9176,7.9176,169600.0
2006-04-18 13:00:00,10.21,10.22,10.21,10.21,326400.0,7.9176,7.9254,7.9176,7.9176,326400.0
2006-04-18 13:10:00,10.21,10.21,10.2,10.21,232800.0,7.9176,7.9176,7.9099,7.9176,232800.0
2006-04-18 13:20:00,10.21,10.21,10.2,10.2,174400.0,7.9176,7.9176,7.9099,7.9099,174400.0
2006-04-18 13:30:00,10.2,10.21,10.2,10.21,210400.0,7.9099,7.9176,7.9099,7.9176,210400.0
2006-04-18 13:40:00,10.21,10.21,10.19,10.19,287200.0,7.9176,7.9176,7.9021,7.9021,287200.0
2006-04-18 13:50:00,10.19,10.19,10.19,10.19,327200.0,7.9021,7.9021,7.9021,7.9021,327200.0
2006-04-18 14:00:00,10.19,10.24,10.19,10.21,312800.0,7.9021,7.9409,7.9021,7.9176,312800.0
2006-04-18 14:10:00,10.21,10.21,10.19,10.21,376800.0,7.9176,7.9176,7.9021,7.9176,376800.0
2006-04-18 14:20:00,10.21,10.21,10.2,10.21,199200.0,7.9176,7.9176,7.9099,7.9176,199200.0
2006-04-18 14:30:00,10.21,10.21,10.19,10.19,342400.0,7.9176,7.9176,7.9021,7.9021,342400.0
2006-04-18 14:40:00,10.19,10.21,10.19,10.2,685600.0,7.9021,7.9176,7.9021,7.9099,685600.0
2006-04-18 14:50:00,10.2,10.25,10.2,10.24,512000.0,7.9099,7.9486,7.9099,7.9409,512000.0
2006-04-18 15:00:00,10.24,10.25,10.24,10.25,253600.0,7.9409,7.9486,7.9409,7.9486,253600.0
2006-04-18 15:10:00,10.25,10.26,10.25,10.26,554400.0,7.9486,7.9564,7.9486,7.9564,554400.0
2006-04-18 15:20:00,10.26,10.27,10.24,10.24,390400.0,7.9564,7.9641,7.9409,7.9409,390400.0
2006-04-18 15:30:00,10.24,10.24,10.24,10.24,356000.0,7.9409,7.9409,7.9409,7.9409,356000.0
2006-04-18 15:40:00,10.24,10.24,10.22,10.22,368800.0,7.9409,7.9409,7.9254,7.9254,368800.0
2006-04-18 15:50:00,10.22,10.22,10.22,10.22,378400.0,7.9254,7.9254,7.9254,7.9254,378400.0
2006-04-19 09:30:00,10.22,10.27,10.22,10.25,352800.0,7.9254,7.9641,7.9254,7.9486,352800.0
2006-04-19 09:40:00,10.25,10.27,10.24,10.25,154400.0,7.9486,7.9641,7.9409,7.9486,154400.0
2006-04-19 09:50:00,10.25,10.3,10.25,10.28,209600.0,7.9486,7.9874,7.9486,7.9719,209600.0
2006-04-19 10:00:00,10.27,10.27,10.24,10.24,168800.0,7.9641,7.9641,7.9409,7.9409,168800.0
2006-04-19 10:10:00,10.24,10.24,10.22,10.22,259200.0,7.9409,7.9409,7.9254,7.9254,259200.0
2006-04-19 10:20:00,10.22,10.22,10.21,10.22,199200.0,7.9254,7.9254,7.9176,7.9254,199200.0
2006-04-19 10:30:00,10.22,10.22,10.2,10.2,181600.0,7.9254,7.9254,7.9099,7.9099,181600.0
2006-04-19 10:40:00,10.2,10.22,10.19,10.21,172800.0,7.9099,7.9254,7.9021,7.9176,172800.0
2006-04-19 10:50:00,10.21,10.22,10.2,10.2,104000.0,7.9176,7.9254,7.9099,7.9099,104000.0
2006-04-19 11:00:00,10.2,10.23,10.19,10.22,108000.0,7.9099,7.9331,7.9021,7.9254,108000.0
2006-04-19 11:10:00,10.23,10.23,10.21,10.23,354400.0,7.9331,7.9331,7.9176,7.9331,354400.0
2006-04-19 11:20:00,10.23,10.25,10.23,10.25,189600.0,7.9331,7.9486,7.9331,7.9486,189600.0
2006-04-19 11:30:00,10.25,10.29,10.25,10.28,319200.0,7.9486,7.9796,7.9486,7.9719,319200.0
2006-04-19 11:40:00,10.28,10.29,10.28,10.28,151200.0,7.9719,7.9796,7.9719,7.9719,151200.0
2006-04-19 11:50:00,10.28,10.28,10.26,10.26,77600.0,7.9719,7.9719,7.9564,7.9564,77600.0
2006-04-19 12:00:00,10.27,10.28,10.26,10.28,96000.0,7.9641,7.9719,7.9564,7.9719,96000.0
2006-04-19 12:10:00,10.28,10.28,10.27,10.27,64000.0,7.9719,7.9719,7.9641,7.9641,64000.0
2006-04-19 12:20:00,10.27,10.28,10.26,10.27,111200.0,7.9641,7.9719,7.9564,7.9641,111200.0
2006-04-19 12:30:00,10.27,10.27,10.26,10.27,116000.0,7.9641,7.9641,7.9564,7.9641,116000.0
2006-04-19 12:40:00,10.27,10.27,10.27,10.27,140800.0,7.9641,7.9641,7.9641,7.9641,140800.0
2006-04-19 12:50:00,10.27,10.27,10.26,10.26,132800.0,7.9641,7.9641,7.9564,7.9564,132800.0
2006-04-19 13:00:00,10.26,10.27,10.26,10.27,273600.0,7.9564,7.9641,7.9564,7.9641,273600.0
2006-04-19 13:10:00,10.27,10.29,10.27,10.28,147200.0,7.9641,7.9796,7.9641,7.9719,147200.0
2006-04-19 13:20:00,10.28,10.28,10.26,10.26,205600.0,7.9719,7.9719,7.9564,7.9564,205600.0
2006-04-19 13:30:00,10.26,10.27,10.26,10.26,177600.0,7.9564,7.9641,7.9564,7.9564,177600.0
2006-04-19 13:40:00,10.26,10.27,10.26,10.27,89600.0,7.9564,7.9641,7.9564,7.9641,89600.0
2006-04-19 13:50:00,10.27,10.27,10.26,10.27,111200.0,7.9641,7.9641,7.9564,7.9641,111200.0
2006-04-19 14:00:00,10.27,10.27,10.25,10.26,280800.0,7.9641,7.9641,7.9486,7.9564,280800.0
2006-04-19 14:10:00,10.26,10.27,10.26,10.27,182400.0,7.9564,7.9641,7.9564,7.9641,182400.0
2006-04-19 14:20:00,10.27,10.28,10.27,10.28,156800.0,7.9641,7.9719,7.9641,7.9719,156800.0
2006-04-19 14:30:00,10.28,10.29,10.27,10.27,134400.0,7.9719,7.9796,7.9641,7.9641,134400.0
2006-04-19 14:40:00,10.28,10.29,10.28,10.28,272000.0,7.9719,7.9796,7.9719,7.9719,272000.0
2006-04-19 14:50:00,10.28,10.3,10.28,10.3,308800.0,7.9719,7.9874,7.9719,7.9874,308800.0
2006-04-19 15:00:00,10.3,10.3,10.28,10.28,297600.0,7.9874,7.9874,7.9719,7.9719,297600.0
2006-04-19 15:10:00,10.28,10.29,10.28,10.29,235200.0,7.9719,7.9796,7.9719,7.9796,235200.0
2006-04-19 15:20:00,10.29,10.29,10.27,10.27,308800.0,7.9796,7.9796,7.9641,7.9641,308800.0
2006-04-19 15:30:00,10.27,10.28,10.27,10.27,304000.0,7.9641,7.9719,7.9641,7.9641,304000.0
2006-04-19 15:40:00,10.27,10.27,10.26,10.26,572000.0,7.9641,7.9641,7.9564,7.9564,572000.0
2006-04-19 15:50:00,10.26,10.27,10.26,10.27,559200.0,7.9564,7.9641,7.9564,7.9641,559200.0
2006-04-20 09:30:00,10.26,10.3,10.26,10.29,219200.0,7.9564,7.9874,7.9564,7.9796,219200.0
2006-04-20 09:40:00,10.29,10.29,10.27,10.29,141600.0,7.9796,7.9796,7.9641,7.9796,141600.0
2006-04-20 09:50:00,10.29,10.29,10.27,10.27,233600.0,7.9796,7.9796,7.9641,7.9641,233600.0
2006-04-20 10:00:00,10.26,10.3,10.26,10.29,159200.0,7.9564,7.9874,7.9564,7.9796,159200.0
2006-04-20 10:10:00,10.29,10.34,10.29,10.32,299200.0,7.9796,8.0184,7.9796,8.0029,299200.0
2006-04-20 10:20:00,10.33,10.37,10.33,10.36,307200.0,8.0107,8.0417,8.0107,8.0339,307200.0
2006-04-20 10:30:00,10.36,10.37,10.33,10.34,424800.0,8.0339,8.0417,8.0107,8.0184,424800.0
2006-04-20 10:40:00,10.34,10.34,10.32,10.33,263200.0,8.0184,8.0184,8.0029,8.0107,263200.0
2006-04-20 10:50:00,10.33,10.34,10.31,10.33,201600.0,8.0107,8.0184,7.9952,8.0107,201600.0
2006-04-20 11:00:00,10.33,10.34,10.32,10.34,169600.0,8.0107,8.0184,8.0029,8.0184,169600.0
2006-04-20 11:10:00,10.34,10.34,10.29,10.3,176800.0,8.0184,8.0184,7.9796,7.9874,176800.0
2006-04-20 11:20:00,10.3,10.33,10.3,10.32,110400.0,7.9874,8.0107,7.9874,8.0029,110400.0
2006-04-20 11:30:00,10.33,10.34,10.33,10.33,157600.0,8.0107,8.0184,8.0107,8.0107,157600.0
2006-04-20 11:40:00,10.33,10.34,10.31,10.33,112000.0,8.0107,8.0184,7.9952,8.0107,112000.0
2006-04-20 11:50:00,10.33,10.34,10.33,10.34,126400.0,8.0107,8.0184,8.0107,8.0184,126400.0
2006-04-20 12:00:00,10.34,10.34,10.32,10.33,76800.0,8.0184,8.0184,8.0029,8.0107,76800.0
2006-04-20 12:10:00,10.33,10.33,10.31,10.33,72800.0,8.0107,8.0107,7.9952,8.0107,72800.0
2006-04-20 12:20:00,10.33,10.33,10.31,10.31,93600.0,8.0107,8.0107,7.9952,7.9952,93600.0
2006-04-20 12:30:00,10.31,10.32,10.3,10.32,56800.0,7.9952,8.0029,7.9874,8.0029,56800.0
2006-04-20 12:40:00,10.32,10.34,10.32,10.32,71200.0,8.0029,8.0184,8.0029,8.0029,71200.0
2006-04-20 12:50:00,10.32,10.33,10.31,10.32,78400.0,8.0029,8.0107,7.9952,8.0029,78400.0
2006-04-20 13:00:00,10.33,10.33,10.31,10.31,104000.0,8.0107,8.0107,7.9952,7.9952,104000.0
2006-04-20 13:10:00,10.31,10.32,10.31,10.32,104000.0,7.9952,8.0029,7.9952,8.0029,104000.0
2006-04-20 13:20:00,10.32,10.32,10.31,10.31,558400.0,8.0029,8.0029,7.9952,7.9952,558400.0
2006-04-20 13:30:00,10.31,10.34,10.31,10.33,144800.0,7.9952,8.0184,7.9952,8.0107,144800.0
2006-04-20 13:40:00,10.33,10.34,10.33,10.33,48000.0,8.0107,8.0184,8.0107,8.0107,48000.0
2006-04-20 13:50:00,10.33,10.34,10.33,10.34,63200.0,8.0107,8.0184,8.0107,8.0184,63200.0
2006-04-20 14:00:00,10.33,10.34,10.33,10.34,75200.0,8.0107,8.0184,8.0107,8.0184,75200.0
2006-04-20 14:10:00,10.33,10.33,10.31,10.31,144000.0,8.0107,8.0107,7.9952,7.9952,144000.0
2006-04-20 14:20:00,10.31,10.33,10.31,10.33,99200.0,7.9952,8.0107,7.9952,8.0107,99200.0
2006-04-20 14:30:00,10.33,10.34,10.32,10.33,129600.0,8.0107,8.0184,8.0029,8.0107,129600.0
2006-04-20 14:40:00,10.33,10.35,10.32,10.34,148000.0,8.0107,8.0262,8.0029,8.0184,148000.0
2006-04-20 14:50:00,10.34,10.35,10.34,10.34,160000.0,8.0184,8.0262,8.0184,8.0184,160000.0
2006-04-20 15:00:00,10.35,10.37,10.35,10.37,251200.0,8.0262,8.0417,8.0262,8.0417,251200.0
2006-04-20 15:10:00,10.37,10.37,10.35,10.35,222400.0,8.0417,8.0417,8.0262,8.0262,222400.0
2006-04-20 15:20:00,10.35,10.38,10.35,10.37,314400.0,8.0262,8.0494,8.0262,8.0417,314400.0
2006-04-20 15:30:00,10.37,10.37,10.36,10.36,300800.0,8.0417,8.0417,8.0339,8.0339,300800.0
2006-04-20 15:40:00,10.36,10.36,10.36,10.36,263200.0,8.0339,8.0339,8.0339,8.0339,263200.0
2006-04-20 15:50:00,10.36,10.36,10.35,10.36,428000.0,8.0339,8.0339,8.0262,8.0339,428000.0
2006-04-21 09:30:00,10.39,10.39,10.36,10.37,612800.0,8.0572,8.0572,8.0339,8.0417,612800.0
2006-04-21 09:40:00,10.37,10.37,10.36,10.36,120800.0,8.0417,8.0417,8.0339,8.0339,120800.0
2006-04-21 09:50:00,10.36,10.36,10.34,10.34,176800.0,8.0339,8.0339,8.0184,8.0184,176800.0
2006-04-21 10:00:00,10.34,10.34,10.32,10.32,99200.0,8.0184,8.0184,8.0029,8.0029,99200.0
2006-04-21 10:10:00,10.33,10.34,10.32,10.32,74400.0,8.0107,8.0184,8.0029,8.0029,74400.0
2006-04-21 10:20:00,10.32,10.34,10.32,10.34,102400.0,8.0029,8.0184,8.0029,8.0184,102400.0
2006-04-21 10:30:00,10.34,10.34,10.33,10.34,117600.0,8.0184,8.0184,8.0107,8.0184,117600.0
2006-04-21 10:40:00,10.33,10.33,10.31,10.33,140000.0,8.0107,8.0107,7.9952,8.0107,140000.0
2006-04-21 10:50:00,10.33,10.34,10.32,10.33,108800.0,8.0107,8.0184,8.0029,8.0107,108800.0
2006-04-21 11:00:00,10.34,10.35,10.33,10.35,141600.0,8.0184,8.0262,8.0107,8.0262,141600.0
2006-04-21 11:10:00,10.35,10.35,10.31,10.32,97600.0,8.0262,8.0262,7.9952,8.0029,97600.0
2006-04-21 11:20:00,10.32,10.34,10.31,10.33,119200.0,8.0029,8.0184,7.9952,8.0107,119200.0
2006-04-21 11:30:00,10.33,10.33,10.32,10.33,60800.0,8.0107,8.0107,8.0029,8.0107,60800.0
2006-04-21 11:40:00,10.33,10.34,10.33,10.34,164800.0,8.0107,8.0184,8.0107,8.0184,164800.0
2006-04-21 11:50:00,10.34,10.34,10.34,10.34,152000.0,8.0184,8.0184,8.0184,8.0184,152000.0
2006-04-21 12:00:00,10.34,10.34,10.33,10.33,455200.0,8.0184,8.0184,8.0107,8.0107,455200.0
2006-04-21 12:10:00,10.33,10.34,10.33,10.34,854400.0,8.0107,8.0184,8.0107,8.0184,854400.0
2006-04-21 12:20:00,10.34,10.35,10.34,10.35,149600.0,8.0184,8.0262,8.0184,8.0262,149600.0
2006-04-21 12:30:00,10.35,10.36,10.35,10.35,238400.0,8.0262,8.0339,8.0262,8.0262,238400.0
2006-04-21 12:40:00,10.36,10.36,10.35,10.35,44000.0,8.0339,8.0339,8.0262,8.0262,44000.0
2006-04-21 12:50:00,10.35,10.36,10.35,10.36,60000.0,8.0262,8.0339,8.0262,8.0339,60000.0
2006-04-21 13:00:00,10.36,10.36,10.35,10.35,26400.0,8.0339,8.0339,8.0262,8.0262,26400.0
2006-04-21 13:10:00,10.35,10.36,10.35,10.35,163200.0,8.0262,8.0339,8.0262,8.0262,163200.0
2006-04-21 13:20:00,10.35,10.36,10.35,10.36,118400.0,8.0262,8.0339,8.0262,8.0339,118400.0
2006-04-21 13:30:00,10.35,10.36,10.35,10.36,147200.0,8.0262,8.0339,8.0262,8.0339,147200.0
2006-04-21 13:40:00,10.36,10.36,10.36,10.36,51200.0,8.0339,8.0339,8.0339,8.0339,51200.0
2006-04-21 13:50:00,10.36,10.36,10.35,10.36,117600.0,8.0339,8.0339,8.0262,8.0339,117600.0
2006-04-21 14:00:00,10.35,10.35,10.35,10.35,251200.0,8.0262,8.0262,8.0262,8.0262,251200.0
2006-04-21 14:10:00,10.35,10.35,10.34,10.35,299200.0,8.0262,8.0262,8.0184,8.0262,299200.0
2006-04-21 14:20:00,10.36,10.36,10.34,10.35,301600.0,8.0339,8.0339,8.0184,8.0262,301600.0
2006-04-21 14:30:00,10.35,10.35,10.33,10.34,425600.0,8.0262,8.0262,8.0107,8.0184,425600.0
2006-04-21 14:40:00,10.34,10.34,10.32,10.34,272800.0,8.0184,8.0184,8.0029,8.0184,272800.0
2006-04-21 14:50:00,10.34,10.35,10.33,10.35,319200.0,8.0184,8.0262,8.0107,8.0262,319200.0
2006-04-21 15:00:00,10.35,10.35,10.34,10.35,406400.0,8.0262,8.0262,8.0184,8.0262,406400.0
2006-04-21 15:10:00,10.35,10.35,10.34,10.35,379200.0,8.0262,8.0262,8.0184,8.0262,379200.0
2006-04-21 15:20:00,10.35,10.35,10.34,10.35,280000.0,8.0262,8.0262,8.0184,8.0262,280000.0
2006-04-21 15:30:00,10.35,10.35,10.34,10.35,199200.0,8.0262,8.0262,8.0184,8.0262,199200.0
2006-04-21 15:40:00,10.35,10.37,10.35,10.37,345600.0,8.0262,8.0417,8.0262,8.0417,345600.0
2006-04-21 15:50:00,10.37,10.38,10.37,10.38,721600.0,8.0417,8.0494,8.0417,8.0494,721600.0
2006-04-24 09:30:00,10.38,10.38,10.34,10.34,218400.0,8.0494,8.0494,8.0184,8.0184,218400.0
2006-04-24 09:40:00,10.34,10.34,10.31,10.32,594400.0,8.0184,8.0184,7.9952,8.0029,594400.0
2006-04-24 09:50:00,10.32,10.34,10.32,10.34,309600.0,8.0029,8.0184,8.0029,8.0184,309600.0
2006-04-24 10:00:00,10.34,10.36,10.33,10.35,487200.0,8.0184,8.0339,8.0107,8.0262,487200.0
2006-04-24 10:10:00,10.35,10.36,10.35,10.36,303200.0,8.0262,8.0339,8.0262,8.0339,303200.0
2006-04-24 10:20:00,10.36,10.36,10.33,10.33,525600.0,8.0339,8.0339,8.0107,8.0107,525600.0
2006-04-24 10:30:00,10.33,10.34,10.33,10.33,614400.0,8.0107,8.0184,8.0107,8.0107,614400.0
2006-04-24 10:40:00,10.33,10.35,10.33,10.33,210400.0,8.0107,8.0262,8.0107,8.0107,210400.0
2006-04-24 10:50:00,10.33,10.35,10.33,10.34,376000.0,8.0107,8.0262,8.0107,8.0184,376000.0
2006-04-24 11:00:00,10.34,10.34,10.33,10.34,541600.0,8.0184,8.0184,8.0107,8.0184,541600.0
2006-04-24 11:10:00,10.34,10.35,10.34,10.34,176800.0,8.0184,8.0262,8.0184,8.0184,176800.0
2006-04-24 11:20:00,10.34,10.34,10.33,10.34,232800.0,8.0184,8.0184,8.0107,8.0184,232800.0
2006-04-24 11:30:00,10.34,10.34,10.33,10.34,166400.0,8.0184,8.0184,8.0107,8.0184,166400.0
2006-04-24 11:40:00,10.33,10.33,10.33,10.33,472000.0,8.0107,8.0107,8.0107,8.0107,472000.0
2006-04-24 11:50:00,10.32,10.34,10.32,10.34,213600.0,8.0029,8.0184,8.0029,8.0184,213600.0
2006-04-24 12:00:00,10.34,10.34,10.33,10.34,292000.0,8.0184,8.0184,8.0107,8.0184,292000.0
2006-04-24 12:10:00,10.34,10.35,10.33,10.35,231200.0,8.0184,8.0262,8.0107,8.0262,231200.0
2006-04-24 12:20:00,10.35,10.35,10.33,10.34,107200.0,8.0262,8.0262,8.0107,8.0184,107200.0
2006-04-24 12:30:00,10.34,10.34,10.34,10.34,119200.0,8.0184,8.0184,8.0184,8.0184,119200.0
2006-04-24 12:40:00,10.34,10.35,10.34,10.35,138400.0,8.0184,8.0262,8.0184,8.0262,138400.0
2006-04-24 12:50:00,10.34,10.36,10.34,10.35,124000.0,8.0184,8.0339,8.0184,8.0262,124000.0
2006-04-24 13:00:00,10.35,10.36,10.34,10.35,160000.0,8.0262,8.0339,8.0184,8.0262,160000.0
2006-04-24 13:10:00,10.35,10.35,10.34,10.34,119200.0,8.0262,8.0262,8.0184,8.0184,119200.0
2006-04-24 13:20:00,10.34,10.35,10.33,10.34,96800.0,8.0184,8.0262,8.0107,8.0184,96800.0
2006-04-24 13:30:00,10.34,10.35,10.33,10.35,131200.0,8.0184,8.0262,8.0107,8.0262,131200.0
2006-04-24 13:40:00,10.35,10.37,10.35,10.37,117600.0,8.0262,8.0417,8.0262,8.0417,117600.0
2006-04-24 13:50:00,10.36,10.37,10.35,10.35,232000.0,8.0339,8.0417,8.0262,8.0262,232000.0
2006-04-24 14:00:00,10.35,10.35,10.34,10.35,480800.0,8.0262,8.0262,8.0184,8.0262,480800.0
2006-04-24 14:10:00,10.35,10.35,10.34,10.35,248000.0,8.0262,8.0262,8.0184,8.0262,248000.0
2006-04-24 14:20:00,10.35,10.35,10.34,10.34,195200.0,8.0262,8.0262,8.0184,8.0184,195200.0
2006-04-24 14:30:00,10.34,10.35,10.34,10.35,168000.0,8.0184,8.0262,8.0184,8.0262,168000.0
2006-04-24 14:40:00,10.35,10.35,10.33,10.34,180000.0,8.0262,8.0262,8.0107,8.0184,180000.0
2006-04-24 14:50:00,10.34,10.35,10.33,10.33,211200.0,8.0184,8.0262,8.0107,8.0107,211200.0
2006-04-24 15:00:00,10.33,10.34,10.33,10.33,279200.0,8.0107,8.0184,8.0107,8.0107,279200.0
2006-04-24 15:10:00,10.33,10.33,10.31,10.32,241600.0,8.0107,8.0107,7.9952,8.0029,241600.0
2006-04-24 15:20:00,10.32,10.33,10.32,10.33,405600.0,8.0029,8.0107,8.0029,8.0107,405600.0
2006-04-24 15:30:00,10.33,10.34,10.33,10.34,239200.0,8.0107,8.0184,8.0107,8.0184,239200.0
2006-04-24 15:40:00,10.34,10.34,10.33,10.34,364800.0,8.0184,8.0184,8.0107,8.0184,364800.0
2006-04-24 15:50:00,10.34,10.34,10.33,10.34,586400.0,8.0184,8.0184,8.0107,8.0184,586400.0
2006-04-25 09:30:00,10.33,10.35,10.29,10.3,239200.0,8.0107,8.0262,7.9796,7.9874,239200.0
2006-04-25 09:40:00,10.3,10.31,10.26,10.27,493600.0,7.9874,7.9952,7.9564,7.9641,493600.0
2006-04-25 09:50:00,10.27,10.28,10.26,10.28,174400.0,7.9641,7.9719,7.9564,7.9719,174400.0
2006-04-25 10:00:00,10.28,10.29,10.25,10.28,504000.0,7.9719,7.9796,7.9486,7.9719,504000.0
2006-04-25 10:10:00,10.28,10.29,10.27,10.27,224800.0,7.9719,7.9796,7.9641,7.9641,224800.0
2006-04-25 10:20:00,10.27,10.27,10.25,10.25,278400.0,7.9641,7.9641,7.9486,7.9486,278400.0
2006-04-25 10:30:00,10.26,10.26,10.24,10.24,215200.0,7.9564,7.9564,7.9409,7.9409,215200.0
2006-04-25 10:40:00,10.24,10.26,10.24,10.26,147200.0,7.9409,7.9564,7.9409,7.9564,147200.0
2006-04-25 10:50:00,10.27,10.28,10.27,10.27,269600.0,7.9641,7.9719,7.9641,7.9641,269600.0
2006-04-25 11:00:00,10.27,10.28,10.27,10.27,112800.0,7.9641,7.9719,7.9641,7.9641,112800.0
2006-04-25 11:10:00,10.27,10.28,10.27,10.27,151200.0,7.9641,7.9719,7.9641,7.9641,151200.0
2006-04-25 11:20:00,10.27,10.27,10.26,10.27,147200.0,7.9641,7.9641,7.9564,7.9641,147200.0
2006-04-25 11:30:00,10.27,10.27,10.25,10.25,151200.0,7.9641,7.9641,7.9486,7.9486,151200.0
2006-04-25 11:40:00,10.25,10.25,10.24,10.24,272800.0,7.9486,7.9486,7.9409,7.9409,272800.0
2006-04-25 11:50:00,10.24,10.25,10.24,10.24,174400.0,7.9409,7.9486,7.9409,7.9409,174400.0
2006-04-25 12:00:00,10.24,10.24,10.24,10.24,131200.0,7.9409,7.9409,7.9409,7.9409,131200.0
2006-04-25 12:10:00,10.24,10.24,10.24,10.24,155200.0,7.9409,7.9409,7.9409,7.9409,155200.0
2006-04-25 12:20:00,10.24,10.25,10.24,10.24,202400.0,7.9409,7.9486,7.9409,7.9409,202400.0
2006-04-25 12:30:00,10.24,10.24,10.24,10.24,250400.0,7.9409,7.9409,7.9409,7.9409,250400.0
2006-04-25 12:40:00,10.24,10.24,10.23,10.23,206400.0,7.9409,7.9409,7.9331,7.9331,206400.0
2006-04-25 12:50:00,10.23,10.23,10.22,10.22,163200.0,7.9331,7.9331,7.9254,7.9254,163200.0
2006-04-25 13:00:00,10.22,10.23,10.22,10.23,251200.0,7.9254,7.9331,7.9254,7.9331,251200.0
2006-04-25 13:10:00,10.23,10.24,10.22,10.24,123200.0,7.9331,7.9409,7.9254,7.9409,123200.0
2006-04-25 13:20:00,10.24,10.24,10.22,10.22,178400.0,7.9409,7.9409,7.9254,7.9254,178400.0
2006-04-25 13:30:00,10.22,10.25,10.22,10.24,128000.0,7.9254,7.9486,7.9254,7.9409,128000.0
2006-04-25 13:40:00,10.25,10.25,10.24,10.25,112000.0,7.9486,7.9486,7.9409,7.9486,112000.0
2006-04-25 13:50:00,10.25,10.26,10.24,10.24,188800.0,7.9486,7.9564,7.9409,7.9409,188800.0
2006-04-25 14:00:00,10.24,10.25,10.23,10.24,119200.0,7.9409,7.9486,7.9331,7.9409,119200.0
2006-04-25 14:10:00,10.24,10.25,10.24,10.24,124000.0,7.9409,7.9486,7.9409,7.9409,124000.0
2006-04-25 14:20:00,10.24,10.26,10.24,10.26,163200.0,7.9409,7.9564,7.9409,7.9564,163200.0
2006-04-25 14:30:00,10.26,10.26,10.23,10.23,112800.0,7.9564,7.9564,7.9331,7.9331,112800.0
2006-04-25 14:40:00,10.23,10.24,10.23,10.24,80800.0,7.9331,7.9409,7.9331,7.9409,80800.0
2006-04-25 14:50:00,10.24,10.24,10.22,10.22,152000.0,7.9409,7.9409,7.9254,7.9254,152000.0
2006-04-25 15:00:00,10.22,10.22,10.21,10.21,194400.0,7.9254,7.9254,7.9176,7.9176,194400.0
2006-04-25 15:10:00,10.21,10.22,10.21,10.22,263200.0,7.9176,7.9254,7.9176,7.9254,263200.0
2006-04-25 15:20:00,10.22,10.24,10.22,10.23,310400.0,7.9254,7.9409,7.9254,7.9331,310400.0
2006-04-25 15:30:00,10.23,10.24,10.22,10.23,427200.0,7.9331,7.9409,7.9254,7.9331,427200.0
2006-04-25 15:40:00,10.23,10.25,10.23,10.25,349600.0,7.9331,7.9486,7.9331,7.9486,349600.0
2006-04-25 15:50:00,10.24,10.26,10.24,10.25,543200.0,7.9409,7.9564,7.9409,7.9486,543200.0
2006-04-26 09:30:00,10.28,10.31,10.28,10.3,316000.0,7.9719,7.9952,7.9719,7.9874,316000.0
2006-04-26 09:40:00,10.3,10.31,10.29,10.3,285600.0,7.9874,7.9952,7.9796,7.9874,285600.0
2006-04-26 09:50:00,10.3,10.31,10.29,10.29,346400.0,7.9874,7.9952,7.9796,7.9796,346400.0
2006-04-26 10:00:00,10.29,10.29,10.27,10.28,308000.0,7.9796,7.9796,7.9641,7.9719,308000.0
2006-04-26 10:10:00,10.28,10.28,10.25,10.25,127200.0,7.9719,7.9719,7.9486,7.9486,127200.0
2006-04-26 10:20:00,10.25,10.25,10.24,10.25,232800.0,7.9486,7.9486,7.9409,7.9486,232800.0
2006-04-26 10:30:00,10.25,10.25,10.23,10.23,142400.0,7.9486,7.9486,7.9331,7.9331,142400.0
2006-04-26 10:40:00,10.23,10.25,10.22,10.24,217600.0,7.9331,7.9486,7.9254,7.9409,217600.0
2006-04-26 10:50:00,10.24,10.24,10.23,10.23,140800.0,7.9409,7.9409,7.9331,7.9331,140800.0
2006-04-26 11:00:00,10.23,10.24,10.22,10.23,236000.0,7.9331,7.9409,7.9254,7.9331,236000.0
2006-04-26 11:10:00,10.23,10.23,10.22,10.22,136000.0,7.9331,7.9331,7.9254,7.9254,136000.0
2006-04-26 11:20:00,10.23,10.24,10.22,10.22,235200.0,7.9331,7.9409,7.9254,7.9254,235200.0
2006-04-26 11:30:00,10.22,10.23,10.22,10.23,256800.0,7.9254,7.9331,7.9254,7.9331,256800.0
2006-04-26 11:40:00,10.23,10.23,10.22,10.22,248000.0,7.9331,7.9331,7.9254,7.9254,248000.0
2006-04-26 11:50:00,10.22,10.22,10.22,10.22,356800.0,7.9254,7.9254,7.9254,7.9254,356800.0
2006-04-26 12:00:00,10.22,10.22,10.19,10.19,361600.0,7.9254,7.9254,7.9021,7.9021,361600.0
2006-04-26 12:10:00,10.19,10.21,10.19,10.2,148800.0,7.9021,7.9176,7.9021,7.9099,148800.0
2006-04-26 12:20:00,10.2,10.2,10.19,10.19,266400.0,7.9099,7.9099,7.9021,7.9021,266400.0
2006-04-26 12:30:00,10.2,10.2,10.19,10.19,170400.0,7.9099,7.9099,7.9021,7.9021,170400.0
2006-04-26 12:40:00,10.19,10.19,10.19,10.19,241600.0,7.9021,7.9021,7.9021,7.9021,241600.0
2006-04-26 12:50:00,10.19,10.19,10.19,10.19,179200.0,7.9021,7.9021,7.9021,7.9021,179200.0
2006-04-26 13:00:00,10.19,10.19,10.19,10.19,103200.0,7.9021,7.9021,7.9021,7.9021,103200.0
2006-04-26 13:10:00,10.19,10.2,10.19,10.19,233600.0,7.9021,7.9099,7.9021,7.9021,233600.0
2006-04-26 13:20:00,10.19,10.2,10.19,10.19,132000.0,7.9021,7.9099,7.9021,7.9021,132000.0
2006-04-26 13:30:00,10.19,10.19,10.19,10.19,258400.0,7.9021,7.9021,7.9021,7.9021,258400.0
2006-04-26 13:40:00,10.19,10.19,10.18,10.18,430400.0,7.9021,7.9021,7.8943,7.8943,430400.0
2006-04-26 13:50:00,10.19,10.19,10.17,10.17,352800.0,7.9021,7.9021,7.8866,7.8866,352800.0
2006-04-26 14:00:00,10.17,10.19,10.17,10.17,226400.0,7.8866,7.9021,7.8866,7.8866,226400.0
2006-04-26 14:10:00,10.17,10.17,10.15,10.15,175200.0,7.8866,7.8866,7.8711,7.8711,175200.0
2006-04-26 14:20:00,10.16,10.16,10.14,10.15,411200.0,7.8788,7.8788,7.8633,7.8711,411200.0
2006-04-26 14:30:00,10.15,10.15,10.14,10.15,326400.0,7.8711,7.8711,7.8633,7.8711,326400.0
2006-04-26 14:40:00,10.15,10.15,10.13,10.13,299200.0,7.8711,7.8711,7.8556,7.8556,299200.0
2006-04-26 14:50:00,10.13,10.13,10.12,10.13,490400.0,7.8556,7.8556,7.8478,7.8556,490400.0
2006-04-26 15:00:00,10.13,10.15,10.12,10.15,566400.0,7.8556,7.8711,7.8478,7.8711,566400.0
2006-04-26 15:10:00,10.15,10.15,10.14,10.15,640000.0,7.8711,7.8711,7.8633,7.8711,640000.0
2006-04-26 15:20:00,10.15,10.16,10.15,10.15,319200.0,7.8711,7.8788,7.8711,7.8711,319200.0
2006-04-26 15:30:00,10.15,10.16,10.15,10.16,529600.0,7.8711,7.8788,7.8711,7.8788,529600.0
2006-04-26 15:40:00,10.16,10.17,10.16,10.16,610400.0,7.8788,7.8866,7.8788,7.8788,610400.0
2006-04-26 15:50:00,10.16,10.16,10.16,10.16,620800.0,7.8788,7.8788,7.8788,7.8788,620800.0
2006-04-27 09:30:00,10.05,10.16,10.05,10.14,233600.0,7.7935,7.8788,7.7935,7.8633,233600.0
2006-04-27 09:40:00,10.13,10.15,10.13,10.15,168800.0,7.8556,7.8711,7.8556,7.8711,168800.0
2006-04-27 09:50:00,10.15,10.15,10.13,10.13,119200.0,7.8711,7.8711,7.8556,7.8556,119200.0
2006-04-27 10:00:00,10.13,10.15,10.12,10.15,362400.0,7.8556,7.8711,7.8478,7.8711,362400.0
2006-04-27 10:10:00,10.15,10.15,10.12,10.13,694400.0,7.8711,7.8711,7.8478,7.8556,694400.0
2006-04-27 10:20:00,10.13,10.13,10.08,10.08,317600.0,7.8556,7.8556,7.8168,7.8168,317600.0
2006-04-27 10:30:00,10.08,10.11,10.08,10.09,411200.0,7.8168,7.8401,7.8168,7.8246,411200.0
2006-04-27 10:40:00,10.09,10.1,10.08,10.09,210400.0,7.8246,7.8323,7.8168,7.8246,210400.0
2006-04-27 10:50:00,10.09,10.1,10.09,10.09,392800.0,7.8246,7.8323,7.8246,7.8246,392800.0
2006-04-27 11:00:00,10.09,10.1,10.08,10.09,410400.0,7.8246,7.8323,7.8168,7.8246,410400.0
2006-04-27 11:10:00,10.09,10.09,10.08,10.08,345600.0,7.8246,7.8246,7.8168,7.8168,345600.0
2006-04-27 11:20:00,10.08,10.09,10.08,10.09,710400.0,7.8168,7.8246,7.8168,7.8246,710400.0
2006-04-27 11:30:00,10.09,10.11,10.09,10.09,320000.0,7.8246,7.8401,7.8246,7.8246,320000.0
2006-04-27 11:40:00,10.1,10.1,10.09,10.09,195200.0,7.8323,7.8323,7.8246,7.8246,195200.0
2006-04-27 11:50:00,10.09,10.1,10.09,10.1,204000.0,7.8246,7.8323,7.8246,7.8323,204000.0
2006-04-27 12:00:00,10.1,10.13,10.1,10.12,276800.0,7.8323,7.8556,7.8323,7.8478,276800.0
2006-04-27 12:10:00,10.11,10.14,10.11,10.14,292800.0,7.8401,7.8633,7.8401,7.8633,292800.0
2006-04-27 12:20:00,10.14,10.18,10.13,10.18,436000.0,7.8633,7.8943,7.8556,7.8943,436000.0
2006-04-27 12:30:00,10.18,10.18,10.17,10.18,181600.0,7.8943,7.8943,7.8866,7.8943,181600.0
2006-04-27 12:40:00,10.18,10.19,10.18,10.18,129600.0,7.8943,7.9021,7.8943,7.8943,129600.0
2006-04-27 12:50:00,10.19,10.22,10.19,10.21,231200.0,7.9021,7.9254,7.9021,7.9176,231200.0
2006-04-27 13:00:00,10.21,10.21,10.19,10.21,205600.0,7.9176,7.9176,7.9021,7.9176,205600.0
2006-04-27 13:10:00,10.21,10.22,10.21,10.22,157600.0,7.9176,7.9254,7.9176,7.9254,157600.0
2006-04-27 13:20:00,10.22,10.23,10.21,10.22,101600.0,7.9254,7.9331,7.9176,7.9254,101600.0
2006-04-27 13:30:00,10.22,10.23,10.21,10.21,70400.0,7.9254,7.9331,7.9176,7.9176,70400.0
2006-04-27 13:40:00,10.21,10.23,10.21,10.21,69600.0,7.9176,7.9331,7.9176,7.9176,69600.0
2006-04-27 13:50:00,10.21,10.22,10.21,10.21,172800.0,7.9176,7.9254,7.9176,7.9176,172800.0
2006-04-27 14:00:00,10.22,10.22,10.21,10.22,59200.0,7.9254,7.9254,7.9176,7.9254,59200.0
2006-04-27 14:10:00,10.22,10.22,10.19,10.19,86400.0,7.9254,7.9254,7.9021,7.9021,86400.0
2006-04-27 14:20:00,10.19,10.2,10.18,10.2,96000.0,7.9021,7.9099,7.8943,7.9099,96000.0
2006-04-27 14:30:00,10.2,10.21,10.19,10.21,137600.0,7.9099,7.9176,7.9021,7.9176,137600.0
2006-04-27 14:40:00,10.21,10.22,10.21,10.22,200800.0,7.9176,7.9254,7.9176,7.9254,200800.0
2006-04-27 14:50:00,10.22,10.23,10.21,10.21,258400.0,7.9254,7.9331,7.9176,7.9176,258400.0
2006-04-27 15:00:00,10.21,10.23,10.21,10.23,309600.0,7.9176,7.9331,7.9176,7.9331,309600.0
2006-04-27 15:10:00,10.23,10.24,10.22,10.24,301600.0,7.9331,7.9409,7.9254,7.9409,301600.0
2006-04-27 15:20:00,10.24,10.24,10.22,10.22,247200.0,7.9409,7.9409,7.9254,7.9254,247200.0
2006-04-27 15:30:00,10.22,10.22,10.21,10.22,294400.0,7.9254,7.9254,7.9176,7.9254,294400.0
2006-04-27 15:40:00,10.22,10.24,10.22,10.23,332000.0,7.9254,7.9409,7.9254,7.9331,332000.0
2006-04-27 15:50:00,10.23,10.24,10.22,10.23,444000.0,7.9331,7.9409,7.9254,7.9331,444000.0
2006-04-28 09:30:00,10.27,10.3,10.27,10.28,438400.0,7.9641,7.9874,7.9641,7.9719,438400.0
2006-04-28 09:40:00,10.29,10.29,10.26,10.26,400800.0,7.9796,7.9796,7.9564,7.9564,400800.0
2006-04-28 09:50:00,10.26,10.27,10.23,10.23,267200.0,7.9564,7.9641,7.9331,7.9331,267200.0
2006-04-28 10:00:00,10.22,10.25,10.22,10.24,190400.0,7.9254,7.9486,7.9254,7.9409,190400.0
2006-04-28 10:10:00,10.24,10.25,10.23,10.24,208800.0,7.9409,7.9486,7.9331,7.9409,208800.0
2006-04-28 10:20:00,10.24,10.24,10.21,10.21,170400.0,7.9409,7.9409,7.9176,7.9176,170400.0
2006-04-28 10:30:00,10.21,10.21,10.19,10.2,295200.0,7.9176,7.9176,7.9021,7.9099,295200.0
2006-04-28 10:40:00,10.2,10.2,10.18,10.19,167200.0,7.9099,7.9099,7.8943,7.9021,167200.0
2006-04-28 10:50:00,10.19,10.21,10.18,10.18,77600.0,7.9021,7.9176,7.8943,7.8943,77600.0
2006-04-28 11:00:00,10.18,10.2,10.18,10.18,122400.0,7.8943,7.9099,7.8943,7.8943,122400.0
2006-04-28 11:10:00,10.18,10.2,10.18,10.19,79200.0,7.8943,7.9099,7.8943,7.9021,79200.0
2006-04-28 11:20:00,10.19,10.2,10.19,10.2,96800.0,7.9021,7.9099,7.9021,7.9099,96800.0
2006-04-28 11:30:00,10.2,10.2,10.18,10.18,121600.0,7.9099,7.9099,7.8943,7.8943,121600.0
2006-04-28 11:40:00,10.18,10.18,10.17,10.17,104000.0,7.8943,7.8943,7.8866,7.8866,104000.0
2006-04-28 11:50:00,10.18,10.18,10.16,10.18,70400.0,7.8943,7.8943,7.8788,7.8943,70400.0
2006-04-28 12:00:00,10.18,10.18,10.17,10.17,86400.0,7.8943,7.8943,7.8866,7.8866,86400.0
2006-04-28 12:10:00,10.17,10.19,10.17,10.18,53600.0,7.8866,7.9021,7.8866,7.8943,53600.0
2006-04-28 12:20:00,10.18,10.19,10.18,10.19,60800.0,7.8943,7.9021,7.8943,7.9021,60800.0
2006-04-28 12:30:00,10.19,10.19,10.18,10.18,52800.0,7.9021,7.9021,7.8943,7.8943,52800.0
2006-04-28 12:40:00,10.18,10.18,10.16,10.17,75200.0,7.8943,7.8943,7.8788,7.8866,75200.0
2006-04-28 12:50:00,10.16,10.17,10.16,10.16,78400.0,7.8788,7.8866,7.8788,7.8788,78400.0
2006-04-28 13:00:00,10.16,10.18,10.16,10.18,83200.0,7.8788,7.8943,7.8788,7.8943,83200.0
2006-04-28 13:10:00,10.18,10.19,10.18,10.19,84800.0,7.8943,7.9021,7.8943,7.9021,84800.0
2006-04-28 13:20:00,10.19,10.19,10.18,10.19,70400.0,7.9021,7.9021,7.8943,7.9021,70400.0
2006-04-28 13:30:00,10.19,10.2,10.19,10.19,95200.0,7.9021,7.9099,7.9021,7.9021,95200.0
2006-04-28 13:40:00,10.19,10.19,10.19,10.19,124000.0,7.9021,7.9021,7.9021,7.9021,124000.0
2006-04-28 13:50:00,10.19,10.21,10.19,10.21,57600.0,7.9021,7.9176,7.9021,7.9176,57600.0
2006-04-28 14:00:00,10.21,10.21,10.2,10.2,83200.0,7.9176,7.9176,7.9099,7.9099,83200.0
2006-04-28 14:10:00,10.2,10.21,10.2,10.21,92000.0,7.9099,7.9176,7.9099,7.9176,92000.0
2006-04-28 14:20:00,10.21,10.21,10.2,10.21,138400.0,7.9176,7.9176,7.9099,7.9176,138400.0
2006-04-28 14:30:00,10.21,10.21,10.21,10.21,116000.0,7.9176,7.9176,7.9176,7.9176,116000.0
2006-04-28 14:40:00,10.21,10.22,10.21,10.22,87200.0,7.9176,7.9254,7.9176,7.9254,87200.0
2006-04-28 14:50:00,10.22,10.22,10.21,10.22,138400.0,7.9254,7.9254,7.9176,7.9254,138400.0
2006-04-28 15:00:00,10.22,10.22,10.21,10.22,227200.0,7.9254,7.9254,7.9176,7.9254,227200.0
2006-04-28 15:10:00,10.22,10.23,10.21,10.22,297600.0,7.9254,7.9331,7.9176,7.9254,297600.0
2006-04-28 15:20:00,10.22,10.23,10.22,10.23,163200.0,7.9254,7.9331,7.9254,7.9331,163200.0
2006-04-28 15:30:00,10.23,10.24,10.23,10.24,249600.0,7.9331,7.9409,7.9331,7.9409,249600.0
2006-04-28 15:40:00,10.24,10.24,10.23,10.23,285600.0,7.9409,7.9409,7.9331,7.9331,285600.0
2006-04-28 15:50:00,10.23,10.23,10.23,10.23,450400.0,7.9331,7.9331,7.9331,7.9331,450400.0
2006-05-01 09:30:00,10.25,10.3,10.25,10.29,396000.0,7.9486,7.9874,7.9486,7.9796,396000.0
2006-05-01 09:40:00,10.29,10.3,10.26,10.26,232000.0,7.9796,7.9874,7.9564,7.9564,232000.0
2006-05-01 09:50:00,10.26,10.26,10.23,10.24,190400.0,7.9564,7.9564,7.9331,7.9409,190400.0
2006-05-01 10:00:00,10.24,10.28,10.22,10.28,154400.0,7.9409,7.9719,7.9254,7.9719,154400.0
2006-05-01 10:10:00,10.28,10.28,10.25,10.25,232000.0,7.9719,7.9719,7.9486,7.9486,232000.0
2006-05-01 10:20:00,10.25,10.26,10.24,10.24,90400.0,7.9486,7.9564,7.9409,7.9409,90400.0
2006-05-01 10:30:00,10.24,10.25,10.24,10.24,173600.0,7.9409,7.9486,7.9409,7.9409,173600.0
2006-05-01 10:40:00,10.24,10.25,10.24,10.24,360800.0,7.9409,7.9486,7.9409,7.9409,360800.0
2006-05-01 10:50:00,10.24,10.25,10.24,10.25,168800.0,7.9409,7.9486,7.9409,7.9486,168800.0
2006-05-01 11:00:00,10.25,10.25,10.25,10.25,283200.0,7.9486,7.9486,7.9486,7.9486,283200.0
2006-05-01 11:10:00,10.25,10.27,10.24,10.27,151200.0,7.9486,7.9641,7.9409,7.9641,151200.0
2006-05-01 11:20:00,10.27,10.27,10.26,10.26,112800.0,7.9641,7.9641,7.9564,7.9564,112800.0
2006-05-01 11:30:00,10.26,10.27,10.25,10.27,172000.0,7.9564,7.9641,7.9486,7.9641,172000.0
2006-05-01 11:40:00,10.27,10.27,10.26,10.27,200800.0,7.9641,7.9641,7.9564,7.9641,200800.0
2006-05-01 11:50:00,10.27,10.27,10.26,10.26,71200.0,7.9641,7.9641,7.9564,7.9564,71200.0
2006-05-01 12:00:00,10.26,10.27,10.26,10.26,147200.0,7.9564,7.9641,7.9564,7.9564,147200.0
2006-05-01 12:10:00,10.26,10.27,10.26,10.27,53600.0,7.9564,7.9641,7.9564,7.9641,53600.0
2006-05-01 12:20:00,10.27,10.27,10.26,10.27,193600.0,7.9641,7.9641,7.9564,7.9641,193600.0
2006-05-01 12:30:00,10.27,10.28,10.26,10.27,145600.0,7.9641,7.9719,7.9564,7.9641,145600.0
2006-05-01 12:40:00,10.27,10.28,10.27,10.28,95200.0,7.9641,7.9719,7.9641,7.9719,95200.0
2006-05-01 12:50:00,10.28,10.29,10.28,10.28,88800.0,7.9719,7.9796,7.9719,7.9719,88800.0
2006-05-01 13:00:00,10.28,10.29,10.28,10.29,98400.0,7.9719,7.9796,7.9719,7.9796,98400.0
2006-05-01 13:10:00,10.29,10.29,10.28,10.29,83200.0,7.9796,7.9796,7.9719,7.9796,83200.0
2006-05-01 13:20:00,10.29,10.29,10.29,10.29,164000.0,7.9796,7.9796,7.9796,7.9796,164000.0
2006-05-01 13:30:00,10.28,10.3,10.28,10.3,395200.0,7.9719,7.9874,7.9719,7.9874,395200.0
2006-05-01 13:40:00,10.3,10.3,10.28,10.29,192800.0,7.9874,7.9874,7.9719,7.9796,192800.0
2006-05-01 13:50:00,10.29,10.29,10.28,10.28,151200.0,7.9796,7.9796,7.9719,7.9719,151200.0
2006-05-01 14:00:00,10.28,10.28,10.27,10.28,268800.0,7.9719,7.9719,7.9641,7.9719,268800.0
2006-05-01 14:10:00,10.28,10.28,10.28,10.28,217600.0,7.9719,7.9719,7.9719,7.9719,217600.0
2006-05-01 14:20:00,10.28,10.28,10.27,10.28,200800.0,7.9719,7.9719,7.9641,7.9719,200800.0
2006-05-01 14:30:00,10.28,10.29,10.27,10.27,261600.0,7.9719,7.9796,7.9641,7.9641,261600.0
2006-05-01 14:40:00,10.27,10.27,10.26,10.26,152000.0,7.9641,7.9641,7.9564,7.9564,152000.0
2006-05-01 14:50:00,10.26,10.26,10.25,10.25,298400.0,7.9564,7.9564,7.9486,7.9486,298400.0
2006-05-01 15:00:00,10.25,10.25,10.25,10.25,327200.0,7.9486,7.9486,7.9486,7.9486,327200.0
2006-05-01 15:10:00,10.25,10.25,10.24,10.24,348800.0,7.9486,7.9486,7.9409,7.9409,348800.0
2006-05-01 15:20:00,10.24,10.24,10.22,10.22,433600.0,7.9409,7.9409,7.9254,7.9254,433600.0
2006-05-01 15:30:00,10.23,10.23,10.19,10.2,358400.0,7.9331,7.9331,7.9021,7.9099,358400.0
2006-05-01 15:40:00,10.2,10.22,10.2,10.21,524800.0,7.9099,7.9254,7.9099,7.9176,524800.0
2006-05-01 15:50:00,10.21,10.22,10.2,10.21,621600.0,7.9176,7.9254,7.9099,7.9176,621600.0
2006-05-02 09:30:00,10.26,10.28,10.23,10.25,188000.0,7.9564,7.9719,7.9331,7.9486,188000.0
2006-05-02 09:40:00,10.25,10.25,10.23,10.23,123200.0,7.9486,7.9486,7.9331,7.9331,123200.0
2006-05-02 09:50:00,10.23,10.26,10.23,10.25,192000.0,7.9331,7.9564,7.9331,7.9486,192000.0
2006-05-02 10:00:00,10.25,10.26,10.23,10.23,114400.0,7.9486,7.9564,7.9331,7.9331,114400.0
2006-05-02 10:10:00,10.23,10.25,10.22,10.23,173600.0,7.9331,7.9486,7.9254,7.9331,173600.0
2006-05-02 10:20:00,10.23,10.27,10.23,10.24,203200.0,7.9331,7.9641,7.9331,7.9409,203200.0
2006-05-02 10:30:00,10.25,10.26,10.25,10.25,268000.0,7.9486,7.9564,7.9486,7.9486,268000.0
2006-05-02 10:40:00,10.25,10.25,10.25,10.25,211200.0,7.9486,7.9486,7.9486,7.9486,211200.0
2006-05-02 10:50:00,10.25,10.25,10.25,10.25,177600.0,7.9486,7.9486,7.9486,7.9486,177600.0
2006-05-02 11:00:00,10.25,10.26,10.25,10.25,233600.0,7.9486,7.9564,7.9486,7.9486,233600.0
2006-05-02 11:10:00,10.25,10.26,10.25,10.26,220000.0,7.9486,7.9564,7.9486,7.9564,220000.0
2006-05-02 11:20:00,10.26,10.27,10.26,10.27,183200.0,7.9564,7.9641,7.9564,7.9641,183200.0
2006-05-02 11:30:00,10.27,10.28,10.27,10.27,148800.0,7.9641,7.9719,7.9641,7.9641,148800.0
2006-05-02 11:40:00,10.27,10.27,10.26,10.27,73600.0,7.9641,7.9641,7.9564,7.9641,73600.0
2006-05-02 11:50:00,10.26,10.27,10.26,10.27,99200.0,7.9564,7.9641,7.9564,7.9641,99200.0
2006-05-02 12:00:00,10.27,10.28,10.27,10.28,177600.0,7.9641,7.9719,7.9641,7.9719,177600.0
2006-05-02 12:10:00,10.28,10.28,10.26,10.26,76800.0,7.9719,7.9719,7.9564,7.9564,76800.0
2006-05-02 12:20:00,10.26,10.26,10.25,10.25,106400.0,7.9564,7.9564,7.9486,7.9486,106400.0
2006-05-02 12:30:00,10.25,10.28,10.24,10.27,168000.0,7.9486,7.9719,7.9409,7.9641,168000.0
2006-05-02 12:40:00,10.27,10.28,10.26,10.26,147200.0,7.9641,7.9719,7.9564,7.9564,147200.0
2006-05-02 12:50:00,10.27,10.27,10.26,10.27,68800.0,7.9641,7.9641,7.9564,7.9641,68800.0
2006-05-02 13:00:00,10.27,10.28,10.27,10.28,107200.0,7.9641,7.9719,7.9641,7.9719,107200.0
2006-05-02 13:10:00,10.28,10.28,10.27,10.28,171200.0,7.9719,7.9719,7.9641,7.9719,171200.0
2006-05-02 13:20:00,10.28,10.29,10.28,10.28,105600.0,7.9719,7.9796,7.9719,7.9719,105600.0
2006-05-02 13:30:00,10.28,10.29,10.27,10.27,114400.0,7.9719,7.9796,7.9641,7.9641,114400.0
2006-05-02 13:40:00,10.27,10.28,10.27,10.28,143200.0,7.9641,7.9719,7.9641,7.9719,143200.0
2006-05-02 13:50:00,10.28,10.29,10.27,10.28,131200.0,7.9719,7.9796,7.9641,7.9719,131200.0
2006-05-02 14:00:00,10.27,10.27,10.27,10.27,152800.0,7.9641,7.9641,7.9641,7.9641,152800.0
2006-05-02 14:10:00,10.27,10.27,10.26,10.27,156000.0,7.9641,7.9641,7.9564,7.9641,156000.0
2006-05-02 14:20:00,10.27,10.27,10.26,10.26,148800.0,7.9641,7.9641,7.9564,7.9564,148800.0
2006-05-02 14:30:00,10.26,10.26,10.26,10.26,161600.0,7.9564,7.9564,7.9564,7.9564,161600.0
2006-05-02 14:40:00,10.26,10.26,10.25,10.26,146400.0,7.9564,7.9564,7.9486,7.9564,146400.0
2006-05-02 14:50:00,10.26,10.26,10.25,10.25,130400.0,7.9564,7.9564,7.9486,7.9486,130400.0
2006-05-02 15:00:00,10.25,10.26,10.24,10.24,167200.0,7.9486,7.9564,7.9409,7.9409,167200.0
2006-05-02 15:10:00,10.24,10.24,10.23,10.23,272000.0,7.9409,7.9409,7.9331,7.9331,272000.0
2006-05-02 15:20:00,10.23,10.23,10.22,10.22,316800.0,7.9331,7.9331,7.9254,7.9254,316800.0
2006-05-02 15:30:00,10.22,10.22,10.21,10.22,269600.0,7.9254,7.9254,7.9176,7.9254,269600.0
2006-05-02 15:40:00,10.22,10.22,10.21,10.22,196000.0,7.9254,7.9254,7.9176,7.9254,196000.0
2006-05-02 15:50:00,10.22,10.22,10.2,10.2,886400.0,7.9254,7.9254,7.9099,7.9099,886400.0
2006-05-03 09:30:00,10.2,10.22,10.17,10.17,204000.0,7.9099,7.9254,7.8866,7.8866,204000.0
2006-05-03 09:40:00,10.17,10.18,10.14,10.14,475200.0,7.8866,7.8943,7.8633,7.8633,475200.0
2006-05-03 09:50:00,10.14,10.15,10.1,10.11,459200.0,7.8633,7.8711,7.8323,7.8401,459200.0
2006-05-03 10:00:00,10.11,10.12,10.09,10.1,417600.0,7.8401,7.8478,7.8246,7.8323,417600.0
2006-05-03 10:10:00,10.1,10.13,10.1,10.12,148000.0,7.8323,7.8556,7.8323,7.8478,148000.0
2006-05-03 10:20:00,10.12,10.13,10.1,10.1,150400.0,7.8478,7.8556,7.8323,7.8323,150400.0
2006-05-03 10:30:00,10.1,10.12,10.1,10.11,222400.0,7.8323,7.8478,7.8323,7.8401,222400.0
2006-05-03 10:40:00,10.11,10.12,10.1,10.1,205600.0,7.8401,7.8478,7.8323,7.8323,205600.0
2006-05-03 10:50:00,10.1,10.12,10.09,10.12,138400.0,7.8323,7.8478,7.8246,7.8478,138400.0
2006-05-03 11:00:00,10.12,10.12,10.09,10.1,273600.0,7.8478,7.8478,7.8246,7.8323,273600.0
2006-05-03 11:10:00,10.1,10.11,10.1,10.11,100800.0,7.8323,7.8401,7.8323,7.8401,100800.0
2006-05-03 11:20:00,10.11,10.11,10.1,10.11,120800.0,7.8401,7.8401,7.8323,7.8401,120800.0
2006-05-03 11:30:00,10.11,10.11,10.1,10.1,128800.0,7.8401,7.8401,7.8323,7.8323,128800.0
2006-05-03 11:40:00,10.1,10.11,10.1,10.11,171200.0,7.8323,7.8401,7.8323,7.8401,171200.0
2006-05-03 11:50:00,10.11,10.11,10.1,10.1,160800.0,7.8401,7.8401,7.8323,7.8323,160800.0
2006-05-03 12:00:00,10.1,10.11,10.1,10.11,123200.0,7.8323,7.8401,7.8323,7.8401,123200.0
2006-05-03 12:10:00,10.11,10.11,10.1,10.11,115200.0,7.8401,7.8401,7.8323,7.8401,115200.0
2006-05-03 12:20:00,10.11,10.11,10.1,10.1,144800.0,7.8401,7.8401,7.8323,7.8323,144800.0
2006-05-03 12:30:00,10.1,10.11,10.08,10.09,144800.0,7.8323,7.8401,7.8168,7.8246,144800.0
2006-05-03 12:40:00,10.09,10.11,10.09,10.11,146400.0,7.8246,7.8401,7.8246,7.8401,146400.0
2006-05-03 12:50:00,10.11,10.11,10.09,10.09,539200.0,7.8401,7.8401,7.8246,7.8246,539200.0
2006-05-03 13:00:00,10.08,10.1,10.08,10.1,126400.0,7.8168,7.8323,7.8168,7.8323,126400.0
2006-05-03 13:10:00,10.1,10.1,10.09,10.1,178400.0,7.8323,7.8323,7.8246,7.8323,178400.0
2006-05-03 13:20:00,10.09,10.09,10.07,10.07,1371200.0,7.8246,7.8246,7.809,7.809,1371200.0
2006-05-03 13:30:00,10.07,10.09,10.07,10.09,267200.0,7.809,7.8246,7.809,7.8246,267200.0
2006-05-03 13:40:00,10.09,10.1,10.09,10.1,80000.0,7.8246,7.8323,7.8246,7.8323,80000.0
2006-05-03 13:50:00,10.1,10.12,10.09,10.12,159200.0,7.8323,7.8478,7.8246,7.8478,159200.0
2006-05-03 14:00:00,10.12,10.13,10.11,10.11,204800.0,7.8478,7.8556,7.8401,7.8401,204800.0
2006-05-03 14:10:00,10.11,10.11,10.09,10.09,260800.0,7.8401,7.8401,7.8246,7.8246,260800.0
2006-05-03 14:20:00,10.09,10.12,10.09,10.12,274400.0,7.8246,7.8478,7.8246,7.8478,274400.0
2006-05-03 14:30:00,10.12,10.14,10.12,10.13,859200.0,7.8478,7.8633,7.8478,7.8556,859200.0
2006-05-03 14:40:00,10.14,10.14,10.13,10.14,105600.0,7.8633,7.8633,7.8556,7.8633,105600.0
2006-05-03 14:50:00,10.14,10.14,10.13,10.13,325600.0,7.8633,7.8633,7.8556,7.8556,325600.0
2006-05-03 15:00:00,10.13,10.13,10.12,10.13,255200.0,7.8556,7.8556,7.8478,7.8556,255200.0
2006-05-03 15:10:00,10.13,10.13,10.12,10.13,243200.0,7.8556,7.8556,7.8478,7.8556,243200.0
2006-05-03 15:20:00,10.13,10.13,10.12,10.13,187200.0,7.8556,7.8556,7.8478,7.8556,187200.0
2006-05-03 15:30:00,10.13,10.14,10.13,10.14,352800.0,7.8556,7.8633,7.8556,7.8633,352800.0
2006-05-03 15:40:00,10.14,10.14,10.13,10.14,388000.0,7.8633,7.8633,7.8556,7.8633,388000.0
2006-05-03 15:50:00,10.14,10.15,10.14,10.15,893600.0,7.8633,7.8711,7.8633,7.8711,893600.0
2006-05-04 09:30:00,10.17,10.22,10.17,10.21,211200.0,7.8866,7.9254,7.8866,7.9176,211200.0
2006-05-04 09:40:00,10.22,10.24,10.21,10.23,292800.0,7.9254,7.9409,7.9176,7.9331,292800.0
2006-05-04 09:50:00,10.23,10.24,10.21,10.21,206400.0,7.9331,7.9409,7.9176,7.9176,206400.0
2006-05-04 10:00:00,10.21,10.22,10.18,10.19,316800.0,7.9176,7.9254,7.8943,7.9021,316800.0
2006-05-04 10:10:00,10.19,10.19,10.15,10.15,196000.0,7.9021,7.9021,7.8711,7.8711,196000.0
2006-05-04 10:20:00,10.15,10.16,10.14,10.14,187200.0,7.8711,7.8788,7.8633,7.8633,187200.0
2006-05-04 10:30:00,10.14,10.14,10.13,10.13,260000.0,7.8633,7.8633,7.8556,7.8556,260000.0
2006-05-04 10:40:00,10.13,10.14,10.13,10.13,202400.0,7.8556,7.8633,7.8556,7.8556,202400.0
2006-05-04 10:50:00,10.13,10.15,10.13,10.15,151200.0,7.8556,7.8711,7.8556,7.8711,151200.0
2006-05-04 11:00:00,10.15,10.15,10.15,10.15,245600.0,7.8711,7.8711,7.8711,7.8711,245600.0
2006-05-04 11:10:00,10.15,10.16,10.15,10.16,134400.0,7.8711,7.8788,7.8711,7.8788,134400.0
2006-05-04 11:20:00,10.15,10.16,10.15,10.16,272800.0,7.8711,7.8788,7.8711,7.8788,272800.0
2006-05-04 11:30:00,10.16,10.17,10.16,10.17,88800.0,7.8788,7.8866,7.8788,7.8866,88800.0
2006-05-04 11:40:00,10.17,10.19,10.17,10.19,152800.0,7.8866,7.9021,7.8866,7.9021,152800.0
2006-05-04 11:50:00,10.19,10.2,10.19,10.19,87200.0,7.9021,7.9099,7.9021,7.9021,87200.0
2006-05-04 12:00:00,10.19,10.19,10.18,10.18,110400.0,7.9021,7.9021,7.8943,7.8943,110400.0
2006-05-04 12:10:00,10.18,10.18,10.16,10.17,174400.0,7.8943,7.8943,7.8788,7.8866,174400.0
2006-05-04 12:20:00,10.17,10.17,10.17,10.17,84800.0,7.8866,7.8866,7.8866,7.8866,84800.0
2006-05-04 12:30:00,10.17,10.17,10.16,10.17,100000.0,7.8866,7.8866,7.8788,7.8866,100000.0
2006-05-04 12:40:00,10.17,10.18,10.17,10.18,111200.0,7.8866,7.8943,7.8866,7.8943,111200.0
2006-05-04 12:50:00,10.17,10.18,10.17,10.17,59200.0,7.8866,7.8943,7.8866,7.8866,59200.0
2006-05-04 13:00:00,10.17,10.17,10.17,10.17,49600.0,7.8866,7.8866,7.8866,7.8866,49600.0
2006-05-04 13:10:00,10.17,10.17,10.16,10.17,95200.0,7.8866,7.8866,7.8788,7.8866,95200.0
2006-05-04 13:20:00,10.17,10.17,10.16,10.16,143200.0,7.8866,7.8866,7.8788,7.8788,143200.0
2006-05-04 13:30:00,10.16,10.16,10.16,10.16,222400.0,7.8788,7.8788,7.8788,7.8788,222400.0
2006-05-04 13:40:00,10.16,10.17,10.16,10.16,188800.0,7.8788,7.8866,7.8788,7.8788,188800.0
2006-05-04 13:50:00,10.16,10.16,10.16,10.16,217600.0,7.8788,7.8788,7.8788,7.8788,217600.0
2006-05-04 14:00:00,10.15,10.15,10.14,10.14,1328000.0,7.8711,7.8711,7.8633,7.8633,1328000.0
2006-05-04 14:10:00,10.14,10.15,10.13,10.14,293600.0,7.8633,7.8711,7.8556,7.8633,293600.0
2006-05-04 14:20:00,10.14,10.15,10.14,10.15,185600.0,7.8633,7.8711,7.8633,7.8711,185600.0
2006-05-04 14:30:00,10.15,10.15,10.13,10.14,77600.0,7.8711,7.8711,7.8556,7.8633,77600.0
2006-05-04 14:40:00,10.14,10.14,10.13,10.14,93600.0,7.8633,7.8633,7.8556,7.8633,93600.0
2006-05-04 14:50:00,10.13,10.14,10.13,10.14,211200.0,7.8556,7.8633,7.8556,7.8633,211200.0
2006-05-04 15:00:00,10.14,10.15,10.14,10.15,190400.0,7.8633,7.8711,7.8633,7.8711,190400.0
2006-05-04 15:10:00,10.15,10.15,10.14,10.14,136800.0,7.8711,7.8711,7.8633,7.8633,136800.0
2006-05-04 15:20:00,10.14,10.15,10.14,10.14,207200.0,7.8633,7.8711,7.8633,7.8633,207200.0
2006-05-04 15:30:00,10.15,10.15,10.14,10.14,160800.0,7.8711,7.8711,7.8633,7.8633,160800.0
2006-05-04 15:40:00,10.15,10.15,10.12,10.12,300800.0,7.8711,7.8711,7.8478,7.8478,300800.0
2006-05-04 15:50:00,10.12,10.13,10.12,10.12,516000.0,7.8478,7.8556,7.8478,7.8478,516000.0
2006-05-05 09:30:00,10.15,10.19,10.14,10.18,280000.0,7.8711,7.9021,7.8633,7.8943,280000.0
2006-05-05 09:40:00,10.19,10.19,10.14,10.15,243200.0,7.9021,7.9021,7.8633,7.8711,243200.0
2006-05-05 09:50:00,10.15,10.18,10.14,10.18,284800.0,7.8711,7.8943,7.8633,7.8943,284800.0
2006-05-05 10:00:00,10.18,10.18,10.15,10.15,149600.0,7.8943,7.8943,7.8711,7.8711,149600.0
2006-05-05 10:10:00,10.15,10.17,10.15,10.16,120000.0,7.8711,7.8866,7.8711,7.8788,120000.0
2006-05-05 10:20:00,10.16,10.17,10.16,10.16,148800.0,7.8788,7.8866,7.8788,7.8788,148800.0
2006-05-05 10:30:00,10.17,10.18,10.16,10.18,183200.0,7.8866,7.8943,7.8788,7.8943,183200.0
2006-05-05 10:40:00,10.18,10.18,10.17,10.18,82400.0,7.8943,7.8943,7.8866,7.8943,82400.0
2006-05-05 10:50:00,10.18,10.18,10.17,10.18,102400.0,7.8943,7.8943,7.8866,7.8943,102400.0
2006-05-05 11:00:00,10.18,10.18,10.16,10.16,137600.0,7.8943,7.8943,7.8788,7.8788,137600.0
2006-05-05 11:10:00,10.16,10.16,10.15,10.16,79200.0,7.8788,7.8788,7.8711,7.8788,79200.0
2006-05-05 11:20:00,10.16,10.16,10.13,10.14,108800.0,7.8788,7.8788,7.8556,7.8633,108800.0
2006-05-05 11:30:00,10.14,10.14,10.13,10.14,138400.0,7.8633,7.8633,7.8556,7.8633,138400.0
2006-05-05 11:40:00,10.13,10.14,10.12,10.12,201600.0,7.8556,7.8633,7.8478,7.8478,201600.0
2006-05-05 11:50:00,10.12,10.13,10.12,10.12,112800.0,7.8478,7.8556,7.8478,7.8478,112800.0
2006-05-05 12:00:00,10.12,10.13,10.12,10.13,106400.0,7.8478,7.8556,7.8478,7.8556,106400.0
2006-05-05 12:10:00,10.13,10.13,10.12,10.13,112000.0,7.8556,7.8556,7.8478,7.8556,112000.0
2006-05-05 12:20:00,10.14,10.15,10.13,10.15,103200.0,7.8633,7.8711,7.8556,7.8711,103200.0
2006-05-05 12:30:00,10.15,10.15,10.14,10.14,153600.0,7.8711,7.8711,7.8633,7.8633,153600.0
2006-05-05 12:40:00,10.14,10.15,10.14,10.15,76000.0,7.8633,7.8711,7.8633,7.8711,76000.0
2006-05-05 12:50:00,10.14,10.15,10.13,10.15,366400.0,7.8633,7.8711,7.8556,7.8711,366400.0
2006-05-05 13:00:00,10.15,10.15,10.14,10.14,127200.0,7.8711,7.8711,7.8633,7.8633,127200.0
2006-05-05 13:10:00,10.14,10.15,10.14,10.15,36800.0,7.8633,7.8711,7.8633,7.8711,36800.0
2006-05-05 13:20:00,10.15,10.16,10.15,10.16,55200.0,7.8711,7.8788,7.8711,7.8788,55200.0
2006-05-05 13:30:00,10.15,10.16,10.15,10.16,170400.0,7.8711,7.8788,7.8711,7.8788,170400.0
2006-05-05 13:40:00,10.15,10.17,10.15,10.17,234400.0,7.8711,7.8866,7.8711,7.8866,234400.0
2006-05-05 13:50:00,10.17,10.17,10.17,10.17,74400.0,7.8866,7.8866,7.8866,7.8866,74400.0
2006-05-05 14:00:00,10.17,10.18,10.17,10.18,210400.0,7.8866,7.8943,7.8866,7.8943,210400.0
2006-05-05 14:10:00,10.18,10.18,10.17,10.17,144800.0,7.8943,7.8943,7.8866,7.8866,144800.0
2006-05-05 14:20:00,10.17,10.18,10.17,10.18,129600.0,7.8866,7.8943,7.8866,7.8943,129600.0
2006-05-05 14:30:00,10.18,10.18,10.17,10.18,148800.0,7.8943,7.8943,7.8866,7.8943,148800.0
2006-05-05 14:40:00,10.18,10.19,10.17,10.19,132800.0,7.8943,7.9021,7.8866,7.9021,132800.0
2006-05-05 14:50:00,10.19,10.19,10.19,10.19,106400.0,7.9021,7.9021,7.9021,7.9021,106400.0
2006-05-05 15:00:00,10.19,10.19,10.18,10.19,168800.0,7.9021,7.9021,7.8943,7.9021,168800.0
2006-05-05 15:10:00,10.19,10.19,10.18,10.18,213600.0,7.9021,7.9021,7.8943,7.8943,213600.0
2006-05-05 15:20:00,10.18,10.19,10.18,10.18,186400.0,7.8943,7.9021,7.8943,7.8943,186400.0
2006-05-05 15:30:00,10.18,10.19,10.18,10.19,224800.0,7.8943,7.9021,7.8943,7.9021,224800.0
2006-05-05 15:40:00,10.18,10.19,10.18,10.19,300000.0,7.8943,7.9021,7.8943,7.9021,300000.0
2006-05-05 15:50:00,10.19,10.2,10.19,10.19,283200.0,7.9021,7.9099,7.9021,7.9021,283200.0
2006-05-08 09:30:00,10.2,10.24,10.2,10.23,564800.0,7.9099,7.9409,7.9099,7.9331,564800.0
2006-05-08 09:40:00,10.23,10.24,10.22,10.24,96800.0,7.9331,7.9409,7.9254,7.9409,96800.0
2006-05-08 09:50:00,10.24,10.24,10.22,10.22,115200.0,7.9409,7.9409,7.9254,7.9254,115200.0
2006-05-08 10:00:00,10.22,10.23,10.22,10.23,221600.0,7.9254,7.9331,7.9254,7.9331,221600.0
2006-05-08 10:10:00,10.23,10.23,10.22,10.23,170400.0,7.9331,7.9331,7.9254,7.9331,170400.0
2006-05-08 10:20:00,10.23,10.23,10.22,10.23,74400.0,7.9331,7.9331,7.9254,7.9331,74400.0
2006-05-08 10:30:00,10.23,10.23,10.22,10.22,64800.0,7.9331,7.9331,7.9254,7.9254,64800.0
2006-05-08 10:40:00,10.22,10.22,10.21,10.22,144000.0,7.9254,7.9254,7.9176,7.9254,144000.0
2006-05-08 10:50:00,10.22,10.22,10.2,10.21,95200.0,7.9254,7.9254,7.9099,7.9176,95200.0
2006-05-08 11:00:00,10.21,10.21,10.19,10.19,73600.0,7.9176,7.9176,7.9021,7.9021,73600.0
2006-05-08 11:10:00,10.2,10.2,10.19,10.19,84800.0,7.9099,7.9099,7.9021,7.9021,84800.0
2006-05-08 11:20:00,10.2,10.21,10.19,10.21,120000.0,7.9099,7.9176,7.9021,7.9176,120000.0
2006-05-08 11:30:00,10.21,10.22,10.2,10.2,104000.0,7.9176,7.9254,7.9099,7.9099,104000.0
2006-05-08 11:40:00,10.2,10.21,10.19,10.21,82400.0,7.9099,7.9176,7.9021,7.9176,82400.0
2006-05-08 11:50:00,10.21,10.22,10.21,10.22,77600.0,7.9176,7.9254,7.9176,7.9254,77600.0
2006-05-08 12:00:00,10.22,10.22,10.22,10.22,84800.0,7.9254,7.9254,7.9254,7.9254,84800.0
2006-05-08 12:10:00,10.22,10.22,10.22,10.22,124800.0,7.9254,7.9254,7.9254,7.9254,124800.0
2006-05-08 12:20:00,10.22,10.23,10.22,10.23,104000.0,7.9254,7.9331,7.9254,7.9331,104000.0
2006-05-08 12:30:00,10.23,10.23,10.22,10.22,131200.0,7.9331,7.9331,7.9254,7.9254,131200.0
2006-05-08 12:40:00,10.22,10.22,10.2,10.21,136000.0,7.9254,7.9254,7.9099,7.9176,136000.0
2006-05-08 12:50:00,10.21,10.21,10.21,10.21,42400.0,7.9176,7.9176,7.9176,7.9176,42400.0
2006-05-08 13:00:00,10.21,10.22,10.21,10.22,80800.0,7.9176,7.9254,7.9176,7.9254,80800.0
2006-05-08 13:10:00,10.22,10.23,10.22,10.23,80800.0,7.9254,7.9331,7.9254,7.9331,80800.0
2006-05-08 13:20:00,10.22,10.24,10.22,10.24,164000.0,7.9254,7.9409,7.9254,7.9409,164000.0
2006-05-08 13:30:00,10.24,10.24,10.23,10.24,280800.0,7.9409,7.9409,7.9331,7.9409,280800.0
2006-05-08 13:40:00,10.24,10.26,10.24,10.26,105600.0,7.9409,7.9564,7.9409,7.9564,105600.0
2006-05-08 13:50:00,10.26,10.27,10.26,10.27,373600.0,7.9564,7.9641,7.9564,7.9641,373600.0
2006-05-08 14:00:00,10.26,10.27,10.25,10.25,228000.0,7.9564,7.9641,7.9486,7.9486,228000.0
2006-05-08 14:10:00,10.25,10.25,10.24,10.24,131200.0,7.9486,7.9486,7.9409,7.9409,131200.0
2006-05-08 14:20:00,10.24,10.25,10.24,10.25,72800.0,7.9409,7.9486,7.9409,7.9486,72800.0
2006-05-08 14:30:00,10.25,10.27,10.25,10.26,110400.0,7.9486,7.9641,7.9486,7.9564,110400.0
2006-05-08 14:40:00,10.26,10.26,10.26,10.26,61600.0,7.9564,7.9564,7.9564,7.9564,61600.0
2006-05-08 14:50:00,10.26,10.27,10.26,10.27,200800.0,7.9564,7.9641,7.9564,7.9641,200800.0
2006-05-08 15:00:00,10.27,10.28,10.27,10.27,205600.0,7.9641,7.9719,7.9641,7.9641,205600.0
2006-05-08 15:10:00,10.27,10.28,10.26,10.27,420000.0,7.9641,7.9719,7.9564,7.9641,420000.0
2006-05-08 15:20:00,10.27,10.28,10.27,10.28,639200.0,7.9641,7.9719,7.9641,7.9719,639200.0
2006-05-08 15:30:00,10.28,10.29,10.28,10.29,396000.0,7.9719,7.9796,7.9719,7.9796,396000.0
2006-05-08 15:40:00,10.29,10.31,10.29,10.29,669600.0,7.9796,7.9952,7.9796,7.9796,669600.0
2006-05-08 15:50:00,10.29,10.29,10.28,10.29,647200.0,7.9796,7.9796,7.9719,7.9796,647200.0
2006-05-09 09:30:00,10.29,10.3,10.28,10.3,435200.0,7.9796,7.9874,7.9719,7.9874,435200.0
2006-05-09 09:40:00,10.29,10.31,10.29,10.3,273600.0,7.9796,7.9952,7.9796,7.9874,273600.0
2006-05-09 09:50:00,10.29,10.31,10.28,10.28,216800.0,7.9796,7.9952,7.9719,7.9719,216800.0
2006-05-09 10:00:00,10.28,10.29,10.28,10.29,223200.0,7.9719,7.9796,7.9719,7.9796,223200.0
2006-05-09 10:10:00,10.29,10.29,10.28,10.28,127200.0,7.9796,7.9796,7.9719,7.9719,127200.0
2006-05-09 10:20:00,10.28,10.29,10.27,10.29,196800.0,7.9719,7.9796,7.9641,7.9796,196800.0
2006-05-09 10:30:00,10.29,10.29,10.29,10.29,110400.0,7.9796,7.9796,7.9796,7.9796,110400.0
2006-05-09 10:40:00,10.28,10.29,10.28,10.28,112800.0,7.9719,7.9796,7.9719,7.9719,112800.0
2006-05-09 10:50:00,10.28,10.28,10.28,10.28,109600.0,7.9719,7.9719,7.9719,7.9719,109600.0
2006-05-09 11:00:00,10.28,10.29,10.27,10.27,136800.0,7.9719,7.9796,7.9641,7.9641,136800.0
2006-05-09 11:10:00,10.27,10.28,10.27,10.28,69600.0,7.9641,7.9719,7.9641,7.9719,69600.0
2006-05-09 11:20:00,10.28,10.29,10.28,10.28,232800.0,7.9719,7.9796,7.9719,7.9719,232800.0
2006-05-09 11:30:00,10.28,10.29,10.27,10.29,162400.0,7.9719,7.9796,7.9641,7.9796,162400.0
2006-05-09 11:40:00,10.29,10.3,10.29,10.29,108000.0,7.9796,7.9874,7.9796,7.9796,108000.0
2006-05-09 11:50:00,10.29,10.31,10.29,10.31,253600.0,7.9796,7.9952,7.9796,7.9952,253600.0
2006-05-09 12:00:00,10.31,10.32,10.31,10.32,115200.0,7.9952,8.0029,7.9952,8.0029,115200.0
2006-05-09 12:10:00,10.32,10.33,10.32,10.33,128000.0,8.0029,8.0107,8.0029,8.0107,128000.0
2006-05-09 12:20:00,10.33,10.33,10.32,10.33,98400.0,8.0107,8.0107,8.0029,8.0107,98400.0
2006-05-09 12:30:00,10.33,10.35,10.33,10.34,161600.0,8.0107,8.0262,8.0107,8.0184,161600.0
2006-05-09 12:40:00,10.34,10.35,10.34,10.34,168800.0,8.0184,8.0262,8.0184,8.0184,168800.0
2006-05-09 12:50:00,10.34,10.35,10.34,10.35,152800.0,8.0184,8.0262,8.0184,8.0262,152800.0
2006-05-09 13:00:00,10.35,10.36,10.34,10.34,90400.0,8.0262,8.0339,8.0184,8.0184,90400.0
2006-05-09 13:10:00,10.34,10.34,10.33,10.33,51200.0,8.0184,8.0184,8.0107,8.0107,51200.0
2006-05-09 13:20:00,10.33,10.33,10.33,10.33,98400.0,8.0107,8.0107,8.0107,8.0107,98400.0
2006-05-09 13:30:00,10.33,10.33,10.33,10.33,167200.0,8.0107,8.0107,8.0107,8.0107,167200.0
2006-05-09 13:40:00,10.33,10.33,10.33,10.33,114400.0,8.0107,8.0107,8.0107,8.0107,114400.0
2006-05-09 13:50:00,10.33,10.33,10.32,10.32,62400.0,8.0107,8.0107,8.0029,8.0029,62400.0
2006-05-09 14:00:00,10.32,10.32,10.32,10.32,78400.0,8.0029,8.0029,8.0029,8.0029,78400.0
2006-05-09 14:10:00,10.32,10.32,10.31,10.31,102400.0,8.0029,8.0029,7.9952,7.9952,102400.0
2006-05-09 14:20:00,10.31,10.31,10.31,10.31,198400.0,7.9952,7.9952,7.9952,7.9952,198400.0
2006-05-09 14:30:00,10.31,10.32,10.31,10.32,197600.0,7.9952,8.0029,7.9952,8.0029,197600.0
2006-05-09 14:40:00,10.31,10.32,10.31,10.31,67200.0,7.9952,8.0029,7.9952,7.9952,67200.0
2006-05-09 14:50:00,10.31,10.32,10.31,10.31,362400.0,7.9952,8.0029,7.9952,7.9952,362400.0
2006-05-09 15:00:00,10.31,10.31,10.31,10.31,226400.0,7.9952,7.9952,7.9952,7.9952,226400.0
2006-05-09 15:10:00,10.31,10.31,10.3,10.31,266400.0,7.9952,7.9952,7.9874,7.9952,266400.0
2006-05-09 15:20:00,10.31,10.31,10.3,10.3,155200.0,7.9952,7.9952,7.9874,7.9874,155200.0
2006-05-09 15:30:00,10.3,10.3,10.29,10.29,168000.0,7.9874,7.9874,7.9796,7.9796,168000.0
2006-05-09 15:40:00,10.29,10.29,10.28,10.28,280800.0,7.9796,7.9796,7.9719,7.9719,280800.0
2006-05-09 15:50:00,10.28,10.29,10.28,10.28,300000.0,7.9719,7.9796,7.9719,7.9719,300000.0
2006-05-10 09:30:00,10.3,10.32,10.29,10.32,377600.0,7.9874,8.0029,7.9796,8.0029,377600.0
2006-05-10 09:40:00,10.32,10.35,10.31,10.35,480800.0,8.0029,8.0262,7.9952,8.0262,480800.0
2006-05-10 09:50:00,10.34,10.35,10.34,10.35,212000.0,8.0184,8.0262,8.0184,8.0262,212000.0
2006-05-10 10:00:00,10.35,10.35,10.34,10.34,169600.0,8.0262,8.0262,8.0184,8.0184,169600.0
2006-05-10 10:10:00,10.34,10.35,10.32,10.32,120000.0,8.0184,8.0262,8.0029,8.0029,120000.0
2006-05-10 10:20:00,10.32,10.32,10.31,10.31,156000.0,8.0029,8.0029,7.9952,7.9952,156000.0
2006-05-10 10:30:00,10.31,10.31,10.29,10.29,167200.0,7.9952,7.9952,7.9796,7.9796,167200.0
2006-05-10 10:40:00,10.29,10.3,10.29,10.3,165600.0,7.9796,7.9874,7.9796,7.9874,165600.0
2006-05-10 10:50:00,10.3,10.3,10.28,10.29,161600.0,7.9874,7.9874,7.9719,7.9796,161600.0
2006-05-10 11:00:00,10.29,10.32,10.29,10.31,155200.0,7.9796,8.0029,7.9796,7.9952,155200.0
2006-05-10 11:10:00,10.31,10.31,10.31,10.31,130400.0,7.9952,7.9952,7.9952,7.9952,130400.0
2006-05-10 11:20:00,10.32,10.32,10.31,10.31,101600.0,8.0029,8.0029,7.9952,7.9952,101600.0
2006-05-10 11:30:00,10.31,10.32,10.31,10.31,193600.0,7.9952,8.0029,7.9952,7.9952,193600.0
2006-05-10 11:40:00,10.31,10.32,10.31,10.31,177600.0,7.9952,8.0029,7.9952,7.9952,177600.0
2006-05-10 11:50:00,10.31,10.31,10.31,10.31,178400.0,7.9952,7.9952,7.9952,7.9952,178400.0
2006-05-10 12:00:00,10.31,10.31,10.31,10.31,269600.0,7.9952,7.9952,7.9952,7.9952,269600.0
2006-05-10 12:10:00,10.31,10.32,10.31,10.31,94400.0,7.9952,8.0029,7.9952,7.9952,94400.0
2006-05-10 12:20:00,10.31,10.31,10.31,10.31,166400.0,7.9952,7.9952,7.9952,7.9952,166400.0
2006-05-10 12:30:00,10.31,10.31,10.31,10.31,227200.0,7.9952,7.9952,7.9952,7.9952,227200.0
2006-05-10 12:40:00,10.31,10.31,10.31,10.31,142400.0,7.9952,7.9952,7.9952,7.9952,142400.0
2006-05-10 12:50:00,10.31,10.32,10.31,10.31,320800.0,7.9952,8.0029,7.9952,7.9952,320800.0
2006-05-10 13:00:00,10.31,10.31,10.31,10.31,57600.0,7.9952,7.9952,7.9952,7.9952,57600.0
2006-05-10 13:10:00,10.31,10.31,10.3,10.3,123200.0,7.9952,7.9952,7.9874,7.9874,123200.0
2006-05-10 13:20:00,10.3,10.31,10.3,10.31,36800.0,7.9874,7.9952,7.9874,7.9952,36800.0
2006-05-10 13:30:00,10.31,10.31,10.3,10.31,48000.0,7.9952,7.9952,7.9874,7.9952,48000.0
2006-05-10 13:40:00,10.31,10.31,10.31,10.31,60000.0,7.9952,7.9952,7.9952,7.9952,60000.0
2006-05-10 13:50:00,10.31,10.33,10.31,10.33,100000.0,7.9952,8.0107,7.9952,8.0107,100000.0
2006-05-10 14:00:00,10.33,10.33,10.32,10.33,88000.0,8.0107,8.0107,8.0029,8.0107,88000.0
2006-05-10 14:10:00,10.33,10.34,10.32,10.34,161600.0,8.0107,8.0184,8.0029,8.0184,161600.0
2006-05-10 14:20:00,10.34,10.35,10.32,10.33,260800.0,8.0184,8.0262,8.0029,8.0107,260800.0
2006-05-10 14:30:00,10.33,10.34,10.33,10.34,152800.0,8.0107,8.0184,8.0107,8.0184,152800.0
2006-05-10 14:40:00,10.33,10.37,10.33,10.35,308000.0,8.0107,8.0417,8.0107,8.0262,308000.0
2006-05-10 14:50:00,10.35,10.36,10.34,10.35,231200.0,8.0262,8.0339,8.0184,8.0262,231200.0
2006-05-10 15:00:00,10.35,10.36,10.32,10.32,210400.0,8.0262,8.0339,8.0029,8.0029,210400.0
2006-05-10 15:10:00,10.32,10.32,10.3,10.31,209600.0,8.0029,8.0029,7.9874,7.9952,209600.0
2006-05-10 15:20:00,10.31,10.31,10.3,10.3,112800.0,7.9952,7.9952,7.9874,7.9874,112800.0
2006-05-10 15:30:00,10.3,10.31,10.29,10.31,241600.0,7.9874,7.9952,7.9796,7.9952,241600.0
2006-05-10 15:40:00,10.31,10.31,10.3,10.3,182400.0,7.9952,7.9952,7.9874,7.9874,182400.0
2006-05-10 15:50:00,10.3,10.3,10.28,10.29,380800.0,7.9874,7.9874,7.9719,7.9796,380800.0
2006-05-11 09:30:00,10.37,10.37,10.35,10.35,402400.0,8.0417,8.0417,8.0262,8.0262,402400.0
2006-05-11 09:40:00,10.35,10.39,10.35,10.36,334400.0,8.0262,8.0572,8.0262,8.0339,334400.0
2006-05-11 09:50:00,10.36,10.38,10.34,10.36,197600.0,8.0339,8.0494,8.0184,8.0339,197600.0
2006-05-11 10:00:00,10.36,10.36,10.34,10.34,139200.0,8.0339,8.0339,8.0184,8.0184,139200.0
2006-05-11 10:10:00,10.35,10.35,10.33,10.34,122400.0,8.0262,8.0262,8.0107,8.0184,122400.0
2006-05-11 10:20:00,10.34,10.34,10.33,10.33,87200.0,8.0184,8.0184,8.0107,8.0107,87200.0
2006-05-11 10:30:00,10.33,10.33,10.32,10.33,106400.0,8.0107,8.0107,8.0029,8.0107,106400.0
2006-05-11 10:40:00,10.33,10.34,10.31,10.34,312000.0,8.0107,8.0184,7.9952,8.0184,312000.0
2006-05-11 10:50:00,10.33,10.34,10.33,10.33,85600.0,8.0107,8.0184,8.0107,8.0107,85600.0
2006-05-11 11:00:00,10.33,10.35,10.32,10.35,189600.0,8.0107,8.0262,8.0029,8.0262,189600.0
2006-05-11 11:10:00,10.35,10.35,10.34,10.34,100000.0,8.0262,8.0262,8.0184,8.0184,100000.0
2006-05-11 11:20:00,10.34,10.34,10.32,10.32,108000.0,8.0184,8.0184,8.0029,8.0029,108000.0
2006-05-11 11:30:00,10.32,10.35,10.32,10.34,82400.0,8.0029,8.0262,8.0029,8.0184,82400.0
2006-05-11 11:40:00,10.34,10.34,10.33,10.34,89600.0,8.0184,8.0184,8.0107,8.0184,89600.0
2006-05-11 11:50:00,10.33,10.33,10.32,10.33,124000.0,8.0107,8.0107,8.0029,8.0107,124000.0
2006-05-11 12:00:00,10.33,10.33,10.32,10.32,206400.0,8.0107,8.0107,8.0029,8.0029,206400.0
2006-05-11 12:10:00,10.32,10.32,10.31,10.31,88000.0,8.0029,8.0029,7.9952,7.9952,88000.0
2006-05-11 12:20:00,10.31,10.31,10.31,10.31,48800.0,7.9952,7.9952,7.9952,7.9952,48800.0
2006-05-11 12:30:00,10.31,10.31,10.31,10.31,80000.0,7.9952,7.9952,7.9952,7.9952,80000.0
2006-05-11 12:40:00,10.31,10.31,10.29,10.29,112000.0,7.9952,7.9952,7.9796,7.9796,112000.0
2006-05-11 12:50:00,10.29,10.29,10.29,10.29,77600.0,7.9796,7.9796,7.9796,7.9796,77600.0
2006-05-11 13:00:00,10.29,10.29,10.28,10.28,106400.0,7.9796,7.9796,7.9719,7.9719,106400.0
2006-05-11 13:10:00,10.28,10.28,10.24,10.25,184000.0,7.9719,7.9719,7.9409,7.9486,184000.0
2006-05-11 13:20:00,10.25,10.26,10.24,10.24,148800.0,7.9486,7.9564,7.9409,7.9409,148800.0
2006-05-11 13:30:00,10.23,10.24,10.22,10.23,220800.0,7.9331,7.9409,7.9254,7.9331,220800.0
2006-05-11 13:40:00,10.22,10.22,10.22,10.22,154400.0,7.9254,7.9254,7.9254,7.9254,154400.0
2006-05-11 13:50:00,10.22,10.23,10.22,10.22,83200.0,7.9254,7.9331,7.9254,7.9254,83200.0
2006-05-11 14:00:00,10.22,10.22,10.22,10.22,143200.0,7.9254,7.9254,7.9254,7.9254,143200.0
2006-05-11 14:10:00,10.22,10.23,10.22,10.22,152800.0,7.9254,7.9331,7.9254,7.9254,152800.0
2006-05-11 14:20:00,10.22,10.22,10.21,10.21,180800.0,7.9254,7.9254,7.9176,7.9176,180800.0
2006-05-11 14:30:00,10.21,10.22,10.2,10.22,106400.0,7.9176,7.9254,7.9099,7.9254,106400.0
2006-05-11 14:40:00,10.22,10.22,10.21,10.21,117600.0,7.9254,7.9254,7.9176,7.9176,117600.0
2006-05-11 14:50:00,10.21,10.21,10.19,10.19,256000.0,7.9176,7.9176,7.9021,7.9021,256000.0
2006-05-11 15:00:00,10.19,10.19,10.17,10.17,332800.0,7.9021,7.9021,7.8866,7.8866,332800.0
2006-05-11 15:10:00,10.17,10.17,10.16,10.17,364000.0,7.8866,7.8866,7.8788,7.8866,364000.0
2006-05-11 15:20:00,10.17,10.17,10.15,10.15,356000.0,7.8866,7.8866,7.8711,7.8711,356000.0
2006-05-11 15:30:00,10.15,10.15,10.14,10.15,592800.0,7.8711,7.8711,7.8633,7.8711,592800.0
2006-05-11 15:40:00,10.15,10.16,10.15,10.15,546400.0,7.8711,7.8788,7.8711,7.8711,546400.0
2006-05-11 15:50:00,10.15,10.17,10.15,10.16,695200.0,7.8711,7.8866,7.8711,7.8788,695200.0
2006-05-12 09:30:00,10.13,10.17,10.12,10.17,365600.0,7.8556,7.8866,7.8478,7.8866,365600.0
2006-05-12 09:40:00,10.16,10.18,10.14,10.17,576800.0,7.8788,7.8943,7.8633,7.8866,576800.0
2006-05-12 09:50:00,10.19,10.22,10.19,10.22,235200.0,7.9021,7.9254,7.9021,7.9254,235200.0
2006-05-12 10:00:00,10.22,10.24,10.19,10.21,267200.0,7.9254,7.9409,7.9021,7.9176,267200.0
2006-05-12 10:10:00,10.21,10.22,10.19,10.19,207200.0,7.9176,7.9254,7.9021,7.9021,207200.0
2006-05-12 10:20:00,10.19,10.19,10.17,10.18,451200.0,7.9021,7.9021,7.8866,7.8943,451200.0
2006-05-12 10:30:00,10.18,10.18,10.15,10.16,308000.0,7.8943,7.8943,7.8711,7.8788,308000.0
2006-05-12 10:40:00,10.16,10.17,10.16,10.16,136800.0,7.8788,7.8866,7.8788,7.8788,136800.0
2006-05-12 10:50:00,10.16,10.18,10.16,10.18,568000.0,7.8788,7.8943,7.8788,7.8943,568000.0
2006-05-12 11:00:00,10.18,10.18,10.16,10.17,167200.0,7.8943,7.8943,7.8788,7.8866,167200.0
2006-05-12 11:10:00,10.17,10.18,10.16,10.17,169600.0,7.8866,7.8943,7.8788,7.8866,169600.0
2006-05-12 11:20:00,10.17,10.18,10.17,10.18,236000.0,7.8866,7.8943,7.8866,7.8943,236000.0
2006-05-12 11:30:00,10.18,10.19,10.18,10.19,252800.0,7.8943,7.9021,7.8943,7.9021,252800.0
2006-05-12 11:40:00,10.19,10.2,10.19,10.19,153600.0,7.9021,7.9099,7.9021,7.9021,153600.0
2006-05-12 11:50:00,10.18,10.19,10.18,10.19,136000.0,7.8943,7.9021,7.8943,7.9021,136000.0
2006-05-12 12:00:00,10.19,10.2,10.18,10.19,156800.0,7.9021,7.9099,7.8943,7.9021,156800.0
2006-05-12 12:10:00,10.19,10.19,10.19,10.19,264000.0,7.9021,7.9021,7.9021,7.9021,264000.0
2006-05-12 12:20:00,10.19,10.19,10.19,10.19,150400.0,7.9021,7.9021,7.9021,7.9021,150400.0
2006-05-12 12:30:00,10.19,10.19,10.18,10.19,479200.0,7.9021,7.9021,7.8943,7.9021,479200.0
2006-05-12 12:40:00,10.19,10.19,10.18,10.19,190400.0,7.9021,7.9021,7.8943,7.9021,190400.0
2006-05-12 12:50:00,10.19,10.19,10.17,10.17,276800.0,7.9021,7.9021,7.8866,7.8866,276800.0
2006-05-12 13:00:00,10.17,10.19,10.17,10.18,193600.0,7.8866,7.9021,7.8866,7.8943,193600.0
2006-05-12 13:10:00,10.18,10.19,10.18,10.19,224000.0,7.8943,7.9021,7.8943,7.9021,224000.0
2006-05-12 13:20:00,10.19,10.19,10.18,10.18,124800.0,7.9021,7.9021,7.8943,7.8943,124800.0
2006-05-12 13:30:00,10.18,10.19,10.18,10.18,72000.0,7.8943,7.9021,7.8943,7.8943,72000.0
2006-05-12 13:40:00,10.18,10.18,10.17,10.17,118400.0,7.8943,7.8943,7.8866,7.8866,118400.0
2006-05-12 13:50:00,10.17,10.18,10.16,10.17,129600.0,7.8866,7.8943,7.8788,7.8866,129600.0
2006-05-12 14:00:00,10.17,10.18,10.17,10.17,118400.0,7.8866,7.8943,7.8866,7.8866,118400.0
2006-05-12 14:10:00,10.18,10.2,10.18,10.19,301600.0,7.8943,7.9099,7.8943,7.9021,301600.0
2006-05-12 14:20:00,10.19,10.2,10.19,10.19,137600.0,7.9021,7.9099,7.9021,7.9021,137600.0
2006-05-12 14:30:00,10.19,10.19,10.18,10.19,216800.0,7.9021,7.9021,7.8943,7.9021,216800.0
2006-05-12 14:40:00,10.19,10.19,10.18,10.18,96000.0,7.9021,7.9021,7.8943,7.8943,96000.0
2006-05-12 14:50:00,10.18,10.18,10.17,10.17,160000.0,7.8943,7.8943,7.8866,7.8866,160000.0
2006-05-12 15:00:00,10.17,10.19,10.17,10.19,133600.0,7.8866,7.9021,7.8866,7.9021,133600.0
2006-05-12 15:10:00,10.19,10.2,10.18,10.18,128800.0,7.9021,7.9099,7.8943,7.8943,128800.0
2006-05-12 15:20:00,10.18,10.2,10.18,10.2,316800.0,7.8943,7.9099,7.8943,7.9099,316800.0
2006-05-12 15:30:00,10.2,10.21,10.2,10.21,523200.0,7.9099,7.9176,7.9099,7.9176,523200.0
2006-05-12 15:40:00,10.21,10.21,10.2,10.2,465600.0,7.9176,7.9176,7.9099,7.9099,465600.0
2006-05-12 15:50:00,10.2,10.21,10.18,10.18,800000.0,7.9099,7.9176,7.8943,7.8943,800000.0
2006-05-15 09:30:00,10.13,10.21,10.13,10.19,484800.0,7.8556,7.9176,7.8556,7.9021,484800.0
2006-05-15 09:40:00,10.19,10.21,10.18,10.19,368000.0,7.9021,7.9176,7.8943,7.9021,368000.0
2006-05-15 09:50:00,10.19,10.19,10.17,10.17,288000.0,7.9021,7.9021,7.8866,7.8866,288000.0
2006-05-15 10:00:00,10.17,10.18,10.16,10.17,270400.0,7.8866,7.8943,7.8788,7.8866,270400.0
2006-05-15 10:10:00,10.18,10.2,10.18,10.19,214400.0,7.8943,7.9099,7.8943,7.9021,214400.0
2006-05-15 10:20:00,10.19,10.19,10.17,10.18,249600.0,7.9021,7.9021,7.8866,7.8943,249600.0
2006-05-15 10:30:00,10.18,10.18,10.17,10.17,251200.0,7.8943,7.8943,7.8866,7.8866,251200.0
2006-05-15 10:40:00,10.17,10.18,10.16,10.16,155200.0,7.8866,7.8943,7.8788,7.8788,155200.0
2006-05-15 10:50:00,10.16,10.18,10.15,10.16,125600.0,7.8788,7.8943,7.8711,7.8788,125600.0
2006-05-15 11:00:00,10.16,10.19,10.16,10.19,157600.0,7.8788,7.9021,7.8788,7.9021,157600.0
2006-05-15 11:10:00,10.19,10.21,10.19,10.21,194400.0,7.9021,7.9176,7.9021,7.9176,194400.0
2006-05-15 11:20:00,10.2,10.2,10.19,10.19,206400.0,7.9099,7.9099,7.9021,7.9021,206400.0
2006-05-15 11:30:00,10.19,10.2,10.18,10.2,234400.0,7.9021,7.9099,7.8943,7.9099,234400.0
2006-05-15 11:40:00,10.2,10.21,10.19,10.2,136000.0,7.9099,7.9176,7.9021,7.9099,136000.0
2006-05-15 11:50:00,10.19,10.2,10.18,10.19,194400.0,7.9021,7.9099,7.8943,7.9021,194400.0
2006-05-15 12:00:00,10.19,10.19,10.18,10.18,166400.0,7.9021,7.9021,7.8943,7.8943,166400.0
2006-05-15 12:10:00,10.18,10.19,10.18,10.18,112800.0,7.8943,7.9021,7.8943,7.8943,112800.0
2006-05-15 12:20:00,10.18,10.18,10.17,10.18,158400.0,7.8943,7.8943,7.8866,7.8943,158400.0
2006-05-15 12:30:00,10.18,10.18,10.16,10.18,180000.0,7.8943,7.8943,7.8788,7.8943,180000.0
2006-05-15 12:40:00,10.18,10.18,10.17,10.17,165600.0,7.8943,7.8943,7.8866,7.8866,165600.0
2006-05-15 12:50:00,10.17,10.17,10.15,10.17,170400.0,7.8866,7.8866,7.8711,7.8866,170400.0
2006-05-15 13:00:00,10.17,10.17,10.15,10.17,537600.0,7.8866,7.8866,7.8711,7.8866,537600.0
2006-05-15 13:10:00,10.16,10.17,10.15,10.15,142400.0,7.8788,7.8866,7.8711,7.8711,142400.0
2006-05-15 13:20:00,10.15,10.15,10.13,10.13,144800.0,7.8711,7.8711,7.8556,7.8556,144800.0
2006-05-15 13:30:00,10.13,10.14,10.13,10.13,139200.0,7.8556,7.8633,7.8556,7.8556,139200.0
2006-05-15 13:40:00,10.13,10.15,10.13,10.15,80000.0,7.8556,7.8711,7.8556,7.8711,80000.0
2006-05-15 13:50:00,10.15,10.15,10.13,10.14,181600.0,7.8711,7.8711,7.8556,7.8633,181600.0
2006-05-15 14:00:00,10.14,10.16,10.14,10.16,152800.0,7.8633,7.8788,7.8633,7.8788,152800.0
2006-05-15 14:10:00,10.16,10.16,10.13,10.15,196800.0,7.8788,7.8788,7.8556,7.8711,196800.0
2006-05-15 14:20:00,10.15,10.18,10.15,10.17,132000.0,7.8711,7.8943,7.8711,7.8866,132000.0
2006-05-15 14:30:00,10.18,10.2,10.18,10.19,216000.0,7.8943,7.9099,7.8943,7.9021,216000.0
2006-05-15 14:40:00,10.19,10.19,10.18,10.18,248800.0,7.9021,7.9021,7.8943,7.8943,248800.0
2006-05-15 14:50:00,10.18,10.19,10.16,10.17,414400.0,7.8943,7.9021,7.8788,7.8866,414400.0
2006-05-15 15:00:00,10.17,10.18,10.16,10.17,199200.0,7.8866,7.8943,7.8788,7.8866,199200.0
2006-05-15 15:10:00,10.17,10.18,10.17,10.18,299200.0,7.8866,7.8943,7.8866,7.8943,299200.0
2006-05-15 15:20:00,10.18,10.18,10.18,10.18,690400.0,7.8943,7.8943,7.8943,7.8943,690400.0
2006-05-15 15:30:00,10.18,10.19,10.18,10.18,648000.0,7.8943,7.9021,7.8943,7.8943,648000.0
2006-05-15 15:40:00,10.18,10.18,10.17,10.18,234400.0,7.8943,7.8943,7.8866,7.8943,234400.0
2006-05-15 15:50:00,10.18,10.2,10.18,10.2,201600.0,7.8943,7.9099,7.8943,7.9099,201600.0
2006-05-16 09:30:00,10.23,10.26,10.21,10.25,206400.0,7.9331,7.9564,7.9176,7.9486,206400.0
2006-05-16 09:40:00,10.26,10.26,10.24,10.24,180800.0,7.9564,7.9564,7.9409,7.9409,180800.0
2006-05-16 09:50:00,10.24,10.26,10.19,10.19,1090400.0,7.9409,7.9564,7.9021,7.9021,1090400.0
2006-05-16 10:00:00,10.19,10.2,10.17,10.17,363200.0,7.9021,7.9099,7.8866,7.8866,363200.0
2006-05-16 10:10:00,10.16,10.16,10.15,10.15,159200.0,7.8788,7.8788,7.8711,7.8711,159200.0
2006-05-16 10:20:00,10.15,10.15,10.14,10.14,197600.0,7.8711,7.8711,7.8633,7.8633,197600.0
2006-05-16 10:30:00,10.14,10.15,10.13,10.13,236000.0,7.8633,7.8711,7.8556,7.8556,236000.0
2006-05-16 10:40:00,10.13,10.15,10.13,10.15,278400.0,7.8556,7.8711,7.8556,7.8711,278400.0
2006-05-16 10:50:00,10.15,10.15,10.14,10.14,126400.0,7.8711,7.8711,7.8633,7.8633,126400.0
2006-05-16 11:00:00,10.14,10.14,10.13,10.13,260800.0,7.8633,7.8633,7.8556,7.8556,260800.0
2006-05-16 11:10:00,10.13,10.13,10.09,10.1,217600.0,7.8556,7.8556,7.8246,7.8323,217600.0
2006-05-16 11:20:00,10.1,10.1,10.09,10.1,456000.0,7.8323,7.8323,7.8246,7.8323,456000.0
2006-05-16 11:30:00,10.1,10.1,10.1,10.1,143200.0,7.8323,7.8323,7.8323,7.8323,143200.0
2006-05-16 11:40:00,10.1,10.1,10.09,10.09,204800.0,7.8323,7.8323,7.8246,7.8246,204800.0
2006-05-16 11:50:00,10.09,10.09,10.09,10.09,301600.0,7.8246,7.8246,7.8246,7.8246,301600.0
2006-05-16 12:00:00,10.09,10.1,10.09,10.1,224000.0,7.8246,7.8323,7.8246,7.8323,224000.0
2006-05-16 12:10:00,10.1,10.1,10.09,10.09,1128000.0,7.8323,7.8323,7.8246,7.8246,1128000.0
2006-05-16 12:20:00,10.09,10.1,10.09,10.1,199200.0,7.8246,7.8323,7.8246,7.8323,199200.0
2006-05-16 12:30:00,10.1,10.11,10.1,10.1,208800.0,7.8323,7.8401,7.8323,7.8323,208800.0
2006-05-16 12:40:00,10.1,10.1,10.09,10.09,142400.0,7.8323,7.8323,7.8246,7.8246,142400.0
2006-05-16 12:50:00,10.09,10.1,10.09,10.1,156800.0,7.8246,7.8323,7.8246,7.8323,156800.0
2006-05-16 13:00:00,10.1,10.1,10.1,10.1,208000.0,7.8323,7.8323,7.8323,7.8323,208000.0
2006-05-16 13:10:00,10.1,10.11,10.1,10.11,200800.0,7.8323,7.8401,7.8323,7.8401,200800.0
2006-05-16 13:20:00,10.11,10.11,10.11,10.11,177600.0,7.8401,7.8401,7.8401,7.8401,177600.0
2006-05-16 13:30:00,10.11,10.11,10.1,10.1,320000.0,7.8401,7.8401,7.8323,7.8323,320000.0
2006-05-16 13:40:00,10.1,10.1,10.09,10.1,135200.0,7.8323,7.8323,7.8246,7.8323,135200.0
2006-05-16 13:50:00,10.1,10.11,10.1,10.11,167200.0,7.8323,7.8401,7.8323,7.8401,167200.0
2006-05-16 14:00:00,10.1,10.1,10.09,10.09,265600.0,7.8323,7.8323,7.8246,7.8246,265600.0
2006-05-16 14:10:00,10.09,10.1,10.09,10.1,108800.0,7.8246,7.8323,7.8246,7.8323,108800.0
2006-05-16 14:20:00,10.1,10.1,10.09,10.1,125600.0,7.8323,7.8323,7.8246,7.8323,125600.0
2006-05-16 14:30:00,10.1,10.11,10.1,10.1,179200.0,7.8323,7.8401,7.8323,7.8323,179200.0
2006-05-16 14:40:00,10.1,10.1,10.1,10.1,75200.0,7.8323,7.8323,7.8323,7.8323,75200.0
2006-05-16 14:50:00,10.1,10.1,10.09,10.09,250400.0,7.8323,7.8323,7.8246,7.8246,250400.0
2006-05-16 15:00:00,10.09,10.09,10.08,10.08,316800.0,7.8246,7.8246,7.8168,7.8168,316800.0
2006-05-16 15:10:00,10.08,10.08,10.06,10.07,384800.0,7.8168,7.8168,7.8013,7.809,384800.0
2006-05-16 15:20:00,10.08,10.08,10.07,10.07,389600.0,7.8168,7.8168,7.809,7.809,389600.0
2006-05-16 15:30:00,10.07,10.08,10.07,10.08,928800.0,7.809,7.8168,7.809,7.8168,928800.0
2006-05-16 15:40:00,10.08,10.1,10.08,10.09,1271200.0,7.8168,7.8323,7.8168,7.8246,1271200.0
2006-05-16 15:50:00,10.09,10.1,10.09,10.09,489600.0,7.8246,7.8323,7.8246,7.8246,489600.0
2006-05-17 09:30:00,10.01,10.08,10.0,10.08,571200.0,7.7625,7.8168,7.7548,7.8168,571200.0
2006-05-17 09:40:00,10.08,10.08,10.06,10.07,744800.0,7.8168,7.8168,7.8013,7.809,744800.0
2006-05-17 09:50:00,10.07,10.11,10.07,10.09,363200.0,7.809,7.8401,7.809,7.8246,363200.0
2006-05-17 10:00:00,10.09,10.09,10.08,10.09,637600.0,7.8246,7.8246,7.8168,7.8246,637600.0
2006-05-17 10:10:00,10.09,10.1,10.06,10.09,1196000.0,7.8246,7.8323,7.8013,7.8246,1196000.0
2006-05-17 10:20:00,10.09,10.09,10.07,10.08,685600.0,7.8246,7.8246,7.809,7.8168,685600.0
2006-05-17 10:30:00,10.08,10.09,10.07,10.08,302400.0,7.8168,7.8246,7.809,7.8168,302400.0
2006-05-17 10:40:00,10.08,10.09,10.07,10.08,271200.0,7.8168,7.8246,7.809,7.8168,271200.0
2006-05-17 10:50:00,10.08,10.08,10.06,10.06,205600.0,7.8168,7.8168,7.8013,7.8013,205600.0
2006-05-17 11:00:00,10.06,10.06,10.05,10.05,191200.0,7.8013,7.8013,7.7935,7.7935,191200.0
2006-05-17 11:10:00,10.05,10.05,10.04,10.04,275200.0,7.7935,7.7935,7.7858,7.7858,275200.0
2006-05-17 11:20:00,10.04,10.04,10.01,10.01,284000.0,7.7858,7.7858,7.7625,7.7625,284000.0
2006-05-17 11:30:00,10.01,10.01,9.97,9.98,631200.0,7.7625,7.7625,7.7315,7.7392,631200.0
2006-05-17 11:40:00,9.98,10.0,9.97,9.99,549600.0,7.7392,7.7548,7.7315,7.747,549600.0
2006-05-17 11:50:00,9.99,9.99,9.98,9.98,191200.0,7.747,7.747,7.7392,7.7392,191200.0
2006-05-17 12:00:00,9.98,9.98,9.97,9.97,213600.0,7.7392,7.7392,7.7315,7.7315,213600.0
2006-05-17 12:10:00,9.98,10.0,9.98,10.0,218400.0,7.7392,7.7548,7.7392,7.7548,218400.0
2006-05-17 12:20:00,10.0,10.02,10.0,10.02,228000.0,7.7548,7.7703,7.7548,7.7703,228000.0
2006-05-17 12:30:00,10.02,10.03,10.02,10.02,326400.0,7.7703,7.778,7.7703,7.7703,326400.0
2006-05-17 12:40:00,10.02,10.03,10.02,10.03,264800.0,7.7703,7.778,7.7703,7.778,264800.0
2006-05-17 12:50:00,10.03,10.03,10.02,10.03,154400.0,7.778,7.778,7.7703,7.778,154400.0
2006-05-17 13:00:00,10.03,10.05,10.03,10.03,188800.0,7.778,7.7935,7.778,7.778,188800.0
2006-05-17 13:10:00,10.03,10.03,10.03,10.03,229600.0,7.778,7.778,7.778,7.778,229600.0
2006-05-17 13:20:00,10.03,10.03,10.02,10.02,160000.0,7.778,7.778,7.7703,7.7703,160000.0
2006-05-17 13:30:00,10.02,10.03,10.02,10.03,255200.0,7.7703,7.778,7.7703,7.778,255200.0
2006-05-17 13:40:00,10.03,10.04,10.02,10.04,248000.0,7.778,7.7858,7.7703,7.7858,248000.0
2006-05-17 13:50:00,10.04,10.04,10.02,10.02,428800.0,7.7858,7.7858,7.7703,7.7703,428800.0
2006-05-17 14:00:00,10.02,10.04,10.02,10.04,300000.0,7.7703,7.7858,7.7703,7.7858,300000.0
2006-05-17 14:10:00,10.04,10.04,10.04,10.04,257600.0,7.7858,7.7858,7.7858,7.7858,257600.0
2006-05-17 14:20:00,10.04,10.05,10.04,10.04,285600.0,7.7858,7.7935,7.7858,7.7858,285600.0
2006-05-17 14:30:00,10.04,10.05,10.04,10.04,373600.0,7.7858,7.7935,7.7858,7.7858,373600.0
2006-05-17 14:40:00,10.04,10.04,10.04,10.04,263200.0,7.7858,7.7858,7.7858,7.7858,263200.0
2006-05-17 14:50:00,10.04,10.04,10.03,10.03,288000.0,7.7858,7.7858,7.778,7.778,288000.0
2006-05-17 15:00:00,10.04,10.07,10.03,10.07,238400.0,7.7858,7.809,7.778,7.809,238400.0
2006-05-17 15:10:00,10.07,10.07,10.06,10.07,412000.0,7.809,7.809,7.8013,7.809,412000.0
2006-05-17 15:20:00,10.07,10.08,10.07,10.08,250400.0,7.809,7.8168,7.809,7.8168,250400.0
2006-05-17 15:30:00,10.08,10.08,10.07,10.08,480800.0,7.8168,7.8168,7.809,7.8168,480800.0
2006-05-17 15:40:00,10.07,10.07,10.06,10.06,455200.0,7.809,7.809,7.8013,7.8013,455200.0
2006-05-17 15:50:00,10.06,10.06,10.03,10.04,549600.0,7.8013,7.8013,7.778,7.7858,549600.0
2006-05-18 09:30:00,9.94,10.11,9.94,10.11,320800.0,7.7082,7.8401,7.7082,7.8401,320800.0
2006-05-18 09:40:00,10.11,10.11,10.08,10.08,371200.0,7.8401,7.8401,7.8168,7.8168,371200.0
2006-05-18 09:50:00,10.08,10.09,10.06,10.09,161600.0,7.8168,7.8246,7.8013,7.8246,161600.0
2006-05-18 10:00:00,10.09,10.09,10.06,10.08,172000.0,7.8246,7.8246,7.8013,7.8168,172000.0
2006-05-18 10:10:00,10.08,10.09,10.06,10.09,413600.0,7.8168,7.8246,7.8013,7.8246,413600.0
2006-05-18 10:20:00,10.09,10.1,10.09,10.1,438400.0,7.8246,7.8323,7.8246,7.8323,438400.0
2006-05-18 10:30:00,10.1,10.12,10.1,10.1,288800.0,7.8323,7.8478,7.8323,7.8323,288800.0
2006-05-18 10:40:00,10.1,10.1,10.06,10.06,353600.0,7.8323,7.8323,7.8013,7.8013,353600.0
2006-05-18 10:50:00,10.06,10.06,10.02,10.02,422400.0,7.8013,7.8013,7.7703,7.7703,422400.0
2006-05-18 11:00:00,10.02,10.02,9.98,9.98,257600.0,7.7703,7.7703,7.7392,7.7392,257600.0
2006-05-18 11:10:00,9.98,9.99,9.97,9.99,131200.0,7.7392,7.747,7.7315,7.747,131200.0
2006-05-18 11:20:00,9.99,10.03,9.99,10.03,266400.0,7.747,7.778,7.747,7.778,266400.0
2006-05-18 11:30:00,10.03,10.04,10.03,10.03,288800.0,7.778,7.7858,7.778,7.778,288800.0
2006-05-18 11:40:00,10.03,10.04,10.02,10.02,164000.0,7.778,7.7858,7.7703,7.7703,164000.0
2006-05-18 11:50:00,10.03,10.03,10.0,10.01,229600.0,7.778,7.778,7.7548,7.7625,229600.0
2006-05-18 12:00:00,10.01,10.03,10.01,10.02,256800.0,7.7625,7.778,7.7625,7.7703,256800.0
2006-05-18 12:10:00,10.03,10.06,10.03,10.05,408000.0,7.778,7.8013,7.778,7.7935,408000.0
2006-05-18 12:20:00,10.05,10.06,10.04,10.06,259200.0,7.7935,7.8013,7.7858,7.8013,259200.0
2006-05-18 12:30:00,10.06,10.07,10.06,10.07,196000.0,7.8013,7.809,7.8013,7.809,196000.0
2006-05-18 12:40:00,10.06,10.07,10.06,10.06,168000.0,7.8013,7.809,7.8013,7.8013,168000.0
2006-05-18 12:50:00,10.06,10.07,10.06,10.06,70400.0,7.8013,7.809,7.8013,7.8013,70400.0
2006-05-18 13:00:00,10.06,10.06,10.04,10.04,95200.0,7.8013,7.8013,7.7858,7.7858,95200.0
2006-05-18 13:10:00,10.04,10.04,10.03,10.03,80000.0,7.7858,7.7858,7.778,7.778,80000.0
2006-05-18 13:20:00,10.03,10.05,10.03,10.05,80800.0,7.778,7.7935,7.778,7.7935,80800.0
2006-05-18 13:30:00,10.05,10.05,10.05,10.05,157600.0,7.7935,7.7935,7.7935,7.7935,157600.0
2006-05-18 13:40:00,10.05,10.05,10.04,10.05,150400.0,7.7935,7.7935,7.7858,7.7935,150400.0
2006-05-18 13:50:00,10.05,10.05,10.05,10.05,372800.0,7.7935,7.7935,7.7935,7.7935,372800.0
2006-05-18 14:00:00,10.05,10.05,10.04,10.04,276000.0,7.7935,7.7935,7.7858,7.7858,276000.0
2006-05-18 14:10:00,10.04,10.04,10.03,10.03,195200.0,7.7858,7.7858,7.778,7.778,195200.0
2006-05-18 14:20:00,10.03,10.04,10.02,10.02,222400.0,7.778,7.7858,7.7703,7.7703,222400.0
2006-05-18 14:30:00,10.02,10.02,10.02,10.02,280800.0,7.7703,7.7703,7.7703,7.7703,280800.0
2006-05-18 14:40:00,10.02,10.04,10.02,10.03,122400.0,7.7703,7.7858,7.7703,7.778,122400.0
2006-05-18 14:50:00,10.03,10.03,10.02,10.02,140000.0,7.778,7.778,7.7703,7.7703,140000.0
2006-05-18 15:00:00,10.02,10.03,10.02,10.03,160000.0,7.7703,7.778,7.7703,7.778,160000.0
2006-05-18 15:10:00,10.02,10.04,10.02,10.04,794400.0,7.7703,7.7858,7.7703,7.7858,794400.0
2006-05-18 15:20:00,10.03,10.03,10.0,10.01,190400.0,7.778,7.778,7.7548,7.7625,190400.0
2006-05-18 15:30:00,10.01,10.01,9.97,9.99,712800.0,7.7625,7.7625,7.7315,7.747,712800.0
2006-05-18 15:40:00,9.99,10.01,9.99,10.0,452000.0,7.747,7.7625,7.747,7.7548,452000.0
2006-05-18 15:50:00,10.0,10.0,9.97,9.97,977600.0,7.7548,7.7548,7.7315,7.7315,977600.0
2006-05-19 09:30:00,9.95,9.96,9.94,9.94,1562400.0,7.716,7.7237,7.7082,7.7082,1562400.0
2006-05-19 09:40:00,9.94,9.94,9.93,9.93,1178400.0,7.7082,7.7082,7.7005,7.7005,1178400.0
2006-05-19 09:50:00,9.94,9.94,9.91,9.91,500800.0,7.7082,7.7082,7.685,7.685,500800.0
2006-05-19 10:00:00,9.91,9.92,9.9,9.9,484000.0,7.685,7.6927,7.6772,7.6772,484000.0
2006-05-19 10:10:00,9.9,9.91,9.9,9.9,564000.0,7.6772,7.685,7.6772,7.6772,564000.0
2006-05-19 10:20:00,9.9,9.91,9.9,9.91,686400.0,7.6772,7.685,7.6772,7.685,686400.0
2006-05-19 10:30:00,9.91,9.91,9.9,9.91,608800.0,7.685,7.685,7.6772,7.685,608800.0
2006-05-19 10:40:00,9.91,9.91,9.9,9.9,358400.0,7.685,7.685,7.6772,7.6772,358400.0
2006-05-19 10:50:00,9.9,9.9,9.84,9.85,599200.0,7.6772,7.6772,7.6307,7.6384,599200.0
2006-05-19 11:00:00,9.85,9.86,9.84,9.84,403200.0,7.6384,7.6462,7.6307,7.6307,403200.0
2006-05-19 11:10:00,9.84,9.84,9.82,9.83,500800.0,7.6307,7.6307,7.6152,7.6229,500800.0
2006-05-19 11:20:00,9.83,9.86,9.83,9.86,883200.0,7.6229,7.6462,7.6229,7.6462,883200.0
2006-05-19 11:30:00,9.86,9.87,9.85,9.85,364000.0,7.6462,7.6539,7.6384,7.6384,364000.0
2006-05-19 11:40:00,9.85,9.85,9.83,9.83,288000.0,7.6384,7.6384,7.6229,7.6229,288000.0
2006-05-19 11:50:00,9.83,9.84,9.82,9.83,238400.0,7.6229,7.6307,7.6152,7.6229,238400.0
2006-05-19 12:00:00,9.83,9.83,9.82,9.83,645600.0,7.6229,7.6229,7.6152,7.6229,645600.0
2006-05-19 12:10:00,9.83,9.83,9.8,9.81,296800.0,7.6229,7.6229,7.5997,7.6074,296800.0
2006-05-19 12:20:00,9.81,9.81,9.8,9.8,248000.0,7.6074,7.6074,7.5997,7.5997,248000.0
2006-05-19 12:30:00,9.8,9.83,9.78,9.82,702400.0,7.5997,7.6229,7.5842,7.6152,702400.0
2006-05-19 12:40:00,9.82,9.82,9.78,9.79,476800.0,7.6152,7.6152,7.5842,7.5919,476800.0
2006-05-19 12:50:00,9.79,9.8,9.78,9.8,724000.0,7.5919,7.5997,7.5842,7.5997,724000.0
2006-05-19 13:00:00,9.8,9.8,9.79,9.8,568000.0,7.5997,7.5997,7.5919,7.5997,568000.0
2006-05-19 13:10:00,9.8,9.8,9.76,9.77,491200.0,7.5997,7.5997,7.5686,7.5764,491200.0
2006-05-19 13:20:00,9.77,9.77,9.73,9.73,764800.0,7.5764,7.5764,7.5454,7.5454,764800.0
2006-05-19 13:30:00,9.73,9.76,9.72,9.75,1892000.0,7.5454,7.5686,7.5376,7.5609,1892000.0
2006-05-19 13:40:00,9.75,9.78,9.74,9.77,1639200.0,7.5609,7.5842,7.5531,7.5764,1639200.0
2006-05-19 13:50:00,9.77,9.8,9.77,9.78,1548000.0,7.5764,7.5997,7.5764,7.5842,1548000.0
2006-05-19 14:00:00,9.78,9.79,9.78,9.79,323200.0,7.5842,7.5919,7.5842,7.5919,323200.0
2006-05-19 14:10:00,9.79,9.79,9.76,9.76,468800.0,7.5919,7.5919,7.5686,7.5686,468800.0
2006-05-19 14:20:00,9.76,9.78,9.76,9.78,517600.0,7.5686,7.5842,7.5686,7.5842,517600.0
2006-05-19 14:30:00,9.78,9.79,9.78,9.79,605600.0,7.5842,7.5919,7.5842,7.5919,605600.0
2006-05-19 14:40:00,9.79,9.82,9.79,9.81,1448000.0,7.5919,7.6152,7.5919,7.6074,1448000.0
2006-05-19 14:50:00,9.81,9.81,9.8,9.81,930400.0,7.6074,7.6074,7.5997,7.6074,930400.0
2006-05-19 15:00:00,9.81,9.81,9.8,9.81,582400.0,7.6074,7.6074,7.5997,7.6074,582400.0
2006-05-19 15:10:00,9.81,9.82,9.79,9.82,948800.0,7.6074,7.6152,7.5919,7.6152,948800.0
2006-05-19 15:20:00,9.82,9.82,9.81,9.81,970400.0,7.6152,7.6152,7.6074,7.6074,970400.0
2006-05-19 15:30:00,9.81,9.83,9.8,9.82,1079200.0,7.6074,7.6229,7.5997,7.6152,1079200.0
2006-05-19 15:40:00,9.83,9.84,9.82,9.84,1672000.0,7.6229,7.6307,7.6152,7.6307,1672000.0
2006-05-19 15:50:00,9.84,9.84,9.83,9.84,1078400.0,7.6307,7.6307,7.6229,7.6307,1078400.0
2006-05-22 09:30:00,9.81,9.88,9.81,9.86,394400.0,7.6074,7.6617,7.6074,7.6462,394400.0
2006-05-22 09:40:00,9.87,9.87,9.81,9.84,280000.0,7.6539,7.6539,7.6074,7.6307,280000.0
2006-05-22 09:50:00,9.84,9.84,9.79,9.82,277600.0,7.6307,7.6307,7.5919,7.6152,277600.0
2006-05-22 10:00:00,9.82,9.83,9.79,9.79,460800.0,7.6152,7.6229,7.5919,7.5919,460800.0
2006-05-22 10:10:00,9.79,9.79,9.75,9.75,692800.0,7.5919,7.5919,7.5609,7.5609,692800.0
2006-05-22 10:20:00,9.75,9.75,9.74,9.75,705600.0,7.5609,7.5609,7.5531,7.5609,705600.0
2006-05-22 10:30:00,9.75,9.76,9.75,9.76,538400.0,7.5609,7.5686,7.5609,7.5686,538400.0
2006-05-22 10:40:00,9.75,9.76,9.74,9.74,305600.0,7.5609,7.5686,7.5531,7.5531,305600.0
2006-05-22 10:50:00,9.74,9.74,9.71,9.72,564000.0,7.5531,7.5531,7.5299,7.5376,564000.0
2006-05-22 11:00:00,9.72,9.72,9.69,9.7,444800.0,7.5376,7.5376,7.5144,7.5221,444800.0
2006-05-22 11:10:00,9.7,9.71,9.69,9.7,512000.0,7.5221,7.5299,7.5144,7.5221,512000.0
2006-05-22 11:20:00,9.7,9.72,9.7,9.72,304000.0,7.5221,7.5376,7.5221,7.5376,304000.0
2006-05-22 11:30:00,9.72,9.74,9.71,9.72,341600.0,7.5376,7.5531,7.5299,7.5376,341600.0
2006-05-22 11:40:00,9.72,9.73,9.7,9.7,279200.0,7.5376,7.5454,7.5221,7.5221,279200.0
2006-05-22 11:50:00,9.7,9.72,9.68,9.71,362400.0,7.5221,7.5376,7.5066,7.5299,362400.0
2006-05-22 12:00:00,9.71,9.74,9.71,9.72,468000.0,7.5299,7.5531,7.5299,7.5376,468000.0
2006-05-22 12:10:00,9.72,9.73,9.72,9.72,252000.0,7.5376,7.5454,7.5376,7.5376,252000.0
2006-05-22 12:20:00,9.72,9.72,9.69,9.69,371200.0,7.5376,7.5376,7.5144,7.5144,371200.0
2006-05-22 12:30:00,9.69,9.69,9.68,9.69,630400.0,7.5144,7.5144,7.5066,7.5144,630400.0
2006-05-22 12:40:00,9.69,9.72,9.69,9.71,528000.0,7.5144,7.5376,7.5144,7.5299,528000.0
2006-05-22 12:50:00,9.71,9.72,9.7,9.71,647200.0,7.5299,7.5376,7.5221,7.5299,647200.0
2006-05-22 13:00:00,9.71,9.72,9.71,9.71,262400.0,7.5299,7.5376,7.5299,7.5299,262400.0
2006-05-22 13:10:00,9.71,9.72,9.71,9.72,209600.0,7.5299,7.5376,7.5299,7.5376,209600.0
2006-05-22 13:20:00,9.72,9.72,9.7,9.71,396800.0,7.5376,7.5376,7.5221,7.5299,396800.0
2006-05-22 13:30:00,9.71,9.71,9.68,9.68,384000.0,7.5299,7.5299,7.5066,7.5066,384000.0
2006-05-22 13:40:00,9.69,9.69,9.68,9.68,571200.0,7.5144,7.5144,7.5066,7.5066,571200.0
2006-05-22 13:50:00,9.68,9.69,9.68,9.69,227200.0,7.5066,7.5144,7.5066,7.5144,227200.0
2006-05-22 14:00:00,9.68,9.69,9.67,9.69,348800.0,7.5066,7.5144,7.4989,7.5144,348800.0
2006-05-22 14:10:00,9.69,9.73,9.69,9.72,522400.0,7.5144,7.5454,7.5144,7.5376,522400.0
2006-05-22 14:20:00,9.72,9.74,9.72,9.73,387200.0,7.5376,7.5531,7.5376,7.5454,387200.0
2006-05-22 14:30:00,9.74,9.75,9.73,9.75,757600.0,7.5531,7.5609,7.5454,7.5609,757600.0
2006-05-22 14:40:00,9.75,9.76,9.75,9.75,596800.0,7.5609,7.5686,7.5609,7.5609,596800.0
2006-05-22 14:50:00,9.75,9.75,9.75,9.75,800800.0,7.5609,7.5609,7.5609,7.5609,800800.0
2006-05-22 15:00:00,9.75,9.76,9.75,9.76,510400.0,7.5609,7.5686,7.5609,7.5686,510400.0
2006-05-22 15:10:00,9.75,9.76,9.74,9.75,2947200.0,7.5609,7.5686,7.5531,7.5609,2947200.0
2006-05-22 15:20:00,9.75,9.75,9.74,9.75,383200.0,7.5609,7.5609,7.5531,7.5609,383200.0
2006-05-22 15:30:00,9.75,9.75,9.75,9.75,1577600.0,7.5609,7.5609,7.5609,7.5609,1577600.0
2006-05-22 15:40:00,9.75,9.77,9.75,9.75,1044800.0,7.5609,7.5764,7.5609,7.5609,1044800.0
2006-05-22 15:50:00,9.75,9.75,9.74,9.74,1100000.0,7.5609,7.5609,7.5531,7.5531,1100000.0
2006-05-23 09:30:00,9.84,9.91,9.84,9.91,602400.0,7.6307,7.685,7.6307,7.685,602400.0
2006-05-23 09:40:00,9.91,9.92,9.9,9.9,768800.0,7.685,7.6927,7.6772,7.6772,768800.0
2006-05-23 09:50:00,9.9,9.9,9.88,9.88,541600.0,7.6772,7.6772,7.6617,7.6617,541600.0
2006-05-23 10:00:00,9.87,9.88,9.86,9.88,3553600.0,7.6539,7.6617,7.6462,7.6617,3553600.0
2006-05-23 10:10:00,9.88,9.9,9.88,9.89,1589600.0,7.6617,7.6772,7.6617,7.6695,1589600.0
2006-05-23 10:20:00,9.9,9.92,9.9,9.91,1371200.0,7.6772,7.6927,7.6772,7.685,1371200.0
2006-05-23 10:30:00,9.91,9.95,9.91,9.95,381600.0,7.685,7.716,7.685,7.716,381600.0
2006-05-23 10:40:00,9.95,10.0,9.95,9.99,1284800.0,7.716,7.7548,7.716,7.747,1284800.0
2006-05-23 10:50:00,9.99,10.02,9.99,10.0,652000.0,7.747,7.7703,7.747,7.7548,652000.0
2006-05-23 11:00:00,10.0,10.01,9.99,9.99,490400.0,7.7548,7.7625,7.747,7.747,490400.0
2006-05-23 11:10:00,9.99,10.02,9.99,10.02,835200.0,7.747,7.7703,7.747,7.7703,835200.0
2006-05-23 11:20:00,10.02,10.04,10.01,10.03,356800.0,7.7703,7.7858,7.7625,7.778,356800.0
2006-05-23 11:30:00,10.03,10.06,10.03,10.06,526400.0,7.778,7.8013,7.778,7.8013,526400.0
2006-05-23 11:40:00,10.06,10.09,10.06,10.08,360800.0,7.8013,7.8246,7.8013,7.8168,360800.0
2006-05-23 11:50:00,10.08,10.09,10.07,10.09,487200.0,7.8168,7.8246,7.809,7.8246,487200.0
2006-05-23 12:00:00,10.09,10.19,10.09,10.19,1230400.0,7.8246,7.9021,7.8246,7.9021,1230400.0
2006-05-23 12:10:00,10.19,10.19,10.14,10.16,1351200.0,7.9021,7.9021,7.8633,7.8788,1351200.0
2006-05-23 12:20:00,10.16,10.16,10.14,10.14,320800.0,7.8788,7.8788,7.8633,7.8633,320800.0
2006-05-23 12:30:00,10.14,10.14,10.12,10.12,323200.0,7.8633,7.8633,7.8478,7.8478,323200.0
2006-05-23 12:40:00,10.12,10.12,10.11,10.12,185600.0,7.8478,7.8478,7.8401,7.8478,185600.0
2006-05-23 12:50:00,10.11,10.13,10.11,10.12,191200.0,7.8401,7.8556,7.8401,7.8478,191200.0
2006-05-23 13:00:00,10.12,10.13,10.08,10.08,426400.0,7.8478,7.8556,7.8168,7.8168,426400.0
2006-05-23 13:10:00,10.08,10.08,10.06,10.08,704800.0,7.8168,7.8168,7.8013,7.8168,704800.0
2006-05-23 13:20:00,10.08,10.08,10.07,10.07,465600.0,7.8168,7.8168,7.809,7.809,465600.0
2006-05-23 13:30:00,10.07,10.08,10.07,10.08,348800.0,7.809,7.8168,7.809,7.8168,348800.0
2006-05-23 13:40:00,10.08,10.08,10.07,10.08,942400.0,7.8168,7.8168,7.809,7.8168,942400.0
2006-05-23 13:50:00,10.08,10.08,10.07,10.07,289600.0,7.8168,7.8168,7.809,7.809,289600.0
2006-05-23 14:00:00,10.07,10.07,10.06,10.06,192000.0,7.809,7.809,7.8013,7.8013,192000.0
2006-05-23 14:10:00,10.06,10.06,10.06,10.06,428000.0,7.8013,7.8013,7.8013,7.8013,428000.0
2006-05-23 14:20:00,10.06,10.06,10.06,10.06,288800.0,7.8013,7.8013,7.8013,7.8013,288800.0
2006-05-23 14:30:00,10.06,10.07,10.04,10.04,339200.0,7.8013,7.809,7.7858,7.7858,339200.0
2006-05-23 14:40:00,10.04,10.04,10.0,10.0,383200.0,7.7858,7.7858,7.7548,7.7548,383200.0
2006-05-23 14:50:00,10.0,10.0,9.97,9.97,469600.0,7.7548,7.7548,7.7315,7.7315,469600.0
2006-05-23 15:00:00,9.97,9.97,9.95,9.96,503200.0,7.7315,7.7315,7.716,7.7237,503200.0
2006-05-23 15:10:00,9.96,9.98,9.95,9.97,340000.0,7.7237,7.7392,7.716,7.7315,340000.0
2006-05-23 15:20:00,9.97,9.97,9.94,9.94,395200.0,7.7315,7.7315,7.7082,7.7082,395200.0
2006-05-23 15:30:00,9.94,9.94,9.93,9.93,561600.0,7.7082,7.7082,7.7005,7.7005,561600.0
2006-05-23 15:40:00,9.93,9.93,9.88,9.88,530400.0,7.7005,7.7005,7.6617,7.6617,530400.0
2006-05-23 15:50:00,9.88,9.9,9.88,9.88,887200.0,7.6617,7.6772,7.6617,7.6617,887200.0
2006-05-24 09:30:00,9.88,9.91,9.88,9.9,248800.0,7.6617,7.685,7.6617,7.6772,248800.0
2006-05-24 09:40:00,9.9,9.93,9.89,9.93,347200.0,7.6772,7.7005,7.6695,7.7005,347200.0
2006-05-24 09:50:00,9.93,9.94,9.9,9.9,446400.0,7.7005,7.7082,7.6772,7.6772,446400.0
2006-05-24 10:00:00,9.9,9.92,9.88,9.89,337600.0,7.6772,7.6927,7.6617,7.6695,337600.0
2006-05-24 10:10:00,9.89,9.89,9.88,9.88,354400.0,7.6695,7.6695,7.6617,7.6617,354400.0
2006-05-24 10:20:00,9.88,9.9,9.88,9.9,510400.0,7.6617,7.6772,7.6617,7.6772,510400.0
2006-05-24 10:30:00,9.9,9.9,9.88,9.88,340000.0,7.6772,7.6772,7.6617,7.6617,340000.0
2006-05-24 10:40:00,9.88,9.88,9.82,9.82,233600.0,7.6617,7.6617,7.6152,7.6152,233600.0
2006-05-24 10:50:00,9.82,9.84,9.8,9.81,424800.0,7.6152,7.6307,7.5997,7.6074,424800.0
2006-05-24 11:00:00,9.8,9.85,9.8,9.85,291200.0,7.5997,7.6384,7.5997,7.6384,291200.0
2006-05-24 11:10:00,9.85,9.87,9.84,9.84,272800.0,7.6384,7.6539,7.6307,7.6307,272800.0
2006-05-24 11:20:00,9.84,9.85,9.83,9.84,188000.0,7.6307,7.6384,7.6229,7.6307,188000.0
2006-05-24 11:30:00,9.83,9.85,9.83,9.84,455200.0,7.6229,7.6384,7.6229,7.6307,455200.0
2006-05-24 11:40:00,9.84,9.86,9.84,9.84,192000.0,7.6307,7.6462,7.6307,7.6307,192000.0
2006-05-24 11:50:00,9.84,9.86,9.84,9.86,309600.0,7.6307,7.6462,7.6307,7.6462,309600.0
2006-05-24 12:00:00,9.86,9.89,9.86,9.87,316800.0,7.6462,7.6695,7.6462,7.6539,316800.0
2006-05-24 12:10:00,9.87,9.87,9.86,9.87,252000.0,7.6539,7.6539,7.6462,7.6539,252000.0
2006-05-24 12:20:00,9.87,9.88,9.86,9.88,465600.0,7.6539,7.6617,7.6462,7.6617,465600.0
2006-05-24 12:30:00,9.88,9.88,9.87,9.87,270400.0,7.6617,7.6617,7.6539,7.6539,270400.0
2006-05-24 12:40:00,9.87,9.87,9.87,9.87,159200.0,7.6539,7.6539,7.6539,7.6539,159200.0
2006-05-24 12:50:00,9.87,9.88,9.84,9.84,215200.0,7.6539,7.6617,7.6307,7.6307,215200.0
2006-05-24 13:00:00,9.84,9.85,9.83,9.85,227200.0,7.6307,7.6384,7.6229,7.6384,227200.0
2006-05-24 13:10:00,9.85,9.85,9.83,9.83,127200.0,7.6384,7.6384,7.6229,7.6229,127200.0
2006-05-24 13:20:00,9.83,9.85,9.82,9.82,152000.0,7.6229,7.6384,7.6152,7.6152,152000.0
2006-05-24 13:30:00,9.82,9.82,9.81,9.82,171200.0,7.6152,7.6152,7.6074,7.6152,171200.0
2006-05-24 13:40:00,9.82,9.84,9.81,9.82,270400.0,7.6152,7.6307,7.6074,7.6152,270400.0
2006-05-24 13:50:00,9.82,9.84,9.82,9.83,157600.0,7.6152,7.6307,7.6152,7.6229,157600.0
2006-05-24 14:00:00,9.83,9.85,9.82,9.82,245600.0,7.6229,7.6384,7.6152,7.6152,245600.0
2006-05-24 14:10:00,9.82,9.85,9.82,9.85,273600.0,7.6152,7.6384,7.6152,7.6384,273600.0
2006-05-24 14:20:00,9.85,9.85,9.81,9.82,344800.0,7.6384,7.6384,7.6074,7.6152,344800.0
2006-05-24 14:30:00,9.82,9.86,9.81,9.85,350400.0,7.6152,7.6462,7.6074,7.6384,350400.0
2006-05-24 14:40:00,9.85,9.89,9.85,9.88,275200.0,7.6384,7.6695,7.6384,7.6617,275200.0
2006-05-24 14:50:00,9.88,9.9,9.86,9.9,253600.0,7.6617,7.6772,7.6462,7.6772,253600.0
2006-05-24 15:00:00,9.9,9.91,9.88,9.89,412800.0,7.6772,7.685,7.6617,7.6695,412800.0
2006-05-24 15:10:00,9.89,9.9,9.87,9.88,345600.0,7.6695,7.6772,7.6539,7.6617,345600.0
2006-05-24 15:20:00,9.88,9.89,9.88,9.89,374400.0,7.6617,7.6695,7.6617,7.6695,374400.0
2006-05-24 15:30:00,9.89,9.92,9.89,9.92,509600.0,7.6695,7.6927,7.6695,7.6927,509600.0
2006-05-24 15:40:00,9.92,9.95,9.92,9.93,441600.0,7.6927,7.716,7.6927,7.7005,441600.0
2006-05-24 15:50:00,9.93,9.93,9.9,9.9,549600.0,7.7005,7.7005,7.6772,7.6772,549600.0
2006-05-25 09:30:00,9.96,9.96,9.95,9.95,214400.0,7.7237,7.7237,7.716,7.716,214400.0
2006-05-25 09:40:00,9.95,9.97,9.93,9.97,336800.0,7.716,7.7315,7.7005,7.7315,336800.0
2006-05-25 09:50:00,9.96,9.97,9.94,9.96,204800.0,7.7237,7.7315,7.7082,7.7237,204800.0
2006-05-25 10:00:00,9.96,9.97,9.94,9.97,210400.0,7.7237,7.7315,7.7082,7.7315,210400.0
2006-05-25 10:10:00,9.97,9.97,9.94,9.94,188000.0,7.7315,7.7315,7.7082,7.7082,188000.0
2006-05-25 10:20:00,9.94,9.94,9.91,9.93,93600.0,7.7082,7.7082,7.685,7.7005,93600.0
2006-05-25 10:30:00,9.93,9.94,9.9,9.91,88800.0,7.7005,7.7082,7.6772,7.685,88800.0
2006-05-25 10:40:00,9.89,9.9,9.87,9.88,229600.0,7.6695,7.6772,7.6539,7.6617,229600.0
2006-05-25 10:50:00,9.87,9.89,9.87,9.89,140000.0,7.6539,7.6695,7.6539,7.6695,140000.0
2006-05-25 11:00:00,9.89,9.92,9.89,9.92,97600.0,7.6695,7.6927,7.6695,7.6927,97600.0
2006-05-25 11:10:00,9.92,9.94,9.92,9.92,129600.0,7.6927,7.7082,7.6927,7.6927,129600.0
2006-05-25 11:20:00,9.92,9.92,9.89,9.91,80800.0,7.6927,7.6927,7.6695,7.685,80800.0
2006-05-25 11:30:00,9.91,9.93,9.91,9.93,192000.0,7.685,7.7005,7.685,7.7005,192000.0
2006-05-25 11:40:00,9.93,9.94,9.93,9.93,116000.0,7.7005,7.7082,7.7005,7.7005,116000.0
2006-05-25 11:50:00,9.93,9.94,9.93,9.94,146400.0,7.7005,7.7082,7.7005,7.7082,146400.0
2006-05-25 12:00:00,9.94,9.94,9.92,9.93,104800.0,7.7082,7.7082,7.6927,7.7005,104800.0
2006-05-25 12:10:00,9.93,9.94,9.93,9.93,101600.0,7.7005,7.7082,7.7005,7.7005,101600.0
2006-05-25 12:20:00,9.92,9.93,9.92,9.93,90400.0,7.6927,7.7005,7.6927,7.7005,90400.0
2006-05-25 12:30:00,9.93,9.93,9.91,9.91,160800.0,7.7005,7.7005,7.685,7.685,160800.0
2006-05-25 12:40:00,9.91,9.93,9.91,9.93,172800.0,7.685,7.7005,7.685,7.7005,172800.0
2006-05-25 12:50:00,9.93,9.94,9.93,9.94,72000.0,7.7005,7.7082,7.7005,7.7082,72000.0
2006-05-25 13:00:00,9.94,9.94,9.94,9.94,78400.0,7.7082,7.7082,7.7082,7.7082,78400.0
2006-05-25 13:10:00,9.94,9.94,9.94,9.94,84000.0,7.7082,7.7082,7.7082,7.7082,84000.0
2006-05-25 13:20:00,9.94,9.95,9.94,9.94,104000.0,7.7082,7.716,7.7082,7.7082,104000.0
2006-05-25 13:30:00,9.94,9.95,9.93,9.93,100000.0,7.7082,7.716,7.7005,7.7005,100000.0
2006-05-25 13:40:00,9.93,9.94,9.93,9.93,112800.0,7.7005,7.7082,7.7005,7.7005,112800.0
2006-05-25 13:50:00,9.93,9.94,9.93,9.93,53600.0,7.7005,7.7082,7.7005,7.7005,53600.0
2006-05-25 14:00:00,9.93,9.94,9.93,9.94,103200.0,7.7005,7.7082,7.7005,7.7082,103200.0
2006-05-25 14:10:00,9.94,9.94,9.93,9.93,93600.0,7.7082,7.7082,7.7005,7.7005,93600.0
2006-05-25 14:20:00,9.93,9.94,9.93,9.93,164000.0,7.7005,7.7082,7.7005,7.7005,164000.0
2006-05-25 14:30:00,9.93,9.94,9.93,9.93,113600.0,7.7005,7.7082,7.7005,7.7005,113600.0
2006-05-25 14:40:00,9.93,9.93,9.93,9.93,121600.0,7.7005,7.7005,7.7005,7.7005,121600.0
2006-05-25 14:50:00,9.93,9.94,9.92,9.93,170400.0,7.7005,7.7082,7.6927,7.7005,170400.0
2006-05-25 15:00:00,9.93,9.93,9.93,9.93,152000.0,7.7005,7.7005,7.7005,7.7005,152000.0
2006-05-25 15:10:00,9.93,9.93,9.93,9.93,147200.0,7.7005,7.7005,7.7005,7.7005,147200.0
2006-05-25 15:20:00,9.93,9.94,9.93,9.94,241600.0,7.7005,7.7082,7.7005,7.7082,241600.0
2006-05-25 15:30:00,9.94,9.96,9.94,9.94,261600.0,7.7082,7.7237,7.7082,7.7082,261600.0
2006-05-25 15:40:00,9.94,9.95,9.94,9.95,302400.0,7.7082,7.716,7.7082,7.716,302400.0
2006-05-25 15:50:00,9.95,9.96,9.95,9.96,356000.0,7.716,7.7237,7.716,7.7237,356000.0
2006-05-26 09:30:00,9.99,10.08,9.98,10.07,465600.0,7.747,7.8168,7.7392,7.809,465600.0
2006-05-26 09:40:00,10.06,10.07,10.03,10.04,358400.0,7.8013,7.809,7.778,7.7858,358400.0
2006-05-26 09:50:00,10.03,10.05,10.03,10.03,341600.0,7.778,7.7935,7.778,7.778,341600.0
2006-05-26 10:00:00,10.03,10.05,10.03,10.04,190400.0,7.778,7.7935,7.778,7.7858,190400.0
2006-05-26 10:10:00,10.04,10.06,10.04,10.06,340000.0,7.7858,7.8013,7.7858,7.8013,340000.0
2006-05-26 10:20:00,10.05,10.11,10.05,10.11,462400.0,7.7935,7.8401,7.7935,7.8401,462400.0
2006-05-26 10:30:00,10.11,10.17,10.11,10.13,785600.0,7.8401,7.8866,7.8401,7.8556,785600.0
2006-05-26 10:40:00,10.13,10.13,10.11,10.12,581600.0,7.8556,7.8556,7.8401,7.8478,581600.0
2006-05-26 10:50:00,10.12,10.16,10.12,10.14,380000.0,7.8478,7.8788,7.8478,7.8633,380000.0
2006-05-26 11:00:00,10.14,10.14,10.13,10.13,292000.0,7.8633,7.8633,7.8556,7.8556,292000.0
2006-05-26 11:10:00,10.13,10.15,10.13,10.15,185600.0,7.8556,7.8711,7.8556,7.8711,185600.0
2006-05-26 11:20:00,10.15,10.17,10.15,10.16,400000.0,7.8711,7.8866,7.8711,7.8788,400000.0
2006-05-26 11:30:00,10.16,10.16,10.16,10.16,253600.0,7.8788,7.8788,7.8788,7.8788,253600.0
2006-05-26 11:40:00,10.16,10.17,10.16,10.17,246400.0,7.8788,7.8866,7.8788,7.8866,246400.0
2006-05-26 11:50:00,10.17,10.19,10.17,10.17,536800.0,7.8866,7.9021,7.8866,7.8866,536800.0
2006-05-26 12:00:00,10.17,10.19,10.17,10.18,364800.0,7.8866,7.9021,7.8866,7.8943,364800.0
2006-05-26 12:10:00,10.18,10.18,10.17,10.17,246400.0,7.8943,7.8943,7.8866,7.8866,246400.0
2006-05-26 12:20:00,10.17,10.17,10.16,10.17,284800.0,7.8866,7.8866,7.8788,7.8866,284800.0
2006-05-26 12:30:00,10.17,10.17,10.16,10.17,196000.0,7.8866,7.8866,7.8788,7.8866,196000.0
2006-05-26 12:40:00,10.17,10.19,10.17,10.18,362400.0,7.8866,7.9021,7.8866,7.8943,362400.0
2006-05-26 12:50:00,10.18,10.19,10.18,10.19,536800.0,7.8943,7.9021,7.8943,7.9021,536800.0
2006-05-26 13:00:00,10.19,10.19,10.17,10.17,163200.0,7.9021,7.9021,7.8866,7.8866,163200.0
2006-05-26 13:10:00,10.17,10.17,10.16,10.16,129600.0,7.8866,7.8866,7.8788,7.8788,129600.0
2006-05-26 13:20:00,10.16,10.17,10.16,10.17,133600.0,7.8788,7.8866,7.8788,7.8866,133600.0
2006-05-26 13:30:00,10.17,10.17,10.15,10.15,146400.0,7.8866,7.8866,7.8711,7.8711,146400.0
2006-05-26 13:40:00,10.15,10.16,10.14,10.15,143200.0,7.8711,7.8788,7.8633,7.8711,143200.0
2006-05-26 13:50:00,10.15,10.15,10.14,10.15,148800.0,7.8711,7.8711,7.8633,7.8711,148800.0
2006-05-26 14:00:00,10.15,10.15,10.13,10.13,173600.0,7.8711,7.8711,7.8556,7.8556,173600.0
2006-05-26 14:10:00,10.13,10.14,10.13,10.13,199200.0,7.8556,7.8633,7.8556,7.8556,199200.0
2006-05-26 14:20:00,10.13,10.14,10.13,10.14,153600.0,7.8556,7.8633,7.8556,7.8633,153600.0
2006-05-26 14:30:00,10.14,10.15,10.14,10.14,144800.0,7.8633,7.8711,7.8633,7.8633,144800.0
2006-05-26 14:40:00,10.14,10.15,10.14,10.15,262400.0,7.8633,7.8711,7.8633,7.8711,262400.0
2006-05-26 14:50:00,10.15,10.15,10.14,10.15,190400.0,7.8711,7.8711,7.8633,7.8711,190400.0
2006-05-26 15:00:00,10.15,10.16,10.14,10.15,212800.0,7.8711,7.8788,7.8633,7.8711,212800.0
2006-05-26 15:10:00,10.15,10.15,10.14,10.14,288800.0,7.8711,7.8711,7.8633,7.8633,288800.0
2006-05-26 15:20:00,10.14,10.15,10.14,10.15,335200.0,7.8633,7.8711,7.8633,7.8711,335200.0
2006-05-26 15:30:00,10.15,10.15,10.13,10.14,490400.0,7.8711,7.8711,7.8556,7.8633,490400.0
2006-05-26 15:40:00,10.14,10.14,10.13,10.13,440800.0,7.8633,7.8633,7.8556,7.8556,440800.0
2006-05-26 15:50:00,10.13,10.13,10.12,10.13,572000.0,7.8556,7.8556,7.8478,7.8556,572000.0
2006-05-30 09:30:00,10.11,10.11,10.09,10.1,196800.0,7.8401,7.8401,7.8246,7.8323,196800.0
2006-05-30 09:40:00,10.1,10.1,10.06,10.07,163200.0,7.8323,7.8323,7.8013,7.809,163200.0
2006-05-30 09:50:00,10.06,10.08,10.05,10.07,181600.0,7.8013,7.8168,7.7935,7.809,181600.0
2006-05-30 10:00:00,10.07,10.07,10.05,10.06,300800.0,7.809,7.809,7.7935,7.8013,300800.0
2006-05-30 10:10:00,10.06,10.07,10.05,10.05,187200.0,7.8013,7.809,7.7935,7.7935,187200.0
2006-05-30 10:20:00,10.05,10.06,10.05,10.05,142400.0,7.7935,7.8013,7.7935,7.7935,142400.0
2006-05-30 10:30:00,10.05,10.06,10.05,10.05,168800.0,7.7935,7.8013,7.7935,7.7935,168800.0
2006-05-30 10:40:00,10.05,10.05,10.03,10.05,197600.0,7.7935,7.7935,7.778,7.7935,197600.0
2006-05-30 10:50:00,10.05,10.05,10.03,10.04,114400.0,7.7935,7.7935,7.778,7.7858,114400.0
2006-05-30 11:00:00,10.04,10.04,10.03,10.04,107200.0,7.7858,7.7858,7.778,7.7858,107200.0
2006-05-30 11:10:00,10.04,10.04,10.03,10.03,93600.0,7.7858,7.7858,7.778,7.778,93600.0
2006-05-30 11:20:00,10.03,10.04,10.02,10.03,107200.0,7.778,7.7858,7.7703,7.778,107200.0
2006-05-30 11:30:00,10.03,10.03,10.02,10.03,116800.0,7.778,7.778,7.7703,7.778,116800.0
2006-05-30 11:40:00,10.03,10.03,10.01,10.01,117600.0,7.778,7.778,7.7625,7.7625,117600.0
2006-05-30 11:50:00,10.01,10.01,10.0,10.01,102400.0,7.7625,7.7625,7.7548,7.7625,102400.0
2006-05-30 12:00:00,10.01,10.01,10.0,10.01,214400.0,7.7625,7.7625,7.7548,7.7625,214400.0
2006-05-30 12:10:00,10.01,10.01,10.0,10.01,59200.0,7.7625,7.7625,7.7548,7.7625,59200.0
2006-05-30 12:20:00,10.0,10.02,10.0,10.02,191200.0,7.7548,7.7703,7.7548,7.7703,191200.0
2006-05-30 12:30:00,10.02,10.02,10.01,10.02,76000.0,7.7703,7.7703,7.7625,7.7703,76000.0
2006-05-30 12:40:00,10.02,10.02,10.02,10.02,83200.0,7.7703,7.7703,7.7703,7.7703,83200.0
2006-05-30 12:50:00,10.02,10.03,10.01,10.02,160000.0,7.7703,7.778,7.7625,7.7703,160000.0
2006-05-30 13:00:00,10.02,10.02,10.01,10.01,96800.0,7.7703,7.7703,7.7625,7.7625,96800.0
2006-05-30 13:10:00,10.01,10.01,10.0,10.01,153600.0,7.7625,7.7625,7.7548,7.7625,153600.0
2006-05-30 13:20:00,10.01,10.01,10.01,10.01,56800.0,7.7625,7.7625,7.7625,7.7625,56800.0
2006-05-30 13:30:00,10.01,10.02,10.01,10.02,183200.0,7.7625,7.7703,7.7625,7.7703,183200.0
2006-05-30 13:40:00,10.02,10.02,10.0,10.0,304000.0,7.7703,7.7703,7.7548,7.7548,304000.0
2006-05-30 13:50:00,10.01,10.03,10.0,10.02,291200.0,7.7625,7.778,7.7548,7.7703,291200.0
2006-05-30 14:00:00,10.02,10.02,10.02,10.02,64000.0,7.7703,7.7703,7.7703,7.7703,64000.0
2006-05-30 14:10:00,10.02,10.03,10.02,10.03,169600.0,7.7703,7.778,7.7703,7.778,169600.0
2006-05-30 14:20:00,10.03,10.03,10.02,10.03,114400.0,7.778,7.778,7.7703,7.778,114400.0
2006-05-30 14:30:00,10.02,10.02,10.02,10.02,102400.0,7.7703,7.7703,7.7703,7.7703,102400.0
2006-05-30 14:40:00,10.02,10.03,10.02,10.02,135200.0,7.7703,7.778,7.7703,7.7703,135200.0
2006-05-30 14:50:00,10.02,10.02,10.01,10.02,219200.0,7.7703,7.7703,7.7625,7.7703,219200.0
2006-05-30 15:00:00,10.02,10.02,10.01,10.02,198400.0,7.7703,7.7703,7.7625,7.7703,198400.0
2006-05-30 15:10:00,10.02,10.02,10.0,10.0,219200.0,7.7703,7.7703,7.7548,7.7548,219200.0
2006-05-30 15:20:00,10.0,10.01,10.0,10.01,306400.0,7.7548,7.7625,7.7548,7.7625,306400.0
2006-05-30 15:30:00,10.01,10.01,10.0,10.0,388800.0,7.7625,7.7625,7.7548,7.7548,388800.0
2006-05-30 15:40:00,10.0,10.0,10.0,10.0,494400.0,7.7548,7.7548,7.7548,7.7548,494400.0
2006-05-30 15:50:00,10.0,10.01,10.0,10.0,817600.0,7.7548,7.7625,7.7548,7.7548,817600.0
2006-05-31 09:30:00,10.0,10.08,10.0,10.07,281600.0,7.7548,7.8168,7.7548,7.809,281600.0
2006-05-31 09:40:00,10.07,10.07,10.02,10.02,293600.0,7.809,7.809,7.7703,7.7703,293600.0
2006-05-31 09:50:00,10.02,10.02,10.0,10.0,209600.0,7.7703,7.7703,7.7548,7.7548,209600.0
2006-05-31 10:00:00,10.0,10.03,10.0,10.01,210400.0,7.7548,7.778,7.7548,7.7625,210400.0
2006-05-31 10:10:00,10.01,10.02,10.0,10.0,147200.0,7.7625,7.7703,7.7548,7.7548,147200.0
2006-05-31 10:20:00,10.01,10.04,10.0,10.04,144000.0,7.7625,7.7858,7.7548,7.7858,144000.0
2006-05-31 10:30:00,10.04,10.05,10.04,10.05,252800.0,7.7858,7.7935,7.7858,7.7935,252800.0
2006-05-31 10:40:00,10.05,10.06,10.04,10.06,144800.0,7.7935,7.8013,7.7858,7.8013,144800.0
2006-05-31 10:50:00,10.06,10.06,10.05,10.06,132000.0,7.8013,7.8013,7.7935,7.8013,132000.0
2006-05-31 11:00:00,10.06,10.07,10.05,10.05,128800.0,7.8013,7.809,7.7935,7.7935,128800.0
2006-05-31 11:10:00,10.05,10.05,10.03,10.04,226400.0,7.7935,7.7935,7.778,7.7858,226400.0
2006-05-31 11:20:00,10.04,10.06,10.04,10.06,108800.0,7.7858,7.8013,7.7858,7.8013,108800.0
2006-05-31 11:30:00,10.06,10.07,10.05,10.06,150400.0,7.8013,7.809,7.7935,7.8013,150400.0
2006-05-31 11:40:00,10.06,10.06,10.05,10.05,119200.0,7.8013,7.8013,7.7935,7.7935,119200.0
2006-05-31 11:50:00,10.05,10.05,10.04,10.04,166400.0,7.7935,7.7935,7.7858,7.7858,166400.0
2006-05-31 12:00:00,10.04,10.04,10.03,10.03,214400.0,7.7858,7.7858,7.778,7.778,214400.0
2006-05-31 12:10:00,10.02,10.04,10.02,10.03,660800.0,7.7703,7.7858,7.7703,7.778,660800.0
2006-05-31 12:20:00,10.03,10.03,10.01,10.03,180000.0,7.778,7.778,7.7625,7.778,180000.0
2006-05-31 12:30:00,10.03,10.03,10.02,10.03,142400.0,7.778,7.778,7.7703,7.778,142400.0
2006-05-31 12:40:00,10.03,10.04,10.03,10.04,141600.0,7.778,7.7858,7.778,7.7858,141600.0
2006-05-31 12:50:00,10.04,10.05,10.04,10.05,87200.0,7.7858,7.7935,7.7858,7.7935,87200.0
2006-05-31 13:00:00,10.04,10.05,10.04,10.05,96800.0,7.7858,7.7935,7.7858,7.7935,96800.0
2006-05-31 13:10:00,10.05,10.06,10.05,10.06,73600.0,7.7935,7.8013,7.7935,7.8013,73600.0
2006-05-31 13:20:00,10.06,10.06,10.05,10.05,71200.0,7.8013,7.8013,7.7935,7.7935,71200.0
2006-05-31 13:30:00,10.05,10.05,10.05,10.05,130400.0,7.7935,7.7935,7.7935,7.7935,130400.0
2006-05-31 13:40:00,10.05,10.05,10.04,10.05,201600.0,7.7935,7.7935,7.7858,7.7935,201600.0
2006-05-31 13:50:00,10.04,10.05,10.04,10.05,88000.0,7.7858,7.7935,7.7858,7.7935,88000.0
2006-05-31 14:00:00,10.04,10.06,10.02,10.05,202400.0,7.7858,7.8013,7.7703,7.7935,202400.0
2006-05-31 14:10:00,10.05,10.05,10.01,10.02,315200.0,7.7935,7.7935,7.7625,7.7703,315200.0
2006-05-31 14:20:00,10.02,10.04,10.01,10.04,272000.0,7.7703,7.7858,7.7625,7.7858,272000.0
2006-05-31 14:30:00,10.04,10.06,10.04,10.05,185600.0,7.7858,7.8013,7.7858,7.7935,185600.0
2006-05-31 14:40:00,10.05,10.06,10.04,10.05,147200.0,7.7935,7.8013,7.7858,7.7935,147200.0
2006-05-31 14:50:00,10.05,10.05,10.04,10.05,128000.0,7.7935,7.7935,7.7858,7.7935,128000.0
2006-05-31 15:00:00,10.05,10.05,10.03,10.03,191200.0,7.7935,7.7935,7.778,7.778,191200.0
2006-05-31 15:10:00,10.03,10.04,10.02,10.03,161600.0,7.778,7.7858,7.7703,7.778,161600.0
2006-05-31 15:20:00,10.03,10.04,10.03,10.03,134400.0,7.778,7.7858,7.778,7.778,134400.0
2006-05-31 15:30:00,10.03,10.03,10.01,10.02,192000.0,7.778,7.778,7.7625,7.7703,192000.0
2006-05-31 15:40:00,10.02,10.05,10.02,10.03,267200.0,7.7703,7.7935,7.7703,7.778,267200.0
2006-05-31 15:50:00,10.03,10.05,10.03,10.04,306400.0,7.778,7.7935,7.778,7.7858,306400.0
2006-06-01 09:30:00,10.05,10.12,10.03,10.12,175200.0,7.7935,7.8478,7.778,7.8478,175200.0
2006-06-01 09:40:00,10.11,10.12,10.08,10.12,293600.0,7.8401,7.8478,7.8168,7.8478,293600.0
2006-06-01 09:50:00,10.13,10.13,10.11,10.11,179200.0,7.8556,7.8556,7.8401,7.8401,179200.0
2006-06-01 10:00:00,10.12,10.13,10.1,10.11,236000.0,7.8478,7.8556,7.8323,7.8401,236000.0
2006-06-01 10:10:00,10.11,10.13,10.11,10.13,266400.0,7.8401,7.8556,7.8401,7.8556,266400.0
2006-06-01 10:20:00,10.14,10.15,10.12,10.15,272800.0,7.8633,7.8711,7.8478,7.8711,272800.0
2006-06-01 10:30:00,10.15,10.17,10.14,10.15,381600.0,7.8711,7.8866,7.8633,7.8711,381600.0
2006-06-01 10:40:00,10.15,10.15,10.13,10.15,236000.0,7.8711,7.8711,7.8556,7.8711,236000.0
2006-06-01 10:50:00,10.15,10.15,10.13,10.14,243200.0,7.8711,7.8711,7.8556,7.8633,243200.0
2006-06-01 11:00:00,10.14,10.15,10.13,10.15,224000.0,7.8633,7.8711,7.8556,7.8711,224000.0
2006-06-01 11:10:00,10.15,10.17,10.15,10.17,184000.0,7.8711,7.8866,7.8711,7.8866,184000.0
2006-06-01 11:20:00,10.17,10.18,10.16,10.17,123200.0,7.8866,7.8943,7.8788,7.8866,123200.0
2006-06-01 11:30:00,10.17,10.18,10.17,10.17,191200.0,7.8866,7.8943,7.8866,7.8866,191200.0
2006-06-01 11:40:00,10.16,10.16,10.15,10.15,365600.0,7.8788,7.8788,7.8711,7.8711,365600.0
2006-06-01 11:50:00,10.15,10.16,10.13,10.13,84000.0,7.8711,7.8788,7.8556,7.8556,84000.0
2006-06-01 12:00:00,10.13,10.14,10.12,10.13,1098400.0,7.8556,7.8633,7.8478,7.8556,1098400.0
2006-06-01 12:10:00,10.13,10.15,10.13,10.15,419200.0,7.8556,7.8711,7.8556,7.8711,419200.0
2006-06-01 12:20:00,10.15,10.15,10.14,10.14,122400.0,7.8711,7.8711,7.8633,7.8633,122400.0
2006-06-01 12:30:00,10.14,10.15,10.14,10.15,290400.0,7.8633,7.8711,7.8633,7.8711,290400.0
2006-06-01 12:40:00,10.14,10.15,10.13,10.14,156000.0,7.8633,7.8711,7.8556,7.8633,156000.0
2006-06-01 12:50:00,10.14,10.15,10.13,10.14,134400.0,7.8633,7.8711,7.8556,7.8633,134400.0
2006-06-01 13:00:00,10.14,10.16,10.14,10.15,136800.0,7.8633,7.8788,7.8633,7.8711,136800.0
2006-06-01 13:10:00,10.15,10.16,10.15,10.16,88000.0,7.8711,7.8788,7.8711,7.8788,88000.0
2006-06-01 13:20:00,10.16,10.17,10.16,10.16,77600.0,7.8788,7.8866,7.8788,7.8788,77600.0
2006-06-01 13:30:00,10.17,10.17,10.15,10.15,51200.0,7.8866,7.8866,7.8711,7.8711,51200.0
2006-06-01 13:40:00,10.15,10.17,10.15,10.17,155200.0,7.8711,7.8866,7.8711,7.8866,155200.0
2006-06-01 13:50:00,10.17,10.18,10.17,10.17,224800.0,7.8866,7.8943,7.8866,7.8866,224800.0
2006-06-01 14:00:00,10.17,10.19,10.17,10.18,221600.0,7.8866,7.9021,7.8866,7.8943,221600.0
2006-06-01 14:10:00,10.17,10.19,10.17,10.18,163200.0,7.8866,7.9021,7.8866,7.8943,163200.0
2006-06-01 14:20:00,10.18,10.19,10.17,10.18,165600.0,7.8943,7.9021,7.8866,7.8943,165600.0
2006-06-01 14:30:00,10.18,10.18,10.17,10.17,122400.0,7.8943,7.8943,7.8866,7.8866,122400.0
2006-06-01 14:40:00,10.17,10.18,10.17,10.18,300000.0,7.8866,7.8943,7.8866,7.8943,300000.0
2006-06-01 14:50:00,10.18,10.19,10.18,10.19,179200.0,7.8943,7.9021,7.8943,7.9021,179200.0
2006-06-01 15:00:00,10.19,10.19,10.16,10.17,279200.0,7.9021,7.9021,7.8788,7.8866,279200.0
2006-06-01 15:10:00,10.17,10.17,10.16,10.17,280800.0,7.8866,7.8866,7.8788,7.8866,280800.0
2006-06-01 15:20:00,10.17,10.17,10.17,10.17,372800.0,7.8866,7.8866,7.8866,7.8866,372800.0
2006-06-01 15:30:00,10.17,10.17,10.16,10.17,390400.0,7.8866,7.8866,7.8788,7.8866,390400.0
2006-06-01 15:40:00,10.17,10.18,10.16,10.16,698400.0,7.8866,7.8943,7.8788,7.8788,698400.0
2006-06-01 15:50:00,10.16,10.17,10.16,10.17,750400.0,7.8788,7.8866,7.8788,7.8866,750400.0
2006-06-02 09:30:00,10.17,10.17,10.13,10.14,333600.0,7.8866,7.8866,7.8556,7.8633,333600.0
2006-06-02 09:40:00,10.14,10.16,10.14,10.16,403200.0,7.8633,7.8788,7.8633,7.8788,403200.0
2006-06-02 09:50:00,10.15,10.17,10.14,10.14,256800.0,7.8711,7.8866,7.8633,7.8633,256800.0
2006-06-02 10:00:00,10.14,10.16,10.14,10.16,439200.0,7.8633,7.8788,7.8633,7.8788,439200.0
2006-06-02 10:10:00,10.16,10.16,10.15,10.15,263200.0,7.8788,7.8788,7.8711,7.8711,263200.0
2006-06-02 10:20:00,10.15,10.16,10.15,10.16,138400.0,7.8711,7.8788,7.8711,7.8788,138400.0
2006-06-02 10:30:00,10.17,10.17,10.16,10.17,338400.0,7.8866,7.8866,7.8788,7.8866,338400.0
2006-06-02 10:40:00,10.17,10.2,10.17,10.2,140000.0,7.8866,7.9099,7.8866,7.9099,140000.0
2006-06-02 10:50:00,10.2,10.2,10.2,10.2,140000.0,7.9099,7.9099,7.9099,7.9099,140000.0
2006-06-02 11:00:00,10.2,10.2,10.18,10.18,149600.0,7.9099,7.9099,7.8943,7.8943,149600.0
2006-06-02 11:10:00,10.18,10.19,10.17,10.18,76800.0,7.8943,7.9021,7.8866,7.8943,76800.0
2006-06-02 11:20:00,10.18,10.19,10.18,10.18,144800.0,7.8943,7.9021,7.8943,7.8943,144800.0
2006-06-02 11:30:00,10.19,10.19,10.18,10.18,150400.0,7.9021,7.9021,7.8943,7.8943,150400.0
2006-06-02 11:40:00,10.18,10.18,10.15,10.17,321600.0,7.8943,7.8943,7.8711,7.8866,321600.0
2006-06-02 11:50:00,10.17,10.19,10.17,10.19,421600.0,7.8866,7.9021,7.8866,7.9021,421600.0
2006-06-02 12:00:00,10.19,10.2,10.19,10.19,628000.0,7.9021,7.9099,7.9021,7.9021,628000.0
2006-06-02 12:10:00,10.2,10.2,10.18,10.19,186400.0,7.9099,7.9099,7.8943,7.9021,186400.0
2006-06-02 12:20:00,10.19,10.19,10.19,10.19,167200.0,7.9021,7.9021,7.9021,7.9021,167200.0
2006-06-02 12:30:00,10.19,10.19,10.19,10.19,163200.0,7.9021,7.9021,7.9021,7.9021,163200.0
2006-06-02 12:40:00,10.19,10.2,10.19,10.19,161600.0,7.9021,7.9099,7.9021,7.9021,161600.0
2006-06-02 12:50:00,10.19,10.19,10.19,10.19,153600.0,7.9021,7.9021,7.9021,7.9021,153600.0
2006-06-02 13:00:00,10.19,10.19,10.19,10.19,92800.0,7.9021,7.9021,7.9021,7.9021,92800.0
2006-06-02 13:10:00,10.19,10.21,10.19,10.2,290400.0,7.9021,7.9176,7.9021,7.9099,290400.0
2006-06-02 13:20:00,10.19,10.21,10.19,10.2,247200.0,7.9021,7.9176,7.9021,7.9099,247200.0
2006-06-02 13:30:00,10.2,10.21,10.2,10.2,151200.0,7.9099,7.9176,7.9099,7.9099,151200.0
2006-06-02 13:40:00,10.2,10.2,10.19,10.2,131200.0,7.9099,7.9099,7.9021,7.9099,131200.0
2006-06-02 13:50:00,10.2,10.21,10.19,10.21,180800.0,7.9099,7.9176,7.9021,7.9176,180800.0
2006-06-02 14:00:00,10.21,10.21,10.2,10.21,96000.0,7.9176,7.9176,7.9099,7.9176,96000.0
2006-06-02 14:10:00,10.21,10.21,10.2,10.21,172000.0,7.9176,7.9176,7.9099,7.9176,172000.0
2006-06-02 14:20:00,10.21,10.21,10.2,10.21,120800.0,7.9176,7.9176,7.9099,7.9176,120800.0
2006-06-02 14:30:00,10.21,10.25,10.21,10.25,288800.0,7.9176,7.9486,7.9176,7.9486,288800.0
2006-06-02 14:40:00,10.25,10.27,10.24,10.27,287200.0,7.9486,7.9641,7.9409,7.9641,287200.0
2006-06-02 14:50:00,10.27,10.27,10.25,10.26,135200.0,7.9641,7.9641,7.9486,7.9564,135200.0
2006-06-02 15:00:00,10.26,10.26,10.23,10.23,213600.0,7.9564,7.9564,7.9331,7.9331,213600.0
2006-06-02 15:10:00,10.23,10.25,10.23,10.24,210400.0,7.9331,7.9486,7.9331,7.9409,210400.0
2006-06-02 15:20:00,10.24,10.24,10.23,10.24,240800.0,7.9409,7.9409,7.9331,7.9409,240800.0
2006-06-02 15:30:00,10.24,10.24,10.24,10.24,492800.0,7.9409,7.9409,7.9409,7.9409,492800.0
2006-06-02 15:40:00,10.24,10.24,10.22,10.22,483200.0,7.9409,7.9409,7.9254,7.9254,483200.0
2006-06-02 15:50:00,10.22,10.23,10.22,10.23,412000.0,7.9254,7.9331,7.9254,7.9331,412000.0
2006-06-05 09:30:00,10.22,10.22,10.16,10.16,192000.0,7.9254,7.9254,7.8788,7.8788,192000.0
2006-06-05 09:40:00,10.16,10.16,10.14,10.15,197600.0,7.8788,7.8788,7.8633,7.8711,197600.0
2006-06-05 09:50:00,10.15,10.18,10.15,10.18,787200.0,7.8711,7.8943,7.8711,7.8943,787200.0
2006-06-05 10:00:00,10.18,10.19,10.18,10.19,721600.0,7.8943,7.9021,7.8943,7.9021,721600.0
2006-06-05 10:10:00,10.19,10.19,10.16,10.17,241600.0,7.9021,7.9021,7.8788,7.8866,241600.0
2006-06-05 10:20:00,10.17,10.17,10.16,10.17,212800.0,7.8866,7.8866,7.8788,7.8866,212800.0
2006-06-05 10:30:00,10.17,10.17,10.15,10.16,513600.0,7.8866,7.8866,7.8711,7.8788,513600.0
2006-06-05 10:40:00,10.16,10.16,10.13,10.15,543200.0,7.8788,7.8788,7.8556,7.8711,543200.0
2006-06-05 10:50:00,10.15,10.16,10.14,10.14,304800.0,7.8711,7.8788,7.8633,7.8633,304800.0
2006-06-05 11:00:00,10.14,10.16,10.14,10.16,378400.0,7.8633,7.8788,7.8633,7.8788,378400.0
2006-06-05 11:10:00,10.16,10.16,10.15,10.16,152000.0,7.8788,7.8788,7.8711,7.8788,152000.0
2006-06-05 11:20:00,10.16,10.16,10.15,10.15,152800.0,7.8788,7.8788,7.8711,7.8711,152800.0
2006-06-05 11:30:00,10.15,10.15,10.15,10.15,107200.0,7.8711,7.8711,7.8711,7.8711,107200.0
2006-06-05 11:40:00,10.15,10.15,10.14,10.14,112000.0,7.8711,7.8711,7.8633,7.8633,112000.0
2006-06-05 11:50:00,10.14,10.14,10.13,10.14,93600.0,7.8633,7.8633,7.8556,7.8633,93600.0
2006-06-05 12:00:00,10.14,10.15,10.13,10.13,209600.0,7.8633,7.8711,7.8556,7.8556,209600.0
2006-06-05 12:10:00,10.13,10.13,10.13,10.13,192800.0,7.8556,7.8556,7.8556,7.8556,192800.0
2006-06-05 12:20:00,10.13,10.14,10.13,10.13,168000.0,7.8556,7.8633,7.8556,7.8556,168000.0
2006-06-05 12:30:00,10.13,10.13,10.12,10.12,96000.0,7.8556,7.8556,7.8478,7.8478,96000.0
2006-06-05 12:40:00,10.13,10.14,10.12,10.13,524800.0,7.8556,7.8633,7.8478,7.8556,524800.0
2006-06-05 12:50:00,10.13,10.13,10.13,10.13,573600.0,7.8556,7.8556,7.8556,7.8556,573600.0
2006-06-05 13:00:00,10.13,10.14,10.13,10.13,172000.0,7.8556,7.8633,7.8556,7.8556,172000.0
2006-06-05 13:10:00,10.13,10.13,10.12,10.13,46400.0,7.8556,7.8556,7.8478,7.8556,46400.0
2006-06-05 13:20:00,10.13,10.13,10.12,10.13,54400.0,7.8556,7.8556,7.8478,7.8556,54400.0
2006-06-05 13:30:00,10.13,10.13,10.13,10.13,39200.0,7.8556,7.8556,7.8556,7.8556,39200.0
2006-06-05 13:40:00,10.13,10.13,10.13,10.13,72800.0,7.8556,7.8556,7.8556,7.8556,72800.0
2006-06-05 13:50:00,10.13,10.13,10.13,10.13,109600.0,7.8556,7.8556,7.8556,7.8556,109600.0
2006-06-05 14:00:00,10.13,10.13,10.11,10.11,216000.0,7.8556,7.8556,7.8401,7.8401,216000.0
2006-06-05 14:10:00,10.11,10.11,10.1,10.1,207200.0,7.8401,7.8401,7.8323,7.8323,207200.0
2006-06-05 14:20:00,10.1,10.12,10.09,10.11,535200.0,7.8323,7.8478,7.8246,7.8401,535200.0
2006-06-05 14:30:00,10.11,10.11,10.06,10.06,504000.0,7.8401,7.8401,7.8013,7.8013,504000.0
2006-06-05 14:40:00,10.06,10.07,10.05,10.06,336800.0,7.8013,7.809,7.7935,7.8013,336800.0
2006-06-05 14:50:00,10.06,10.06,10.03,10.04,424800.0,7.8013,7.8013,7.778,7.7858,424800.0
2006-06-05 15:00:00,10.03,10.05,10.03,10.04,339200.0,7.778,7.7935,7.778,7.7858,339200.0
2006-06-05 15:10:00,10.04,10.05,10.03,10.03,507200.0,7.7858,7.7935,7.778,7.778,507200.0
2006-06-05 15:20:00,10.03,10.04,10.03,10.04,810400.0,7.778,7.7858,7.778,7.7858,810400.0
2006-06-05 15:30:00,10.04,10.05,10.04,10.05,403200.0,7.7858,7.7935,7.7858,7.7935,403200.0
2006-06-05 15:40:00,10.05,10.05,10.02,10.02,605600.0,7.7935,7.7935,7.7703,7.7703,605600.0
2006-06-05 15:50:00,10.02,10.04,10.02,10.03,991200.0,7.7703,7.7858,7.7703,7.778,991200.0
2006-06-06 09:30:00,10.06,10.09,10.06,10.06,391200.0,7.8013,7.8246,7.8013,7.8013,391200.0
2006-06-06 09:40:00,10.06,10.08,10.06,10.06,343200.0,7.8013,7.8168,7.8013,7.8013,343200.0
2006-06-06 09:50:00,10.06,10.06,10.05,10.06,201600.0,7.8013,7.8013,7.7935,7.8013,201600.0
2006-06-06 10:00:00,10.06,10.06,10.05,10.06,216000.0,7.8013,7.8013,7.7935,7.8013,216000.0
2006-06-06 10:10:00,10.06,10.06,10.06,10.06,228800.0,7.8013,7.8013,7.8013,7.8013,228800.0
2006-06-06 10:20:00,10.06,10.07,10.06,10.06,231200.0,7.8013,7.809,7.8013,7.8013,231200.0
2006-06-06 10:30:00,10.06,10.06,10.04,10.05,155200.0,7.8013,7.8013,7.7858,7.7935,155200.0
2006-06-06 10:40:00,10.04,10.06,10.04,10.05,164000.0,7.7858,7.8013,7.7858,7.7935,164000.0
2006-06-06 10:50:00,10.05,10.06,10.04,10.05,104000.0,7.7935,7.8013,7.7858,7.7935,104000.0
2006-06-06 11:00:00,10.05,10.05,10.04,10.04,235200.0,7.7935,7.7935,7.7858,7.7858,235200.0
2006-06-06 11:10:00,10.04,10.04,10.03,10.04,205600.0,7.7858,7.7858,7.778,7.7858,205600.0
2006-06-06 11:20:00,10.04,10.05,10.03,10.03,214400.0,7.7858,7.7935,7.778,7.778,214400.0
2006-06-06 11:30:00,10.03,10.04,10.02,10.02,201600.0,7.778,7.7858,7.7703,7.7703,201600.0
2006-06-06 11:40:00,10.03,10.03,10.02,10.02,109600.0,7.778,7.778,7.7703,7.7703,109600.0
2006-06-06 11:50:00,10.02,10.03,10.02,10.02,155200.0,7.7703,7.778,7.7703,7.7703,155200.0
2006-06-06 12:00:00,10.02,10.02,10.01,10.02,145600.0,7.7703,7.7703,7.7625,7.7703,145600.0
2006-06-06 12:10:00,10.02,10.05,10.02,10.05,195200.0,7.7703,7.7935,7.7703,7.7935,195200.0
2006-06-06 12:20:00,10.05,10.05,10.02,10.02,120800.0,7.7935,7.7935,7.7703,7.7703,120800.0
2006-06-06 12:30:00,10.02,10.03,10.02,10.02,156800.0,7.7703,7.778,7.7703,7.7703,156800.0
2006-06-06 12:40:00,10.02,10.04,10.01,10.02,241600.0,7.7703,7.7858,7.7625,7.7703,241600.0
2006-06-06 12:50:00,10.02,10.04,10.02,10.03,197600.0,7.7703,7.7858,7.7703,7.778,197600.0
2006-06-06 13:00:00,10.04,10.04,10.02,10.02,321600.0,7.7858,7.7858,7.7703,7.7703,321600.0
2006-06-06 13:10:00,10.02,10.02,10.01,10.01,118400.0,7.7703,7.7703,7.7625,7.7625,118400.0
2006-06-06 13:20:00,10.01,10.03,10.01,10.02,209600.0,7.7625,7.778,7.7625,7.7703,209600.0
2006-06-06 13:30:00,10.01,10.03,10.01,10.03,205600.0,7.7625,7.778,7.7625,7.778,205600.0
2006-06-06 13:40:00,10.03,10.03,10.01,10.01,371200.0,7.778,7.778,7.7625,7.7625,371200.0
2006-06-06 13:50:00,10.01,10.02,10.01,10.02,292800.0,7.7625,7.7703,7.7625,7.7703,292800.0
2006-06-06 14:00:00,10.02,10.02,10.0,10.0,148800.0,7.7703,7.7703,7.7548,7.7548,148800.0
2006-06-06 14:10:00,10.01,10.01,10.0,10.01,233600.0,7.7625,7.7625,7.7548,7.7625,233600.0
2006-06-06 14:20:00,10.01,10.02,10.0,10.01,377600.0,7.7625,7.7703,7.7548,7.7625,377600.0
2006-06-06 14:30:00,10.01,10.03,10.01,10.02,220000.0,7.7625,7.778,7.7625,7.7703,220000.0
2006-06-06 14:40:00,10.02,10.02,10.0,10.0,239200.0,7.7703,7.7703,7.7548,7.7548,239200.0
2006-06-06 14:50:00,10.0,10.0,10.0,10.0,272800.0,7.7548,7.7548,7.7548,7.7548,272800.0
2006-06-06 15:00:00,10.0,10.01,10.0,10.0,291200.0,7.7548,7.7625,7.7548,7.7548,291200.0
2006-06-06 15:10:00,10.0,10.01,9.99,9.99,302400.0,7.7548,7.7625,7.747,7.747,302400.0
2006-06-06 15:20:00,9.99,9.99,9.99,9.99,112000.0,7.747,7.747,7.747,7.747,112000.0
2006-06-06 15:30:00,9.99,10.03,9.99,10.03,380000.0,7.747,7.778,7.747,7.778,380000.0
2006-06-06 15:40:00,10.03,10.03,10.0,10.0,354400.0,7.778,7.778,7.7548,7.7548,354400.0
2006-06-06 15:50:00,10.0,10.03,10.0,10.03,365600.0,7.7548,7.778,7.7548,7.778,365600.0
2006-06-07 09:30:00,10.03,10.06,10.03,10.04,380000.0,7.778,7.8013,7.778,7.7858,380000.0
2006-06-07 09:40:00,10.04,10.08,10.04,10.05,440800.0,7.7858,7.8168,7.7858,7.7935,440800.0
2006-06-07 09:50:00,10.05,10.06,10.05,10.06,868800.0,7.7935,7.8013,7.7935,7.8013,868800.0
2006-06-07 10:00:00,10.06,10.11,10.06,10.11,436000.0,7.8013,7.8401,7.8013,7.8401,436000.0
2006-06-07 10:10:00,10.11,10.11,10.08,10.08,608800.0,7.8401,7.8401,7.8168,7.8168,608800.0
2006-06-07 10:20:00,10.08,10.1,10.08,10.1,407200.0,7.8168,7.8323,7.8168,7.8323,407200.0
2006-06-07 10:30:00,10.1,10.1,10.09,10.1,494400.0,7.8323,7.8323,7.8246,7.8323,494400.0
2006-06-07 10:40:00,10.1,10.1,10.06,10.1,148800.0,7.8323,7.8323,7.8013,7.8323,148800.0
2006-06-07 10:50:00,10.1,10.11,10.1,10.1,463200.0,7.8323,7.8401,7.8323,7.8323,463200.0
2006-06-07 11:00:00,10.1,10.1,10.09,10.1,332800.0,7.8323,7.8323,7.8246,7.8323,332800.0
2006-06-07 11:10:00,10.1,10.11,10.1,10.11,158400.0,7.8323,7.8401,7.8323,7.8401,158400.0
2006-06-07 11:20:00,10.11,10.11,10.1,10.11,226400.0,7.8401,7.8401,7.8323,7.8401,226400.0
2006-06-07 11:30:00,10.11,10.12,10.09,10.12,224000.0,7.8401,7.8478,7.8246,7.8478,224000.0
2006-06-07 11:40:00,10.12,10.13,10.11,10.11,420800.0,7.8478,7.8556,7.8401,7.8401,420800.0
2006-06-07 11:50:00,10.11,10.13,10.11,10.13,454400.0,7.8401,7.8556,7.8401,7.8556,454400.0
2006-06-07 12:00:00,10.13,10.15,10.13,10.13,559200.0,7.8556,7.8711,7.8556,7.8556,559200.0
2006-06-07 12:10:00,10.13,10.13,10.13,10.13,343200.0,7.8556,7.8556,7.8556,7.8556,343200.0
2006-06-07 12:20:00,10.13,10.13,10.12,10.13,213600.0,7.8556,7.8556,7.8478,7.8556,213600.0
2006-06-07 12:30:00,10.13,10.13,10.09,10.09,767200.0,7.8556,7.8556,7.8246,7.8246,767200.0
2006-06-07 12:40:00,10.09,10.1,10.07,10.09,440800.0,7.8246,7.8323,7.809,7.8246,440800.0
2006-06-07 12:50:00,10.08,10.1,10.08,10.1,418400.0,7.8168,7.8323,7.8168,7.8323,418400.0
2006-06-07 13:00:00,10.1,10.12,10.1,10.12,246400.0,7.8323,7.8478,7.8323,7.8478,246400.0
2006-06-07 13:10:00,10.12,10.13,10.11,10.13,242400.0,7.8478,7.8556,7.8401,7.8556,242400.0
2006-06-07 13:20:00,10.13,10.13,10.11,10.13,246400.0,7.8556,7.8556,7.8401,7.8556,246400.0
2006-06-07 13:30:00,10.13,10.13,10.11,10.11,166400.0,7.8556,7.8556,7.8401,7.8401,166400.0
2006-06-07 13:40:00,10.11,10.12,10.11,10.12,210400.0,7.8401,7.8478,7.8401,7.8478,210400.0
2006-06-07 13:50:00,10.12,10.13,10.11,10.13,196000.0,7.8478,7.8556,7.8401,7.8556,196000.0
2006-06-07 14:00:00,10.12,10.12,10.1,10.11,365600.0,7.8478,7.8478,7.8323,7.8401,365600.0
2006-06-07 14:10:00,10.11,10.12,10.1,10.11,198400.0,7.8401,7.8478,7.8323,7.8401,198400.0
2006-06-07 14:20:00,10.11,10.13,10.1,10.13,352000.0,7.8401,7.8556,7.8323,7.8556,352000.0
2006-06-07 14:30:00,10.13,10.14,10.12,10.13,254400.0,7.8556,7.8633,7.8478,7.8556,254400.0
2006-06-07 14:40:00,10.13,10.13,10.12,10.13,340000.0,7.8556,7.8556,7.8478,7.8556,340000.0
2006-06-07 14:50:00,10.13,10.13,10.12,10.13,331200.0,7.8556,7.8556,7.8478,7.8556,331200.0
2006-06-07 15:00:00,10.14,10.14,10.12,10.13,536000.0,7.8633,7.8633,7.8478,7.8556,536000.0
2006-06-07 15:10:00,10.13,10.13,10.12,10.13,548000.0,7.8556,7.8556,7.8478,7.8556,548000.0
2006-06-07 15:20:00,10.13,10.13,10.11,10.11,640800.0,7.8556,7.8556,7.8401,7.8401,640800.0
2006-06-07 15:30:00,10.11,10.11,10.11,10.11,506400.0,7.8401,7.8401,7.8401,7.8401,506400.0
2006-06-07 15:40:00,10.11,10.11,10.09,10.1,376000.0,7.8401,7.8401,7.8246,7.8323,376000.0
2006-06-07 15:50:00,10.1,10.1,10.09,10.09,1164000.0,7.8323,7.8323,7.8246,7.8246,1164000.0
2006-06-08 09:30:00,10.08,10.1,10.08,10.08,562400.0,7.8468,7.8624,7.8468,7.8468,562400.0
2006-06-08 09:40:00,10.08,10.1,10.08,10.08,427200.0,7.8468,7.8624,7.8468,7.8468,427200.0
2006-06-08 09:50:00,10.08,10.08,10.06,10.07,429600.0,7.8468,7.8468,7.8313,7.8391,429600.0
2006-06-08 10:00:00,10.06,10.1,10.06,10.08,334400.0,7.8313,7.8624,7.8313,7.8468,334400.0
2006-06-08 10:10:00,10.08,10.08,10.05,10.05,489600.0,7.8468,7.8468,7.8235,7.8235,489600.0
2006-06-08 10:20:00,10.05,10.06,10.03,10.04,228800.0,7.8235,7.8313,7.8079,7.8157,228800.0
2006-06-08 10:30:00,10.03,10.05,10.02,10.03,425600.0,7.8079,7.8235,7.8001,7.8079,425600.0
2006-06-08 10:40:00,10.03,10.05,10.03,10.04,471200.0,7.8079,7.8235,7.8079,7.8157,471200.0
2006-06-08 10:50:00,10.05,10.05,9.99,9.99,276800.0,7.8235,7.8235,7.7768,7.7768,276800.0
2006-06-08 11:00:00,10.0,10.0,9.98,9.99,238400.0,7.7846,7.7846,7.769,7.7768,238400.0
2006-06-08 11:10:00,9.99,10.0,9.94,9.94,292000.0,7.7768,7.7846,7.7379,7.7379,292000.0
2006-06-08 11:20:00,9.93,9.93,9.9,9.91,379200.0,7.7301,7.7301,7.7067,7.7145,379200.0
2006-06-08 11:30:00,9.91,9.93,9.9,9.93,289600.0,7.7145,7.7301,7.7067,7.7301,289600.0
2006-06-08 11:40:00,9.93,9.94,9.92,9.92,256800.0,7.7301,7.7379,7.7223,7.7223,256800.0
2006-06-08 11:50:00,9.92,9.93,9.89,9.92,490400.0,7.7223,7.7301,7.6989,7.7223,490400.0
2006-06-08 12:00:00,9.92,9.93,9.91,9.91,479200.0,7.7223,7.7301,7.7145,7.7145,479200.0
2006-06-08 12:10:00,9.91,9.92,9.9,9.92,443200.0,7.7145,7.7223,7.7067,7.7223,443200.0
2006-06-08 12:20:00,9.93,9.93,9.91,9.91,416800.0,7.7301,7.7301,7.7145,7.7145,416800.0
2006-06-08 12:30:00,9.92,9.93,9.92,9.93,271200.0,7.7223,7.7301,7.7223,7.7301,271200.0
2006-06-08 12:40:00,9.93,9.95,9.93,9.95,426400.0,7.7301,7.7456,7.7301,7.7456,426400.0
2006-06-08 12:50:00,9.95,9.98,9.95,9.97,235200.0,7.7456,7.769,7.7456,7.7612,235200.0
2006-06-08 13:00:00,9.97,9.98,9.95,9.96,340000.0,7.7612,7.769,7.7456,7.7534,340000.0
2006-06-08 13:10:00,9.96,9.99,9.95,9.98,246400.0,7.7534,7.7768,7.7456,7.769,246400.0
2006-06-08 13:20:00,9.98,9.99,9.97,9.99,133600.0,7.769,7.7768,7.7612,7.7768,133600.0
2006-06-08 13:30:00,9.99,10.02,9.99,10.01,213600.0,7.7768,7.8001,7.7768,7.7923,213600.0
2006-06-08 13:40:00,10.01,10.03,9.99,9.99,135200.0,7.7923,7.8079,7.7768,7.7768,135200.0
2006-06-08 13:50:00,9.99,10.03,9.98,10.03,152800.0,7.7768,7.8079,7.769,7.8079,152800.0
2006-06-08 14:00:00,10.03,10.03,9.99,9.99,200800.0,7.8079,7.8079,7.7768,7.7768,200800.0
2006-06-08 14:10:00,10.0,10.01,9.99,10.01,140000.0,7.7846,7.7923,7.7768,7.7923,140000.0
2006-06-08 14:20:00,10.01,10.01,10.0,10.01,225600.0,7.7923,7.7923,7.7846,7.7923,225600.0
2006-06-08 14:30:00,10.0,10.01,9.98,10.0,308000.0,7.7846,7.7923,7.769,7.7846,308000.0
2006-06-08 14:40:00,10.0,10.0,9.99,10.0,762400.0,7.7846,7.7846,7.7768,7.7846,762400.0
2006-06-08 14:50:00,10.0,10.01,9.99,9.99,276000.0,7.7846,7.7923,7.7768,7.7768,276000.0
2006-06-08 15:00:00,9.99,10.04,9.99,10.04,147200.0,7.7768,7.8157,7.7768,7.8157,147200.0
2006-06-08 15:10:00,10.04,10.1,10.04,10.08,456000.0,7.8157,7.8624,7.8157,7.8468,456000.0
2006-06-08 15:20:00,10.08,10.08,10.06,10.08,367200.0,7.8468,7.8468,7.8313,7.8468,367200.0
2006-06-08 15:30:00,10.08,10.12,10.08,10.12,351200.0,7.8468,7.878,7.8468,7.878,351200.0
2006-06-08 15:40:00,10.12,10.12,10.09,10.09,397600.0,7.878,7.878,7.8546,7.8546,397600.0
2006-06-08 15:50:00,10.1,10.1,10.08,10.09,355200.0,7.8624,7.8624,7.8468,7.8546,355200.0
2006-06-09 09:30:00,10.12,10.14,10.09,10.14,292000.0,7.878,7.8935,7.8546,7.8935,292000.0
2006-06-09 09:40:00,10.13,10.14,10.12,10.14,68000.0,7.8858,7.8935,7.878,7.8935,68000.0
2006-06-09 09:50:00,10.14,10.16,10.13,10.15,132000.0,7.8935,7.9091,7.8858,7.9013,132000.0
2006-06-09 10:00:00,10.15,10.16,10.12,10.14,297600.0,7.9013,7.9091,7.878,7.8935,297600.0
2006-06-09 10:10:00,10.14,10.15,10.11,10.14,136800.0,7.8935,7.9013,7.8702,7.8935,136800.0
2006-06-09 10:20:00,10.15,10.15,10.13,10.13,79200.0,7.9013,7.9013,7.8858,7.8858,79200.0
2006-06-09 10:30:00,10.13,10.14,10.13,10.13,140000.0,7.8858,7.8935,7.8858,7.8858,140000.0
2006-06-09 10:40:00,10.13,10.13,10.12,10.13,195200.0,7.8858,7.8858,7.878,7.8858,195200.0
2006-06-09 10:50:00,10.13,10.14,10.12,10.13,161600.0,7.8858,7.8935,7.878,7.8858,161600.0
2006-06-09 11:00:00,10.13,10.15,10.13,10.14,56000.0,7.8858,7.9013,7.8858,7.8935,56000.0
2006-06-09 11:10:00,10.13,10.13,10.12,10.13,62400.0,7.8858,7.8858,7.878,7.8858,62400.0
2006-06-09 11:20:00,10.13,10.15,10.13,10.14,54400.0,7.8858,7.9013,7.8858,7.8935,54400.0
2006-06-09 11:30:00,10.14,10.14,10.12,10.12,150400.0,7.8935,7.8935,7.878,7.878,150400.0
2006-06-09 11:40:00,10.12,10.13,10.12,10.13,193600.0,7.878,7.8858,7.878,7.8858,193600.0
2006-06-09 11:50:00,10.13,10.13,10.13,10.13,217600.0,7.8858,7.8858,7.8858,7.8858,217600.0
2006-06-09 12:00:00,10.13,10.15,10.13,10.15,90400.0,7.8858,7.9013,7.8858,7.9013,90400.0
2006-06-09 12:10:00,10.15,10.15,10.14,10.14,60800.0,7.9013,7.9013,7.8935,7.8935,60800.0
2006-06-09 12:20:00,10.14,10.14,10.12,10.13,73600.0,7.8935,7.8935,7.878,7.8858,73600.0
2006-06-09 12:30:00,10.13,10.14,10.12,10.13,58400.0,7.8858,7.8935,7.878,7.8858,58400.0
2006-06-09 12:40:00,10.14,10.14,10.13,10.13,37600.0,7.8935,7.8935,7.8858,7.8858,37600.0
2006-06-09 12:50:00,10.13,10.13,10.13,10.13,73600.0,7.8858,7.8858,7.8858,7.8858,73600.0
2006-06-09 13:00:00,10.13,10.13,10.12,10.13,77600.0,7.8858,7.8858,7.878,7.8858,77600.0
2006-06-09 13:10:00,10.13,10.13,10.12,10.13,76800.0,7.8858,7.8858,7.878,7.8858,76800.0
2006-06-09 13:20:00,10.13,10.14,10.13,10.13,39200.0,7.8858,7.8935,7.8858,7.8858,39200.0
2006-06-09 13:30:00,10.13,10.15,10.13,10.15,244000.0,7.8858,7.9013,7.8858,7.9013,244000.0
2006-06-09 13:40:00,10.14,10.14,10.14,10.14,67200.0,7.8935,7.8935,7.8935,7.8935,67200.0
2006-06-09 13:50:00,10.14,10.16,10.14,10.15,87200.0,7.8935,7.9091,7.8935,7.9013,87200.0
2006-06-09 14:00:00,10.15,10.17,10.14,10.16,137600.0,7.9013,7.9169,7.8935,7.9091,137600.0
2006-06-09 14:10:00,10.16,10.17,10.16,10.16,54400.0,7.9091,7.9169,7.9091,7.9091,54400.0
2006-06-09 14:20:00,10.16,10.18,10.16,10.18,96000.0,7.9091,7.9247,7.9091,7.9247,96000.0
2006-06-09 14:30:00,10.18,10.19,10.18,10.19,152000.0,7.9247,7.9325,7.9247,7.9325,152000.0
2006-06-09 14:40:00,10.19,10.2,10.19,10.2,174400.0,7.9325,7.9403,7.9325,7.9403,174400.0
2006-06-09 14:50:00,10.2,10.22,10.2,10.21,253600.0,7.9403,7.9558,7.9403,7.948,253600.0
2006-06-09 15:00:00,10.21,10.21,10.19,10.19,236800.0,7.948,7.948,7.9325,7.9325,236800.0
2006-06-09 15:10:00,10.19,10.19,10.17,10.18,190400.0,7.9325,7.9325,7.9169,7.9247,190400.0
2006-06-09 15:20:00,10.18,10.19,10.18,10.18,218400.0,7.9247,7.9325,7.9247,7.9247,218400.0
2006-06-09 15:30:00,10.18,10.19,10.18,10.18,242400.0,7.9247,7.9325,7.9247,7.9247,242400.0
2006-06-09 15:40:00,10.18,10.19,10.17,10.17,352000.0,7.9247,7.9325,7.9169,7.9169,352000.0
2006-06-09 15:50:00,10.17,10.17,10.14,10.14,548000.0,7.9169,7.9169,7.8935,7.8935,548000.0
2006-06-12 09:30:00,10.16,10.23,10.16,10.21,253600.0,7.9091,7.9636,7.9091,7.948,253600.0
2006-06-12 09:40:00,10.21,10.24,10.2,10.24,497600.0,7.948,7.9714,7.9403,7.9714,497600.0
2006-06-12 09:50:00,10.23,10.29,10.23,10.26,596000.0,7.9636,8.0103,7.9636,7.987,596000.0
2006-06-12 10:00:00,10.25,10.26,10.22,10.23,384800.0,7.9792,7.987,7.9558,7.9636,384800.0
2006-06-12 10:10:00,10.23,10.24,10.21,10.23,244000.0,7.9636,7.9714,7.948,7.9636,244000.0
2006-06-12 10:20:00,10.23,10.24,10.21,10.22,694400.0,7.9636,7.9714,7.948,7.9558,694400.0
2006-06-12 10:30:00,10.22,10.23,10.21,10.22,388800.0,7.9558,7.9636,7.948,7.9558,388800.0
2006-06-12 10:40:00,10.22,10.23,10.19,10.19,298400.0,7.9558,7.9636,7.9325,7.9325,298400.0
2006-06-12 10:50:00,10.19,10.19,10.17,10.17,164000.0,7.9325,7.9325,7.9169,7.9169,164000.0
2006-06-12 11:00:00,10.17,10.2,10.17,10.2,239200.0,7.9169,7.9403,7.9169,7.9403,239200.0
2006-06-12 11:10:00,10.2,10.2,10.17,10.17,174400.0,7.9403,7.9403,7.9169,7.9169,174400.0
2006-06-12 11:20:00,10.18,10.18,10.15,10.15,325600.0,7.9247,7.9247,7.9013,7.9013,325600.0
2006-06-12 11:30:00,10.15,10.18,10.14,10.18,232000.0,7.9013,7.9247,7.8935,7.9247,232000.0
2006-06-12 11:40:00,10.18,10.19,10.17,10.18,126400.0,7.9247,7.9325,7.9169,7.9247,126400.0
2006-06-12 11:50:00,10.18,10.2,10.18,10.2,310400.0,7.9247,7.9403,7.9247,7.9403,310400.0
2006-06-12 12:00:00,10.2,10.21,10.19,10.2,196800.0,7.9403,7.948,7.9325,7.9403,196800.0
2006-06-12 12:10:00,10.2,10.2,10.18,10.19,159200.0,7.9403,7.9403,7.9247,7.9325,159200.0
2006-06-12 12:20:00,10.19,10.21,10.17,10.21,166400.0,7.9325,7.948,7.9169,7.948,166400.0
2006-06-12 12:30:00,10.21,10.22,10.19,10.19,188800.0,7.948,7.9558,7.9325,7.9325,188800.0
2006-06-12 12:40:00,10.18,10.22,10.18,10.21,111200.0,7.9247,7.9558,7.9247,7.948,111200.0
2006-06-12 12:50:00,10.22,10.24,10.22,10.24,121600.0,7.9558,7.9714,7.9558,7.9714,121600.0
2006-06-12 13:00:00,10.24,10.24,10.22,10.24,167200.0,7.9714,7.9714,7.9558,7.9714,167200.0
2006-06-12 13:10:00,10.24,10.24,10.22,10.22,71200.0,7.9714,7.9714,7.9558,7.9558,71200.0
2006-06-12 13:20:00,10.22,10.23,10.22,10.22,113600.0,7.9558,7.9636,7.9558,7.9558,113600.0
2006-06-12 13:30:00,10.23,10.24,10.22,10.22,116800.0,7.9636,7.9714,7.9558,7.9558,116800.0
2006-06-12 13:40:00,10.22,10.24,10.22,10.24,119200.0,7.9558,7.9714,7.9558,7.9714,119200.0
2006-06-12 13:50:00,10.23,10.23,10.21,10.22,152000.0,7.9636,7.9636,7.948,7.9558,152000.0
2006-06-12 14:00:00,10.22,10.22,10.19,10.19,184800.0,7.9558,7.9558,7.9325,7.9325,184800.0
2006-06-12 14:10:00,10.2,10.22,10.2,10.2,200800.0,7.9403,7.9558,7.9403,7.9403,200800.0
2006-06-12 14:20:00,10.2,10.22,10.2,10.22,163200.0,7.9403,7.9558,7.9403,7.9558,163200.0
2006-06-12 14:30:00,10.21,10.22,10.21,10.21,226400.0,7.948,7.9558,7.948,7.948,226400.0
2006-06-12 14:40:00,10.21,10.21,10.2,10.21,149600.0,7.948,7.948,7.9403,7.948,149600.0
2006-06-12 14:50:00,10.21,10.21,10.2,10.2,212800.0,7.948,7.948,7.9403,7.9403,212800.0
2006-06-12 15:00:00,10.2,10.21,10.2,10.2,523200.0,7.9403,7.948,7.9403,7.9403,523200.0
2006-06-12 15:10:00,10.2,10.21,10.19,10.19,356800.0,7.9403,7.948,7.9325,7.9325,356800.0
2006-06-12 15:20:00,10.19,10.19,10.16,10.16,243200.0,7.9325,7.9325,7.9091,7.9091,243200.0
2006-06-12 15:30:00,10.16,10.16,10.14,10.14,435200.0,7.9091,7.9091,7.8935,7.8935,435200.0
2006-06-12 15:40:00,10.14,10.14,10.13,10.13,574400.0,7.8935,7.8935,7.8858,7.8858,574400.0
2006-06-12 15:50:00,10.14,10.15,10.13,10.14,943200.0,7.8935,7.9013,7.8858,7.8935,943200.0
2006-06-13 09:30:00,10.13,10.15,10.11,10.13,328800.0,7.8858,7.9013,7.8702,7.8858,328800.0
2006-06-13 09:40:00,10.13,10.17,10.12,10.15,466400.0,7.8858,7.9169,7.878,7.9013,466400.0
2006-06-13 09:50:00,10.15,10.19,10.15,10.17,314400.0,7.9013,7.9325,7.9013,7.9169,314400.0
2006-06-13 10:00:00,10.17,10.19,10.15,10.15,852800.0,7.9169,7.9325,7.9013,7.9013,852800.0
2006-06-13 10:10:00,10.15,10.17,10.15,10.16,231200.0,7.9013,7.9169,7.9013,7.9091,231200.0
2006-06-13 10:20:00,10.16,10.18,10.16,10.17,356800.0,7.9091,7.9247,7.9091,7.9169,356800.0
2006-06-13 10:30:00,10.17,10.18,10.16,10.17,328000.0,7.9169,7.9247,7.9091,7.9169,328000.0
2006-06-13 10:40:00,10.17,10.18,10.16,10.17,281600.0,7.9169,7.9247,7.9091,7.9169,281600.0
2006-06-13 10:50:00,10.17,10.17,10.16,10.17,276800.0,7.9169,7.9169,7.9091,7.9169,276800.0
2006-06-13 11:00:00,10.17,10.18,10.16,10.16,176000.0,7.9169,7.9247,7.9091,7.9091,176000.0
2006-06-13 11:10:00,10.16,10.18,10.16,10.18,348800.0,7.9091,7.9247,7.9091,7.9247,348800.0
2006-06-13 11:20:00,10.18,10.19,10.17,10.19,291200.0,7.9247,7.9325,7.9169,7.9325,291200.0
2006-06-13 11:30:00,10.19,10.19,10.17,10.18,269600.0,7.9325,7.9325,7.9169,7.9247,269600.0
2006-06-13 11:40:00,10.18,10.21,10.17,10.21,145600.0,7.9247,7.948,7.9169,7.948,145600.0
2006-06-13 11:50:00,10.22,10.22,10.2,10.22,222400.0,7.9558,7.9558,7.9403,7.9558,222400.0
2006-06-13 12:00:00,10.22,10.23,10.21,10.22,103200.0,7.9558,7.9636,7.948,7.9558,103200.0
2006-06-13 12:10:00,10.22,10.23,10.2,10.22,272800.0,7.9558,7.9636,7.9403,7.9558,272800.0
2006-06-13 12:20:00,10.22,10.23,10.21,10.21,112000.0,7.9558,7.9636,7.948,7.948,112000.0
2006-06-13 12:30:00,10.21,10.22,10.21,10.21,128800.0,7.948,7.9558,7.948,7.948,128800.0
2006-06-13 12:40:00,10.21,10.22,10.21,10.22,135200.0,7.948,7.9558,7.948,7.9558,135200.0
2006-06-13 12:50:00,10.22,10.23,10.22,10.23,186400.0,7.9558,7.9636,7.9558,7.9636,186400.0
2006-06-13 13:00:00,10.23,10.23,10.2,10.21,425600.0,7.9636,7.9636,7.9403,7.948,425600.0
2006-06-13 13:10:00,10.2,10.21,10.2,10.21,89600.0,7.9403,7.948,7.9403,7.948,89600.0
2006-06-13 13:20:00,10.22,10.24,10.22,10.23,204800.0,7.9558,7.9714,7.9558,7.9636,204800.0
2006-06-13 13:30:00,10.23,10.24,10.22,10.24,300000.0,7.9636,7.9714,7.9558,7.9714,300000.0
2006-06-13 13:40:00,10.24,10.26,10.23,10.26,204800.0,7.9714,7.987,7.9636,7.987,204800.0
2006-06-13 13:50:00,10.26,10.28,10.25,10.27,216800.0,7.987,8.0025,7.9792,7.9947,216800.0
2006-06-13 14:00:00,10.27,10.28,10.25,10.26,205600.0,7.9947,8.0025,7.9792,7.987,205600.0
2006-06-13 14:10:00,10.26,10.27,10.25,10.25,338400.0,7.987,7.9947,7.9792,7.9792,338400.0
2006-06-13 14:20:00,10.25,10.25,10.24,10.24,297600.0,7.9792,7.9792,7.9714,7.9714,297600.0
2006-06-13 14:30:00,10.24,10.25,10.22,10.22,268800.0,7.9714,7.9792,7.9558,7.9558,268800.0
2006-06-13 14:40:00,10.23,10.24,10.21,10.21,255200.0,7.9636,7.9714,7.948,7.948,255200.0
2006-06-13 14:50:00,10.22,10.23,10.21,10.23,191200.0,7.9558,7.9636,7.948,7.9636,191200.0
2006-06-13 15:00:00,10.23,10.23,10.2,10.2,263200.0,7.9636,7.9636,7.9403,7.9403,263200.0
2006-06-13 15:10:00,10.2,10.21,10.19,10.21,454400.0,7.9403,7.948,7.9325,7.948,454400.0
2006-06-13 15:20:00,10.21,10.23,10.19,10.22,527200.0,7.948,7.9636,7.9325,7.9558,527200.0
2006-06-13 15:30:00,10.22,10.24,10.21,10.22,462400.0,7.9558,7.9714,7.948,7.9558,462400.0
2006-06-13 15:40:00,10.22,10.24,10.19,10.19,448000.0,7.9558,7.9714,7.9325,7.9325,448000.0
2006-06-13 15:50:00,10.19,10.21,10.16,10.16,627200.0,7.9325,7.948,7.9091,7.9091,627200.0
2006-06-14 09:30:00,10.15,10.21,10.15,10.21,155200.0,7.9013,7.948,7.9013,7.948,155200.0
2006-06-14 09:40:00,10.21,10.22,10.17,10.18,131200.0,7.948,7.9558,7.9169,7.9247,131200.0
2006-06-14 09:50:00,10.18,10.19,10.17,10.18,350400.0,7.9247,7.9325,7.9169,7.9247,350400.0
2006-06-14 10:00:00,10.18,10.2,10.15,10.19,332800.0,7.9247,7.9403,7.9013,7.9325,332800.0
2006-06-14 10:10:00,10.19,10.2,10.18,10.19,432000.0,7.9325,7.9403,7.9247,7.9325,432000.0
2006-06-14 10:20:00,10.19,10.2,10.18,10.2,2807200.0,7.9325,7.9403,7.9247,7.9403,2807200.0
2006-06-14 10:30:00,10.2,10.2,10.18,10.19,696000.0,7.9403,7.9403,7.9247,7.9325,696000.0
2006-06-14 10:40:00,10.19,10.2,10.19,10.19,321600.0,7.9325,7.9403,7.9325,7.9325,321600.0
2006-06-14 10:50:00,10.19,10.2,10.19,10.19,228800.0,7.9325,7.9403,7.9325,7.9325,228800.0
2006-06-14 11:00:00,10.19,10.19,10.18,10.18,876000.0,7.9325,7.9325,7.9247,7.9247,876000.0
2006-06-14 11:10:00,10.18,10.19,10.17,10.18,777600.0,7.9247,7.9325,7.9169,7.9247,777600.0
2006-06-14 11:20:00,10.18,10.19,10.18,10.19,147200.0,7.9247,7.9325,7.9247,7.9325,147200.0
2006-06-14 11:30:00,10.19,10.19,10.18,10.19,108800.0,7.9325,7.9325,7.9247,7.9325,108800.0
2006-06-14 11:40:00,10.19,10.19,10.18,10.19,140800.0,7.9325,7.9325,7.9247,7.9325,140800.0
2006-06-14 11:50:00,10.19,10.19,10.18,10.18,112000.0,7.9325,7.9325,7.9247,7.9247,112000.0
2006-06-14 12:00:00,10.18,10.2,10.18,10.2,185600.0,7.9247,7.9403,7.9247,7.9403,185600.0
2006-06-14 12:10:00,10.2,10.22,10.19,10.22,181600.0,7.9403,7.9558,7.9325,7.9558,181600.0
2006-06-14 12:20:00,10.22,10.23,10.22,10.23,87200.0,7.9558,7.9636,7.9558,7.9636,87200.0
2006-06-14 12:30:00,10.23,10.23,10.21,10.21,60800.0,7.9636,7.9636,7.948,7.948,60800.0
2006-06-14 12:40:00,10.21,10.21,10.2,10.2,39200.0,7.948,7.948,7.9403,7.9403,39200.0
2006-06-14 12:50:00,10.19,10.2,10.19,10.19,72000.0,7.9325,7.9403,7.9325,7.9325,72000.0
2006-06-14 13:00:00,10.19,10.2,10.18,10.18,133600.0,7.9325,7.9403,7.9247,7.9247,133600.0
2006-06-14 13:10:00,10.18,10.19,10.18,10.18,200800.0,7.9247,7.9325,7.9247,7.9247,200800.0
2006-06-14 13:20:00,10.18,10.19,10.18,10.19,382400.0,7.9247,7.9325,7.9247,7.9325,382400.0
2006-06-14 13:30:00,10.19,10.19,10.19,10.19,156800.0,7.9325,7.9325,7.9325,7.9325,156800.0
2006-06-14 13:40:00,10.19,10.19,10.18,10.19,328800.0,7.9325,7.9325,7.9247,7.9325,328800.0
2006-06-14 13:50:00,10.19,10.22,10.18,10.22,114400.0,7.9325,7.9558,7.9247,7.9558,114400.0
2006-06-14 14:00:00,10.22,10.23,10.2,10.22,204800.0,7.9558,7.9636,7.9403,7.9558,204800.0
2006-06-14 14:10:00,10.22,10.23,10.22,10.22,212000.0,7.9558,7.9636,7.9558,7.9558,212000.0
2006-06-14 14:20:00,10.22,10.22,10.19,10.2,341600.0,7.9558,7.9558,7.9325,7.9403,341600.0
2006-06-14 14:30:00,10.2,10.2,10.17,10.19,135200.0,7.9403,7.9403,7.9169,7.9325,135200.0
2006-06-14 14:40:00,10.19,10.2,10.17,10.18,188000.0,7.9325,7.9403,7.9169,7.9247,188000.0
2006-06-14 14:50:00,10.18,10.2,10.17,10.19,140000.0,7.9247,7.9403,7.9169,7.9325,140000.0
2006-06-14 15:00:00,10.19,10.2,10.18,10.19,156000.0,7.9325,7.9403,7.9247,7.9325,156000.0
2006-06-14 15:10:00,10.19,10.2,10.18,10.2,128000.0,7.9325,7.9403,7.9247,7.9403,128000.0
2006-06-14 15:20:00,10.2,10.2,10.18,10.19,167200.0,7.9403,7.9403,7.9247,7.9325,167200.0
2006-06-14 15:30:00,10.19,10.22,10.19,10.22,234400.0,7.9325,7.9558,7.9325,7.9558,234400.0
2006-06-14 15:40:00,10.22,10.25,10.22,10.25,400000.0,7.9558,7.9792,7.9558,7.9792,400000.0
2006-06-14 15:50:00,10.25,10.28,10.25,10.26,906400.0,7.9792,8.0025,7.9792,7.987,906400.0
2006-06-15 09:30:00,10.26,10.29,10.24,10.28,200800.0,7.987,8.0103,7.9714,8.0025,200800.0
2006-06-15 09:40:00,10.28,10.28,10.24,10.26,147200.0,8.0025,8.0025,7.9714,7.987,147200.0
2006-06-15 09:50:00,10.26,10.29,10.24,10.29,187200.0,7.987,8.0103,7.9714,8.0103,187200.0
2006-06-15 10:00:00,10.29,10.35,10.29,10.34,432800.0,8.0103,8.057,8.0103,8.0492,432800.0
2006-06-15 10:10:00,10.34,10.36,10.34,10.35,272000.0,8.0492,8.0648,8.0492,8.057,272000.0
2006-06-15 10:20:00,10.35,10.36,10.35,10.36,136800.0,8.057,8.0648,8.057,8.0648,136800.0
2006-06-15 10:30:00,10.36,10.36,10.34,10.35,171200.0,8.0648,8.0648,8.0492,8.057,171200.0
2006-06-15 10:40:00,10.35,10.42,10.35,10.42,453600.0,8.057,8.1115,8.057,8.1115,453600.0
2006-06-15 10:50:00,10.41,10.43,10.41,10.43,429600.0,8.1037,8.1193,8.1037,8.1193,429600.0
2006-06-15 11:00:00,10.43,10.45,10.43,10.44,450400.0,8.1193,8.1349,8.1193,8.1271,450400.0
2006-06-15 11:10:00,10.44,10.44,10.41,10.43,293600.0,8.1271,8.1271,8.1037,8.1193,293600.0
2006-06-15 11:20:00,10.43,10.43,10.42,10.42,116000.0,8.1193,8.1193,8.1115,8.1115,116000.0
2006-06-15 11:30:00,10.42,10.43,10.42,10.43,179200.0,8.1115,8.1193,8.1115,8.1193,179200.0
2006-06-15 11:40:00,10.43,10.43,10.41,10.42,156000.0,8.1193,8.1193,8.1037,8.1115,156000.0
2006-06-15 11:50:00,10.42,10.42,10.41,10.42,201600.0,8.1115,8.1115,8.1037,8.1115,201600.0
2006-06-15 12:00:00,10.41,10.42,10.4,10.42,209600.0,8.1037,8.1115,8.0959,8.1115,209600.0
2006-06-15 12:10:00,10.42,10.43,10.41,10.41,81600.0,8.1115,8.1193,8.1037,8.1037,81600.0
2006-06-15 12:20:00,10.42,10.42,10.41,10.42,100000.0,8.1115,8.1115,8.1037,8.1115,100000.0
2006-06-15 12:30:00,10.42,10.42,10.4,10.4,140800.0,8.1115,8.1115,8.0959,8.0959,140800.0
2006-06-15 12:40:00,10.4,10.41,10.39,10.4,404800.0,8.0959,8.1037,8.0882,8.0959,404800.0
2006-06-15 12:50:00,10.4,10.41,10.39,10.4,172000.0,8.0959,8.1037,8.0882,8.0959,172000.0
2006-06-15 13:00:00,10.4,10.42,10.4,10.42,220800.0,8.0959,8.1115,8.0959,8.1115,220800.0
2006-06-15 13:10:00,10.42,10.42,10.41,10.42,78400.0,8.1115,8.1115,8.1037,8.1115,78400.0
2006-06-15 13:20:00,10.42,10.43,10.41,10.43,177600.0,8.1115,8.1193,8.1037,8.1193,177600.0
2006-06-15 13:30:00,10.43,10.43,10.41,10.41,294400.0,8.1193,8.1193,8.1037,8.1037,294400.0
2006-06-15 13:40:00,10.41,10.46,10.41,10.46,466400.0,8.1037,8.1427,8.1037,8.1427,466400.0
2006-06-15 13:50:00,10.46,10.46,10.44,10.45,128800.0,8.1427,8.1427,8.1271,8.1349,128800.0
2006-06-15 14:00:00,10.46,10.47,10.45,10.47,375200.0,8.1427,8.1504,8.1349,8.1504,375200.0
2006-06-15 14:10:00,10.47,10.5,10.46,10.49,597600.0,8.1504,8.1738,8.1427,8.166,597600.0
2006-06-15 14:20:00,10.49,10.5,10.48,10.49,566400.0,8.166,8.1738,8.1582,8.166,566400.0
2006-06-15 14:30:00,10.49,10.49,10.47,10.49,435200.0,8.166,8.166,8.1504,8.166,435200.0
2006-06-15 14:40:00,10.49,10.52,10.49,10.52,473600.0,8.166,8.1894,8.166,8.1894,473600.0
2006-06-15 14:50:00,10.52,10.53,10.5,10.5,340000.0,8.1894,8.1971,8.1738,8.1738,340000.0
2006-06-15 15:00:00,10.5,10.52,10.5,10.51,265600.0,8.1738,8.1894,8.1738,8.1816,265600.0
2006-06-15 15:10:00,10.51,10.51,10.48,10.49,455200.0,8.1816,8.1816,8.1582,8.166,455200.0
2006-06-15 15:20:00,10.49,10.51,10.49,10.49,332000.0,8.166,8.1816,8.166,8.166,332000.0
2006-06-15 15:30:00,10.49,10.49,10.48,10.49,512000.0,8.166,8.166,8.1582,8.166,512000.0
2006-06-15 15:40:00,10.49,10.5,10.49,10.49,515200.0,8.166,8.1738,8.166,8.166,515200.0
2006-06-15 15:50:00,10.49,10.49,10.43,10.43,1277600.0,8.166,8.166,8.1193,8.1193,1277600.0
2006-06-16 09:30:00,10.4,10.44,10.4,10.41,1264000.0,8.0959,8.1271,8.0959,8.1037,1264000.0
2006-06-16 09:40:00,10.41,10.52,10.41,10.52,188000.0,8.1037,8.1894,8.1037,8.1894,188000.0
2006-06-16 09:50:00,10.52,10.54,10.5,10.52,252800.0,8.1894,8.2049,8.1738,8.1894,252800.0
2006-06-16 10:00:00,10.52,10.52,10.5,10.51,186400.0,8.1894,8.1894,8.1738,8.1816,186400.0
2006-06-16 10:10:00,10.51,10.53,10.51,10.51,220000.0,8.1816,8.1971,8.1816,8.1816,220000.0
2006-06-16 10:20:00,10.51,10.52,10.49,10.49,366400.0,8.1816,8.1894,8.166,8.166,366400.0
2006-06-16 10:30:00,10.49,10.51,10.49,10.51,194400.0,8.166,8.1816,8.166,8.1816,194400.0
2006-06-16 10:40:00,10.5,10.5,10.46,10.47,131200.0,8.1738,8.1738,8.1427,8.1504,131200.0
2006-06-16 10:50:00,10.46,10.47,10.45,10.45,166400.0,8.1427,8.1504,8.1349,8.1349,166400.0
2006-06-16 11:00:00,10.45,10.46,10.45,10.46,337600.0,8.1349,8.1427,8.1349,8.1427,337600.0
2006-06-16 11:10:00,10.46,10.49,10.46,10.48,148000.0,8.1427,8.166,8.1427,8.1582,148000.0
2006-06-16 11:20:00,10.48,10.49,10.45,10.45,128800.0,8.1582,8.166,8.1349,8.1349,128800.0
2006-06-16 11:30:00,10.45,10.46,10.44,10.45,188800.0,8.1349,8.1427,8.1271,8.1349,188800.0
2006-06-16 11:40:00,10.45,10.45,10.4,10.4,131200.0,8.1349,8.1349,8.0959,8.0959,131200.0
2006-06-16 11:50:00,10.41,10.42,10.41,10.42,66400.0,8.1037,8.1115,8.1037,8.1115,66400.0
2006-06-16 12:00:00,10.43,10.43,10.42,10.43,42400.0,8.1193,8.1193,8.1115,8.1193,42400.0
2006-06-16 12:10:00,10.44,10.44,10.43,10.43,169600.0,8.1271,8.1271,8.1193,8.1193,169600.0
2006-06-16 12:20:00,10.43,10.44,10.43,10.44,159200.0,8.1193,8.1271,8.1193,8.1271,159200.0
2006-06-16 12:30:00,10.44,10.44,10.42,10.42,143200.0,8.1271,8.1271,8.1115,8.1115,143200.0
2006-06-16 12:40:00,10.42,10.43,10.41,10.42,110400.0,8.1115,8.1193,8.1037,8.1115,110400.0
2006-06-16 12:50:00,10.42,10.43,10.41,10.43,116800.0,8.1115,8.1193,8.1037,8.1193,116800.0
2006-06-16 13:00:00,10.43,10.43,10.42,10.42,53600.0,8.1193,8.1193,8.1115,8.1115,53600.0
2006-06-16 13:10:00,10.42,10.42,10.4,10.4,75200.0,8.1115,8.1115,8.0959,8.0959,75200.0
2006-06-16 13:20:00,10.4,10.42,10.4,10.41,44800.0,8.0959,8.1115,8.0959,8.1037,44800.0
2006-06-16 13:30:00,10.41,10.42,10.4,10.41,86400.0,8.1037,8.1115,8.0959,8.1037,86400.0
2006-06-16 13:40:00,10.41,10.42,10.4,10.4,105600.0,8.1037,8.1115,8.0959,8.0959,105600.0
2006-06-16 13:50:00,10.4,10.42,10.4,10.42,52000.0,8.0959,8.1115,8.0959,8.1115,52000.0
2006-06-16 14:00:00,10.42,10.42,10.41,10.42,74400.0,8.1115,8.1115,8.1037,8.1115,74400.0
2006-06-16 14:10:00,10.42,10.44,10.4,10.42,157600.0,8.1115,8.1271,8.0959,8.1115,157600.0
2006-06-16 14:20:00,10.42,10.42,10.38,10.38,89600.0,8.1115,8.1115,8.0804,8.0804,89600.0
2006-06-16 14:30:00,10.39,10.4,10.39,10.4,60000.0,8.0882,8.0959,8.0882,8.0959,60000.0
2006-06-16 14:40:00,10.4,10.4,10.38,10.39,91200.0,8.0959,8.0959,8.0804,8.0882,91200.0
2006-06-16 14:50:00,10.39,10.4,10.39,10.4,92000.0,8.0882,8.0959,8.0882,8.0959,92000.0
2006-06-16 15:00:00,10.4,10.43,10.4,10.42,82400.0,8.0959,8.1193,8.0959,8.1115,82400.0
2006-06-16 15:10:00,10.42,10.44,10.42,10.44,127200.0,8.1115,8.1271,8.1115,8.1271,127200.0
2006-06-16 15:20:00,10.44,10.45,10.44,10.44,149600.0,8.1271,8.1349,8.1271,8.1271,149600.0
2006-06-16 15:30:00,10.44,10.45,10.43,10.44,168800.0,8.1271,8.1349,8.1193,8.1271,168800.0
2006-06-16 15:40:00,10.43,10.43,10.39,10.39,634400.0,8.1193,8.1193,8.0882,8.0882,634400.0
2006-06-16 15:50:00,10.39,10.4,10.38,10.39,759200.0,8.0882,8.0959,8.0804,8.0882,759200.0
2006-06-19 09:30:00,10.5,10.51,10.44,10.47,890400.0,8.1738,8.1816,8.1271,8.1504,890400.0
2006-06-19 09:40:00,10.47,10.49,10.44,10.49,329600.0,8.1504,8.166,8.1271,8.166,329600.0
2006-06-19 09:50:00,10.49,10.49,10.47,10.47,313600.0,8.166,8.166,8.1504,8.1504,313600.0
2006-06-19 10:00:00,10.47,10.48,10.46,10.46,333600.0,8.1504,8.1582,8.1427,8.1427,333600.0
2006-06-19 10:10:00,10.46,10.47,10.42,10.42,204800.0,8.1427,8.1504,8.1115,8.1115,204800.0
2006-06-19 10:20:00,10.42,10.43,10.4,10.41,210400.0,8.1115,8.1193,8.0959,8.1037,210400.0
2006-06-19 10:30:00,10.41,10.42,10.39,10.4,264000.0,8.1037,8.1115,8.0882,8.0959,264000.0
2006-06-19 10:40:00,10.4,10.4,10.38,10.4,284000.0,8.0959,8.0959,8.0804,8.0959,284000.0
2006-06-19 10:50:00,10.4,10.44,10.4,10.44,149600.0,8.0959,8.1271,8.0959,8.1271,149600.0
2006-06-19 11:00:00,10.44,10.45,10.42,10.44,168000.0,8.1271,8.1349,8.1115,8.1271,168000.0
2006-06-19 11:10:00,10.45,10.45,10.44,10.45,166400.0,8.1349,8.1349,8.1271,8.1349,166400.0
2006-06-19 11:20:00,10.45,10.45,10.43,10.43,151200.0,8.1349,8.1349,8.1193,8.1193,151200.0
2006-06-19 11:30:00,10.43,10.43,10.41,10.41,275200.0,8.1193,8.1193,8.1037,8.1037,275200.0
2006-06-19 11:40:00,10.41,10.44,10.41,10.43,190400.0,8.1037,8.1271,8.1037,8.1193,190400.0
2006-06-19 11:50:00,10.43,10.43,10.39,10.42,120800.0,8.1193,8.1193,8.0882,8.1115,120800.0
2006-06-19 12:00:00,10.41,10.43,10.39,10.39,188000.0,8.1037,8.1193,8.0882,8.0882,188000.0
2006-06-19 12:10:00,10.39,10.39,10.37,10.39,137600.0,8.0882,8.0882,8.0726,8.0882,137600.0
2006-06-19 12:20:00,10.38,10.38,10.37,10.38,73600.0,8.0804,8.0804,8.0726,8.0804,73600.0
2006-06-19 12:30:00,10.38,10.39,10.37,10.37,60800.0,8.0804,8.0882,8.0726,8.0726,60800.0
2006-06-19 12:40:00,10.38,10.38,10.37,10.37,57600.0,8.0804,8.0804,8.0726,8.0726,57600.0
2006-06-19 12:50:00,10.37,10.38,10.35,10.35,188800.0,8.0726,8.0804,8.057,8.057,188800.0
2006-06-19 13:00:00,10.35,10.36,10.34,10.35,164800.0,8.057,8.0648,8.0492,8.057,164800.0
2006-06-19 13:10:00,10.35,10.35,10.33,10.33,145600.0,8.057,8.057,8.0415,8.0415,145600.0
2006-06-19 13:20:00,10.33,10.36,10.32,10.36,225600.0,8.0415,8.0648,8.0337,8.0648,225600.0
2006-06-19 13:30:00,10.36,10.36,10.34,10.35,220000.0,8.0648,8.0648,8.0492,8.057,220000.0
2006-06-19 13:40:00,10.34,10.36,10.34,10.36,238400.0,8.0492,8.0648,8.0492,8.0648,238400.0
2006-06-19 13:50:00,10.36,10.38,10.36,10.37,159200.0,8.0648,8.0804,8.0648,8.0726,159200.0
2006-06-19 14:00:00,10.37,10.37,10.36,10.37,172000.0,8.0726,8.0726,8.0648,8.0726,172000.0
2006-06-19 14:10:00,10.37,10.38,10.37,10.37,180800.0,8.0726,8.0804,8.0726,8.0726,180800.0
2006-06-19 14:20:00,10.37,10.37,10.36,10.37,336000.0,8.0726,8.0726,8.0648,8.0726,336000.0
2006-06-19 14:30:00,10.37,10.38,10.37,10.37,368000.0,8.0726,8.0804,8.0726,8.0726,368000.0
2006-06-19 14:40:00,10.37,10.38,10.37,10.37,207200.0,8.0726,8.0804,8.0726,8.0726,207200.0
2006-06-19 14:50:00,10.37,10.38,10.37,10.37,229600.0,8.0726,8.0804,8.0726,8.0726,229600.0
2006-06-19 15:00:00,10.37,10.4,10.37,10.38,276800.0,8.0726,8.0959,8.0726,8.0804,276800.0
2006-06-19 15:10:00,10.38,10.39,10.38,10.39,326400.0,8.0804,8.0882,8.0804,8.0882,326400.0
2006-06-19 15:20:00,10.39,10.41,10.39,10.41,240000.0,8.0882,8.1037,8.0882,8.1037,240000.0
2006-06-19 15:30:00,10.41,10.42,10.4,10.4,288000.0,8.1037,8.1115,8.0959,8.0959,288000.0
2006-06-19 15:40:00,10.4,10.4,10.38,10.38,315200.0,8.0959,8.0959,8.0804,8.0804,315200.0
2006-06-19 15:50:00,10.38,10.39,10.38,10.38,402400.0,8.0804,8.0882,8.0804,8.0804,402400.0
2006-06-20 09:30:00,10.42,10.43,10.39,10.43,324800.0,8.1115,8.1193,8.0882,8.1193,324800.0
2006-06-20 09:40:00,10.43,10.43,10.39,10.4,381600.0,8.1193,8.1193,8.0882,8.0959,381600.0
2006-06-20 09:50:00,10.4,10.41,10.37,10.38,380000.0,8.0959,8.1037,8.0726,8.0804,380000.0
2006-06-20 10:00:00,10.38,10.4,10.38,10.39,290400.0,8.0804,8.0959,8.0804,8.0882,290400.0
2006-06-20 10:10:00,10.39,10.4,10.38,10.4,277600.0,8.0882,8.0959,8.0804,8.0959,277600.0
2006-06-20 10:20:00,10.4,10.4,10.38,10.4,222400.0,8.0959,8.0959,8.0804,8.0959,222400.0
2006-06-20 10:30:00,10.4,10.41,10.39,10.4,204800.0,8.0959,8.1037,8.0882,8.0959,204800.0
2006-06-20 10:40:00,10.4,10.4,10.39,10.4,208800.0,8.0959,8.0959,8.0882,8.0959,208800.0
2006-06-20 10:50:00,10.4,10.4,10.39,10.39,185600.0,8.0959,8.0959,8.0882,8.0882,185600.0
2006-06-20 11:00:00,10.39,10.42,10.39,10.4,252000.0,8.0882,8.1115,8.0882,8.0959,252000.0
2006-06-20 11:10:00,10.4,10.4,10.37,10.37,267200.0,8.0959,8.0959,8.0726,8.0726,267200.0
2006-06-20 11:20:00,10.37,10.39,10.36,10.38,220000.0,8.0726,8.0882,8.0648,8.0804,220000.0
2006-06-20 11:30:00,10.38,10.39,10.37,10.37,172800.0,8.0804,8.0882,8.0726,8.0726,172800.0
2006-06-20 11:40:00,10.37,10.37,10.33,10.33,304000.0,8.0726,8.0726,8.0415,8.0415,304000.0
2006-06-20 11:50:00,10.34,10.37,10.33,10.37,249600.0,8.0492,8.0726,8.0415,8.0726,249600.0
2006-06-20 12:00:00,10.37,10.37,10.35,10.35,97600.0,8.0726,8.0726,8.057,8.057,97600.0
2006-06-20 12:10:00,10.35,10.35,10.34,10.34,79200.0,8.057,8.057,8.0492,8.0492,79200.0
2006-06-20 12:20:00,10.34,10.34,10.33,10.33,856000.0,8.0492,8.0492,8.0415,8.0415,856000.0
2006-06-20 12:30:00,10.33,10.33,10.28,10.29,304000.0,8.0415,8.0415,8.0025,8.0103,304000.0
2006-06-20 12:40:00,10.29,10.29,10.28,10.29,153600.0,8.0103,8.0103,8.0025,8.0103,153600.0
2006-06-20 12:50:00,10.29,10.29,10.28,10.28,248000.0,8.0103,8.0103,8.0025,8.0025,248000.0
2006-06-20 13:00:00,10.28,10.29,10.28,10.28,140800.0,8.0025,8.0103,8.0025,8.0025,140800.0
2006-06-20 13:10:00,10.28,10.29,10.28,10.28,380000.0,8.0025,8.0103,8.0025,8.0025,380000.0
2006-06-20 13:20:00,10.28,10.28,10.28,10.28,166400.0,8.0025,8.0025,8.0025,8.0025,166400.0
2006-06-20 13:30:00,10.28,10.29,10.27,10.27,324000.0,8.0025,8.0103,7.9947,7.9947,324000.0
2006-06-20 13:40:00,10.27,10.29,10.27,10.27,250400.0,7.9947,8.0103,7.9947,7.9947,250400.0
2006-06-20 13:50:00,10.27,10.28,10.26,10.26,217600.0,7.9947,8.0025,7.987,7.987,217600.0
2006-06-20 14:00:00,10.26,10.27,10.25,10.26,192800.0,7.987,7.9947,7.9792,7.987,192800.0
2006-06-20 14:10:00,10.26,10.27,10.24,10.25,577600.0,7.987,7.9947,7.9714,7.9792,577600.0
2006-06-20 14:20:00,10.25,10.26,10.25,10.26,455200.0,7.9792,7.987,7.9792,7.987,455200.0
2006-06-20 14:30:00,10.26,10.28,10.25,10.28,273600.0,7.987,8.0025,7.9792,8.0025,273600.0
2006-06-20 14:40:00,10.28,10.29,10.27,10.28,283200.0,8.0025,8.0103,7.9947,8.0025,283200.0
2006-06-20 14:50:00,10.28,10.29,10.27,10.28,339200.0,8.0025,8.0103,7.9947,8.0025,339200.0
2006-06-20 15:00:00,10.28,10.29,10.27,10.28,345600.0,8.0025,8.0103,7.9947,8.0025,345600.0
2006-06-20 15:10:00,10.28,10.3,10.28,10.28,428000.0,8.0025,8.0181,8.0025,8.0025,428000.0
2006-06-20 15:20:00,10.29,10.29,10.28,10.28,303200.0,8.0103,8.0103,8.0025,8.0025,303200.0
2006-06-20 15:30:00,10.28,10.28,10.26,10.28,541600.0,8.0025,8.0025,7.987,8.0025,541600.0
2006-06-20 15:40:00,10.28,10.28,10.25,10.27,608000.0,8.0025,8.0025,7.9792,7.9947,608000.0
2006-06-20 15:50:00,10.27,10.28,10.27,10.28,784800.0,7.9947,8.0025,7.9947,8.0025,784800.0
2006-06-21 09:30:00,10.27,10.28,10.24,10.28,268800.0,7.9947,8.0025,7.9714,8.0025,268800.0
2006-06-21 09:40:00,10.28,10.31,10.26,10.31,1303200.0,8.0025,8.0259,7.987,8.0259,1303200.0
2006-06-21 09:50:00,10.31,10.37,10.29,10.29,408000.0,8.0259,8.0726,8.0103,8.0103,408000.0
2006-06-21 10:00:00,10.29,10.31,10.29,10.29,347200.0,8.0103,8.0259,8.0103,8.0103,347200.0
2006-06-21 10:10:00,10.28,10.31,10.28,10.29,357600.0,8.0025,8.0259,8.0025,8.0103,357600.0
2006-06-21 10:20:00,10.29,10.3,10.28,10.29,503200.0,8.0103,8.0181,8.0025,8.0103,503200.0
2006-06-21 10:30:00,10.29,10.34,10.29,10.33,244000.0,8.0103,8.0492,8.0103,8.0415,244000.0
2006-06-21 10:40:00,10.33,10.34,10.33,10.34,200800.0,8.0415,8.0492,8.0415,8.0492,200800.0
2006-06-21 10:50:00,10.34,10.34,10.3,10.31,282400.0,8.0492,8.0492,8.0181,8.0259,282400.0
2006-06-21 11:00:00,10.31,10.33,10.3,10.32,283200.0,8.0259,8.0415,8.0181,8.0337,283200.0
2006-06-21 11:10:00,10.32,10.36,10.32,10.36,167200.0,8.0337,8.0648,8.0337,8.0648,167200.0
2006-06-21 11:20:00,10.36,10.39,10.36,10.39,229600.0,8.0648,8.0882,8.0648,8.0882,229600.0
2006-06-21 11:30:00,10.39,10.4,10.39,10.39,239200.0,8.0882,8.0959,8.0882,8.0882,239200.0
2006-06-21 11:40:00,10.39,10.4,10.39,10.39,130400.0,8.0882,8.0959,8.0882,8.0882,130400.0
2006-06-21 11:50:00,10.39,10.4,10.38,10.4,139200.0,8.0882,8.0959,8.0804,8.0959,139200.0
2006-06-21 12:00:00,10.4,10.41,10.4,10.4,472000.0,8.0959,8.1037,8.0959,8.0959,472000.0
2006-06-21 12:10:00,10.4,10.4,10.38,10.39,269600.0,8.0959,8.0959,8.0804,8.0882,269600.0
2006-06-21 12:20:00,10.39,10.4,10.38,10.38,134400.0,8.0882,8.0959,8.0804,8.0804,134400.0
2006-06-21 12:30:00,10.38,10.39,10.38,10.38,176800.0,8.0804,8.0882,8.0804,8.0804,176800.0
2006-06-21 12:40:00,10.38,10.39,10.37,10.38,117600.0,8.0804,8.0882,8.0726,8.0804,117600.0
2006-06-21 12:50:00,10.38,10.38,10.38,10.38,24800.0,8.0804,8.0804,8.0804,8.0804,24800.0
2006-06-21 13:00:00,10.39,10.39,10.38,10.39,91200.0,8.0882,8.0882,8.0804,8.0882,91200.0
2006-06-21 13:10:00,10.39,10.4,10.39,10.4,158400.0,8.0882,8.0959,8.0882,8.0959,158400.0
2006-06-21 13:20:00,10.4,10.4,10.36,10.36,348800.0,8.0959,8.0959,8.0648,8.0648,348800.0
2006-06-21 13:30:00,10.36,10.37,10.35,10.37,137600.0,8.0648,8.0726,8.057,8.0726,137600.0
2006-06-21 13:40:00,10.36,10.37,10.36,10.37,98400.0,8.0648,8.0726,8.0648,8.0726,98400.0
2006-06-21 13:50:00,10.37,10.39,10.37,10.38,184000.0,8.0726,8.0882,8.0726,8.0804,184000.0
2006-06-21 14:00:00,10.38,10.38,10.37,10.38,136800.0,8.0804,8.0804,8.0726,8.0804,136800.0
2006-06-21 14:10:00,10.38,10.39,10.38,10.39,172800.0,8.0804,8.0882,8.0804,8.0882,172800.0
2006-06-21 14:20:00,10.39,10.4,10.38,10.38,126400.0,8.0882,8.0959,8.0804,8.0804,126400.0
2006-06-21 14:30:00,10.39,10.39,10.38,10.38,128800.0,8.0882,8.0882,8.0804,8.0804,128800.0
2006-06-21 14:40:00,10.38,10.38,10.37,10.37,134400.0,8.0804,8.0804,8.0726,8.0726,134400.0
2006-06-21 14:50:00,10.37,10.37,10.36,10.37,193600.0,8.0726,8.0726,8.0648,8.0726,193600.0
2006-06-21 15:00:00,10.37,10.37,10.35,10.35,256800.0,8.0726,8.0726,8.057,8.057,256800.0
2006-06-21 15:10:00,10.35,10.36,10.35,10.36,202400.0,8.057,8.0648,8.057,8.0648,202400.0
2006-06-21 15:20:00,10.36,10.36,10.35,10.35,207200.0,8.0648,8.0648,8.057,8.057,207200.0
2006-06-21 15:30:00,10.35,10.35,10.34,10.34,304800.0,8.057,8.057,8.0492,8.0492,304800.0
2006-06-21 15:40:00,10.34,10.35,10.34,10.35,356800.0,8.0492,8.057,8.0492,8.057,356800.0
2006-06-21 15:50:00,10.35,10.35,10.34,10.34,411200.0,8.057,8.057,8.0492,8.0492,411200.0
2006-06-22 09:30:00,10.34,10.34,10.28,10.34,628800.0,8.0492,8.0492,8.0025,8.0492,628800.0
2006-06-22 09:40:00,10.34,10.34,10.31,10.34,300000.0,8.0492,8.0492,8.0259,8.0492,300000.0
2006-06-22 09:50:00,10.33,10.33,10.28,10.28,401600.0,8.0415,8.0415,8.0025,8.0025,401600.0
2006-06-22 10:00:00,10.28,10.31,10.28,10.31,334400.0,8.0025,8.0259,8.0025,8.0259,334400.0
2006-06-22 10:10:00,10.31,10.31,10.29,10.29,592000.0,8.0259,8.0259,8.0103,8.0103,592000.0
2006-06-22 10:20:00,10.3,10.33,10.29,10.31,179200.0,8.0181,8.0415,8.0103,8.0259,179200.0
2006-06-22 10:30:00,10.31,10.33,10.31,10.32,304800.0,8.0259,8.0415,8.0259,8.0337,304800.0
2006-06-22 10:40:00,10.33,10.36,10.33,10.36,285600.0,8.0415,8.0648,8.0415,8.0648,285600.0
2006-06-22 10:50:00,10.36,10.37,10.36,10.36,159200.0,8.0648,8.0726,8.0648,8.0648,159200.0
2006-06-22 11:00:00,10.36,10.36,10.32,10.33,168000.0,8.0648,8.0648,8.0337,8.0415,168000.0
2006-06-22 11:10:00,10.33,10.34,10.31,10.34,165600.0,8.0415,8.0492,8.0259,8.0492,165600.0
2006-06-22 11:20:00,10.34,10.36,10.34,10.36,119200.0,8.0492,8.0648,8.0492,8.0648,119200.0
2006-06-22 11:30:00,10.36,10.4,10.36,10.38,573600.0,8.0648,8.0959,8.0648,8.0804,573600.0
2006-06-22 11:40:00,10.38,10.41,10.38,10.41,476800.0,8.0804,8.1037,8.0804,8.1037,476800.0
2006-06-22 11:50:00,10.41,10.43,10.4,10.41,492800.0,8.1037,8.1193,8.0959,8.1037,492800.0
2006-06-22 12:00:00,10.42,10.42,10.4,10.4,180000.0,8.1115,8.1115,8.0959,8.0959,180000.0
2006-06-22 12:10:00,10.4,10.41,10.4,10.4,106400.0,8.0959,8.1037,8.0959,8.0959,106400.0
2006-06-22 12:20:00,10.4,10.4,10.39,10.39,92000.0,8.0959,8.0959,8.0882,8.0882,92000.0
2006-06-22 12:30:00,10.39,10.39,10.38,10.38,64800.0,8.0882,8.0882,8.0804,8.0804,64800.0
2006-06-22 12:40:00,10.38,10.39,10.37,10.39,146400.0,8.0804,8.0882,8.0726,8.0882,146400.0
2006-06-22 12:50:00,10.39,10.41,10.39,10.4,102400.0,8.0882,8.1037,8.0882,8.0959,102400.0
2006-06-22 13:00:00,10.41,10.42,10.4,10.42,140000.0,8.1037,8.1115,8.0959,8.1115,140000.0
2006-06-22 13:10:00,10.42,10.42,10.42,10.42,144000.0,8.1115,8.1115,8.1115,8.1115,144000.0
2006-06-22 13:20:00,10.42,10.42,10.42,10.42,336800.0,8.1115,8.1115,8.1115,8.1115,336800.0
2006-06-22 13:30:00,10.42,10.42,10.42,10.42,195200.0,8.1115,8.1115,8.1115,8.1115,195200.0
2006-06-22 13:40:00,10.42,10.43,10.42,10.43,364000.0,8.1115,8.1193,8.1115,8.1193,364000.0
2006-06-22 13:50:00,10.43,10.44,10.42,10.44,246400.0,8.1193,8.1271,8.1115,8.1271,246400.0
2006-06-22 14:00:00,10.44,10.45,10.44,10.44,238400.0,8.1271,8.1349,8.1271,8.1271,238400.0
2006-06-22 14:10:00,10.44,10.45,10.43,10.43,264000.0,8.1271,8.1349,8.1193,8.1193,264000.0
2006-06-22 14:20:00,10.43,10.43,10.43,10.43,179200.0,8.1193,8.1193,8.1193,8.1193,179200.0
2006-06-22 14:30:00,10.43,10.43,10.42,10.43,256800.0,8.1193,8.1193,8.1115,8.1193,256800.0
2006-06-22 14:40:00,10.43,10.43,10.42,10.42,360000.0,8.1193,8.1193,8.1115,8.1115,360000.0
2006-06-22 14:50:00,10.42,10.45,10.42,10.45,324800.0,8.1115,8.1349,8.1115,8.1349,324800.0
2006-06-22 15:00:00,10.45,10.46,10.44,10.45,355200.0,8.1349,8.1427,8.1271,8.1349,355200.0
2006-06-22 15:10:00,10.45,10.45,10.44,10.44,513600.0,8.1349,8.1349,8.1271,8.1271,513600.0
2006-06-22 15:20:00,10.44,10.47,10.44,10.47,468000.0,8.1271,8.1504,8.1271,8.1504,468000.0
2006-06-22 15:30:00,10.47,10.5,10.47,10.49,876800.0,8.1504,8.1738,8.1504,8.166,876800.0
2006-06-22 15:40:00,10.49,10.49,10.47,10.48,611200.0,8.166,8.166,8.1504,8.1582,611200.0
2006-06-22 15:50:00,10.48,10.49,10.48,10.48,974400.0,8.1582,8.166,8.1582,8.1582,974400.0
2006-06-23 09:30:00,10.48,10.5,10.45,10.46,178400.0,8.1582,8.1738,8.1349,8.1427,178400.0
2006-06-23 09:40:00,10.46,10.51,10.46,10.5,279200.0,8.1427,8.1816,8.1427,8.1738,279200.0
2006-06-23 09:50:00,10.5,10.51,10.47,10.5,244800.0,8.1738,8.1816,8.1504,8.1738,244800.0
2006-06-23 10:00:00,10.5,10.51,10.49,10.5,254400.0,8.1738,8.1816,8.166,8.1738,254400.0
2006-06-23 10:10:00,10.5,10.51,10.5,10.51,678400.0,8.1738,8.1816,8.1738,8.1816,678400.0
2006-06-23 10:20:00,10.51,10.59,10.5,10.55,348000.0,8.1816,8.2439,8.1738,8.2127,348000.0
2006-06-23 10:30:00,10.55,10.56,10.54,10.54,311200.0,8.2127,8.2205,8.2049,8.2049,311200.0
2006-06-23 10:40:00,10.54,10.55,10.53,10.55,302400.0,8.2049,8.2127,8.1971,8.2127,302400.0
2006-06-23 10:50:00,10.55,10.56,10.54,10.56,195200.0,8.2127,8.2205,8.2049,8.2205,195200.0
2006-06-23 11:00:00,10.56,10.57,10.55,10.56,151200.0,8.2205,8.2283,8.2127,8.2205,151200.0
2006-06-23 11:10:00,10.56,10.57,10.55,10.57,334400.0,8.2205,8.2283,8.2127,8.2283,334400.0
2006-06-23 11:20:00,10.57,10.58,10.57,10.58,384800.0,8.2283,8.2361,8.2283,8.2361,384800.0
2006-06-23 11:30:00,10.58,10.58,10.56,10.57,354400.0,8.2361,8.2361,8.2205,8.2283,354400.0
2006-06-23 11:40:00,10.57,10.58,10.57,10.57,140000.0,8.2283,8.2361,8.2283,8.2283,140000.0
2006-06-23 11:50:00,10.57,10.57,10.56,10.57,165600.0,8.2283,8.2283,8.2205,8.2283,165600.0
2006-06-23 12:00:00,10.57,10.58,10.57,10.57,126400.0,8.2283,8.2361,8.2283,8.2283,126400.0
2006-06-23 12:10:00,10.57,10.6,10.57,10.6,164000.0,8.2283,8.2516,8.2283,8.2516,164000.0
2006-06-23 12:20:00,10.59,10.61,10.59,10.6,354400.0,8.2439,8.2594,8.2439,8.2516,354400.0
2006-06-23 12:30:00,10.6,10.61,10.6,10.6,325600.0,8.2516,8.2594,8.2516,8.2516,325600.0
2006-06-23 12:40:00,10.6,10.61,10.6,10.6,120000.0,8.2516,8.2594,8.2516,8.2516,120000.0
2006-06-23 12:50:00,10.6,10.61,10.59,10.6,120800.0,8.2516,8.2594,8.2439,8.2516,120800.0
2006-06-23 13:00:00,10.6,10.6,10.6,10.6,94400.0,8.2516,8.2516,8.2516,8.2516,94400.0
2006-06-23 13:10:00,10.6,10.61,10.6,10.61,257600.0,8.2516,8.2594,8.2516,8.2594,257600.0
2006-06-23 13:20:00,10.61,10.61,10.61,10.61,119200.0,8.2594,8.2594,8.2594,8.2594,119200.0
2006-06-23 13:30:00,10.61,10.62,10.61,10.62,329600.0,8.2594,8.2672,8.2594,8.2672,329600.0
2006-06-23 13:40:00,10.62,10.62,10.61,10.61,463200.0,8.2672,8.2672,8.2594,8.2594,463200.0
2006-06-23 13:50:00,10.61,10.61,10.6,10.61,215200.0,8.2594,8.2594,8.2516,8.2594,215200.0
2006-06-23 14:00:00,10.61,10.61,10.6,10.6,324000.0,8.2594,8.2594,8.2516,8.2516,324000.0
2006-06-23 14:10:00,10.6,10.61,10.6,10.61,222400.0,8.2516,8.2594,8.2516,8.2594,222400.0
2006-06-23 14:20:00,10.61,10.61,10.6,10.61,237600.0,8.2594,8.2594,8.2516,8.2594,237600.0
2006-06-23 14:30:00,10.61,10.61,10.6,10.61,327200.0,8.2594,8.2594,8.2516,8.2594,327200.0
2006-06-23 14:40:00,10.61,10.61,10.58,10.58,333600.0,8.2594,8.2594,8.2361,8.2361,333600.0
2006-06-23 14:50:00,10.58,10.59,10.58,10.58,259200.0,8.2361,8.2439,8.2361,8.2361,259200.0
2006-06-23 15:00:00,10.58,10.59,10.58,10.59,200000.0,8.2361,8.2439,8.2361,8.2439,200000.0
2006-06-23 15:10:00,10.59,10.59,10.56,10.56,364000.0,8.2439,8.2439,8.2205,8.2205,364000.0
2006-06-23 15:20:00,10.56,10.58,10.55,10.58,416800.0,8.2205,8.2361,8.2127,8.2361,416800.0
2006-06-23 15:30:00,10.58,10.58,10.57,10.57,411200.0,8.2361,8.2361,8.2283,8.2283,411200.0
2006-06-23 15:40:00,10.57,10.57,10.56,10.57,537600.0,8.2283,8.2283,8.2205,8.2283,537600.0
2006-06-23 15:50:00,10.57,10.59,10.55,10.55,561600.0,8.2283,8.2439,8.2127,8.2127,561600.0
2006-06-26 09:30:00,10.61,10.62,10.59,10.61,436800.0,8.2594,8.2672,8.2439,8.2594,436800.0
2006-06-26 09:40:00,10.61,10.61,10.53,10.53,326400.0,8.2594,8.2594,8.1971,8.1971,326400.0
2006-06-26 09:50:00,10.53,10.57,10.51,10.54,265600.0,8.1971,8.2283,8.1816,8.2049,265600.0
2006-06-26 10:00:00,10.54,10.54,10.5,10.53,282400.0,8.2049,8.2049,8.1738,8.1971,282400.0
2006-06-26 10:10:00,10.53,10.54,10.5,10.5,247200.0,8.1971,8.2049,8.1738,8.1738,247200.0
2006-06-26 10:20:00,10.5,10.56,10.5,10.56,277600.0,8.1738,8.2205,8.1738,8.2205,277600.0
2006-06-26 10:30:00,10.55,10.6,10.55,10.56,205600.0,8.2127,8.2516,8.2127,8.2205,205600.0
2006-06-26 10:40:00,10.56,10.58,10.55,10.56,183200.0,8.2205,8.2361,8.2127,8.2205,183200.0
2006-06-26 10:50:00,10.57,10.58,10.56,10.56,177600.0,8.2283,8.2361,8.2205,8.2205,177600.0
2006-06-26 11:00:00,10.56,10.58,10.56,10.57,148800.0,8.2205,8.2361,8.2205,8.2283,148800.0
2006-06-26 11:10:00,10.57,10.58,10.56,10.57,190400.0,8.2283,8.2361,8.2205,8.2283,190400.0
2006-06-26 11:20:00,10.57,10.58,10.56,10.57,132000.0,8.2283,8.2361,8.2205,8.2283,132000.0
2006-06-26 11:30:00,10.57,10.58,10.57,10.58,300800.0,8.2283,8.2361,8.2283,8.2361,300800.0
2006-06-26 11:40:00,10.58,10.58,10.57,10.57,165600.0,8.2361,8.2361,8.2283,8.2283,165600.0
2006-06-26 11:50:00,10.57,10.57,10.56,10.56,153600.0,8.2283,8.2283,8.2205,8.2205,153600.0
2006-06-26 12:00:00,10.56,10.56,10.56,10.56,231200.0,8.2205,8.2205,8.2205,8.2205,231200.0
2006-06-26 12:10:00,10.56,10.56,10.56,10.56,233600.0,8.2205,8.2205,8.2205,8.2205,233600.0
2006-06-26 12:20:00,10.56,10.56,10.52,10.52,153600.0,8.2205,8.2205,8.1894,8.1894,153600.0
2006-06-26 12:30:00,10.52,10.53,10.52,10.53,118400.0,8.1894,8.1971,8.1894,8.1971,118400.0
2006-06-26 12:40:00,10.53,10.53,10.52,10.53,99200.0,8.1971,8.1971,8.1894,8.1971,99200.0
2006-06-26 12:50:00,10.53,10.54,10.52,10.54,59200.0,8.1971,8.2049,8.1894,8.2049,59200.0
2006-06-26 13:00:00,10.54,10.56,10.54,10.56,78400.0,8.2049,8.2205,8.2049,8.2205,78400.0
2006-06-26 13:10:00,10.56,10.56,10.56,10.56,73600.0,8.2205,8.2205,8.2205,8.2205,73600.0
2006-06-26 13:20:00,10.56,10.56,10.55,10.56,96000.0,8.2205,8.2205,8.2127,8.2205,96000.0
2006-06-26 13:30:00,10.56,10.56,10.55,10.55,169600.0,8.2205,8.2205,8.2127,8.2127,169600.0
2006-06-26 13:40:00,10.55,10.56,10.54,10.54,132000.0,8.2127,8.2205,8.2049,8.2049,132000.0
2006-06-26 13:50:00,10.55,10.55,10.54,10.55,92800.0,8.2127,8.2127,8.2049,8.2127,92800.0
2006-06-26 14:00:00,10.55,10.55,10.53,10.53,79200.0,8.2127,8.2127,8.1971,8.1971,79200.0
2006-06-26 14:10:00,10.53,10.53,10.51,10.51,116000.0,8.1971,8.1971,8.1816,8.1816,116000.0
2006-06-26 14:20:00,10.51,10.51,10.5,10.51,59200.0,8.1816,8.1816,8.1738,8.1816,59200.0
2006-06-26 14:30:00,10.51,10.51,10.5,10.51,100800.0,8.1816,8.1816,8.1738,8.1816,100800.0
2006-06-26 14:40:00,10.5,10.54,10.5,10.54,140000.0,8.1738,8.2049,8.1738,8.2049,140000.0
2006-06-26 14:50:00,10.54,10.54,10.51,10.53,320800.0,8.2049,8.2049,8.1816,8.1971,320800.0
2006-06-26 15:00:00,10.53,10.53,10.52,10.52,175200.0,8.1971,8.1971,8.1894,8.1894,175200.0
2006-06-26 15:10:00,10.52,10.52,10.51,10.52,190400.0,8.1894,8.1894,8.1816,8.1894,190400.0
2006-06-26 15:20:00,10.52,10.54,10.52,10.53,284800.0,8.1894,8.2049,8.1894,8.1971,284800.0
2006-06-26 15:30:00,10.53,10.54,10.51,10.53,416000.0,8.1971,8.2049,8.1816,8.1971,416000.0
2006-06-26 15:40:00,10.53,10.56,10.53,10.55,306400.0,8.1971,8.2205,8.1971,8.2127,306400.0
2006-06-26 15:50:00,10.55,10.56,10.52,10.53,399200.0,8.2127,8.2205,8.1894,8.1971,399200.0
2006-06-27 09:30:00,10.56,10.56,10.52,10.53,384000.0,8.2205,8.2205,8.1894,8.1971,384000.0
2006-06-27 09:40:00,10.52,10.54,10.5,10.5,376800.0,8.1894,8.2049,8.1738,8.1738,376800.0
2006-06-27 09:50:00,10.5,10.51,10.48,10.5,164800.0,8.1738,8.1816,8.1582,8.1738,164800.0
2006-06-27 10:00:00,10.5,10.51,10.44,10.46,336800.0,8.1738,8.1816,8.1271,8.1427,336800.0
2006-06-27 10:10:00,10.46,10.47,10.42,10.42,332800.0,8.1427,8.1504,8.1115,8.1115,332800.0
2006-06-27 10:20:00,10.43,10.52,10.42,10.43,265600.0,8.1193,8.1894,8.1115,8.1193,265600.0
2006-06-27 10:30:00,10.43,10.47,10.43,10.47,357600.0,8.1193,8.1504,8.1193,8.1504,357600.0
2006-06-27 10:40:00,10.47,10.49,10.46,10.46,308800.0,8.1504,8.166,8.1427,8.1427,308800.0
2006-06-27 10:50:00,10.46,10.46,10.45,10.46,560800.0,8.1427,8.1427,8.1349,8.1427,560800.0
2006-06-27 11:00:00,10.46,10.47,10.45,10.47,371200.0,8.1427,8.1504,8.1349,8.1504,371200.0
2006-06-27 11:10:00,10.48,10.48,10.46,10.47,239200.0,8.1582,8.1582,8.1427,8.1504,239200.0
2006-06-27 11:20:00,10.47,10.47,10.45,10.45,265600.0,8.1504,8.1504,8.1349,8.1349,265600.0
2006-06-27 11:30:00,10.45,10.46,10.45,10.46,191200.0,8.1349,8.1427,8.1349,8.1427,191200.0
2006-06-27 11:40:00,10.46,10.47,10.45,10.46,280800.0,8.1427,8.1504,8.1349,8.1427,280800.0
2006-06-27 11:50:00,10.46,10.47,10.45,10.46,214400.0,8.1427,8.1504,8.1349,8.1427,214400.0
2006-06-27 12:00:00,10.46,10.46,10.44,10.44,191200.0,8.1427,8.1427,8.1271,8.1271,191200.0
2006-06-27 12:10:00,10.44,10.45,10.44,10.45,107200.0,8.1271,8.1349,8.1271,8.1349,107200.0
2006-06-27 12:20:00,10.45,10.45,10.44,10.44,166400.0,8.1349,8.1349,8.1271,8.1271,166400.0
2006-06-27 12:30:00,10.44,10.45,10.43,10.43,239200.0,8.1271,8.1349,8.1193,8.1193,239200.0
2006-06-27 12:40:00,10.43,10.44,10.4,10.4,326400.0,8.1193,8.1271,8.0959,8.0959,326400.0
2006-06-27 12:50:00,10.4,10.4,10.39,10.4,168000.0,8.0959,8.0959,8.0882,8.0959,168000.0
2006-06-27 13:00:00,10.4,10.44,10.4,10.44,168000.0,8.0959,8.1271,8.0959,8.1271,168000.0
2006-06-27 13:10:00,10.44,10.46,10.44,10.46,145600.0,8.1271,8.1427,8.1271,8.1427,145600.0
2006-06-27 13:20:00,10.46,10.47,10.46,10.46,235200.0,8.1427,8.1504,8.1427,8.1427,235200.0
2006-06-27 13:30:00,10.47,10.47,10.46,10.47,104800.0,8.1504,8.1504,8.1427,8.1504,104800.0
2006-06-27 13:40:00,10.47,10.49,10.47,10.48,222400.0,8.1504,8.166,8.1504,8.1582,222400.0
2006-06-27 13:50:00,10.48,10.52,10.48,10.51,564000.0,8.1582,8.1894,8.1582,8.1816,564000.0
2006-06-27 14:00:00,10.51,10.52,10.5,10.51,204800.0,8.1816,8.1894,8.1738,8.1816,204800.0
2006-06-27 14:10:00,10.51,10.53,10.51,10.52,278400.0,8.1816,8.1971,8.1816,8.1894,278400.0
2006-06-27 14:20:00,10.52,10.52,10.5,10.5,346400.0,8.1894,8.1894,8.1738,8.1738,346400.0
2006-06-27 14:30:00,10.5,10.51,10.48,10.48,324800.0,8.1738,8.1816,8.1582,8.1582,324800.0
2006-06-27 14:40:00,10.48,10.49,10.47,10.47,248800.0,8.1582,8.166,8.1504,8.1504,248800.0
2006-06-27 14:50:00,10.47,10.48,10.47,10.47,181600.0,8.1504,8.1582,8.1504,8.1504,181600.0
2006-06-27 15:00:00,10.47,10.48,10.47,10.47,205600.0,8.1504,8.1582,8.1504,8.1504,205600.0
2006-06-27 15:10:00,10.47,10.5,10.47,10.5,272800.0,8.1504,8.1738,8.1504,8.1738,272800.0
2006-06-27 15:20:00,10.5,10.51,10.49,10.5,352800.0,8.1738,8.1816,8.166,8.1738,352800.0
2006-06-27 15:30:00,10.5,10.5,10.47,10.47,443200.0,8.1738,8.1738,8.1504,8.1504,443200.0
2006-06-27 15:40:00,10.47,10.49,10.47,10.48,695200.0,8.1504,8.166,8.1504,8.1582,695200.0
2006-06-27 15:50:00,10.48,10.48,10.46,10.46,807200.0,8.1582,8.1582,8.1427,8.1427,807200.0
2006-06-28 09:30:00,10.19,10.19,10.08,10.08,132000.0,7.9325,7.9325,7.8468,7.8468,132000.0
2006-06-28 09:40:00,10.07,10.09,10.02,10.06,7550400.0,7.8391,7.8546,7.8001,7.8313,7550400.0
2006-06-28 09:50:00,10.06,10.09,10.03,10.08,3489600.0,7.8313,7.8546,7.8079,7.8468,3489600.0
2006-06-28 10:00:00,10.08,10.13,10.06,10.1,3672000.0,7.8468,7.8858,7.8313,7.8624,3672000.0
2006-06-28 10:10:00,10.1,10.12,10.1,10.12,1365600.0,7.8624,7.878,7.8624,7.878,1365600.0
2006-06-28 10:20:00,10.13,10.14,10.11,10.11,2416800.0,7.8858,7.8935,7.8702,7.8702,2416800.0
2006-06-28 10:30:00,10.11,10.11,10.07,10.07,1318400.0,7.8702,7.8702,7.8391,7.8391,1318400.0
2006-06-28 10:40:00,10.07,10.07,10.03,10.05,1292800.0,7.8391,7.8391,7.8079,7.8235,1292800.0
2006-06-28 10:50:00,10.06,10.06,10.04,10.05,1211200.0,7.8313,7.8313,7.8157,7.8235,1211200.0
2006-06-28 11:00:00,10.05,10.05,10.03,10.03,1003200.0,7.8235,7.8235,7.8079,7.8079,1003200.0
2006-06-28 11:10:00,10.03,10.1,10.01,10.02,1097600.0,7.8079,7.8624,7.7923,7.8001,1097600.0
2006-06-28 11:20:00,10.02,10.05,10.02,10.03,987200.0,7.8001,7.8235,7.8001,7.8079,987200.0
2006-06-28 11:30:00,10.03,10.05,10.03,10.05,787200.0,7.8079,7.8235,7.8079,7.8235,787200.0
2006-06-28 11:40:00,10.05,10.05,10.04,10.05,903200.0,7.8235,7.8235,7.8157,7.8235,903200.0
2006-06-28 11:50:00,10.05,10.05,10.03,10.03,658400.0,7.8235,7.8235,7.8079,7.8079,658400.0
2006-06-28 12:00:00,10.02,10.05,10.02,10.05,1266400.0,7.8001,7.8235,7.8001,7.8235,1266400.0
2006-06-28 12:10:00,10.05,10.06,10.05,10.06,697600.0,7.8235,7.8313,7.8235,7.8313,697600.0
2006-06-28 12:20:00,10.06,10.09,10.05,10.07,892000.0,7.8313,7.8546,7.8235,7.8391,892000.0
2006-06-28 12:30:00,10.07,10.07,10.06,10.06,421600.0,7.8391,7.8391,7.8313,7.8313,421600.0
2006-06-28 12:40:00,10.06,10.06,10.03,10.05,817600.0,7.8313,7.8313,7.8079,7.8235,817600.0
2006-06-28 12:50:00,10.05,10.05,10.04,10.04,179200.0,7.8235,7.8235,7.8157,7.8157,179200.0
2006-06-28 13:00:00,10.04,10.04,10.03,10.04,312800.0,7.8157,7.8157,7.8079,7.8157,312800.0
2006-06-28 13:10:00,10.04,10.05,10.04,10.04,409600.0,7.8157,7.8235,7.8157,7.8157,409600.0
2006-06-28 13:20:00,10.04,10.05,10.04,10.04,355200.0,7.8157,7.8235,7.8157,7.8157,355200.0
2006-06-28 13:30:00,10.05,10.05,10.04,10.05,2323200.0,7.8235,7.8235,7.8157,7.8235,2323200.0
2006-06-28 13:40:00,10.05,10.05,10.04,10.04,372800.0,7.8235,7.8235,7.8157,7.8157,372800.0
2006-06-28 13:50:00,10.04,10.05,10.03,10.03,442400.0,7.8157,7.8235,7.8079,7.8079,442400.0
2006-06-28 14:00:00,10.03,10.03,9.98,9.98,1879200.0,7.8079,7.8079,7.769,7.769,1879200.0
2006-06-28 14:10:00,9.98,9.99,9.97,9.97,1577600.0,7.769,7.7768,7.7612,7.7612,1577600.0
2006-06-28 14:20:00,9.97,9.97,9.95,9.97,1509600.0,7.7612,7.7612,7.7456,7.7612,1509600.0
2006-06-28 14:30:00,9.97,9.97,9.96,9.96,606400.0,7.7612,7.7612,7.7534,7.7534,606400.0
2006-06-28 14:40:00,9.96,9.98,9.96,9.97,1590400.0,7.7534,7.769,7.7534,7.7612,1590400.0
2006-06-28 14:50:00,9.97,9.97,9.94,9.95,1795200.0,7.7612,7.7612,7.7379,7.7456,1795200.0
2006-06-28 15:00:00,9.94,9.95,9.92,9.94,1834400.0,7.7379,7.7456,7.7223,7.7379,1834400.0
2006-06-28 15:10:00,9.93,9.94,9.9,9.9,1817600.0,7.7301,7.7379,7.7067,7.7067,1817600.0
2006-06-28 15:20:00,9.9,9.9,9.86,9.87,2197600.0,7.7067,7.7067,7.6756,7.6834,2197600.0
2006-06-28 15:30:00,9.87,9.96,9.86,9.95,4718400.0,7.6834,7.7534,7.6756,7.7456,4718400.0
2006-06-28 15:40:00,9.96,10.01,9.95,9.99,5651200.0,7.7534,7.7923,7.7456,7.7768,5651200.0
2006-06-28 15:50:00,9.99,10.0,9.95,9.96,2628800.0,7.7768,7.7846,7.7456,7.7534,2628800.0
2006-06-29 09:30:00,10.0,10.03,10.0,10.02,801600.0,7.7846,7.8079,7.7846,7.8001,801600.0
2006-06-29 09:40:00,10.02,10.03,9.94,9.97,848000.0,7.8001,7.8079,7.7379,7.7612,848000.0
2006-06-29 09:50:00,9.97,10.0,9.97,9.99,533600.0,7.7612,7.7846,7.7612,7.7768,533600.0
2006-06-29 10:00:00,9.99,10.0,9.99,10.0,523200.0,7.7768,7.7846,7.7768,7.7846,523200.0
2006-06-29 10:10:00,10.0,10.02,9.99,10.02,414400.0,7.7846,7.8001,7.7768,7.8001,414400.0
2006-06-29 10:20:00,10.02,10.03,10.0,10.0,373600.0,7.8001,7.8079,7.7846,7.7846,373600.0
2006-06-29 10:30:00,10.0,10.02,10.0,10.02,405600.0,7.7846,7.8001,7.7846,7.8001,405600.0
2006-06-29 10:40:00,10.02,10.03,10.02,10.02,462400.0,7.8001,7.8079,7.8001,7.8001,462400.0
2006-06-29 10:50:00,10.03,10.05,10.03,10.05,485600.0,7.8079,7.8235,7.8079,7.8235,485600.0
2006-06-29 11:00:00,10.05,10.05,10.03,10.05,392000.0,7.8235,7.8235,7.8079,7.8235,392000.0
2006-06-29 11:10:00,10.04,10.06,10.03,10.05,436800.0,7.8157,7.8313,7.8079,7.8235,436800.0
2006-06-29 11:20:00,10.05,10.06,10.04,10.05,276800.0,7.8235,7.8313,7.8157,7.8235,276800.0
2006-06-29 11:30:00,10.05,10.05,10.04,10.04,372800.0,7.8235,7.8235,7.8157,7.8157,372800.0
2006-06-29 11:40:00,10.04,10.04,10.02,10.02,621600.0,7.8157,7.8157,7.8001,7.8001,621600.0
2006-06-29 11:50:00,10.02,10.04,10.01,10.03,430400.0,7.8001,7.8157,7.7923,7.8079,430400.0
2006-06-29 12:00:00,10.03,10.03,10.0,10.01,312000.0,7.8079,7.8079,7.7846,7.7923,312000.0
2006-06-29 12:10:00,10.01,10.04,10.01,10.01,208000.0,7.7923,7.8157,7.7923,7.7923,208000.0
2006-06-29 12:20:00,10.01,10.02,10.01,10.02,125600.0,7.7923,7.8001,7.7923,7.8001,125600.0
2006-06-29 12:30:00,10.02,10.03,10.01,10.01,252000.0,7.8001,7.8079,7.7923,7.7923,252000.0
2006-06-29 12:40:00,10.02,10.02,10.01,10.02,113600.0,7.8001,7.8001,7.7923,7.8001,113600.0
2006-06-29 12:50:00,10.02,10.03,10.0,10.01,213600.0,7.8001,7.8079,7.7846,7.7923,213600.0
2006-06-29 13:00:00,10.01,10.03,10.01,10.03,188000.0,7.7923,7.8079,7.7923,7.8079,188000.0
2006-06-29 13:10:00,10.03,10.03,10.02,10.02,107200.0,7.8079,7.8079,7.8001,7.8001,107200.0
2006-06-29 13:20:00,10.02,10.03,10.02,10.03,204800.0,7.8001,7.8079,7.8001,7.8079,204800.0
2006-06-29 13:30:00,10.03,10.04,10.03,10.03,256000.0,7.8079,7.8157,7.8079,7.8079,256000.0
2006-06-29 13:40:00,10.03,10.04,10.03,10.03,119200.0,7.8079,7.8157,7.8079,7.8079,119200.0
2006-06-29 13:50:00,10.03,10.04,10.03,10.04,462400.0,7.8079,7.8157,7.8079,7.8157,462400.0
2006-06-29 14:00:00,10.04,10.04,10.04,10.04,339200.0,7.8157,7.8157,7.8157,7.8157,339200.0
2006-06-29 14:10:00,10.04,10.04,10.03,10.04,564000.0,7.8157,7.8157,7.8079,7.8157,564000.0
2006-06-29 14:20:00,10.04,10.06,10.04,10.06,1422400.0,7.8157,7.8313,7.8157,7.8313,1422400.0
2006-06-29 14:30:00,10.06,10.08,10.05,10.08,559200.0,7.8313,7.8468,7.8235,7.8468,559200.0
2006-06-29 14:40:00,10.08,10.12,10.07,10.11,1347200.0,7.8468,7.878,7.8391,7.8702,1347200.0
2006-06-29 14:50:00,10.11,10.11,10.1,10.1,977600.0,7.8702,7.8702,7.8624,7.8624,977600.0
2006-06-29 15:00:00,10.1,10.1,10.09,10.09,888800.0,7.8624,7.8624,7.8546,7.8546,888800.0
2006-06-29 15:10:00,10.09,10.1,10.09,10.09,632000.0,7.8546,7.8624,7.8546,7.8546,632000.0
2006-06-29 15:20:00,10.09,10.09,10.08,10.09,716000.0,7.8546,7.8546,7.8468,7.8546,716000.0
2006-06-29 15:30:00,10.09,10.11,10.08,10.11,1061600.0,7.8546,7.8702,7.8468,7.8702,1061600.0
2006-06-29 15:40:00,10.11,10.15,10.11,10.15,757600.0,7.8702,7.9013,7.8702,7.9013,757600.0
2006-06-29 15:50:00,10.15,10.15,10.12,10.13,923200.0,7.9013,7.9013,7.878,7.8858,923200.0
2006-06-30 09:30:00,10.14,10.18,10.14,10.17,281600.0,7.8935,7.9247,7.8935,7.9169,281600.0
2006-06-30 09:40:00,10.17,10.21,10.16,10.18,350400.0,7.9169,7.948,7.9091,7.9247,350400.0
2006-06-30 09:50:00,10.18,10.19,10.17,10.18,296000.0,7.9247,7.9325,7.9169,7.9247,296000.0
2006-06-30 10:00:00,10.18,10.24,10.18,10.24,328800.0,7.9247,7.9714,7.9247,7.9714,328800.0
2006-06-30 10:10:00,10.23,10.24,10.2,10.21,644000.0,7.9636,7.9714,7.9403,7.948,644000.0
2006-06-30 10:20:00,10.21,10.21,10.2,10.2,270400.0,7.948,7.948,7.9403,7.9403,270400.0
2006-06-30 10:30:00,10.2,10.2,10.18,10.18,208000.0,7.9403,7.9403,7.9247,7.9247,208000.0
2006-06-30 10:40:00,10.18,10.19,10.17,10.17,202400.0,7.9247,7.9325,7.9169,7.9169,202400.0
2006-06-30 10:50:00,10.17,10.18,10.16,10.17,323200.0,7.9169,7.9247,7.9091,7.9169,323200.0
2006-06-30 11:00:00,10.17,10.17,10.17,10.17,152800.0,7.9169,7.9169,7.9169,7.9169,152800.0
2006-06-30 11:10:00,10.17,10.18,10.17,10.17,244000.0,7.9169,7.9247,7.9169,7.9169,244000.0
2006-06-30 11:20:00,10.17,10.18,10.16,10.16,186400.0,7.9169,7.9247,7.9091,7.9091,186400.0
2006-06-30 11:30:00,10.16,10.18,10.15,10.17,298400.0,7.9091,7.9247,7.9013,7.9169,298400.0
2006-06-30 11:40:00,10.17,10.18,10.17,10.17,92000.0,7.9169,7.9247,7.9169,7.9169,92000.0
2006-06-30 11:50:00,10.17,10.18,10.16,10.17,77600.0,7.9169,7.9247,7.9091,7.9169,77600.0
2006-06-30 12:00:00,10.17,10.18,10.16,10.17,190400.0,7.9169,7.9247,7.9091,7.9169,190400.0
2006-06-30 12:10:00,10.17,10.18,10.17,10.17,120000.0,7.9169,7.9247,7.9169,7.9169,120000.0
2006-06-30 12:20:00,10.17,10.18,10.17,10.17,372800.0,7.9169,7.9247,7.9169,7.9169,372800.0
2006-06-30 12:30:00,10.18,10.18,10.17,10.17,408800.0,7.9247,7.9247,7.9169,7.9169,408800.0
2006-06-30 12:40:00,10.17,10.18,10.17,10.17,198400.0,7.9169,7.9247,7.9169,7.9169,198400.0
2006-06-30 12:50:00,10.17,10.18,10.16,10.16,40000.0,7.9169,7.9247,7.9091,7.9091,40000.0
2006-06-30 13:00:00,10.16,10.17,10.16,10.17,169600.0,7.9091,7.9169,7.9091,7.9169,169600.0
2006-06-30 13:10:00,10.17,10.17,10.15,10.15,132800.0,7.9169,7.9169,7.9013,7.9013,132800.0
2006-06-30 13:20:00,10.15,10.15,10.12,10.12,268000.0,7.9013,7.9013,7.878,7.878,268000.0
2006-06-30 13:30:00,10.12,10.13,10.11,10.12,153600.0,7.878,7.8858,7.8702,7.878,153600.0
2006-06-30 13:40:00,10.12,10.13,10.12,10.13,108800.0,7.878,7.8858,7.878,7.8858,108800.0
2006-06-30 13:50:00,10.13,10.13,10.12,10.13,210400.0,7.8858,7.8858,7.878,7.8858,210400.0
2006-06-30 14:00:00,10.13,10.13,10.12,10.13,488000.0,7.8858,7.8858,7.878,7.8858,488000.0
2006-06-30 14:10:00,10.13,10.13,10.12,10.13,191200.0,7.8858,7.8858,7.878,7.8858,191200.0
2006-06-30 14:20:00,10.13,10.13,10.12,10.13,296800.0,7.8858,7.8858,7.878,7.8858,296800.0
2006-06-30 14:30:00,10.13,10.14,10.13,10.14,231200.0,7.8858,7.8935,7.8858,7.8935,231200.0
2006-06-30 14:40:00,10.14,10.16,10.14,10.16,173600.0,7.8935,7.9091,7.8935,7.9091,173600.0
2006-06-30 14:50:00,10.16,10.16,10.15,10.15,156000.0,7.9091,7.9091,7.9013,7.9013,156000.0
2006-06-30 15:00:00,10.15,10.15,10.15,10.15,107200.0,7.9013,7.9013,7.9013,7.9013,107200.0
2006-06-30 15:10:00,10.15,10.15,10.14,10.14,235200.0,7.9013,7.9013,7.8935,7.8935,235200.0
2006-06-30 15:20:00,10.14,10.15,10.14,10.14,132000.0,7.8935,7.9013,7.8935,7.8935,132000.0
2006-06-30 15:30:00,10.14,10.15,10.13,10.13,124800.0,7.8935,7.9013,7.8858,7.8858,124800.0
2006-06-30 15:40:00,10.13,10.14,10.13,10.13,368000.0,7.8858,7.8935,7.8858,7.8858,368000.0
2006-06-30 15:50:00,10.13,10.15,10.13,10.13,589600.0,7.8858,7.9013,7.8858,7.8858,589600.0
2006-07-03 09:30:00,10.13,10.15,10.13,10.15,411200.0,7.8858,7.9013,7.8858,7.9013,411200.0
2006-07-03 09:40:00,10.15,10.2,10.15,10.2,305600.0,7.9013,7.9403,7.9013,7.9403,305600.0
2006-07-03 09:50:00,10.2,10.2,10.17,10.19,304800.0,7.9403,7.9403,7.9169,7.9325,304800.0
2006-07-03 10:00:00,10.19,10.2,10.18,10.18,325600.0,7.9325,7.9403,7.9247,7.9247,325600.0
2006-07-03 10:10:00,10.17,10.17,10.16,10.16,206400.0,7.9169,7.9169,7.9091,7.9091,206400.0
2006-07-03 10:20:00,10.16,10.18,10.16,10.18,251200.0,7.9091,7.9247,7.9091,7.9247,251200.0
2006-07-03 10:30:00,10.18,10.19,10.17,10.19,213600.0,7.9247,7.9325,7.9169,7.9325,213600.0
2006-07-03 10:40:00,10.18,10.19,10.18,10.18,108000.0,7.9247,7.9325,7.9247,7.9247,108000.0
2006-07-03 10:50:00,10.18,10.2,10.18,10.2,156000.0,7.9247,7.9403,7.9247,7.9403,156000.0
2006-07-03 11:00:00,10.2,10.2,10.19,10.19,88000.0,7.9403,7.9403,7.9325,7.9325,88000.0
2006-07-03 11:10:00,10.19,10.21,10.18,10.2,344000.0,7.9325,7.948,7.9247,7.9403,344000.0
2006-07-03 11:20:00,10.2,10.21,10.2,10.21,232000.0,7.9403,7.948,7.9403,7.948,232000.0
2006-07-03 11:30:00,10.21,10.21,10.2,10.21,350400.0,7.948,7.948,7.9403,7.948,350400.0
2006-07-03 11:40:00,10.21,10.21,10.19,10.21,157600.0,7.948,7.948,7.9325,7.948,157600.0
2006-07-03 11:50:00,10.21,10.22,10.2,10.21,73600.0,7.948,7.9558,7.9403,7.948,73600.0
2006-07-03 12:00:00,10.21,10.21,10.2,10.2,102400.0,7.948,7.948,7.9403,7.9403,102400.0
2006-07-03 12:10:00,10.2,10.2,10.2,10.2,130400.0,7.9403,7.9403,7.9403,7.9403,130400.0
2006-07-03 12:20:00,10.2,10.2,10.18,10.18,113600.0,7.9403,7.9403,7.9247,7.9247,113600.0
2006-07-03 12:30:00,10.19,10.19,10.16,10.16,162400.0,7.9325,7.9325,7.9091,7.9091,162400.0
2006-07-03 12:40:00,10.16,10.16,10.15,10.16,124000.0,7.9091,7.9091,7.9013,7.9091,124000.0
2006-07-03 12:50:00,10.16,10.18,10.16,10.17,173600.0,7.9091,7.9247,7.9091,7.9169,173600.0
2006-07-03 13:00:00,10.17,10.17,10.17,10.17,160000.0,7.9169,7.9169,7.9169,7.9169,160000.0
2006-07-03 13:10:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 13:20:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 13:30:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 13:40:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 13:50:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:00:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:10:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:20:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:30:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:40:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:50:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:00:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:10:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:20:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:30:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:40:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:50:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-05 09:30:00,10.09,10.11,10.04,10.04,682400.0,7.8546,7.8702,7.8157,7.8157,682400.0
2006-07-05 09:40:00,10.04,10.04,9.96,9.96,670400.0,7.8157,7.8157,7.7534,7.7534,670400.0
2006-07-05 09:50:00,9.96,9.99,9.96,9.99,1128000.0,7.7534,7.7768,7.7534,7.7768,1128000.0
2006-07-05 10:00:00,9.99,10.0,9.97,9.97,886400.0,7.7768,7.7846,7.7612,7.7612,886400.0
2006-07-05 10:10:00,9.97,10.03,9.97,10.02,610400.0,7.7612,7.8079,7.7612,7.8001,610400.0
2006-07-05 10:20:00,10.02,10.02,10.01,10.02,242400.0,7.8001,7.8001,7.7923,7.8001,242400.0
2006-07-05 10:30:00,10.02,10.03,10.01,10.02,710400.0,7.8001,7.8079,7.7923,7.8001,710400.0
2006-07-05 10:40:00,10.02,10.03,10.02,10.03,563200.0,7.8001,7.8079,7.8001,7.8079,563200.0
2006-07-05 10:50:00,10.03,10.04,10.02,10.03,928000.0,7.8079,7.8157,7.8001,7.8079,928000.0
2006-07-05 11:00:00,10.03,10.03,10.02,10.03,468000.0,7.8079,7.8079,7.8001,7.8079,468000.0
2006-07-05 11:10:00,10.03,10.03,10.03,10.03,418400.0,7.8079,7.8079,7.8079,7.8079,418400.0
2006-07-05 11:20:00,10.03,10.03,10.02,10.02,201600.0,7.8079,7.8079,7.8001,7.8001,201600.0
2006-07-05 11:30:00,10.02,10.03,10.02,10.03,189600.0,7.8001,7.8079,7.8001,7.8079,189600.0
2006-07-05 11:40:00,10.03,10.03,10.02,10.02,264000.0,7.8079,7.8079,7.8001,7.8001,264000.0
2006-07-05 11:50:00,10.02,10.02,10.02,10.02,204000.0,7.8001,7.8001,7.8001,7.8001,204000.0
2006-07-05 12:00:00,10.02,10.02,10.02,10.02,194400.0,7.8001,7.8001,7.8001,7.8001,194400.0
2006-07-05 12:10:00,10.02,10.02,10.01,10.01,199200.0,7.8001,7.8001,7.7923,7.7923,199200.0
2006-07-05 12:20:00,10.01,10.02,10.01,10.02,226400.0,7.7923,7.8001,7.7923,7.8001,226400.0
2006-07-05 12:30:00,10.02,10.02,10.02,10.02,162400.0,7.8001,7.8001,7.8001,7.8001,162400.0
2006-07-05 12:40:00,10.02,10.02,10.01,10.02,140800.0,7.8001,7.8001,7.7923,7.8001,140800.0
2006-07-05 12:50:00,10.02,10.03,10.02,10.02,359200.0,7.8001,7.8079,7.8001,7.8001,359200.0
2006-07-05 13:00:00,10.02,10.03,10.02,10.02,206400.0,7.8001,7.8079,7.8001,7.8001,206400.0
2006-07-05 13:10:00,10.03,10.04,10.03,10.04,140800.0,7.8079,7.8157,7.8079,7.8157,140800.0
2006-07-05 13:20:00,10.05,10.06,10.05,10.05,245600.0,7.8235,7.8313,7.8235,7.8235,245600.0
2006-07-05 13:30:00,10.04,10.05,10.04,10.04,234400.0,7.8157,7.8235,7.8157,7.8157,234400.0
2006-07-05 13:40:00,10.04,10.04,10.03,10.03,141600.0,7.8157,7.8157,7.8079,7.8079,141600.0
2006-07-05 13:50:00,10.04,10.04,10.03,10.04,209600.0,7.8157,7.8157,7.8079,7.8157,209600.0
2006-07-05 14:00:00,10.04,10.04,10.03,10.03,218400.0,7.8157,7.8157,7.8079,7.8079,218400.0
2006-07-05 14:10:00,10.03,10.03,10.02,10.03,226400.0,7.8079,7.8079,7.8001,7.8079,226400.0
2006-07-05 14:20:00,10.03,10.04,10.03,10.04,184800.0,7.8079,7.8157,7.8079,7.8157,184800.0
2006-07-05 14:30:00,10.04,10.06,10.04,10.05,587200.0,7.8157,7.8313,7.8157,7.8235,587200.0
2006-07-05 14:40:00,10.05,10.05,10.04,10.04,217600.0,7.8235,7.8235,7.8157,7.8157,217600.0
2006-07-05 14:50:00,10.04,10.04,10.04,10.04,387200.0,7.8157,7.8157,7.8157,7.8157,387200.0
2006-07-05 15:00:00,10.04,10.04,10.04,10.04,571200.0,7.8157,7.8157,7.8157,7.8157,571200.0
2006-07-05 15:10:00,10.04,10.04,10.04,10.04,525600.0,7.8157,7.8157,7.8157,7.8157,525600.0
2006-07-05 15:20:00,10.04,10.04,10.03,10.03,549600.0,7.8157,7.8157,7.8079,7.8079,549600.0
2006-07-05 15:30:00,10.03,10.04,10.03,10.03,516800.0,7.8079,7.8157,7.8079,7.8079,516800.0
2006-07-05 15:40:00,10.03,10.04,10.02,10.02,652800.0,7.8079,7.8157,7.8001,7.8001,652800.0
2006-07-05 15:50:00,10.03,10.03,10.01,10.01,1838400.0,7.8079,7.8079,7.7923,7.7923,1838400.0
2006-07-06 09:30:00,10.04,10.05,10.03,10.03,727200.0,7.8157,7.8235,7.8079,7.8079,727200.0
2006-07-06 09:40:00,10.03,10.03,10.0,10.0,599200.0,7.8079,7.8079,7.7846,7.7846,599200.0
2006-07-06 09:50:00,10.0,10.03,9.99,10.01,220800.0,7.7846,7.8079,7.7768,7.7923,220800.0
2006-07-06 10:00:00,10.01,10.03,10.01,10.03,339200.0,7.7923,7.8079,7.7923,7.8079,339200.0
2006-07-06 10:10:00,10.03,10.05,10.03,10.04,848800.0,7.8079,7.8235,7.8079,7.8157,848800.0
2006-07-06 10:20:00,10.04,10.04,10.03,10.04,668800.0,7.8157,7.8157,7.8079,7.8157,668800.0
2006-07-06 10:30:00,10.04,10.04,10.03,10.04,1116000.0,7.8157,7.8157,7.8079,7.8157,1116000.0
2006-07-06 10:40:00,10.04,10.04,10.04,10.04,439200.0,7.8157,7.8157,7.8157,7.8157,439200.0
2006-07-06 10:50:00,10.04,10.05,10.04,10.04,226400.0,7.8157,7.8235,7.8157,7.8157,226400.0
2006-07-06 11:00:00,10.04,10.04,10.04,10.04,281600.0,7.8157,7.8157,7.8157,7.8157,281600.0
2006-07-06 11:10:00,10.04,10.05,10.03,10.03,512800.0,7.8157,7.8235,7.8079,7.8079,512800.0
2006-07-06 11:20:00,10.03,10.03,10.02,10.02,476800.0,7.8079,7.8079,7.8001,7.8001,476800.0
2006-07-06 11:30:00,10.02,10.03,10.02,10.03,592800.0,7.8001,7.8079,7.8001,7.8079,592800.0
2006-07-06 11:40:00,10.03,10.03,10.02,10.03,204000.0,7.8079,7.8079,7.8001,7.8079,204000.0
2006-07-06 11:50:00,10.03,10.03,10.02,10.02,188000.0,7.8079,7.8079,7.8001,7.8001,188000.0
2006-07-06 12:00:00,10.02,10.03,10.02,10.02,112800.0,7.8001,7.8079,7.8001,7.8001,112800.0
2006-07-06 12:10:00,10.02,10.03,10.02,10.02,242400.0,7.8001,7.8079,7.8001,7.8001,242400.0
2006-07-06 12:20:00,10.02,10.02,10.0,10.01,168000.0,7.8001,7.8001,7.7846,7.7923,168000.0
2006-07-06 12:30:00,10.01,10.01,10.0,10.01,524000.0,7.7923,7.7923,7.7846,7.7923,524000.0
2006-07-06 12:40:00,10.01,10.01,10.0,10.01,178400.0,7.7923,7.7923,7.7846,7.7923,178400.0
2006-07-06 12:50:00,10.01,10.01,10.0,10.0,284000.0,7.7923,7.7923,7.7846,7.7846,284000.0
2006-07-06 13:00:00,10.0,10.01,10.0,10.01,323200.0,7.7846,7.7923,7.7846,7.7923,323200.0
2006-07-06 13:10:00,10.01,10.01,10.0,10.0,101600.0,7.7923,7.7923,7.7846,7.7846,101600.0
2006-07-06 13:20:00,10.0,10.0,10.0,10.0,121600.0,7.7846,7.7846,7.7846,7.7846,121600.0
2006-07-06 13:30:00,10.0,10.01,9.99,10.01,329600.0,7.7846,7.7923,7.7768,7.7923,329600.0
2006-07-06 13:40:00,10.02,10.03,10.01,10.02,269600.0,7.8001,7.8079,7.7923,7.8001,269600.0
2006-07-06 13:50:00,10.02,10.02,9.99,9.99,183200.0,7.8001,7.8001,7.7768,7.7768,183200.0
2006-07-06 14:00:00,9.99,10.0,9.99,10.0,261600.0,7.7768,7.7846,7.7768,7.7846,261600.0
2006-07-06 14:10:00,10.0,10.0,9.99,9.99,281600.0,7.7846,7.7846,7.7768,7.7768,281600.0
2006-07-06 14:20:00,9.99,10.0,9.99,9.99,267200.0,7.7768,7.7846,7.7768,7.7768,267200.0
2006-07-06 14:30:00,9.99,9.99,9.99,9.99,420000.0,7.7768,7.7768,7.7768,7.7768,420000.0
2006-07-06 14:40:00,9.99,9.99,9.98,9.99,223200.0,7.7768,7.7768,7.769,7.7768,223200.0
2006-07-06 14:50:00,9.98,9.99,9.98,9.98,194400.0,7.769,7.7768,7.769,7.769,194400.0
2006-07-06 15:00:00,9.98,9.99,9.98,9.99,363200.0,7.769,7.7768,7.769,7.7768,363200.0
2006-07-06 15:10:00,9.99,9.99,9.98,9.99,510400.0,7.7768,7.7768,7.769,7.7768,510400.0
2006-07-06 15:20:00,9.99,9.99,9.97,9.97,348000.0,7.7768,7.7768,7.7612,7.7612,348000.0
2006-07-06 15:30:00,9.97,9.97,9.97,9.97,308800.0,7.7612,7.7612,7.7612,7.7612,308800.0
2006-07-06 15:40:00,9.97,9.97,9.97,9.97,474400.0,7.7612,7.7612,7.7612,7.7612,474400.0
2006-07-06 15:50:00,9.97,9.97,9.96,9.97,764000.0,7.7612,7.7612,7.7534,7.7612,764000.0
2006-07-07 09:30:00,9.94,9.98,9.92,9.97,528000.0,7.7379,7.769,7.7223,7.7612,528000.0
2006-07-07 09:40:00,9.97,9.99,9.96,9.97,324800.0,7.7612,7.7768,7.7534,7.7612,324800.0
2006-07-07 09:50:00,9.97,9.97,9.97,9.97,340800.0,7.7612,7.7612,7.7612,7.7612,340800.0
2006-07-07 10:00:00,9.97,9.98,9.94,9.94,562400.0,7.7612,7.769,7.7379,7.7379,562400.0
2006-07-07 10:10:00,9.94,9.96,9.94,9.95,482400.0,7.7379,7.7534,7.7379,7.7456,482400.0
2006-07-07 10:20:00,9.96,9.96,9.95,9.95,479200.0,7.7534,7.7534,7.7456,7.7456,479200.0
2006-07-07 10:30:00,9.95,9.95,9.94,9.95,339200.0,7.7456,7.7456,7.7379,7.7456,339200.0
2006-07-07 10:40:00,9.95,9.95,9.94,9.94,434400.0,7.7456,7.7456,7.7379,7.7379,434400.0
2006-07-07 10:50:00,9.94,9.94,9.91,9.92,583200.0,7.7379,7.7379,7.7145,7.7223,583200.0
2006-07-07 11:00:00,9.92,9.94,9.92,9.93,234400.0,7.7223,7.7379,7.7223,7.7301,234400.0
2006-07-07 11:10:00,9.93,9.93,9.93,9.93,137600.0,7.7301,7.7301,7.7301,7.7301,137600.0
2006-07-07 11:20:00,9.93,9.93,9.91,9.92,569600.0,7.7301,7.7301,7.7145,7.7223,569600.0
2006-07-07 11:30:00,9.92,9.94,9.91,9.94,700800.0,7.7223,7.7379,7.7145,7.7379,700800.0
2006-07-07 11:40:00,9.94,9.94,9.93,9.93,123200.0,7.7379,7.7379,7.7301,7.7301,123200.0
2006-07-07 11:50:00,9.93,9.93,9.92,9.92,440800.0,7.7301,7.7301,7.7223,7.7223,440800.0
2006-07-07 12:00:00,9.92,9.92,9.91,9.91,408800.0,7.7223,7.7223,7.7145,7.7145,408800.0
2006-07-07 12:10:00,9.91,9.92,9.91,9.92,520000.0,7.7145,7.7223,7.7145,7.7223,520000.0
2006-07-07 12:20:00,9.92,9.94,9.92,9.94,403200.0,7.7223,7.7379,7.7223,7.7379,403200.0
2006-07-07 12:30:00,9.94,9.94,9.93,9.94,263200.0,7.7379,7.7379,7.7301,7.7379,263200.0
2006-07-07 12:40:00,9.94,9.94,9.93,9.94,109600.0,7.7379,7.7379,7.7301,7.7379,109600.0
2006-07-07 12:50:00,9.94,9.95,9.94,9.94,172800.0,7.7379,7.7456,7.7379,7.7379,172800.0
2006-07-07 13:00:00,9.94,9.94,9.93,9.93,132800.0,7.7379,7.7379,7.7301,7.7301,132800.0
2006-07-07 13:10:00,9.93,9.93,9.92,9.92,1224800.0,7.7301,7.7301,7.7223,7.7223,1224800.0
2006-07-07 13:20:00,9.91,9.92,9.91,9.91,401600.0,7.7145,7.7223,7.7145,7.7145,401600.0
2006-07-07 13:30:00,9.91,9.93,9.91,9.92,236000.0,7.7145,7.7301,7.7145,7.7223,236000.0
2006-07-07 13:40:00,9.92,9.93,9.92,9.92,86400.0,7.7223,7.7301,7.7223,7.7223,86400.0
2006-07-07 13:50:00,9.92,9.93,9.92,9.92,86400.0,7.7223,7.7301,7.7223,7.7223,86400.0
2006-07-07 14:00:00,9.92,9.93,9.92,9.92,136800.0,7.7223,7.7301,7.7223,7.7223,136800.0
2006-07-07 14:10:00,9.92,9.93,9.92,9.92,184000.0,7.7223,7.7301,7.7223,7.7223,184000.0
2006-07-07 14:20:00,9.92,9.93,9.92,9.92,144000.0,7.7223,7.7301,7.7223,7.7223,144000.0
2006-07-07 14:30:00,9.93,9.93,9.92,9.92,219200.0,7.7301,7.7301,7.7223,7.7223,219200.0
2006-07-07 14:40:00,9.92,9.92,9.91,9.92,236000.0,7.7223,7.7223,7.7145,7.7223,236000.0
2006-07-07 14:50:00,9.93,9.93,9.91,9.91,246400.0,7.7301,7.7301,7.7145,7.7145,246400.0
2006-07-07 15:00:00,9.91,9.92,9.91,9.91,194400.0,7.7145,7.7223,7.7145,7.7145,194400.0
2006-07-07 15:10:00,9.92,9.92,9.9,9.91,491200.0,7.7223,7.7223,7.7067,7.7145,491200.0
2006-07-07 15:20:00,9.9,9.91,9.9,9.9,426400.0,7.7067,7.7145,7.7067,7.7067,426400.0
2006-07-07 15:30:00,9.91,9.91,9.88,9.88,704000.0,7.7145,7.7145,7.6912,7.6912,704000.0
2006-07-07 15:40:00,9.88,9.88,9.87,9.88,909600.0,7.6912,7.6912,7.6834,7.6912,909600.0
2006-07-07 15:50:00,9.88,9.89,9.88,9.88,981600.0,7.6912,7.6989,7.6912,7.6912,981600.0
2006-07-10 09:30:00,9.88,9.91,9.88,9.88,312800.0,7.6912,7.7145,7.6912,7.6912,312800.0
2006-07-10 09:40:00,9.88,9.88,9.87,9.87,546400.0,7.6912,7.6912,7.6834,7.6834,546400.0
2006-07-10 09:50:00,9.87,9.88,9.87,9.88,505600.0,7.6834,7.6912,7.6834,7.6912,505600.0
2006-07-10 10:00:00,9.88,9.88,9.87,9.88,329600.0,7.6912,7.6912,7.6834,7.6912,329600.0
2006-07-10 10:10:00,9.88,9.88,9.87,9.88,964800.0,7.6912,7.6912,7.6834,7.6912,964800.0
2006-07-10 10:20:00,9.88,9.89,9.87,9.88,297600.0,7.6912,7.6989,7.6834,7.6912,297600.0
2006-07-10 10:30:00,9.87,9.88,9.87,9.88,439200.0,7.6834,7.6912,7.6834,7.6912,439200.0
2006-07-10 10:40:00,9.88,9.9,9.88,9.9,132800.0,7.6912,7.7067,7.6912,7.7067,132800.0
2006-07-10 10:50:00,9.9,9.93,9.9,9.92,432000.0,7.7067,7.7301,7.7067,7.7223,432000.0
2006-07-10 11:00:00,9.92,9.94,9.92,9.93,361600.0,7.7223,7.7379,7.7223,7.7301,361600.0
2006-07-10 11:10:00,9.93,9.93,9.92,9.93,147200.0,7.7301,7.7301,7.7223,7.7301,147200.0
2006-07-10 11:20:00,9.93,9.93,9.92,9.93,140000.0,7.7301,7.7301,7.7223,7.7301,140000.0
2006-07-10 11:30:00,9.93,9.94,9.92,9.94,143200.0,7.7301,7.7379,7.7223,7.7379,143200.0
2006-07-10 11:40:00,9.94,9.95,9.94,9.95,111200.0,7.7379,7.7456,7.7379,7.7456,111200.0
2006-07-10 11:50:00,9.95,9.96,9.95,9.95,121600.0,7.7456,7.7534,7.7456,7.7456,121600.0
2006-07-10 12:00:00,9.95,9.95,9.93,9.93,98400.0,7.7456,7.7456,7.7301,7.7301,98400.0
2006-07-10 12:10:00,9.93,9.94,9.93,9.94,112800.0,7.7301,7.7379,7.7301,7.7379,112800.0
2006-07-10 12:20:00,9.94,9.94,9.93,9.93,143200.0,7.7379,7.7379,7.7301,7.7301,143200.0
2006-07-10 12:30:00,9.93,9.94,9.93,9.93,137600.0,7.7301,7.7379,7.7301,7.7301,137600.0
2006-07-10 12:40:00,9.93,9.94,9.93,9.94,136000.0,7.7301,7.7379,7.7301,7.7379,136000.0
2006-07-10 12:50:00,9.94,9.94,9.92,9.93,208000.0,7.7379,7.7379,7.7223,7.7301,208000.0
2006-07-10 13:00:00,9.93,9.94,9.93,9.93,346400.0,7.7301,7.7379,7.7301,7.7301,346400.0
2006-07-10 13:10:00,9.92,9.94,9.92,9.94,94400.0,7.7223,7.7379,7.7223,7.7379,94400.0
2006-07-10 13:20:00,9.94,9.94,9.94,9.94,101600.0,7.7379,7.7379,7.7379,7.7379,101600.0
2006-07-10 13:30:00,9.94,9.94,9.92,9.92,208000.0,7.7379,7.7379,7.7223,7.7223,208000.0
2006-07-10 13:40:00,9.92,9.94,9.92,9.94,109600.0,7.7223,7.7379,7.7223,7.7379,109600.0
2006-07-10 13:50:00,9.94,9.95,9.94,9.94,138400.0,7.7379,7.7456,7.7379,7.7379,138400.0
2006-07-10 14:00:00,9.94,9.95,9.93,9.93,79200.0,7.7379,7.7456,7.7301,7.7301,79200.0
2006-07-10 14:10:00,9.93,9.93,9.92,9.93,156800.0,7.7301,7.7301,7.7223,7.7301,156800.0
2006-07-10 14:20:00,9.93,9.93,9.9,9.9,196800.0,7.7301,7.7301,7.7067,7.7067,196800.0
2006-07-10 14:30:00,9.9,9.9,9.86,9.86,152800.0,7.7067,7.7067,7.6756,7.6756,152800.0
2006-07-10 14:40:00,9.86,9.86,9.84,9.84,284800.0,7.6756,7.6756,7.66,7.66,284800.0
2006-07-10 14:50:00,9.84,9.86,9.84,9.86,176800.0,7.66,7.6756,7.66,7.6756,176800.0
2006-07-10 15:00:00,9.86,9.87,9.86,9.87,134400.0,7.6756,7.6834,7.6756,7.6834,134400.0
2006-07-10 15:10:00,9.87,9.87,9.86,9.87,216800.0,7.6834,7.6834,7.6756,7.6834,216800.0
2006-07-10 15:20:00,9.87,9.9,9.87,9.89,530400.0,7.6834,7.7067,7.6834,7.6989,530400.0
2006-07-10 15:30:00,9.89,9.89,9.89,9.89,184000.0,7.6989,7.6989,7.6989,7.6989,184000.0
2006-07-10 15:40:00,9.89,9.89,9.88,9.88,178400.0,7.6989,7.6989,7.6912,7.6912,178400.0
2006-07-10 15:50:00,9.88,9.88,9.87,9.87,408000.0,7.6912,7.6912,7.6834,7.6834,408000.0
2006-07-11 09:30:00,9.84,9.87,9.83,9.86,264800.0,7.66,7.6834,7.6522,7.6756,264800.0
2006-07-11 09:40:00,9.86,9.89,9.86,9.88,228000.0,7.6756,7.6989,7.6756,7.6912,228000.0
2006-07-11 09:50:00,9.88,9.89,9.86,9.87,241600.0,7.6912,7.6989,7.6756,7.6834,241600.0
2006-07-11 10:00:00,9.87,9.88,9.83,9.83,329600.0,7.6834,7.6912,7.6522,7.6522,329600.0
2006-07-11 10:10:00,9.83,9.87,9.83,9.85,303200.0,7.6522,7.6834,7.6522,7.6678,303200.0
2006-07-11 10:20:00,9.85,9.86,9.84,9.84,161600.0,7.6678,7.6756,7.66,7.66,161600.0
2006-07-11 10:30:00,9.84,9.84,9.81,9.83,231200.0,7.66,7.66,7.6367,7.6522,231200.0
2006-07-11 10:40:00,9.83,9.83,9.81,9.81,236000.0,7.6522,7.6522,7.6367,7.6367,236000.0
2006-07-11 10:50:00,9.81,9.82,9.78,9.79,356000.0,7.6367,7.6444,7.6133,7.6211,356000.0
2006-07-11 11:00:00,9.79,9.8,9.78,9.79,212800.0,7.6211,7.6289,7.6133,7.6211,212800.0
2006-07-11 11:10:00,9.79,9.79,9.78,9.78,233600.0,7.6211,7.6211,7.6133,7.6133,233600.0
2006-07-11 11:20:00,9.78,9.79,9.78,9.79,164800.0,7.6133,7.6211,7.6133,7.6211,164800.0
2006-07-11 11:30:00,9.78,9.8,9.78,9.79,283200.0,7.6133,7.6289,7.6133,7.6211,283200.0
2006-07-11 11:40:00,9.79,9.82,9.79,9.82,308000.0,7.6211,7.6444,7.6211,7.6444,308000.0
2006-07-11 11:50:00,9.83,9.83,9.82,9.82,705600.0,7.6522,7.6522,7.6444,7.6444,705600.0
2006-07-11 12:00:00,9.82,9.82,9.8,9.81,312800.0,7.6444,7.6444,7.6289,7.6367,312800.0
2006-07-11 12:10:00,9.81,9.82,9.81,9.81,143200.0,7.6367,7.6444,7.6367,7.6367,143200.0
2006-07-11 12:20:00,9.81,9.83,9.81,9.83,160000.0,7.6367,7.6522,7.6367,7.6522,160000.0
2006-07-11 12:30:00,9.83,9.83,9.83,9.83,92800.0,7.6522,7.6522,7.6522,7.6522,92800.0
2006-07-11 12:40:00,9.83,9.84,9.82,9.82,109600.0,7.6522,7.66,7.6444,7.6444,109600.0
2006-07-11 12:50:00,9.81,9.81,9.81,9.81,163200.0,7.6367,7.6367,7.6367,7.6367,163200.0
2006-07-11 13:00:00,9.81,9.82,9.81,9.81,225600.0,7.6367,7.6444,7.6367,7.6367,225600.0
2006-07-11 13:10:00,9.81,9.82,9.8,9.82,113600.0,7.6367,7.6444,7.6289,7.6444,113600.0
2006-07-11 13:20:00,9.82,9.82,9.81,9.81,45600.0,7.6444,7.6444,7.6367,7.6367,45600.0
2006-07-11 13:30:00,9.82,9.82,9.81,9.81,101600.0,7.6444,7.6444,7.6367,7.6367,101600.0
2006-07-11 13:40:00,9.8,9.8,9.79,9.8,202400.0,7.6289,7.6289,7.6211,7.6289,202400.0
2006-07-11 13:50:00,9.8,9.83,9.8,9.82,289600.0,7.6289,7.6522,7.6289,7.6444,289600.0
2006-07-11 14:00:00,9.82,9.83,9.82,9.83,334400.0,7.6444,7.6522,7.6444,7.6522,334400.0
2006-07-11 14:10:00,9.83,9.85,9.83,9.85,456800.0,7.6522,7.6678,7.6522,7.6678,456800.0
2006-07-11 14:20:00,9.85,9.86,9.84,9.84,183200.0,7.6678,7.6756,7.66,7.66,183200.0
2006-07-11 14:30:00,9.84,9.84,9.84,9.84,184000.0,7.66,7.66,7.66,7.66,184000.0
2006-07-11 14:40:00,9.84,9.84,9.83,9.83,233600.0,7.66,7.66,7.6522,7.6522,233600.0
2006-07-11 14:50:00,9.83,9.83,9.83,9.83,143200.0,7.6522,7.6522,7.6522,7.6522,143200.0
2006-07-11 15:00:00,9.83,9.83,9.82,9.83,197600.0,7.6522,7.6522,7.6444,7.6522,197600.0
2006-07-11 15:10:00,9.83,9.83,9.82,9.83,514400.0,7.6522,7.6522,7.6444,7.6522,514400.0
2006-07-11 15:20:00,9.83,9.83,9.82,9.82,492800.0,7.6522,7.6522,7.6444,7.6444,492800.0
2006-07-11 15:30:00,9.83,9.83,9.82,9.83,383200.0,7.6522,7.6522,7.6444,7.6522,383200.0
2006-07-11 15:40:00,9.83,9.83,9.82,9.83,501600.0,7.6522,7.6522,7.6444,7.6522,501600.0
2006-07-11 15:50:00,9.83,9.84,9.82,9.83,748000.0,7.6522,7.66,7.6444,7.6522,748000.0
2006-07-12 09:30:00,9.77,9.81,9.76,9.81,632800.0,7.6055,7.6367,7.5977,7.6367,632800.0
2006-07-12 09:40:00,9.81,9.81,9.8,9.8,625600.0,7.6367,7.6367,7.6289,7.6289,625600.0
2006-07-12 09:50:00,9.8,9.82,9.79,9.82,409600.0,7.6289,7.6444,7.6211,7.6444,409600.0
2006-07-12 10:00:00,9.81,9.82,9.8,9.81,433600.0,7.6367,7.6444,7.6289,7.6367,433600.0
2006-07-12 10:10:00,9.81,9.81,9.8,9.81,323200.0,7.6367,7.6367,7.6289,7.6367,323200.0
2006-07-12 10:20:00,9.81,9.81,9.8,9.81,301600.0,7.6367,7.6367,7.6289,7.6367,301600.0
2006-07-12 10:30:00,9.82,9.82,9.81,9.82,528800.0,7.6444,7.6444,7.6367,7.6444,528800.0
2006-07-12 10:40:00,9.82,9.82,9.81,9.81,620800.0,7.6444,7.6444,7.6367,7.6367,620800.0
2006-07-12 10:50:00,9.81,9.81,9.8,9.8,494400.0,7.6367,7.6367,7.6289,7.6289,494400.0
2006-07-12 11:00:00,9.8,9.82,9.79,9.81,441600.0,7.6289,7.6444,7.6211,7.6367,441600.0
2006-07-12 11:10:00,9.82,9.82,9.81,9.81,222400.0,7.6444,7.6444,7.6367,7.6367,222400.0
2006-07-12 11:20:00,9.81,9.82,9.81,9.82,423200.0,7.6367,7.6444,7.6367,7.6444,423200.0
2006-07-12 11:30:00,9.82,9.83,9.82,9.82,321600.0,7.6444,7.6522,7.6444,7.6444,321600.0
2006-07-12 11:40:00,9.82,9.82,9.81,9.81,381600.0,7.6444,7.6444,7.6367,7.6367,381600.0
2006-07-12 11:50:00,9.81,9.85,9.81,9.85,236800.0,7.6367,7.6678,7.6367,7.6678,236800.0
2006-07-12 12:00:00,9.85,9.85,9.84,9.84,532000.0,7.6678,7.6678,7.66,7.66,532000.0
2006-07-12 12:10:00,9.84,9.85,9.83,9.83,137600.0,7.66,7.6678,7.6522,7.6522,137600.0
2006-07-12 12:20:00,9.83,9.84,9.82,9.84,321600.0,7.6522,7.66,7.6444,7.66,321600.0
2006-07-12 12:30:00,9.84,9.86,9.84,9.85,640000.0,7.66,7.6756,7.66,7.6678,640000.0
2006-07-12 12:40:00,9.85,9.86,9.85,9.86,283200.0,7.6678,7.6756,7.6678,7.6756,283200.0
2006-07-12 12:50:00,9.86,9.86,9.85,9.86,291200.0,7.6756,7.6756,7.6678,7.6756,291200.0
2006-07-12 13:00:00,9.86,9.86,9.85,9.86,589600.0,7.6756,7.6756,7.6678,7.6756,589600.0
2006-07-12 13:10:00,9.85,9.86,9.85,9.85,213600.0,7.6678,7.6756,7.6678,7.6678,213600.0
2006-07-12 13:20:00,9.85,9.86,9.85,9.85,190400.0,7.6678,7.6756,7.6678,7.6678,190400.0
2006-07-12 13:30:00,9.85,9.86,9.84,9.84,262400.0,7.6678,7.6756,7.66,7.66,262400.0
2006-07-12 13:40:00,9.85,9.85,9.84,9.84,729600.0,7.6678,7.6678,7.66,7.66,729600.0
2006-07-12 13:50:00,9.85,9.85,9.84,9.84,284800.0,7.6678,7.6678,7.66,7.66,284800.0
2006-07-12 14:00:00,9.84,9.84,9.83,9.83,197600.0,7.66,7.66,7.6522,7.6522,197600.0
2006-07-12 14:10:00,9.84,9.84,9.83,9.84,671200.0,7.66,7.66,7.6522,7.66,671200.0
2006-07-12 14:20:00,9.84,9.84,9.83,9.83,386400.0,7.66,7.66,7.6522,7.6522,386400.0
2006-07-12 14:30:00,9.83,9.84,9.83,9.83,408000.0,7.6522,7.66,7.6522,7.6522,408000.0
2006-07-12 14:40:00,9.83,9.84,9.83,9.83,179200.0,7.6522,7.66,7.6522,7.6522,179200.0
2006-07-12 14:50:00,9.83,9.83,9.81,9.81,335200.0,7.6522,7.6522,7.6367,7.6367,335200.0
2006-07-12 15:00:00,9.81,9.82,9.81,9.82,223200.0,7.6367,7.6444,7.6367,7.6444,223200.0
2006-07-12 15:10:00,9.82,9.83,9.81,9.82,336800.0,7.6444,7.6522,7.6367,7.6444,336800.0
2006-07-12 15:20:00,9.82,9.85,9.82,9.84,320800.0,7.6444,7.6678,7.6444,7.66,320800.0
2006-07-12 15:30:00,9.84,9.84,9.83,9.83,572000.0,7.66,7.66,7.6522,7.6522,572000.0
2006-07-12 15:40:00,9.83,9.84,9.82,9.82,1788000.0,7.6522,7.66,7.6444,7.6444,1788000.0
2006-07-12 15:50:00,9.82,9.83,9.81,9.83,1716800.0,7.6444,7.6522,7.6367,7.6522,1716800.0
2006-07-13 09:30:00,9.83,9.83,9.8,9.81,283200.0,7.6522,7.6522,7.6289,7.6367,283200.0
2006-07-13 09:40:00,9.81,9.81,9.79,9.8,362400.0,7.6367,7.6367,7.6211,7.6289,362400.0
2006-07-13 09:50:00,9.8,9.81,9.79,9.8,370400.0,7.6289,7.6367,7.6211,7.6289,370400.0
2006-07-13 10:00:00,9.8,9.81,9.79,9.79,357600.0,7.6289,7.6367,7.6211,7.6211,357600.0
2006-07-13 10:10:00,9.79,9.8,9.78,9.78,672000.0,7.6211,7.6289,7.6133,7.6133,672000.0
2006-07-13 10:20:00,9.78,9.78,9.76,9.76,778400.0,7.6133,7.6133,7.5977,7.5977,778400.0
2006-07-13 10:30:00,9.77,9.79,9.76,9.79,390400.0,7.6055,7.6211,7.5977,7.6211,390400.0
2006-07-13 10:40:00,9.79,9.81,9.79,9.79,227200.0,7.6211,7.6367,7.6211,7.6211,227200.0
2006-07-13 10:50:00,9.79,9.81,9.79,9.8,228800.0,7.6211,7.6367,7.6211,7.6289,228800.0
2006-07-13 11:00:00,9.8,9.81,9.79,9.8,220800.0,7.6289,7.6367,7.6211,7.6289,220800.0
2006-07-13 11:10:00,9.8,9.81,9.77,9.79,197600.0,7.6289,7.6367,7.6055,7.6211,197600.0
2006-07-13 11:20:00,9.79,9.83,9.79,9.82,180800.0,7.6211,7.6522,7.6211,7.6444,180800.0
2006-07-13 11:30:00,9.82,9.84,9.82,9.83,256000.0,7.6444,7.66,7.6444,7.6522,256000.0
2006-07-13 11:40:00,9.83,9.83,9.81,9.81,156800.0,7.6522,7.6522,7.6367,7.6367,156800.0
2006-07-13 11:50:00,9.81,9.87,9.81,9.85,256800.0,7.6367,7.6834,7.6367,7.6678,256800.0
2006-07-13 12:00:00,9.86,9.86,9.84,9.86,175200.0,7.6756,7.6756,7.66,7.6756,175200.0
2006-07-13 12:10:00,9.86,9.89,9.86,9.88,286400.0,7.6756,7.6989,7.6756,7.6912,286400.0
2006-07-13 12:20:00,9.88,9.88,9.87,9.87,288800.0,7.6912,7.6912,7.6834,7.6834,288800.0
2006-07-13 12:30:00,9.87,9.88,9.87,9.87,156000.0,7.6834,7.6912,7.6834,7.6834,156000.0
2006-07-13 12:40:00,9.87,9.89,9.87,9.88,183200.0,7.6834,7.6989,7.6834,7.6912,183200.0
2006-07-13 12:50:00,9.88,9.88,9.86,9.88,116800.0,7.6912,7.6912,7.6756,7.6912,116800.0
2006-07-13 13:00:00,9.88,9.88,9.83,9.84,255200.0,7.6912,7.6912,7.6522,7.66,255200.0
2006-07-13 13:10:00,9.84,9.84,9.83,9.84,169600.0,7.66,7.66,7.6522,7.66,169600.0
2006-07-13 13:20:00,9.84,9.85,9.84,9.85,192800.0,7.66,7.6678,7.66,7.6678,192800.0
2006-07-13 13:30:00,9.85,9.85,9.83,9.84,353600.0,7.6678,7.6678,7.6522,7.66,353600.0
2006-07-13 13:40:00,9.84,9.86,9.84,9.86,312800.0,7.66,7.6756,7.66,7.6756,312800.0
2006-07-13 13:50:00,9.86,9.86,9.85,9.86,400800.0,7.6756,7.6756,7.6678,7.6756,400800.0
2006-07-13 14:00:00,9.86,9.86,9.86,9.86,336000.0,7.6756,7.6756,7.6756,7.6756,336000.0
2006-07-13 14:10:00,9.85,9.86,9.85,9.86,736000.0,7.6678,7.6756,7.6678,7.6756,736000.0
2006-07-13 14:20:00,9.86,9.86,9.83,9.83,383200.0,7.6756,7.6756,7.6522,7.6522,383200.0
2006-07-13 14:30:00,9.83,9.86,9.83,9.85,459200.0,7.6522,7.6756,7.6522,7.6678,459200.0
2006-07-13 14:40:00,9.85,9.85,9.82,9.83,405600.0,7.6678,7.6678,7.6444,7.6522,405600.0
2006-07-13 14:50:00,9.83,9.83,9.82,9.83,329600.0,7.6522,7.6522,7.6444,7.6522,329600.0
2006-07-13 15:00:00,9.83,9.83,9.82,9.83,505600.0,7.6522,7.6522,7.6444,7.6522,505600.0
2006-07-13 15:10:00,9.83,9.84,9.83,9.83,364000.0,7.6522,7.66,7.6522,7.6522,364000.0
2006-07-13 15:20:00,9.83,9.84,9.82,9.84,387200.0,7.6522,7.66,7.6444,7.66,387200.0
2006-07-13 15:30:00,9.84,9.86,9.83,9.83,593600.0,7.66,7.6756,7.6522,7.6522,593600.0
2006-07-13 15:40:00,9.83,9.83,9.83,9.83,316800.0,7.6522,7.6522,7.6522,7.6522,316800.0
2006-07-13 15:50:00,9.83,9.85,9.83,9.84,532000.0,7.6522,7.6678,7.6522,7.66,532000.0
2006-07-14 09:30:00,9.8,9.81,9.8,9.81,464800.0,7.6289,7.6367,7.6289,7.6367,464800.0
2006-07-14 09:40:00,9.81,9.85,9.81,9.83,539200.0,7.6367,7.6678,7.6367,7.6522,539200.0
2006-07-14 09:50:00,9.83,9.87,9.83,9.85,588000.0,7.6522,7.6834,7.6522,7.6678,588000.0
2006-07-14 10:00:00,9.85,9.88,9.83,9.84,389600.0,7.6678,7.6912,7.6522,7.66,389600.0
2006-07-14 10:10:00,9.84,9.86,9.83,9.85,388800.0,7.66,7.6756,7.6522,7.6678,388800.0
2006-07-14 10:20:00,9.85,9.86,9.83,9.84,322400.0,7.6678,7.6756,7.6522,7.66,322400.0
2006-07-14 10:30:00,9.84,9.88,9.84,9.87,364800.0,7.66,7.6912,7.66,7.6834,364800.0
2006-07-14 10:40:00,9.87,9.9,9.87,9.89,315200.0,7.6834,7.7067,7.6834,7.6989,315200.0
2006-07-14 10:50:00,9.89,9.89,9.88,9.88,418400.0,7.6989,7.6989,7.6912,7.6912,418400.0
2006-07-14 11:00:00,9.88,9.89,9.87,9.89,1176000.0,7.6912,7.6989,7.6834,7.6989,1176000.0
2006-07-14 11:10:00,9.89,9.89,9.86,9.86,420000.0,7.6989,7.6989,7.6756,7.6756,420000.0
2006-07-14 11:20:00,9.86,9.87,9.86,9.86,1522400.0,7.6756,7.6834,7.6756,7.6756,1522400.0
2006-07-14 11:30:00,9.87,9.87,9.86,9.86,1096800.0,7.6834,7.6834,7.6756,7.6756,1096800.0
2006-07-14 11:40:00,9.86,9.87,9.85,9.87,870400.0,7.6756,7.6834,7.6678,7.6834,870400.0
2006-07-14 11:50:00,9.87,9.88,9.86,9.87,1266400.0,7.6834,7.6912,7.6756,7.6834,1266400.0
2006-07-14 12:00:00,9.87,9.87,9.85,9.86,384000.0,7.6834,7.6834,7.6678,7.6756,384000.0
2006-07-14 12:10:00,9.86,9.86,9.84,9.85,361600.0,7.6756,7.6756,7.66,7.6678,361600.0
2006-07-14 12:20:00,9.86,9.86,9.84,9.84,274400.0,7.6756,7.6756,7.66,7.66,274400.0
2006-07-14 12:30:00,9.83,9.84,9.83,9.84,345600.0,7.6522,7.66,7.6522,7.66,345600.0
2006-07-14 12:40:00,9.84,9.86,9.84,9.86,353600.0,7.66,7.6756,7.66,7.6756,353600.0
2006-07-14 12:50:00,9.86,9.86,9.84,9.85,345600.0,7.6756,7.6756,7.66,7.6678,345600.0
2006-07-14 13:00:00,9.85,9.85,9.84,9.84,272000.0,7.6678,7.6678,7.66,7.66,272000.0
2006-07-14 13:10:00,9.84,9.86,9.84,9.85,237600.0,7.66,7.6756,7.66,7.6678,237600.0
2006-07-14 13:20:00,9.85,9.87,9.84,9.86,288800.0,7.6678,7.6834,7.66,7.6756,288800.0
2006-07-14 13:30:00,9.87,9.87,9.86,9.87,283200.0,7.6834,7.6834,7.6756,7.6834,283200.0
2006-07-14 13:40:00,9.87,9.87,9.85,9.85,240800.0,7.6834,7.6834,7.6678,7.6678,240800.0
2006-07-14 13:50:00,9.85,9.85,9.83,9.83,311200.0,7.6678,7.6678,7.6522,7.6522,311200.0
2006-07-14 14:00:00,9.83,9.83,9.81,9.83,345600.0,7.6522,7.6522,7.6367,7.6522,345600.0
2006-07-14 14:10:00,9.83,9.83,9.82,9.83,374400.0,7.6522,7.6522,7.6444,7.6522,374400.0
2006-07-14 14:20:00,9.83,9.83,9.82,9.83,322400.0,7.6522,7.6522,7.6444,7.6522,322400.0
2006-07-14 14:30:00,9.83,9.85,9.82,9.82,322400.0,7.6522,7.6678,7.6444,7.6444,322400.0
2006-07-14 14:40:00,9.81,9.81,9.79,9.81,330400.0,7.6367,7.6367,7.6211,7.6367,330400.0
2006-07-14 14:50:00,9.81,9.83,9.81,9.82,324000.0,7.6367,7.6522,7.6367,7.6444,324000.0
2006-07-14 15:00:00,9.82,9.83,9.81,9.81,373600.0,7.6444,7.6522,7.6367,7.6367,373600.0
2006-07-14 15:10:00,9.81,9.81,9.79,9.81,435200.0,7.6367,7.6367,7.6211,7.6367,435200.0
2006-07-14 15:20:00,9.81,9.82,9.8,9.81,640800.0,7.6367,7.6444,7.6289,7.6367,640800.0
2006-07-14 15:30:00,9.81,9.81,9.79,9.81,507200.0,7.6367,7.6367,7.6211,7.6367,507200.0
2006-07-14 15:40:00,9.81,9.83,9.8,9.83,624800.0,7.6367,7.6522,7.6289,7.6522,624800.0
2006-07-14 15:50:00,9.83,9.83,9.83,9.83,834400.0,7.6522,7.6522,7.6522,7.6522,834400.0
2006-07-17 09:30:00,9.75,9.83,9.75,9.83,458400.0,7.59,7.6522,7.59,7.6522,458400.0
2006-07-17 09:40:00,9.82,9.84,9.79,9.84,461600.0,7.6444,7.66,7.6211,7.66,461600.0
2006-07-17 09:50:00,9.83,9.86,9.82,9.83,325600.0,7.6522,7.6756,7.6444,7.6522,325600.0
2006-07-17 10:00:00,9.83,9.85,9.82,9.83,288000.0,7.6522,7.6678,7.6444,7.6522,288000.0
2006-07-17 10:10:00,9.83,9.86,9.82,9.86,296000.0,7.6522,7.6756,7.6444,7.6756,296000.0
2006-07-17 10:20:00,9.86,9.86,9.81,9.81,319200.0,7.6756,7.6756,7.6367,7.6367,319200.0
2006-07-17 10:30:00,9.81,9.84,9.81,9.82,316000.0,7.6367,7.66,7.6367,7.6444,316000.0
2006-07-17 10:40:00,9.82,9.84,9.82,9.83,226400.0,7.6444,7.66,7.6444,7.6522,226400.0
2006-07-17 10:50:00,9.83,9.84,9.83,9.84,292000.0,7.6522,7.66,7.6522,7.66,292000.0
2006-07-17 11:00:00,9.84,9.84,9.83,9.84,259200.0,7.66,7.66,7.6522,7.66,259200.0
2006-07-17 11:10:00,9.84,9.84,9.83,9.83,291200.0,7.66,7.66,7.6522,7.6522,291200.0
2006-07-17 11:20:00,9.83,9.84,9.83,9.84,304000.0,7.6522,7.66,7.6522,7.66,304000.0
2006-07-17 11:30:00,9.84,9.85,9.84,9.85,350400.0,7.66,7.6678,7.66,7.6678,350400.0
2006-07-17 11:40:00,9.84,9.85,9.84,9.84,190400.0,7.66,7.6678,7.66,7.66,190400.0
2006-07-17 11:50:00,9.85,9.85,9.83,9.84,244000.0,7.6678,7.6678,7.6522,7.66,244000.0
2006-07-17 12:00:00,9.84,9.85,9.84,9.84,660000.0,7.66,7.6678,7.66,7.66,660000.0
2006-07-17 12:10:00,9.85,9.86,9.84,9.85,457600.0,7.6678,7.6756,7.66,7.6678,457600.0
2006-07-17 12:20:00,9.85,9.85,9.83,9.83,445600.0,7.6678,7.6678,7.6522,7.6522,445600.0
2006-07-17 12:30:00,9.84,9.86,9.84,9.85,708800.0,7.66,7.6756,7.66,7.6678,708800.0
2006-07-17 12:40:00,9.85,9.85,9.84,9.84,636800.0,7.6678,7.6678,7.66,7.66,636800.0
2006-07-17 12:50:00,9.84,9.84,9.81,9.83,416800.0,7.66,7.66,7.6367,7.6522,416800.0
2006-07-17 13:00:00,9.82,9.84,9.82,9.84,297600.0,7.6444,7.66,7.6444,7.66,297600.0
2006-07-17 13:10:00,9.84,9.85,9.84,9.85,310400.0,7.66,7.6678,7.66,7.6678,310400.0
2006-07-17 13:20:00,9.85,9.85,9.84,9.84,375200.0,7.6678,7.6678,7.66,7.66,375200.0
2006-07-17 13:30:00,9.84,9.84,9.83,9.84,174400.0,7.66,7.66,7.6522,7.66,174400.0
2006-07-17 13:40:00,9.84,9.85,9.84,9.85,377600.0,7.66,7.6678,7.66,7.6678,377600.0
2006-07-17 13:50:00,9.84,9.85,9.84,9.85,138400.0,7.66,7.6678,7.66,7.6678,138400.0
2006-07-17 14:00:00,9.85,9.85,9.83,9.84,266400.0,7.6678,7.6678,7.6522,7.66,266400.0
2006-07-17 14:10:00,9.84,9.85,9.84,9.85,464800.0,7.66,7.6678,7.66,7.6678,464800.0
2006-07-17 14:20:00,9.85,9.85,9.84,9.85,553600.0,7.6678,7.6678,7.66,7.6678,553600.0
2006-07-17 14:30:00,9.85,9.86,9.85,9.86,743200.0,7.6678,7.6756,7.6678,7.6756,743200.0
2006-07-17 14:40:00,9.86,9.86,9.85,9.86,592000.0,7.6756,7.6756,7.6678,7.6756,592000.0
2006-07-17 14:50:00,9.86,9.86,9.85,9.86,407200.0,7.6756,7.6756,7.6678,7.6756,407200.0
2006-07-17 15:00:00,9.86,9.86,9.85,9.86,450400.0,7.6756,7.6756,7.6678,7.6756,450400.0
2006-07-17 15:10:00,9.86,9.88,9.86,9.88,1348800.0,7.6756,7.6912,7.6756,7.6912,1348800.0
2006-07-17 15:20:00,9.88,9.88,9.86,9.87,695200.0,7.6912,7.6912,7.6756,7.6834,695200.0
2006-07-17 15:30:00,9.87,9.89,9.87,9.89,1262400.0,7.6834,7.6989,7.6834,7.6989,1262400.0
2006-07-17 15:40:00,9.88,9.89,9.87,9.87,777600.0,7.6912,7.6989,7.6834,7.6834,777600.0
2006-07-17 15:50:00,9.87,9.87,9.86,9.86,963200.0,7.6834,7.6834,7.6756,7.6756,963200.0
2006-07-18 09:30:00,9.86,9.9,9.85,9.89,352800.0,7.6756,7.7067,7.6678,7.6989,352800.0
2006-07-18 09:40:00,9.89,9.89,9.85,9.87,396800.0,7.6989,7.6989,7.6678,7.6834,396800.0
2006-07-18 09:50:00,9.87,9.88,9.86,9.87,515200.0,7.6834,7.6912,7.6756,7.6834,515200.0
2006-07-18 10:00:00,9.88,9.88,9.86,9.87,551200.0,7.6912,7.6912,7.6756,7.6834,551200.0
2006-07-18 10:10:00,9.88,9.88,9.86,9.86,1300800.0,7.6912,7.6912,7.6756,7.6756,1300800.0
2006-07-18 10:20:00,9.86,9.88,9.86,9.88,409600.0,7.6756,7.6912,7.6756,7.6912,409600.0
2006-07-18 10:30:00,9.88,9.88,9.86,9.87,324000.0,7.6912,7.6912,7.6756,7.6834,324000.0
2006-07-18 10:40:00,9.87,9.88,9.86,9.87,3602400.0,7.6834,7.6912,7.6756,7.6834,3602400.0
2006-07-18 10:50:00,9.87,9.87,9.84,9.84,490400.0,7.6834,7.6834,7.66,7.66,490400.0
2006-07-18 11:00:00,9.84,9.84,9.8,9.81,1029600.0,7.66,7.66,7.6289,7.6367,1029600.0
2006-07-18 11:10:00,9.81,9.82,9.81,9.81,587200.0,7.6367,7.6444,7.6367,7.6367,587200.0
2006-07-18 11:20:00,9.81,9.81,9.8,9.81,1327200.0,7.6367,7.6367,7.6289,7.6367,1327200.0
2006-07-18 11:30:00,9.81,9.82,9.81,9.82,657600.0,7.6367,7.6444,7.6367,7.6444,657600.0
2006-07-18 11:40:00,9.82,9.84,9.81,9.84,304000.0,7.6444,7.66,7.6367,7.66,304000.0
2006-07-18 11:50:00,9.84,9.84,9.83,9.83,173600.0,7.66,7.66,7.6522,7.6522,173600.0
2006-07-18 12:00:00,9.83,9.83,9.82,9.82,304000.0,7.6522,7.6522,7.6444,7.6444,304000.0
2006-07-18 12:10:00,9.82,9.83,9.82,9.83,568800.0,7.6444,7.6522,7.6444,7.6522,568800.0
2006-07-18 12:20:00,9.83,9.84,9.83,9.83,1086400.0,7.6522,7.66,7.6522,7.6522,1086400.0
2006-07-18 12:30:00,9.83,9.83,9.81,9.81,420000.0,7.6522,7.6522,7.6367,7.6367,420000.0
2006-07-18 12:40:00,9.81,9.83,9.81,9.81,515200.0,7.6367,7.6522,7.6367,7.6367,515200.0
2006-07-18 12:50:00,9.81,9.81,9.8,9.81,510400.0,7.6367,7.6367,7.6289,7.6367,510400.0
2006-07-18 13:00:00,9.81,9.81,9.79,9.81,468000.0,7.6367,7.6367,7.6211,7.6367,468000.0
2006-07-18 13:10:00,9.81,9.81,9.8,9.81,459200.0,7.6367,7.6367,7.6289,7.6367,459200.0
2006-07-18 13:20:00,9.81,9.81,9.8,9.8,677600.0,7.6367,7.6367,7.6289,7.6289,677600.0
2006-07-18 13:30:00,9.8,9.81,9.79,9.8,468000.0,7.6289,7.6367,7.6211,7.6289,468000.0
2006-07-18 13:40:00,9.8,9.8,9.78,9.79,883200.0,7.6289,7.6289,7.6133,7.6211,883200.0
2006-07-18 13:50:00,9.79,9.79,9.78,9.78,384800.0,7.6211,7.6211,7.6133,7.6133,384800.0
2006-07-18 14:00:00,9.78,9.8,9.78,9.78,270400.0,7.6133,7.6289,7.6133,7.6133,270400.0
2006-07-18 14:10:00,9.78,9.82,9.78,9.82,523200.0,7.6133,7.6444,7.6133,7.6444,523200.0
2006-07-18 14:20:00,9.82,9.82,9.81,9.81,1212000.0,7.6444,7.6444,7.6367,7.6367,1212000.0
2006-07-18 14:30:00,9.81,9.81,9.8,9.81,855200.0,7.6367,7.6367,7.6289,7.6367,855200.0
2006-07-18 14:40:00,9.82,9.82,9.8,9.81,564000.0,7.6444,7.6444,7.6289,7.6367,564000.0
2006-07-18 14:50:00,9.81,9.82,9.8,9.81,426400.0,7.6367,7.6444,7.6289,7.6367,426400.0
2006-07-18 15:00:00,9.81,9.81,9.8,9.8,359200.0,7.6367,7.6367,7.6289,7.6289,359200.0
2006-07-18 15:10:00,9.8,9.81,9.78,9.81,240800.0,7.6289,7.6367,7.6133,7.6367,240800.0
2006-07-18 15:20:00,9.81,9.81,9.79,9.8,354400.0,7.6367,7.6367,7.6211,7.6289,354400.0
2006-07-18 15:30:00,9.8,9.81,9.79,9.8,268000.0,7.6289,7.6367,7.6211,7.6289,268000.0
2006-07-18 15:40:00,9.8,9.81,9.8,9.81,612800.0,7.6289,7.6367,7.6289,7.6367,612800.0
2006-07-18 15:50:00,9.81,9.82,9.81,9.81,1568000.0,7.6367,7.6444,7.6367,7.6367,1568000.0
2006-07-19 09:30:00,9.86,9.88,9.86,9.88,520800.0,7.6756,7.6912,7.6756,7.6912,520800.0
2006-07-19 09:40:00,9.88,9.89,9.86,9.87,638400.0,7.6912,7.6989,7.6756,7.6834,638400.0
2006-07-19 09:50:00,9.87,9.9,9.87,9.9,802400.0,7.6834,7.7067,7.6834,7.7067,802400.0
2006-07-19 10:00:00,9.9,9.92,9.9,9.92,756800.0,7.7067,7.7223,7.7067,7.7223,756800.0
2006-07-19 10:10:00,9.92,9.93,9.9,9.91,867200.0,7.7223,7.7301,7.7067,7.7145,867200.0
2006-07-19 10:20:00,9.91,9.91,9.86,9.88,676800.0,7.7145,7.7145,7.6756,7.6912,676800.0
2006-07-19 10:30:00,9.87,9.9,9.87,9.9,734400.0,7.6834,7.7067,7.6834,7.7067,734400.0
2006-07-19 10:40:00,9.9,9.91,9.89,9.89,682400.0,7.7067,7.7145,7.6989,7.6989,682400.0
2006-07-19 10:50:00,9.89,9.9,9.88,9.89,404000.0,7.6989,7.7067,7.6912,7.6989,404000.0
2006-07-19 11:00:00,9.89,9.89,9.89,9.89,788800.0,7.6989,7.6989,7.6989,7.6989,788800.0
2006-07-19 11:10:00,9.89,9.89,9.87,9.88,572000.0,7.6989,7.6989,7.6834,7.6912,572000.0
2006-07-19 11:20:00,9.89,9.89,9.89,9.89,336800.0,7.6989,7.6989,7.6989,7.6989,336800.0
2006-07-19 11:30:00,9.89,9.89,9.88,9.88,487200.0,7.6989,7.6989,7.6912,7.6912,487200.0
2006-07-19 11:40:00,9.88,9.88,9.87,9.87,500000.0,7.6912,7.6912,7.6834,7.6834,500000.0
2006-07-19 11:50:00,9.87,9.88,9.85,9.85,336800.0,7.6834,7.6912,7.6678,7.6678,336800.0
2006-07-19 12:00:00,9.85,9.85,9.83,9.85,328000.0,7.6678,7.6678,7.6522,7.6678,328000.0
2006-07-19 12:10:00,9.85,9.87,9.84,9.84,423200.0,7.6678,7.6834,7.66,7.66,423200.0
2006-07-19 12:20:00,9.84,9.86,9.84,9.85,288800.0,7.66,7.6756,7.66,7.6678,288800.0
2006-07-19 12:30:00,9.86,9.88,9.86,9.88,335200.0,7.6756,7.6912,7.6756,7.6912,335200.0
2006-07-19 12:40:00,9.88,9.88,9.87,9.87,150400.0,7.6912,7.6912,7.6834,7.6834,150400.0
2006-07-19 12:50:00,9.88,9.88,9.84,9.86,572800.0,7.6912,7.6912,7.66,7.6756,572800.0
2006-07-19 13:00:00,9.86,9.86,9.85,9.85,381600.0,7.6756,7.6756,7.6678,7.6678,381600.0
2006-07-19 13:10:00,9.85,9.87,9.85,9.87,224000.0,7.6678,7.6834,7.6678,7.6834,224000.0
2006-07-19 13:20:00,9.87,9.88,9.87,9.87,520000.0,7.6834,7.6912,7.6834,7.6834,520000.0
2006-07-19 13:30:00,9.87,9.87,9.86,9.86,411200.0,7.6834,7.6834,7.6756,7.6756,411200.0
2006-07-19 13:40:00,9.86,9.87,9.86,9.87,420800.0,7.6756,7.6834,7.6756,7.6834,420800.0
2006-07-19 13:50:00,9.87,9.88,9.86,9.88,402400.0,7.6834,7.6912,7.6756,7.6912,402400.0
2006-07-19 14:00:00,9.88,9.88,9.87,9.88,593600.0,7.6912,7.6912,7.6834,7.6912,593600.0
2006-07-19 14:10:00,9.88,9.89,9.87,9.88,392000.0,7.6912,7.6989,7.6834,7.6912,392000.0
2006-07-19 14:20:00,9.89,9.9,9.88,9.88,381600.0,7.6989,7.7067,7.6912,7.6912,381600.0
2006-07-19 14:30:00,9.88,9.89,9.88,9.88,857600.0,7.6912,7.6989,7.6912,7.6912,857600.0
2006-07-19 14:40:00,9.88,9.9,9.88,9.89,516800.0,7.6912,7.7067,7.6912,7.6989,516800.0
2006-07-19 14:50:00,9.89,9.9,9.88,9.89,1448000.0,7.6989,7.7067,7.6912,7.6989,1448000.0
2006-07-19 15:00:00,9.89,9.89,9.87,9.87,511200.0,7.6989,7.6989,7.6834,7.6834,511200.0
2006-07-19 15:10:00,9.87,9.87,9.85,9.85,360000.0,7.6834,7.6834,7.6678,7.6678,360000.0
2006-07-19 15:20:00,9.85,9.88,9.85,9.87,459200.0,7.6678,7.6912,7.6678,7.6834,459200.0
2006-07-19 15:30:00,9.87,9.87,9.86,9.86,555200.0,7.6834,7.6834,7.6756,7.6756,555200.0
2006-07-19 15:40:00,9.86,9.86,9.84,9.84,738400.0,7.6756,7.6756,7.66,7.66,738400.0
2006-07-19 15:50:00,9.84,9.87,9.83,9.84,809600.0,7.66,7.6834,7.6522,7.66,809600.0
2006-07-20 09:30:00,9.79,9.81,9.78,9.81,536800.0,7.6211,7.6367,7.6133,7.6367,536800.0
2006-07-20 09:40:00,9.81,9.84,9.8,9.84,865600.0,7.6367,7.66,7.6289,7.66,865600.0
2006-07-20 09:50:00,9.84,9.86,9.83,9.86,586400.0,7.66,7.6756,7.6522,7.6756,586400.0
2006-07-20 10:00:00,9.86,9.86,9.84,9.86,403200.0,7.6756,7.6756,7.66,7.6756,403200.0
2006-07-20 10:10:00,9.86,9.87,9.84,9.86,470400.0,7.6756,7.6834,7.66,7.6756,470400.0
2006-07-20 10:20:00,9.87,9.9,9.87,9.88,297600.0,7.6834,7.7067,7.6834,7.6912,297600.0
2006-07-20 10:30:00,9.89,9.89,9.85,9.86,306400.0,7.6989,7.6989,7.6678,7.6756,306400.0
2006-07-20 10:40:00,9.86,9.88,9.85,9.88,356800.0,7.6756,7.6912,7.6678,7.6912,356800.0
2006-07-20 10:50:00,9.88,9.9,9.87,9.89,285600.0,7.6912,7.7067,7.6834,7.6989,285600.0
2006-07-20 11:00:00,9.89,9.9,9.88,9.88,259200.0,7.6989,7.7067,7.6912,7.6912,259200.0
2006-07-20 11:10:00,9.88,9.88,9.86,9.86,378400.0,7.6912,7.6912,7.6756,7.6756,378400.0
2006-07-20 11:20:00,9.86,9.88,9.86,9.87,262400.0,7.6756,7.6912,7.6756,7.6834,262400.0
2006-07-20 11:30:00,9.87,9.87,9.86,9.86,323200.0,7.6834,7.6834,7.6756,7.6756,323200.0
2006-07-20 11:40:00,9.86,9.86,9.86,9.86,388800.0,7.6756,7.6756,7.6756,7.6756,388800.0
2006-07-20 11:50:00,9.86,9.86,9.86,9.86,352000.0,7.6756,7.6756,7.6756,7.6756,352000.0
2006-07-20 12:00:00,9.85,9.87,9.85,9.87,397600.0,7.6678,7.6834,7.6678,7.6834,397600.0
2006-07-20 12:10:00,9.87,9.87,9.86,9.86,203200.0,7.6834,7.6834,7.6756,7.6756,203200.0
2006-07-20 12:20:00,9.86,9.86,9.84,9.85,258400.0,7.6756,7.6756,7.66,7.6678,258400.0
2006-07-20 12:30:00,9.85,9.87,9.84,9.87,360000.0,7.6678,7.6834,7.66,7.6834,360000.0
2006-07-20 12:40:00,9.87,9.88,9.87,9.87,228800.0,7.6834,7.6912,7.6834,7.6834,228800.0
2006-07-20 12:50:00,9.87,9.88,9.86,9.88,213600.0,7.6834,7.6912,7.6756,7.6912,213600.0
2006-07-20 13:00:00,9.88,9.89,9.87,9.88,869600.0,7.6912,7.6989,7.6834,7.6912,869600.0
2006-07-20 13:10:00,9.88,9.88,9.87,9.88,523200.0,7.6912,7.6912,7.6834,7.6912,523200.0
2006-07-20 13:20:00,9.88,9.88,9.88,9.88,109600.0,7.6912,7.6912,7.6912,7.6912,109600.0
2006-07-20 13:30:00,9.88,9.88,9.88,9.88,171200.0,7.6912,7.6912,7.6912,7.6912,171200.0
2006-07-20 13:40:00,9.88,9.88,9.88,9.88,483200.0,7.6912,7.6912,7.6912,7.6912,483200.0
2006-07-20 13:50:00,9.88,9.88,9.87,9.88,1144000.0,7.6912,7.6912,7.6834,7.6912,1144000.0
2006-07-20 14:00:00,9.88,9.89,9.87,9.88,381600.0,7.6912,7.6989,7.6834,7.6912,381600.0
2006-07-20 14:10:00,9.88,9.88,9.88,9.88,584800.0,7.6912,7.6912,7.6912,7.6912,584800.0
2006-07-20 14:20:00,9.88,9.88,9.88,9.88,1138400.0,7.6912,7.6912,7.6912,7.6912,1138400.0
2006-07-20 14:30:00,9.88,9.9,9.88,9.9,715200.0,7.6912,7.7067,7.6912,7.7067,715200.0
2006-07-20 14:40:00,9.9,9.92,9.89,9.92,568800.0,7.7067,7.7223,7.6989,7.7223,568800.0
2006-07-20 14:50:00,9.92,9.93,9.9,9.92,674400.0,7.7223,7.7301,7.7067,7.7223,674400.0
2006-07-20 15:00:00,9.92,9.94,9.92,9.93,589600.0,7.7223,7.7379,7.7223,7.7301,589600.0
2006-07-20 15:10:00,9.93,9.98,9.93,9.98,619200.0,7.7301,7.769,7.7301,7.769,619200.0
2006-07-20 15:20:00,9.98,9.98,9.95,9.95,481600.0,7.769,7.769,7.7456,7.7456,481600.0
2006-07-20 15:30:00,9.96,9.96,9.94,9.94,443200.0,7.7534,7.7534,7.7379,7.7379,443200.0
2006-07-20 15:40:00,9.94,9.94,9.93,9.93,445600.0,7.7379,7.7379,7.7301,7.7301,445600.0
2006-07-20 15:50:00,9.93,9.95,9.93,9.95,729600.0,7.7301,7.7456,7.7301,7.7456,729600.0
2006-07-21 09:30:00,9.95,9.96,9.94,9.94,1263200.0,7.7456,7.7534,7.7379,7.7379,1263200.0
2006-07-21 09:40:00,9.94,9.95,9.9,9.91,289600.0,7.7379,7.7456,7.7067,7.7145,289600.0
2006-07-21 09:50:00,9.9,9.92,9.88,9.91,404000.0,7.7067,7.7223,7.6912,7.7145,404000.0
2006-07-21 10:00:00,9.9,9.91,9.9,9.91,380000.0,7.7067,7.7145,7.7067,7.7145,380000.0
2006-07-21 10:10:00,9.91,9.93,9.91,9.91,274400.0,7.7145,7.7301,7.7145,7.7145,274400.0
2006-07-21 10:20:00,9.91,9.92,9.9,9.91,293600.0,7.7145,7.7223,7.7067,7.7145,293600.0
2006-07-21 10:30:00,9.91,9.93,9.91,9.92,342400.0,7.7145,7.7301,7.7145,7.7223,342400.0
2006-07-21 10:40:00,9.93,9.94,9.91,9.92,300800.0,7.7301,7.7379,7.7145,7.7223,300800.0
2006-07-21 10:50:00,9.93,9.96,9.93,9.95,320000.0,7.7301,7.7534,7.7301,7.7456,320000.0
2006-07-21 11:00:00,9.95,9.95,9.91,9.92,264000.0,7.7456,7.7456,7.7145,7.7223,264000.0
2006-07-21 11:10:00,9.92,9.93,9.91,9.92,244000.0,7.7223,7.7301,7.7145,7.7223,244000.0
2006-07-21 11:20:00,9.92,9.94,9.91,9.92,223200.0,7.7223,7.7379,7.7145,7.7223,223200.0
2006-07-21 11:30:00,9.91,9.93,9.91,9.93,191200.0,7.7145,7.7301,7.7145,7.7301,191200.0
2006-07-21 11:40:00,9.93,9.95,9.92,9.95,185600.0,7.7301,7.7456,7.7223,7.7456,185600.0
2006-07-21 11:50:00,9.95,9.97,9.95,9.97,200000.0,7.7456,7.7612,7.7456,7.7612,200000.0
2006-07-21 12:00:00,9.97,9.97,9.96,9.96,260800.0,7.7612,7.7612,7.7534,7.7534,260800.0
2006-07-21 12:10:00,9.96,9.96,9.95,9.96,396000.0,7.7534,7.7534,7.7456,7.7534,396000.0
2006-07-21 12:20:00,9.96,9.98,9.96,9.98,263200.0,7.7534,7.769,7.7534,7.769,263200.0
2006-07-21 12:30:00,9.98,9.99,9.96,9.96,278400.0,7.769,7.7768,7.7534,7.7534,278400.0
2006-07-21 12:40:00,9.96,9.97,9.95,9.95,216000.0,7.7534,7.7612,7.7456,7.7456,216000.0
2006-07-21 12:50:00,9.95,9.96,9.94,9.96,227200.0,7.7456,7.7534,7.7379,7.7534,227200.0
2006-07-21 13:00:00,9.96,9.99,9.96,9.99,507200.0,7.7534,7.7768,7.7534,7.7768,507200.0
2006-07-21 13:10:00,9.99,10.0,9.99,10.0,311200.0,7.7768,7.7846,7.7768,7.7846,311200.0
2006-07-21 13:20:00,10.0,10.01,10.0,10.01,488000.0,7.7846,7.7923,7.7846,7.7923,488000.0
2006-07-21 13:30:00,10.01,10.02,10.0,10.0,578400.0,7.7923,7.8001,7.7846,7.7846,578400.0
2006-07-21 13:40:00,10.0,10.02,10.0,10.02,384800.0,7.7846,7.8001,7.7846,7.8001,384800.0
2006-07-21 13:50:00,10.02,10.03,10.01,10.03,336000.0,7.8001,7.8079,7.7923,7.8079,336000.0
2006-07-21 14:00:00,10.03,10.03,10.02,10.02,553600.0,7.8079,7.8079,7.8001,7.8001,553600.0
2006-07-21 14:10:00,10.02,10.04,10.02,10.04,359200.0,7.8001,7.8157,7.8001,7.8157,359200.0
2006-07-21 14:20:00,10.04,10.04,10.02,10.03,1079200.0,7.8157,7.8157,7.8001,7.8079,1079200.0
2006-07-21 14:30:00,10.03,10.03,10.01,10.02,266400.0,7.8079,7.8079,7.7923,7.8001,266400.0
2006-07-21 14:40:00,10.01,10.02,10.0,10.0,250400.0,7.7923,7.8001,7.7846,7.7846,250400.0
2006-07-21 14:50:00,10.01,10.01,9.99,9.99,572800.0,7.7923,7.7923,7.7768,7.7768,572800.0
2006-07-21 15:00:00,9.99,10.0,9.99,9.99,482400.0,7.7768,7.7846,7.7768,7.7768,482400.0
2006-07-21 15:10:00,9.99,10.01,9.99,10.0,562400.0,7.7768,7.7923,7.7768,7.7846,562400.0
2006-07-21 15:20:00,10.0,10.0,10.0,10.0,350400.0,7.7846,7.7846,7.7846,7.7846,350400.0
2006-07-21 15:30:00,10.0,10.01,10.0,10.0,643200.0,7.7846,7.7923,7.7846,7.7846,643200.0
2006-07-21 15:40:00,10.0,10.01,10.0,10.0,696000.0,7.7846,7.7923,7.7846,7.7846,696000.0
2006-07-21 15:50:00,10.0,10.01,10.0,10.01,1161600.0,7.7846,7.7923,7.7846,7.7923,1161600.0
2006-07-24 09:30:00,10.0,10.03,9.99,10.03,782400.0,7.7846,7.8079,7.7768,7.8079,782400.0
2006-07-24 09:40:00,10.03,10.05,10.02,10.04,708000.0,7.8079,7.8235,7.8001,7.8157,708000.0
2006-07-24 09:50:00,10.04,10.05,10.03,10.05,384000.0,7.8157,7.8235,7.8079,7.8235,384000.0
2006-07-24 10:00:00,10.05,10.05,10.04,10.05,428000.0,7.8235,7.8235,7.8157,7.8235,428000.0
2006-07-24 10:10:00,10.05,10.07,10.05,10.06,591200.0,7.8235,7.8391,7.8235,7.8313,591200.0
2006-07-24 10:20:00,10.06,10.09,10.06,10.06,622400.0,7.8313,7.8546,7.8313,7.8313,622400.0
2006-07-24 10:30:00,10.06,10.09,10.06,10.08,598400.0,7.8313,7.8546,7.8313,7.8468,598400.0
2006-07-24 10:40:00,10.08,10.09,10.08,10.09,460000.0,7.8468,7.8546,7.8468,7.8546,460000.0
2006-07-24 10:50:00,10.09,10.12,10.09,10.11,458400.0,7.8546,7.878,7.8546,7.8702,458400.0
2006-07-24 11:00:00,10.11,10.11,10.08,10.08,152000.0,7.8702,7.8702,7.8468,7.8468,152000.0
2006-07-24 11:10:00,10.08,10.11,10.08,10.09,276000.0,7.8468,7.8702,7.8468,7.8546,276000.0
2006-07-24 11:20:00,10.09,10.11,10.09,10.1,321600.0,7.8546,7.8702,7.8546,7.8624,321600.0
2006-07-24 11:30:00,10.1,10.1,10.08,10.09,167200.0,7.8624,7.8624,7.8468,7.8546,167200.0
2006-07-24 11:40:00,10.09,10.1,10.09,10.1,216800.0,7.8546,7.8624,7.8546,7.8624,216800.0
2006-07-24 11:50:00,10.1,10.1,10.09,10.09,96000.0,7.8624,7.8624,7.8546,7.8546,96000.0
2006-07-24 12:00:00,10.09,10.09,10.08,10.08,162400.0,7.8546,7.8546,7.8468,7.8468,162400.0
2006-07-24 12:10:00,10.08,10.08,10.07,10.08,192000.0,7.8468,7.8468,7.8391,7.8468,192000.0
2006-07-24 12:20:00,10.08,10.09,10.08,10.08,152800.0,7.8468,7.8546,7.8468,7.8468,152800.0
2006-07-24 12:30:00,10.08,10.08,10.07,10.08,204800.0,7.8468,7.8468,7.8391,7.8468,204800.0
2006-07-24 12:40:00,10.08,10.1,10.07,10.07,120800.0,7.8468,7.8624,7.8391,7.8391,120800.0
2006-07-24 12:50:00,10.07,10.07,10.05,10.06,228800.0,7.8391,7.8391,7.8235,7.8313,228800.0
2006-07-24 13:00:00,10.06,10.08,10.06,10.08,132800.0,7.8313,7.8468,7.8313,7.8468,132800.0
2006-07-24 13:10:00,10.07,10.08,10.07,10.07,138400.0,7.8391,7.8468,7.8391,7.8391,138400.0
2006-07-24 13:20:00,10.07,10.07,10.06,10.06,98400.0,7.8391,7.8391,7.8313,7.8313,98400.0
2006-07-24 13:30:00,10.06,10.06,10.05,10.06,203200.0,7.8313,7.8313,7.8235,7.8313,203200.0
2006-07-24 13:40:00,10.06,10.07,10.06,10.06,148000.0,7.8313,7.8391,7.8313,7.8313,148000.0
2006-07-24 13:50:00,10.06,10.06,10.05,10.06,135200.0,7.8313,7.8313,7.8235,7.8313,135200.0
2006-07-24 14:00:00,10.05,10.06,10.05,10.06,176000.0,7.8235,7.8313,7.8235,7.8313,176000.0
2006-07-24 14:10:00,10.06,10.06,10.06,10.06,295200.0,7.8313,7.8313,7.8313,7.8313,295200.0
2006-07-24 14:20:00,10.06,10.06,10.04,10.04,424800.0,7.8313,7.8313,7.8157,7.8157,424800.0
2006-07-24 14:30:00,10.04,10.06,10.03,10.06,397600.0,7.8157,7.8313,7.8079,7.8313,397600.0
2006-07-24 14:40:00,10.06,10.07,10.06,10.06,210400.0,7.8313,7.8391,7.8313,7.8313,210400.0
2006-07-24 14:50:00,10.06,10.08,10.06,10.07,186400.0,7.8313,7.8468,7.8313,7.8391,186400.0
2006-07-24 15:00:00,10.07,10.07,10.06,10.07,716000.0,7.8391,7.8391,7.8313,7.8391,716000.0
2006-07-24 15:10:00,10.07,10.07,10.06,10.06,431200.0,7.8391,7.8391,7.8313,7.8313,431200.0
2006-07-24 15:20:00,10.06,10.08,10.06,10.08,321600.0,7.8313,7.8468,7.8313,7.8468,321600.0
2006-07-24 15:30:00,10.08,10.09,10.08,10.09,496000.0,7.8468,7.8546,7.8468,7.8546,496000.0
2006-07-24 15:40:00,10.09,10.09,10.08,10.08,292000.0,7.8546,7.8546,7.8468,7.8468,292000.0
2006-07-24 15:50:00,10.08,10.09,10.08,10.08,949600.0,7.8468,7.8546,7.8468,7.8468,949600.0
2006-07-25 09:30:00,10.02,10.04,10.0,10.0,325600.0,7.8001,7.8157,7.7846,7.7846,325600.0
2006-07-25 09:40:00,9.99,10.01,9.97,9.97,828800.0,7.7768,7.7923,7.7612,7.7612,828800.0
2006-07-25 09:50:00,9.97,10.01,9.97,9.99,336000.0,7.7612,7.7923,7.7612,7.7768,336000.0
2006-07-25 10:00:00,10.0,10.02,9.99,10.01,588000.0,7.7846,7.8001,7.7768,7.7923,588000.0
2006-07-25 10:10:00,10.0,10.02,10.0,10.01,656800.0,7.7846,7.8001,7.7846,7.7923,656800.0
2006-07-25 10:20:00,10.01,10.01,9.99,9.99,633600.0,7.7923,7.7923,7.7768,7.7768,633600.0
2006-07-25 10:30:00,9.99,9.99,9.97,9.97,464000.0,7.7768,7.7768,7.7612,7.7612,464000.0
2006-07-25 10:40:00,9.97,10.0,9.97,9.97,317600.0,7.7612,7.7846,7.7612,7.7612,317600.0
2006-07-25 10:50:00,9.97,9.98,9.96,9.98,308800.0,7.7612,7.769,7.7534,7.769,308800.0
2006-07-25 11:00:00,9.97,9.98,9.96,9.97,300000.0,7.7612,7.769,7.7534,7.7612,300000.0
2006-07-25 11:10:00,9.97,9.98,9.96,9.97,394400.0,7.7612,7.769,7.7534,7.7612,394400.0
2006-07-25 11:20:00,9.97,9.99,9.97,9.99,295200.0,7.7612,7.7768,7.7612,7.7768,295200.0
2006-07-25 11:30:00,9.99,9.99,9.89,9.97,284800.0,7.7768,7.7768,7.6989,7.7612,284800.0
2006-07-25 11:40:00,9.97,9.98,9.96,9.97,148800.0,7.7612,7.769,7.7534,7.7612,148800.0
2006-07-25 11:50:00,9.97,9.98,9.96,9.96,297600.0,7.7612,7.769,7.7534,7.7534,297600.0
2006-07-25 12:00:00,9.96,9.97,9.96,9.97,153600.0,7.7534,7.7612,7.7534,7.7612,153600.0
2006-07-25 12:10:00,9.97,9.97,9.96,9.97,140800.0,7.7612,7.7612,7.7534,7.7612,140800.0
2006-07-25 12:20:00,9.97,9.98,9.97,9.98,186400.0,7.7612,7.769,7.7612,7.769,186400.0
2006-07-25 12:30:00,9.98,9.99,9.97,9.99,157600.0,7.769,7.7768,7.7612,7.7768,157600.0
2006-07-25 12:40:00,9.99,10.0,9.99,9.99,120000.0,7.7768,7.7846,7.7768,7.7768,120000.0
2006-07-25 12:50:00,9.99,9.99,9.98,9.99,133600.0,7.7768,7.7768,7.769,7.7768,133600.0
2006-07-25 13:00:00,9.99,9.99,9.99,9.99,125600.0,7.7768,7.7768,7.7768,7.7768,125600.0
2006-07-25 13:10:00,9.99,9.99,9.98,9.99,233600.0,7.7768,7.7768,7.769,7.7768,233600.0
2006-07-25 13:20:00,9.99,9.99,9.98,9.99,136800.0,7.7768,7.7768,7.769,7.7768,136800.0
2006-07-25 13:30:00,9.99,9.99,9.98,9.98,128000.0,7.7768,7.7768,7.769,7.769,128000.0
2006-07-25 13:40:00,9.98,9.99,9.98,9.98,206400.0,7.769,7.7768,7.769,7.769,206400.0
2006-07-25 13:50:00,9.98,9.99,9.98,9.99,155200.0,7.769,7.7768,7.769,7.7768,155200.0
2006-07-25 14:00:00,9.99,9.99,9.98,9.99,188000.0,7.7768,7.7768,7.769,7.7768,188000.0
2006-07-25 14:10:00,9.99,9.99,9.98,9.99,241600.0,7.7768,7.7768,7.769,7.7768,241600.0
2006-07-25 14:20:00,9.98,9.99,9.98,9.99,308800.0,7.769,7.7768,7.769,7.7768,308800.0
2006-07-25 14:30:00,9.99,10.01,9.98,10.0,338400.0,7.7768,7.7923,7.769,7.7846,338400.0
2006-07-25 14:40:00,10.0,10.01,9.98,9.98,624000.0,7.7846,7.7923,7.769,7.769,624000.0
2006-07-25 14:50:00,9.98,9.99,9.98,9.99,200800.0,7.769,7.7768,7.769,7.7768,200800.0
2006-07-25 15:00:00,9.99,10.03,9.99,10.02,342400.0,7.7768,7.8079,7.7768,7.8001,342400.0
2006-07-25 15:10:00,10.03,10.05,10.02,10.05,418400.0,7.8079,7.8235,7.8001,7.8235,418400.0
2006-07-25 15:20:00,10.05,10.07,10.05,10.06,310400.0,7.8235,7.8391,7.8235,7.8313,310400.0
2006-07-25 15:30:00,10.06,10.09,10.06,10.09,413600.0,7.8313,7.8546,7.8313,7.8546,413600.0
2006-07-25 15:40:00,10.09,10.09,10.05,10.06,388800.0,7.8546,7.8546,7.8235,7.8313,388800.0
2006-07-25 15:50:00,10.06,10.06,10.04,10.05,606400.0,7.8313,7.8313,7.8157,7.8235,606400.0
2006-07-26 09:30:00,10.0,10.01,9.97,9.97,660800.0,7.7846,7.7923,7.7612,7.7612,660800.0
2006-07-26 09:40:00,9.97,9.98,9.95,9.96,608800.0,7.7612,7.769,7.7456,7.7534,608800.0
2006-07-26 09:50:00,9.96,9.97,9.96,9.96,152000.0,7.7534,7.7612,7.7534,7.7534,152000.0
2006-07-26 10:00:00,9.96,9.97,9.94,9.95,258400.0,7.7534,7.7612,7.7379,7.7456,258400.0
2006-07-26 10:10:00,9.95,9.96,9.94,9.96,633600.0,7.7456,7.7534,7.7379,7.7534,633600.0
2006-07-26 10:20:00,9.95,9.96,9.94,9.95,179200.0,7.7456,7.7534,7.7379,7.7456,179200.0
2006-07-26 10:30:00,9.95,9.95,9.93,9.94,270400.0,7.7456,7.7456,7.7301,7.7379,270400.0
2006-07-26 10:40:00,9.94,9.95,9.93,9.93,352800.0,7.7379,7.7456,7.7301,7.7301,352800.0
2006-07-26 10:50:00,9.93,9.93,9.91,9.91,162400.0,7.7301,7.7301,7.7145,7.7145,162400.0
2006-07-26 11:00:00,9.91,9.93,9.91,9.93,539200.0,7.7145,7.7301,7.7145,7.7301,539200.0
2006-07-26 11:10:00,9.93,9.95,9.93,9.95,224000.0,7.7301,7.7456,7.7301,7.7456,224000.0
2006-07-26 11:20:00,9.95,9.95,9.93,9.93,252000.0,7.7456,7.7456,7.7301,7.7301,252000.0
2006-07-26 11:30:00,9.93,9.93,9.9,9.9,250400.0,7.7301,7.7301,7.7067,7.7067,250400.0
2006-07-26 11:40:00,9.9,9.91,9.89,9.91,213600.0,7.7067,7.7145,7.6989,7.7145,213600.0
2006-07-26 11:50:00,9.91,9.93,9.91,9.93,84800.0,7.7145,7.7301,7.7145,7.7301,84800.0
2006-07-26 12:00:00,9.94,9.97,9.94,9.97,192000.0,7.7379,7.7612,7.7379,7.7612,192000.0
2006-07-26 12:10:00,9.97,9.98,9.95,9.96,150400.0,7.7612,7.769,7.7456,7.7534,150400.0
2006-07-26 12:20:00,9.96,9.96,9.93,9.93,74400.0,7.7534,7.7534,7.7301,7.7301,74400.0
2006-07-26 12:30:00,9.93,9.94,9.93,9.93,122400.0,7.7301,7.7379,7.7301,7.7301,122400.0
2006-07-26 12:40:00,9.93,9.94,9.93,9.93,192800.0,7.7301,7.7379,7.7301,7.7301,192800.0
2006-07-26 12:50:00,9.94,9.94,9.93,9.93,64800.0,7.7379,7.7379,7.7301,7.7301,64800.0
2006-07-26 13:00:00,9.93,9.93,9.91,9.91,336000.0,7.7301,7.7301,7.7145,7.7145,336000.0
2006-07-26 13:10:00,9.91,9.92,9.91,9.91,200800.0,7.7145,7.7223,7.7145,7.7145,200800.0
2006-07-26 13:20:00,9.91,9.92,9.9,9.9,164000.0,7.7145,7.7223,7.7067,7.7067,164000.0
2006-07-26 13:30:00,9.9,9.91,9.9,9.9,108000.0,7.7067,7.7145,7.7067,7.7067,108000.0
2006-07-26 13:40:00,9.91,9.92,9.9,9.92,344000.0,7.7145,7.7223,7.7067,7.7223,344000.0
2006-07-26 13:50:00,9.92,9.93,9.92,9.92,114400.0,7.7223,7.7301,7.7223,7.7223,114400.0
2006-07-26 14:00:00,9.91,9.92,9.9,9.91,336000.0,7.7145,7.7223,7.7067,7.7145,336000.0
2006-07-26 14:10:00,9.91,9.95,9.91,9.94,200800.0,7.7145,7.7456,7.7145,7.7379,200800.0
2006-07-26 14:20:00,9.94,9.96,9.93,9.94,222400.0,7.7379,7.7534,7.7301,7.7379,222400.0
2006-07-26 14:30:00,9.94,9.98,9.94,9.97,275200.0,7.7379,7.769,7.7379,7.7612,275200.0
2006-07-26 14:40:00,9.97,9.97,9.94,9.96,268800.0,7.7612,7.7612,7.7379,7.7534,268800.0
2006-07-26 14:50:00,9.96,9.98,9.96,9.97,218400.0,7.7534,7.769,7.7534,7.7612,218400.0
2006-07-26 15:00:00,9.97,9.97,9.95,9.96,264800.0,7.7612,7.7612,7.7456,7.7534,264800.0
2006-07-26 15:10:00,9.95,9.96,9.94,9.94,285600.0,7.7456,7.7534,7.7379,7.7379,285600.0
2006-07-26 15:20:00,9.94,9.97,9.94,9.97,290400.0,7.7379,7.7612,7.7379,7.7612,290400.0
2006-07-26 15:30:00,9.97,9.98,9.97,9.98,359200.0,7.7612,7.769,7.7612,7.769,359200.0
2006-07-26 15:40:00,9.98,10.01,9.98,10.01,610400.0,7.769,7.7923,7.769,7.7923,610400.0
2006-07-26 15:50:00,10.01,10.02,10.0,10.0,586400.0,7.7923,7.8001,7.7846,7.7846,586400.0
2006-07-27 09:30:00,10.06,10.13,10.05,10.11,512800.0,7.8313,7.8858,7.8235,7.8702,512800.0
2006-07-27 09:40:00,10.11,10.16,10.08,10.11,422400.0,7.8702,7.9091,7.8468,7.8702,422400.0
2006-07-27 09:50:00,10.11,10.12,10.08,10.08,532000.0,7.8702,7.878,7.8468,7.8468,532000.0
2006-07-27 10:00:00,10.08,10.12,10.07,10.1,334400.0,7.8468,7.878,7.8391,7.8624,334400.0
2006-07-27 10:10:00,10.1,10.15,10.1,10.15,288000.0,7.8624,7.9013,7.8624,7.9013,288000.0
2006-07-27 10:20:00,10.15,10.15,10.12,10.13,288000.0,7.9013,7.9013,7.878,7.8858,288000.0
2006-07-27 10:30:00,10.13,10.13,10.1,10.11,352000.0,7.8858,7.8858,7.8624,7.8702,352000.0
2006-07-27 10:40:00,10.11,10.12,10.04,10.04,376000.0,7.8702,7.878,7.8157,7.8157,376000.0
2006-07-27 10:50:00,10.04,10.04,10.0,10.01,432000.0,7.8157,7.8157,7.7846,7.7923,432000.0
2006-07-27 11:00:00,10.01,10.02,9.99,10.01,368000.0,7.7923,7.8001,7.7768,7.7923,368000.0
2006-07-27 11:10:00,10.01,10.02,10.0,10.0,220000.0,7.7923,7.8001,7.7846,7.7846,220000.0
2006-07-27 11:20:00,10.0,10.02,10.0,10.02,158400.0,7.7846,7.8001,7.7846,7.8001,158400.0
2006-07-27 11:30:00,10.02,10.03,10.02,10.02,125600.0,7.8001,7.8079,7.8001,7.8001,125600.0
2006-07-27 11:40:00,10.02,10.02,9.99,9.99,329600.0,7.8001,7.8001,7.7768,7.7768,329600.0
2006-07-27 11:50:00,9.99,9.99,9.97,9.97,206400.0,7.7768,7.7768,7.7612,7.7612,206400.0
2006-07-27 12:00:00,9.97,10.01,9.97,10.01,259200.0,7.7612,7.7923,7.7612,7.7923,259200.0
2006-07-27 12:10:00,10.01,10.01,10.01,10.01,92000.0,7.7923,7.7923,7.7923,7.7923,92000.0
2006-07-27 12:20:00,10.01,10.01,9.98,9.99,140800.0,7.7923,7.7923,7.769,7.7768,140800.0
2006-07-27 12:30:00,9.98,9.98,9.97,9.97,116000.0,7.769,7.769,7.7612,7.7612,116000.0
2006-07-27 12:40:00,9.97,9.99,9.97,9.98,109600.0,7.7612,7.7768,7.7612,7.769,109600.0
2006-07-27 12:50:00,9.99,9.99,9.97,9.98,140000.0,7.7768,7.7768,7.7612,7.769,140000.0
2006-07-27 13:00:00,9.98,9.98,9.97,9.97,144800.0,7.769,7.769,7.7612,7.7612,144800.0
2006-07-27 13:10:00,9.97,9.97,9.95,9.95,156800.0,7.7612,7.7612,7.7456,7.7456,156800.0
2006-07-27 13:20:00,9.95,9.97,9.95,9.97,170400.0,7.7456,7.7612,7.7456,7.7612,170400.0
2006-07-27 13:30:00,9.97,9.97,9.93,9.93,277600.0,7.7612,7.7612,7.7301,7.7301,277600.0
2006-07-27 13:40:00,9.93,9.94,9.92,9.94,157600.0,7.7301,7.7379,7.7223,7.7379,157600.0
2006-07-27 13:50:00,9.94,9.94,9.9,9.9,220000.0,7.7379,7.7379,7.7067,7.7067,220000.0
2006-07-27 14:00:00,9.9,9.9,9.88,9.89,186400.0,7.7067,7.7067,7.6912,7.6989,186400.0
2006-07-27 14:10:00,9.89,9.89,9.88,9.89,152800.0,7.6989,7.6989,7.6912,7.6989,152800.0
2006-07-27 14:20:00,9.89,9.89,9.88,9.89,191200.0,7.6989,7.6989,7.6912,7.6989,191200.0
2006-07-27 14:30:00,9.89,9.9,9.89,9.89,196000.0,7.6989,7.7067,7.6989,7.6989,196000.0
2006-07-27 14:40:00,9.89,9.89,9.88,9.89,256000.0,7.6989,7.6989,7.6912,7.6989,256000.0
2006-07-27 14:50:00,9.89,9.9,9.89,9.9,133600.0,7.6989,7.7067,7.6989,7.7067,133600.0
2006-07-27 15:00:00,9.9,9.91,9.89,9.9,304000.0,7.7067,7.7145,7.6989,7.7067,304000.0
2006-07-27 15:10:00,9.9,9.9,9.88,9.88,273600.0,7.7067,7.7067,7.6912,7.6912,273600.0
2006-07-27 15:20:00,9.88,9.88,9.86,9.86,584000.0,7.6912,7.6912,7.6756,7.6756,584000.0
2006-07-27 15:30:00,9.86,9.86,9.83,9.85,727200.0,7.6756,7.6756,7.6522,7.6678,727200.0
2006-07-27 15:40:00,9.85,9.87,9.85,9.87,551200.0,7.6678,7.6834,7.6678,7.6834,551200.0
2006-07-27 15:50:00,9.87,9.89,9.86,9.86,899200.0,7.6834,7.6989,7.6756,7.6756,899200.0
2006-07-28 09:30:00,9.9,9.93,9.88,9.9,335200.0,7.7067,7.7301,7.6912,7.7067,335200.0
2006-07-28 09:40:00,9.9,9.94,9.88,9.93,664000.0,7.7067,7.7379,7.6912,7.7301,664000.0
2006-07-28 09:50:00,9.92,9.93,9.9,9.9,816800.0,7.7223,7.7301,7.7067,7.7067,816800.0
2006-07-28 10:00:00,9.9,9.9,9.85,9.85,1210400.0,7.7067,7.7067,7.6678,7.6678,1210400.0
2006-07-28 10:10:00,9.85,9.87,9.83,9.87,392800.0,7.6678,7.6834,7.6522,7.6834,392800.0
2006-07-28 10:20:00,9.86,9.88,9.86,9.87,216800.0,7.6756,7.6912,7.6756,7.6834,216800.0
2006-07-28 10:30:00,9.87,9.9,9.86,9.88,318400.0,7.6834,7.7067,7.6756,7.6912,318400.0
2006-07-28 10:40:00,9.88,9.9,9.87,9.9,232800.0,7.6912,7.7067,7.6834,7.7067,232800.0
2006-07-28 10:50:00,9.9,9.9,9.88,9.9,596800.0,7.7067,7.7067,7.6912,7.7067,596800.0
2006-07-28 11:00:00,9.9,9.94,9.9,9.94,676000.0,7.7067,7.7379,7.7067,7.7379,676000.0
2006-07-28 11:10:00,9.94,9.97,9.94,9.95,292800.0,7.7379,7.7612,7.7379,7.7456,292800.0
2006-07-28 11:20:00,9.95,9.98,9.95,9.98,138400.0,7.7456,7.769,7.7456,7.769,138400.0
2006-07-28 11:30:00,9.98,9.99,9.97,9.97,188000.0,7.769,7.7768,7.7612,7.7612,188000.0
2006-07-28 11:40:00,9.97,9.97,9.95,9.97,304800.0,7.7612,7.7612,7.7456,7.7612,304800.0
2006-07-28 11:50:00,9.97,9.98,9.96,9.96,144000.0,7.7612,7.769,7.7534,7.7534,144000.0
2006-07-28 12:00:00,9.96,9.96,9.95,9.95,190400.0,7.7534,7.7534,7.7456,7.7456,190400.0
2006-07-28 12:10:00,9.95,9.96,9.94,9.95,199200.0,7.7456,7.7534,7.7379,7.7456,199200.0
2006-07-28 12:20:00,9.95,9.95,9.93,9.93,179200.0,7.7456,7.7456,7.7301,7.7301,179200.0
2006-07-28 12:30:00,9.93,9.95,9.93,9.95,198400.0,7.7301,7.7456,7.7301,7.7456,198400.0
2006-07-28 12:40:00,9.95,9.96,9.95,9.95,309600.0,7.7456,7.7534,7.7456,7.7456,309600.0
2006-07-28 12:50:00,9.95,9.95,9.95,9.95,137600.0,7.7456,7.7456,7.7456,7.7456,137600.0
2006-07-28 13:00:00,9.95,9.96,9.95,9.96,170400.0,7.7456,7.7534,7.7456,7.7534,170400.0
2006-07-28 13:10:00,9.96,9.96,9.95,9.95,208000.0,7.7534,7.7534,7.7456,7.7456,208000.0
2006-07-28 13:20:00,9.95,9.97,9.95,9.96,112800.0,7.7456,7.7612,7.7456,7.7534,112800.0
2006-07-28 13:30:00,9.96,9.96,9.95,9.95,115200.0,7.7534,7.7534,7.7456,7.7456,115200.0
2006-07-28 13:40:00,9.95,9.95,9.94,9.95,200000.0,7.7456,7.7456,7.7379,7.7456,200000.0
2006-07-28 13:50:00,9.95,9.96,9.95,9.96,218400.0,7.7456,7.7534,7.7456,7.7534,218400.0
2006-07-28 14:00:00,9.96,9.96,9.95,9.95,125600.0,7.7534,7.7534,7.7456,7.7456,125600.0
2006-07-28 14:10:00,9.95,9.96,9.95,9.96,91200.0,7.7456,7.7534,7.7456,7.7534,91200.0
2006-07-28 14:20:00,9.96,9.97,9.96,9.97,115200.0,7.7534,7.7612,7.7534,7.7612,115200.0
2006-07-28 14:30:00,9.97,9.99,9.97,9.99,261600.0,7.7612,7.7768,7.7612,7.7768,261600.0
2006-07-28 14:40:00,9.99,10.0,9.98,9.98,215200.0,7.7768,7.7846,7.769,7.769,215200.0
2006-07-28 14:50:00,9.98,10.02,9.98,10.02,493600.0,7.769,7.8001,7.769,7.8001,493600.0
2006-07-28 15:00:00,10.02,10.02,10.01,10.02,384000.0,7.8001,7.8001,7.7923,7.8001,384000.0
2006-07-28 15:10:00,10.02,10.02,10.0,10.0,286400.0,7.8001,7.8001,7.7846,7.7846,286400.0
2006-07-28 15:20:00,10.0,10.02,10.0,10.02,651200.0,7.7846,7.8001,7.7846,7.8001,651200.0
2006-07-28 15:30:00,10.02,10.03,10.02,10.02,312000.0,7.8001,7.8079,7.8001,7.8001,312000.0
2006-07-28 15:40:00,10.02,10.03,10.01,10.01,752800.0,7.8001,7.8079,7.7923,7.7923,752800.0
2006-07-28 15:50:00,10.01,10.01,9.99,9.99,1003200.0,7.7923,7.7923,7.7768,7.7768,1003200.0
2006-07-31 09:30:00,9.95,9.97,9.95,9.97,430400.0,7.7456,7.7612,7.7456,7.7612,430400.0
2006-07-31 09:40:00,9.97,10.01,9.96,10.0,343200.0,7.7612,7.7923,7.7534,7.7846,343200.0
2006-07-31 09:50:00,10.0,10.03,9.97,10.02,405600.0,7.7846,7.8079,7.7612,7.8001,405600.0
2006-07-31 10:00:00,10.03,10.03,9.97,9.97,624000.0,7.8079,7.8079,7.7612,7.7612,624000.0
2006-07-31 10:10:00,9.97,9.97,9.95,9.97,263200.0,7.7612,7.7612,7.7456,7.7612,263200.0
2006-07-31 10:20:00,9.96,9.97,9.95,9.97,233600.0,7.7534,7.7612,7.7456,7.7612,233600.0
2006-07-31 10:30:00,9.97,9.97,9.94,9.95,259200.0,7.7612,7.7612,7.7379,7.7456,259200.0
2006-07-31 10:40:00,9.95,9.96,9.92,9.93,234400.0,7.7456,7.7534,7.7223,7.7301,234400.0
2006-07-31 10:50:00,9.93,9.93,9.9,9.91,258400.0,7.7301,7.7301,7.7067,7.7145,258400.0
2006-07-31 11:00:00,9.91,9.91,9.9,9.91,295200.0,7.7145,7.7145,7.7067,7.7145,295200.0
2006-07-31 11:10:00,9.91,9.91,9.88,9.88,372800.0,7.7145,7.7145,7.6912,7.6912,372800.0
2006-07-31 11:20:00,9.88,9.89,9.87,9.87,219200.0,7.6912,7.6989,7.6834,7.6834,219200.0
2006-07-31 11:30:00,9.87,9.88,9.87,9.88,128800.0,7.6834,7.6912,7.6834,7.6912,128800.0
2006-07-31 11:40:00,9.88,9.88,9.87,9.87,194400.0,7.6912,7.6912,7.6834,7.6834,194400.0
2006-07-31 11:50:00,9.87,9.88,9.87,9.87,342400.0,7.6834,7.6912,7.6834,7.6834,342400.0
2006-07-31 12:00:00,9.87,9.87,9.85,9.86,223200.0,7.6834,7.6834,7.6678,7.6756,223200.0
2006-07-31 12:10:00,9.86,9.87,9.85,9.86,208800.0,7.6756,7.6834,7.6678,7.6756,208800.0
2006-07-31 12:20:00,9.86,9.87,9.86,9.87,180800.0,7.6756,7.6834,7.6756,7.6834,180800.0
2006-07-31 12:30:00,9.87,9.87,9.86,9.87,164000.0,7.6834,7.6834,7.6756,7.6834,164000.0
2006-07-31 12:40:00,9.87,9.87,9.85,9.85,202400.0,7.6834,7.6834,7.6678,7.6678,202400.0
2006-07-31 12:50:00,9.85,9.85,9.84,9.85,132000.0,7.6678,7.6678,7.66,7.6678,132000.0
2006-07-31 13:00:00,9.85,9.86,9.85,9.85,103200.0,7.6678,7.6756,7.6678,7.6678,103200.0
2006-07-31 13:10:00,9.85,9.86,9.85,9.86,65600.0,7.6678,7.6756,7.6678,7.6756,65600.0
2006-07-31 13:20:00,9.86,9.86,9.86,9.86,179200.0,7.6756,7.6756,7.6756,7.6756,179200.0
2006-07-31 13:30:00,9.86,9.86,9.85,9.85,670400.0,7.6756,7.6756,7.6678,7.6678,670400.0
2006-07-31 13:40:00,9.85,9.85,9.83,9.85,453600.0,7.6678,7.6678,7.6522,7.6678,453600.0
2006-07-31 13:50:00,9.84,9.85,9.84,9.84,234400.0,7.66,7.6678,7.66,7.66,234400.0
2006-07-31 14:00:00,9.83,9.84,9.82,9.82,267200.0,7.6522,7.66,7.6444,7.6444,267200.0
2006-07-31 14:10:00,9.83,9.85,9.83,9.85,411200.0,7.6522,7.6678,7.6522,7.6678,411200.0
2006-07-31 14:20:00,9.85,9.86,9.84,9.85,348000.0,7.6678,7.6756,7.66,7.6678,348000.0
2006-07-31 14:30:00,9.85,9.85,9.85,9.85,327200.0,7.6678,7.6678,7.6678,7.6678,327200.0
2006-07-31 14:40:00,9.85,9.85,9.84,9.84,433600.0,7.6678,7.6678,7.66,7.66,433600.0
2006-07-31 14:50:00,9.84,9.85,9.83,9.84,232800.0,7.66,7.6678,7.6522,7.66,232800.0
2006-07-31 15:00:00,9.84,9.84,9.83,9.84,308000.0,7.66,7.66,7.6522,7.66,308000.0
2006-07-31 15:10:00,9.84,9.85,9.84,9.84,417600.0,7.66,7.6678,7.66,7.66,417600.0
2006-07-31 15:20:00,9.85,9.85,9.83,9.84,948000.0,7.6678,7.6678,7.6522,7.66,948000.0
2006-07-31 15:30:00,9.84,9.87,9.83,9.87,958400.0,7.66,7.6834,7.6522,7.6834,958400.0
2006-07-31 15:40:00,9.87,9.89,9.87,9.88,612800.0,7.6834,7.6989,7.6834,7.6912,612800.0
2006-07-31 15:50:00,9.88,9.89,9.85,9.87,702400.0,7.6912,7.6989,7.6678,7.6834,702400.0
2006-08-01 09:30:00,9.88,9.96,9.84,9.84,604000.0,7.6912,7.7534,7.66,7.66,604000.0
2006-08-01 09:40:00,9.83,9.87,9.82,9.87,233600.0,7.6522,7.6834,7.6444,7.6834,233600.0
2006-08-01 09:50:00,9.87,9.89,9.82,9.84,180000.0,7.6834,7.6989,7.6444,7.66,180000.0
2006-08-01 10:00:00,9.84,9.84,9.81,9.84,228800.0,7.66,7.66,7.6367,7.66,228800.0
2006-08-01 10:10:00,9.85,9.86,9.82,9.84,380800.0,7.6678,7.6756,7.6444,7.66,380800.0
2006-08-01 10:20:00,9.84,9.85,9.83,9.84,120800.0,7.66,7.6678,7.6522,7.66,120800.0
2006-08-01 10:30:00,9.84,9.86,9.84,9.85,91200.0,7.66,7.6756,7.66,7.6678,91200.0
2006-08-01 10:40:00,9.86,9.86,9.85,9.85,220800.0,7.6756,7.6756,7.6678,7.6678,220800.0
2006-08-01 10:50:00,9.85,9.88,9.85,9.86,376800.0,7.6678,7.6912,7.6678,7.6756,376800.0
2006-08-01 11:00:00,9.86,9.88,9.85,9.88,175200.0,7.6756,7.6912,7.6678,7.6912,175200.0
2006-08-01 11:10:00,9.88,9.88,9.87,9.88,81600.0,7.6912,7.6912,7.6834,7.6912,81600.0
2006-08-01 11:20:00,9.88,9.88,9.86,9.87,104000.0,7.6912,7.6912,7.6756,7.6834,104000.0
2006-08-01 11:30:00,9.87,9.89,9.87,9.87,199200.0,7.6834,7.6989,7.6834,7.6834,199200.0
2006-08-01 11:40:00,9.87,9.87,9.85,9.86,898400.0,7.6834,7.6834,7.6678,7.6756,898400.0
2006-08-01 11:50:00,9.86,9.87,9.86,9.86,180800.0,7.6756,7.6834,7.6756,7.6756,180800.0
2006-08-01 12:00:00,9.86,9.86,9.86,9.86,1840000.0,7.6756,7.6756,7.6756,7.6756,1840000.0
2006-08-01 12:10:00,9.86,9.86,9.86,9.86,176800.0,7.6756,7.6756,7.6756,7.6756,176800.0
2006-08-01 12:20:00,9.86,9.87,9.86,9.86,157600.0,7.6756,7.6834,7.6756,7.6756,157600.0
2006-08-01 12:30:00,9.86,9.86,9.86,9.86,295200.0,7.6756,7.6756,7.6756,7.6756,295200.0
2006-08-01 12:40:00,9.86,9.86,9.86,9.86,200000.0,7.6756,7.6756,7.6756,7.6756,200000.0
2006-08-01 12:50:00,9.86,9.86,9.86,9.86,1211200.0,7.6756,7.6756,7.6756,7.6756,1211200.0
2006-08-01 13:00:00,9.86,9.86,9.85,9.85,91200.0,7.6756,7.6756,7.6678,7.6678,91200.0
2006-08-01 13:10:00,9.85,9.85,9.84,9.84,279200.0,7.6678,7.6678,7.66,7.66,279200.0
2006-08-01 13:20:00,9.84,9.84,9.81,9.81,778400.0,7.66,7.66,7.6367,7.6367,778400.0
2006-08-01 13:30:00,9.81,9.82,9.81,9.81,228000.0,7.6367,7.6444,7.6367,7.6367,228000.0
2006-08-01 13:40:00,9.81,9.82,9.81,9.81,298400.0,7.6367,7.6444,7.6367,7.6367,298400.0
2006-08-01 13:50:00,9.81,9.82,9.8,9.8,742400.0,7.6367,7.6444,7.6289,7.6289,742400.0
2006-08-01 14:00:00,9.8,9.81,9.8,9.8,1142400.0,7.6289,7.6367,7.6289,7.6289,1142400.0
2006-08-01 14:10:00,9.8,9.8,9.79,9.8,1438400.0,7.6289,7.6289,7.6211,7.6289,1438400.0
2006-08-01 14:20:00,9.8,9.8,9.79,9.8,464800.0,7.6289,7.6289,7.6211,7.6289,464800.0
2006-08-01 14:30:00,9.8,9.8,9.79,9.79,161600.0,7.6289,7.6289,7.6211,7.6211,161600.0
2006-08-01 14:40:00,9.79,9.8,9.79,9.8,529600.0,7.6211,7.6289,7.6211,7.6289,529600.0
2006-08-01 14:50:00,9.8,9.83,9.79,9.83,598400.0,7.6289,7.6522,7.6211,7.6522,598400.0
2006-08-01 15:00:00,9.83,9.83,9.82,9.82,231200.0,7.6522,7.6522,7.6444,7.6444,231200.0
2006-08-01 15:10:00,9.82,9.83,9.82,9.82,372000.0,7.6444,7.6522,7.6444,7.6444,372000.0
2006-08-01 15:20:00,9.82,9.83,9.82,9.82,280800.0,7.6444,7.6522,7.6444,7.6444,280800.0
2006-08-01 15:30:00,9.82,9.84,9.82,9.84,389600.0,7.6444,7.66,7.6444,7.66,389600.0
2006-08-01 15:40:00,9.84,9.86,9.84,9.85,432800.0,7.66,7.6756,7.66,7.6678,432800.0
2006-08-01 15:50:00,9.85,9.86,9.84,9.84,698400.0,7.6678,7.6756,7.66,7.66,698400.0
2006-08-02 09:30:00,9.85,9.89,9.82,9.82,660800.0,7.6678,7.6989,7.6444,7.6444,660800.0
2006-08-02 09:40:00,9.81,9.83,9.81,9.81,573600.0,7.6367,7.6522,7.6367,7.6367,573600.0
2006-08-02 09:50:00,9.81,9.81,9.81,9.81,1849600.0,7.6367,7.6367,7.6367,7.6367,1849600.0
2006-08-02 10:00:00,9.81,9.82,9.81,9.81,804800.0,7.6367,7.6444,7.6367,7.6367,804800.0
2006-08-02 10:10:00,9.81,9.81,9.79,9.79,562400.0,7.6367,7.6367,7.6211,7.6211,562400.0
2006-08-02 10:20:00,9.79,9.8,9.78,9.78,316800.0,7.6211,7.6289,7.6133,7.6133,316800.0
2006-08-02 10:30:00,9.78,9.79,9.78,9.78,636800.0,7.6133,7.6211,7.6133,7.6133,636800.0
2006-08-02 10:40:00,9.78,9.78,9.76,9.76,1090400.0,7.6133,7.6133,7.5977,7.5977,1090400.0
2006-08-02 10:50:00,9.76,9.77,9.76,9.77,356800.0,7.5977,7.6055,7.5977,7.6055,356800.0
2006-08-02 11:00:00,9.77,9.77,9.76,9.76,1584800.0,7.6055,7.6055,7.5977,7.5977,1584800.0
2006-08-02 11:10:00,9.76,9.78,9.76,9.78,1678400.0,7.5977,7.6133,7.5977,7.6133,1678400.0
2006-08-02 11:20:00,9.78,9.78,9.77,9.77,269600.0,7.6133,7.6133,7.6055,7.6055,269600.0
2006-08-02 11:30:00,9.77,9.77,9.77,9.77,1236000.0,7.6055,7.6055,7.6055,7.6055,1236000.0
2006-08-02 11:40:00,9.77,9.78,9.77,9.77,167200.0,7.6055,7.6133,7.6055,7.6055,167200.0
2006-08-02 11:50:00,9.77,9.77,9.77,9.77,804800.0,7.6055,7.6055,7.6055,7.6055,804800.0
2006-08-02 12:00:00,9.77,9.78,9.77,9.77,484000.0,7.6055,7.6133,7.6055,7.6055,484000.0
2006-08-02 12:10:00,9.77,9.77,9.76,9.77,190400.0,7.6055,7.6055,7.5977,7.6055,190400.0
2006-08-02 12:20:00,9.77,9.78,9.77,9.78,148800.0,7.6055,7.6133,7.6055,7.6133,148800.0
2006-08-02 12:30:00,9.78,9.78,9.76,9.78,140000.0,7.6133,7.6133,7.5977,7.6133,140000.0
2006-08-02 12:40:00,9.78,9.78,9.77,9.77,72000.0,7.6133,7.6133,7.6055,7.6055,72000.0
2006-08-02 12:50:00,9.77,9.77,9.77,9.77,87200.0,7.6055,7.6055,7.6055,7.6055,87200.0
2006-08-02 13:00:00,9.77,9.77,9.76,9.77,292800.0,7.6055,7.6055,7.5977,7.6055,292800.0
2006-08-02 13:10:00,9.77,9.78,9.77,9.77,177600.0,7.6055,7.6133,7.6055,7.6055,177600.0
2006-08-02 13:20:00,9.78,9.78,9.77,9.77,308800.0,7.6133,7.6133,7.6055,7.6055,308800.0
2006-08-02 13:30:00,9.77,9.78,9.77,9.77,186400.0,7.6055,7.6133,7.6055,7.6055,186400.0
2006-08-02 13:40:00,9.77,9.78,9.77,9.78,268800.0,7.6055,7.6133,7.6055,7.6133,268800.0
2006-08-02 13:50:00,9.78,9.78,9.77,9.78,320000.0,7.6133,7.6133,7.6055,7.6133,320000.0
2006-08-02 14:00:00,9.78,9.79,9.78,9.78,230400.0,7.6133,7.6211,7.6133,7.6133,230400.0
2006-08-02 14:10:00,9.78,9.78,9.78,9.78,520800.0,7.6133,7.6133,7.6133,7.6133,520800.0
2006-08-02 14:20:00,9.78,9.79,9.76,9.76,531200.0,7.6133,7.6211,7.5977,7.5977,531200.0
2006-08-02 14:30:00,9.76,9.76,9.75,9.76,2405600.0,7.5977,7.5977,7.59,7.5977,2405600.0
2006-08-02 14:40:00,9.76,9.77,9.75,9.76,272800.0,7.5977,7.6055,7.59,7.5977,272800.0
2006-08-02 14:50:00,9.76,9.77,9.76,9.77,188000.0,7.5977,7.6055,7.5977,7.6055,188000.0
2006-08-02 15:00:00,9.77,9.77,9.76,9.76,998400.0,7.6055,7.6055,7.5977,7.5977,998400.0
2006-08-02 15:10:00,9.76,9.77,9.76,9.76,591200.0,7.5977,7.6055,7.5977,7.5977,591200.0
2006-08-02 15:20:00,9.76,9.84,9.76,9.77,280800.0,7.5977,7.66,7.5977,7.6055,280800.0
2006-08-02 15:30:00,9.77,9.78,9.76,9.76,808000.0,7.6055,7.6133,7.5977,7.5977,808000.0
2006-08-02 15:40:00,9.76,9.77,9.76,9.76,1703200.0,7.5977,7.6055,7.5977,7.5977,1703200.0
2006-08-02 15:50:00,9.76,9.78,9.76,9.77,1089600.0,7.5977,7.6133,7.5977,7.6055,1089600.0
2006-08-03 09:30:00,9.71,9.71,9.69,9.71,1144800.0,7.5588,7.5588,7.5432,7.5588,1144800.0
2006-08-03 09:40:00,9.71,9.72,9.71,9.72,1295200.0,7.5588,7.5666,7.5588,7.5666,1295200.0
2006-08-03 09:50:00,9.72,9.73,9.72,9.72,1280000.0,7.5666,7.5744,7.5666,7.5666,1280000.0
2006-08-03 10:00:00,9.72,9.73,9.71,9.72,1736000.0,7.5666,7.5744,7.5588,7.5666,1736000.0
2006-08-03 10:10:00,9.72,9.72,9.7,9.72,2221600.0,7.5666,7.5666,7.551,7.5666,2221600.0
2006-08-03 10:20:00,9.71,9.72,9.71,9.72,1218400.0,7.5588,7.5666,7.5588,7.5666,1218400.0
2006-08-03 10:30:00,9.72,9.72,9.71,9.72,1696000.0,7.5666,7.5666,7.5588,7.5666,1696000.0
2006-08-03 10:40:00,9.72,9.72,9.71,9.71,496800.0,7.5666,7.5666,7.5588,7.5588,496800.0
2006-08-03 10:50:00,9.71,9.72,9.71,9.72,645600.0,7.5588,7.5666,7.5588,7.5666,645600.0
2006-08-03 11:00:00,9.72,9.72,9.71,9.71,502400.0,7.5666,7.5666,7.5588,7.5588,502400.0
2006-08-03 11:10:00,9.71,9.72,9.71,9.71,484000.0,7.5588,7.5666,7.5588,7.5588,484000.0
2006-08-03 11:20:00,9.72,9.72,9.71,9.72,248800.0,7.5666,7.5666,7.5588,7.5666,248800.0
2006-08-03 11:30:00,9.72,9.72,9.71,9.71,429600.0,7.5666,7.5666,7.5588,7.5588,429600.0
2006-08-03 11:40:00,9.71,9.71,9.7,9.7,768000.0,7.5588,7.5588,7.551,7.551,768000.0
2006-08-03 11:50:00,9.69,9.69,9.62,9.63,3644800.0,7.5432,7.5432,7.4888,7.4965,3644800.0
2006-08-03 12:00:00,9.63,9.67,9.63,9.66,2717600.0,7.4965,7.5277,7.4965,7.5199,2717600.0
2006-08-03 12:10:00,9.66,9.69,9.66,9.68,530400.0,7.5199,7.5432,7.5199,7.5355,530400.0
2006-08-03 12:20:00,9.68,9.69,9.68,9.69,472000.0,7.5355,7.5432,7.5355,7.5432,472000.0
2006-08-03 12:30:00,9.69,9.72,9.69,9.72,357600.0,7.5432,7.5666,7.5432,7.5666,357600.0
2006-08-03 12:40:00,9.72,9.72,9.69,9.7,668000.0,7.5666,7.5666,7.5432,7.551,668000.0
2006-08-03 12:50:00,9.7,9.71,9.7,9.7,403200.0,7.551,7.5588,7.551,7.551,403200.0
2006-08-03 13:00:00,9.71,9.75,9.71,9.73,477600.0,7.5588,7.59,7.5588,7.5744,477600.0
2006-08-03 13:10:00,9.73,9.73,9.72,9.73,248000.0,7.5744,7.5744,7.5666,7.5744,248000.0
2006-08-03 13:20:00,9.73,9.73,9.72,9.73,264000.0,7.5744,7.5744,7.5666,7.5744,264000.0
2006-08-03 13:30:00,9.73,9.74,9.72,9.74,243200.0,7.5744,7.5822,7.5666,7.5822,243200.0
2006-08-03 13:40:00,9.74,9.74,9.72,9.72,256800.0,7.5822,7.5822,7.5666,7.5666,256800.0
2006-08-03 13:50:00,9.72,9.74,9.72,9.74,403200.0,7.5666,7.5822,7.5666,7.5822,403200.0
2006-08-03 14:00:00,9.74,9.74,9.74,9.74,416800.0,7.5822,7.5822,7.5822,7.5822,416800.0
2006-08-03 14:10:00,9.74,9.77,9.74,9.75,427200.0,7.5822,7.6055,7.5822,7.59,427200.0
2006-08-03 14:20:00,9.75,9.76,9.75,9.76,307200.0,7.59,7.5977,7.59,7.5977,307200.0
2006-08-03 14:30:00,9.76,9.76,9.75,9.75,734400.0,7.5977,7.5977,7.59,7.59,734400.0
2006-08-03 14:40:00,9.75,9.77,9.74,9.77,371200.0,7.59,7.6055,7.5822,7.6055,371200.0
2006-08-03 14:50:00,9.77,9.79,9.77,9.78,528800.0,7.6055,7.6211,7.6055,7.6133,528800.0
2006-08-03 15:00:00,9.78,9.78,9.76,9.77,640000.0,7.6133,7.6133,7.5977,7.6055,640000.0
2006-08-03 15:10:00,9.77,9.78,9.76,9.77,342400.0,7.6055,7.6133,7.5977,7.6055,342400.0
2006-08-03 15:20:00,9.77,9.78,9.76,9.78,597600.0,7.6055,7.6133,7.5977,7.6133,597600.0
2006-08-03 15:30:00,9.78,9.79,9.77,9.77,558400.0,7.6133,7.6211,7.6055,7.6055,558400.0
2006-08-03 15:40:00,9.77,9.78,9.77,9.78,552000.0,7.6055,7.6133,7.6055,7.6133,552000.0
2006-08-03 15:50:00,9.78,9.78,9.76,9.76,536800.0,7.6133,7.6133,7.5977,7.5977,536800.0
2006-08-04 09:30:00,9.81,9.82,9.81,9.81,1232000.0,7.6367,7.6444,7.6367,7.6367,1232000.0
2006-08-04 09:40:00,9.81,9.87,9.81,9.87,855200.0,7.6367,7.6834,7.6367,7.6834,855200.0
2006-08-04 09:50:00,9.87,9.87,9.85,9.86,642400.0,7.6834,7.6834,7.6678,7.6756,642400.0
2006-08-04 10:00:00,9.87,9.89,9.85,9.88,560800.0,7.6834,7.6989,7.6678,7.6912,560800.0
2006-08-04 10:10:00,9.88,9.89,9.85,9.86,532800.0,7.6912,7.6989,7.6678,7.6756,532800.0
2006-08-04 10:20:00,9.86,9.86,9.83,9.84,469600.0,7.6756,7.6756,7.6522,7.66,469600.0
2006-08-04 10:30:00,9.84,9.85,9.82,9.83,1219200.0,7.66,7.6678,7.6444,7.6522,1219200.0
2006-08-04 10:40:00,9.82,9.83,9.81,9.81,1419200.0,7.6444,7.6522,7.6367,7.6367,1419200.0
2006-08-04 10:50:00,9.81,9.81,9.8,9.8,355200.0,7.6367,7.6367,7.6289,7.6289,355200.0
2006-08-04 11:00:00,9.8,9.8,9.79,9.8,251200.0,7.6289,7.6289,7.6211,7.6289,251200.0
2006-08-04 11:10:00,9.8,9.8,9.79,9.79,394400.0,7.6289,7.6289,7.6211,7.6211,394400.0
2006-08-04 11:20:00,9.79,9.81,9.79,9.81,704800.0,7.6211,7.6367,7.6211,7.6367,704800.0
2006-08-04 11:30:00,9.8,9.8,9.79,9.8,477600.0,7.6289,7.6289,7.6211,7.6289,477600.0
2006-08-04 11:40:00,9.8,9.81,9.8,9.8,193600.0,7.6289,7.6367,7.6289,7.6289,193600.0
2006-08-04 11:50:00,9.8,9.8,9.78,9.78,500000.0,7.6289,7.6289,7.6133,7.6133,500000.0
2006-08-04 12:00:00,9.78,9.8,9.77,9.79,185600.0,7.6133,7.6289,7.6055,7.6211,185600.0
2006-08-04 12:10:00,9.79,9.8,9.78,9.78,319200.0,7.6211,7.6289,7.6133,7.6133,319200.0
2006-08-04 12:20:00,9.78,9.79,9.78,9.78,754400.0,7.6133,7.6211,7.6133,7.6133,754400.0
2006-08-04 12:30:00,9.78,9.78,9.78,9.78,460000.0,7.6133,7.6133,7.6133,7.6133,460000.0
2006-08-04 12:40:00,9.78,9.79,9.78,9.79,194400.0,7.6133,7.6211,7.6133,7.6211,194400.0
2006-08-04 12:50:00,9.79,9.79,9.78,9.78,248000.0,7.6211,7.6211,7.6133,7.6133,248000.0
2006-08-04 13:00:00,9.78,9.8,9.78,9.8,152800.0,7.6133,7.6289,7.6133,7.6289,152800.0
2006-08-04 13:10:00,9.79,9.8,9.78,9.78,438400.0,7.6211,7.6289,7.6133,7.6133,438400.0
2006-08-04 13:20:00,9.78,9.78,9.78,9.78,428000.0,7.6133,7.6133,7.6133,7.6133,428000.0
2006-08-04 13:30:00,9.78,9.79,9.77,9.77,241600.0,7.6133,7.6211,7.6055,7.6055,241600.0
2006-08-04 13:40:00,9.78,9.78,9.77,9.78,352000.0,7.6133,7.6133,7.6055,7.6133,352000.0
2006-08-04 13:50:00,9.77,9.78,9.75,9.77,241600.0,7.6055,7.6133,7.59,7.6055,241600.0
2006-08-04 14:00:00,9.76,9.78,9.75,9.76,163200.0,7.5977,7.6133,7.59,7.5977,163200.0
2006-08-04 14:10:00,9.76,9.77,9.76,9.77,316800.0,7.5977,7.6055,7.5977,7.6055,316800.0
2006-08-04 14:20:00,9.77,9.77,9.76,9.77,346400.0,7.6055,7.6055,7.5977,7.6055,346400.0
2006-08-04 14:30:00,9.77,9.79,9.77,9.79,185600.0,7.6055,7.6211,7.6055,7.6211,185600.0
2006-08-04 14:40:00,9.79,9.79,9.78,9.78,168000.0,7.6211,7.6211,7.6133,7.6133,168000.0
2006-08-04 14:50:00,9.78,9.78,9.77,9.78,197600.0,7.6133,7.6133,7.6055,7.6133,197600.0
2006-08-04 15:00:00,9.78,9.79,9.78,9.79,321600.0,7.6133,7.6211,7.6133,7.6211,321600.0
2006-08-04 15:10:00,9.79,9.81,9.79,9.81,411200.0,7.6211,7.6367,7.6211,7.6367,411200.0
2006-08-04 15:20:00,9.81,9.82,9.81,9.82,408800.0,7.6367,7.6444,7.6367,7.6444,408800.0
2006-08-04 15:30:00,9.82,9.83,9.81,9.81,410400.0,7.6444,7.6522,7.6367,7.6367,410400.0
2006-08-04 15:40:00,9.81,9.83,9.81,9.82,348800.0,7.6367,7.6522,7.6367,7.6444,348800.0
2006-08-04 15:50:00,9.82,9.83,9.82,9.82,544800.0,7.6444,7.6522,7.6444,7.6444,544800.0
2006-08-07 09:30:00,9.78,9.79,9.72,9.75,1099200.0,7.6133,7.6211,7.5666,7.59,1099200.0
2006-08-07 09:40:00,9.76,9.76,9.7,9.7,1232000.0,7.5977,7.5977,7.551,7.551,1232000.0
2006-08-07 09:50:00,9.7,9.71,9.67,9.68,1342400.0,7.551,7.5588,7.5277,7.5355,1342400.0
2006-08-07 10:00:00,9.68,9.68,9.66,9.66,1581600.0,7.5355,7.5355,7.5199,7.5199,1581600.0
2006-08-07 10:10:00,9.66,9.66,9.63,9.63,1545600.0,7.5199,7.5199,7.4965,7.4965,1545600.0
2006-08-07 10:20:00,9.63,9.65,9.62,9.65,1034400.0,7.4965,7.5121,7.4888,7.5121,1034400.0
2006-08-07 10:30:00,9.65,9.7,9.64,9.65,881600.0,7.5121,7.551,7.5043,7.5121,881600.0
2006-08-07 10:40:00,9.65,9.65,9.63,9.65,892800.0,7.5121,7.5121,7.4965,7.5121,892800.0
2006-08-07 10:50:00,9.65,9.65,9.64,9.64,556800.0,7.5121,7.5121,7.5043,7.5043,556800.0
2006-08-07 11:00:00,9.65,9.66,9.64,9.66,730400.0,7.5121,7.5199,7.5043,7.5199,730400.0
2006-08-07 11:10:00,9.66,9.67,9.66,9.67,165600.0,7.5199,7.5277,7.5199,7.5277,165600.0
2006-08-07 11:20:00,9.67,9.68,9.66,9.66,262400.0,7.5277,7.5355,7.5199,7.5199,262400.0
2006-08-07 11:30:00,9.66,9.68,9.66,9.68,344800.0,7.5199,7.5355,7.5199,7.5355,344800.0
2006-08-07 11:40:00,9.67,9.68,9.67,9.67,217600.0,7.5277,7.5355,7.5277,7.5277,217600.0
2006-08-07 11:50:00,9.67,9.68,9.67,9.68,301600.0,7.5277,7.5355,7.5277,7.5355,301600.0
2006-08-07 12:00:00,9.68,9.69,9.67,9.67,284000.0,7.5355,7.5432,7.5277,7.5277,284000.0
2006-08-07 12:10:00,9.67,9.67,9.65,9.67,199200.0,7.5277,7.5277,7.5121,7.5277,199200.0
2006-08-07 12:20:00,9.67,9.67,9.65,9.67,168800.0,7.5277,7.5277,7.5121,7.5277,168800.0
2006-08-07 12:30:00,9.67,9.69,9.67,9.69,385600.0,7.5277,7.5432,7.5277,7.5432,385600.0
2006-08-07 12:40:00,9.69,9.7,9.69,9.7,292000.0,7.5432,7.551,7.5432,7.551,292000.0
2006-08-07 12:50:00,9.7,9.71,9.69,9.69,154400.0,7.551,7.5588,7.5432,7.5432,154400.0
2006-08-07 13:00:00,9.69,9.69,9.68,9.68,164000.0,7.5432,7.5432,7.5355,7.5355,164000.0
2006-08-07 13:10:00,9.68,9.7,9.68,9.69,116800.0,7.5355,7.551,7.5355,7.5432,116800.0
2006-08-07 13:20:00,9.69,9.7,9.69,9.7,195200.0,7.5432,7.551,7.5432,7.551,195200.0
2006-08-07 13:30:00,9.7,9.7,9.69,9.7,205600.0,7.551,7.551,7.5432,7.551,205600.0
2006-08-07 13:40:00,9.7,9.7,9.69,9.7,220000.0,7.551,7.551,7.5432,7.551,220000.0
2006-08-07 13:50:00,9.69,9.69,9.68,9.68,240000.0,7.5432,7.5432,7.5355,7.5355,240000.0
2006-08-07 14:00:00,9.68,9.7,9.68,9.69,204800.0,7.5355,7.551,7.5355,7.5432,204800.0
2006-08-07 14:10:00,9.69,9.7,9.68,9.7,350400.0,7.5432,7.551,7.5355,7.551,350400.0
2006-08-07 14:20:00,9.7,9.7,9.69,9.69,194400.0,7.551,7.551,7.5432,7.5432,194400.0
2006-08-07 14:30:00,9.69,9.7,9.68,9.7,407200.0,7.5432,7.551,7.5355,7.551,407200.0
2006-08-07 14:40:00,9.7,9.71,9.7,9.71,172800.0,7.551,7.5588,7.551,7.5588,172800.0
2006-08-07 14:50:00,9.71,9.72,9.71,9.72,207200.0,7.5588,7.5666,7.5588,7.5666,207200.0
2006-08-07 15:00:00,9.72,9.72,9.71,9.71,342400.0,7.5666,7.5666,7.5588,7.5588,342400.0
2006-08-07 15:10:00,9.71,9.71,9.7,9.71,368800.0,7.5588,7.5588,7.551,7.5588,368800.0
2006-08-07 15:20:00,9.71,9.73,9.71,9.73,336000.0,7.5588,7.5744,7.5588,7.5744,336000.0
2006-08-07 15:30:00,9.73,9.75,9.73,9.75,480800.0,7.5744,7.59,7.5744,7.59,480800.0
2006-08-07 15:40:00,9.75,9.75,9.72,9.73,533600.0,7.59,7.59,7.5666,7.5744,533600.0
2006-08-07 15:50:00,9.73,9.74,9.73,9.74,500800.0,7.5744,7.5822,7.5744,7.5822,500800.0
2006-08-08 09:30:00,9.79,9.87,9.75,9.83,595200.0,7.6211,7.6834,7.59,7.6522,595200.0
2006-08-08 09:40:00,9.83,9.85,9.79,9.81,817600.0,7.6522,7.6678,7.6211,7.6367,817600.0
2006-08-08 09:50:00,9.81,9.81,9.8,9.81,421600.0,7.6367,7.6367,7.6289,7.6367,421600.0
2006-08-08 10:00:00,9.81,9.82,9.78,9.78,831200.0,7.6367,7.6444,7.6133,7.6133,831200.0
2006-08-08 10:10:00,9.78,9.79,9.78,9.78,737600.0,7.6133,7.6211,7.6133,7.6133,737600.0
2006-08-08 10:20:00,9.79,9.8,9.78,9.8,241600.0,7.6211,7.6289,7.6133,7.6289,241600.0
2006-08-08 10:30:00,9.8,9.8,9.78,9.78,232800.0,7.6289,7.6289,7.6133,7.6133,232800.0
2006-08-08 10:40:00,9.78,9.8,9.78,9.79,265600.0,7.6133,7.6289,7.6133,7.6211,265600.0
2006-08-08 10:50:00,9.79,9.81,9.79,9.81,151200.0,7.6211,7.6367,7.6211,7.6367,151200.0
2006-08-08 11:00:00,9.81,9.81,9.78,9.79,472000.0,7.6367,7.6367,7.6133,7.6211,472000.0
2006-08-08 11:10:00,9.79,9.79,9.78,9.79,184000.0,7.6211,7.6211,7.6133,7.6211,184000.0
2006-08-08 11:20:00,9.79,9.81,9.79,9.8,213600.0,7.6211,7.6367,7.6211,7.6289,213600.0
2006-08-08 11:30:00,9.8,9.8,9.79,9.79,251200.0,7.6289,7.6289,7.6211,7.6211,251200.0
2006-08-08 11:40:00,9.79,9.79,9.79,9.79,139200.0,7.6211,7.6211,7.6211,7.6211,139200.0
2006-08-08 11:50:00,9.79,9.79,9.78,9.79,642400.0,7.6211,7.6211,7.6133,7.6211,642400.0
2006-08-08 12:00:00,9.79,9.8,9.79,9.8,120800.0,7.6211,7.6289,7.6211,7.6289,120800.0
2006-08-08 12:10:00,9.8,9.8,9.79,9.79,105600.0,7.6289,7.6289,7.6211,7.6211,105600.0
2006-08-08 12:20:00,9.79,9.8,9.78,9.78,152000.0,7.6211,7.6289,7.6133,7.6133,152000.0
2006-08-08 12:30:00,9.78,9.79,9.77,9.79,252000.0,7.6133,7.6211,7.6055,7.6211,252000.0
2006-08-08 12:40:00,9.79,9.79,9.78,9.78,124800.0,7.6211,7.6211,7.6133,7.6133,124800.0
2006-08-08 12:50:00,9.78,9.78,9.77,9.77,335200.0,7.6133,7.6133,7.6055,7.6055,335200.0
2006-08-08 13:00:00,9.77,9.77,9.76,9.76,402400.0,7.6055,7.6055,7.5977,7.5977,402400.0
2006-08-08 13:10:00,9.76,9.76,9.74,9.74,160000.0,7.5977,7.5977,7.5822,7.5822,160000.0
2006-08-08 13:20:00,9.74,9.74,9.74,9.74,252800.0,7.5822,7.5822,7.5822,7.5822,252800.0
2006-08-08 13:30:00,9.74,9.75,9.74,9.74,166400.0,7.5822,7.59,7.5822,7.5822,166400.0
2006-08-08 13:40:00,9.74,9.74,9.73,9.73,287200.0,7.5822,7.5822,7.5744,7.5744,287200.0
2006-08-08 13:50:00,9.74,9.74,9.72,9.72,244800.0,7.5822,7.5822,7.5666,7.5666,244800.0
2006-08-08 14:00:00,9.72,9.74,9.72,9.74,260000.0,7.5666,7.5822,7.5666,7.5822,260000.0
2006-08-08 14:10:00,9.74,9.77,9.74,9.75,591200.0,7.5822,7.6055,7.5822,7.59,591200.0
2006-08-08 14:20:00,9.76,9.77,9.67,9.69,641600.0,7.5977,7.6055,7.5277,7.5432,641600.0
2006-08-08 14:30:00,9.7,9.7,9.65,9.67,429600.0,7.551,7.551,7.5121,7.5277,429600.0
2006-08-08 14:40:00,9.67,9.68,9.64,9.65,636800.0,7.5277,7.5355,7.5043,7.5121,636800.0
2006-08-08 14:50:00,9.65,9.66,9.65,9.66,588800.0,7.5121,7.5199,7.5121,7.5199,588800.0
2006-08-08 15:00:00,9.66,9.67,9.63,9.63,612800.0,7.5199,7.5277,7.4965,7.4965,612800.0
2006-08-08 15:10:00,9.63,9.65,9.63,9.63,368000.0,7.4965,7.5121,7.4965,7.4965,368000.0
2006-08-08 15:20:00,9.63,9.63,9.61,9.61,560800.0,7.4965,7.4965,7.481,7.481,560800.0
2006-08-08 15:30:00,9.61,9.63,9.58,9.59,771200.0,7.481,7.4965,7.4576,7.4654,771200.0
2006-08-08 15:40:00,9.59,9.65,9.59,9.64,680800.0,7.4654,7.5121,7.4654,7.5043,680800.0
2006-08-08 15:50:00,9.64,9.65,9.63,9.64,669600.0,7.5043,7.5121,7.4965,7.5043,669600.0
2006-08-09 09:30:00,9.66,9.71,9.64,9.68,616800.0,7.5199,7.5588,7.5043,7.5355,616800.0
2006-08-09 09:40:00,9.68,9.69,9.6,9.69,499200.0,7.5355,7.5432,7.4732,7.5432,499200.0
2006-08-09 09:50:00,9.69,9.69,9.65,9.66,392000.0,7.5432,7.5432,7.5121,7.5199,392000.0
2006-08-09 10:00:00,9.66,9.67,9.66,9.67,529600.0,7.5199,7.5277,7.5199,7.5277,529600.0
2006-08-09 10:10:00,9.67,9.67,9.64,9.64,588000.0,7.5277,7.5277,7.5043,7.5043,588000.0
2006-08-09 10:20:00,9.64,9.64,9.63,9.63,360800.0,7.5043,7.5043,7.4965,7.4965,360800.0
2006-08-09 10:30:00,9.63,9.64,9.63,9.64,488000.0,7.4965,7.5043,7.4965,7.5043,488000.0
2006-08-09 10:40:00,9.64,9.64,9.62,9.64,362400.0,7.5043,7.5043,7.4888,7.5043,362400.0
2006-08-09 10:50:00,9.64,9.64,9.63,9.63,448000.0,7.5043,7.5043,7.4965,7.4965,448000.0
2006-08-09 11:00:00,9.63,9.64,9.63,9.64,250400.0,7.4965,7.5043,7.4965,7.5043,250400.0
2006-08-09 11:10:00,9.64,9.65,9.64,9.65,306400.0,7.5043,7.5121,7.5043,7.5121,306400.0
2006-08-09 11:20:00,9.65,9.65,9.64,9.65,205600.0,7.5121,7.5121,7.5043,7.5121,205600.0
2006-08-09 11:30:00,9.64,9.65,9.63,9.64,259200.0,7.5043,7.5121,7.4965,7.5043,259200.0
2006-08-09 11:40:00,9.64,9.64,9.63,9.64,295200.0,7.5043,7.5043,7.4965,7.5043,295200.0
2006-08-09 11:50:00,9.63,9.64,9.63,9.63,413600.0,7.4965,7.5043,7.4965,7.4965,413600.0
2006-08-09 12:00:00,9.63,9.67,9.63,9.67,279200.0,7.4965,7.5277,7.4965,7.5277,279200.0
2006-08-09 12:10:00,9.67,9.67,9.65,9.65,147200.0,7.5277,7.5277,7.5121,7.5121,147200.0
2006-08-09 12:20:00,9.65,9.65,9.64,9.64,409600.0,7.5121,7.5121,7.5043,7.5043,409600.0
2006-08-09 12:30:00,9.64,9.64,9.64,9.64,462400.0,7.5043,7.5043,7.5043,7.5043,462400.0
2006-08-09 12:40:00,9.64,9.64,9.63,9.63,430400.0,7.5043,7.5043,7.4965,7.4965,430400.0
2006-08-09 12:50:00,9.63,9.63,9.62,9.63,218400.0,7.4965,7.4965,7.4888,7.4965,218400.0
2006-08-09 13:00:00,9.63,9.63,9.62,9.63,188800.0,7.4965,7.4965,7.4888,7.4965,188800.0
2006-08-09 13:10:00,9.63,9.64,9.63,9.63,200800.0,7.4965,7.5043,7.4965,7.4965,200800.0
2006-08-09 13:20:00,9.63,9.64,9.63,9.64,182400.0,7.4965,7.5043,7.4965,7.5043,182400.0
2006-08-09 13:30:00,9.64,9.64,9.61,9.62,166400.0,7.5043,7.5043,7.481,7.4888,166400.0
2006-08-09 13:40:00,9.62,9.62,9.62,9.62,185600.0,7.4888,7.4888,7.4888,7.4888,185600.0
2006-08-09 13:50:00,9.62,9.63,9.62,9.62,177600.0,7.4888,7.4965,7.4888,7.4888,177600.0
2006-08-09 14:00:00,9.62,9.64,9.62,9.63,299200.0,7.4888,7.5043,7.4888,7.4965,299200.0
2006-08-09 14:10:00,9.63,9.64,9.62,9.62,186400.0,7.4965,7.5043,7.4888,7.4888,186400.0
2006-08-09 14:20:00,9.62,9.63,9.62,9.62,235200.0,7.4888,7.4965,7.4888,7.4888,235200.0
2006-08-09 14:30:00,9.62,9.63,9.61,9.62,468800.0,7.4888,7.4965,7.481,7.4888,468800.0
2006-08-09 14:40:00,9.62,9.62,9.6,9.6,391200.0,7.4888,7.4888,7.4732,7.4732,391200.0
2006-08-09 14:50:00,9.6,9.6,9.59,9.59,411200.0,7.4732,7.4732,7.4654,7.4654,411200.0
2006-08-09 15:00:00,9.59,9.6,9.59,9.6,528000.0,7.4654,7.4732,7.4654,7.4732,528000.0
2006-08-09 15:10:00,9.6,9.6,9.59,9.6,408800.0,7.4732,7.4732,7.4654,7.4732,408800.0
2006-08-09 15:20:00,9.6,9.61,9.59,9.6,309600.0,7.4732,7.481,7.4654,7.4732,309600.0
2006-08-09 15:30:00,9.6,9.61,9.6,9.61,412000.0,7.4732,7.481,7.4732,7.481,412000.0
2006-08-09 15:40:00,9.61,9.63,9.61,9.63,481600.0,7.481,7.4965,7.481,7.4965,481600.0
2006-08-09 15:50:00,9.63,9.63,9.6,9.61,747200.0,7.4965,7.4965,7.4732,7.481,747200.0
2006-08-10 09:30:00,9.58,9.61,9.55,9.56,530400.0,7.4576,7.481,7.4343,7.442,530400.0
2006-08-10 09:40:00,9.56,9.56,9.51,9.51,1279200.0,7.442,7.442,7.4031,7.4031,1279200.0
2006-08-10 09:50:00,9.51,9.56,9.51,9.52,1093600.0,7.4031,7.442,7.4031,7.4109,1093600.0
2006-08-10 10:00:00,9.51,9.54,9.51,9.53,796800.0,7.4031,7.4265,7.4031,7.4187,796800.0
2006-08-10 10:10:00,9.53,9.53,9.49,9.5,748800.0,7.4187,7.4187,7.3876,7.3953,748800.0
2006-08-10 10:20:00,9.5,9.5,9.47,9.48,533600.0,7.3953,7.3953,7.372,7.3798,533600.0
2006-08-10 10:30:00,9.48,9.49,9.46,9.47,728000.0,7.3798,7.3876,7.3642,7.372,728000.0
2006-08-10 10:40:00,9.47,9.48,9.44,9.45,801600.0,7.372,7.3798,7.3486,7.3564,801600.0
2006-08-10 10:50:00,9.45,9.47,9.45,9.46,908000.0,7.3564,7.372,7.3564,7.3642,908000.0
2006-08-10 11:00:00,9.46,9.51,9.46,9.5,518400.0,7.3642,7.4031,7.3642,7.3953,518400.0
2006-08-10 11:10:00,9.5,9.56,9.5,9.54,455200.0,7.3953,7.442,7.3953,7.4265,455200.0
2006-08-10 11:20:00,9.54,9.59,9.54,9.56,525600.0,7.4265,7.4654,7.4265,7.442,525600.0
2006-08-10 11:30:00,9.56,9.56,9.53,9.54,500800.0,7.442,7.442,7.4187,7.4265,500800.0
2006-08-10 11:40:00,9.53,9.55,9.53,9.55,341600.0,7.4187,7.4343,7.4187,7.4343,341600.0
2006-08-10 11:50:00,9.55,9.56,9.54,9.55,316800.0,7.4343,7.442,7.4265,7.4343,316800.0
2006-08-10 12:00:00,9.56,9.56,9.54,9.54,379200.0,7.442,7.442,7.4265,7.4265,379200.0
2006-08-10 12:10:00,9.54,9.54,9.53,9.53,388000.0,7.4265,7.4265,7.4187,7.4187,388000.0
2006-08-10 12:20:00,9.53,9.54,9.53,9.53,451200.0,7.4187,7.4265,7.4187,7.4187,451200.0
2006-08-10 12:30:00,9.54,9.54,9.53,9.53,167200.0,7.4265,7.4265,7.4187,7.4187,167200.0
2006-08-10 12:40:00,9.54,9.54,9.52,9.52,160000.0,7.4265,7.4265,7.4109,7.4109,160000.0
2006-08-10 12:50:00,9.52,9.53,9.52,9.53,224800.0,7.4109,7.4187,7.4109,7.4187,224800.0
2006-08-10 13:00:00,9.53,9.53,9.53,9.53,181600.0,7.4187,7.4187,7.4187,7.4187,181600.0
2006-08-10 13:10:00,9.53,9.53,9.51,9.52,329600.0,7.4187,7.4187,7.4031,7.4109,329600.0
2006-08-10 13:20:00,9.52,9.53,9.52,9.52,262400.0,7.4109,7.4187,7.4109,7.4109,262400.0
2006-08-10 13:30:00,9.52,9.53,9.52,9.53,323200.0,7.4109,7.4187,7.4109,7.4187,323200.0
2006-08-10 13:40:00,9.53,9.54,9.52,9.54,640000.0,7.4187,7.4265,7.4109,7.4265,640000.0
2006-08-10 13:50:00,9.54,9.54,9.53,9.53,262400.0,7.4265,7.4265,7.4187,7.4187,262400.0
2006-08-10 14:00:00,9.53,9.54,9.53,9.54,386400.0,7.4187,7.4265,7.4187,7.4265,386400.0
2006-08-10 14:10:00,9.54,9.54,9.52,9.54,572000.0,7.4265,7.4265,7.4109,7.4265,572000.0
2006-08-10 14:20:00,9.54,9.54,9.53,9.53,352800.0,7.4265,7.4265,7.4187,7.4187,352800.0
2006-08-10 14:30:00,9.53,9.53,9.51,9.52,322400.0,7.4187,7.4187,7.4031,7.4109,322400.0
2006-08-10 14:40:00,9.52,9.53,9.51,9.51,430400.0,7.4109,7.4187,7.4031,7.4031,430400.0
2006-08-10 14:50:00,9.51,9.52,9.51,9.52,576000.0,7.4031,7.4109,7.4031,7.4109,576000.0
2006-08-10 15:00:00,9.52,9.52,9.5,9.52,346400.0,7.4109,7.4109,7.3953,7.4109,346400.0
2006-08-10 15:10:00,9.52,9.52,9.5,9.51,628800.0,7.4109,7.4109,7.3953,7.4031,628800.0
2006-08-10 15:20:00,9.51,9.52,9.49,9.49,814400.0,7.4031,7.4109,7.3876,7.3876,814400.0
2006-08-10 15:30:00,9.49,9.52,9.49,9.51,980800.0,7.3876,7.4109,7.3876,7.4031,980800.0
2006-08-10 15:40:00,9.51,9.53,9.51,9.52,729600.0,7.4031,7.4187,7.4031,7.4109,729600.0
2006-08-10 15:50:00,9.52,9.53,9.52,9.53,698400.0,7.4109,7.4187,7.4109,7.4187,698400.0
2006-08-11 09:30:00,9.56,9.56,9.54,9.55,1024000.0,7.442,7.442,7.4265,7.4343,1024000.0
2006-08-11 09:40:00,9.54,9.55,9.54,9.55,770400.0,7.4265,7.4343,7.4265,7.4343,770400.0
2006-08-11 09:50:00,9.55,9.55,9.53,9.54,585600.0,7.4343,7.4343,7.4187,7.4265,585600.0
2006-08-11 10:00:00,9.54,9.56,9.54,9.56,664800.0,7.4265,7.442,7.4265,7.442,664800.0
2006-08-11 10:10:00,9.56,9.6,9.56,9.57,808800.0,7.442,7.4732,7.442,7.4498,808800.0
2006-08-11 10:20:00,9.57,9.58,9.56,9.57,579200.0,7.4498,7.4576,7.442,7.4498,579200.0
2006-08-11 10:30:00,9.56,9.57,9.55,9.55,2066400.0,7.442,7.4498,7.4343,7.4343,2066400.0
2006-08-11 10:40:00,9.55,9.56,9.55,9.56,638400.0,7.4343,7.442,7.4343,7.442,638400.0
2006-08-11 10:50:00,9.56,9.57,9.56,9.57,1472800.0,7.442,7.4498,7.442,7.4498,1472800.0
2006-08-11 11:00:00,9.56,9.57,9.56,9.56,519200.0,7.442,7.4498,7.442,7.442,519200.0
2006-08-11 11:10:00,9.56,9.56,9.56,9.56,355200.0,7.442,7.442,7.442,7.442,355200.0
2006-08-11 11:20:00,9.56,9.56,9.55,9.56,364800.0,7.442,7.442,7.4343,7.442,364800.0
2006-08-11 11:30:00,9.56,9.57,9.56,9.56,844000.0,7.442,7.4498,7.442,7.442,844000.0
2006-08-11 11:40:00,9.56,9.56,9.56,9.56,417600.0,7.442,7.442,7.442,7.442,417600.0
2006-08-11 11:50:00,9.56,9.56,9.55,9.55,504800.0,7.442,7.442,7.4343,7.4343,504800.0
2006-08-11 12:00:00,9.55,9.56,9.54,9.55,343200.0,7.4343,7.442,7.4265,7.4343,343200.0
2006-08-11 12:10:00,9.55,9.56,9.55,9.56,231200.0,7.4343,7.442,7.4343,7.442,231200.0
2006-08-11 12:20:00,9.55,9.56,9.55,9.56,125600.0,7.4343,7.442,7.4343,7.442,125600.0
2006-08-11 12:30:00,9.56,9.56,9.55,9.56,117600.0,7.442,7.442,7.4343,7.442,117600.0
2006-08-11 12:40:00,9.56,9.57,9.56,9.57,147200.0,7.442,7.4498,7.442,7.4498,147200.0
2006-08-11 12:50:00,9.56,9.57,9.56,9.56,224000.0,7.442,7.4498,7.442,7.442,224000.0
2006-08-11 13:00:00,9.56,9.56,9.55,9.56,344000.0,7.442,7.442,7.4343,7.442,344000.0
2006-08-11 13:10:00,9.56,9.56,9.55,9.55,195200.0,7.442,7.442,7.4343,7.4343,195200.0
2006-08-11 13:20:00,9.55,9.55,9.54,9.55,320000.0,7.4343,7.4343,7.4265,7.4343,320000.0
2006-08-11 13:30:00,9.55,9.55,9.54,9.55,304800.0,7.4343,7.4343,7.4265,7.4343,304800.0
2006-08-11 13:40:00,9.55,9.56,9.55,9.56,251200.0,7.4343,7.442,7.4343,7.442,251200.0
2006-08-11 13:50:00,9.56,9.56,9.55,9.56,439200.0,7.442,7.442,7.4343,7.442,439200.0
2006-08-11 14:00:00,9.56,9.57,9.56,9.56,412800.0,7.442,7.4498,7.442,7.442,412800.0
2006-08-11 14:10:00,9.56,9.57,9.55,9.56,341600.0,7.442,7.4498,7.4343,7.442,341600.0
2006-08-11 14:20:00,9.56,9.56,9.55,9.55,537600.0,7.442,7.442,7.4343,7.4343,537600.0
2006-08-11 14:30:00,9.55,9.57,9.55,9.57,357600.0,7.4343,7.4498,7.4343,7.4498,357600.0
2006-08-11 14:40:00,9.57,9.57,9.55,9.56,588800.0,7.4498,7.4498,7.4343,7.442,588800.0
2006-08-11 14:50:00,9.56,9.57,9.56,9.56,411200.0,7.442,7.4498,7.442,7.442,411200.0
2006-08-11 15:00:00,9.56,9.57,9.56,9.56,428000.0,7.442,7.4498,7.442,7.442,428000.0
2006-08-11 15:10:00,9.56,9.57,9.56,9.56,524000.0,7.442,7.4498,7.442,7.442,524000.0
2006-08-11 15:20:00,9.56,9.57,9.56,9.57,480000.0,7.442,7.4498,7.442,7.4498,480000.0
2006-08-11 15:30:00,9.57,9.57,9.56,9.57,435200.0,7.4498,7.4498,7.442,7.4498,435200.0
2006-08-11 15:40:00,9.57,9.58,9.56,9.56,669600.0,7.4498,7.4576,7.442,7.442,669600.0
2006-08-11 15:50:00,9.56,9.57,9.56,9.56,1158400.0,7.442,7.4498,7.442,7.442,1158400.0
2006-08-14 09:30:00,9.63,9.65,9.63,9.65,878400.0,7.4965,7.5121,7.4965,7.5121,878400.0
2006-08-14 09:40:00,9.65,9.66,9.63,9.65,776000.0,7.5121,7.5199,7.4965,7.5121,776000.0
2006-08-14 09:50:00,9.65,9.7,9.64,9.68,856000.0,7.5121,7.551,7.5043,7.5355,856000.0
2006-08-14 10:00:00,9.68,9.69,9.65,9.68,686400.0,7.5355,7.5432,7.5121,7.5355,686400.0
2006-08-14 10:10:00,9.68,9.68,9.67,9.68,464800.0,7.5355,7.5355,7.5277,7.5355,464800.0
2006-08-14 10:20:00,9.68,9.68,9.65,9.65,284000.0,7.5355,7.5355,7.5121,7.5121,284000.0
2006-08-14 10:30:00,9.66,9.66,9.64,9.64,418400.0,7.5199,7.5199,7.5043,7.5043,418400.0
2006-08-14 10:40:00,9.64,9.65,9.64,9.65,236000.0,7.5043,7.5121,7.5043,7.5121,236000.0
2006-08-14 10:50:00,9.65,9.66,9.65,9.65,504800.0,7.5121,7.5199,7.5121,7.5121,504800.0
2006-08-14 11:00:00,9.65,9.66,9.65,9.66,421600.0,7.5121,7.5199,7.5121,7.5199,421600.0
2006-08-14 11:10:00,9.66,9.68,9.66,9.67,228800.0,7.5199,7.5355,7.5199,7.5277,228800.0
2006-08-14 11:20:00,9.67,9.67,9.65,9.65,124000.0,7.5277,7.5277,7.5121,7.5121,124000.0
2006-08-14 11:30:00,9.65,9.68,9.65,9.67,202400.0,7.5121,7.5355,7.5121,7.5277,202400.0
2006-08-14 11:40:00,9.67,9.68,9.67,9.68,219200.0,7.5277,7.5355,7.5277,7.5355,219200.0
2006-08-14 11:50:00,9.68,9.69,9.67,9.68,440800.0,7.5355,7.5432,7.5277,7.5355,440800.0
2006-08-14 12:00:00,9.68,9.68,9.66,9.68,296800.0,7.5355,7.5355,7.5199,7.5355,296800.0
2006-08-14 12:10:00,9.68,9.69,9.68,9.69,318400.0,7.5355,7.5432,7.5355,7.5432,318400.0
2006-08-14 12:20:00,9.69,9.7,9.69,9.69,168800.0,7.5432,7.551,7.5432,7.5432,168800.0
2006-08-14 12:30:00,9.69,9.69,9.68,9.68,127200.0,7.5432,7.5432,7.5355,7.5355,127200.0
2006-08-14 12:40:00,9.68,9.68,9.67,9.67,220800.0,7.5355,7.5355,7.5277,7.5277,220800.0
2006-08-14 12:50:00,9.68,9.68,9.67,9.67,140800.0,7.5355,7.5355,7.5277,7.5277,140800.0
2006-08-14 13:00:00,9.67,9.68,9.67,9.68,160800.0,7.5277,7.5355,7.5277,7.5355,160800.0
2006-08-14 13:10:00,9.67,9.68,9.67,9.67,151200.0,7.5277,7.5355,7.5277,7.5277,151200.0
2006-08-14 13:20:00,9.68,9.68,9.67,9.68,276800.0,7.5355,7.5355,7.5277,7.5355,276800.0
2006-08-14 13:30:00,9.68,9.69,9.68,9.69,272800.0,7.5355,7.5432,7.5355,7.5432,272800.0
2006-08-14 13:40:00,9.69,9.7,9.69,9.7,198400.0,7.5432,7.551,7.5432,7.551,198400.0
2006-08-14 13:50:00,9.7,9.7,9.69,9.69,123200.0,7.551,7.551,7.5432,7.5432,123200.0
2006-08-14 14:00:00,9.69,9.7,9.69,9.69,276000.0,7.5432,7.551,7.5432,7.5432,276000.0
2006-08-14 14:10:00,9.69,9.69,9.68,9.69,194400.0,7.5432,7.5432,7.5355,7.5432,194400.0
2006-08-14 14:20:00,9.68,9.68,9.66,9.67,242400.0,7.5355,7.5355,7.5199,7.5277,242400.0
2006-08-14 14:30:00,9.68,9.69,9.67,9.68,248800.0,7.5355,7.5432,7.5277,7.5355,248800.0
2006-08-14 14:40:00,9.68,9.69,9.67,9.67,199200.0,7.5355,7.5432,7.5277,7.5277,199200.0
2006-08-14 14:50:00,9.68,9.68,9.64,9.65,361600.0,7.5355,7.5355,7.5043,7.5121,361600.0
2006-08-14 15:00:00,9.65,9.65,9.63,9.63,405600.0,7.5121,7.5121,7.4965,7.4965,405600.0
2006-08-14 15:10:00,9.63,9.63,9.62,9.63,306400.0,7.4965,7.4965,7.4888,7.4965,306400.0
2006-08-14 15:20:00,9.63,9.65,9.63,9.64,275200.0,7.4965,7.5121,7.4965,7.5043,275200.0
2006-08-14 15:30:00,9.64,9.65,9.63,9.64,345600.0,7.5043,7.5121,7.4965,7.5043,345600.0
2006-08-14 15:40:00,9.64,9.66,9.64,9.66,390400.0,7.5043,7.5199,7.5043,7.5199,390400.0
2006-08-14 15:50:00,9.66,9.66,9.64,9.64,727200.0,7.5199,7.5199,7.5043,7.5043,727200.0
2006-08-15 09:30:00,9.68,9.69,9.67,9.69,748000.0,7.5355,7.5432,7.5277,7.5432,748000.0
2006-08-15 09:40:00,9.69,9.69,9.64,9.64,1231200.0,7.5432,7.5432,7.5043,7.5043,1231200.0
2006-08-15 09:50:00,9.65,9.66,9.61,9.65,720000.0,7.5121,7.5199,7.481,7.5121,720000.0
2006-08-15 10:00:00,9.65,9.66,9.63,9.63,599200.0,7.5121,7.5199,7.4965,7.4965,599200.0
2006-08-15 10:10:00,9.64,9.66,9.62,9.64,412800.0,7.5043,7.5199,7.4888,7.5043,412800.0
2006-08-15 10:20:00,9.64,9.64,9.63,9.64,378400.0,7.5043,7.5043,7.4965,7.5043,378400.0
2006-08-15 10:30:00,9.63,9.67,9.63,9.67,647200.0,7.4965,7.5277,7.4965,7.5277,647200.0
2006-08-15 10:40:00,9.67,9.68,9.67,9.68,657600.0,7.5277,7.5355,7.5277,7.5355,657600.0
2006-08-15 10:50:00,9.68,9.69,9.67,9.67,1022400.0,7.5355,7.5432,7.5277,7.5277,1022400.0
2006-08-15 11:00:00,9.67,9.68,9.66,9.67,683200.0,7.5277,7.5355,7.5199,7.5277,683200.0
2006-08-15 11:10:00,9.66,9.67,9.64,9.64,508000.0,7.5199,7.5277,7.5043,7.5043,508000.0
2006-08-15 11:20:00,9.64,9.64,9.63,9.64,338400.0,7.5043,7.5043,7.4965,7.5043,338400.0
2006-08-15 11:30:00,9.64,9.65,9.63,9.64,392000.0,7.5043,7.5121,7.4965,7.5043,392000.0
2006-08-15 11:40:00,9.64,9.64,9.63,9.64,504800.0,7.5043,7.5043,7.4965,7.5043,504800.0
2006-08-15 11:50:00,9.65,9.67,9.64,9.67,807200.0,7.5121,7.5277,7.5043,7.5277,807200.0
2006-08-15 12:00:00,9.67,9.67,9.66,9.67,312800.0,7.5277,7.5277,7.5199,7.5277,312800.0
2006-08-15 12:10:00,9.67,9.68,9.67,9.68,508800.0,7.5277,7.5355,7.5277,7.5355,508800.0
2006-08-15 12:20:00,9.68,9.68,9.66,9.67,542400.0,7.5355,7.5355,7.5199,7.5277,542400.0
2006-08-15 12:30:00,9.67,9.71,9.67,9.71,203200.0,7.5277,7.5588,7.5277,7.5588,203200.0
2006-08-15 12:40:00,9.71,9.71,9.67,9.67,383200.0,7.5588,7.5588,7.5277,7.5277,383200.0
2006-08-15 12:50:00,9.67,9.69,9.66,9.69,274400.0,7.5277,7.5432,7.5199,7.5432,274400.0
2006-08-15 13:00:00,9.69,9.69,9.68,9.68,176800.0,7.5432,7.5432,7.5355,7.5355,176800.0
2006-08-15 13:10:00,9.68,9.68,9.67,9.68,359200.0,7.5355,7.5355,7.5277,7.5355,359200.0
2006-08-15 13:20:00,9.68,9.72,9.68,9.69,313600.0,7.5355,7.5666,7.5355,7.5432,313600.0
2006-08-15 13:30:00,9.69,9.7,9.68,9.69,608800.0,7.5432,7.551,7.5355,7.5432,608800.0
2006-08-15 13:40:00,9.69,9.69,9.68,9.68,242400.0,7.5432,7.5432,7.5355,7.5355,242400.0
2006-08-15 13:50:00,9.68,9.7,9.68,9.69,472000.0,7.5355,7.551,7.5355,7.5432,472000.0
2006-08-15 14:00:00,9.7,9.7,9.68,9.69,516800.0,7.551,7.551,7.5355,7.5432,516800.0
2006-08-15 14:10:00,9.69,9.7,9.69,9.7,362400.0,7.5432,7.551,7.5432,7.551,362400.0
2006-08-15 14:20:00,9.7,9.72,9.7,9.71,439200.0,7.551,7.5666,7.551,7.5588,439200.0
2006-08-15 14:30:00,9.71,9.71,9.69,9.7,420000.0,7.5588,7.5588,7.5432,7.551,420000.0
2006-08-15 14:40:00,9.7,9.71,9.69,9.7,565600.0,7.551,7.5588,7.5432,7.551,565600.0
2006-08-15 14:50:00,9.7,9.71,9.7,9.71,331200.0,7.551,7.5588,7.551,7.5588,331200.0
2006-08-15 15:00:00,9.71,9.72,9.7,9.7,514400.0,7.5588,7.5666,7.551,7.551,514400.0
2006-08-15 15:10:00,9.7,9.71,9.69,9.69,443200.0,7.551,7.5588,7.5432,7.5432,443200.0
2006-08-15 15:20:00,9.69,9.72,9.69,9.71,442400.0,7.5432,7.5666,7.5432,7.5588,442400.0
2006-08-15 15:30:00,9.71,9.71,9.69,9.71,454400.0,7.5588,7.5588,7.5432,7.5588,454400.0
2006-08-15 15:40:00,9.71,9.72,9.71,9.72,872800.0,7.5588,7.5666,7.5588,7.5666,872800.0
2006-08-15 15:50:00,9.72,9.72,9.69,9.71,1194400.0,7.5666,7.5666,7.5432,7.5588,1194400.0
2006-08-16 09:30:00,9.75,9.75,9.68,9.69,490400.0,7.59,7.59,7.5355,7.5432,490400.0
2006-08-16 09:40:00,9.69,9.71,9.6,9.6,632800.0,7.5432,7.5588,7.4732,7.4732,632800.0
2006-08-16 09:50:00,9.6,9.63,9.56,9.6,910400.0,7.4732,7.4965,7.442,7.4732,910400.0
2006-08-16 10:00:00,9.6,9.62,9.58,9.61,651200.0,7.4732,7.4888,7.4576,7.481,651200.0
2006-08-16 10:10:00,9.61,9.61,9.59,9.6,1352000.0,7.481,7.481,7.4654,7.4732,1352000.0
2006-08-16 10:20:00,9.6,9.62,9.6,9.62,612800.0,7.4732,7.4888,7.4732,7.4888,612800.0
2006-08-16 10:30:00,9.62,9.63,9.6,9.62,694400.0,7.4888,7.4965,7.4732,7.4888,694400.0
2006-08-16 10:40:00,9.62,9.65,9.6,9.64,764800.0,7.4888,7.5121,7.4732,7.5043,764800.0
2006-08-16 10:50:00,9.64,9.65,9.63,9.63,560000.0,7.5043,7.5121,7.4965,7.4965,560000.0
2006-08-16 11:00:00,9.63,9.64,9.63,9.64,564000.0,7.4965,7.5043,7.4965,7.5043,564000.0
2006-08-16 11:10:00,9.64,9.65,9.63,9.64,288800.0,7.5043,7.5121,7.4965,7.5043,288800.0
2006-08-16 11:20:00,9.63,9.64,9.63,9.63,516800.0,7.4965,7.5043,7.4965,7.4965,516800.0
2006-08-16 11:30:00,9.63,9.66,9.63,9.65,276800.0,7.4965,7.5199,7.4965,7.5121,276800.0
2006-08-16 11:40:00,9.65,9.66,9.65,9.65,243200.0,7.5121,7.5199,7.5121,7.5121,243200.0
2006-08-16 11:50:00,9.66,9.66,9.63,9.65,371200.0,7.5199,7.5199,7.4965,7.5121,371200.0
2006-08-16 12:00:00,9.65,9.67,9.65,9.66,196800.0,7.5121,7.5277,7.5121,7.5199,196800.0
2006-08-16 12:10:00,9.66,9.69,9.66,9.68,238400.0,7.5199,7.5432,7.5199,7.5355,238400.0
2006-08-16 12:20:00,9.68,9.7,9.68,9.68,291200.0,7.5355,7.551,7.5355,7.5355,291200.0
2006-08-16 12:30:00,9.68,9.69,9.67,9.67,226400.0,7.5355,7.5432,7.5277,7.5277,226400.0
2006-08-16 12:40:00,9.67,9.68,9.67,9.68,153600.0,7.5277,7.5355,7.5277,7.5355,153600.0
2006-08-16 12:50:00,9.68,9.68,9.66,9.67,249600.0,7.5355,7.5355,7.5199,7.5277,249600.0
2006-08-16 13:00:00,9.67,9.68,9.67,9.68,355200.0,7.5277,7.5355,7.5277,7.5355,355200.0
2006-08-16 13:10:00,9.68,9.69,9.68,9.69,326400.0,7.5355,7.5432,7.5355,7.5432,326400.0
2006-08-16 13:20:00,9.69,9.69,9.67,9.68,546400.0,7.5432,7.5432,7.5277,7.5355,546400.0
2006-08-16 13:30:00,9.68,9.68,9.67,9.67,845600.0,7.5355,7.5355,7.5277,7.5277,845600.0
2006-08-16 13:40:00,9.67,9.68,9.66,9.67,1081600.0,7.5277,7.5355,7.5199,7.5277,1081600.0
2006-08-16 13:50:00,9.67,9.67,9.65,9.67,860800.0,7.5277,7.5277,7.5121,7.5277,860800.0
2006-08-16 14:00:00,9.67,9.68,9.67,9.67,680800.0,7.5277,7.5355,7.5277,7.5277,680800.0
2006-08-16 14:10:00,9.67,9.68,9.67,9.68,521600.0,7.5277,7.5355,7.5277,7.5355,521600.0
2006-08-16 14:20:00,9.68,9.69,9.68,9.69,563200.0,7.5355,7.5432,7.5355,7.5432,563200.0
2006-08-16 14:30:00,9.69,9.72,9.69,9.72,304000.0,7.5432,7.5666,7.5432,7.5666,304000.0
2006-08-16 14:40:00,9.72,9.74,9.72,9.72,528000.0,7.5666,7.5822,7.5666,7.5666,528000.0
2006-08-16 14:50:00,9.72,9.74,9.69,9.72,1028000.0,7.5666,7.5822,7.5432,7.5666,1028000.0
2006-08-16 15:00:00,9.72,9.73,9.7,9.71,735200.0,7.5666,7.5744,7.551,7.5588,735200.0
2006-08-16 15:10:00,9.71,9.72,9.7,9.72,1112000.0,7.5588,7.5666,7.551,7.5666,1112000.0
2006-08-16 15:20:00,9.72,9.72,9.71,9.72,1068800.0,7.5666,7.5666,7.5588,7.5666,1068800.0
2006-08-16 15:30:00,9.72,9.72,9.71,9.71,1208000.0,7.5666,7.5666,7.5588,7.5588,1208000.0
2006-08-16 15:40:00,9.71,9.72,9.71,9.71,952000.0,7.5588,7.5666,7.5588,7.5588,952000.0
2006-08-16 15:50:00,9.71,9.72,9.71,9.71,1688800.0,7.5588,7.5666,7.5588,7.5588,1688800.0
2006-08-17 09:30:00,9.7,9.72,9.67,9.67,331200.0,7.551,7.5666,7.5277,7.5277,331200.0
2006-08-17 09:40:00,9.67,9.69,9.67,9.68,765600.0,7.5277,7.5432,7.5277,7.5355,765600.0
2006-08-17 09:50:00,9.68,9.71,9.68,9.71,362400.0,7.5355,7.5588,7.5355,7.5588,362400.0
2006-08-17 10:00:00,9.71,9.72,9.69,9.71,461600.0,7.5588,7.5666,7.5432,7.5588,461600.0
2006-08-17 10:10:00,9.71,9.71,9.69,9.69,1032000.0,7.5588,7.5588,7.5432,7.5432,1032000.0
2006-08-17 10:20:00,9.69,9.69,9.67,9.67,591200.0,7.5432,7.5432,7.5277,7.5277,591200.0
2006-08-17 10:30:00,9.67,9.68,9.66,9.67,504000.0,7.5277,7.5355,7.5199,7.5277,504000.0
2006-08-17 10:40:00,9.66,9.68,9.66,9.67,266400.0,7.5199,7.5355,7.5199,7.5277,266400.0
2006-08-17 10:50:00,9.68,9.68,9.64,9.64,281600.0,7.5355,7.5355,7.5043,7.5043,281600.0
2006-08-17 11:00:00,9.65,9.65,9.63,9.64,447200.0,7.5121,7.5121,7.4965,7.5043,447200.0
2006-08-17 11:10:00,9.64,9.64,9.63,9.64,356000.0,7.5043,7.5043,7.4965,7.5043,356000.0
2006-08-17 11:20:00,9.64,9.64,9.62,9.63,536800.0,7.5043,7.5043,7.4888,7.4965,536800.0
2006-08-17 11:30:00,9.63,9.65,9.63,9.63,292000.0,7.4965,7.5121,7.4965,7.4965,292000.0
2006-08-17 11:40:00,9.63,9.65,9.63,9.63,387200.0,7.4965,7.5121,7.4965,7.4965,387200.0
2006-08-17 11:50:00,9.63,9.63,9.61,9.61,242400.0,7.4965,7.4965,7.481,7.481,242400.0
2006-08-17 12:00:00,9.61,9.61,9.59,9.59,439200.0,7.481,7.481,7.4654,7.4654,439200.0
2006-08-17 12:10:00,9.59,9.63,9.58,9.61,620800.0,7.4654,7.4965,7.4576,7.481,620800.0
2006-08-17 12:20:00,9.61,9.62,9.59,9.61,434400.0,7.481,7.4888,7.4654,7.481,434400.0
2006-08-17 12:30:00,9.61,9.63,9.61,9.62,226400.0,7.481,7.4965,7.481,7.4888,226400.0
2006-08-17 12:40:00,9.62,9.63,9.62,9.63,194400.0,7.4888,7.4965,7.4888,7.4965,194400.0
2006-08-17 12:50:00,9.63,9.63,9.62,9.62,158400.0,7.4965,7.4965,7.4888,7.4888,158400.0
2006-08-17 13:00:00,9.63,9.63,9.62,9.62,227200.0,7.4965,7.4965,7.4888,7.4888,227200.0
2006-08-17 13:10:00,9.62,9.63,9.62,9.63,138400.0,7.4888,7.4965,7.4888,7.4965,138400.0
2006-08-17 13:20:00,9.63,9.63,9.62,9.62,97600.0,7.4965,7.4965,7.4888,7.4888,97600.0
2006-08-17 13:30:00,9.62,9.62,9.61,9.61,195200.0,7.4888,7.4888,7.481,7.481,195200.0
2006-08-17 13:40:00,9.61,9.61,9.6,9.61,130400.0,7.481,7.481,7.4732,7.481,130400.0
2006-08-17 13:50:00,9.61,9.61,9.59,9.59,440000.0,7.481,7.481,7.4654,7.4654,440000.0
2006-08-17 14:00:00,9.59,9.59,9.58,9.59,456800.0,7.4654,7.4654,7.4576,7.4654,456800.0
2006-08-17 14:10:00,9.58,9.58,9.57,9.58,1357600.0,7.4576,7.4576,7.4498,7.4576,1357600.0
2006-08-17 14:20:00,9.58,9.58,9.56,9.56,763200.0,7.4576,7.4576,7.442,7.442,763200.0
2006-08-17 14:30:00,9.56,9.58,9.56,9.57,657600.0,7.442,7.4576,7.442,7.4498,657600.0
2006-08-17 14:40:00,9.57,9.57,9.56,9.56,391200.0,7.4498,7.4498,7.442,7.442,391200.0
2006-08-17 14:50:00,9.56,9.57,9.55,9.57,656800.0,7.442,7.4498,7.4343,7.4498,656800.0
2006-08-17 15:00:00,9.57,9.59,9.57,9.59,408800.0,7.4498,7.4654,7.4498,7.4654,408800.0
2006-08-17 15:10:00,9.59,9.62,9.59,9.62,468000.0,7.4654,7.4888,7.4654,7.4888,468000.0
2006-08-17 15:20:00,9.62,9.63,9.61,9.62,948000.0,7.4888,7.4965,7.481,7.4888,948000.0
2006-08-17 15:30:00,9.62,9.62,9.61,9.61,456800.0,7.4888,7.4888,7.481,7.481,456800.0
2006-08-17 15:40:00,9.62,9.62,9.61,9.61,706400.0,7.4888,7.4888,7.481,7.481,706400.0
2006-08-17 15:50:00,9.61,9.62,9.61,9.62,1301600.0,7.481,7.4888,7.481,7.4888,1301600.0
2006-08-18 09:30:00,9.61,9.61,9.54,9.61,1015200.0,7.481,7.481,7.4265,7.481,1015200.0
2006-08-18 09:40:00,9.61,9.61,9.57,9.58,548800.0,7.481,7.481,7.4498,7.4576,548800.0
2006-08-18 09:50:00,9.58,9.59,9.54,9.55,1080000.0,7.4576,7.4654,7.4265,7.4343,1080000.0
2006-08-18 10:00:00,9.55,9.55,9.54,9.55,724000.0,7.4343,7.4343,7.4265,7.4343,724000.0
2006-08-18 10:10:00,9.55,9.56,9.54,9.55,553600.0,7.4343,7.442,7.4265,7.4343,553600.0
2006-08-18 10:20:00,9.55,9.56,9.54,9.54,754400.0,7.4343,7.442,7.4265,7.4265,754400.0
2006-08-18 10:30:00,9.54,9.55,9.54,9.55,977600.0,7.4265,7.4343,7.4265,7.4343,977600.0
2006-08-18 10:40:00,9.55,9.6,9.55,9.6,665600.0,7.4343,7.4732,7.4343,7.4732,665600.0
2006-08-18 10:50:00,9.6,9.6,9.59,9.6,474400.0,7.4732,7.4732,7.4654,7.4732,474400.0
2006-08-18 11:00:00,9.6,9.6,9.59,9.59,1449600.0,7.4732,7.4732,7.4654,7.4654,1449600.0
2006-08-18 11:10:00,9.59,9.63,9.59,9.63,1382400.0,7.4654,7.4965,7.4654,7.4965,1382400.0
2006-08-18 11:20:00,9.63,9.63,9.61,9.61,214400.0,7.4965,7.4965,7.481,7.481,214400.0
2006-08-18 11:30:00,9.61,9.61,9.6,9.61,293600.0,7.481,7.481,7.4732,7.481,293600.0
2006-08-18 11:40:00,9.61,9.62,9.61,9.61,324800.0,7.481,7.4888,7.481,7.481,324800.0
2006-08-18 11:50:00,9.61,9.61,9.6,9.61,213600.0,7.481,7.481,7.4732,7.481,213600.0
2006-08-18 12:00:00,9.61,9.61,9.6,9.6,134400.0,7.481,7.481,7.4732,7.4732,134400.0
2006-08-18 12:10:00,9.6,9.61,9.59,9.6,356000.0,7.4732,7.481,7.4654,7.4732,356000.0
2006-08-18 12:20:00,9.6,9.61,9.6,9.61,464000.0,7.4732,7.481,7.4732,7.481,464000.0
2006-08-18 12:30:00,9.61,9.61,9.59,9.6,203200.0,7.481,7.481,7.4654,7.4732,203200.0
2006-08-18 12:40:00,9.6,9.6,9.59,9.59,389600.0,7.4732,7.4732,7.4654,7.4654,389600.0
2006-08-18 12:50:00,9.59,9.59,9.57,9.57,384800.0,7.4654,7.4654,7.4498,7.4498,384800.0
2006-08-18 13:00:00,9.57,9.58,9.56,9.57,352800.0,7.4498,7.4576,7.442,7.4498,352800.0
2006-08-18 13:10:00,9.57,9.58,9.56,9.57,134400.0,7.4498,7.4576,7.442,7.4498,134400.0
2006-08-18 13:20:00,9.57,9.59,9.57,9.58,156800.0,7.4498,7.4654,7.4498,7.4576,156800.0
2006-08-18 13:30:00,9.58,9.59,9.58,9.59,170400.0,7.4576,7.4654,7.4576,7.4654,170400.0
2006-08-18 13:40:00,9.59,9.6,9.59,9.6,208000.0,7.4654,7.4732,7.4654,7.4732,208000.0
2006-08-18 13:50:00,9.6,9.6,9.6,9.6,272800.0,7.4732,7.4732,7.4732,7.4732,272800.0
2006-08-18 14:00:00,9.6,9.61,9.6,9.61,164800.0,7.4732,7.481,7.4732,7.481,164800.0
2006-08-18 14:10:00,9.61,9.63,9.61,9.61,275200.0,7.481,7.4965,7.481,7.481,275200.0
2006-08-18 14:20:00,9.6,9.61,9.59,9.6,347200.0,7.4732,7.481,7.4654,7.4732,347200.0
2006-08-18 14:30:00,9.6,9.61,9.6,9.61,198400.0,7.4732,7.481,7.4732,7.481,198400.0
2006-08-18 14:40:00,9.61,9.62,9.6,9.61,320000.0,7.481,7.4888,7.4732,7.481,320000.0
2006-08-18 14:50:00,9.61,9.62,9.6,9.6,192800.0,7.481,7.4888,7.4732,7.4732,192800.0
2006-08-18 15:00:00,9.6,9.6,9.59,9.6,307200.0,7.4732,7.4732,7.4654,7.4732,307200.0
2006-08-18 15:10:00,9.6,9.6,9.58,9.58,210400.0,7.4732,7.4732,7.4576,7.4576,210400.0
2006-08-18 15:20:00,9.58,9.6,9.58,9.59,240000.0,7.4576,7.4732,7.4576,7.4654,240000.0
2006-08-18 15:30:00,9.59,9.6,9.59,9.6,255200.0,7.4654,7.4732,7.4654,7.4732,255200.0
2006-08-18 15:40:00,9.6,9.6,9.6,9.6,332000.0,7.4732,7.4732,7.4732,7.4732,332000.0
2006-08-18 15:50:00,9.6,9.6,9.59,9.59,650400.0,7.4732,7.4732,7.4654,7.4654,650400.0
2006-08-21 09:30:00,9.59,9.6,9.57,9.59,375200.0,7.4654,7.4732,7.4498,7.4654,375200.0
2006-08-21 09:40:00,9.59,9.63,9.59,9.62,236800.0,7.4654,7.4965,7.4654,7.4888,236800.0
2006-08-21 09:50:00,9.62,9.62,9.58,9.59,311200.0,7.4888,7.4888,7.4576,7.4654,311200.0
2006-08-21 10:00:00,9.59,9.61,9.59,9.61,266400.0,7.4654,7.481,7.4654,7.481,266400.0
2006-08-21 10:10:00,9.61,9.62,9.6,9.61,224800.0,7.481,7.4888,7.4732,7.481,224800.0
2006-08-21 10:20:00,9.61,9.63,9.61,9.61,328800.0,7.481,7.4965,7.481,7.481,328800.0
2006-08-21 10:30:00,9.61,9.62,9.6,9.61,260800.0,7.481,7.4888,7.4732,7.481,260800.0
2006-08-21 10:40:00,9.61,9.62,9.6,9.61,308800.0,7.481,7.4888,7.4732,7.481,308800.0
2006-08-21 10:50:00,9.62,9.63,9.61,9.62,313600.0,7.4888,7.4965,7.481,7.4888,313600.0
2006-08-21 11:00:00,9.62,9.63,9.62,9.62,193600.0,7.4888,7.4965,7.4888,7.4888,193600.0
2006-08-21 11:10:00,9.62,9.63,9.62,9.63,413600.0,7.4888,7.4965,7.4888,7.4965,413600.0
2006-08-21 11:20:00,9.63,9.63,9.62,9.62,239200.0,7.4965,7.4965,7.4888,7.4888,239200.0
2006-08-21 11:30:00,9.62,9.62,9.6,9.6,142400.0,7.4888,7.4888,7.4732,7.4732,142400.0
2006-08-21 11:40:00,9.6,9.6,9.6,9.6,130400.0,7.4732,7.4732,7.4732,7.4732,130400.0
2006-08-21 11:50:00,9.59,9.6,9.58,9.59,252800.0,7.4654,7.4732,7.4576,7.4654,252800.0
2006-08-21 12:00:00,9.59,9.6,9.59,9.59,239200.0,7.4654,7.4732,7.4654,7.4654,239200.0
2006-08-21 12:10:00,9.59,9.6,9.59,9.59,156800.0,7.4654,7.4732,7.4654,7.4654,156800.0
2006-08-21 12:20:00,9.59,9.59,9.58,9.59,161600.0,7.4654,7.4654,7.4576,7.4654,161600.0
2006-08-21 12:30:00,9.59,9.6,9.58,9.6,364800.0,7.4654,7.4732,7.4576,7.4732,364800.0
2006-08-21 12:40:00,9.6,9.61,9.6,9.6,145600.0,7.4732,7.481,7.4732,7.4732,145600.0
2006-08-21 12:50:00,9.6,9.61,9.6,9.6,137600.0,7.4732,7.481,7.4732,7.4732,137600.0
2006-08-21 13:00:00,9.6,9.61,9.6,9.61,130400.0,7.4732,7.481,7.4732,7.481,130400.0
2006-08-21 13:10:00,9.61,9.61,9.6,9.6,96800.0,7.481,7.481,7.4732,7.4732,96800.0
2006-08-21 13:20:00,9.6,9.61,9.6,9.61,153600.0,7.4732,7.481,7.4732,7.481,153600.0
2006-08-21 13:30:00,9.61,9.61,9.59,9.59,105600.0,7.481,7.481,7.4654,7.4654,105600.0
2006-08-21 13:40:00,9.59,9.59,9.58,9.58,249600.0,7.4654,7.4654,7.4576,7.4576,249600.0
2006-08-21 13:50:00,9.58,9.59,9.58,9.59,282400.0,7.4576,7.4654,7.4576,7.4654,282400.0
2006-08-21 14:00:00,9.59,9.61,9.59,9.61,167200.0,7.4654,7.481,7.4654,7.481,167200.0
2006-08-21 14:10:00,9.61,9.61,9.58,9.59,223200.0,7.481,7.481,7.4576,7.4654,223200.0
2006-08-21 14:20:00,9.59,9.59,9.58,9.58,348800.0,7.4654,7.4654,7.4576,7.4576,348800.0
2006-08-21 14:30:00,9.58,9.58,9.57,9.57,202400.0,7.4576,7.4576,7.4498,7.4498,202400.0
2006-08-21 14:40:00,9.57,9.58,9.56,9.58,275200.0,7.4498,7.4576,7.442,7.4576,275200.0
2006-08-21 14:50:00,9.58,9.6,9.58,9.59,162400.0,7.4576,7.4732,7.4576,7.4654,162400.0
2006-08-21 15:00:00,9.6,9.6,9.58,9.59,260800.0,7.4732,7.4732,7.4576,7.4654,260800.0
2006-08-21 15:10:00,9.59,9.6,9.58,9.58,165600.0,7.4654,7.4732,7.4576,7.4576,165600.0
2006-08-21 15:20:00,9.58,9.6,9.58,9.59,245600.0,7.4576,7.4732,7.4576,7.4654,245600.0
2006-08-21 15:30:00,9.59,9.6,9.58,9.6,274400.0,7.4654,7.4732,7.4576,7.4732,274400.0
2006-08-21 15:40:00,9.6,9.6,9.59,9.59,255200.0,7.4732,7.4732,7.4654,7.4654,255200.0
2006-08-21 15:50:00,9.59,9.61,9.59,9.61,520800.0,7.4654,7.481,7.4654,7.481,520800.0
2006-08-22 09:30:00,9.62,9.65,9.61,9.64,889600.0,7.4888,7.5121,7.481,7.5043,889600.0
2006-08-22 09:40:00,9.64,9.68,9.64,9.66,427200.0,7.5043,7.5355,7.5043,7.5199,427200.0
2006-08-22 09:50:00,9.66,9.67,9.65,9.65,328800.0,7.5199,7.5277,7.5121,7.5121,328800.0
2006-08-22 10:00:00,9.65,9.66,9.65,9.65,295200.0,7.5121,7.5199,7.5121,7.5121,295200.0
2006-08-22 10:10:00,9.65,9.66,9.65,9.66,249600.0,7.5121,7.5199,7.5121,7.5199,249600.0
2006-08-22 10:20:00,9.66,9.67,9.65,9.66,392000.0,7.5199,7.5277,7.5121,7.5199,392000.0
2006-08-22 10:30:00,9.66,9.66,9.65,9.66,285600.0,7.5199,7.5199,7.5121,7.5199,285600.0
2006-08-22 10:40:00,9.65,9.7,9.65,9.69,588000.0,7.5121,7.551,7.5121,7.5432,588000.0
2006-08-22 10:50:00,9.69,9.71,9.68,9.68,236000.0,7.5432,7.5588,7.5355,7.5355,236000.0
2006-08-22 11:00:00,9.68,9.69,9.68,9.69,232800.0,7.5355,7.5432,7.5355,7.5432,232800.0
2006-08-22 11:10:00,9.69,9.7,9.69,9.69,295200.0,7.5432,7.551,7.5432,7.5432,295200.0
2006-08-22 11:20:00,9.69,9.7,9.69,9.7,204800.0,7.5432,7.551,7.5432,7.551,204800.0
2006-08-22 11:30:00,9.7,9.7,9.68,9.68,192800.0,7.551,7.551,7.5355,7.5355,192800.0
2006-08-22 11:40:00,9.68,9.68,9.67,9.68,317600.0,7.5355,7.5355,7.5277,7.5355,317600.0
2006-08-22 11:50:00,9.68,9.68,9.67,9.67,220000.0,7.5355,7.5355,7.5277,7.5277,220000.0
2006-08-22 12:00:00,9.67,9.68,9.66,9.67,324800.0,7.5277,7.5355,7.5199,7.5277,324800.0
2006-08-22 12:10:00,9.67,9.67,9.65,9.66,284000.0,7.5277,7.5277,7.5121,7.5199,284000.0
2006-08-22 12:20:00,9.66,9.66,9.65,9.66,155200.0,7.5199,7.5199,7.5121,7.5199,155200.0
2006-08-22 12:30:00,9.66,9.66,9.66,9.66,128000.0,7.5199,7.5199,7.5199,7.5199,128000.0
2006-08-22 12:40:00,9.66,9.67,9.66,9.66,146400.0,7.5199,7.5277,7.5199,7.5199,146400.0
2006-08-22 12:50:00,9.66,9.66,9.66,9.66,92000.0,7.5199,7.5199,7.5199,7.5199,92000.0
2006-08-22 13:00:00,9.66,9.66,9.63,9.63,248800.0,7.5199,7.5199,7.4965,7.4965,248800.0
2006-08-22 13:10:00,9.63,9.63,9.63,9.63,291200.0,7.4965,7.4965,7.4965,7.4965,291200.0
2006-08-22 13:20:00,9.63,9.63,9.62,9.63,292000.0,7.4965,7.4965,7.4888,7.4965,292000.0
2006-08-22 13:30:00,9.63,9.64,9.63,9.63,235200.0,7.4965,7.5043,7.4965,7.4965,235200.0
2006-08-22 13:40:00,9.63,9.63,9.6,9.6,265600.0,7.4965,7.4965,7.4732,7.4732,265600.0
2006-08-22 13:50:00,9.6,9.61,9.6,9.61,170400.0,7.4732,7.481,7.4732,7.481,170400.0
2006-08-22 14:00:00,9.61,9.62,9.6,9.6,178400.0,7.481,7.4888,7.4732,7.4732,178400.0
2006-08-22 14:10:00,9.6,9.61,9.6,9.61,171200.0,7.4732,7.481,7.4732,7.481,171200.0
2006-08-22 14:20:00,9.61,9.62,9.61,9.62,177600.0,7.481,7.4888,7.481,7.4888,177600.0
2006-08-22 14:30:00,9.62,9.63,9.62,9.62,265600.0,7.4888,7.4965,7.4888,7.4888,265600.0
2006-08-22 14:40:00,9.62,9.63,9.62,9.62,240800.0,7.4888,7.4965,7.4888,7.4888,240800.0
2006-08-22 14:50:00,9.62,9.63,9.61,9.63,235200.0,7.4888,7.4965,7.481,7.4965,235200.0
2006-08-22 15:00:00,9.63,9.63,9.63,9.63,127200.0,7.4965,7.4965,7.4965,7.4965,127200.0
2006-08-22 15:10:00,9.63,9.64,9.63,9.63,241600.0,7.4965,7.5043,7.4965,7.4965,241600.0
2006-08-22 15:20:00,9.63,9.64,9.61,9.61,442400.0,7.4965,7.5043,7.481,7.481,442400.0
2006-08-22 15:30:00,9.61,9.61,9.6,9.61,461600.0,7.481,7.481,7.4732,7.481,461600.0
2006-08-22 15:40:00,9.61,9.61,9.6,9.6,760800.0,7.481,7.481,7.4732,7.4732,760800.0
2006-08-22 15:50:00,9.6,9.61,9.6,9.61,608800.0,7.4732,7.481,7.4732,7.481,608800.0
2006-08-23 09:30:00,9.6,9.61,9.59,9.6,496000.0,7.4732,7.481,7.4654,7.4732,496000.0
2006-08-23 09:40:00,9.6,9.63,9.6,9.61,422400.0,7.4732,7.4965,7.4732,7.481,422400.0
2006-08-23 09:50:00,9.61,9.62,9.6,9.6,412000.0,7.481,7.4888,7.4732,7.4732,412000.0
2006-08-23 10:00:00,9.6,9.6,9.59,9.59,414400.0,7.4732,7.4732,7.4654,7.4654,414400.0
2006-08-23 10:10:00,9.59,9.6,9.58,9.59,452000.0,7.4654,7.4732,7.4576,7.4654,452000.0
2006-08-23 10:20:00,9.6,9.61,9.58,9.6,234400.0,7.4732,7.481,7.4576,7.4732,234400.0
2006-08-23 10:30:00,9.59,9.61,9.59,9.6,257600.0,7.4654,7.481,7.4654,7.4732,257600.0
2006-08-23 10:40:00,9.6,9.61,9.59,9.6,217600.0,7.4732,7.481,7.4654,7.4732,217600.0
2006-08-23 10:50:00,9.6,9.61,9.59,9.59,218400.0,7.4732,7.481,7.4654,7.4654,218400.0
2006-08-23 11:00:00,9.59,9.6,9.59,9.59,312800.0,7.4654,7.4732,7.4654,7.4654,312800.0
2006-08-23 11:10:00,9.59,9.59,9.58,9.58,139200.0,7.4654,7.4654,7.4576,7.4576,139200.0
2006-08-23 11:20:00,9.58,9.6,9.58,9.59,154400.0,7.4576,7.4732,7.4576,7.4654,154400.0
2006-08-23 11:30:00,9.59,9.59,9.58,9.58,316000.0,7.4654,7.4654,7.4576,7.4576,316000.0
2006-08-23 11:40:00,9.58,9.6,9.58,9.6,143200.0,7.4576,7.4732,7.4576,7.4732,143200.0
2006-08-23 11:50:00,9.6,9.6,9.59,9.6,260000.0,7.4732,7.4732,7.4654,7.4732,260000.0
2006-08-23 12:00:00,9.6,9.6,9.59,9.6,217600.0,7.4732,7.4732,7.4654,7.4732,217600.0
2006-08-23 12:10:00,9.6,9.61,9.59,9.59,283200.0,7.4732,7.481,7.4654,7.4654,283200.0
2006-08-23 12:20:00,9.59,9.6,9.59,9.6,263200.0,7.4654,7.4732,7.4654,7.4732,263200.0
2006-08-23 12:30:00,9.6,9.6,9.59,9.59,142400.0,7.4732,7.4732,7.4654,7.4654,142400.0
2006-08-23 12:40:00,9.59,9.6,9.59,9.59,160800.0,7.4654,7.4732,7.4654,7.4654,160800.0
2006-08-23 12:50:00,9.59,9.61,9.59,9.61,415200.0,7.4654,7.481,7.4654,7.481,415200.0
2006-08-23 13:00:00,9.6,9.61,9.6,9.6,112000.0,7.4732,7.481,7.4732,7.4732,112000.0
2006-08-23 13:10:00,9.6,9.61,9.6,9.6,188800.0,7.4732,7.481,7.4732,7.4732,188800.0
2006-08-23 13:20:00,9.6,9.61,9.6,9.61,165600.0,7.4732,7.481,7.4732,7.481,165600.0
2006-08-23 13:30:00,9.61,9.62,9.61,9.61,300000.0,7.481,7.4888,7.481,7.481,300000.0
2006-08-23 13:40:00,9.61,9.61,9.6,9.6,416000.0,7.481,7.481,7.4732,7.4732,416000.0
2006-08-23 13:50:00,9.6,9.61,9.6,9.61,227200.0,7.4732,7.481,7.4732,7.481,227200.0
2006-08-23 14:00:00,9.61,9.61,9.6,9.61,333600.0,7.481,7.481,7.4732,7.481,333600.0
2006-08-23 14:10:00,9.61,9.61,9.6,9.6,143200.0,7.481,7.481,7.4732,7.4732,143200.0
2006-08-23 14:20:00,9.6,9.61,9.6,9.6,139200.0,7.4732,7.481,7.4732,7.4732,139200.0
2006-08-23 14:30:00,9.6,9.61,9.6,9.6,211200.0,7.4732,7.481,7.4732,7.4732,211200.0
2006-08-23 14:40:00,9.6,9.61,9.6,9.61,154400.0,7.4732,7.481,7.4732,7.481,154400.0
2006-08-23 14:50:00,9.61,9.62,9.61,9.61,204800.0,7.481,7.4888,7.481,7.481,204800.0
2006-08-23 15:00:00,9.61,9.62,9.61,9.61,201600.0,7.481,7.4888,7.481,7.481,201600.0
2006-08-23 15:10:00,9.61,9.62,9.61,9.62,464800.0,7.481,7.4888,7.481,7.4888,464800.0
2006-08-23 15:20:00,9.62,9.62,9.61,9.61,128000.0,7.4888,7.4888,7.481,7.481,128000.0
2006-08-23 15:30:00,9.61,9.63,9.61,9.62,280800.0,7.481,7.4965,7.481,7.4888,280800.0
2006-08-23 15:40:00,9.62,9.63,9.62,9.62,656800.0,7.4888,7.4965,7.4888,7.4888,656800.0
2006-08-23 15:50:00,9.62,9.63,9.61,9.61,852800.0,7.4888,7.4965,7.481,7.481,852800.0
2006-08-24 09:30:00,9.6,9.64,9.6,9.6,487200.0,7.4732,7.5043,7.4732,7.4732,487200.0
2006-08-24 09:40:00,9.6,9.6,9.55,9.56,740800.0,7.4732,7.4732,7.4343,7.442,740800.0
2006-08-24 09:50:00,9.56,9.58,9.55,9.57,513600.0,7.442,7.4576,7.4343,7.4498,513600.0
2006-08-24 10:00:00,9.57,9.6,9.57,9.6,489600.0,7.4498,7.4732,7.4498,7.4732,489600.0
2006-08-24 10:10:00,9.6,9.61,9.58,9.59,601600.0,7.4732,7.481,7.4576,7.4654,601600.0
2006-08-24 10:20:00,9.59,9.6,9.59,9.6,284000.0,7.4654,7.4732,7.4654,7.4732,284000.0
2006-08-24 10:30:00,9.6,9.6,9.58,9.59,985600.0,7.4732,7.4732,7.4576,7.4654,985600.0
2006-08-24 10:40:00,9.59,9.6,9.58,9.59,292000.0,7.4654,7.4732,7.4576,7.4654,292000.0
2006-08-24 10:50:00,9.59,9.6,9.59,9.59,316000.0,7.4654,7.4732,7.4654,7.4654,316000.0
2006-08-24 11:00:00,9.59,9.6,9.59,9.59,218400.0,7.4654,7.4732,7.4654,7.4654,218400.0
2006-08-24 11:10:00,9.59,9.6,9.59,9.6,384000.0,7.4654,7.4732,7.4654,7.4732,384000.0
2006-08-24 11:20:00,9.6,9.61,9.6,9.61,308800.0,7.4732,7.481,7.4732,7.481,308800.0
2006-08-24 11:30:00,9.61,9.61,9.6,9.6,147200.0,7.481,7.481,7.4732,7.4732,147200.0
2006-08-24 11:40:00,9.6,9.6,9.59,9.6,317600.0,7.4732,7.4732,7.4654,7.4732,317600.0
2006-08-24 11:50:00,9.6,9.61,9.6,9.6,147200.0,7.4732,7.481,7.4732,7.4732,147200.0
2006-08-24 12:00:00,9.6,9.6,9.59,9.59,351200.0,7.4732,7.4732,7.4654,7.4654,351200.0
2006-08-24 12:10:00,9.59,9.6,9.59,9.6,194400.0,7.4654,7.4732,7.4654,7.4732,194400.0
2006-08-24 12:20:00,9.6,9.61,9.6,9.61,118400.0,7.4732,7.481,7.4732,7.481,118400.0
2006-08-24 12:30:00,9.6,9.6,9.58,9.59,308000.0,7.4732,7.4732,7.4576,7.4654,308000.0
2006-08-24 12:40:00,9.59,9.6,9.58,9.58,116800.0,7.4654,7.4732,7.4576,7.4576,116800.0
2006-08-24 12:50:00,9.58,9.59,9.58,9.59,153600.0,7.4576,7.4654,7.4576,7.4654,153600.0
2006-08-24 13:00:00,9.59,9.59,9.58,9.58,148000.0,7.4654,7.4654,7.4576,7.4576,148000.0
2006-08-24 13:10:00,9.58,9.59,9.58,9.59,132800.0,7.4576,7.4654,7.4576,7.4654,132800.0
2006-08-24 13:20:00,9.59,9.6,9.59,9.6,256800.0,7.4654,7.4732,7.4654,7.4732,256800.0
2006-08-24 13:30:00,9.6,9.6,9.59,9.6,320800.0,7.4732,7.4732,7.4654,7.4732,320800.0
2006-08-24 13:40:00,9.6,9.6,9.58,9.59,102400.0,7.4732,7.4732,7.4576,7.4654,102400.0
2006-08-24 13:50:00,9.59,9.59,9.59,9.59,91200.0,7.4654,7.4654,7.4654,7.4654,91200.0
2006-08-24 14:00:00,9.59,9.6,9.59,9.6,171200.0,7.4654,7.4732,7.4654,7.4732,171200.0
2006-08-24 14:10:00,9.6,9.6,9.59,9.6,160800.0,7.4732,7.4732,7.4654,7.4732,160800.0
2006-08-24 14:20:00,9.6,9.6,9.6,9.6,172000.0,7.4732,7.4732,7.4732,7.4732,172000.0
2006-08-24 14:30:00,9.6,9.61,9.6,9.6,176000.0,7.4732,7.481,7.4732,7.4732,176000.0
2006-08-24 14:40:00,9.6,9.61,9.6,9.6,96800.0,7.4732,7.481,7.4732,7.4732,96800.0
2006-08-24 14:50:00,9.6,9.61,9.6,9.61,113600.0,7.4732,7.481,7.4732,7.481,113600.0
2006-08-24 15:00:00,9.61,9.61,9.6,9.6,312000.0,7.481,7.481,7.4732,7.4732,312000.0
2006-08-24 15:10:00,9.6,9.6,9.59,9.6,471200.0,7.4732,7.4732,7.4654,7.4732,471200.0
2006-08-24 15:20:00,9.6,9.61,9.6,9.61,420000.0,7.4732,7.481,7.4732,7.481,420000.0
2006-08-24 15:30:00,9.61,9.62,9.6,9.61,295200.0,7.481,7.4888,7.4732,7.481,295200.0
2006-08-24 15:40:00,9.62,9.62,9.59,9.6,391200.0,7.4888,7.4888,7.4654,7.4732,391200.0
2006-08-24 15:50:00,9.6,9.61,9.6,9.6,420000.0,7.4732,7.481,7.4732,7.4732,420000.0
2006-08-25 09:30:00,9.6,9.6,9.56,9.58,1089600.0,7.4732,7.4732,7.442,7.4576,1089600.0
2006-08-25 09:40:00,9.58,9.6,9.56,9.59,1446400.0,7.4576,7.4732,7.442,7.4654,1446400.0
2006-08-25 09:50:00,9.59,9.59,9.58,9.59,369600.0,7.4654,7.4654,7.4576,7.4654,369600.0
2006-08-25 10:00:00,9.59,9.59,9.58,9.58,461600.0,7.4654,7.4654,7.4576,7.4576,461600.0
2006-08-25 10:10:00,9.58,9.59,9.57,9.59,379200.0,7.4576,7.4654,7.4498,7.4654,379200.0
2006-08-25 10:20:00,9.58,9.59,9.58,9.59,357600.0,7.4576,7.4654,7.4576,7.4654,357600.0
2006-08-25 10:30:00,9.59,9.59,9.58,9.58,568000.0,7.4654,7.4654,7.4576,7.4576,568000.0
2006-08-25 10:40:00,9.58,9.58,9.57,9.57,209600.0,7.4576,7.4576,7.4498,7.4498,209600.0
2006-08-25 10:50:00,9.57,9.58,9.55,9.55,320000.0,7.4498,7.4576,7.4343,7.4343,320000.0
2006-08-25 11:00:00,9.55,9.56,9.55,9.55,308000.0,7.4343,7.442,7.4343,7.4343,308000.0
2006-08-25 11:10:00,9.55,9.56,9.54,9.55,173600.0,7.4343,7.442,7.4265,7.4343,173600.0
2006-08-25 11:20:00,9.55,9.56,9.55,9.56,614400.0,7.4343,7.442,7.4343,7.442,614400.0
2006-08-25 11:30:00,9.56,9.56,9.55,9.55,224000.0,7.442,7.442,7.4343,7.4343,224000.0
2006-08-25 11:40:00,9.55,9.56,9.55,9.56,143200.0,7.4343,7.442,7.4343,7.442,143200.0
2006-08-25 11:50:00,9.56,9.56,9.55,9.56,148000.0,7.442,7.442,7.4343,7.442,148000.0
2006-08-25 12:00:00,9.55,9.58,9.55,9.58,299200.0,7.4343,7.4576,7.4343,7.4576,299200.0
2006-08-25 12:10:00,9.58,9.58,9.57,9.57,125600.0,7.4576,7.4576,7.4498,7.4498,125600.0
2006-08-25 12:20:00,9.57,9.58,9.57,9.58,93600.0,7.4498,7.4576,7.4498,7.4576,93600.0
2006-08-25 12:30:00,9.58,9.59,9.58,9.58,215200.0,7.4576,7.4654,7.4576,7.4576,215200.0
2006-08-25 12:40:00,9.58,9.59,9.58,9.59,190400.0,7.4576,7.4654,7.4576,7.4654,190400.0
2006-08-25 12:50:00,9.59,9.59,9.58,9.59,190400.0,7.4654,7.4654,7.4576,7.4654,190400.0
2006-08-25 13:00:00,9.59,9.59,9.57,9.57,108000.0,7.4654,7.4654,7.4498,7.4498,108000.0
2006-08-25 13:10:00,9.57,9.58,9.56,9.58,132800.0,7.4498,7.4576,7.442,7.4576,132800.0
2006-08-25 13:20:00,9.58,9.6,9.58,9.6,370400.0,7.4576,7.4732,7.4576,7.4732,370400.0
2006-08-25 13:30:00,9.6,9.61,9.59,9.6,189600.0,7.4732,7.481,7.4654,7.4732,189600.0
2006-08-25 13:40:00,9.6,9.6,9.6,9.6,200000.0,7.4732,7.4732,7.4732,7.4732,200000.0
2006-08-25 13:50:00,9.6,9.62,9.6,9.61,139200.0,7.4732,7.4888,7.4732,7.481,139200.0
2006-08-25 14:00:00,9.61,9.61,9.6,9.6,123200.0,7.481,7.481,7.4732,7.4732,123200.0
2006-08-25 14:10:00,9.6,9.61,9.59,9.6,276000.0,7.4732,7.481,7.4654,7.4732,276000.0
2006-08-25 14:20:00,9.6,9.62,9.59,9.62,268800.0,7.4732,7.4888,7.4654,7.4888,268800.0
2006-08-25 14:30:00,9.61,9.62,9.61,9.61,158400.0,7.481,7.4888,7.481,7.481,158400.0
2006-08-25 14:40:00,9.62,9.62,9.6,9.61,323200.0,7.4888,7.4888,7.4732,7.481,323200.0
2006-08-25 14:50:00,9.61,9.61,9.6,9.61,150400.0,7.481,7.481,7.4732,7.481,150400.0
2006-08-25 15:00:00,9.61,9.62,9.6,9.6,183200.0,7.481,7.4888,7.4732,7.4732,183200.0
2006-08-25 15:10:00,9.6,9.6,9.6,9.6,108800.0,7.4732,7.4732,7.4732,7.4732,108800.0
2006-08-25 15:20:00,9.6,9.61,9.59,9.6,191200.0,7.4732,7.481,7.4654,7.4732,191200.0
2006-08-25 15:30:00,9.6,9.61,9.59,9.61,232800.0,7.4732,7.481,7.4654,7.481,232800.0
2006-08-25 15:40:00,9.61,9.61,9.59,9.6,396800.0,7.481,7.481,7.4654,7.4732,396800.0
2006-08-25 15:50:00,9.6,9.6,9.59,9.6,480800.0,7.4732,7.4732,7.4654,7.4732,480800.0
2006-08-28 09:30:00,9.62,9.71,9.61,9.7,339200.0,7.4888,7.5588,7.481,7.551,339200.0
2006-08-28 09:40:00,9.7,9.7,9.65,9.68,879200.0,7.551,7.551,7.5121,7.5355,879200.0
2006-08-28 09:50:00,9.68,9.74,9.67,9.72,350400.0,7.5355,7.5822,7.5277,7.5666,350400.0
2006-08-28 10:00:00,9.72,9.73,9.72,9.73,322400.0,7.5666,7.5744,7.5666,7.5744,322400.0
2006-08-28 10:10:00,9.72,9.73,9.72,9.72,298400.0,7.5666,7.5744,7.5666,7.5666,298400.0
2006-08-28 10:20:00,9.72,9.73,9.71,9.72,415200.0,7.5666,7.5744,7.5588,7.5666,415200.0
2006-08-28 10:30:00,9.72,9.73,9.72,9.72,615200.0,7.5666,7.5744,7.5666,7.5666,615200.0
2006-08-28 10:40:00,9.72,9.72,9.72,9.72,170400.0,7.5666,7.5666,7.5666,7.5666,170400.0
2006-08-28 10:50:00,9.72,9.72,9.72,9.72,210400.0,7.5666,7.5666,7.5666,7.5666,210400.0
2006-08-28 11:00:00,9.72,9.72,9.72,9.72,332000.0,7.5666,7.5666,7.5666,7.5666,332000.0
2006-08-28 11:10:00,9.72,9.73,9.72,9.72,207200.0,7.5666,7.5744,7.5666,7.5666,207200.0
2006-08-28 11:20:00,9.72,9.72,9.72,9.72,399200.0,7.5666,7.5666,7.5666,7.5666,399200.0
2006-08-28 11:30:00,9.72,9.72,9.71,9.71,242400.0,7.5666,7.5666,7.5588,7.5588,242400.0
2006-08-28 11:40:00,9.71,9.72,9.71,9.72,203200.0,7.5588,7.5666,7.5588,7.5666,203200.0
2006-08-28 11:50:00,9.72,9.72,9.72,9.72,575200.0,7.5666,7.5666,7.5666,7.5666,575200.0
2006-08-28 12:00:00,9.72,9.72,9.72,9.72,248000.0,7.5666,7.5666,7.5666,7.5666,248000.0
2006-08-28 12:10:00,9.72,9.72,9.72,9.72,212000.0,7.5666,7.5666,7.5666,7.5666,212000.0
2006-08-28 12:20:00,9.72,9.73,9.72,9.72,225600.0,7.5666,7.5744,7.5666,7.5666,225600.0
2006-08-28 12:30:00,9.72,9.72,9.71,9.72,162400.0,7.5666,7.5666,7.5588,7.5666,162400.0
2006-08-28 12:40:00,9.72,9.72,9.72,9.72,134400.0,7.5666,7.5666,7.5666,7.5666,134400.0
2006-08-28 12:50:00,9.72,9.72,9.71,9.71,134400.0,7.5666,7.5666,7.5588,7.5588,134400.0
2006-08-28 13:00:00,9.71,9.71,9.7,9.71,173600.0,7.5588,7.5588,7.551,7.5588,173600.0
2006-08-28 13:10:00,9.71,9.72,9.71,9.71,114400.0,7.5588,7.5666,7.5588,7.5588,114400.0
2006-08-28 13:20:00,9.71,9.72,9.71,9.72,222400.0,7.5588,7.5666,7.5588,7.5666,222400.0
2006-08-28 13:30:00,9.72,9.72,9.7,9.71,97600.0,7.5666,7.5666,7.551,7.5588,97600.0
2006-08-28 13:40:00,9.71,9.71,9.7,9.7,111200.0,7.5588,7.5588,7.551,7.551,111200.0
2006-08-28 13:50:00,9.7,9.71,9.7,9.71,694400.0,7.551,7.5588,7.551,7.5588,694400.0
2006-08-28 14:00:00,9.71,9.71,9.71,9.71,269600.0,7.5588,7.5588,7.5588,7.5588,269600.0
2006-08-28 14:10:00,9.71,9.71,9.71,9.71,95200.0,7.5588,7.5588,7.5588,7.5588,95200.0
2006-08-28 14:20:00,9.71,9.73,9.71,9.73,668800.0,7.5588,7.5744,7.5588,7.5744,668800.0
2006-08-28 14:30:00,9.73,9.73,9.72,9.72,183200.0,7.5744,7.5744,7.5666,7.5666,183200.0
2006-08-28 14:40:00,9.72,9.72,9.72,9.72,464800.0,7.5666,7.5666,7.5666,7.5666,464800.0
2006-08-28 14:50:00,9.72,9.73,9.71,9.73,252000.0,7.5666,7.5744,7.5588,7.5744,252000.0
2006-08-28 15:00:00,9.73,9.74,9.73,9.74,297600.0,7.5744,7.5822,7.5744,7.5822,297600.0
2006-08-28 15:10:00,9.73,9.75,9.73,9.74,519200.0,7.5744,7.59,7.5744,7.5822,519200.0
2006-08-28 15:20:00,9.74,9.74,9.73,9.73,308000.0,7.5822,7.5822,7.5744,7.5744,308000.0
2006-08-28 15:30:00,9.73,9.74,9.73,9.73,432000.0,7.5744,7.5822,7.5744,7.5744,432000.0
2006-08-28 15:40:00,9.73,9.73,9.72,9.73,909600.0,7.5744,7.5744,7.5666,7.5744,909600.0
2006-08-28 15:50:00,9.73,9.73,9.72,9.73,738400.0,7.5744,7.5744,7.5666,7.5744,738400.0
2006-08-29 09:30:00,9.72,9.83,9.72,9.81,912000.0,7.5666,7.6522,7.5666,7.6367,912000.0
2006-08-29 09:40:00,9.81,9.89,9.8,9.89,959200.0,7.6367,7.6989,7.6289,7.6989,959200.0
2006-08-29 09:50:00,9.88,9.99,9.87,9.96,1516800.0,7.6912,7.7768,7.6834,7.7534,1516800.0
2006-08-29 10:00:00,9.97,9.97,9.9,9.9,1424800.0,7.7612,7.7612,7.7067,7.7067,1424800.0
2006-08-29 10:10:00,9.91,9.93,9.9,9.9,1314400.0,7.7145,7.7301,7.7067,7.7067,1314400.0
2006-08-29 10:20:00,9.9,9.9,9.88,9.88,816000.0,7.7067,7.7067,7.6912,7.6912,816000.0
2006-08-29 10:30:00,9.89,9.89,9.88,9.88,833600.0,7.6989,7.6989,7.6912,7.6912,833600.0
2006-08-29 10:40:00,9.88,9.9,9.88,9.89,810400.0,7.6912,7.7067,7.6912,7.6989,810400.0
2006-08-29 10:50:00,9.89,9.9,9.89,9.89,480800.0,7.6989,7.7067,7.6989,7.6989,480800.0
2006-08-29 11:00:00,9.89,9.89,9.88,9.88,314400.0,7.6989,7.6989,7.6912,7.6912,314400.0
2006-08-29 11:10:00,9.88,9.91,9.88,9.9,368000.0,7.6912,7.7145,7.6912,7.7067,368000.0
2006-08-29 11:20:00,9.9,9.91,9.88,9.89,500000.0,7.7067,7.7145,7.6912,7.6989,500000.0
2006-08-29 11:30:00,9.89,9.9,9.88,9.89,268000.0,7.6989,7.7067,7.6912,7.6989,268000.0
2006-08-29 11:40:00,9.89,9.89,9.88,9.89,453600.0,7.6989,7.6989,7.6912,7.6989,453600.0
2006-08-29 11:50:00,9.89,9.89,9.88,9.89,296000.0,7.6989,7.6989,7.6912,7.6989,296000.0
2006-08-29 12:00:00,9.89,9.89,9.88,9.89,225600.0,7.6989,7.6989,7.6912,7.6989,225600.0
2006-08-29 12:10:00,9.89,9.91,9.89,9.9,377600.0,7.6989,7.7145,7.6989,7.7067,377600.0
2006-08-29 12:20:00,9.9,9.9,9.89,9.9,212800.0,7.7067,7.7067,7.6989,7.7067,212800.0
2006-08-29 12:30:00,9.9,9.91,9.9,9.9,166400.0,7.7067,7.7145,7.7067,7.7067,166400.0
2006-08-29 12:40:00,9.9,9.9,9.89,9.9,320000.0,7.7067,7.7067,7.6989,7.7067,320000.0
2006-08-29 12:50:00,9.9,9.91,9.9,9.9,308000.0,7.7067,7.7145,7.7067,7.7067,308000.0
2006-08-29 13:00:00,9.91,9.92,9.9,9.91,246400.0,7.7145,7.7223,7.7067,7.7145,246400.0
2006-08-29 13:10:00,9.91,9.93,9.91,9.92,292000.0,7.7145,7.7301,7.7145,7.7223,292000.0
2006-08-29 13:20:00,9.92,9.93,9.92,9.92,133600.0,7.7223,7.7301,7.7223,7.7223,133600.0
2006-08-29 13:30:00,9.93,9.93,9.92,9.93,457600.0,7.7301,7.7301,7.7223,7.7301,457600.0
2006-08-29 13:40:00,9.93,9.94,9.93,9.93,605600.0,7.7301,7.7379,7.7301,7.7301,605600.0
2006-08-29 13:50:00,9.94,9.95,9.93,9.94,363200.0,7.7379,7.7456,7.7301,7.7379,363200.0
2006-08-29 14:00:00,9.93,9.96,9.92,9.95,483200.0,7.7301,7.7534,7.7223,7.7456,483200.0
2006-08-29 14:10:00,9.95,9.96,9.95,9.95,604800.0,7.7456,7.7534,7.7456,7.7456,604800.0
2006-08-29 14:20:00,9.95,9.95,9.93,9.93,556000.0,7.7456,7.7456,7.7301,7.7301,556000.0
2006-08-29 14:30:00,9.93,9.93,9.92,9.92,513600.0,7.7301,7.7301,7.7223,7.7223,513600.0
2006-08-29 14:40:00,9.92,9.92,9.9,9.9,471200.0,7.7223,7.7223,7.7067,7.7067,471200.0
2006-08-29 14:50:00,9.9,9.91,9.9,9.91,488000.0,7.7067,7.7145,7.7067,7.7145,488000.0
2006-08-29 15:00:00,9.91,9.94,9.9,9.94,768800.0,7.7145,7.7379,7.7067,7.7379,768800.0
2006-08-29 15:10:00,9.93,9.95,9.93,9.95,424000.0,7.7301,7.7456,7.7301,7.7456,424000.0
2006-08-29 15:20:00,9.95,9.97,9.95,9.97,480800.0,7.7456,7.7612,7.7456,7.7612,480800.0
2006-08-29 15:30:00,9.97,9.99,9.97,9.99,1402400.0,7.7612,7.7768,7.7612,7.7768,1402400.0
2006-08-29 15:40:00,9.99,10.01,9.99,10.01,1255200.0,7.7768,7.7923,7.7768,7.7923,1255200.0
2006-08-29 15:50:00,10.01,10.01,9.99,10.0,1724800.0,7.7923,7.7923,7.7768,7.7846,1724800.0
2006-08-30 09:30:00,9.98,10.06,9.97,9.98,740000.0,7.769,7.8313,7.7612,7.769,740000.0
2006-08-30 09:40:00,9.98,9.98,9.9,9.92,1452800.0,7.769,7.769,7.7067,7.7223,1452800.0
2006-08-30 09:50:00,9.92,9.95,9.92,9.94,1288000.0,7.7223,7.7456,7.7223,7.7379,1288000.0
2006-08-30 10:00:00,9.94,9.97,9.94,9.95,608000.0,7.7379,7.7612,7.7379,7.7456,608000.0
2006-08-30 10:10:00,9.95,9.95,9.95,9.95,990400.0,7.7456,7.7456,7.7456,7.7456,990400.0
2006-08-30 10:20:00,9.95,9.96,9.95,9.95,479200.0,7.7456,7.7534,7.7456,7.7456,479200.0
2006-08-30 10:30:00,9.95,9.97,9.95,9.96,1420000.0,7.7456,7.7612,7.7456,7.7534,1420000.0
2006-08-30 10:40:00,9.96,9.96,9.95,9.95,533600.0,7.7534,7.7534,7.7456,7.7456,533600.0
2006-08-30 10:50:00,9.95,9.95,9.94,9.94,804000.0,7.7456,7.7456,7.7379,7.7379,804000.0
2006-08-30 11:00:00,9.94,9.95,9.92,9.92,541600.0,7.7379,7.7456,7.7223,7.7223,541600.0
2006-08-30 11:10:00,9.92,9.94,9.92,9.94,226400.0,7.7223,7.7379,7.7223,7.7379,226400.0
2006-08-30 11:20:00,9.94,9.95,9.93,9.93,272800.0,7.7379,7.7456,7.7301,7.7301,272800.0
2006-08-30 11:30:00,9.94,9.95,9.93,9.94,624000.0,7.7379,7.7456,7.7301,7.7379,624000.0
2006-08-30 11:40:00,9.94,9.94,9.94,9.94,857600.0,7.7379,7.7379,7.7379,7.7379,857600.0
2006-08-30 11:50:00,9.94,9.94,9.94,9.94,471200.0,7.7379,7.7379,7.7379,7.7379,471200.0
2006-08-30 12:00:00,9.94,9.95,9.94,9.94,1170400.0,7.7379,7.7456,7.7379,7.7379,1170400.0
2006-08-30 12:10:00,9.94,9.94,9.94,9.94,5231200.0,7.7379,7.7379,7.7379,7.7379,5231200.0
2006-08-30 12:20:00,9.94,9.95,9.94,9.95,100000.0,7.7379,7.7456,7.7379,7.7456,100000.0
2006-08-30 12:30:00,9.95,9.95,9.94,9.95,182400.0,7.7456,7.7456,7.7379,7.7456,182400.0
2006-08-30 12:40:00,9.95,9.95,9.94,9.94,154400.0,7.7456,7.7456,7.7379,7.7379,154400.0
2006-08-30 12:50:00,9.94,9.95,9.94,9.95,212800.0,7.7379,7.7456,7.7379,7.7456,212800.0
2006-08-30 13:00:00,9.95,9.96,9.95,9.96,331200.0,7.7456,7.7534,7.7456,7.7534,331200.0
2006-08-30 13:10:00,9.96,9.96,9.95,9.95,393600.0,7.7534,7.7534,7.7456,7.7456,393600.0
2006-08-30 13:20:00,9.95,9.96,9.95,9.96,276800.0,7.7456,7.7534,7.7456,7.7534,276800.0
2006-08-30 13:30:00,9.96,9.97,9.96,9.97,238400.0,7.7534,7.7612,7.7534,7.7612,238400.0
2006-08-30 13:40:00,9.97,9.97,9.96,9.97,192800.0,7.7612,7.7612,7.7534,7.7612,192800.0
2006-08-30 13:50:00,9.97,9.97,9.97,9.97,196000.0,7.7612,7.7612,7.7612,7.7612,196000.0
2006-08-30 14:00:00,9.97,9.97,9.97,9.97,246400.0,7.7612,7.7612,7.7612,7.7612,246400.0
2006-08-30 14:10:00,9.97,9.97,9.97,9.97,274400.0,7.7612,7.7612,7.7612,7.7612,274400.0
2006-08-30 14:20:00,9.97,9.97,9.97,9.97,340800.0,7.7612,7.7612,7.7612,7.7612,340800.0
2006-08-30 14:30:00,9.97,9.98,9.95,9.95,323200.0,7.7612,7.769,7.7456,7.7456,323200.0
2006-08-30 14:40:00,9.95,9.95,9.92,9.93,406400.0,7.7456,7.7456,7.7223,7.7301,406400.0
2006-08-30 14:50:00,9.93,9.95,9.93,9.94,811200.0,7.7301,7.7456,7.7301,7.7379,811200.0
2006-08-30 15:00:00,9.94,9.95,9.94,9.94,406400.0,7.7379,7.7456,7.7379,7.7379,406400.0
2006-08-30 15:10:00,9.94,9.96,9.94,9.96,410400.0,7.7379,7.7534,7.7379,7.7534,410400.0
2006-08-30 15:20:00,9.96,9.97,9.95,9.97,310400.0,7.7534,7.7612,7.7456,7.7612,310400.0
2006-08-30 15:30:00,9.97,9.99,9.97,9.99,357600.0,7.7612,7.7768,7.7612,7.7768,357600.0
2006-08-30 15:40:00,9.99,9.99,9.97,9.98,520800.0,7.7768,7.7768,7.7612,7.769,520800.0
2006-08-30 15:50:00,9.98,9.98,9.97,9.97,779200.0,7.769,7.769,7.7612,7.7612,779200.0
2006-08-31 09:30:00,9.97,9.99,9.97,9.98,501600.0,7.7612,7.7768,7.7612,7.769,501600.0
2006-08-31 09:40:00,9.98,10.0,9.98,9.99,428000.0,7.769,7.7846,7.769,7.7768,428000.0
2006-08-31 09:50:00,9.99,10.03,9.99,10.02,472800.0,7.7768,7.8079,7.7768,7.8001,472800.0
2006-08-31 10:00:00,10.02,10.03,10.01,10.03,480000.0,7.8001,7.8079,7.7923,7.8079,480000.0
2006-08-31 10:10:00,10.03,10.06,10.03,10.04,468000.0,7.8079,7.8313,7.8079,7.8157,468000.0
2006-08-31 10:20:00,10.04,10.06,10.04,10.06,319200.0,7.8157,7.8313,7.8157,7.8313,319200.0
2006-08-31 10:30:00,10.06,10.07,10.06,10.06,441600.0,7.8313,7.8391,7.8313,7.8313,441600.0
2006-08-31 10:40:00,10.06,10.07,10.05,10.06,509600.0,7.8313,7.8391,7.8235,7.8313,509600.0
2006-08-31 10:50:00,10.06,10.07,10.06,10.06,349600.0,7.8313,7.8391,7.8313,7.8313,349600.0
2006-08-31 11:00:00,10.06,10.06,10.05,10.05,330400.0,7.8313,7.8313,7.8235,7.8235,330400.0
2006-08-31 11:10:00,10.05,10.05,10.03,10.03,326400.0,7.8235,7.8235,7.8079,7.8079,326400.0
2006-08-31 11:20:00,10.03,10.04,10.03,10.03,324000.0,7.8079,7.8157,7.8079,7.8079,324000.0
2006-08-31 11:30:00,10.04,10.05,10.03,10.04,307200.0,7.8157,7.8235,7.8079,7.8157,307200.0
2006-08-31 11:40:00,10.04,10.04,10.04,10.04,284800.0,7.8157,7.8157,7.8157,7.8157,284800.0
2006-08-31 11:50:00,10.04,10.05,10.04,10.04,180800.0,7.8157,7.8235,7.8157,7.8157,180800.0
2006-08-31 12:00:00,10.05,10.07,10.05,10.07,296000.0,7.8235,7.8391,7.8235,7.8391,296000.0
2006-08-31 12:10:00,10.07,10.07,10.05,10.05,138400.0,7.8391,7.8391,7.8235,7.8235,138400.0
2006-08-31 12:20:00,10.05,10.07,10.05,10.06,210400.0,7.8235,7.8391,7.8235,7.8313,210400.0
2006-08-31 12:30:00,10.06,10.07,10.05,10.07,1066400.0,7.8313,7.8391,7.8235,7.8391,1066400.0
2006-08-31 12:40:00,10.07,10.07,10.06,10.06,125600.0,7.8391,7.8391,7.8313,7.8313,125600.0
2006-08-31 12:50:00,10.06,10.07,10.06,10.07,282400.0,7.8313,7.8391,7.8313,7.8391,282400.0
2006-08-31 13:00:00,10.07,10.08,10.07,10.07,225600.0,7.8391,7.8468,7.8391,7.8391,225600.0
2006-08-31 13:10:00,10.07,10.07,10.07,10.07,148000.0,7.8391,7.8391,7.8391,7.8391,148000.0
2006-08-31 13:20:00,10.07,10.08,10.07,10.07,167200.0,7.8391,7.8468,7.8391,7.8391,167200.0
2006-08-31 13:30:00,10.07,10.08,10.07,10.08,183200.0,7.8391,7.8468,7.8391,7.8468,183200.0
2006-08-31 13:40:00,10.08,10.08,10.07,10.07,152000.0,7.8468,7.8468,7.8391,7.8391,152000.0
2006-08-31 13:50:00,10.07,10.08,10.07,10.08,166400.0,7.8391,7.8468,7.8391,7.8468,166400.0
2006-08-31 14:00:00,10.08,10.08,10.08,10.08,88800.0,7.8468,7.8468,7.8468,7.8468,88800.0
2006-08-31 14:10:00,10.08,10.09,10.08,10.09,530400.0,7.8468,7.8546,7.8468,7.8546,530400.0
2006-08-31 14:20:00,10.09,10.1,10.08,10.1,177600.0,7.8546,7.8624,7.8468,7.8624,177600.0
2006-08-31 14:30:00,10.1,10.1,10.09,10.09,237600.0,7.8624,7.8624,7.8546,7.8546,237600.0
2006-08-31 14:40:00,10.09,10.11,10.09,10.1,237600.0,7.8546,7.8702,7.8546,7.8624,237600.0
2006-08-31 14:50:00,10.1,10.1,10.1,10.1,164800.0,7.8624,7.8624,7.8624,7.8624,164800.0
2006-08-31 15:00:00,10.1,10.1,10.1,10.1,267200.0,7.8624,7.8624,7.8624,7.8624,267200.0
2006-08-31 15:10:00,10.1,10.11,10.1,10.11,242400.0,7.8624,7.8702,7.8624,7.8702,242400.0
2006-08-31 15:20:00,10.11,10.12,10.11,10.12,288800.0,7.8702,7.878,7.8702,7.878,288800.0
2006-08-31 15:30:00,10.12,10.12,10.11,10.11,2029600.0,7.878,7.878,7.8702,7.8702,2029600.0
2006-08-31 15:40:00,10.11,10.11,10.09,10.1,514400.0,7.8702,7.8702,7.8546,7.8624,514400.0
2006-08-31 15:50:00,10.1,10.1,10.09,10.1,761600.0,7.8624,7.8624,7.8546,7.8624,761600.0
2006-09-01 09:30:00,10.1,10.13,10.09,10.12,1671200.0,7.8624,7.8858,7.8546,7.878,1671200.0
2006-09-01 09:40:00,10.12,10.12,10.1,10.11,1006400.0,7.878,7.878,7.8624,7.8702,1006400.0
2006-09-01 09:50:00,10.11,10.12,10.11,10.12,407200.0,7.8702,7.878,7.8702,7.878,407200.0
2006-09-01 10:00:00,10.12,10.13,10.12,10.13,711200.0,7.878,7.8858,7.878,7.8858,711200.0
2006-09-01 10:10:00,10.13,10.13,10.13,10.13,596800.0,7.8858,7.8858,7.8858,7.8858,596800.0
2006-09-01 10:20:00,10.13,10.13,10.13,10.13,740000.0,7.8858,7.8858,7.8858,7.8858,740000.0
2006-09-01 10:30:00,10.13,10.14,10.13,10.13,404800.0,7.8858,7.8935,7.8858,7.8858,404800.0
2006-09-01 10:40:00,10.13,10.15,10.13,10.15,450400.0,7.8858,7.9013,7.8858,7.9013,450400.0
2006-09-01 10:50:00,10.15,10.16,10.14,10.16,411200.0,7.9013,7.9091,7.8935,7.9091,411200.0
2006-09-01 11:00:00,10.16,10.17,10.15,10.15,440000.0,7.9091,7.9169,7.9013,7.9013,440000.0
2006-09-01 11:10:00,10.15,10.16,10.14,10.14,327200.0,7.9013,7.9091,7.8935,7.8935,327200.0
2006-09-01 11:20:00,10.14,10.14,10.13,10.13,308000.0,7.8935,7.8935,7.8858,7.8858,308000.0
2006-09-01 11:30:00,10.13,10.14,10.13,10.14,218400.0,7.8858,7.8935,7.8858,7.8935,218400.0
2006-09-01 11:40:00,10.14,10.14,10.13,10.14,228000.0,7.8935,7.8935,7.8858,7.8935,228000.0
2006-09-01 11:50:00,10.14,10.14,10.14,10.14,142400.0,7.8935,7.8935,7.8935,7.8935,142400.0
2006-09-01 12:00:00,10.14,10.15,10.14,10.14,134400.0,7.8935,7.9013,7.8935,7.8935,134400.0
2006-09-01 12:10:00,10.15,10.15,10.13,10.13,187200.0,7.9013,7.9013,7.8858,7.8858,187200.0
2006-09-01 12:20:00,10.13,10.14,10.13,10.14,108000.0,7.8858,7.8935,7.8858,7.8935,108000.0
2006-09-01 12:30:00,10.14,10.14,10.14,10.14,175200.0,7.8935,7.8935,7.8935,7.8935,175200.0
2006-09-01 12:40:00,10.14,10.14,10.14,10.14,118400.0,7.8935,7.8935,7.8935,7.8935,118400.0
2006-09-01 12:50:00,10.14,10.16,10.14,10.15,248800.0,7.8935,7.9091,7.8935,7.9013,248800.0
2006-09-01 13:00:00,10.15,10.16,10.15,10.16,236000.0,7.9013,7.9091,7.9013,7.9091,236000.0
2006-09-01 13:10:00,10.16,10.16,10.14,10.15,141600.0,7.9091,7.9091,7.8935,7.9013,141600.0
2006-09-01 13:20:00,10.15,10.15,10.15,10.15,149600.0,7.9013,7.9013,7.9013,7.9013,149600.0
2006-09-01 13:30:00,10.15,10.16,10.15,10.16,152800.0,7.9013,7.9091,7.9013,7.9091,152800.0
2006-09-01 13:40:00,10.16,10.16,10.15,10.16,164000.0,7.9091,7.9091,7.9013,7.9091,164000.0
2006-09-01 13:50:00,10.16,10.16,10.15,10.15,232800.0,7.9091,7.9091,7.9013,7.9013,232800.0
2006-09-01 14:00:00,10.15,10.15,10.14,10.15,269600.0,7.9013,7.9013,7.8935,7.9013,269600.0
2006-09-01 14:10:00,10.15,10.16,10.15,10.16,198400.0,7.9013,7.9091,7.9013,7.9091,198400.0
2006-09-01 14:20:00,10.16,10.17,10.16,10.16,210400.0,7.9091,7.9169,7.9091,7.9091,210400.0
2006-09-01 14:30:00,10.17,10.17,10.15,10.15,429600.0,7.9169,7.9169,7.9013,7.9013,429600.0
2006-09-01 14:40:00,10.15,10.15,10.15,10.15,372000.0,7.9013,7.9013,7.9013,7.9013,372000.0
2006-09-01 14:50:00,10.15,10.16,10.15,10.16,408000.0,7.9013,7.9091,7.9013,7.9091,408000.0
2006-09-01 15:00:00,10.16,10.16,10.14,10.15,446400.0,7.9091,7.9091,7.8935,7.9013,446400.0
2006-09-01 15:10:00,10.15,10.15,10.14,10.14,440000.0,7.9013,7.9013,7.8935,7.8935,440000.0
2006-09-01 15:20:00,10.14,10.15,10.14,10.14,257600.0,7.8935,7.9013,7.8935,7.8935,257600.0
2006-09-01 15:30:00,10.14,10.15,10.14,10.14,281600.0,7.8935,7.9013,7.8935,7.8935,281600.0
2006-09-01 15:40:00,10.14,10.14,10.14,10.14,416000.0,7.8935,7.8935,7.8935,7.8935,416000.0
2006-09-01 15:50:00,10.14,10.15,10.14,10.15,438400.0,7.8935,7.9013,7.8935,7.9013,438400.0
2006-09-05 09:30:00,10.13,10.13,10.04,10.1,592000.0,7.8858,7.8858,7.8157,7.8624,592000.0
2006-09-05 09:40:00,10.1,10.12,10.1,10.12,748000.0,7.8624,7.878,7.8624,7.878,748000.0
2006-09-05 09:50:00,10.12,10.12,10.1,10.1,407200.0,7.878,7.878,7.8624,7.8624,407200.0
2006-09-05 10:00:00,10.1,10.11,10.1,10.1,480800.0,7.8624,7.8702,7.8624,7.8624,480800.0
2006-09-05 10:10:00,10.1,10.12,10.1,10.11,241600.0,7.8624,7.878,7.8624,7.8702,241600.0
2006-09-05 10:20:00,10.11,10.12,10.1,10.11,278400.0,7.8702,7.878,7.8624,7.8702,278400.0
2006-09-05 10:30:00,10.1,10.11,10.1,10.11,336800.0,7.8624,7.8702,7.8624,7.8702,336800.0
2006-09-05 10:40:00,10.11,10.12,10.11,10.12,310400.0,7.8702,7.878,7.8702,7.878,310400.0
2006-09-05 10:50:00,10.12,10.13,10.12,10.12,544000.0,7.878,7.8858,7.878,7.878,544000.0
2006-09-05 11:00:00,10.12,10.13,10.11,10.12,568000.0,7.878,7.8858,7.8702,7.878,568000.0
2006-09-05 11:10:00,10.11,10.12,10.11,10.12,801600.0,7.8702,7.878,7.8702,7.878,801600.0
2006-09-05 11:20:00,10.12,10.13,10.12,10.12,849600.0,7.878,7.8858,7.878,7.878,849600.0
2006-09-05 11:30:00,10.12,10.14,10.12,10.14,640000.0,7.878,7.8935,7.878,7.8935,640000.0
2006-09-05 11:40:00,10.13,10.14,10.13,10.13,186400.0,7.8858,7.8935,7.8858,7.8858,186400.0
2006-09-05 11:50:00,10.13,10.14,10.13,10.13,186400.0,7.8858,7.8935,7.8858,7.8858,186400.0
2006-09-05 12:00:00,10.13,10.13,10.12,10.13,180000.0,7.8858,7.8858,7.878,7.8858,180000.0
2006-09-05 12:10:00,10.13,10.13,10.12,10.13,168000.0,7.8858,7.8858,7.878,7.8858,168000.0
2006-09-05 12:20:00,10.13,10.13,10.13,10.13,133600.0,7.8858,7.8858,7.8858,7.8858,133600.0
2006-09-05 12:30:00,10.13,10.13,10.12,10.13,120000.0,7.8858,7.8858,7.878,7.8858,120000.0
2006-09-05 12:40:00,10.13,10.13,10.12,10.12,186400.0,7.8858,7.8858,7.878,7.878,186400.0
2006-09-05 12:50:00,10.13,10.13,10.12,10.12,160800.0,7.8858,7.8858,7.878,7.878,160800.0
2006-09-05 13:00:00,10.12,10.12,10.11,10.11,276000.0,7.878,7.878,7.8702,7.8702,276000.0
2006-09-05 13:10:00,10.11,10.12,10.11,10.11,100000.0,7.8702,7.878,7.8702,7.8702,100000.0
2006-09-05 13:20:00,10.11,10.11,10.11,10.11,121600.0,7.8702,7.8702,7.8702,7.8702,121600.0
2006-09-05 13:30:00,10.11,10.11,10.11,10.11,114400.0,7.8702,7.8702,7.8702,7.8702,114400.0
2006-09-05 13:40:00,10.11,10.11,10.11,10.11,518400.0,7.8702,7.8702,7.8702,7.8702,518400.0
2006-09-05 13:50:00,10.11,10.13,10.11,10.12,482400.0,7.8702,7.8858,7.8702,7.878,482400.0
2006-09-05 14:00:00,10.12,10.15,10.12,10.15,120000.0,7.878,7.9013,7.878,7.9013,120000.0
2006-09-05 14:10:00,10.15,10.16,10.14,10.15,276000.0,7.9013,7.9091,7.8935,7.9013,276000.0
2006-09-05 14:20:00,10.15,10.16,10.14,10.15,228000.0,7.9013,7.9091,7.8935,7.9013,228000.0
2006-09-05 14:30:00,10.15,10.15,10.14,10.14,193600.0,7.9013,7.9013,7.8935,7.8935,193600.0
2006-09-05 14:40:00,10.14,10.16,10.14,10.16,194400.0,7.8935,7.9091,7.8935,7.9091,194400.0
2006-09-05 14:50:00,10.15,10.16,10.15,10.16,261600.0,7.9013,7.9091,7.9013,7.9091,261600.0
2006-09-05 15:00:00,10.16,10.16,10.16,10.16,432000.0,7.9091,7.9091,7.9091,7.9091,432000.0
2006-09-05 15:10:00,10.16,10.17,10.16,10.16,341600.0,7.9091,7.9169,7.9091,7.9091,341600.0
2006-09-05 15:20:00,10.16,10.16,10.16,10.16,281600.0,7.9091,7.9091,7.9091,7.9091,281600.0
2006-09-05 15:30:00,10.16,10.17,10.16,10.16,268000.0,7.9091,7.9169,7.9091,7.9091,268000.0
2006-09-05 15:40:00,10.16,10.17,10.16,10.17,420800.0,7.9091,7.9169,7.9091,7.9169,420800.0
2006-09-05 15:50:00,10.17,10.18,10.17,10.18,635200.0,7.9169,7.9247,7.9169,7.9247,635200.0
2006-09-06 09:30:00,10.16,10.16,10.11,10.11,481600.0,7.9091,7.9091,7.8702,7.8702,481600.0
2006-09-06 09:40:00,10.11,10.11,10.09,10.1,377600.0,7.8702,7.8702,7.8546,7.8624,377600.0
2006-09-06 09:50:00,10.09,10.11,10.09,10.11,524800.0,7.8546,7.8702,7.8546,7.8702,524800.0
2006-09-06 10:00:00,10.11,10.13,10.11,10.13,427200.0,7.8702,7.8858,7.8702,7.8858,427200.0
2006-09-06 10:10:00,10.13,10.15,10.11,10.15,261600.0,7.8858,7.9013,7.8702,7.9013,261600.0
2006-09-06 10:20:00,10.15,10.15,10.13,10.13,157600.0,7.9013,7.9013,7.8858,7.8858,157600.0
2006-09-06 10:30:00,10.13,10.13,10.11,10.12,219200.0,7.8858,7.8858,7.8702,7.878,219200.0
2006-09-06 10:40:00,10.13,10.13,10.12,10.12,134400.0,7.8858,7.8858,7.878,7.878,134400.0
2006-09-06 10:50:00,10.12,10.13,10.12,10.12,268000.0,7.878,7.8858,7.878,7.878,268000.0
2006-09-06 11:00:00,10.12,10.13,10.11,10.11,371200.0,7.878,7.8858,7.8702,7.8702,371200.0
2006-09-06 11:10:00,10.11,10.13,10.11,10.13,297600.0,7.8702,7.8858,7.8702,7.8858,297600.0
2006-09-06 11:20:00,10.13,10.14,10.12,10.14,224000.0,7.8858,7.8935,7.878,7.8935,224000.0
2006-09-06 11:30:00,10.14,10.14,10.13,10.14,92000.0,7.8935,7.8935,7.8858,7.8935,92000.0
2006-09-06 11:40:00,10.14,10.14,10.14,10.14,107200.0,7.8935,7.8935,7.8935,7.8935,107200.0
2006-09-06 11:50:00,10.14,10.14,10.13,10.13,104000.0,7.8935,7.8935,7.8858,7.8858,104000.0
2006-09-06 12:00:00,10.13,10.13,10.13,10.13,115200.0,7.8858,7.8858,7.8858,7.8858,115200.0
2006-09-06 12:10:00,10.13,10.13,10.12,10.13,139200.0,7.8858,7.8858,7.878,7.8858,139200.0
2006-09-06 12:20:00,10.13,10.13,10.12,10.13,112000.0,7.8858,7.8858,7.878,7.8858,112000.0
2006-09-06 12:30:00,10.14,10.15,10.14,10.15,120800.0,7.8935,7.9013,7.8935,7.9013,120800.0
2006-09-06 12:40:00,10.15,10.16,10.15,10.15,133600.0,7.9013,7.9091,7.9013,7.9013,133600.0
2006-09-06 12:50:00,10.15,10.15,10.15,10.15,192800.0,7.9013,7.9013,7.9013,7.9013,192800.0
2006-09-06 13:00:00,10.14,10.15,10.14,10.14,140800.0,7.8935,7.9013,7.8935,7.8935,140800.0
2006-09-06 13:10:00,10.14,10.16,10.14,10.16,95200.0,7.8935,7.9091,7.8935,7.9091,95200.0
2006-09-06 13:20:00,10.16,10.16,10.15,10.16,132800.0,7.9091,7.9091,7.9013,7.9091,132800.0
2006-09-06 13:30:00,10.16,10.19,10.16,10.19,288800.0,7.9091,7.9325,7.9091,7.9325,288800.0
2006-09-06 13:40:00,10.19,10.19,10.18,10.19,192000.0,7.9325,7.9325,7.9247,7.9325,192000.0
2006-09-06 13:50:00,10.19,10.21,10.19,10.21,208000.0,7.9325,7.948,7.9325,7.948,208000.0
2006-09-06 14:00:00,10.21,10.22,10.2,10.21,588000.0,7.948,7.9558,7.9403,7.948,588000.0
2006-09-06 14:10:00,10.21,10.21,10.19,10.19,290400.0,7.948,7.948,7.9325,7.9325,290400.0
2006-09-06 14:20:00,10.19,10.21,10.19,10.2,178400.0,7.9325,7.948,7.9325,7.9403,178400.0
2006-09-06 14:30:00,10.2,10.2,10.18,10.18,213600.0,7.9403,7.9403,7.9247,7.9247,213600.0
2006-09-06 14:40:00,10.18,10.19,10.17,10.17,243200.0,7.9247,7.9325,7.9169,7.9169,243200.0
2006-09-06 14:50:00,10.17,10.17,10.14,10.15,336800.0,7.9169,7.9169,7.8935,7.9013,336800.0
2006-09-06 15:00:00,10.15,10.15,10.13,10.14,333600.0,7.9013,7.9013,7.8858,7.8935,333600.0
2006-09-06 15:10:00,10.14,10.14,10.12,10.13,606400.0,7.8935,7.8935,7.878,7.8858,606400.0
2006-09-06 15:20:00,10.13,10.13,10.12,10.13,380000.0,7.8858,7.8858,7.878,7.8858,380000.0
2006-09-06 15:30:00,10.13,10.14,10.13,10.13,393600.0,7.8858,7.8935,7.8858,7.8858,393600.0
2006-09-06 15:40:00,10.13,10.14,10.13,10.14,221600.0,7.8858,7.8935,7.8858,7.8935,221600.0
2006-09-06 15:50:00,10.14,10.14,10.12,10.12,748000.0,7.8935,7.8935,7.878,7.878,748000.0
2006-09-07 09:30:00,10.12,10.12,9.99,10.09,831200.0,7.9083,7.9083,7.8067,7.8848,831200.0
2006-09-07 09:40:00,10.08,10.11,10.07,10.1,352800.0,7.877,7.9005,7.8692,7.8927,352800.0
2006-09-07 09:50:00,10.1,10.11,10.09,10.11,491200.0,7.8927,7.9005,7.8848,7.9005,491200.0
2006-09-07 10:00:00,10.11,10.11,10.09,10.1,373600.0,7.9005,7.9005,7.8848,7.8927,373600.0
2006-09-07 10:10:00,10.1,10.1,10.09,10.1,408800.0,7.8927,7.8927,7.8848,7.8927,408800.0
2006-09-07 10:20:00,10.1,10.1,10.08,10.09,313600.0,7.8927,7.8927,7.877,7.8848,313600.0
2006-09-07 10:30:00,10.09,10.09,10.06,10.06,178400.0,7.8848,7.8848,7.8614,7.8614,178400.0
2006-09-07 10:40:00,10.06,10.06,10.02,10.02,447200.0,7.8614,7.8614,7.8301,7.8301,447200.0
2006-09-07 10:50:00,10.02,10.05,10.02,10.05,424000.0,7.8301,7.8536,7.8301,7.8536,424000.0
2006-09-07 11:00:00,10.05,10.09,10.05,10.08,531200.0,7.8536,7.8848,7.8536,7.877,531200.0
2006-09-07 11:10:00,10.08,10.09,10.06,10.06,264000.0,7.877,7.8848,7.8614,7.8614,264000.0
2006-09-07 11:20:00,10.06,10.07,10.06,10.06,201600.0,7.8614,7.8692,7.8614,7.8614,201600.0
2006-09-07 11:30:00,10.06,10.07,10.06,10.06,268800.0,7.8614,7.8692,7.8614,7.8614,268800.0
2006-09-07 11:40:00,10.06,10.07,10.05,10.05,276800.0,7.8614,7.8692,7.8536,7.8536,276800.0
2006-09-07 11:50:00,10.05,10.06,10.04,10.05,302400.0,7.8536,7.8614,7.8458,7.8536,302400.0
2006-09-07 12:00:00,10.05,10.06,10.05,10.06,252800.0,7.8536,7.8614,7.8536,7.8614,252800.0
2006-09-07 12:10:00,10.06,10.06,10.05,10.06,364000.0,7.8614,7.8614,7.8536,7.8614,364000.0
2006-09-07 12:20:00,10.06,10.06,10.05,10.05,137600.0,7.8614,7.8614,7.8536,7.8536,137600.0
2006-09-07 12:30:00,10.05,10.05,10.04,10.05,152000.0,7.8536,7.8536,7.8458,7.8536,152000.0
2006-09-07 12:40:00,10.05,10.05,10.04,10.05,205600.0,7.8536,7.8536,7.8458,7.8536,205600.0
2006-09-07 12:50:00,10.05,10.06,10.04,10.05,187200.0,7.8536,7.8614,7.8458,7.8536,187200.0
2006-09-07 13:00:00,10.05,10.06,10.05,10.06,84000.0,7.8536,7.8614,7.8536,7.8614,84000.0
2006-09-07 13:10:00,10.06,10.06,10.05,10.06,172000.0,7.8614,7.8614,7.8536,7.8614,172000.0
2006-09-07 13:20:00,10.06,10.06,10.06,10.06,128800.0,7.8614,7.8614,7.8614,7.8614,128800.0
2006-09-07 13:30:00,10.06,10.06,10.06,10.06,159200.0,7.8614,7.8614,7.8614,7.8614,159200.0
2006-09-07 13:40:00,10.06,10.09,10.06,10.08,448800.0,7.8614,7.8848,7.8614,7.877,448800.0
2006-09-07 13:50:00,10.09,10.09,10.07,10.07,236800.0,7.8848,7.8848,7.8692,7.8692,236800.0
2006-09-07 14:00:00,10.07,10.07,10.06,10.07,368800.0,7.8692,7.8692,7.8614,7.8692,368800.0
2006-09-07 14:10:00,10.07,10.08,10.07,10.07,325600.0,7.8692,7.877,7.8692,7.8692,325600.0
2006-09-07 14:20:00,10.07,10.08,10.07,10.08,155200.0,7.8692,7.877,7.8692,7.877,155200.0
2006-09-07 14:30:00,10.08,10.09,10.08,10.08,183200.0,7.877,7.8848,7.877,7.877,183200.0
2006-09-07 14:40:00,10.08,10.08,10.07,10.08,264800.0,7.877,7.877,7.8692,7.877,264800.0
2006-09-07 14:50:00,10.08,10.08,10.08,10.08,228800.0,7.877,7.877,7.877,7.877,228800.0
2006-09-07 15:00:00,10.08,10.08,10.07,10.08,460800.0,7.877,7.877,7.8692,7.877,460800.0
2006-09-07 15:10:00,10.08,10.08,10.07,10.08,405600.0,7.877,7.877,7.8692,7.877,405600.0
2006-09-07 15:20:00,10.08,10.09,10.07,10.09,384000.0,7.877,7.8848,7.8692,7.8848,384000.0
2006-09-07 15:30:00,10.08,10.08,10.07,10.08,748000.0,7.877,7.877,7.8692,7.877,748000.0
2006-09-07 15:40:00,10.07,10.08,10.07,10.07,434400.0,7.8692,7.877,7.8692,7.8692,434400.0
2006-09-07 15:50:00,10.07,10.08,10.06,10.08,1054400.0,7.8692,7.877,7.8614,7.877,1054400.0
2006-09-08 09:30:00,10.1,10.11,10.09,10.1,483200.0,7.8927,7.9005,7.8848,7.8927,483200.0
2006-09-08 09:40:00,10.1,10.12,10.09,10.1,232000.0,7.8927,7.9083,7.8848,7.8927,232000.0
2006-09-08 09:50:00,10.1,10.12,10.1,10.12,306400.0,7.8927,7.9083,7.8927,7.9083,306400.0
2006-09-08 10:00:00,10.12,10.16,10.11,10.15,508000.0,7.9083,7.9395,7.9005,7.9317,508000.0
2006-09-08 10:10:00,10.15,10.19,10.15,10.19,377600.0,7.9317,7.963,7.9317,7.963,377600.0
2006-09-08 10:20:00,10.18,10.2,10.18,10.2,380800.0,7.9552,7.9708,7.9552,7.9708,380800.0
2006-09-08 10:30:00,10.2,10.2,10.18,10.2,399200.0,7.9708,7.9708,7.9552,7.9708,399200.0
2006-09-08 10:40:00,10.2,10.2,10.19,10.2,244800.0,7.9708,7.9708,7.963,7.9708,244800.0
2006-09-08 10:50:00,10.2,10.21,10.19,10.21,627200.0,7.9708,7.9786,7.963,7.9786,627200.0
2006-09-08 11:00:00,10.21,10.22,10.21,10.22,256800.0,7.9786,7.9864,7.9786,7.9864,256800.0
2006-09-08 11:10:00,10.22,10.24,10.22,10.24,408800.0,7.9864,8.0021,7.9864,8.0021,408800.0
2006-09-08 11:20:00,10.24,10.25,10.23,10.25,364800.0,8.0021,8.0099,7.9942,8.0099,364800.0
2006-09-08 11:30:00,10.25,10.25,10.09,10.23,527200.0,8.0099,8.0099,7.8848,7.9942,527200.0
2006-09-08 11:40:00,10.23,10.25,10.23,10.25,177600.0,7.9942,8.0099,7.9942,8.0099,177600.0
2006-09-08 11:50:00,10.25,10.25,10.24,10.24,178400.0,8.0099,8.0099,8.0021,8.0021,178400.0
2006-09-08 12:00:00,10.24,10.25,10.24,10.24,173600.0,8.0021,8.0099,8.0021,8.0021,173600.0
2006-09-08 12:10:00,10.24,10.24,10.22,10.22,336000.0,8.0021,8.0021,7.9864,7.9864,336000.0
2006-09-08 12:20:00,10.22,10.22,10.21,10.21,164800.0,7.9864,7.9864,7.9786,7.9786,164800.0
2006-09-08 12:30:00,10.21,10.22,10.21,10.21,170400.0,7.9786,7.9864,7.9786,7.9786,170400.0
2006-09-08 12:40:00,10.21,10.22,10.21,10.21,163200.0,7.9786,7.9864,7.9786,7.9786,163200.0
2006-09-08 12:50:00,10.21,10.22,10.21,10.22,182400.0,7.9786,7.9864,7.9786,7.9864,182400.0
2006-09-08 13:00:00,10.22,10.23,10.22,10.23,318400.0,7.9864,7.9942,7.9864,7.9942,318400.0
2006-09-08 13:10:00,10.23,10.25,10.23,10.24,305600.0,7.9942,8.0099,7.9942,8.0021,305600.0
2006-09-08 13:20:00,10.25,10.25,10.24,10.25,283200.0,8.0099,8.0099,8.0021,8.0099,283200.0
2006-09-08 13:30:00,10.24,10.24,10.24,10.24,134400.0,8.0021,8.0021,8.0021,8.0021,134400.0
2006-09-08 13:40:00,10.24,10.24,10.22,10.22,314400.0,8.0021,8.0021,7.9864,7.9864,314400.0
2006-09-08 13:50:00,10.22,10.24,10.22,10.24,364000.0,7.9864,8.0021,7.9864,8.0021,364000.0
2006-09-08 14:00:00,10.24,10.24,10.22,10.23,293600.0,8.0021,8.0021,7.9864,7.9942,293600.0
2006-09-08 14:10:00,10.23,10.25,10.23,10.24,362400.0,7.9942,8.0099,7.9942,8.0021,362400.0
2006-09-08 14:20:00,10.24,10.25,10.23,10.24,235200.0,8.0021,8.0099,7.9942,8.0021,235200.0
2006-09-08 14:30:00,10.24,10.25,10.24,10.24,419200.0,8.0021,8.0099,8.0021,8.0021,419200.0
2006-09-08 14:40:00,10.24,10.25,10.24,10.24,240000.0,8.0021,8.0099,8.0021,8.0021,240000.0
2006-09-08 14:50:00,10.24,10.25,10.24,10.25,520000.0,8.0021,8.0099,8.0021,8.0099,520000.0
2006-09-08 15:00:00,10.25,10.26,10.24,10.25,1156000.0,8.0099,8.0177,8.0021,8.0099,1156000.0
2006-09-08 15:10:00,10.25,10.26,10.24,10.25,832000.0,8.0099,8.0177,8.0021,8.0099,832000.0
2006-09-08 15:20:00,10.25,10.26,10.25,10.26,826400.0,8.0099,8.0177,8.0099,8.0177,826400.0
2006-09-08 15:30:00,10.26,10.26,10.25,10.25,579200.0,8.0177,8.0177,8.0099,8.0099,579200.0
2006-09-08 15:40:00,10.25,10.26,10.25,10.25,836000.0,8.0099,8.0177,8.0099,8.0099,836000.0
2006-09-08 15:50:00,10.25,10.26,10.24,10.26,924000.0,8.0099,8.0177,8.0021,8.0177,924000.0
2006-09-11 09:30:00,10.25,10.3,10.24,10.28,400000.0,8.0099,8.0489,8.0021,8.0333,400000.0
2006-09-11 09:40:00,10.27,10.28,10.25,10.27,496000.0,8.0255,8.0333,8.0099,8.0255,496000.0
2006-09-11 09:50:00,10.27,10.27,10.26,10.27,428800.0,8.0255,8.0255,8.0177,8.0255,428800.0
2006-09-11 10:00:00,10.27,10.27,10.25,10.26,256000.0,8.0255,8.0255,8.0099,8.0177,256000.0
2006-09-11 10:10:00,10.26,10.27,10.25,10.26,846400.0,8.0177,8.0255,8.0099,8.0177,846400.0
2006-09-11 10:20:00,10.26,10.26,10.24,10.24,566400.0,8.0177,8.0177,8.0021,8.0021,566400.0
2006-09-11 10:30:00,10.25,10.25,10.24,10.25,704000.0,8.0099,8.0099,8.0021,8.0099,704000.0
2006-09-11 10:40:00,10.25,10.25,10.24,10.25,488800.0,8.0099,8.0099,8.0021,8.0099,488800.0
2006-09-11 10:50:00,10.25,10.26,10.25,10.25,296800.0,8.0099,8.0177,8.0099,8.0099,296800.0
2006-09-11 11:00:00,10.25,10.25,10.24,10.25,202400.0,8.0099,8.0099,8.0021,8.0099,202400.0
2006-09-11 11:10:00,10.25,10.26,10.24,10.26,314400.0,8.0099,8.0177,8.0021,8.0177,314400.0
2006-09-11 11:20:00,10.25,10.27,10.25,10.27,589600.0,8.0099,8.0255,8.0099,8.0255,589600.0
2006-09-11 11:30:00,10.27,10.27,10.25,10.26,343200.0,8.0255,8.0255,8.0099,8.0177,343200.0
2006-09-11 11:40:00,10.26,10.26,10.25,10.26,268000.0,8.0177,8.0177,8.0099,8.0177,268000.0
2006-09-11 11:50:00,10.26,10.26,10.25,10.25,236800.0,8.0177,8.0177,8.0099,8.0099,236800.0
2006-09-11 12:00:00,10.25,10.25,10.25,10.25,397600.0,8.0099,8.0099,8.0099,8.0099,397600.0
2006-09-11 12:10:00,10.25,10.25,10.25,10.25,409600.0,8.0099,8.0099,8.0099,8.0099,409600.0
2006-09-11 12:20:00,10.25,10.26,10.25,10.26,564800.0,8.0099,8.0177,8.0099,8.0177,564800.0
2006-09-11 12:30:00,10.27,10.28,10.26,10.28,153600.0,8.0255,8.0333,8.0177,8.0333,153600.0
2006-09-11 12:40:00,10.27,10.29,10.27,10.28,185600.0,8.0255,8.0411,8.0255,8.0333,185600.0
2006-09-11 12:50:00,10.28,10.28,10.26,10.26,251200.0,8.0333,8.0333,8.0177,8.0177,251200.0
2006-09-11 13:00:00,10.27,10.28,10.27,10.28,291200.0,8.0255,8.0333,8.0255,8.0333,291200.0
2006-09-11 13:10:00,10.28,10.29,10.27,10.29,124800.0,8.0333,8.0411,8.0255,8.0411,124800.0
2006-09-11 13:20:00,10.29,10.32,10.29,10.31,315200.0,8.0411,8.0646,8.0411,8.0568,315200.0
2006-09-11 13:30:00,10.31,10.31,10.3,10.31,408000.0,8.0568,8.0568,8.0489,8.0568,408000.0
2006-09-11 13:40:00,10.31,10.32,10.31,10.31,221600.0,8.0568,8.0646,8.0568,8.0568,221600.0
2006-09-11 13:50:00,10.31,10.31,10.28,10.29,222400.0,8.0568,8.0568,8.0333,8.0411,222400.0
2006-09-11 14:00:00,10.29,10.3,10.28,10.29,251200.0,8.0411,8.0489,8.0333,8.0411,251200.0
2006-09-11 14:10:00,10.29,10.31,10.29,10.31,316800.0,8.0411,8.0568,8.0411,8.0568,316800.0
2006-09-11 14:20:00,10.31,10.32,10.31,10.32,128000.0,8.0568,8.0646,8.0568,8.0646,128000.0
2006-09-11 14:30:00,10.32,10.32,10.31,10.31,193600.0,8.0646,8.0646,8.0568,8.0568,193600.0
2006-09-11 14:40:00,10.31,10.33,10.31,10.33,165600.0,8.0568,8.0724,8.0568,8.0724,165600.0
2006-09-11 14:50:00,10.32,10.33,10.32,10.33,176800.0,8.0646,8.0724,8.0646,8.0724,176800.0
2006-09-11 15:00:00,10.33,10.33,10.3,10.3,234400.0,8.0724,8.0724,8.0489,8.0489,234400.0
2006-09-11 15:10:00,10.3,10.3,10.28,10.28,247200.0,8.0489,8.0489,8.0333,8.0333,247200.0
2006-09-11 15:20:00,10.28,10.29,10.28,10.29,215200.0,8.0333,8.0411,8.0333,8.0411,215200.0
2006-09-11 15:30:00,10.29,10.3,10.27,10.29,318400.0,8.0411,8.0489,8.0255,8.0411,318400.0
2006-09-11 15:40:00,10.29,10.3,10.28,10.29,263200.0,8.0411,8.0489,8.0333,8.0411,263200.0
2006-09-11 15:50:00,10.29,10.3,10.28,10.3,523200.0,8.0411,8.0489,8.0333,8.0489,523200.0
2006-09-12 09:30:00,10.3,10.3,10.25,10.25,1207200.0,8.0489,8.0489,8.0099,8.0099,1207200.0
2006-09-12 09:40:00,10.25,10.25,10.22,10.22,892000.0,8.0099,8.0099,7.9864,7.9864,892000.0
2006-09-12 09:50:00,10.22,10.24,10.22,10.24,580800.0,7.9864,8.0021,7.9864,8.0021,580800.0
2006-09-12 10:00:00,10.24,10.24,10.21,10.21,644800.0,8.0021,8.0021,7.9786,7.9786,644800.0
2006-09-12 10:10:00,10.21,10.22,10.2,10.21,506400.0,7.9786,7.9864,7.9708,7.9786,506400.0
2006-09-12 10:20:00,10.21,10.22,10.2,10.2,578400.0,7.9786,7.9864,7.9708,7.9708,578400.0
2006-09-12 10:30:00,10.2,10.22,10.2,10.21,551200.0,7.9708,7.9864,7.9708,7.9786,551200.0
2006-09-12 10:40:00,10.21,10.23,10.21,10.23,601600.0,7.9786,7.9942,7.9786,7.9942,601600.0
2006-09-12 10:50:00,10.23,10.26,10.23,10.25,424000.0,7.9942,8.0177,7.9942,8.0099,424000.0
2006-09-12 11:00:00,10.25,10.3,10.25,10.3,956000.0,8.0099,8.0489,8.0099,8.0489,956000.0
2006-09-12 11:10:00,10.3,10.3,10.3,10.3,316000.0,8.0489,8.0489,8.0489,8.0489,316000.0
2006-09-12 11:20:00,10.3,10.32,10.29,10.32,371200.0,8.0489,8.0646,8.0411,8.0646,371200.0
2006-09-12 11:30:00,10.32,10.35,10.31,10.34,834400.0,8.0646,8.088,8.0568,8.0802,834400.0
2006-09-12 11:40:00,10.34,10.34,10.3,10.32,812000.0,8.0802,8.0802,8.0489,8.0646,812000.0
2006-09-12 11:50:00,10.32,10.34,10.31,10.32,356800.0,8.0646,8.0802,8.0568,8.0646,356800.0
2006-09-12 12:00:00,10.32,10.34,10.31,10.33,289600.0,8.0646,8.0802,8.0568,8.0724,289600.0
2006-09-12 12:10:00,10.33,10.35,10.33,10.35,245600.0,8.0724,8.088,8.0724,8.088,245600.0
2006-09-12 12:20:00,10.35,10.36,10.33,10.34,304000.0,8.088,8.0958,8.0724,8.0802,304000.0
2006-09-12 12:30:00,10.34,10.35,10.33,10.33,284800.0,8.0802,8.088,8.0724,8.0724,284800.0
2006-09-12 12:40:00,10.33,10.34,10.33,10.34,183200.0,8.0724,8.0802,8.0724,8.0802,183200.0
2006-09-12 12:50:00,10.34,10.36,10.34,10.35,521600.0,8.0802,8.0958,8.0802,8.088,521600.0
2006-09-12 13:00:00,10.35,10.37,10.35,10.37,244000.0,8.088,8.1036,8.088,8.1036,244000.0
2006-09-12 13:10:00,10.37,10.39,10.37,10.37,472800.0,8.1036,8.1193,8.1036,8.1036,472800.0
2006-09-12 13:20:00,10.37,10.38,10.36,10.37,1018400.0,8.1036,8.1115,8.0958,8.1036,1018400.0
2006-09-12 13:30:00,10.37,10.38,10.36,10.38,395200.0,8.1036,8.1115,8.0958,8.1115,395200.0
2006-09-12 13:40:00,10.38,10.41,10.38,10.4,204800.0,8.1115,8.1349,8.1115,8.1271,204800.0
2006-09-12 13:50:00,10.4,10.42,10.38,10.41,368000.0,8.1271,8.1427,8.1115,8.1349,368000.0
2006-09-12 14:00:00,10.41,10.43,10.41,10.42,392800.0,8.1349,8.1505,8.1349,8.1427,392800.0
2006-09-12 14:10:00,10.43,10.44,10.43,10.44,423200.0,8.1505,8.1583,8.1505,8.1583,423200.0
2006-09-12 14:20:00,10.44,10.46,10.44,10.46,522400.0,8.1583,8.174,8.1583,8.174,522400.0
2006-09-12 14:30:00,10.45,10.47,10.45,10.47,335200.0,8.1662,8.1818,8.1662,8.1818,335200.0
2006-09-12 14:40:00,10.47,10.47,10.44,10.47,349600.0,8.1818,8.1818,8.1583,8.1818,349600.0
2006-09-12 14:50:00,10.47,10.49,10.46,10.49,317600.0,8.1818,8.1974,8.174,8.1974,317600.0
2006-09-12 15:00:00,10.49,10.49,10.48,10.49,383200.0,8.1974,8.1974,8.1896,8.1974,383200.0
2006-09-12 15:10:00,10.48,10.49,10.47,10.47,386400.0,8.1896,8.1974,8.1818,8.1818,386400.0
2006-09-12 15:20:00,10.47,10.47,10.46,10.46,946400.0,8.1818,8.1818,8.174,8.174,946400.0
2006-09-12 15:30:00,10.46,10.46,10.44,10.44,511200.0,8.174,8.174,8.1583,8.1583,511200.0
2006-09-12 15:40:00,10.44,10.44,10.43,10.44,646400.0,8.1583,8.1583,8.1505,8.1583,646400.0
2006-09-12 15:50:00,10.44,10.44,10.43,10.44,1140800.0,8.1583,8.1583,8.1505,8.1583,1140800.0
2006-09-13 09:30:00,10.38,10.39,10.35,10.37,870400.0,8.1115,8.1193,8.088,8.1036,870400.0
2006-09-13 09:40:00,10.38,10.41,10.37,10.37,546400.0,8.1115,8.1349,8.1036,8.1036,546400.0
2006-09-13 09:50:00,10.37,10.39,10.37,10.38,745600.0,8.1036,8.1193,8.1036,8.1115,745600.0
2006-09-13 10:00:00,10.37,10.39,10.37,10.38,506400.0,8.1036,8.1193,8.1036,8.1115,506400.0
2006-09-13 10:10:00,10.38,10.38,10.37,10.38,336800.0,8.1115,8.1115,8.1036,8.1115,336800.0
2006-09-13 10:20:00,10.38,10.38,10.37,10.38,816000.0,8.1115,8.1115,8.1036,8.1115,816000.0
2006-09-13 10:30:00,10.38,10.39,10.37,10.38,237600.0,8.1115,8.1193,8.1036,8.1115,237600.0
2006-09-13 10:40:00,10.38,10.38,10.35,10.38,460800.0,8.1115,8.1115,8.088,8.1115,460800.0
2006-09-13 10:50:00,10.38,10.38,10.37,10.38,488800.0,8.1115,8.1115,8.1036,8.1115,488800.0
2006-09-13 11:00:00,10.38,10.38,10.37,10.38,458400.0,8.1115,8.1115,8.1036,8.1115,458400.0
2006-09-13 11:10:00,10.38,10.39,10.37,10.39,387200.0,8.1115,8.1193,8.1036,8.1193,387200.0
2006-09-13 11:20:00,10.39,10.39,10.38,10.38,280800.0,8.1193,8.1193,8.1115,8.1115,280800.0
2006-09-13 11:30:00,10.38,10.41,10.38,10.4,406400.0,8.1115,8.1349,8.1115,8.1271,406400.0
2006-09-13 11:40:00,10.4,10.41,10.38,10.4,741600.0,8.1271,8.1349,8.1115,8.1271,741600.0
2006-09-13 11:50:00,10.4,10.41,10.39,10.39,998400.0,8.1271,8.1349,8.1193,8.1193,998400.0
2006-09-13 12:00:00,10.39,10.41,10.39,10.41,309600.0,8.1193,8.1349,8.1193,8.1349,309600.0
2006-09-13 12:10:00,10.41,10.41,10.4,10.4,184800.0,8.1349,8.1349,8.1271,8.1271,184800.0
2006-09-13 12:20:00,10.41,10.41,10.39,10.39,419200.0,8.1349,8.1349,8.1193,8.1193,419200.0
2006-09-13 12:30:00,10.39,10.41,10.39,10.4,355200.0,8.1193,8.1349,8.1193,8.1271,355200.0
2006-09-13 12:40:00,10.4,10.41,10.4,10.41,601600.0,8.1271,8.1349,8.1271,8.1349,601600.0
2006-09-13 12:50:00,10.41,10.42,10.4,10.41,1967200.0,8.1349,8.1427,8.1271,8.1349,1967200.0
2006-09-13 13:00:00,10.41,10.41,10.39,10.4,2037600.0,8.1349,8.1349,8.1193,8.1271,2037600.0
2006-09-13 13:10:00,10.4,10.4,10.38,10.39,501600.0,8.1271,8.1271,8.1115,8.1193,501600.0
2006-09-13 13:20:00,10.39,10.39,10.38,10.39,1259200.0,8.1193,8.1193,8.1115,8.1193,1259200.0
2006-09-13 13:30:00,10.4,10.4,10.39,10.39,150400.0,8.1271,8.1271,8.1193,8.1193,150400.0
2006-09-13 13:40:00,10.39,10.39,10.38,10.39,231200.0,8.1193,8.1193,8.1115,8.1193,231200.0
2006-09-13 13:50:00,10.39,10.39,10.39,10.39,988800.0,8.1193,8.1193,8.1193,8.1193,988800.0
2006-09-13 14:00:00,10.39,10.39,10.39,10.39,651200.0,8.1193,8.1193,8.1193,8.1193,651200.0
2006-09-13 14:10:00,10.39,10.39,10.38,10.38,208000.0,8.1193,8.1193,8.1115,8.1115,208000.0
2006-09-13 14:20:00,10.38,10.39,10.38,10.39,455200.0,8.1115,8.1193,8.1115,8.1193,455200.0
2006-09-13 14:30:00,10.38,10.39,10.38,10.38,2428000.0,8.1115,8.1193,8.1115,8.1115,2428000.0
2006-09-13 14:40:00,10.38,10.38,10.38,10.38,614400.0,8.1115,8.1115,8.1115,8.1115,614400.0
2006-09-13 14:50:00,10.38,10.38,10.37,10.38,1477600.0,8.1115,8.1115,8.1036,8.1115,1477600.0
2006-09-13 15:00:00,10.38,10.38,10.37,10.38,1057600.0,8.1115,8.1115,8.1036,8.1115,1057600.0
2006-09-13 15:10:00,10.38,10.38,10.37,10.37,1186400.0,8.1115,8.1115,8.1036,8.1036,1186400.0
2006-09-13 15:20:00,10.37,10.38,10.36,10.37,842400.0,8.1036,8.1115,8.0958,8.1036,842400.0
2006-09-13 15:30:00,10.37,10.38,10.37,10.38,510400.0,8.1036,8.1115,8.1036,8.1115,510400.0
2006-09-13 15:40:00,10.38,10.38,10.37,10.38,1185600.0,8.1115,8.1115,8.1036,8.1115,1185600.0
2006-09-13 15:50:00,10.38,10.39,10.38,10.39,1911200.0,8.1115,8.1193,8.1115,8.1193,1911200.0
2006-09-14 09:30:00,10.37,10.37,10.33,10.35,364800.0,8.1036,8.1036,8.0724,8.088,364800.0
2006-09-14 09:40:00,10.35,10.35,10.29,10.29,680800.0,8.088,8.088,8.0411,8.0411,680800.0
2006-09-14 09:50:00,10.29,10.31,10.29,10.3,501600.0,8.0411,8.0568,8.0411,8.0489,501600.0
2006-09-14 10:00:00,10.31,10.36,10.31,10.33,467200.0,8.0568,8.0958,8.0568,8.0724,467200.0
2006-09-14 10:10:00,10.33,10.33,10.29,10.31,432000.0,8.0724,8.0724,8.0411,8.0568,432000.0
2006-09-14 10:20:00,10.31,10.31,10.27,10.28,287200.0,8.0568,8.0568,8.0255,8.0333,287200.0
2006-09-14 10:30:00,10.28,10.3,10.27,10.28,230400.0,8.0333,8.0489,8.0255,8.0333,230400.0
2006-09-14 10:40:00,10.28,10.29,10.28,10.28,121600.0,8.0333,8.0411,8.0333,8.0333,121600.0
2006-09-14 10:50:00,10.28,10.29,10.28,10.28,1080000.0,8.0333,8.0411,8.0333,8.0333,1080000.0
2006-09-14 11:00:00,10.28,10.29,10.27,10.29,941600.0,8.0333,8.0411,8.0255,8.0411,941600.0
2006-09-14 11:10:00,10.29,10.31,10.29,10.31,422400.0,8.0411,8.0568,8.0411,8.0568,422400.0
2006-09-14 11:20:00,10.31,10.31,10.3,10.31,437600.0,8.0568,8.0568,8.0489,8.0568,437600.0
2006-09-14 11:30:00,10.31,10.31,10.29,10.31,1153600.0,8.0568,8.0568,8.0411,8.0568,1153600.0
2006-09-14 11:40:00,10.31,10.31,10.3,10.31,339200.0,8.0568,8.0568,8.0489,8.0568,339200.0
2006-09-14 11:50:00,10.31,10.32,10.31,10.31,462400.0,8.0568,8.0646,8.0568,8.0568,462400.0
2006-09-14 12:00:00,10.32,10.32,10.32,10.32,380000.0,8.0646,8.0646,8.0646,8.0646,380000.0
2006-09-14 12:10:00,10.32,10.34,10.31,10.34,714400.0,8.0646,8.0802,8.0568,8.0802,714400.0
2006-09-14 12:20:00,10.34,10.35,10.34,10.34,264800.0,8.0802,8.088,8.0802,8.0802,264800.0
2006-09-14 12:30:00,10.34,10.34,10.34,10.34,238400.0,8.0802,8.0802,8.0802,8.0802,238400.0
2006-09-14 12:40:00,10.34,10.34,10.34,10.34,700000.0,8.0802,8.0802,8.0802,8.0802,700000.0
2006-09-14 12:50:00,10.34,10.35,10.34,10.34,218400.0,8.0802,8.088,8.0802,8.0802,218400.0
2006-09-14 13:00:00,10.34,10.35,10.34,10.34,733600.0,8.0802,8.088,8.0802,8.0802,733600.0
2006-09-14 13:10:00,10.34,10.34,10.33,10.33,110400.0,8.0802,8.0802,8.0724,8.0724,110400.0
2006-09-14 13:20:00,10.33,10.34,10.33,10.33,131200.0,8.0724,8.0802,8.0724,8.0724,131200.0
2006-09-14 13:30:00,10.33,10.34,10.32,10.32,167200.0,8.0724,8.0802,8.0646,8.0646,167200.0
2006-09-14 13:40:00,10.32,10.34,10.32,10.33,103200.0,8.0646,8.0802,8.0646,8.0724,103200.0
2006-09-14 13:50:00,10.33,10.34,10.33,10.34,213600.0,8.0724,8.0802,8.0724,8.0802,213600.0
2006-09-14 14:00:00,10.34,10.34,10.33,10.33,127200.0,8.0802,8.0802,8.0724,8.0724,127200.0
2006-09-14 14:10:00,10.33,10.34,10.33,10.34,145600.0,8.0724,8.0802,8.0724,8.0802,145600.0
2006-09-14 14:20:00,10.34,10.35,10.34,10.34,274400.0,8.0802,8.088,8.0802,8.0802,274400.0
2006-09-14 14:30:00,10.34,10.35,10.32,10.33,564000.0,8.0802,8.088,8.0646,8.0724,564000.0
2006-09-14 14:40:00,10.33,10.34,10.33,10.33,667200.0,8.0724,8.0802,8.0724,8.0724,667200.0
2006-09-14 14:50:00,10.33,10.33,10.31,10.31,622400.0,8.0724,8.0724,8.0568,8.0568,622400.0
2006-09-14 15:00:00,10.31,10.31,10.26,10.28,1136800.0,8.0568,8.0568,8.0177,8.0333,1136800.0
2006-09-14 15:10:00,10.28,10.34,10.28,10.33,1022400.0,8.0333,8.0802,8.0333,8.0724,1022400.0
2006-09-14 15:20:00,10.34,10.35,10.33,10.35,536800.0,8.0802,8.088,8.0724,8.088,536800.0
2006-09-14 15:30:00,10.35,10.37,10.35,10.36,770400.0,8.088,8.1036,8.088,8.0958,770400.0
2006-09-14 15:40:00,10.36,10.36,10.34,10.35,826400.0,8.0958,8.0958,8.0802,8.088,826400.0
2006-09-14 15:50:00,10.35,10.36,10.35,10.35,372800.0,8.088,8.0958,8.088,8.088,372800.0
2006-09-15 09:30:00,10.35,10.4,10.35,10.37,1424000.0,8.088,8.1271,8.088,8.1036,1424000.0
2006-09-15 09:40:00,10.36,10.37,10.33,10.33,2819200.0,8.0958,8.1036,8.0724,8.0724,2819200.0
2006-09-15 09:50:00,10.33,10.34,10.32,10.33,953600.0,8.0724,8.0802,8.0646,8.0724,953600.0
2006-09-15 10:00:00,10.33,10.37,10.32,10.36,630400.0,8.0724,8.1036,8.0646,8.0958,630400.0
2006-09-15 10:10:00,10.36,10.39,10.36,10.39,318400.0,8.0958,8.1193,8.0958,8.1193,318400.0
2006-09-15 10:20:00,10.39,10.4,10.37,10.37,219200.0,8.1193,8.1271,8.1036,8.1036,219200.0
2006-09-15 10:30:00,10.37,10.37,10.36,10.36,274400.0,8.1036,8.1036,8.0958,8.0958,274400.0
2006-09-15 10:40:00,10.36,10.36,10.35,10.36,484800.0,8.0958,8.0958,8.088,8.0958,484800.0
2006-09-15 10:50:00,10.36,10.36,10.35,10.36,665600.0,8.0958,8.0958,8.088,8.0958,665600.0
2006-09-15 11:00:00,10.36,10.36,10.36,10.36,170400.0,8.0958,8.0958,8.0958,8.0958,170400.0
2006-09-15 11:10:00,10.36,10.36,10.35,10.35,156000.0,8.0958,8.0958,8.088,8.088,156000.0
2006-09-15 11:20:00,10.36,10.36,10.35,10.36,342400.0,8.0958,8.0958,8.088,8.0958,342400.0
2006-09-15 11:30:00,10.36,10.36,10.36,10.36,212000.0,8.0958,8.0958,8.0958,8.0958,212000.0
2006-09-15 11:40:00,10.36,10.36,10.34,10.35,208000.0,8.0958,8.0958,8.0802,8.088,208000.0
2006-09-15 11:50:00,10.35,10.36,10.35,10.35,86400.0,8.088,8.0958,8.088,8.088,86400.0
2006-09-15 12:00:00,10.35,10.35,10.35,10.35,166400.0,8.088,8.088,8.088,8.088,166400.0
2006-09-15 12:10:00,10.35,10.35,10.35,10.35,280000.0,8.088,8.088,8.088,8.088,280000.0
2006-09-15 12:20:00,10.35,10.36,10.34,10.35,407200.0,8.088,8.0958,8.0802,8.088,407200.0
2006-09-15 12:30:00,10.35,10.35,10.34,10.35,344800.0,8.088,8.088,8.0802,8.088,344800.0
2006-09-15 12:40:00,10.35,10.35,10.34,10.35,255200.0,8.088,8.088,8.0802,8.088,255200.0
2006-09-15 12:50:00,10.35,10.35,10.34,10.34,169600.0,8.088,8.088,8.0802,8.0802,169600.0
2006-09-15 13:00:00,10.34,10.35,10.34,10.34,688000.0,8.0802,8.088,8.0802,8.0802,688000.0
2006-09-15 13:10:00,10.35,10.36,10.34,10.34,188000.0,8.088,8.0958,8.0802,8.0802,188000.0
2006-09-15 13:20:00,10.34,10.35,10.34,10.34,208000.0,8.0802,8.088,8.0802,8.0802,208000.0
2006-09-15 13:30:00,10.34,10.35,10.33,10.35,418400.0,8.0802,8.088,8.0724,8.088,418400.0
2006-09-15 13:40:00,10.35,10.37,10.34,10.35,306400.0,8.088,8.1036,8.0802,8.088,306400.0
2006-09-15 13:50:00,10.35,10.36,10.34,10.34,205600.0,8.088,8.0958,8.0802,8.0802,205600.0
2006-09-15 14:00:00,10.34,10.36,10.34,10.36,134400.0,8.0802,8.0958,8.0802,8.0958,134400.0
2006-09-15 14:10:00,10.35,10.37,10.35,10.36,184000.0,8.088,8.1036,8.088,8.0958,184000.0
2006-09-15 14:20:00,10.36,10.36,10.35,10.36,169600.0,8.0958,8.0958,8.088,8.0958,169600.0
2006-09-15 14:30:00,10.36,10.37,10.36,10.36,161600.0,8.0958,8.1036,8.0958,8.0958,161600.0
2006-09-15 14:40:00,10.36,10.36,10.34,10.35,171200.0,8.0958,8.0958,8.0802,8.088,171200.0
2006-09-15 14:50:00,10.35,10.35,10.34,10.35,179200.0,8.088,8.088,8.0802,8.088,179200.0
2006-09-15 15:00:00,10.35,10.36,10.35,10.36,172000.0,8.088,8.0958,8.088,8.0958,172000.0
2006-09-15 15:10:00,10.36,10.38,10.36,10.37,242400.0,8.0958,8.1115,8.0958,8.1036,242400.0
2006-09-15 15:20:00,10.37,10.41,10.37,10.41,452000.0,8.1036,8.1349,8.1036,8.1349,452000.0
2006-09-15 15:30:00,10.41,10.41,10.37,10.38,284000.0,8.1349,8.1349,8.1036,8.1115,284000.0
2006-09-15 15:40:00,10.38,10.39,10.36,10.37,328000.0,8.1115,8.1193,8.0958,8.1036,328000.0
2006-09-15 15:50:00,10.37,10.38,10.36,10.38,691200.0,8.1036,8.1115,8.0958,8.1115,691200.0
2006-09-18 09:30:00,10.33,10.33,10.29,10.3,456000.0,8.0724,8.0724,8.0411,8.0489,456000.0
2006-09-18 09:40:00,10.3,10.33,10.29,10.29,791200.0,8.0489,8.0724,8.0411,8.0411,791200.0
2006-09-18 09:50:00,10.29,10.29,10.25,10.27,679200.0,8.0411,8.0411,8.0099,8.0255,679200.0
2006-09-18 10:00:00,10.27,10.31,10.27,10.31,1581600.0,8.0255,8.0568,8.0255,8.0568,1581600.0
2006-09-18 10:10:00,10.31,10.35,10.31,10.34,1144000.0,8.0568,8.088,8.0568,8.0802,1144000.0
2006-09-18 10:20:00,10.34,10.36,10.33,10.33,628000.0,8.0802,8.0958,8.0724,8.0724,628000.0
2006-09-18 10:30:00,10.33,10.34,10.33,10.34,753600.0,8.0724,8.0802,8.0724,8.0802,753600.0
2006-09-18 10:40:00,10.34,10.36,10.33,10.35,720000.0,8.0802,8.0958,8.0724,8.088,720000.0
2006-09-18 10:50:00,10.35,10.36,10.35,10.36,451200.0,8.088,8.0958,8.088,8.0958,451200.0
2006-09-18 11:00:00,10.36,10.37,10.36,10.37,262400.0,8.0958,8.1036,8.0958,8.1036,262400.0
2006-09-18 11:10:00,10.37,10.37,10.35,10.36,639200.0,8.1036,8.1036,8.088,8.0958,639200.0
2006-09-18 11:20:00,10.35,10.36,10.34,10.35,1086400.0,8.088,8.0958,8.0802,8.088,1086400.0
2006-09-18 11:30:00,10.35,10.35,10.34,10.34,544000.0,8.088,8.088,8.0802,8.0802,544000.0
2006-09-18 11:40:00,10.34,10.34,10.34,10.34,404000.0,8.0802,8.0802,8.0802,8.0802,404000.0
2006-09-18 11:50:00,10.34,10.36,10.34,10.35,700000.0,8.0802,8.0958,8.0802,8.088,700000.0
2006-09-18 12:00:00,10.35,10.36,10.35,10.36,311200.0,8.088,8.0958,8.088,8.0958,311200.0
2006-09-18 12:10:00,10.36,10.36,10.34,10.35,259200.0,8.0958,8.0958,8.0802,8.088,259200.0
2006-09-18 12:20:00,10.35,10.36,10.35,10.35,216800.0,8.088,8.0958,8.088,8.088,216800.0
2006-09-18 12:30:00,10.36,10.36,10.35,10.35,247200.0,8.0958,8.0958,8.088,8.088,247200.0
2006-09-18 12:40:00,10.35,10.35,10.35,10.35,306400.0,8.088,8.088,8.088,8.088,306400.0
2006-09-18 12:50:00,10.35,10.35,10.35,10.35,164000.0,8.088,8.088,8.088,8.088,164000.0
2006-09-18 13:00:00,10.35,10.35,10.34,10.35,204800.0,8.088,8.088,8.0802,8.088,204800.0
2006-09-18 13:10:00,10.35,10.35,10.34,10.34,340000.0,8.088,8.088,8.0802,8.0802,340000.0
2006-09-18 13:20:00,10.34,10.34,10.34,10.34,534400.0,8.0802,8.0802,8.0802,8.0802,534400.0
2006-09-18 13:30:00,10.34,10.34,10.33,10.34,325600.0,8.0802,8.0802,8.0724,8.0802,325600.0
2006-09-18 13:40:00,10.33,10.34,10.33,10.33,303200.0,8.0724,8.0802,8.0724,8.0724,303200.0
2006-09-18 13:50:00,10.33,10.33,10.33,10.33,138400.0,8.0724,8.0724,8.0724,8.0724,138400.0
2006-09-18 14:00:00,10.33,10.33,10.33,10.33,444800.0,8.0724,8.0724,8.0724,8.0724,444800.0
2006-09-18 14:10:00,10.33,10.33,10.32,10.33,483200.0,8.0724,8.0724,8.0646,8.0724,483200.0
2006-09-18 14:20:00,10.33,10.33,10.32,10.33,292800.0,8.0724,8.0724,8.0646,8.0724,292800.0
2006-09-18 14:30:00,10.33,10.34,10.32,10.33,502400.0,8.0724,8.0802,8.0646,8.0724,502400.0
2006-09-18 14:40:00,10.33,10.33,10.33,10.33,340800.0,8.0724,8.0724,8.0724,8.0724,340800.0
2006-09-18 14:50:00,10.33,10.35,10.33,10.34,284800.0,8.0724,8.088,8.0724,8.0802,284800.0
2006-09-18 15:00:00,10.34,10.34,10.33,10.33,400800.0,8.0802,8.0802,8.0724,8.0724,400800.0
2006-09-18 15:10:00,10.33,10.33,10.31,10.31,507200.0,8.0724,8.0724,8.0568,8.0568,507200.0
2006-09-18 15:20:00,10.31,10.33,10.3,10.33,286400.0,8.0568,8.0724,8.0489,8.0724,286400.0
2006-09-18 15:30:00,10.33,10.33,10.29,10.29,464000.0,8.0724,8.0724,8.0411,8.0411,464000.0
2006-09-18 15:40:00,10.29,10.3,10.28,10.28,725600.0,8.0411,8.0489,8.0333,8.0333,725600.0
2006-09-18 15:50:00,10.28,10.3,10.28,10.29,821600.0,8.0333,8.0489,8.0333,8.0411,821600.0
2006-09-19 09:30:00,10.29,10.29,10.22,10.22,1631200.0,8.0411,8.0411,7.9864,7.9864,1631200.0
2006-09-19 09:40:00,10.22,10.24,10.2,10.21,1481600.0,7.9864,8.0021,7.9708,7.9786,1481600.0
2006-09-19 09:50:00,10.2,10.2,10.17,10.19,884000.0,7.9708,7.9708,7.9474,7.963,884000.0
2006-09-19 10:00:00,10.19,10.2,10.17,10.18,920000.0,7.963,7.9708,7.9474,7.9552,920000.0
2006-09-19 10:10:00,10.18,10.18,10.13,10.14,1463200.0,7.9552,7.9552,7.9161,7.9239,1463200.0
2006-09-19 10:20:00,10.14,10.15,10.1,10.12,1524000.0,7.9239,7.9317,7.8927,7.9083,1524000.0
2006-09-19 10:30:00,10.12,10.13,10.1,10.11,647200.0,7.9083,7.9161,7.8927,7.9005,647200.0
2006-09-19 10:40:00,10.11,10.11,10.09,10.09,859200.0,7.9005,7.9005,7.8848,7.8848,859200.0
2006-09-19 10:50:00,10.09,10.12,10.09,10.1,759200.0,7.8848,7.9083,7.8848,7.8927,759200.0
2006-09-19 11:00:00,10.1,10.13,10.09,10.12,900000.0,7.8927,7.9161,7.8848,7.9083,900000.0
2006-09-19 11:10:00,10.13,10.18,10.13,10.18,620800.0,7.9161,7.9552,7.9161,7.9552,620800.0
2006-09-19 11:20:00,10.18,10.2,10.16,10.18,486400.0,7.9552,7.9708,7.9395,7.9552,486400.0
2006-09-19 11:30:00,10.18,10.21,10.18,10.2,391200.0,7.9552,7.9786,7.9552,7.9708,391200.0
2006-09-19 11:40:00,10.2,10.21,10.2,10.2,268000.0,7.9708,7.9786,7.9708,7.9708,268000.0
2006-09-19 11:50:00,10.2,10.21,10.19,10.2,213600.0,7.9708,7.9786,7.963,7.9708,213600.0
2006-09-19 12:00:00,10.2,10.22,10.19,10.19,280000.0,7.9708,7.9864,7.963,7.963,280000.0
2006-09-19 12:10:00,10.19,10.2,10.18,10.2,815200.0,7.963,7.9708,7.9552,7.9708,815200.0
2006-09-19 12:20:00,10.19,10.2,10.18,10.2,447200.0,7.963,7.9708,7.9552,7.9708,447200.0
2006-09-19 12:30:00,10.2,10.21,10.2,10.2,319200.0,7.9708,7.9786,7.9708,7.9708,319200.0
2006-09-19 12:40:00,10.2,10.21,10.2,10.21,403200.0,7.9708,7.9786,7.9708,7.9786,403200.0
2006-09-19 12:50:00,10.21,10.21,10.21,10.21,116800.0,7.9786,7.9786,7.9786,7.9786,116800.0
2006-09-19 13:00:00,10.21,10.21,10.2,10.2,360800.0,7.9786,7.9786,7.9708,7.9708,360800.0
2006-09-19 13:10:00,10.2,10.22,10.2,10.22,557600.0,7.9708,7.9864,7.9708,7.9864,557600.0
2006-09-19 13:20:00,10.22,10.24,10.22,10.22,315200.0,7.9864,8.0021,7.9864,7.9864,315200.0
2006-09-19 13:30:00,10.22,10.23,10.21,10.22,152000.0,7.9864,7.9942,7.9786,7.9864,152000.0
2006-09-19 13:40:00,10.22,10.24,10.21,10.23,260000.0,7.9864,8.0021,7.9786,7.9942,260000.0
2006-09-19 13:50:00,10.23,10.24,10.22,10.23,404000.0,7.9942,8.0021,7.9864,7.9942,404000.0
2006-09-19 14:00:00,10.23,10.23,10.21,10.21,388800.0,7.9942,7.9942,7.9786,7.9786,388800.0
2006-09-19 14:10:00,10.21,10.22,10.2,10.21,746400.0,7.9786,7.9864,7.9708,7.9786,746400.0
2006-09-19 14:20:00,10.21,10.23,10.21,10.22,741600.0,7.9786,7.9942,7.9786,7.9864,741600.0
2006-09-19 14:30:00,10.22,10.22,10.2,10.21,1213600.0,7.9864,7.9864,7.9708,7.9786,1213600.0
2006-09-19 14:40:00,10.21,10.21,10.2,10.2,532000.0,7.9786,7.9786,7.9708,7.9708,532000.0
2006-09-19 14:50:00,10.2,10.21,10.2,10.2,391200.0,7.9708,7.9786,7.9708,7.9708,391200.0
2006-09-19 15:00:00,10.2,10.22,10.19,10.21,340800.0,7.9708,7.9864,7.963,7.9786,340800.0
2006-09-19 15:10:00,10.21,10.23,10.21,10.21,359200.0,7.9786,7.9942,7.9786,7.9786,359200.0
2006-09-19 15:20:00,10.21,10.24,10.2,10.24,339200.0,7.9786,8.0021,7.9708,8.0021,339200.0
2006-09-19 15:30:00,10.24,10.25,10.24,10.25,522400.0,8.0021,8.0099,8.0021,8.0099,522400.0
2006-09-19 15:40:00,10.25,10.27,10.24,10.25,380800.0,8.0099,8.0255,8.0021,8.0099,380800.0
2006-09-19 15:50:00,10.25,10.28,10.25,10.25,764800.0,8.0099,8.0333,8.0099,8.0099,764800.0
2006-09-20 09:30:00,10.31,10.35,10.28,10.29,1485600.0,8.0568,8.088,8.0333,8.0411,1485600.0
2006-09-20 09:40:00,10.29,10.29,10.24,10.26,1297600.0,8.0411,8.0411,8.0021,8.0177,1297600.0
2006-09-20 09:50:00,10.26,10.27,10.23,10.23,813600.0,8.0177,8.0255,7.9942,7.9942,813600.0
2006-09-20 10:00:00,10.23,10.27,10.23,10.24,509600.0,7.9942,8.0255,7.9942,8.0021,509600.0
2006-09-20 10:10:00,10.24,10.26,10.24,10.24,446400.0,8.0021,8.0177,8.0021,8.0021,446400.0
2006-09-20 10:20:00,10.24,10.26,10.24,10.24,544800.0,8.0021,8.0177,8.0021,8.0021,544800.0
2006-09-20 10:30:00,10.24,10.26,10.23,10.26,2146400.0,8.0021,8.0177,7.9942,8.0177,2146400.0
2006-09-20 10:40:00,10.26,10.29,10.26,10.29,620000.0,8.0177,8.0411,8.0177,8.0411,620000.0
2006-09-20 10:50:00,10.29,10.3,10.29,10.3,416800.0,8.0411,8.0489,8.0411,8.0489,416800.0
2006-09-20 11:00:00,10.3,10.31,10.29,10.29,755200.0,8.0489,8.0568,8.0411,8.0411,755200.0
2006-09-20 11:10:00,10.29,10.3,10.27,10.28,678400.0,8.0411,8.0489,8.0255,8.0333,678400.0
2006-09-20 11:20:00,10.28,10.29,10.27,10.29,444800.0,8.0333,8.0411,8.0255,8.0411,444800.0
2006-09-20 11:30:00,10.29,10.29,10.27,10.28,435200.0,8.0411,8.0411,8.0255,8.0333,435200.0
2006-09-20 11:40:00,10.27,10.28,10.27,10.27,258400.0,8.0255,8.0333,8.0255,8.0255,258400.0
2006-09-20 11:50:00,10.27,10.29,10.27,10.29,201600.0,8.0255,8.0411,8.0255,8.0411,201600.0
2006-09-20 12:00:00,10.29,10.3,10.29,10.29,267200.0,8.0411,8.0489,8.0411,8.0411,267200.0
2006-09-20 12:10:00,10.29,10.29,10.29,10.29,296800.0,8.0411,8.0411,8.0411,8.0411,296800.0
2006-09-20 12:20:00,10.29,10.29,10.28,10.29,164800.0,8.0411,8.0411,8.0333,8.0411,164800.0
2006-09-20 12:30:00,10.29,10.29,10.28,10.29,101600.0,8.0411,8.0411,8.0333,8.0411,101600.0
2006-09-20 12:40:00,10.29,10.29,10.28,10.29,101600.0,8.0411,8.0411,8.0333,8.0411,101600.0
2006-09-20 12:50:00,10.28,10.28,10.26,10.26,724800.0,8.0333,8.0333,8.0177,8.0177,724800.0
2006-09-20 13:00:00,10.26,10.27,10.25,10.26,525600.0,8.0177,8.0255,8.0099,8.0177,525600.0
2006-09-20 13:10:00,10.27,10.28,10.26,10.27,283200.0,8.0255,8.0333,8.0177,8.0255,283200.0
2006-09-20 13:20:00,10.27,10.27,10.25,10.26,1399200.0,8.0255,8.0255,8.0099,8.0177,1399200.0
2006-09-20 13:30:00,10.26,10.27,10.24,10.24,373600.0,8.0177,8.0255,8.0021,8.0021,373600.0
2006-09-20 13:40:00,10.25,10.26,10.24,10.25,361600.0,8.0099,8.0177,8.0021,8.0099,361600.0
2006-09-20 13:50:00,10.25,10.27,10.24,10.26,302400.0,8.0099,8.0255,8.0021,8.0177,302400.0
2006-09-20 14:00:00,10.26,10.28,10.26,10.27,709600.0,8.0177,8.0333,8.0177,8.0255,709600.0
2006-09-20 14:10:00,10.27,10.28,10.25,10.27,1632800.0,8.0255,8.0333,8.0099,8.0255,1632800.0
2006-09-20 14:20:00,10.27,10.28,10.26,10.27,1013600.0,8.0255,8.0333,8.0177,8.0255,1013600.0
2006-09-20 14:30:00,10.26,10.28,10.24,10.27,1612800.0,8.0177,8.0333,8.0021,8.0255,1612800.0
2006-09-20 14:40:00,10.27,10.3,10.27,10.3,968800.0,8.0255,8.0489,8.0255,8.0489,968800.0
2006-09-20 14:50:00,10.3,10.33,10.3,10.32,497600.0,8.0489,8.0724,8.0489,8.0646,497600.0
2006-09-20 15:00:00,10.32,10.35,10.31,10.35,723200.0,8.0646,8.088,8.0568,8.088,723200.0
2006-09-20 15:10:00,10.35,10.36,10.33,10.33,985600.0,8.088,8.0958,8.0724,8.0724,985600.0
2006-09-20 15:20:00,10.33,10.33,10.31,10.33,417600.0,8.0724,8.0724,8.0568,8.0724,417600.0
2006-09-20 15:30:00,10.33,10.34,10.31,10.33,817600.0,8.0724,8.0802,8.0568,8.0724,817600.0
2006-09-20 15:40:00,10.33,10.34,10.32,10.33,797600.0,8.0724,8.0802,8.0646,8.0724,797600.0
2006-09-20 15:50:00,10.32,10.35,10.32,10.33,746400.0,8.0646,8.088,8.0646,8.0724,746400.0
2006-09-21 09:30:00,10.37,10.4,10.36,10.37,842400.0,8.1036,8.1271,8.0958,8.1036,842400.0
2006-09-21 09:40:00,10.38,10.4,10.36,10.39,777600.0,8.1115,8.1271,8.0958,8.1193,777600.0
2006-09-21 09:50:00,10.39,10.44,10.38,10.44,632800.0,8.1193,8.1583,8.1115,8.1583,632800.0
2006-09-21 10:00:00,10.44,10.46,10.39,10.4,964800.0,8.1583,8.174,8.1193,8.1271,964800.0
2006-09-21 10:10:00,10.41,10.42,10.38,10.39,315200.0,8.1349,8.1427,8.1115,8.1193,315200.0
2006-09-21 10:20:00,10.39,10.41,10.37,10.39,568000.0,8.1193,8.1349,8.1036,8.1193,568000.0
2006-09-21 10:30:00,10.39,10.41,10.38,10.41,328000.0,8.1193,8.1349,8.1115,8.1349,328000.0
2006-09-21 10:40:00,10.41,10.46,10.4,10.45,412800.0,8.1349,8.174,8.1271,8.1662,412800.0
2006-09-21 10:50:00,10.45,10.46,10.44,10.45,449600.0,8.1662,8.174,8.1583,8.1662,449600.0
2006-09-21 11:00:00,10.45,10.48,10.44,10.44,609600.0,8.1662,8.1896,8.1583,8.1583,609600.0
2006-09-21 11:10:00,10.44,10.46,10.43,10.46,462400.0,8.1583,8.174,8.1505,8.174,462400.0
2006-09-21 11:20:00,10.46,10.46,10.43,10.43,648800.0,8.174,8.174,8.1505,8.1505,648800.0
2006-09-21 11:30:00,10.43,10.46,10.43,10.45,946400.0,8.1505,8.174,8.1505,8.1662,946400.0
2006-09-21 11:40:00,10.45,10.46,10.44,10.45,500800.0,8.1662,8.174,8.1583,8.1662,500800.0
2006-09-21 11:50:00,10.45,10.46,10.44,10.45,344800.0,8.1662,8.174,8.1583,8.1662,344800.0
2006-09-21 12:00:00,10.45,10.46,10.41,10.45,468800.0,8.1662,8.174,8.1349,8.1662,468800.0
2006-09-21 12:10:00,10.46,10.46,10.43,10.44,767200.0,8.174,8.174,8.1505,8.1583,767200.0
2006-09-21 12:20:00,10.44,10.45,10.42,10.45,631200.0,8.1583,8.1662,8.1427,8.1662,631200.0
2006-09-21 12:30:00,10.45,10.47,10.43,10.43,262400.0,8.1662,8.1818,8.1505,8.1505,262400.0
2006-09-21 12:40:00,10.43,10.44,10.42,10.43,246400.0,8.1505,8.1583,8.1427,8.1505,246400.0
2006-09-21 12:50:00,10.43,10.43,10.41,10.41,283200.0,8.1505,8.1505,8.1349,8.1349,283200.0
2006-09-21 13:00:00,10.41,10.43,10.41,10.43,418400.0,8.1349,8.1505,8.1349,8.1505,418400.0
2006-09-21 13:10:00,10.43,10.43,10.41,10.43,335200.0,8.1505,8.1505,8.1349,8.1505,335200.0
2006-09-21 13:20:00,10.43,10.43,10.42,10.43,286400.0,8.1505,8.1505,8.1427,8.1505,286400.0
2006-09-21 13:30:00,10.43,10.45,10.42,10.45,343200.0,8.1505,8.1662,8.1427,8.1662,343200.0
2006-09-21 13:40:00,10.45,10.47,10.44,10.46,386400.0,8.1662,8.1818,8.1583,8.174,386400.0
2006-09-21 13:50:00,10.46,10.46,10.45,10.45,801600.0,8.174,8.174,8.1662,8.1662,801600.0
2006-09-21 14:00:00,10.45,10.45,10.43,10.43,530400.0,8.1662,8.1662,8.1505,8.1505,530400.0
2006-09-21 14:10:00,10.43,10.44,10.42,10.42,524000.0,8.1505,8.1583,8.1427,8.1427,524000.0
2006-09-21 14:20:00,10.42,10.42,10.4,10.4,441600.0,8.1427,8.1427,8.1271,8.1271,441600.0
2006-09-21 14:30:00,10.4,10.41,10.39,10.4,525600.0,8.1271,8.1349,8.1193,8.1271,525600.0
2006-09-21 14:40:00,10.4,10.42,10.4,10.42,687200.0,8.1271,8.1427,8.1271,8.1427,687200.0
2006-09-21 14:50:00,10.42,10.42,10.39,10.4,340000.0,8.1427,8.1427,8.1193,8.1271,340000.0
2006-09-21 15:00:00,10.4,10.42,10.4,10.4,687200.0,8.1271,8.1427,8.1271,8.1271,687200.0
2006-09-21 15:10:00,10.41,10.41,10.35,10.35,626400.0,8.1349,8.1349,8.088,8.088,626400.0
2006-09-21 15:20:00,10.35,10.41,10.34,10.37,776000.0,8.088,8.1349,8.0802,8.1036,776000.0
2006-09-21 15:30:00,10.37,10.38,10.3,10.3,1794400.0,8.1036,8.1115,8.0489,8.0489,1794400.0
2006-09-21 15:40:00,10.3,10.3,10.25,10.28,2374400.0,8.0489,8.0489,8.0099,8.0333,2374400.0
2006-09-21 15:50:00,10.29,10.34,10.29,10.31,2259200.0,8.0411,8.0802,8.0411,8.0568,2259200.0
2006-09-22 09:30:00,10.77,10.81,10.72,10.78,8899200.0,8.4162,8.4475,8.3772,8.424,8899200.0
2006-09-22 09:40:00,10.78,10.78,10.68,10.74,5206400.0,8.424,8.424,8.3459,8.3928,5206400.0
2006-09-22 09:50:00,10.74,10.75,10.71,10.72,2531200.0,8.3928,8.4006,8.3693,8.3772,2531200.0
2006-09-22 10:00:00,10.72,10.76,10.67,10.67,2187200.0,8.3772,8.4084,8.3381,8.3381,2187200.0
2006-09-22 10:10:00,10.67,10.7,10.61,10.69,3220000.0,8.3381,8.3615,8.2912,8.3537,3220000.0
2006-09-22 10:20:00,10.68,10.78,10.67,10.75,2269600.0,8.3459,8.424,8.3381,8.4006,2269600.0
2006-09-22 10:30:00,10.76,10.78,10.71,10.76,2116000.0,8.4084,8.424,8.3693,8.4084,2116000.0
2006-09-22 10:40:00,10.76,10.83,10.76,10.79,2440800.0,8.4084,8.4631,8.4084,8.4319,2440800.0
2006-09-22 10:50:00,10.8,10.8,10.74,10.74,1419200.0,8.4397,8.4397,8.3928,8.3928,1419200.0
2006-09-22 11:00:00,10.74,10.79,10.74,10.79,906400.0,8.3928,8.4319,8.3928,8.4319,906400.0
2006-09-22 11:10:00,10.79,10.8,10.78,10.8,912000.0,8.4319,8.4397,8.424,8.4397,912000.0
2006-09-22 11:20:00,10.8,10.83,10.79,10.8,1067200.0,8.4397,8.4631,8.4319,8.4397,1067200.0
2006-09-22 11:30:00,10.79,10.81,10.77,10.79,720800.0,8.4319,8.4475,8.4162,8.4319,720800.0
2006-09-22 11:40:00,10.79,10.8,10.76,10.76,623200.0,8.4319,8.4397,8.4084,8.4084,623200.0
2006-09-22 11:50:00,10.76,10.78,10.75,10.76,549600.0,8.4084,8.424,8.4006,8.4084,549600.0
2006-09-22 12:00:00,10.75,10.78,10.74,10.75,912000.0,8.4006,8.424,8.3928,8.4006,912000.0
2006-09-22 12:10:00,10.75,10.76,10.75,10.76,776800.0,8.4006,8.4084,8.4006,8.4084,776800.0
2006-09-22 12:20:00,10.76,10.8,10.75,10.79,546400.0,8.4084,8.4397,8.4006,8.4319,546400.0
2006-09-22 12:30:00,10.79,10.81,10.78,10.81,312000.0,8.4319,8.4475,8.424,8.4475,312000.0
2006-09-22 12:40:00,10.81,10.81,10.79,10.8,508800.0,8.4475,8.4475,8.4319,8.4397,508800.0
2006-09-22 12:50:00,10.8,10.81,10.8,10.8,700000.0,8.4397,8.4475,8.4397,8.4397,700000.0
2006-09-22 13:00:00,10.8,10.8,10.79,10.8,892000.0,8.4397,8.4397,8.4319,8.4397,892000.0
2006-09-22 13:10:00,10.8,10.81,10.79,10.8,784000.0,8.4397,8.4475,8.4319,8.4397,784000.0
2006-09-22 13:20:00,10.8,10.83,10.8,10.81,440000.0,8.4397,8.4631,8.4397,8.4475,440000.0
2006-09-22 13:30:00,10.81,10.81,10.8,10.8,394400.0,8.4475,8.4475,8.4397,8.4397,394400.0
2006-09-22 13:40:00,10.8,10.8,10.78,10.78,608000.0,8.4397,8.4397,8.424,8.424,608000.0
2006-09-22 13:50:00,10.78,10.79,10.76,10.79,980000.0,8.424,8.4319,8.4084,8.4319,980000.0
2006-09-22 14:00:00,10.79,10.79,10.77,10.79,457600.0,8.4319,8.4319,8.4162,8.4319,457600.0
2006-09-22 14:10:00,10.79,10.8,10.78,10.8,672800.0,8.4319,8.4397,8.424,8.4397,672800.0
2006-09-22 14:20:00,10.8,10.8,10.79,10.79,332000.0,8.4397,8.4397,8.4319,8.4319,332000.0
2006-09-22 14:30:00,10.8,10.8,10.78,10.78,318400.0,8.4397,8.4397,8.424,8.424,318400.0
2006-09-22 14:40:00,10.78,10.78,10.77,10.78,487200.0,8.424,8.424,8.4162,8.424,487200.0
2006-09-22 14:50:00,10.78,10.79,10.78,10.79,525600.0,8.424,8.4319,8.424,8.4319,525600.0
2006-09-22 15:00:00,10.79,10.8,10.78,10.79,622400.0,8.4319,8.4397,8.424,8.4319,622400.0
2006-09-22 15:10:00,10.8,10.85,10.8,10.83,1994400.0,8.4397,8.4787,8.4397,8.4631,1994400.0
2006-09-22 15:20:00,10.83,10.86,10.82,10.85,1636000.0,8.4631,8.4866,8.4553,8.4787,1636000.0
2006-09-22 15:30:00,10.84,10.86,10.81,10.81,2316800.0,8.4709,8.4866,8.4475,8.4475,2316800.0
2006-09-22 15:40:00,10.81,10.82,10.79,10.79,1401600.0,8.4475,8.4553,8.4319,8.4319,1401600.0
2006-09-22 15:50:00,10.79,10.79,10.78,10.79,3298400.0,8.4319,8.4319,8.424,8.4319,3298400.0
2006-09-25 09:30:00,10.81,10.81,10.77,10.78,1028000.0,8.4475,8.4475,8.4162,8.424,1028000.0
2006-09-25 09:40:00,10.78,10.78,10.71,10.71,783200.0,8.424,8.424,8.3693,8.3693,783200.0
2006-09-25 09:50:00,10.71,10.73,10.7,10.7,735200.0,8.3693,8.385,8.3615,8.3615,735200.0
2006-09-25 10:00:00,10.7,10.71,10.69,10.7,1051200.0,8.3615,8.3693,8.3537,8.3615,1051200.0
2006-09-25 10:10:00,10.7,10.7,10.67,10.69,1032800.0,8.3615,8.3615,8.3381,8.3537,1032800.0
2006-09-25 10:20:00,10.69,10.73,10.69,10.7,798400.0,8.3537,8.385,8.3537,8.3615,798400.0
2006-09-25 10:30:00,10.7,10.71,10.68,10.68,820800.0,8.3615,8.3693,8.3459,8.3459,820800.0
2006-09-25 10:40:00,10.68,10.68,10.67,10.67,671200.0,8.3459,8.3459,8.3381,8.3381,671200.0
2006-09-25 10:50:00,10.67,10.68,10.67,10.68,971200.0,8.3381,8.3459,8.3381,8.3459,971200.0
2006-09-25 11:00:00,10.68,10.71,10.68,10.7,496000.0,8.3459,8.3693,8.3459,8.3615,496000.0
2006-09-25 11:10:00,10.7,10.71,10.69,10.7,457600.0,8.3615,8.3693,8.3537,8.3615,457600.0
2006-09-25 11:20:00,10.7,10.72,10.7,10.72,368000.0,8.3615,8.3772,8.3615,8.3772,368000.0
2006-09-25 11:30:00,10.72,10.74,10.72,10.74,494400.0,8.3772,8.3928,8.3772,8.3928,494400.0
2006-09-25 11:40:00,10.74,10.74,10.71,10.71,296000.0,8.3928,8.3928,8.3693,8.3693,296000.0
2006-09-25 11:50:00,10.72,10.73,10.72,10.72,461600.0,8.3772,8.385,8.3772,8.3772,461600.0
2006-09-25 12:00:00,10.72,10.72,10.71,10.71,452000.0,8.3772,8.3772,8.3693,8.3693,452000.0
2006-09-25 12:10:00,10.72,10.72,10.71,10.72,471200.0,8.3772,8.3772,8.3693,8.3772,471200.0
2006-09-25 12:20:00,10.71,10.74,10.71,10.74,456000.0,8.3693,8.3928,8.3693,8.3928,456000.0
2006-09-25 12:30:00,10.74,10.74,10.74,10.74,324800.0,8.3928,8.3928,8.3928,8.3928,324800.0
2006-09-25 12:40:00,10.74,10.75,10.74,10.75,509600.0,8.3928,8.4006,8.3928,8.4006,509600.0
2006-09-25 12:50:00,10.75,10.79,10.75,10.79,433600.0,8.4006,8.4319,8.4006,8.4319,433600.0
2006-09-25 13:00:00,10.79,10.81,10.77,10.78,772800.0,8.4319,8.4475,8.4162,8.424,772800.0
2006-09-25 13:10:00,10.78,10.81,10.78,10.79,617600.0,8.424,8.4475,8.424,8.4319,617600.0
2006-09-25 13:20:00,10.79,10.79,10.78,10.78,340000.0,8.4319,8.4319,8.424,8.424,340000.0
2006-09-25 13:30:00,10.78,10.78,10.77,10.77,422400.0,8.424,8.424,8.4162,8.4162,422400.0
2006-09-25 13:40:00,10.77,10.79,10.77,10.79,454400.0,8.4162,8.4319,8.4162,8.4319,454400.0
2006-09-25 13:50:00,10.79,10.8,10.78,10.78,395200.0,8.4319,8.4397,8.424,8.424,395200.0
2006-09-25 14:00:00,10.78,10.8,10.78,10.8,399200.0,8.424,8.4397,8.424,8.4397,399200.0
2006-09-25 14:10:00,10.8,10.81,10.79,10.81,623200.0,8.4397,8.4475,8.4319,8.4475,623200.0
2006-09-25 14:20:00,10.81,10.83,10.81,10.83,748800.0,8.4475,8.4631,8.4475,8.4631,748800.0
2006-09-25 14:30:00,10.83,10.86,10.83,10.85,840000.0,8.4631,8.4866,8.4631,8.4787,840000.0
2006-09-25 14:40:00,10.85,10.85,10.84,10.84,767200.0,8.4787,8.4787,8.4709,8.4709,767200.0
2006-09-25 14:50:00,10.84,10.86,10.84,10.86,706400.0,8.4709,8.4866,8.4709,8.4866,706400.0
2006-09-25 15:00:00,10.86,10.86,10.84,10.85,562400.0,8.4866,8.4866,8.4709,8.4787,562400.0
2006-09-25 15:10:00,10.85,10.87,10.85,10.87,605600.0,8.4787,8.4944,8.4787,8.4944,605600.0
2006-09-25 15:20:00,10.87,10.87,10.86,10.87,544000.0,8.4944,8.4944,8.4866,8.4944,544000.0
2006-09-25 15:30:00,10.86,10.87,10.85,10.86,1112000.0,8.4866,8.4944,8.4787,8.4866,1112000.0
2006-09-25 15:40:00,10.86,10.86,10.83,10.83,681600.0,8.4866,8.4866,8.4631,8.4631,681600.0
2006-09-25 15:50:00,10.83,10.83,10.8,10.82,1644000.0,8.4631,8.4631,8.4397,8.4553,1644000.0
2006-09-26 09:30:00,10.74,10.77,10.71,10.76,1124800.0,8.3928,8.4162,8.3693,8.4084,1124800.0
2006-09-26 09:40:00,10.77,10.86,10.77,10.83,940800.0,8.4162,8.4866,8.4162,8.4631,940800.0
2006-09-26 09:50:00,10.84,10.85,10.83,10.85,547200.0,8.4709,8.4787,8.4631,8.4787,547200.0
2006-09-26 10:00:00,10.85,10.95,10.85,10.94,768000.0,8.4787,8.5569,8.4787,8.5491,768000.0
2006-09-26 10:10:00,10.95,11.02,10.94,11.0,1614400.0,8.5569,8.6116,8.5491,8.596,1614400.0
2006-09-26 10:20:00,10.99,11.02,10.98,11.0,1144000.0,8.5881,8.6116,8.5803,8.596,1144000.0
2006-09-26 10:30:00,11.0,11.0,10.96,10.97,783200.0,8.596,8.596,8.5647,8.5725,783200.0
2006-09-26 10:40:00,10.97,11.02,10.97,10.99,816800.0,8.5725,8.6116,8.5725,8.5881,816800.0
2006-09-26 10:50:00,10.99,11.02,10.99,11.02,892000.0,8.5881,8.6116,8.5881,8.6116,892000.0
2006-09-26 11:00:00,11.02,11.06,11.01,11.06,1044000.0,8.6116,8.6428,8.6038,8.6428,1044000.0
2006-09-26 11:10:00,11.06,11.09,11.03,11.06,1384000.0,8.6428,8.6663,8.6194,8.6428,1384000.0
2006-09-26 11:20:00,11.06,11.06,11.0,11.01,1242400.0,8.6428,8.6428,8.596,8.6038,1242400.0
2006-09-26 11:30:00,11.01,11.04,11.0,11.02,529600.0,8.6038,8.6272,8.596,8.6116,529600.0
2006-09-26 11:40:00,11.02,11.03,11.01,11.02,550400.0,8.6116,8.6194,8.6038,8.6116,550400.0
2006-09-26 11:50:00,11.02,11.04,11.02,11.02,673600.0,8.6116,8.6272,8.6116,8.6116,673600.0
2006-09-26 12:00:00,11.02,11.03,11.01,11.02,987200.0,8.6116,8.6194,8.6038,8.6116,987200.0
2006-09-26 12:10:00,11.02,11.05,11.01,11.04,779200.0,8.6116,8.635,8.6038,8.6272,779200.0
2006-09-26 12:20:00,11.03,11.05,11.03,11.03,352000.0,8.6194,8.635,8.6194,8.6194,352000.0
2006-09-26 12:30:00,11.03,11.03,11.0,11.01,734400.0,8.6194,8.6194,8.596,8.6038,734400.0
2006-09-26 12:40:00,11.01,11.01,10.99,11.0,384000.0,8.6038,8.6038,8.5881,8.596,384000.0
2006-09-26 12:50:00,11.0,11.01,11.0,11.01,692800.0,8.596,8.6038,8.596,8.6038,692800.0
2006-09-26 13:00:00,11.01,11.02,11.0,11.02,422400.0,8.6038,8.6116,8.596,8.6116,422400.0
2006-09-26 13:10:00,11.02,11.05,11.02,11.03,447200.0,8.6116,8.635,8.6116,8.6194,447200.0
2006-09-26 13:20:00,11.03,11.03,11.02,11.03,466400.0,8.6194,8.6194,8.6116,8.6194,466400.0
2006-09-26 13:30:00,11.03,11.06,11.03,11.05,570400.0,8.6194,8.6428,8.6194,8.635,570400.0
2006-09-26 13:40:00,11.05,11.05,11.02,11.03,415200.0,8.635,8.635,8.6116,8.6194,415200.0
2006-09-26 13:50:00,11.03,11.05,11.03,11.04,794400.0,8.6194,8.635,8.6194,8.6272,794400.0
2006-09-26 14:00:00,11.04,11.06,11.04,11.06,1064000.0,8.6272,8.6428,8.6272,8.6428,1064000.0
2006-09-26 14:10:00,11.06,11.07,11.05,11.06,601600.0,8.6428,8.6507,8.635,8.6428,601600.0
2006-09-26 14:20:00,11.05,11.06,11.05,11.06,312000.0,8.635,8.6428,8.635,8.6428,312000.0
2006-09-26 14:30:00,11.06,11.09,11.06,11.08,1073600.0,8.6428,8.6663,8.6428,8.6585,1073600.0
2006-09-26 14:40:00,11.08,11.09,11.07,11.09,520800.0,8.6585,8.6663,8.6507,8.6663,520800.0
2006-09-26 14:50:00,11.08,11.08,11.06,11.06,659200.0,8.6585,8.6585,8.6428,8.6428,659200.0
2006-09-26 15:00:00,11.06,11.07,11.05,11.06,816800.0,8.6428,8.6507,8.635,8.6428,816800.0
2006-09-26 15:10:00,11.06,11.06,11.04,11.05,648000.0,8.6428,8.6428,8.6272,8.635,648000.0
2006-09-26 15:20:00,11.05,11.05,11.04,11.05,1399200.0,8.635,8.635,8.6272,8.635,1399200.0
2006-09-26 15:30:00,11.05,11.05,11.03,11.03,1912800.0,8.635,8.635,8.6194,8.6194,1912800.0
2006-09-26 15:40:00,11.03,11.04,11.03,11.04,1440800.0,8.6194,8.6272,8.6194,8.6272,1440800.0
2006-09-26 15:50:00,11.04,11.06,11.04,11.05,1416000.0,8.6272,8.6428,8.6272,8.635,1416000.0
2006-09-27 09:30:00,10.95,10.98,10.94,10.97,1805600.0,8.5569,8.5803,8.5491,8.5725,1805600.0
2006-09-27 09:40:00,10.97,11.08,10.97,11.07,1614400.0,8.5725,8.6585,8.5725,8.6507,1614400.0
2006-09-27 09:50:00,11.08,11.11,11.07,11.07,1312000.0,8.6585,8.6819,8.6507,8.6507,1312000.0
2006-09-27 10:00:00,11.07,11.11,11.07,11.1,1515200.0,8.6507,8.6819,8.6507,8.6741,1515200.0
2006-09-27 10:10:00,11.11,11.11,11.1,11.11,1001600.0,8.6819,8.6819,8.6741,8.6819,1001600.0
2006-09-27 10:20:00,11.11,11.11,11.07,11.09,932000.0,8.6819,8.6819,8.6507,8.6663,932000.0
2006-09-27 10:30:00,11.08,11.1,11.08,11.09,781600.0,8.6585,8.6741,8.6585,8.6663,781600.0
2006-09-27 10:40:00,11.09,11.1,11.08,11.09,1127200.0,8.6663,8.6741,8.6585,8.6663,1127200.0
2006-09-27 10:50:00,11.09,11.09,11.08,11.09,444000.0,8.6663,8.6663,8.6585,8.6663,444000.0
2006-09-27 11:00:00,11.09,11.09,11.06,11.07,735200.0,8.6663,8.6663,8.6428,8.6507,735200.0
2006-09-27 11:10:00,11.07,11.08,11.05,11.06,1124000.0,8.6507,8.6585,8.635,8.6428,1124000.0
2006-09-27 11:20:00,11.06,11.08,11.05,11.06,1031200.0,8.6428,8.6585,8.635,8.6428,1031200.0
2006-09-27 11:30:00,11.06,11.08,11.06,11.07,1109600.0,8.6428,8.6585,8.6428,8.6507,1109600.0
2006-09-27 11:40:00,11.06,11.07,11.06,11.07,617600.0,8.6428,8.6507,8.6428,8.6507,617600.0
2006-09-27 11:50:00,11.07,11.07,11.06,11.07,612800.0,8.6507,8.6507,8.6428,8.6507,612800.0
2006-09-27 12:00:00,11.07,11.07,11.04,11.04,590400.0,8.6507,8.6507,8.6272,8.6272,590400.0
2006-09-27 12:10:00,11.04,11.04,11.02,11.03,419200.0,8.6272,8.6272,8.6116,8.6194,419200.0
2006-09-27 12:20:00,11.03,11.04,11.01,11.02,479200.0,8.6194,8.6272,8.6038,8.6116,479200.0
2006-09-27 12:30:00,11.02,11.03,11.01,11.01,568800.0,8.6116,8.6194,8.6038,8.6038,568800.0
2006-09-27 12:40:00,11.01,11.02,11.0,11.0,383200.0,8.6038,8.6116,8.596,8.596,383200.0
2006-09-27 12:50:00,11.0,11.0,10.98,10.98,224000.0,8.596,8.596,8.5803,8.5803,224000.0
2006-09-27 13:00:00,10.98,10.99,10.97,10.97,631200.0,8.5803,8.5881,8.5725,8.5725,631200.0
2006-09-27 13:10:00,10.97,10.97,10.96,10.97,569600.0,8.5725,8.5725,8.5647,8.5725,569600.0
2006-09-27 13:20:00,10.97,10.98,10.96,10.98,528800.0,8.5725,8.5803,8.5647,8.5803,528800.0
2006-09-27 13:30:00,10.98,10.99,10.97,10.98,523200.0,8.5803,8.5881,8.5725,8.5803,523200.0
2006-09-27 13:40:00,10.97,10.99,10.97,10.98,312000.0,8.5725,8.5881,8.5725,8.5803,312000.0
2006-09-27 13:50:00,10.99,11.0,10.98,11.0,384000.0,8.5881,8.596,8.5803,8.596,384000.0
2006-09-27 14:00:00,10.99,11.22,10.97,11.0,1018400.0,8.5881,8.7679,8.5725,8.596,1018400.0
2006-09-27 14:10:00,11.0,11.0,10.98,10.98,364000.0,8.596,8.596,8.5803,8.5803,364000.0
2006-09-27 14:20:00,10.98,11.0,10.98,10.98,287200.0,8.5803,8.596,8.5803,8.5803,287200.0
2006-09-27 14:30:00,10.98,10.99,10.97,10.99,261600.0,8.5803,8.5881,8.5725,8.5881,261600.0
2006-09-27 14:40:00,10.99,11.0,10.98,10.99,483200.0,8.5881,8.596,8.5803,8.5881,483200.0
2006-09-27 14:50:00,10.99,10.99,10.98,10.99,358400.0,8.5881,8.5881,8.5803,8.5881,358400.0
2006-09-27 15:00:00,10.99,11.0,10.97,10.97,674400.0,8.5881,8.596,8.5725,8.5725,674400.0
2006-09-27 15:10:00,10.97,10.99,10.96,10.99,573600.0,8.5725,8.5881,8.5647,8.5881,573600.0
2006-09-27 15:20:00,10.98,10.99,10.97,10.98,638400.0,8.5803,8.5881,8.5725,8.5803,638400.0
2006-09-27 15:30:00,10.98,11.03,10.98,11.03,1193600.0,8.5803,8.6194,8.5803,8.6194,1193600.0
2006-09-27 15:40:00,11.03,11.03,11.01,11.02,782400.0,8.6194,8.6194,8.6038,8.6116,782400.0
2006-09-27 15:50:00,11.02,11.03,11.01,11.02,762400.0,8.6116,8.6194,8.6038,8.6116,762400.0
2006-09-28 09:30:00,11.01,11.07,11.01,11.06,366400.0,8.6038,8.6507,8.6038,8.6428,366400.0
2006-09-28 09:40:00,11.06,11.06,11.02,11.03,377600.0,8.6428,8.6428,8.6116,8.6194,377600.0
2006-09-28 09:50:00,11.03,11.03,10.99,11.0,250400.0,8.6194,8.6194,8.5881,8.596,250400.0
2006-09-28 10:00:00,11.0,11.04,10.99,11.01,610400.0,8.596,8.6272,8.5881,8.6038,610400.0
2006-09-28 10:10:00,11.01,11.03,11.0,11.0,300000.0,8.6038,8.6194,8.596,8.596,300000.0
2006-09-28 10:20:00,11.0,11.02,11.0,11.01,376800.0,8.596,8.6116,8.596,8.6038,376800.0
2006-09-28 10:30:00,11.01,11.02,11.0,11.02,263200.0,8.6038,8.6116,8.596,8.6116,263200.0
2006-09-28 10:40:00,11.02,11.02,11.0,11.0,236000.0,8.6116,8.6116,8.596,8.596,236000.0
2006-09-28 10:50:00,11.0,11.0,10.99,10.99,340800.0,8.596,8.596,8.5881,8.5881,340800.0
2006-09-28 11:00:00,10.99,11.0,10.97,10.99,902400.0,8.5881,8.596,8.5725,8.5881,902400.0
2006-09-28 11:10:00,11.0,11.04,10.99,11.03,254400.0,8.596,8.6272,8.5881,8.6194,254400.0
2006-09-28 11:20:00,11.03,11.05,11.03,11.04,265600.0,8.6194,8.635,8.6194,8.6272,265600.0
2006-09-28 11:30:00,11.05,11.05,11.03,11.04,177600.0,8.635,8.635,8.6194,8.6272,177600.0
2006-09-28 11:40:00,11.04,11.04,11.03,11.03,180000.0,8.6272,8.6272,8.6194,8.6194,180000.0
2006-09-28 11:50:00,11.03,11.03,11.01,11.02,530400.0,8.6194,8.6194,8.6038,8.6116,530400.0
2006-09-28 12:00:00,11.02,11.02,11.0,11.0,163200.0,8.6116,8.6116,8.596,8.596,163200.0
2006-09-28 12:10:00,11.0,11.02,11.0,11.02,316000.0,8.596,8.6116,8.596,8.6116,316000.0
2006-09-28 12:20:00,11.02,11.02,11.01,11.02,285600.0,8.6116,8.6116,8.6038,8.6116,285600.0
2006-09-28 12:30:00,11.02,11.03,11.01,11.03,132000.0,8.6116,8.6194,8.6038,8.6194,132000.0
2006-09-28 12:40:00,11.02,11.02,11.01,11.01,96000.0,8.6116,8.6116,8.6038,8.6038,96000.0
2006-09-28 12:50:00,11.01,11.01,11.01,11.01,125600.0,8.6038,8.6038,8.6038,8.6038,125600.0
2006-09-28 13:00:00,11.01,11.01,11.0,11.01,95200.0,8.6038,8.6038,8.596,8.6038,95200.0
2006-09-28 13:10:00,11.01,11.01,11.0,11.0,92000.0,8.6038,8.6038,8.596,8.596,92000.0
2006-09-28 13:20:00,11.01,11.03,11.01,11.02,275200.0,8.6038,8.6194,8.6038,8.6116,275200.0
2006-09-28 13:30:00,11.02,11.02,11.0,11.01,144800.0,8.6116,8.6116,8.596,8.6038,144800.0
2006-09-28 13:40:00,11.0,11.01,11.0,11.0,126400.0,8.596,8.6038,8.596,8.596,126400.0
2006-09-28 13:50:00,11.0,11.01,10.99,11.0,171200.0,8.596,8.6038,8.5881,8.596,171200.0
2006-09-28 14:00:00,11.0,11.01,11.0,11.01,107200.0,8.596,8.6038,8.596,8.6038,107200.0
2006-09-28 14:10:00,11.01,11.01,11.01,11.01,144800.0,8.6038,8.6038,8.6038,8.6038,144800.0
2006-09-28 14:20:00,11.01,11.01,11.0,11.01,108000.0,8.6038,8.6038,8.596,8.6038,108000.0
2006-09-28 14:30:00,11.01,11.01,11.0,11.0,140800.0,8.6038,8.6038,8.596,8.596,140800.0
2006-09-28 14:40:00,11.0,11.01,11.0,11.0,202400.0,8.596,8.6038,8.596,8.596,202400.0
2006-09-28 14:50:00,11.0,11.0,11.0,11.0,146400.0,8.596,8.596,8.596,8.596,146400.0
2006-09-28 15:00:00,11.0,11.01,10.99,11.0,205600.0,8.596,8.6038,8.5881,8.596,205600.0
2006-09-28 15:10:00,10.99,11.01,10.99,11.01,351200.0,8.5881,8.6038,8.5881,8.6038,351200.0
2006-09-28 15:20:00,11.01,11.03,11.01,11.03,322400.0,8.6038,8.6194,8.6038,8.6194,322400.0
2006-09-28 15:30:00,11.02,11.04,11.02,11.02,260800.0,8.6116,8.6272,8.6116,8.6116,260800.0
2006-09-28 15:40:00,11.02,11.06,11.02,11.04,400000.0,8.6116,8.6428,8.6116,8.6272,400000.0
2006-09-28 15:50:00,11.04,11.04,11.03,11.03,375200.0,8.6272,8.6272,8.6194,8.6194,375200.0
2006-09-29 09:30:00,11.06,11.06,11.02,11.02,379200.0,8.6428,8.6428,8.6116,8.6116,379200.0
2006-09-29 09:40:00,11.02,11.02,10.95,10.96,265600.0,8.6116,8.6116,8.5569,8.5647,265600.0
2006-09-29 09:50:00,10.96,10.99,10.95,10.96,316800.0,8.5647,8.5881,8.5569,8.5647,316800.0
2006-09-29 10:00:00,10.96,10.99,10.96,10.96,288000.0,8.5647,8.5881,8.5647,8.5647,288000.0
2006-09-29 10:10:00,10.96,10.97,10.95,10.96,311200.0,8.5647,8.5725,8.5569,8.5647,311200.0
2006-09-29 10:20:00,10.96,11.01,10.96,11.0,363200.0,8.5647,8.6038,8.5647,8.596,363200.0
2006-09-29 10:30:00,11.0,11.03,10.99,11.01,302400.0,8.596,8.6194,8.5881,8.6038,302400.0
2006-09-29 10:40:00,11.01,11.01,11.0,11.0,189600.0,8.6038,8.6038,8.596,8.596,189600.0
2006-09-29 10:50:00,11.0,11.01,10.99,11.01,410400.0,8.596,8.6038,8.5881,8.6038,410400.0
2006-09-29 11:00:00,11.01,11.02,11.0,11.01,420800.0,8.6038,8.6116,8.596,8.6038,420800.0
2006-09-29 11:10:00,11.01,11.01,11.0,11.0,262400.0,8.6038,8.6038,8.596,8.596,262400.0
2006-09-29 11:20:00,11.0,11.01,11.0,11.0,211200.0,8.596,8.6038,8.596,8.596,211200.0
2006-09-29 11:30:00,11.0,11.01,11.0,11.0,658400.0,8.596,8.6038,8.596,8.596,658400.0
2006-09-29 11:40:00,11.01,11.01,10.98,11.0,408800.0,8.6038,8.6038,8.5803,8.596,408800.0
2006-09-29 11:50:00,10.99,11.01,10.99,11.0,234400.0,8.5881,8.6038,8.5881,8.596,234400.0
2006-09-29 12:00:00,11.0,11.01,11.0,11.0,150400.0,8.596,8.6038,8.596,8.596,150400.0
2006-09-29 12:10:00,11.0,11.0,10.99,10.99,140000.0,8.596,8.596,8.5881,8.5881,140000.0
2006-09-29 12:20:00,10.99,11.0,10.99,10.99,236000.0,8.5881,8.596,8.5881,8.5881,236000.0
2006-09-29 12:30:00,11.0,11.0,10.99,10.99,128000.0,8.596,8.596,8.5881,8.5881,128000.0
2006-09-29 12:40:00,10.99,11.0,10.99,11.0,81600.0,8.5881,8.596,8.5881,8.596,81600.0
2006-09-29 12:50:00,11.0,11.01,10.99,10.99,114400.0,8.596,8.6038,8.5881,8.5881,114400.0
2006-09-29 13:00:00,10.99,11.0,10.99,11.0,433600.0,8.5881,8.596,8.5881,8.596,433600.0
2006-09-29 13:10:00,11.0,11.01,11.0,11.0,178400.0,8.596,8.6038,8.596,8.596,178400.0
2006-09-29 13:20:00,11.0,11.01,10.99,11.0,376800.0,8.596,8.6038,8.5881,8.596,376800.0
2006-09-29 13:30:00,11.0,11.01,11.0,11.0,218400.0,8.596,8.6038,8.596,8.596,218400.0
2006-09-29 13:40:00,11.0,11.0,10.98,10.98,336000.0,8.596,8.596,8.5803,8.5803,336000.0
2006-09-29 13:50:00,10.99,11.0,10.99,10.99,184800.0,8.5881,8.596,8.5881,8.5881,184800.0
2006-09-29 14:00:00,10.99,11.0,10.98,10.99,156800.0,8.5881,8.596,8.5803,8.5881,156800.0
2006-09-29 14:10:00,10.99,10.99,10.98,10.98,183200.0,8.5881,8.5881,8.5803,8.5803,183200.0
2006-09-29 14:20:00,10.98,10.99,10.98,10.98,116000.0,8.5803,8.5881,8.5803,8.5803,116000.0
2006-09-29 14:30:00,10.98,10.99,10.96,10.96,187200.0,8.5803,8.5881,8.5647,8.5647,187200.0
2006-09-29 14:40:00,10.96,10.99,10.96,10.99,277600.0,8.5647,8.5881,8.5647,8.5881,277600.0
2006-09-29 14:50:00,10.99,11.0,10.97,10.97,272000.0,8.5881,8.596,8.5725,8.5725,272000.0
2006-09-29 15:00:00,10.98,10.98,10.96,10.97,233600.0,8.5803,8.5803,8.5647,8.5725,233600.0
2006-09-29 15:10:00,10.97,10.98,10.97,10.98,276800.0,8.5725,8.5803,8.5725,8.5803,276800.0
2006-09-29 15:20:00,10.98,10.99,10.97,10.98,282400.0,8.5803,8.5881,8.5725,8.5803,282400.0
2006-09-29 15:30:00,10.97,10.98,10.97,10.97,292800.0,8.5725,8.5803,8.5725,8.5725,292800.0
2006-09-29 15:40:00,10.97,10.97,10.97,10.97,374400.0,8.5725,8.5725,8.5725,8.5725,374400.0
2006-09-29 15:50:00,10.97,10.97,10.96,10.96,507200.0,8.5725,8.5725,8.5647,8.5647,507200.0
2006-10-02 09:30:00,10.87,10.94,10.86,10.91,427200.0,8.4944,8.5491,8.4866,8.5256,427200.0
2006-10-02 09:40:00,10.92,10.95,10.92,10.93,220800.0,8.5334,8.5569,8.5334,8.5413,220800.0
2006-10-02 09:50:00,10.92,10.93,10.89,10.92,448800.0,8.5334,8.5413,8.51,8.5334,448800.0
2006-10-02 10:00:00,10.93,10.94,10.92,10.94,220000.0,8.5413,8.5491,8.5334,8.5491,220000.0
2006-10-02 10:10:00,10.94,10.94,10.91,10.91,218400.0,8.5491,8.5491,8.5256,8.5256,218400.0
2006-10-02 10:20:00,10.91,10.93,10.9,10.91,428800.0,8.5256,8.5413,8.5178,8.5256,428800.0
2006-10-02 10:30:00,10.92,10.94,10.91,10.92,180000.0,8.5334,8.5491,8.5256,8.5334,180000.0
2006-10-02 10:40:00,10.93,10.93,10.9,10.92,356800.0,8.5413,8.5413,8.5178,8.5334,356800.0
2006-10-02 10:50:00,10.92,10.94,10.91,10.93,165600.0,8.5334,8.5491,8.5256,8.5413,165600.0
2006-10-02 11:00:00,10.94,10.94,10.92,10.94,320000.0,8.5491,8.5491,8.5334,8.5491,320000.0
2006-10-02 11:10:00,10.94,10.94,10.92,10.93,293600.0,8.5491,8.5491,8.5334,8.5413,293600.0
2006-10-02 11:20:00,10.93,10.95,10.92,10.95,150400.0,8.5413,8.5569,8.5334,8.5569,150400.0
2006-10-02 11:30:00,10.95,10.97,10.95,10.97,186400.0,8.5569,8.5725,8.5569,8.5725,186400.0
2006-10-02 11:40:00,10.97,10.98,10.97,10.98,293600.0,8.5725,8.5803,8.5725,8.5803,293600.0
2006-10-02 11:50:00,10.98,10.99,10.98,10.98,227200.0,8.5803,8.5881,8.5803,8.5803,227200.0
2006-10-02 12:00:00,10.97,10.99,10.97,10.98,108800.0,8.5725,8.5881,8.5725,8.5803,108800.0
2006-10-02 12:10:00,10.98,10.99,10.97,10.98,188000.0,8.5803,8.5881,8.5725,8.5803,188000.0
2006-10-02 12:20:00,10.98,10.99,10.98,10.99,169600.0,8.5803,8.5881,8.5803,8.5881,169600.0
2006-10-02 12:30:00,10.98,11.0,10.98,10.99,122400.0,8.5803,8.596,8.5803,8.5881,122400.0
2006-10-02 12:40:00,10.99,10.99,10.98,10.99,111200.0,8.5881,8.5881,8.5803,8.5881,111200.0
2006-10-02 12:50:00,10.99,10.99,10.96,10.96,88000.0,8.5881,8.5881,8.5647,8.5647,88000.0
2006-10-02 13:00:00,10.96,10.97,10.95,10.97,282400.0,8.5647,8.5725,8.5569,8.5725,282400.0
2006-10-02 13:10:00,10.97,10.98,10.96,10.96,69600.0,8.5725,8.5803,8.5647,8.5647,69600.0
2006-10-02 13:20:00,10.96,10.96,10.95,10.96,108000.0,8.5647,8.5647,8.5569,8.5647,108000.0
2006-10-02 13:30:00,10.96,10.96,10.93,10.93,137600.0,8.5647,8.5647,8.5413,8.5413,137600.0
2006-10-02 13:40:00,10.93,10.94,10.9,10.9,202400.0,8.5413,8.5491,8.5178,8.5178,202400.0
2006-10-02 13:50:00,10.9,10.91,10.89,10.91,175200.0,8.5178,8.5256,8.51,8.5256,175200.0
2006-10-02 14:00:00,10.91,10.91,10.9,10.9,223200.0,8.5256,8.5256,8.5178,8.5178,223200.0
2006-10-02 14:10:00,10.9,10.91,10.9,10.91,107200.0,8.5178,8.5256,8.5178,8.5256,107200.0
2006-10-02 14:20:00,10.91,10.92,10.91,10.92,112800.0,8.5256,8.5334,8.5256,8.5334,112800.0
2006-10-02 14:30:00,10.92,10.94,10.92,10.94,218400.0,8.5334,8.5491,8.5334,8.5491,218400.0
2006-10-02 14:40:00,10.94,10.94,10.91,10.92,139200.0,8.5491,8.5491,8.5256,8.5334,139200.0
2006-10-02 14:50:00,10.92,10.92,10.9,10.91,168000.0,8.5334,8.5334,8.5178,8.5256,168000.0
2006-10-02 15:00:00,10.91,10.92,10.91,10.92,167200.0,8.5256,8.5334,8.5256,8.5334,167200.0
2006-10-02 15:10:00,10.92,10.93,10.91,10.93,221600.0,8.5334,8.5413,8.5256,8.5413,221600.0
2006-10-02 15:20:00,10.93,10.94,10.92,10.94,348000.0,8.5413,8.5491,8.5334,8.5491,348000.0
2006-10-02 15:30:00,10.94,10.95,10.93,10.93,424000.0,8.5491,8.5569,8.5413,8.5413,424000.0
2006-10-02 15:40:00,10.93,10.93,10.92,10.93,512800.0,8.5413,8.5413,8.5334,8.5413,512800.0
2006-10-02 15:50:00,10.93,10.95,10.93,10.93,442400.0,8.5413,8.5569,8.5413,8.5413,442400.0
2006-10-03 09:30:00,10.9,10.93,10.87,10.91,452800.0,8.5178,8.5413,8.4944,8.5256,452800.0
2006-10-03 09:40:00,10.91,10.93,10.91,10.92,124000.0,8.5256,8.5413,8.5256,8.5334,124000.0
2006-10-03 09:50:00,10.92,10.95,10.92,10.92,335200.0,8.5334,8.5569,8.5334,8.5334,335200.0
2006-10-03 10:00:00,10.92,10.96,10.92,10.95,288000.0,8.5334,8.5647,8.5334,8.5569,288000.0
2006-10-03 10:10:00,10.95,10.95,10.92,10.93,668800.0,8.5569,8.5569,8.5334,8.5413,668800.0
2006-10-03 10:20:00,10.93,10.94,10.92,10.92,479200.0,8.5413,8.5491,8.5334,8.5334,479200.0
2006-10-03 10:30:00,10.92,10.92,10.92,10.92,243200.0,8.5334,8.5334,8.5334,8.5334,243200.0
2006-10-03 10:40:00,10.92,10.92,10.9,10.9,159200.0,8.5334,8.5334,8.5178,8.5178,159200.0
2006-10-03 10:50:00,10.9,10.91,10.9,10.91,188000.0,8.5178,8.5256,8.5178,8.5256,188000.0
2006-10-03 11:00:00,10.91,10.91,10.9,10.9,165600.0,8.5256,8.5256,8.5178,8.5178,165600.0
2006-10-03 11:10:00,10.9,10.91,10.9,10.91,268800.0,8.5178,8.5256,8.5178,8.5256,268800.0
2006-10-03 11:20:00,10.91,10.92,10.91,10.91,197600.0,8.5256,8.5334,8.5256,8.5256,197600.0
2006-10-03 11:30:00,10.91,10.92,10.91,10.91,143200.0,8.5256,8.5334,8.5256,8.5256,143200.0
2006-10-03 11:40:00,10.91,10.92,10.91,10.91,412000.0,8.5256,8.5334,8.5256,8.5256,412000.0
2006-10-03 11:50:00,10.91,10.93,10.9,10.92,231200.0,8.5256,8.5413,8.5178,8.5334,231200.0
2006-10-03 12:00:00,10.92,10.95,10.92,10.94,224800.0,8.5334,8.5569,8.5334,8.5491,224800.0
2006-10-03 12:10:00,10.94,10.94,10.93,10.93,263200.0,8.5491,8.5491,8.5413,8.5413,263200.0
2006-10-03 12:20:00,10.93,10.95,10.93,10.95,198400.0,8.5413,8.5569,8.5413,8.5569,198400.0
2006-10-03 12:30:00,10.95,10.96,10.95,10.95,111200.0,8.5569,8.5647,8.5569,8.5569,111200.0
2006-10-03 12:40:00,10.95,10.97,10.94,10.96,100000.0,8.5569,8.5725,8.5491,8.5647,100000.0
2006-10-03 12:50:00,10.96,10.99,10.96,10.99,159200.0,8.5647,8.5881,8.5647,8.5881,159200.0
2006-10-03 13:00:00,10.99,10.99,10.97,10.97,160800.0,8.5881,8.5881,8.5725,8.5725,160800.0
2006-10-03 13:10:00,10.97,10.99,10.97,10.99,160800.0,8.5725,8.5881,8.5725,8.5881,160800.0
2006-10-03 13:20:00,10.99,10.99,10.98,10.99,98400.0,8.5881,8.5881,8.5803,8.5881,98400.0
2006-10-03 13:30:00,10.99,11.0,10.98,10.99,118400.0,8.5881,8.596,8.5803,8.5881,118400.0
2006-10-03 13:40:00,10.99,10.99,10.98,10.99,80800.0,8.5881,8.5881,8.5803,8.5881,80800.0
2006-10-03 13:50:00,10.99,10.99,10.97,10.98,158400.0,8.5881,8.5881,8.5725,8.5803,158400.0
2006-10-03 14:00:00,10.98,10.99,10.98,10.99,220000.0,8.5803,8.5881,8.5803,8.5881,220000.0
2006-10-03 14:10:00,10.99,10.99,10.98,10.98,129600.0,8.5881,8.5881,8.5803,8.5803,129600.0
2006-10-03 14:20:00,10.98,10.99,10.96,10.96,237600.0,8.5803,8.5881,8.5647,8.5647,237600.0
2006-10-03 14:30:00,10.96,10.99,10.95,10.99,252800.0,8.5647,8.5881,8.5569,8.5881,252800.0
2006-10-03 14:40:00,10.99,10.99,10.98,10.99,191200.0,8.5881,8.5881,8.5803,8.5881,191200.0
2006-10-03 14:50:00,10.99,10.99,10.97,10.98,227200.0,8.5881,8.5881,8.5725,8.5803,227200.0
2006-10-03 15:00:00,10.98,10.98,10.97,10.97,426400.0,8.5803,8.5803,8.5725,8.5725,426400.0
2006-10-03 15:10:00,10.97,10.99,10.97,10.98,384000.0,8.5725,8.5881,8.5725,8.5803,384000.0
2006-10-03 15:20:00,10.98,10.99,10.98,10.98,609600.0,8.5803,8.5881,8.5803,8.5803,609600.0
2006-10-03 15:30:00,10.98,10.99,10.98,10.99,375200.0,8.5803,8.5881,8.5803,8.5881,375200.0
2006-10-03 15:40:00,10.99,10.99,10.99,10.99,409600.0,8.5881,8.5881,8.5881,8.5881,409600.0
2006-10-03 15:50:00,10.99,11.0,10.98,10.99,569600.0,8.5881,8.596,8.5803,8.5881,569600.0
2006-10-04 09:30:00,10.96,11.03,10.96,10.99,289600.0,8.5647,8.6194,8.5647,8.5881,289600.0
2006-10-04 09:40:00,10.99,11.07,10.99,11.06,380800.0,8.5881,8.6507,8.5881,8.6428,380800.0
2006-10-04 09:50:00,11.07,11.07,11.03,11.04,168800.0,8.6507,8.6507,8.6194,8.6272,168800.0
2006-10-04 10:00:00,11.04,11.05,11.03,11.04,342400.0,8.6272,8.635,8.6194,8.6272,342400.0
2006-10-04 10:10:00,11.04,11.05,11.04,11.05,286400.0,8.6272,8.635,8.6272,8.635,286400.0
2006-10-04 10:20:00,11.05,11.08,11.05,11.08,687200.0,8.635,8.6585,8.635,8.6585,687200.0
2006-10-04 10:30:00,11.07,11.1,11.07,11.1,456800.0,8.6507,8.6741,8.6507,8.6741,456800.0
2006-10-04 10:40:00,11.09,11.1,11.09,11.1,274400.0,8.6663,8.6741,8.6663,8.6741,274400.0
2006-10-04 10:50:00,11.1,11.1,11.09,11.09,284800.0,8.6741,8.6741,8.6663,8.6663,284800.0
2006-10-04 11:00:00,11.09,11.1,11.08,11.08,508000.0,8.6663,8.6741,8.6585,8.6585,508000.0
2006-10-04 11:10:00,11.08,11.09,11.07,11.07,308800.0,8.6585,8.6663,8.6507,8.6507,308800.0
2006-10-04 11:20:00,11.07,11.1,11.07,11.08,332000.0,8.6507,8.6741,8.6507,8.6585,332000.0
2006-10-04 11:30:00,11.08,11.11,11.08,11.1,349600.0,8.6585,8.6819,8.6585,8.6741,349600.0
2006-10-04 11:40:00,11.09,11.1,11.08,11.09,200000.0,8.6663,8.6741,8.6585,8.6663,200000.0
2006-10-04 11:50:00,11.09,11.1,11.08,11.09,188000.0,8.6663,8.6741,8.6585,8.6663,188000.0
2006-10-04 12:00:00,11.09,11.1,11.09,11.09,307200.0,8.6663,8.6741,8.6663,8.6663,307200.0
2006-10-04 12:10:00,11.09,11.11,11.09,11.11,280800.0,8.6663,8.6819,8.6663,8.6819,280800.0
2006-10-04 12:20:00,11.11,11.12,11.11,11.11,226400.0,8.6819,8.6897,8.6819,8.6819,226400.0
2006-10-04 12:30:00,11.11,11.12,11.11,11.12,178400.0,8.6819,8.6897,8.6819,8.6897,178400.0
2006-10-04 12:40:00,11.12,11.12,11.12,11.12,254400.0,8.6897,8.6897,8.6897,8.6897,254400.0
2006-10-04 12:50:00,11.12,11.12,11.11,11.12,208000.0,8.6897,8.6897,8.6819,8.6897,208000.0
2006-10-04 13:00:00,11.12,11.12,11.12,11.12,276800.0,8.6897,8.6897,8.6897,8.6897,276800.0
2006-10-04 13:10:00,11.12,11.12,11.11,11.12,272000.0,8.6897,8.6897,8.6819,8.6897,272000.0
2006-10-04 13:20:00,11.12,11.12,11.11,11.12,260000.0,8.6897,8.6897,8.6819,8.6897,260000.0
2006-10-04 13:30:00,11.12,11.13,11.12,11.13,1055200.0,8.6897,8.6975,8.6897,8.6975,1055200.0
2006-10-04 13:40:00,11.13,11.13,11.12,11.12,1405600.0,8.6975,8.6975,8.6897,8.6897,1405600.0
2006-10-04 13:50:00,11.13,11.15,11.12,11.13,466400.0,8.6975,8.7132,8.6897,8.6975,466400.0
2006-10-04 14:00:00,11.14,11.14,11.13,11.13,166400.0,8.7054,8.7054,8.6975,8.6975,166400.0
2006-10-04 14:10:00,11.13,11.15,11.13,11.14,221600.0,8.6975,8.7132,8.6975,8.7054,221600.0
2006-10-04 14:20:00,11.15,11.16,11.14,11.16,347200.0,8.7132,8.721,8.7054,8.721,347200.0
2006-10-04 14:30:00,11.16,11.19,11.16,11.18,662400.0,8.721,8.7444,8.721,8.7366,662400.0
2006-10-04 14:40:00,11.18,11.2,11.18,11.18,342400.0,8.7366,8.7523,8.7366,8.7366,342400.0
2006-10-04 14:50:00,11.18,11.18,11.15,11.15,381600.0,8.7366,8.7366,8.7132,8.7132,381600.0
2006-10-04 15:00:00,11.15,11.16,11.12,11.13,1234400.0,8.7132,8.721,8.6897,8.6975,1234400.0
2006-10-04 15:10:00,11.13,11.13,11.13,11.13,1250400.0,8.6975,8.6975,8.6975,8.6975,1250400.0
2006-10-04 15:20:00,11.13,11.14,11.13,11.13,673600.0,8.6975,8.7054,8.6975,8.6975,673600.0
2006-10-04 15:30:00,11.13,11.15,11.13,11.15,552000.0,8.6975,8.7132,8.6975,8.7132,552000.0
2006-10-04 15:40:00,11.15,11.18,11.15,11.16,867200.0,8.7132,8.7366,8.7132,8.721,867200.0
2006-10-04 15:50:00,11.16,11.17,11.15,11.16,871200.0,8.721,8.7288,8.7132,8.721,871200.0
2006-10-05 09:30:00,11.09,11.12,11.09,11.11,588800.0,8.6663,8.6897,8.6663,8.6819,588800.0
2006-10-05 09:40:00,11.1,11.11,11.05,11.06,1140000.0,8.6741,8.6819,8.635,8.6428,1140000.0
2006-10-05 09:50:00,11.06,11.09,11.06,11.07,1572000.0,8.6428,8.6663,8.6428,8.6507,1572000.0
2006-10-05 10:00:00,11.07,11.09,11.07,11.08,465600.0,8.6507,8.6663,8.6507,8.6585,465600.0
2006-10-05 10:10:00,11.08,11.11,11.08,11.1,373600.0,8.6585,8.6819,8.6585,8.6741,373600.0
2006-10-05 10:20:00,11.1,11.13,11.09,11.11,324800.0,8.6741,8.6975,8.6663,8.6819,324800.0
2006-10-05 10:30:00,11.11,11.11,11.09,11.09,656000.0,8.6819,8.6819,8.6663,8.6663,656000.0
2006-10-05 10:40:00,11.09,11.12,11.09,11.11,207200.0,8.6663,8.6897,8.6663,8.6819,207200.0
2006-10-05 10:50:00,11.11,11.14,11.1,11.14,301600.0,8.6819,8.7054,8.6741,8.7054,301600.0
2006-10-05 11:00:00,11.14,11.17,11.14,11.17,640000.0,8.7054,8.7288,8.7054,8.7288,640000.0
2006-10-05 11:10:00,11.18,11.18,11.15,11.15,532800.0,8.7366,8.7366,8.7132,8.7132,532800.0
2006-10-05 11:20:00,11.15,11.15,11.11,11.11,216000.0,8.7132,8.7132,8.6819,8.6819,216000.0
2006-10-05 11:30:00,11.12,11.13,11.11,11.13,521600.0,8.6897,8.6975,8.6819,8.6975,521600.0
2006-10-05 11:40:00,11.13,11.14,11.13,11.14,257600.0,8.6975,8.7054,8.6975,8.7054,257600.0
2006-10-05 11:50:00,11.14,11.17,11.14,11.17,234400.0,8.7054,8.7288,8.7054,8.7288,234400.0
2006-10-05 12:00:00,11.17,11.17,11.15,11.15,189600.0,8.7288,8.7288,8.7132,8.7132,189600.0
2006-10-05 12:10:00,11.15,11.16,11.15,11.16,186400.0,8.7132,8.721,8.7132,8.721,186400.0
2006-10-05 12:20:00,11.16,11.17,11.16,11.17,177600.0,8.721,8.7288,8.721,8.7288,177600.0
2006-10-05 12:30:00,11.17,11.17,11.15,11.15,150400.0,8.7288,8.7288,8.7132,8.7132,150400.0
2006-10-05 12:40:00,11.15,11.15,11.14,11.14,200000.0,8.7132,8.7132,8.7054,8.7054,200000.0
2006-10-05 12:50:00,11.14,11.15,11.14,11.15,217600.0,8.7054,8.7132,8.7054,8.7132,217600.0
2006-10-05 13:00:00,11.15,11.16,11.15,11.16,132000.0,8.7132,8.721,8.7132,8.721,132000.0
2006-10-05 13:10:00,11.16,11.16,11.15,11.15,96000.0,8.721,8.721,8.7132,8.7132,96000.0
2006-10-05 13:20:00,11.15,11.16,11.15,11.16,206400.0,8.7132,8.721,8.7132,8.721,206400.0
2006-10-05 13:30:00,11.15,11.16,11.15,11.15,183200.0,8.7132,8.721,8.7132,8.7132,183200.0
2006-10-05 13:40:00,11.15,11.17,11.15,11.17,500000.0,8.7132,8.7288,8.7132,8.7288,500000.0
2006-10-05 13:50:00,11.17,11.17,11.14,11.15,170400.0,8.7288,8.7288,8.7054,8.7132,170400.0
2006-10-05 14:00:00,11.15,11.15,11.14,11.15,156800.0,8.7132,8.7132,8.7054,8.7132,156800.0
2006-10-05 14:10:00,11.15,11.15,11.14,11.14,117600.0,8.7132,8.7132,8.7054,8.7054,117600.0
2006-10-05 14:20:00,11.14,11.15,11.14,11.14,207200.0,8.7054,8.7132,8.7054,8.7054,207200.0
2006-10-05 14:30:00,11.14,11.15,11.14,11.15,208000.0,8.7054,8.7132,8.7054,8.7132,208000.0
2006-10-05 14:40:00,11.15,11.15,11.13,11.14,191200.0,8.7132,8.7132,8.6975,8.7054,191200.0
2006-10-05 14:50:00,11.14,11.15,11.13,11.13,143200.0,8.7054,8.7132,8.6975,8.6975,143200.0
2006-10-05 15:00:00,11.13,11.14,11.13,11.13,148800.0,8.6975,8.7054,8.6975,8.6975,148800.0
2006-10-05 15:10:00,11.13,11.15,11.13,11.14,200000.0,8.6975,8.7132,8.6975,8.7054,200000.0
2006-10-05 15:20:00,11.14,11.15,11.14,11.15,132000.0,8.7054,8.7132,8.7054,8.7132,132000.0
2006-10-05 15:30:00,11.15,11.15,11.13,11.14,269600.0,8.7132,8.7132,8.6975,8.7054,269600.0
2006-10-05 15:40:00,11.14,11.15,11.13,11.14,247200.0,8.7054,8.7132,8.6975,8.7054,247200.0
2006-10-05 15:50:00,11.14,11.15,11.13,11.13,270400.0,8.7054,8.7132,8.6975,8.6975,270400.0
2006-10-06 09:30:00,11.09,11.09,11.09,11.09,0.0,8.6663,8.6663,8.6663,8.6663,0.0
2006-10-06 09:40:00,11.09,11.09,10.93,10.96,1247200.0,8.6663,8.6663,8.5413,8.5647,1247200.0
2006-10-06 09:50:00,10.96,10.99,10.95,10.99,608800.0,8.5647,8.5881,8.5569,8.5881,608800.0
2006-10-06 10:00:00,10.99,11.03,10.98,11.02,327200.0,8.5881,8.6194,8.5803,8.6116,327200.0
2006-10-06 10:10:00,11.02,11.05,11.02,11.02,268000.0,8.6116,8.635,8.6116,8.6116,268000.0
2006-10-06 10:20:00,11.02,11.02,11.0,11.0,380800.0,8.6116,8.6116,8.596,8.596,380800.0
2006-10-06 10:30:00,11.0,11.03,11.0,11.03,186400.0,8.596,8.6194,8.596,8.6194,186400.0
2006-10-06 10:40:00,11.03,11.05,11.02,11.03,462400.0,8.6194,8.635,8.6116,8.6194,462400.0
2006-10-06 10:50:00,11.02,11.05,11.02,11.05,325600.0,8.6116,8.635,8.6116,8.635,325600.0
2006-10-06 11:00:00,11.04,11.04,11.0,11.0,221600.0,8.6272,8.6272,8.596,8.596,221600.0
2006-10-06 11:10:00,11.0,11.02,11.0,11.01,176800.0,8.596,8.6116,8.596,8.6038,176800.0
2006-10-06 11:20:00,11.01,11.02,11.0,11.02,213600.0,8.6038,8.6116,8.596,8.6116,213600.0
2006-10-06 11:30:00,11.02,11.03,11.01,11.01,124800.0,8.6116,8.6194,8.6038,8.6038,124800.0
2006-10-06 11:40:00,11.01,11.01,10.99,10.99,161600.0,8.6038,8.6038,8.5881,8.5881,161600.0
2006-10-06 11:50:00,10.99,10.99,10.97,10.97,511200.0,8.5881,8.5881,8.5725,8.5725,511200.0
2006-10-06 12:00:00,10.97,10.99,10.95,10.95,198400.0,8.5725,8.5881,8.5569,8.5569,198400.0
2006-10-06 12:10:00,10.95,10.97,10.95,10.97,173600.0,8.5569,8.5725,8.5569,8.5725,173600.0
2006-10-06 12:20:00,10.97,10.97,10.94,10.97,176000.0,8.5725,8.5725,8.5491,8.5725,176000.0
2006-10-06 12:30:00,10.97,10.99,10.96,10.96,416800.0,8.5725,8.5881,8.5647,8.5647,416800.0
2006-10-06 12:40:00,10.96,10.97,10.96,10.96,142400.0,8.5647,8.5725,8.5647,8.5647,142400.0
2006-10-06 12:50:00,10.96,10.98,10.96,10.98,68000.0,8.5647,8.5803,8.5647,8.5803,68000.0
2006-10-06 13:00:00,10.97,10.98,10.96,10.97,134400.0,8.5725,8.5803,8.5647,8.5725,134400.0
2006-10-06 13:10:00,10.97,10.97,10.96,10.97,156800.0,8.5725,8.5725,8.5647,8.5725,156800.0
2006-10-06 13:20:00,10.97,10.98,10.97,10.97,89600.0,8.5725,8.5803,8.5725,8.5725,89600.0
2006-10-06 13:30:00,10.97,10.97,10.97,10.97,132000.0,8.5725,8.5725,8.5725,8.5725,132000.0
2006-10-06 13:40:00,10.97,10.98,10.96,10.98,136000.0,8.5725,8.5803,8.5647,8.5803,136000.0
2006-10-06 13:50:00,10.98,11.0,10.98,10.99,98400.0,8.5803,8.596,8.5803,8.5881,98400.0
2006-10-06 14:00:00,11.0,11.0,10.96,10.96,215200.0,8.596,8.596,8.5647,8.5647,215200.0
2006-10-06 14:10:00,10.96,10.98,10.96,10.97,329600.0,8.5647,8.5803,8.5647,8.5725,329600.0
2006-10-06 14:20:00,10.97,10.97,10.96,10.97,236800.0,8.5725,8.5725,8.5647,8.5725,236800.0
2006-10-06 14:30:00,10.97,10.97,10.96,10.96,398400.0,8.5725,8.5725,8.5647,8.5647,398400.0
2006-10-06 14:40:00,10.96,10.97,10.96,10.96,161600.0,8.5647,8.5725,8.5647,8.5647,161600.0
2006-10-06 14:50:00,10.96,10.98,10.96,10.96,217600.0,8.5647,8.5803,8.5647,8.5647,217600.0
2006-10-06 15:00:00,10.96,10.98,10.95,10.98,247200.0,8.5647,8.5803,8.5569,8.5803,247200.0
2006-10-06 15:10:00,10.98,10.98,10.96,10.97,323200.0,8.5803,8.5803,8.5647,8.5725,323200.0
2006-10-06 15:20:00,10.97,10.99,10.97,10.98,404000.0,8.5725,8.5881,8.5725,8.5803,404000.0
2006-10-06 15:30:00,10.98,11.0,10.98,11.0,474400.0,8.5803,8.596,8.5803,8.596,474400.0
2006-10-06 15:40:00,11.0,11.0,10.98,10.98,618400.0,8.596,8.596,8.5803,8.5803,618400.0
2006-10-06 15:50:00,10.98,11.01,10.98,11.01,851200.0,8.5803,8.6038,8.5803,8.6038,851200.0
2006-10-09 09:30:00,10.96,10.97,10.95,10.97,329600.0,8.5647,8.5725,8.5569,8.5725,329600.0
2006-10-09 09:40:00,10.97,10.97,10.94,10.95,260800.0,8.5725,8.5725,8.5491,8.5569,260800.0
2006-10-09 09:50:00,10.96,11.0,10.96,10.99,267200.0,8.5647,8.596,8.5647,8.5881,267200.0
2006-10-09 10:00:00,10.99,10.99,10.97,10.98,197600.0,8.5881,8.5881,8.5725,8.5803,197600.0
2006-10-09 10:10:00,10.98,11.0,10.98,10.99,173600.0,8.5803,8.596,8.5803,8.5881,173600.0
2006-10-09 10:20:00,10.99,11.02,10.98,10.98,162400.0,8.5881,8.6116,8.5803,8.5803,162400.0
2006-10-09 10:30:00,10.98,10.99,10.98,10.98,160800.0,8.5803,8.5881,8.5803,8.5803,160800.0
2006-10-09 10:40:00,10.98,10.99,10.97,10.99,223200.0,8.5803,8.5881,8.5725,8.5881,223200.0
2006-10-09 10:50:00,10.99,11.02,10.99,11.01,108800.0,8.5881,8.6116,8.5881,8.6038,108800.0
2006-10-09 11:00:00,11.01,11.02,11.01,11.02,256800.0,8.6038,8.6116,8.6038,8.6116,256800.0
2006-10-09 11:10:00,11.01,11.01,11.0,11.01,189600.0,8.6038,8.6038,8.596,8.6038,189600.0
2006-10-09 11:20:00,11.01,11.04,11.01,11.04,284000.0,8.6038,8.6272,8.6038,8.6272,284000.0
2006-10-09 11:30:00,11.04,11.05,11.02,11.03,315200.0,8.6272,8.635,8.6116,8.6194,315200.0
2006-10-09 11:40:00,11.03,11.03,11.01,11.03,121600.0,8.6194,8.6194,8.6038,8.6194,121600.0
2006-10-09 11:50:00,11.03,11.04,11.01,11.01,126400.0,8.6194,8.6272,8.6038,8.6038,126400.0
2006-10-09 12:00:00,11.02,11.02,11.01,11.02,108000.0,8.6116,8.6116,8.6038,8.6116,108000.0
2006-10-09 12:10:00,11.02,11.02,11.01,11.01,68000.0,8.6116,8.6116,8.6038,8.6038,68000.0
2006-10-09 12:20:00,11.01,11.02,11.01,11.01,70400.0,8.6038,8.6116,8.6038,8.6038,70400.0
2006-10-09 12:30:00,11.01,11.03,11.01,11.02,186400.0,8.6038,8.6194,8.6038,8.6116,186400.0
2006-10-09 12:40:00,11.02,11.03,11.02,11.02,60000.0,8.6116,8.6194,8.6116,8.6116,60000.0
2006-10-09 12:50:00,11.02,11.03,11.02,11.02,100800.0,8.6116,8.6194,8.6116,8.6116,100800.0
2006-10-09 13:00:00,11.01,11.02,11.01,11.01,68000.0,8.6038,8.6116,8.6038,8.6038,68000.0
2006-10-09 13:10:00,11.01,11.03,11.01,11.02,79200.0,8.6038,8.6194,8.6038,8.6116,79200.0
2006-10-09 13:20:00,11.02,11.03,11.02,11.03,196800.0,8.6116,8.6194,8.6116,8.6194,196800.0
2006-10-09 13:30:00,11.03,11.04,11.03,11.03,48000.0,8.6194,8.6272,8.6194,8.6194,48000.0
2006-10-09 13:40:00,11.03,11.05,11.03,11.04,71200.0,8.6194,8.635,8.6194,8.6272,71200.0
2006-10-09 13:50:00,11.04,11.05,11.04,11.04,173600.0,8.6272,8.635,8.6272,8.6272,173600.0
2006-10-09 14:00:00,11.04,11.07,11.04,11.07,275200.0,8.6272,8.6507,8.6272,8.6507,275200.0
2006-10-09 14:10:00,11.07,11.08,11.06,11.08,168000.0,8.6507,8.6585,8.6428,8.6585,168000.0
2006-10-09 14:20:00,11.08,11.08,11.07,11.08,143200.0,8.6585,8.6585,8.6507,8.6585,143200.0
2006-10-09 14:30:00,11.08,11.09,11.07,11.07,130400.0,8.6585,8.6663,8.6507,8.6507,130400.0
2006-10-09 14:40:00,11.07,11.08,11.07,11.07,140000.0,8.6507,8.6585,8.6507,8.6507,140000.0
2006-10-09 14:50:00,11.07,11.08,11.07,11.08,121600.0,8.6507,8.6585,8.6507,8.6585,121600.0
2006-10-09 15:00:00,11.08,11.08,11.06,11.06,213600.0,8.6585,8.6585,8.6428,8.6428,213600.0
2006-10-09 15:10:00,11.06,11.06,11.05,11.05,335200.0,8.6428,8.6428,8.635,8.635,335200.0
2006-10-09 15:20:00,11.05,11.05,11.04,11.04,266400.0,8.635,8.635,8.6272,8.6272,266400.0
2006-10-09 15:30:00,11.04,11.06,11.04,11.06,309600.0,8.6272,8.6428,8.6272,8.6428,309600.0
2006-10-09 15:40:00,11.06,11.06,11.04,11.06,340000.0,8.6428,8.6428,8.6272,8.6428,340000.0
2006-10-09 15:50:00,11.06,11.07,11.05,11.06,581600.0,8.6428,8.6507,8.635,8.6428,581600.0
2006-10-10 09:30:00,11.05,11.17,11.05,11.13,384800.0,8.635,8.7288,8.635,8.6975,384800.0
2006-10-10 09:40:00,11.13,11.13,11.1,11.13,401600.0,8.6975,8.6975,8.6741,8.6975,401600.0
2006-10-10 09:50:00,11.12,11.15,11.1,11.1,426400.0,8.6897,8.7132,8.6741,8.6741,426400.0
2006-10-10 10:00:00,11.1,11.11,11.07,11.08,399200.0,8.6741,8.6819,8.6507,8.6585,399200.0
2006-10-10 10:10:00,11.08,11.08,11.06,11.08,287200.0,8.6585,8.6585,8.6428,8.6585,287200.0
2006-10-10 10:20:00,11.08,11.09,11.07,11.09,256800.0,8.6585,8.6663,8.6507,8.6663,256800.0
2006-10-10 10:30:00,11.09,11.12,11.09,11.12,344000.0,8.6663,8.6897,8.6663,8.6897,344000.0
2006-10-10 10:40:00,11.12,11.12,11.1,11.1,236000.0,8.6897,8.6897,8.6741,8.6741,236000.0
2006-10-10 10:50:00,11.1,11.11,11.09,11.09,180800.0,8.6741,8.6819,8.6663,8.6663,180800.0
2006-10-10 11:00:00,11.09,11.09,11.06,11.08,186400.0,8.6663,8.6663,8.6428,8.6585,186400.0
2006-10-10 11:10:00,11.07,11.09,11.06,11.08,188000.0,8.6507,8.6663,8.6428,8.6585,188000.0
2006-10-10 11:20:00,11.08,11.12,11.08,11.11,240800.0,8.6585,8.6897,8.6585,8.6819,240800.0
2006-10-10 11:30:00,11.11,11.12,11.09,11.09,160000.0,8.6819,8.6897,8.6663,8.6663,160000.0
2006-10-10 11:40:00,11.09,11.09,11.08,11.09,128000.0,8.6663,8.6663,8.6585,8.6663,128000.0
2006-10-10 11:50:00,11.09,11.09,11.07,11.07,112000.0,8.6663,8.6663,8.6507,8.6507,112000.0
2006-10-10 12:00:00,11.07,11.08,11.06,11.06,154400.0,8.6507,8.6585,8.6428,8.6428,154400.0
2006-10-10 12:10:00,11.06,11.07,11.06,11.06,159200.0,8.6428,8.6507,8.6428,8.6428,159200.0
2006-10-10 12:20:00,11.06,11.06,11.06,11.06,225600.0,8.6428,8.6428,8.6428,8.6428,225600.0
2006-10-10 12:30:00,11.06,11.07,11.05,11.06,341600.0,8.6428,8.6507,8.635,8.6428,341600.0
2006-10-10 12:40:00,11.06,11.07,11.05,11.07,120800.0,8.6428,8.6507,8.635,8.6507,120800.0
2006-10-10 12:50:00,11.07,11.07,11.06,11.06,103200.0,8.6507,8.6507,8.6428,8.6428,103200.0
2006-10-10 13:00:00,11.06,11.07,11.06,11.06,233600.0,8.6428,8.6507,8.6428,8.6428,233600.0
2006-10-10 13:10:00,11.07,11.07,11.06,11.06,159200.0,8.6507,8.6507,8.6428,8.6428,159200.0
2006-10-10 13:20:00,11.06,11.09,11.06,11.09,290400.0,8.6428,8.6663,8.6428,8.6663,290400.0
2006-10-10 13:30:00,11.09,11.1,11.08,11.08,192800.0,8.6663,8.6741,8.6585,8.6585,192800.0
2006-10-10 13:40:00,11.08,11.08,11.07,11.08,160000.0,8.6585,8.6585,8.6507,8.6585,160000.0
2006-10-10 13:50:00,11.08,11.08,11.07,11.08,110400.0,8.6585,8.6585,8.6507,8.6585,110400.0
2006-10-10 14:00:00,11.07,11.08,11.06,11.07,164000.0,8.6507,8.6585,8.6428,8.6507,164000.0
2006-10-10 14:10:00,11.07,11.07,11.05,11.06,171200.0,8.6507,8.6507,8.635,8.6428,171200.0
2006-10-10 14:20:00,11.06,11.06,11.05,11.05,168800.0,8.6428,8.6428,8.635,8.635,168800.0
2006-10-10 14:30:00,11.05,11.07,11.05,11.06,186400.0,8.635,8.6507,8.635,8.6428,186400.0
2006-10-10 14:40:00,11.06,11.08,11.05,11.07,240000.0,8.6428,8.6585,8.635,8.6507,240000.0
2006-10-10 14:50:00,11.07,11.08,11.06,11.07,168000.0,8.6507,8.6585,8.6428,8.6507,168000.0
2006-10-10 15:00:00,11.07,11.08,11.06,11.06,246400.0,8.6507,8.6585,8.6428,8.6428,246400.0
2006-10-10 15:10:00,11.07,11.08,11.06,11.07,256800.0,8.6507,8.6585,8.6428,8.6507,256800.0
2006-10-10 15:20:00,11.07,11.08,11.06,11.08,160800.0,8.6507,8.6585,8.6428,8.6585,160800.0
2006-10-10 15:30:00,11.08,11.09,11.07,11.07,179200.0,8.6585,8.6663,8.6507,8.6507,179200.0
2006-10-10 15:40:00,11.07,11.09,11.07,11.09,280000.0,8.6507,8.6663,8.6507,8.6663,280000.0
2006-10-10 15:50:00,11.09,11.09,11.07,11.08,529600.0,8.6663,8.6663,8.6507,8.6585,529600.0
2006-10-11 09:30:00,11.06,11.06,11.03,11.03,173600.0,8.6428,8.6428,8.6194,8.6194,173600.0
2006-10-11 09:40:00,11.04,11.08,11.04,11.08,193600.0,8.6272,8.6585,8.6272,8.6585,193600.0
2006-10-11 09:50:00,11.08,11.09,11.05,11.05,147200.0,8.6585,8.6663,8.635,8.635,147200.0
2006-10-11 10:00:00,11.06,11.09,11.06,11.06,230400.0,8.6428,8.6663,8.6428,8.6428,230400.0
2006-10-11 10:10:00,11.06,11.08,11.05,11.06,120800.0,8.6428,8.6585,8.635,8.6428,120800.0
2006-10-11 10:20:00,11.05,11.06,11.03,11.05,205600.0,8.635,8.6428,8.6194,8.635,205600.0
2006-10-11 10:30:00,11.05,11.05,11.03,11.03,135200.0,8.635,8.635,8.6194,8.6194,135200.0
2006-10-11 10:40:00,11.02,11.03,10.99,11.0,187200.0,8.6116,8.6194,8.5881,8.596,187200.0
2006-10-11 10:50:00,11.0,11.02,11.0,11.02,126400.0,8.596,8.6116,8.596,8.6116,126400.0
2006-10-11 11:00:00,11.01,11.01,10.99,10.99,188800.0,8.6038,8.6038,8.5881,8.5881,188800.0
2006-10-11 11:10:00,11.0,11.0,10.97,10.98,97600.0,8.596,8.596,8.5725,8.5803,97600.0
2006-10-11 11:20:00,10.98,10.99,10.97,10.99,119200.0,8.5803,8.5881,8.5725,8.5881,119200.0
2006-10-11 11:30:00,10.99,11.02,10.99,11.02,112000.0,8.5881,8.6116,8.5881,8.6116,112000.0
2006-10-11 11:40:00,11.02,11.03,11.0,11.0,88800.0,8.6116,8.6194,8.596,8.596,88800.0
2006-10-11 11:50:00,11.0,11.01,10.97,10.98,200800.0,8.596,8.6038,8.5725,8.5803,200800.0
2006-10-11 12:00:00,10.98,11.0,10.98,11.0,157600.0,8.5803,8.596,8.5803,8.596,157600.0
2006-10-11 12:10:00,11.0,11.0,10.99,10.99,156000.0,8.596,8.596,8.5881,8.5881,156000.0
2006-10-11 12:20:00,10.99,10.99,10.99,10.99,48000.0,8.5881,8.5881,8.5881,8.5881,48000.0
2006-10-11 12:30:00,11.0,11.01,10.99,11.01,158400.0,8.596,8.6038,8.5881,8.6038,158400.0
2006-10-11 12:40:00,11.01,11.05,11.01,11.05,235200.0,8.6038,8.635,8.6038,8.635,235200.0
2006-10-11 12:50:00,11.05,11.07,11.04,11.05,197600.0,8.635,8.6507,8.6272,8.635,197600.0
2006-10-11 13:00:00,11.05,11.05,11.03,11.04,232800.0,8.635,8.635,8.6194,8.6272,232800.0
2006-10-11 13:10:00,11.04,11.04,11.02,11.03,125600.0,8.6272,8.6272,8.6116,8.6194,125600.0
2006-10-11 13:20:00,11.03,11.05,11.03,11.05,260000.0,8.6194,8.635,8.6194,8.635,260000.0
2006-10-11 13:30:00,11.05,11.06,11.04,11.06,267200.0,8.635,8.6428,8.6272,8.6428,267200.0
2006-10-11 13:40:00,11.06,11.08,11.05,11.07,305600.0,8.6428,8.6585,8.635,8.6507,305600.0
2006-10-11 13:50:00,11.06,11.06,11.04,11.05,68000.0,8.6428,8.6428,8.6272,8.635,68000.0
2006-10-11 14:00:00,11.05,11.06,11.02,11.05,291200.0,8.635,8.6428,8.6116,8.635,291200.0
2006-10-11 14:10:00,11.05,11.05,11.03,11.03,155200.0,8.635,8.635,8.6194,8.6194,155200.0
2006-10-11 14:20:00,11.03,11.04,11.01,11.03,126400.0,8.6194,8.6272,8.6038,8.6194,126400.0
2006-10-11 14:30:00,11.03,11.03,11.0,11.01,133600.0,8.6194,8.6194,8.596,8.6038,133600.0
2006-10-11 14:40:00,11.02,11.02,11.0,11.02,249600.0,8.6116,8.6116,8.596,8.6116,249600.0
2006-10-11 14:50:00,11.02,11.04,10.98,11.03,279200.0,8.6116,8.6272,8.5803,8.6194,279200.0
2006-10-11 15:00:00,11.02,11.03,11.01,11.02,171200.0,8.6116,8.6194,8.6038,8.6116,171200.0
2006-10-11 15:10:00,11.02,11.06,11.02,11.05,186400.0,8.6116,8.6428,8.6116,8.635,186400.0
2006-10-11 15:20:00,11.05,11.06,11.04,11.06,142400.0,8.635,8.6428,8.6272,8.6428,142400.0
2006-10-11 15:30:00,11.06,11.06,11.04,11.04,96000.0,8.6428,8.6428,8.6272,8.6272,96000.0
2006-10-11 15:40:00,11.04,11.05,11.03,11.05,159200.0,8.6272,8.635,8.6194,8.635,159200.0
2006-10-11 15:50:00,11.04,11.07,11.04,11.06,358400.0,8.6272,8.6507,8.6272,8.6428,358400.0
2006-10-12 09:30:00,11.04,11.06,11.02,11.05,314400.0,8.6272,8.6428,8.6116,8.635,314400.0
2006-10-12 09:40:00,11.06,11.12,11.06,11.12,295200.0,8.6428,8.6897,8.6428,8.6897,295200.0
2006-10-12 09:50:00,11.12,11.13,11.08,11.12,233600.0,8.6897,8.6975,8.6585,8.6897,233600.0
2006-10-12 10:00:00,11.12,11.12,11.1,11.1,318400.0,8.6897,8.6897,8.6741,8.6741,318400.0
2006-10-12 10:10:00,11.1,11.11,11.09,11.1,242400.0,8.6741,8.6819,8.6663,8.6741,242400.0
2006-10-12 10:20:00,11.1,11.12,11.1,11.11,228800.0,8.6741,8.6897,8.6741,8.6819,228800.0
2006-10-12 10:30:00,11.11,11.11,11.09,11.1,529600.0,8.6819,8.6819,8.6663,8.6741,529600.0
2006-10-12 10:40:00,11.1,11.12,11.1,11.11,185600.0,8.6741,8.6897,8.6741,8.6819,185600.0
2006-10-12 10:50:00,11.11,11.13,11.11,11.12,396800.0,8.6819,8.6975,8.6819,8.6897,396800.0
2006-10-12 11:00:00,11.12,11.13,11.11,11.12,220000.0,8.6897,8.6975,8.6819,8.6897,220000.0
2006-10-12 11:10:00,11.12,11.14,11.12,11.13,524800.0,8.6897,8.7054,8.6897,8.6975,524800.0
2006-10-12 11:20:00,11.13,11.14,11.12,11.13,225600.0,8.6975,8.7054,8.6897,8.6975,225600.0
2006-10-12 11:30:00,11.13,11.15,11.13,11.14,515200.0,8.6975,8.7132,8.6975,8.7054,515200.0
2006-10-12 11:40:00,11.14,11.14,11.13,11.13,312000.0,8.7054,8.7054,8.6975,8.6975,312000.0
2006-10-12 11:50:00,11.13,11.14,11.13,11.13,492800.0,8.6975,8.7054,8.6975,8.6975,492800.0
2006-10-12 12:00:00,11.13,11.13,11.11,11.13,288800.0,8.6975,8.6975,8.6819,8.6975,288800.0
2006-10-12 12:10:00,11.13,11.13,11.12,11.13,129600.0,8.6975,8.6975,8.6897,8.6975,129600.0
2006-10-12 12:20:00,11.13,11.14,11.13,11.14,156000.0,8.6975,8.7054,8.6975,8.7054,156000.0
2006-10-12 12:30:00,11.14,11.17,11.14,11.15,439200.0,8.7054,8.7288,8.7054,8.7132,439200.0
2006-10-12 12:40:00,11.15,11.16,11.14,11.14,502400.0,8.7132,8.721,8.7054,8.7054,502400.0
2006-10-12 12:50:00,11.14,11.14,11.12,11.13,164800.0,8.7054,8.7054,8.6897,8.6975,164800.0
2006-10-12 13:00:00,11.13,11.16,11.13,11.15,312000.0,8.6975,8.721,8.6975,8.7132,312000.0
2006-10-12 13:10:00,11.15,11.15,11.13,11.13,84000.0,8.7132,8.7132,8.6975,8.6975,84000.0
2006-10-12 13:20:00,11.14,11.15,11.13,11.15,130400.0,8.7054,8.7132,8.6975,8.7132,130400.0
2006-10-12 13:30:00,11.15,11.15,11.14,11.15,210400.0,8.7132,8.7132,8.7054,8.7132,210400.0
2006-10-12 13:40:00,11.15,11.15,11.15,11.15,146400.0,8.7132,8.7132,8.7132,8.7132,146400.0
2006-10-12 13:50:00,11.15,11.17,11.15,11.15,245600.0,8.7132,8.7288,8.7132,8.7132,245600.0
2006-10-12 14:00:00,11.15,11.17,11.15,11.17,245600.0,8.7132,8.7288,8.7132,8.7288,245600.0
2006-10-12 14:10:00,11.17,11.18,11.17,11.17,310400.0,8.7288,8.7366,8.7288,8.7288,310400.0
2006-10-12 14:20:00,11.17,11.19,11.15,11.19,396000.0,8.7288,8.7444,8.7132,8.7444,396000.0
2006-10-12 14:30:00,11.19,11.21,11.18,11.2,342400.0,8.7444,8.7601,8.7366,8.7523,342400.0
2006-10-12 14:40:00,11.2,11.21,11.19,11.19,230400.0,8.7523,8.7601,8.7444,8.7444,230400.0
2006-10-12 14:50:00,11.19,11.2,11.18,11.19,171200.0,8.7444,8.7523,8.7366,8.7444,171200.0
2006-10-12 15:00:00,11.19,11.2,11.18,11.2,534400.0,8.7444,8.7523,8.7366,8.7523,534400.0
2006-10-12 15:10:00,11.2,11.21,11.19,11.2,356800.0,8.7523,8.7601,8.7444,8.7523,356800.0
2006-10-12 15:20:00,11.2,11.21,11.2,11.21,365600.0,8.7523,8.7601,8.7523,8.7601,365600.0
2006-10-12 15:30:00,11.21,11.21,11.21,11.21,451200.0,8.7601,8.7601,8.7601,8.7601,451200.0
2006-10-12 15:40:00,11.21,11.24,11.21,11.24,1011200.0,8.7601,8.7835,8.7601,8.7835,1011200.0
2006-10-12 15:50:00,11.24,11.25,11.22,11.23,2428000.0,8.7835,8.7913,8.7679,8.7757,2428000.0
2006-10-13 09:30:00,11.19,11.23,11.18,11.23,344800.0,8.7444,8.7757,8.7366,8.7757,344800.0
2006-10-13 09:40:00,11.23,11.25,11.23,11.24,717600.0,8.7757,8.7913,8.7757,8.7835,717600.0
2006-10-13 09:50:00,11.24,11.25,11.2,11.2,340000.0,8.7835,8.7913,8.7523,8.7523,340000.0
2006-10-13 10:00:00,11.2,11.21,11.16,11.18,567200.0,8.7523,8.7601,8.721,8.7366,567200.0
2006-10-13 10:10:00,11.18,11.21,11.18,11.19,384800.0,8.7366,8.7601,8.7366,8.7444,384800.0
2006-10-13 10:20:00,11.2,11.22,11.19,11.22,230400.0,8.7523,8.7679,8.7444,8.7679,230400.0
2006-10-13 10:30:00,11.21,11.22,11.2,11.2,92000.0,8.7601,8.7679,8.7523,8.7523,92000.0
2006-10-13 10:40:00,11.2,11.22,11.2,11.2,127200.0,8.7523,8.7679,8.7523,8.7523,127200.0
2006-10-13 10:50:00,11.2,11.21,11.2,11.21,78400.0,8.7523,8.7601,8.7523,8.7601,78400.0
2006-10-13 11:00:00,11.21,11.21,11.19,11.2,193600.0,8.7601,8.7601,8.7444,8.7523,193600.0
2006-10-13 11:10:00,11.2,11.21,11.19,11.2,539200.0,8.7523,8.7601,8.7444,8.7523,539200.0
2006-10-13 11:20:00,11.2,11.21,11.2,11.2,154400.0,8.7523,8.7601,8.7523,8.7523,154400.0
2006-10-13 11:30:00,11.21,11.21,11.2,11.2,295200.0,8.7601,8.7601,8.7523,8.7523,295200.0
2006-10-13 11:40:00,11.2,11.21,11.2,11.21,67200.0,8.7523,8.7601,8.7523,8.7601,67200.0
2006-10-13 11:50:00,11.21,11.21,11.2,11.2,137600.0,8.7601,8.7601,8.7523,8.7523,137600.0
2006-10-13 12:00:00,11.2,11.2,11.19,11.2,125600.0,8.7523,8.7523,8.7444,8.7523,125600.0
2006-10-13 12:10:00,11.2,11.22,11.19,11.22,409600.0,8.7523,8.7679,8.7444,8.7679,409600.0
2006-10-13 12:20:00,11.22,11.22,11.21,11.21,98400.0,8.7679,8.7679,8.7601,8.7601,98400.0
2006-10-13 12:30:00,11.21,11.21,11.2,11.21,56000.0,8.7601,8.7601,8.7523,8.7601,56000.0
2006-10-13 12:40:00,11.21,11.21,11.2,11.21,92000.0,8.7601,8.7601,8.7523,8.7601,92000.0
2006-10-13 12:50:00,11.21,11.21,11.21,11.21,37600.0,8.7601,8.7601,8.7601,8.7601,37600.0
2006-10-13 13:00:00,11.21,11.21,11.21,11.21,163200.0,8.7601,8.7601,8.7601,8.7601,163200.0
2006-10-13 13:10:00,11.21,11.22,11.21,11.22,96000.0,8.7601,8.7679,8.7601,8.7679,96000.0
2006-10-13 13:20:00,11.22,11.22,11.21,11.21,212800.0,8.7679,8.7679,8.7601,8.7601,212800.0
2006-10-13 13:30:00,11.21,11.21,11.21,11.21,94400.0,8.7601,8.7601,8.7601,8.7601,94400.0
2006-10-13 13:40:00,11.21,11.22,11.21,11.21,105600.0,8.7601,8.7679,8.7601,8.7601,105600.0
2006-10-13 13:50:00,11.21,11.22,11.21,11.21,173600.0,8.7601,8.7679,8.7601,8.7601,173600.0
2006-10-13 14:00:00,11.21,11.22,11.21,11.22,111200.0,8.7601,8.7679,8.7601,8.7679,111200.0
2006-10-13 14:10:00,11.22,11.22,11.21,11.21,118400.0,8.7679,8.7679,8.7601,8.7601,118400.0
2006-10-13 14:20:00,11.21,11.21,11.2,11.21,234400.0,8.7601,8.7601,8.7523,8.7601,234400.0
2006-10-13 14:30:00,11.2,11.21,11.2,11.21,134400.0,8.7523,8.7601,8.7523,8.7601,134400.0
2006-10-13 14:40:00,11.21,11.21,11.2,11.2,125600.0,8.7601,8.7601,8.7523,8.7523,125600.0
2006-10-13 14:50:00,11.2,11.21,11.18,11.19,294400.0,8.7523,8.7601,8.7366,8.7444,294400.0
2006-10-13 15:00:00,11.19,11.2,11.18,11.19,302400.0,8.7444,8.7523,8.7366,8.7444,302400.0
2006-10-13 15:10:00,11.19,11.21,11.19,11.21,241600.0,8.7444,8.7601,8.7444,8.7601,241600.0
2006-10-13 15:20:00,11.21,11.22,11.2,11.2,244800.0,8.7601,8.7679,8.7523,8.7523,244800.0
2006-10-13 15:30:00,11.2,11.21,11.2,11.2,221600.0,8.7523,8.7601,8.7523,8.7523,221600.0
2006-10-13 15:40:00,11.2,11.21,11.2,11.21,311200.0,8.7523,8.7601,8.7523,8.7601,311200.0
2006-10-13 15:50:00,11.21,11.21,11.2,11.21,363200.0,8.7601,8.7601,8.7523,8.7601,363200.0
2006-10-16 09:30:00,11.2,11.23,11.2,11.22,224800.0,8.7523,8.7757,8.7523,8.7679,224800.0
2006-10-16 09:40:00,11.23,11.25,11.22,11.25,214400.0,8.7757,8.7913,8.7679,8.7913,214400.0
2006-10-16 09:50:00,11.24,11.25,11.24,11.24,156000.0,8.7835,8.7913,8.7835,8.7835,156000.0
2006-10-16 10:00:00,11.24,11.26,11.24,11.26,494400.0,8.7835,8.7991,8.7835,8.7991,494400.0
2006-10-16 10:10:00,11.26,11.3,11.26,11.3,398400.0,8.7991,8.8304,8.7991,8.8304,398400.0
2006-10-16 10:20:00,11.3,11.32,11.3,11.31,591200.0,8.8304,8.846,8.8304,8.8382,591200.0
2006-10-16 10:30:00,11.31,11.33,11.31,11.32,713600.0,8.8382,8.8538,8.8382,8.846,713600.0
2006-10-16 10:40:00,11.32,11.32,11.29,11.3,276000.0,8.846,8.846,8.8226,8.8304,276000.0
2006-10-16 10:50:00,11.3,11.3,11.29,11.29,154400.0,8.8304,8.8304,8.8226,8.8226,154400.0
2006-10-16 11:00:00,11.3,11.31,11.29,11.29,248000.0,8.8304,8.8382,8.8226,8.8226,248000.0
2006-10-16 11:10:00,11.29,11.3,11.29,11.3,275200.0,8.8226,8.8304,8.8226,8.8304,275200.0
2006-10-16 11:20:00,11.3,11.31,11.3,11.31,286400.0,8.8304,8.8382,8.8304,8.8382,286400.0
2006-10-16 11:30:00,11.31,11.32,11.31,11.31,136800.0,8.8382,8.846,8.8382,8.8382,136800.0
2006-10-16 11:40:00,11.31,11.31,11.31,11.31,139200.0,8.8382,8.8382,8.8382,8.8382,139200.0
2006-10-16 11:50:00,11.31,11.31,11.31,11.31,121600.0,8.8382,8.8382,8.8382,8.8382,121600.0
2006-10-16 12:00:00,11.31,11.31,11.31,11.31,107200.0,8.8382,8.8382,8.8382,8.8382,107200.0
2006-10-16 12:10:00,11.31,11.31,11.3,11.3,539200.0,8.8382,8.8382,8.8304,8.8304,539200.0
2006-10-16 12:20:00,11.3,11.31,11.3,11.31,274400.0,8.8304,8.8382,8.8304,8.8382,274400.0
2006-10-16 12:30:00,11.31,11.31,11.3,11.31,216800.0,8.8382,8.8382,8.8304,8.8382,216800.0
2006-10-16 12:40:00,11.31,11.31,11.31,11.31,142400.0,8.8382,8.8382,8.8382,8.8382,142400.0
2006-10-16 12:50:00,11.31,11.31,11.3,11.31,58400.0,8.8382,8.8382,8.8304,8.8382,58400.0
2006-10-16 13:00:00,11.31,11.31,11.31,11.31,89600.0,8.8382,8.8382,8.8382,8.8382,89600.0
2006-10-16 13:10:00,11.31,11.32,11.31,11.31,136000.0,8.8382,8.846,8.8382,8.8382,136000.0
2006-10-16 13:20:00,11.31,11.32,11.31,11.32,213600.0,8.8382,8.846,8.8382,8.846,213600.0
2006-10-16 13:30:00,11.32,11.32,11.31,11.31,285600.0,8.846,8.846,8.8382,8.8382,285600.0
2006-10-16 13:40:00,11.31,11.31,11.31,11.31,216000.0,8.8382,8.8382,8.8382,8.8382,216000.0
2006-10-16 13:50:00,11.31,11.32,11.31,11.32,192000.0,8.8382,8.846,8.8382,8.846,192000.0
2006-10-16 14:00:00,11.32,11.33,11.32,11.32,330400.0,8.846,8.8538,8.846,8.846,330400.0
2006-10-16 14:10:00,11.32,11.34,11.32,11.34,355200.0,8.846,8.8617,8.846,8.8617,355200.0
2006-10-16 14:20:00,11.34,11.34,11.33,11.33,125600.0,8.8617,8.8617,8.8538,8.8538,125600.0
2006-10-16 14:30:00,11.33,11.33,11.32,11.32,152800.0,8.8538,8.8538,8.846,8.846,152800.0
2006-10-16 14:40:00,11.32,11.33,11.32,11.32,128000.0,8.846,8.8538,8.846,8.846,128000.0
2006-10-16 14:50:00,11.32,11.33,11.32,11.32,271200.0,8.846,8.8538,8.846,8.846,271200.0
2006-10-16 15:00:00,11.32,11.32,11.31,11.31,175200.0,8.846,8.846,8.8382,8.8382,175200.0
2006-10-16 15:10:00,11.31,11.32,11.31,11.31,345600.0,8.8382,8.846,8.8382,8.8382,345600.0
2006-10-16 15:20:00,11.32,11.32,11.31,11.31,312800.0,8.846,8.846,8.8382,8.8382,312800.0
2006-10-16 15:30:00,11.31,11.32,11.3,11.32,868000.0,8.8382,8.846,8.8304,8.846,868000.0
2006-10-16 15:40:00,11.32,11.33,11.31,11.31,573600.0,8.846,8.8538,8.8382,8.8382,573600.0
2006-10-16 15:50:00,11.31,11.33,11.31,11.32,669600.0,8.8382,8.8538,8.8382,8.846,669600.0
2006-10-17 09:30:00,11.25,11.29,11.24,11.28,513600.0,8.7913,8.8226,8.7835,8.8148,513600.0
2006-10-17 09:40:00,11.28,11.28,11.25,11.27,246400.0,8.8148,8.8148,8.7913,8.807,246400.0
2006-10-17 09:50:00,11.27,11.29,11.25,11.27,239200.0,8.807,8.8226,8.7913,8.807,239200.0
2006-10-17 10:00:00,11.27,11.27,11.24,11.24,165600.0,8.807,8.807,8.7835,8.7835,165600.0
2006-10-17 10:10:00,11.24,11.26,11.24,11.26,261600.0,8.7835,8.7991,8.7835,8.7991,261600.0
2006-10-17 10:20:00,11.26,11.26,11.22,11.23,195200.0,8.7991,8.7991,8.7679,8.7757,195200.0
2006-10-17 10:30:00,11.23,11.23,11.21,11.22,501600.0,8.7757,8.7757,8.7601,8.7679,501600.0
2006-10-17 10:40:00,11.21,11.23,11.21,11.22,119200.0,8.7601,8.7757,8.7601,8.7679,119200.0
2006-10-17 10:50:00,11.23,11.23,11.2,11.21,146400.0,8.7757,8.7757,8.7523,8.7601,146400.0
2006-10-17 11:00:00,11.21,11.22,11.2,11.21,103200.0,8.7601,8.7679,8.7523,8.7601,103200.0
2006-10-17 11:10:00,11.21,11.21,11.19,11.2,108800.0,8.7601,8.7601,8.7444,8.7523,108800.0
2006-10-17 11:20:00,11.19,11.19,11.16,11.17,408000.0,8.7444,8.7444,8.721,8.7288,408000.0
2006-10-17 11:30:00,11.16,11.17,11.16,11.17,112800.0,8.721,8.7288,8.721,8.7288,112800.0
2006-10-17 11:40:00,11.17,11.18,11.17,11.18,131200.0,8.7288,8.7366,8.7288,8.7366,131200.0
2006-10-17 11:50:00,11.18,11.18,11.16,11.17,2796800.0,8.7366,8.7366,8.721,8.7288,2796800.0
2006-10-17 12:00:00,11.17,11.17,11.16,11.17,130400.0,8.7288,8.7288,8.721,8.7288,130400.0
2006-10-17 12:10:00,11.17,11.18,11.17,11.17,160800.0,8.7288,8.7366,8.7288,8.7288,160800.0
2006-10-17 12:20:00,11.17,11.21,11.17,11.21,154400.0,8.7288,8.7601,8.7288,8.7601,154400.0
2006-10-17 12:30:00,11.21,11.21,11.19,11.19,161600.0,8.7601,8.7601,8.7444,8.7444,161600.0
2006-10-17 12:40:00,11.19,11.19,11.18,11.19,123200.0,8.7444,8.7444,8.7366,8.7444,123200.0
2006-10-17 12:50:00,11.19,11.21,11.19,11.21,68000.0,8.7444,8.7601,8.7444,8.7601,68000.0
2006-10-17 13:00:00,11.21,11.24,11.21,11.22,364000.0,8.7601,8.7835,8.7601,8.7679,364000.0
2006-10-17 13:10:00,11.22,11.22,11.21,11.21,80800.0,8.7679,8.7679,8.7601,8.7601,80800.0
2006-10-17 13:20:00,11.21,11.21,11.2,11.2,139200.0,8.7601,8.7601,8.7523,8.7523,139200.0
2006-10-17 13:30:00,11.2,11.21,11.2,11.2,47200.0,8.7523,8.7601,8.7523,8.7523,47200.0
2006-10-17 13:40:00,11.2,11.2,11.2,11.2,117600.0,8.7523,8.7523,8.7523,8.7523,117600.0
2006-10-17 13:50:00,11.2,11.21,11.2,11.2,368000.0,8.7523,8.7601,8.7523,8.7523,368000.0
2006-10-17 14:00:00,11.2,11.21,11.19,11.19,165600.0,8.7523,8.7601,8.7444,8.7444,165600.0
2006-10-17 14:10:00,11.19,11.19,11.18,11.18,179200.0,8.7444,8.7444,8.7366,8.7366,179200.0
2006-10-17 14:20:00,11.18,11.18,11.17,11.17,208000.0,8.7366,8.7366,8.7288,8.7288,208000.0
2006-10-17 14:30:00,11.17,11.19,11.17,11.19,187200.0,8.7288,8.7444,8.7288,8.7444,187200.0
2006-10-17 14:40:00,11.18,11.2,11.18,11.19,278400.0,8.7366,8.7523,8.7366,8.7444,278400.0
2006-10-17 14:50:00,11.19,11.2,11.19,11.2,150400.0,8.7444,8.7523,8.7444,8.7523,150400.0
2006-10-17 15:00:00,11.2,11.2,11.19,11.19,297600.0,8.7523,8.7523,8.7444,8.7444,297600.0
2006-10-17 15:10:00,11.19,11.21,11.19,11.21,284800.0,8.7444,8.7601,8.7444,8.7601,284800.0
2006-10-17 15:20:00,11.21,11.24,11.21,11.24,421600.0,8.7601,8.7835,8.7601,8.7835,421600.0
2006-10-17 15:30:00,11.24,11.24,11.22,11.22,384800.0,8.7835,8.7835,8.7679,8.7679,384800.0
2006-10-17 15:40:00,11.22,11.22,11.21,11.21,420800.0,8.7679,8.7679,8.7601,8.7601,420800.0
2006-10-17 15:50:00,11.21,11.21,11.2,11.21,356000.0,8.7601,8.7601,8.7523,8.7601,356000.0
2006-10-18 09:30:00,11.23,11.24,11.18,11.18,680000.0,8.7757,8.7835,8.7366,8.7366,680000.0
2006-10-18 09:40:00,11.17,11.24,11.17,11.21,547200.0,8.7288,8.7835,8.7288,8.7601,547200.0
2006-10-18 09:50:00,11.21,11.23,11.17,11.17,372000.0,8.7601,8.7757,8.7288,8.7288,372000.0
2006-10-18 10:00:00,11.16,11.2,11.15,11.19,461600.0,8.721,8.7523,8.7132,8.7444,461600.0
2006-10-18 10:10:00,11.19,11.19,11.16,11.16,262400.0,8.7444,8.7444,8.721,8.721,262400.0
2006-10-18 10:20:00,11.16,11.17,11.13,11.14,496800.0,8.721,8.7288,8.6975,8.7054,496800.0
2006-10-18 10:30:00,11.14,11.15,11.08,11.08,416000.0,8.7054,8.7132,8.6585,8.6585,416000.0
2006-10-18 10:40:00,11.09,11.09,11.03,11.05,530400.0,8.6663,8.6663,8.6194,8.635,530400.0
2006-10-18 10:50:00,11.05,11.09,11.05,11.08,284800.0,8.635,8.6663,8.635,8.6585,284800.0
2006-10-18 11:00:00,11.08,11.09,11.05,11.05,285600.0,8.6585,8.6663,8.635,8.635,285600.0
2006-10-18 11:10:00,11.05,11.08,11.05,11.08,193600.0,8.635,8.6585,8.635,8.6585,193600.0
2006-10-18 11:20:00,11.08,11.11,11.08,11.09,289600.0,8.6585,8.6819,8.6585,8.6663,289600.0
2006-10-18 11:30:00,11.1,11.1,11.08,11.09,207200.0,8.6741,8.6741,8.6585,8.6663,207200.0
2006-10-18 11:40:00,11.09,11.12,11.09,11.12,266400.0,8.6663,8.6897,8.6663,8.6897,266400.0
2006-10-18 11:50:00,11.12,11.13,11.12,11.12,200800.0,8.6897,8.6975,8.6897,8.6897,200800.0
2006-10-18 12:00:00,11.12,11.12,11.11,11.12,162400.0,8.6897,8.6897,8.6819,8.6897,162400.0
2006-10-18 12:10:00,11.12,11.12,11.12,11.12,246400.0,8.6897,8.6897,8.6897,8.6897,246400.0
2006-10-18 12:20:00,11.12,11.15,11.12,11.15,312000.0,8.6897,8.7132,8.6897,8.7132,312000.0
2006-10-18 12:30:00,11.15,11.15,11.13,11.13,221600.0,8.7132,8.7132,8.6975,8.6975,221600.0
2006-10-18 12:40:00,11.13,11.13,11.12,11.12,202400.0,8.6975,8.6975,8.6897,8.6897,202400.0
2006-10-18 12:50:00,11.12,11.13,11.11,11.12,175200.0,8.6897,8.6975,8.6819,8.6897,175200.0
2006-10-18 13:00:00,11.12,11.13,11.12,11.12,182400.0,8.6897,8.6975,8.6897,8.6897,182400.0
2006-10-18 13:10:00,11.12,11.13,11.11,11.11,222400.0,8.6897,8.6975,8.6819,8.6819,222400.0
2006-10-18 13:20:00,11.11,11.12,11.09,11.11,360800.0,8.6819,8.6897,8.6663,8.6819,360800.0
2006-10-18 13:30:00,11.11,11.12,11.09,11.11,507200.0,8.6819,8.6897,8.6663,8.6819,507200.0
2006-10-18 13:40:00,11.11,11.13,11.1,11.13,542400.0,8.6819,8.6975,8.6741,8.6975,542400.0
2006-10-18 13:50:00,11.13,11.13,11.1,11.13,179200.0,8.6975,8.6975,8.6741,8.6975,179200.0
2006-10-18 14:00:00,11.13,11.13,11.11,11.11,334400.0,8.6975,8.6975,8.6819,8.6819,334400.0
2006-10-18 14:10:00,11.11,11.12,11.1,11.11,249600.0,8.6819,8.6897,8.6741,8.6819,249600.0
2006-10-18 14:20:00,11.12,11.14,11.11,11.13,300800.0,8.6897,8.7054,8.6819,8.6975,300800.0
2006-10-18 14:30:00,11.13,11.14,11.12,11.13,202400.0,8.6975,8.7054,8.6897,8.6975,202400.0
2006-10-18 14:40:00,11.13,11.13,11.11,11.12,212800.0,8.6975,8.6975,8.6819,8.6897,212800.0
2006-10-18 14:50:00,11.12,11.12,11.1,11.11,294400.0,8.6897,8.6897,8.6741,8.6819,294400.0
2006-10-18 15:00:00,11.11,11.11,11.08,11.08,390400.0,8.6819,8.6819,8.6585,8.6585,390400.0
2006-10-18 15:10:00,11.08,11.12,11.08,11.11,362400.0,8.6585,8.6897,8.6585,8.6819,362400.0
2006-10-18 15:20:00,11.11,11.12,11.11,11.12,751200.0,8.6819,8.6897,8.6819,8.6897,751200.0
2006-10-18 15:30:00,11.12,11.13,11.12,11.13,629600.0,8.6897,8.6975,8.6897,8.6975,629600.0
2006-10-18 15:40:00,11.13,11.14,11.13,11.13,601600.0,8.6975,8.7054,8.6975,8.6975,601600.0
2006-10-18 15:50:00,11.13,11.13,11.12,11.13,406400.0,8.6975,8.6975,8.6897,8.6975,406400.0
2006-10-19 09:30:00,11.08,11.09,11.03,11.05,227200.0,8.6585,8.6663,8.6194,8.635,227200.0
2006-10-19 09:40:00,11.05,11.1,11.05,11.06,159200.0,8.635,8.6741,8.635,8.6428,159200.0
2006-10-19 09:50:00,11.06,11.11,11.06,11.1,112000.0,8.6428,8.6819,8.6428,8.6741,112000.0
2006-10-19 10:00:00,11.1,11.13,11.09,11.12,157600.0,8.6741,8.6975,8.6663,8.6897,157600.0
2006-10-19 10:10:00,11.12,11.13,11.11,11.12,134400.0,8.6897,8.6975,8.6819,8.6897,134400.0
2006-10-19 10:20:00,11.12,11.14,11.11,11.14,243200.0,8.6897,8.7054,8.6819,8.7054,243200.0
2006-10-19 10:30:00,11.13,11.14,11.12,11.13,166400.0,8.6975,8.7054,8.6897,8.6975,166400.0
2006-10-19 10:40:00,11.13,11.14,11.12,11.12,116000.0,8.6975,8.7054,8.6897,8.6897,116000.0
2006-10-19 10:50:00,11.12,11.13,11.11,11.13,128800.0,8.6897,8.6975,8.6819,8.6975,128800.0
2006-10-19 11:00:00,11.13,11.13,11.1,11.11,169600.0,8.6975,8.6975,8.6741,8.6819,169600.0
2006-10-19 11:10:00,11.11,11.12,11.11,11.11,86400.0,8.6819,8.6897,8.6819,8.6819,86400.0
2006-10-19 11:20:00,11.11,11.13,11.11,11.12,76000.0,8.6819,8.6975,8.6819,8.6897,76000.0
2006-10-19 11:30:00,11.12,11.13,11.12,11.12,98400.0,8.6897,8.6975,8.6897,8.6897,98400.0
2006-10-19 11:40:00,11.12,11.14,11.12,11.14,145600.0,8.6897,8.7054,8.6897,8.7054,145600.0
2006-10-19 11:50:00,11.14,11.14,11.13,11.14,109600.0,8.7054,8.7054,8.6975,8.7054,109600.0
2006-10-19 12:00:00,11.14,11.15,11.13,11.15,184800.0,8.7054,8.7132,8.6975,8.7132,184800.0
2006-10-19 12:10:00,11.15,11.17,11.15,11.16,307200.0,8.7132,8.7288,8.7132,8.721,307200.0
2006-10-19 12:20:00,11.16,11.17,11.16,11.17,216800.0,8.721,8.7288,8.721,8.7288,216800.0
2006-10-19 12:30:00,11.17,11.18,11.16,11.17,237600.0,8.7288,8.7366,8.721,8.7288,237600.0
2006-10-19 12:40:00,11.17,11.18,11.17,11.17,234400.0,8.7288,8.7366,8.7288,8.7288,234400.0
2006-10-19 12:50:00,11.17,11.18,11.16,11.17,96800.0,8.7288,8.7366,8.721,8.7288,96800.0
2006-10-19 13:00:00,11.17,11.17,11.14,11.14,151200.0,8.7288,8.7288,8.7054,8.7054,151200.0
2006-10-19 13:10:00,11.14,11.17,11.14,11.17,136000.0,8.7054,8.7288,8.7054,8.7288,136000.0
2006-10-19 13:20:00,11.17,11.19,11.17,11.18,218400.0,8.7288,8.7444,8.7288,8.7366,218400.0
2006-10-19 13:30:00,11.17,11.19,11.17,11.19,283200.0,8.7288,8.7444,8.7288,8.7444,283200.0
2006-10-19 13:40:00,11.19,11.2,11.18,11.2,177600.0,8.7444,8.7523,8.7366,8.7523,177600.0
2006-10-19 13:50:00,11.2,11.2,11.18,11.19,108000.0,8.7523,8.7523,8.7366,8.7444,108000.0
2006-10-19 14:00:00,11.19,11.19,11.18,11.19,121600.0,8.7444,8.7444,8.7366,8.7444,121600.0
2006-10-19 14:10:00,11.19,11.2,11.18,11.19,120800.0,8.7444,8.7523,8.7366,8.7444,120800.0
2006-10-19 14:20:00,11.19,11.19,11.17,11.17,113600.0,8.7444,8.7444,8.7288,8.7288,113600.0
2006-10-19 14:30:00,11.18,11.19,11.17,11.18,81600.0,8.7366,8.7444,8.7288,8.7366,81600.0
2006-10-19 14:40:00,11.17,11.18,11.15,11.15,160000.0,8.7288,8.7366,8.7132,8.7132,160000.0
2006-10-19 14:50:00,11.15,11.15,11.13,11.14,224800.0,8.7132,8.7132,8.6975,8.7054,224800.0
2006-10-19 15:00:00,11.14,11.14,11.13,11.13,122400.0,8.7054,8.7054,8.6975,8.6975,122400.0
2006-10-19 15:10:00,11.13,11.14,11.13,11.14,227200.0,8.6975,8.7054,8.6975,8.7054,227200.0
2006-10-19 15:20:00,11.14,11.15,11.14,11.14,124000.0,8.7054,8.7132,8.7054,8.7054,124000.0
2006-10-19 15:30:00,11.15,11.17,11.15,11.17,181600.0,8.7132,8.7288,8.7132,8.7288,181600.0
2006-10-19 15:40:00,11.17,11.19,11.17,11.18,239200.0,8.7288,8.7444,8.7288,8.7366,239200.0
2006-10-19 15:50:00,11.18,11.2,11.17,11.17,466400.0,8.7366,8.7523,8.7288,8.7288,466400.0
2006-10-20 09:30:00,11.18,11.18,11.16,11.17,816800.0,8.7366,8.7366,8.721,8.7288,816800.0
2006-10-20 09:40:00,11.17,11.18,11.13,11.14,132800.0,8.7288,8.7366,8.6975,8.7054,132800.0
2006-10-20 09:50:00,11.14,11.14,11.07,11.12,336000.0,8.7054,8.7054,8.6507,8.6897,336000.0
2006-10-20 10:00:00,11.12,11.12,11.08,11.09,220000.0,8.6897,8.6897,8.6585,8.6663,220000.0
2006-10-20 10:10:00,11.09,11.1,11.06,11.06,193600.0,8.6663,8.6741,8.6428,8.6428,193600.0
2006-10-20 10:20:00,11.06,11.1,11.06,11.09,120800.0,8.6428,8.6741,8.6428,8.6663,120800.0
2006-10-20 10:30:00,11.09,11.09,11.07,11.08,79200.0,8.6663,8.6663,8.6507,8.6585,79200.0
2006-10-20 10:40:00,11.08,11.11,11.08,11.11,180800.0,8.6585,8.6819,8.6585,8.6819,180800.0
2006-10-20 10:50:00,11.11,11.12,11.08,11.11,221600.0,8.6819,8.6897,8.6585,8.6819,221600.0
2006-10-20 11:00:00,11.11,11.12,11.07,11.09,173600.0,8.6819,8.6897,8.6507,8.6663,173600.0
2006-10-20 11:10:00,11.08,11.09,11.08,11.08,90400.0,8.6585,8.6663,8.6585,8.6585,90400.0
2006-10-20 11:20:00,11.08,11.08,11.07,11.08,203200.0,8.6585,8.6585,8.6507,8.6585,203200.0
2006-10-20 11:30:00,11.08,11.08,11.07,11.08,234400.0,8.6585,8.6585,8.6507,8.6585,234400.0
2006-10-20 11:40:00,11.08,11.08,11.07,11.07,112800.0,8.6585,8.6585,8.6507,8.6507,112800.0
2006-10-20 11:50:00,11.08,11.08,11.07,11.08,123200.0,8.6585,8.6585,8.6507,8.6585,123200.0
2006-10-20 12:00:00,11.08,11.08,11.07,11.07,102400.0,8.6585,8.6585,8.6507,8.6507,102400.0
2006-10-20 12:10:00,11.07,11.08,11.07,11.07,106400.0,8.6507,8.6585,8.6507,8.6507,106400.0
2006-10-20 12:20:00,11.07,11.08,11.06,11.06,150400.0,8.6507,8.6585,8.6428,8.6428,150400.0
2006-10-20 12:30:00,11.06,11.06,11.05,11.05,177600.0,8.6428,8.6428,8.635,8.635,177600.0
2006-10-20 12:40:00,11.05,11.06,11.05,11.06,108000.0,8.635,8.6428,8.635,8.6428,108000.0
2006-10-20 12:50:00,11.06,11.06,11.05,11.05,83200.0,8.6428,8.6428,8.635,8.635,83200.0
2006-10-20 13:00:00,11.05,11.05,11.04,11.05,93600.0,8.635,8.635,8.6272,8.635,93600.0
2006-10-20 13:10:00,11.05,11.05,11.04,11.04,147200.0,8.635,8.635,8.6272,8.6272,147200.0
2006-10-20 13:20:00,11.04,11.05,11.04,11.05,79200.0,8.6272,8.635,8.6272,8.635,79200.0
2006-10-20 13:30:00,11.05,11.06,11.05,11.06,64000.0,8.635,8.6428,8.635,8.6428,64000.0
2006-10-20 13:40:00,11.06,11.06,11.04,11.04,110400.0,8.6428,8.6428,8.6272,8.6272,110400.0
2006-10-20 13:50:00,11.04,11.05,11.04,11.04,218400.0,8.6272,8.635,8.6272,8.6272,218400.0
2006-10-20 14:00:00,11.04,11.05,11.04,11.05,121600.0,8.6272,8.635,8.6272,8.635,121600.0
2006-10-20 14:10:00,11.05,11.05,11.04,11.04,102400.0,8.635,8.635,8.6272,8.6272,102400.0
2006-10-20 14:20:00,11.04,11.05,11.04,11.04,184000.0,8.6272,8.635,8.6272,8.6272,184000.0
2006-10-20 14:30:00,11.04,11.05,11.04,11.04,187200.0,8.6272,8.635,8.6272,8.6272,187200.0
2006-10-20 14:40:00,11.04,11.04,11.02,11.02,240000.0,8.6272,8.6272,8.6116,8.6116,240000.0
2006-10-20 14:50:00,11.02,11.04,11.02,11.02,238400.0,8.6116,8.6272,8.6116,8.6116,238400.0
2006-10-20 15:00:00,11.02,11.04,11.02,11.04,210400.0,8.6116,8.6272,8.6116,8.6272,210400.0
2006-10-20 15:10:00,11.04,11.04,11.03,11.04,228000.0,8.6272,8.6272,8.6194,8.6272,228000.0
2006-10-20 15:20:00,11.04,11.06,11.04,11.05,585600.0,8.6272,8.6428,8.6272,8.635,585600.0
2006-10-20 15:30:00,11.05,11.06,11.04,11.06,656800.0,8.635,8.6428,8.6272,8.6428,656800.0
2006-10-20 15:40:00,11.06,11.08,11.06,11.07,868800.0,8.6428,8.6585,8.6428,8.6507,868800.0
2006-10-20 15:50:00,11.08,11.08,11.07,11.07,972000.0,8.6585,8.6585,8.6507,8.6507,972000.0
2006-10-23 09:30:00,11.08,11.14,11.07,11.12,157600.0,8.6585,8.7054,8.6507,8.6897,157600.0
2006-10-23 09:40:00,11.13,11.17,11.12,11.16,265600.0,8.6975,8.7288,8.6897,8.721,265600.0
2006-10-23 09:50:00,11.16,11.19,11.15,11.18,355200.0,8.721,8.7444,8.7132,8.7366,355200.0
2006-10-23 10:00:00,11.18,11.19,11.17,11.19,220800.0,8.7366,8.7444,8.7288,8.7444,220800.0
2006-10-23 10:10:00,11.19,11.19,11.15,11.15,178400.0,8.7444,8.7444,8.7132,8.7132,178400.0
2006-10-23 10:20:00,11.15,11.16,11.15,11.16,247200.0,8.7132,8.721,8.7132,8.721,247200.0
2006-10-23 10:30:00,11.16,11.18,11.15,11.15,102400.0,8.721,8.7366,8.7132,8.7132,102400.0
2006-10-23 10:40:00,11.15,11.15,11.14,11.15,136800.0,8.7132,8.7132,8.7054,8.7132,136800.0
2006-10-23 10:50:00,11.15,11.15,11.13,11.13,81600.0,8.7132,8.7132,8.6975,8.6975,81600.0
2006-10-23 11:00:00,11.13,11.18,11.13,11.18,192000.0,8.6975,8.7366,8.6975,8.7366,192000.0
2006-10-23 11:10:00,11.18,11.18,11.17,11.17,159200.0,8.7366,8.7366,8.7288,8.7288,159200.0
2006-10-23 11:20:00,11.17,11.17,11.15,11.17,76800.0,8.7288,8.7288,8.7132,8.7288,76800.0
2006-10-23 11:30:00,11.17,11.18,11.16,11.17,92000.0,8.7288,8.7366,8.721,8.7288,92000.0
2006-10-23 11:40:00,11.17,11.17,11.16,11.16,68800.0,8.7288,8.7288,8.721,8.721,68800.0
2006-10-23 11:50:00,11.16,11.18,11.16,11.18,65600.0,8.721,8.7366,8.721,8.7366,65600.0
2006-10-23 12:00:00,11.18,11.2,11.18,11.2,210400.0,8.7366,8.7523,8.7366,8.7523,210400.0
2006-10-23 12:10:00,11.2,11.22,11.2,11.22,163200.0,8.7523,8.7679,8.7523,8.7679,163200.0
2006-10-23 12:20:00,11.22,11.24,11.21,11.23,199200.0,8.7679,8.7835,8.7601,8.7757,199200.0
2006-10-23 12:30:00,11.23,11.23,11.22,11.23,114400.0,8.7757,8.7757,8.7679,8.7757,114400.0
2006-10-23 12:40:00,11.23,11.24,11.22,11.22,115200.0,8.7757,8.7835,8.7679,8.7679,115200.0
2006-10-23 12:50:00,11.23,11.23,11.22,11.23,80000.0,8.7757,8.7757,8.7679,8.7757,80000.0
2006-10-23 13:00:00,11.23,11.24,11.22,11.22,153600.0,8.7757,8.7835,8.7679,8.7679,153600.0
2006-10-23 13:10:00,11.23,11.23,11.22,11.23,81600.0,8.7757,8.7757,8.7679,8.7757,81600.0
2006-10-23 13:20:00,11.23,11.24,11.23,11.24,135200.0,8.7757,8.7835,8.7757,8.7835,135200.0
2006-10-23 13:30:00,11.24,11.24,11.23,11.24,100000.0,8.7835,8.7835,8.7757,8.7835,100000.0
2006-10-23 13:40:00,11.24,11.24,11.23,11.24,122400.0,8.7835,8.7835,8.7757,8.7835,122400.0
2006-10-23 13:50:00,11.24,11.26,11.24,11.26,341600.0,8.7835,8.7991,8.7835,8.7991,341600.0
2006-10-23 14:00:00,11.26,11.28,11.26,11.26,739200.0,8.7991,8.8148,8.7991,8.7991,739200.0
2006-10-23 14:10:00,11.27,11.27,11.24,11.24,299200.0,8.807,8.807,8.7835,8.7835,299200.0
2006-10-23 14:20:00,11.24,11.26,11.24,11.26,196800.0,8.7835,8.7991,8.7835,8.7991,196800.0
2006-10-23 14:30:00,11.26,11.27,11.25,11.26,200000.0,8.7991,8.807,8.7913,8.7991,200000.0
2006-10-23 14:40:00,11.26,11.27,11.26,11.26,255200.0,8.7991,8.807,8.7991,8.7991,255200.0
2006-10-23 14:50:00,11.26,11.28,11.26,11.28,293600.0,8.7991,8.8148,8.7991,8.8148,293600.0
2006-10-23 15:00:00,11.28,11.3,11.27,11.29,459200.0,8.8148,8.8304,8.807,8.8226,459200.0
2006-10-23 15:10:00,11.29,11.3,11.28,11.28,444000.0,8.8226,8.8304,8.8148,8.8148,444000.0
2006-10-23 15:20:00,11.28,11.29,11.28,11.29,457600.0,8.8148,8.8226,8.8148,8.8226,457600.0
2006-10-23 15:30:00,11.29,11.29,11.28,11.29,502400.0,8.8226,8.8226,8.8148,8.8226,502400.0
2006-10-23 15:40:00,11.28,11.29,11.28,11.28,572000.0,8.8148,8.8226,8.8148,8.8148,572000.0
2006-10-23 15:50:00,11.28,11.29,11.28,11.29,669600.0,8.8148,8.8226,8.8148,8.8226,669600.0
2006-10-24 09:30:00,11.19,11.2,11.14,11.2,720800.0,8.7444,8.7523,8.7054,8.7523,720800.0
2006-10-24 09:40:00,11.2,11.21,11.17,11.2,204000.0,8.7523,8.7601,8.7288,8.7523,204000.0
2006-10-24 09:50:00,11.2,11.26,11.2,11.25,288800.0,8.7523,8.7991,8.7523,8.7913,288800.0
2006-10-24 10:00:00,11.26,11.26,11.22,11.22,365600.0,8.7991,8.7991,8.7679,8.7679,365600.0
2006-10-24 10:10:00,11.22,11.24,11.21,11.22,162400.0,8.7679,8.7835,8.7601,8.7679,162400.0
2006-10-24 10:20:00,11.22,11.24,11.22,11.24,100800.0,8.7679,8.7835,8.7679,8.7835,100800.0
2006-10-24 10:30:00,11.24,11.24,11.21,11.21,281600.0,8.7835,8.7835,8.7601,8.7601,281600.0
2006-10-24 10:40:00,11.21,11.21,11.18,11.19,204000.0,8.7601,8.7601,8.7366,8.7444,204000.0
2006-10-24 10:50:00,11.19,11.22,11.19,11.22,134400.0,8.7444,8.7679,8.7444,8.7679,134400.0
2006-10-24 11:00:00,11.22,11.24,11.21,11.24,178400.0,8.7679,8.7835,8.7601,8.7835,178400.0
2006-10-24 11:10:00,11.24,11.26,11.23,11.25,225600.0,8.7835,8.7991,8.7757,8.7913,225600.0
2006-10-24 11:20:00,11.25,11.28,11.24,11.28,257600.0,8.7913,8.8148,8.7835,8.8148,257600.0
2006-10-24 11:30:00,11.27,11.28,11.25,11.25,332000.0,8.807,8.8148,8.7913,8.7913,332000.0
2006-10-24 11:40:00,11.25,11.27,11.25,11.26,194400.0,8.7913,8.807,8.7913,8.7991,194400.0
2006-10-24 11:50:00,11.26,11.29,11.26,11.28,112800.0,8.7991,8.8226,8.7991,8.8148,112800.0
2006-10-24 12:00:00,11.28,11.29,11.28,11.28,186400.0,8.8148,8.8226,8.8148,8.8148,186400.0
2006-10-24 12:10:00,11.28,11.28,11.27,11.27,167200.0,8.8148,8.8148,8.807,8.807,167200.0
2006-10-24 12:20:00,11.27,11.28,11.26,11.27,188000.0,8.807,8.8148,8.7991,8.807,188000.0
2006-10-24 12:30:00,11.27,11.28,11.27,11.27,97600.0,8.807,8.8148,8.807,8.807,97600.0
2006-10-24 12:40:00,11.27,11.29,11.27,11.28,119200.0,8.807,8.8226,8.807,8.8148,119200.0
2006-10-24 12:50:00,11.28,11.28,11.26,11.26,132800.0,8.8148,8.8148,8.7991,8.7991,132800.0
2006-10-24 13:00:00,11.27,11.28,11.26,11.28,96000.0,8.807,8.8148,8.7991,8.8148,96000.0
2006-10-24 13:10:00,11.28,11.29,11.28,11.28,123200.0,8.8148,8.8226,8.8148,8.8148,123200.0
2006-10-24 13:20:00,11.28,11.29,11.28,11.29,89600.0,8.8148,8.8226,8.8148,8.8226,89600.0
2006-10-24 13:30:00,11.29,11.29,11.29,11.29,136800.0,8.8226,8.8226,8.8226,8.8226,136800.0
2006-10-24 13:40:00,11.3,11.31,11.29,11.31,302400.0,8.8304,8.8382,8.8226,8.8382,302400.0
2006-10-24 13:50:00,11.31,11.31,11.3,11.3,144800.0,8.8382,8.8382,8.8304,8.8304,144800.0
2006-10-24 14:00:00,11.3,11.33,11.3,11.32,312800.0,8.8304,8.8538,8.8304,8.846,312800.0
2006-10-24 14:10:00,11.32,11.33,11.32,11.33,240000.0,8.846,8.8538,8.846,8.8538,240000.0
2006-10-24 14:20:00,11.33,11.34,11.33,11.34,171200.0,8.8538,8.8617,8.8538,8.8617,171200.0
2006-10-24 14:30:00,11.34,11.34,11.33,11.34,139200.0,8.8617,8.8617,8.8538,8.8617,139200.0
2006-10-24 14:40:00,11.34,11.35,11.33,11.34,200000.0,8.8617,8.8695,8.8538,8.8617,200000.0
2006-10-24 14:50:00,11.34,11.34,11.32,11.34,157600.0,8.8617,8.8617,8.846,8.8617,157600.0
2006-10-24 15:00:00,11.34,11.34,11.33,11.34,191200.0,8.8617,8.8617,8.8538,8.8617,191200.0
2006-10-24 15:10:00,11.34,11.34,11.34,11.34,192000.0,8.8617,8.8617,8.8617,8.8617,192000.0
2006-10-24 15:20:00,11.34,11.36,11.34,11.36,468800.0,8.8617,8.8773,8.8617,8.8773,468800.0
2006-10-24 15:30:00,11.36,11.37,11.36,11.37,464000.0,8.8773,8.8851,8.8773,8.8851,464000.0
2006-10-24 15:40:00,11.37,11.4,11.37,11.4,905600.0,8.8851,8.9085,8.8851,8.9085,905600.0
2006-10-24 15:50:00,11.4,11.41,11.39,11.39,974400.0,8.9085,8.9164,8.9007,8.9007,974400.0
2006-10-25 09:30:00,11.43,11.49,11.43,11.49,1044000.0,8.932,8.9789,8.932,8.9789,1044000.0
2006-10-25 09:40:00,11.48,11.5,11.47,11.5,446400.0,8.9711,8.9867,8.9632,8.9867,446400.0
2006-10-25 09:50:00,11.5,11.54,11.5,11.54,923200.0,8.9867,9.0179,8.9867,9.0179,923200.0
2006-10-25 10:00:00,11.54,11.57,11.54,11.57,775200.0,9.0179,9.0414,9.0179,9.0414,775200.0
2006-10-25 10:10:00,11.57,11.58,11.52,11.52,675200.0,9.0414,9.0492,9.0023,9.0023,675200.0
2006-10-25 10:20:00,11.52,11.56,11.52,11.56,501600.0,9.0023,9.0336,9.0023,9.0336,501600.0
2006-10-25 10:30:00,11.56,11.56,11.53,11.54,519200.0,9.0336,9.0336,9.0101,9.0179,519200.0
2006-10-25 10:40:00,11.54,11.54,11.53,11.53,334400.0,9.0179,9.0179,9.0101,9.0101,334400.0
2006-10-25 10:50:00,11.53,11.53,11.52,11.53,416800.0,9.0101,9.0101,9.0023,9.0101,416800.0
2006-10-25 11:00:00,11.52,11.53,11.51,11.52,417600.0,9.0023,9.0101,8.9945,9.0023,417600.0
2006-10-25 11:10:00,11.52,11.53,11.52,11.53,259200.0,9.0023,9.0101,9.0023,9.0101,259200.0
2006-10-25 11:20:00,11.53,11.53,11.53,11.53,417600.0,9.0101,9.0101,9.0101,9.0101,417600.0
2006-10-25 11:30:00,11.53,11.54,11.53,11.54,423200.0,9.0101,9.0179,9.0101,9.0179,423200.0
2006-10-25 11:40:00,11.54,11.55,11.53,11.54,228000.0,9.0179,9.0258,9.0101,9.0179,228000.0
2006-10-25 11:50:00,11.54,11.56,11.54,11.56,329600.0,9.0179,9.0336,9.0179,9.0336,329600.0
2006-10-25 12:00:00,11.55,11.56,11.55,11.55,291200.0,9.0258,9.0336,9.0258,9.0258,291200.0
2006-10-25 12:10:00,11.56,11.56,11.56,11.56,305600.0,9.0336,9.0336,9.0336,9.0336,305600.0
2006-10-25 12:20:00,11.56,11.56,11.56,11.56,805600.0,9.0336,9.0336,9.0336,9.0336,805600.0
2006-10-25 12:30:00,11.56,11.56,11.55,11.56,649600.0,9.0336,9.0336,9.0258,9.0336,649600.0
2006-10-25 12:40:00,11.56,11.56,11.56,11.56,271200.0,9.0336,9.0336,9.0336,9.0336,271200.0
2006-10-25 12:50:00,11.56,11.57,11.56,11.57,275200.0,9.0336,9.0414,9.0336,9.0414,275200.0
2006-10-25 13:00:00,11.57,11.58,11.57,11.58,310400.0,9.0414,9.0492,9.0414,9.0492,310400.0
2006-10-25 13:10:00,11.58,11.59,11.58,11.58,195200.0,9.0492,9.057,9.0492,9.0492,195200.0
2006-10-25 13:20:00,11.58,11.59,11.57,11.57,310400.0,9.0492,9.057,9.0414,9.0414,310400.0
2006-10-25 13:30:00,11.57,11.57,11.54,11.55,195200.0,9.0414,9.0414,9.0179,9.0258,195200.0
2006-10-25 13:40:00,11.55,11.56,11.55,11.56,494400.0,9.0258,9.0336,9.0258,9.0336,494400.0
2006-10-25 13:50:00,11.56,11.57,11.56,11.56,279200.0,9.0336,9.0414,9.0336,9.0336,279200.0
2006-10-25 14:00:00,11.56,11.58,11.56,11.58,452800.0,9.0336,9.0492,9.0336,9.0492,452800.0
2006-10-25 14:10:00,11.58,11.64,11.58,11.63,823200.0,9.0492,9.0961,9.0492,9.0883,823200.0
2006-10-25 14:20:00,11.63,11.65,11.62,11.62,660800.0,9.0883,9.1039,9.0805,9.0805,660800.0
2006-10-25 14:30:00,11.62,11.64,11.61,11.62,748800.0,9.0805,9.0961,9.0726,9.0805,748800.0
2006-10-25 14:40:00,11.62,11.63,11.62,11.62,536800.0,9.0805,9.0883,9.0805,9.0805,536800.0
2006-10-25 14:50:00,11.62,11.62,11.61,11.62,640800.0,9.0805,9.0805,9.0726,9.0805,640800.0
2006-10-25 15:00:00,11.62,11.62,11.61,11.61,484800.0,9.0805,9.0805,9.0726,9.0726,484800.0
2006-10-25 15:10:00,11.61,11.63,11.61,11.63,459200.0,9.0726,9.0883,9.0726,9.0883,459200.0
2006-10-25 15:20:00,11.63,11.65,11.63,11.65,560000.0,9.0883,9.1039,9.0883,9.1039,560000.0
2006-10-25 15:30:00,11.65,11.66,11.64,11.65,691200.0,9.1039,9.1117,9.0961,9.1039,691200.0
2006-10-25 15:40:00,11.64,11.66,11.64,11.65,1625600.0,9.0961,9.1117,9.0961,9.1039,1625600.0
2006-10-25 15:50:00,11.65,11.67,11.65,11.66,1900000.0,9.1039,9.1195,9.1039,9.1117,1900000.0
2006-10-26 09:30:00,11.63,11.67,11.59,11.61,1040000.0,9.0883,9.1195,9.057,9.0726,1040000.0
2006-10-26 09:40:00,11.61,11.62,11.61,11.62,446400.0,9.0726,9.0805,9.0726,9.0805,446400.0
2006-10-26 09:50:00,11.63,11.64,11.62,11.62,344000.0,9.0883,9.0961,9.0805,9.0805,344000.0
2006-10-26 10:00:00,11.62,11.63,11.6,11.6,298400.0,9.0805,9.0883,9.0648,9.0648,298400.0
2006-10-26 10:10:00,11.6,11.61,11.6,11.61,228800.0,9.0648,9.0726,9.0648,9.0726,228800.0
2006-10-26 10:20:00,11.6,11.6,11.58,11.59,385600.0,9.0648,9.0648,9.0492,9.057,385600.0
2006-10-26 10:30:00,11.59,11.6,11.58,11.59,437600.0,9.057,9.0648,9.0492,9.057,437600.0
2006-10-26 10:40:00,11.59,11.6,11.57,11.58,412800.0,9.057,9.0648,9.0414,9.0492,412800.0
2006-10-26 10:50:00,11.58,11.6,11.58,11.59,320000.0,9.0492,9.0648,9.0492,9.057,320000.0
2006-10-26 11:00:00,11.59,11.61,11.59,11.6,232800.0,9.057,9.0726,9.057,9.0648,232800.0
2006-10-26 11:10:00,11.6,11.61,11.59,11.61,280000.0,9.0648,9.0726,9.057,9.0726,280000.0
2006-10-26 11:20:00,11.61,11.63,11.61,11.62,369600.0,9.0726,9.0883,9.0726,9.0805,369600.0
2006-10-26 11:30:00,11.62,11.65,11.62,11.65,229600.0,9.0805,9.1039,9.0805,9.1039,229600.0
2006-10-26 11:40:00,11.65,11.66,11.65,11.66,214400.0,9.1039,9.1117,9.1039,9.1117,214400.0
2006-10-26 11:50:00,11.66,11.69,11.66,11.69,268800.0,9.1117,9.1352,9.1117,9.1352,268800.0
2006-10-26 12:00:00,11.68,11.69,11.68,11.68,292000.0,9.1273,9.1352,9.1273,9.1273,292000.0
2006-10-26 12:10:00,11.68,11.71,11.68,11.71,384000.0,9.1273,9.1508,9.1273,9.1508,384000.0
2006-10-26 12:20:00,11.71,11.73,11.71,11.72,546400.0,9.1508,9.1664,9.1508,9.1586,546400.0
2006-10-26 12:30:00,11.72,11.72,11.71,11.71,306400.0,9.1586,9.1586,9.1508,9.1508,306400.0
2006-10-26 12:40:00,11.71,11.71,11.7,11.71,356800.0,9.1508,9.1508,9.143,9.1508,356800.0
2006-10-26 12:50:00,11.71,11.72,11.71,11.71,434400.0,9.1508,9.1586,9.1508,9.1508,434400.0
2006-10-26 13:00:00,11.71,11.71,11.69,11.69,1071200.0,9.1508,9.1508,9.1352,9.1352,1071200.0
2006-10-26 13:10:00,11.69,11.69,11.68,11.68,368800.0,9.1352,9.1352,9.1273,9.1273,368800.0
2006-10-26 13:20:00,11.68,11.7,11.67,11.7,173600.0,9.1273,9.143,9.1195,9.143,173600.0
2006-10-26 13:30:00,11.7,11.7,11.69,11.7,216000.0,9.143,9.143,9.1352,9.143,216000.0
2006-10-26 13:40:00,11.7,11.7,11.69,11.7,188800.0,9.143,9.143,9.1352,9.143,188800.0
2006-10-26 13:50:00,11.7,11.7,11.69,11.7,192000.0,9.143,9.143,9.1352,9.143,192000.0
2006-10-26 14:00:00,11.7,11.71,11.7,11.71,230400.0,9.143,9.1508,9.143,9.1508,230400.0
2006-10-26 14:10:00,11.71,11.71,11.71,11.71,203200.0,9.1508,9.1508,9.1508,9.1508,203200.0
2006-10-26 14:20:00,11.71,11.74,11.7,11.74,497600.0,9.1508,9.1742,9.143,9.1742,497600.0
2006-10-26 14:30:00,11.74,11.76,11.74,11.75,718400.0,9.1742,9.1899,9.1742,9.182,718400.0
2006-10-26 14:40:00,11.75,11.75,11.72,11.72,276800.0,9.182,9.182,9.1586,9.1586,276800.0
2006-10-26 14:50:00,11.72,11.75,11.72,11.75,324000.0,9.1586,9.182,9.1586,9.182,324000.0
2006-10-26 15:00:00,11.75,11.76,11.75,11.76,504000.0,9.182,9.1899,9.182,9.1899,504000.0
2006-10-26 15:10:00,11.75,11.76,11.74,11.74,382400.0,9.182,9.1899,9.1742,9.1742,382400.0
2006-10-26 15:20:00,11.74,11.74,11.73,11.73,390400.0,9.1742,9.1742,9.1664,9.1664,390400.0
2006-10-26 15:30:00,11.73,11.73,11.72,11.72,580000.0,9.1664,9.1664,9.1586,9.1586,580000.0
2006-10-26 15:40:00,11.72,11.72,11.69,11.7,684800.0,9.1586,9.1586,9.1352,9.143,684800.0
2006-10-26 15:50:00,11.7,11.7,11.69,11.7,595200.0,9.143,9.143,9.1352,9.143,595200.0
2006-10-27 09:30:00,11.62,11.64,11.6,11.62,530400.0,9.0805,9.0961,9.0648,9.0805,530400.0
2006-10-27 09:40:00,11.61,11.61,11.58,11.6,176800.0,9.0726,9.0726,9.0492,9.0648,176800.0
2006-10-27 09:50:00,11.61,11.62,11.6,11.61,248000.0,9.0726,9.0805,9.0648,9.0726,248000.0
2006-10-27 10:00:00,11.6,11.62,11.6,11.62,270400.0,9.0648,9.0805,9.0648,9.0805,270400.0
2006-10-27 10:10:00,11.62,11.63,11.61,11.63,198400.0,9.0805,9.0883,9.0726,9.0883,198400.0
2006-10-27 10:20:00,11.63,11.63,11.62,11.63,204000.0,9.0883,9.0883,9.0805,9.0883,204000.0
2006-10-27 10:30:00,11.63,11.65,11.63,11.65,239200.0,9.0883,9.1039,9.0883,9.1039,239200.0
2006-10-27 10:40:00,11.65,11.66,11.63,11.64,242400.0,9.1039,9.1117,9.0883,9.0961,242400.0
2006-10-27 10:50:00,11.65,11.65,11.64,11.65,93600.0,9.1039,9.1039,9.0961,9.1039,93600.0
2006-10-27 11:00:00,11.65,11.65,11.62,11.62,720000.0,9.1039,9.1039,9.0805,9.0805,720000.0
2006-10-27 11:10:00,11.62,11.64,11.61,11.63,211200.0,9.0805,9.0961,9.0726,9.0883,211200.0
2006-10-27 11:20:00,11.63,11.63,11.61,11.61,65600.0,9.0883,9.0883,9.0726,9.0726,65600.0
2006-10-27 11:30:00,11.61,11.62,11.61,11.62,40000.0,9.0726,9.0805,9.0726,9.0805,40000.0
2006-10-27 11:40:00,11.62,11.63,11.62,11.62,80000.0,9.0805,9.0883,9.0805,9.0805,80000.0
2006-10-27 11:50:00,11.63,11.63,11.62,11.62,422400.0,9.0883,9.0883,9.0805,9.0805,422400.0
2006-10-27 12:00:00,11.62,11.62,11.61,11.62,53600.0,9.0805,9.0805,9.0726,9.0805,53600.0
2006-10-27 12:10:00,11.62,11.63,11.62,11.62,70400.0,9.0805,9.0883,9.0805,9.0805,70400.0
2006-10-27 12:20:00,11.62,11.63,11.62,11.62,181600.0,9.0805,9.0883,9.0805,9.0805,181600.0
2006-10-27 12:30:00,11.62,11.62,11.62,11.62,73600.0,9.0805,9.0805,9.0805,9.0805,73600.0
2006-10-27 12:40:00,11.62,11.62,11.61,11.61,81600.0,9.0805,9.0805,9.0726,9.0726,81600.0
2006-10-27 12:50:00,11.61,11.61,11.59,11.59,48800.0,9.0726,9.0726,9.057,9.057,48800.0
2006-10-27 13:00:00,11.59,11.6,11.59,11.6,66400.0,9.057,9.0648,9.057,9.0648,66400.0
2006-10-27 13:10:00,11.6,11.6,11.59,11.6,72800.0,9.0648,9.0648,9.057,9.0648,72800.0
2006-10-27 13:20:00,11.6,11.6,11.59,11.59,65600.0,9.0648,9.0648,9.057,9.057,65600.0
2006-10-27 13:30:00,11.59,11.59,11.56,11.56,223200.0,9.057,9.057,9.0336,9.0336,223200.0
2006-10-27 13:40:00,11.56,11.56,11.5,11.51,490400.0,9.0336,9.0336,8.9867,8.9945,490400.0
2006-10-27 13:50:00,11.5,11.53,11.5,11.53,220000.0,8.9867,9.0101,8.9867,9.0101,220000.0
2006-10-27 14:00:00,11.53,11.53,11.51,11.51,151200.0,9.0101,9.0101,8.9945,8.9945,151200.0
2006-10-27 14:10:00,11.51,11.52,11.5,11.51,308000.0,8.9945,9.0023,8.9867,8.9945,308000.0
2006-10-27 14:20:00,11.51,11.51,11.47,11.47,345600.0,8.9945,8.9945,8.9632,8.9632,345600.0
2006-10-27 14:30:00,11.47,11.51,11.46,11.5,345600.0,8.9632,8.9945,8.9554,8.9867,345600.0
2006-10-27 14:40:00,11.5,11.52,11.5,11.51,183200.0,8.9867,9.0023,8.9867,8.9945,183200.0
2006-10-27 14:50:00,11.51,11.51,11.49,11.5,210400.0,8.9945,8.9945,8.9789,8.9867,210400.0
2006-10-27 15:00:00,11.5,11.51,11.5,11.51,132800.0,8.9867,8.9945,8.9867,8.9945,132800.0
2006-10-27 15:10:00,11.51,11.51,11.5,11.51,167200.0,8.9945,8.9945,8.9867,8.9945,167200.0
2006-10-27 15:20:00,11.5,11.51,11.5,11.5,219200.0,8.9867,8.9945,8.9867,8.9867,219200.0
2006-10-27 15:30:00,11.5,11.5,11.48,11.49,263200.0,8.9867,8.9867,8.9711,8.9789,263200.0
2006-10-27 15:40:00,11.49,11.49,11.46,11.47,423200.0,8.9789,8.9789,8.9554,8.9632,423200.0
2006-10-27 15:50:00,11.47,11.49,11.47,11.49,835200.0,8.9632,8.9789,8.9632,8.9789,835200.0
2006-10-30 09:30:00,11.42,11.44,11.39,11.41,439200.0,8.9242,8.9398,8.9007,8.9164,439200.0
2006-10-30 09:40:00,11.42,11.44,11.39,11.4,342400.0,8.9242,8.9398,8.9007,8.9085,342400.0
2006-10-30 09:50:00,11.39,11.4,11.38,11.4,331200.0,8.9007,8.9085,8.8929,8.9085,331200.0
2006-10-30 10:00:00,11.4,11.41,11.39,11.41,213600.0,8.9085,8.9164,8.9007,8.9164,213600.0
2006-10-30 10:10:00,11.41,11.41,11.41,11.41,308800.0,8.9164,8.9164,8.9164,8.9164,308800.0
2006-10-30 10:20:00,11.41,11.44,11.4,11.42,194400.0,8.9164,8.9398,8.9085,8.9242,194400.0
2006-10-30 10:30:00,11.42,11.46,11.42,11.46,194400.0,8.9242,8.9554,8.9242,8.9554,194400.0
2006-10-30 10:40:00,11.46,11.47,11.46,11.46,206400.0,8.9554,8.9632,8.9554,8.9554,206400.0
2006-10-30 10:50:00,11.46,11.49,11.46,11.47,168800.0,8.9554,8.9789,8.9554,8.9632,168800.0
2006-10-30 11:00:00,11.47,11.5,11.47,11.5,162400.0,8.9632,8.9867,8.9632,8.9867,162400.0
2006-10-30 11:10:00,11.5,11.51,11.47,11.47,251200.0,8.9867,8.9945,8.9632,8.9632,251200.0
2006-10-30 11:20:00,11.48,11.48,11.46,11.47,173600.0,8.9711,8.9711,8.9554,8.9632,173600.0
2006-10-30 11:30:00,11.47,11.47,11.46,11.47,262400.0,8.9632,8.9632,8.9554,8.9632,262400.0
2006-10-30 11:40:00,11.47,11.47,11.46,11.46,218400.0,8.9632,8.9632,8.9554,8.9554,218400.0
2006-10-30 11:50:00,11.46,11.47,11.46,11.46,193600.0,8.9554,8.9632,8.9554,8.9554,193600.0
2006-10-30 12:00:00,11.46,11.46,11.44,11.44,171200.0,8.9554,8.9554,8.9398,8.9398,171200.0
2006-10-30 12:10:00,11.44,11.44,11.43,11.43,292800.0,8.9398,8.9398,8.932,8.932,292800.0
2006-10-30 12:20:00,11.43,11.43,11.42,11.42,251200.0,8.932,8.932,8.9242,8.9242,251200.0
2006-10-30 12:30:00,11.43,11.43,11.4,11.41,830400.0,8.932,8.932,8.9085,8.9164,830400.0
2006-10-30 12:40:00,11.41,11.41,11.4,11.41,212800.0,8.9164,8.9164,8.9085,8.9164,212800.0
2006-10-30 12:50:00,11.41,11.42,11.41,11.41,164000.0,8.9164,8.9242,8.9164,8.9164,164000.0
2006-10-30 13:00:00,11.41,11.42,11.41,11.41,301600.0,8.9164,8.9242,8.9164,8.9164,301600.0
2006-10-30 13:10:00,11.41,11.43,11.41,11.43,200000.0,8.9164,8.932,8.9164,8.932,200000.0
2006-10-30 13:20:00,11.43,11.43,11.42,11.43,376000.0,8.932,8.932,8.9242,8.932,376000.0
2006-10-30 13:30:00,11.43,11.44,11.42,11.44,508000.0,8.932,8.9398,8.9242,8.9398,508000.0
2006-10-30 13:40:00,11.44,11.46,11.44,11.46,360800.0,8.9398,8.9554,8.9398,8.9554,360800.0
2006-10-30 13:50:00,11.46,11.47,11.46,11.47,87200.0,8.9554,8.9632,8.9554,8.9632,87200.0
2006-10-30 14:00:00,11.47,11.49,11.47,11.49,232000.0,8.9632,8.9789,8.9632,8.9789,232000.0
2006-10-30 14:10:00,11.49,11.5,11.49,11.5,170400.0,8.9789,8.9867,8.9789,8.9867,170400.0
2006-10-30 14:20:00,11.5,11.51,11.49,11.5,152800.0,8.9867,8.9945,8.9789,8.9867,152800.0
2006-10-30 14:30:00,11.5,11.5,11.48,11.49,151200.0,8.9867,8.9867,8.9711,8.9789,151200.0
2006-10-30 14:40:00,11.49,11.49,11.48,11.48,112800.0,8.9789,8.9789,8.9711,8.9711,112800.0
2006-10-30 14:50:00,11.49,11.5,11.48,11.5,150400.0,8.9789,8.9867,8.9711,8.9867,150400.0
2006-10-30 15:00:00,11.49,11.53,11.49,11.52,213600.0,8.9789,9.0101,8.9789,9.0023,213600.0
2006-10-30 15:10:00,11.52,11.53,11.51,11.51,186400.0,9.0023,9.0101,8.9945,8.9945,186400.0
2006-10-30 15:20:00,11.51,11.51,11.49,11.5,211200.0,8.9945,8.9945,8.9789,8.9867,211200.0
2006-10-30 15:30:00,11.5,11.51,11.49,11.51,214400.0,8.9867,8.9945,8.9789,8.9945,214400.0
2006-10-30 15:40:00,11.51,11.52,11.51,11.51,292800.0,8.9945,9.0023,8.9945,8.9945,292800.0
2006-10-30 15:50:00,11.51,11.51,11.49,11.5,621600.0,8.9945,8.9945,8.9789,8.9867,621600.0
2006-10-31 09:30:00,11.47,11.48,11.44,11.48,282400.0,8.9632,8.9711,8.9398,8.9711,282400.0
2006-10-31 09:40:00,11.48,11.48,11.45,11.46,284000.0,8.9711,8.9711,8.9476,8.9554,284000.0
2006-10-31 09:50:00,11.46,11.47,11.45,11.45,229600.0,8.9554,8.9632,8.9476,8.9476,229600.0
2006-10-31 10:00:00,11.45,11.45,11.39,11.4,535200.0,8.9476,8.9476,8.9007,8.9085,535200.0
2006-10-31 10:10:00,11.4,11.42,11.4,11.42,217600.0,8.9085,8.9242,8.9085,8.9242,217600.0
2006-10-31 10:20:00,11.42,11.44,11.42,11.44,140000.0,8.9242,8.9398,8.9242,8.9398,140000.0
2006-10-31 10:30:00,11.44,11.47,11.44,11.45,236800.0,8.9398,8.9632,8.9398,8.9476,236800.0
2006-10-31 10:40:00,11.45,11.46,11.44,11.45,115200.0,8.9476,8.9554,8.9398,8.9476,115200.0
2006-10-31 10:50:00,11.45,11.47,11.45,11.46,202400.0,8.9476,8.9632,8.9476,8.9554,202400.0
2006-10-31 11:00:00,11.46,11.47,11.45,11.47,253600.0,8.9554,8.9632,8.9476,8.9632,253600.0
2006-10-31 11:10:00,11.46,11.48,11.46,11.47,326400.0,8.9554,8.9711,8.9554,8.9632,326400.0
2006-10-31 11:20:00,11.47,11.47,11.44,11.45,105600.0,8.9632,8.9632,8.9398,8.9476,105600.0
2006-10-31 11:30:00,11.45,11.47,11.45,11.46,158400.0,8.9476,8.9632,8.9476,8.9554,158400.0
2006-10-31 11:40:00,11.46,11.46,11.43,11.44,234400.0,8.9554,8.9554,8.932,8.9398,234400.0
2006-10-31 11:50:00,11.44,11.47,11.44,11.46,336000.0,8.9398,8.9632,8.9398,8.9554,336000.0
2006-10-31 12:00:00,11.46,11.46,11.45,11.45,108800.0,8.9554,8.9554,8.9476,8.9476,108800.0
2006-10-31 12:10:00,11.45,11.46,11.44,11.46,129600.0,8.9476,8.9554,8.9398,8.9554,129600.0
2006-10-31 12:20:00,11.46,11.47,11.45,11.46,85600.0,8.9554,8.9632,8.9476,8.9554,85600.0
2006-10-31 12:30:00,11.45,11.46,11.44,11.44,157600.0,8.9476,8.9554,8.9398,8.9398,157600.0
2006-10-31 12:40:00,11.44,11.44,11.43,11.44,72000.0,8.9398,8.9398,8.932,8.9398,72000.0
2006-10-31 12:50:00,11.44,11.45,11.44,11.44,105600.0,8.9398,8.9476,8.9398,8.9398,105600.0
2006-10-31 13:00:00,11.44,11.45,11.44,11.45,183200.0,8.9398,8.9476,8.9398,8.9476,183200.0
2006-10-31 13:10:00,11.44,11.45,11.44,11.45,118400.0,8.9398,8.9476,8.9398,8.9476,118400.0
2006-10-31 13:20:00,11.45,11.46,11.44,11.46,131200.0,8.9476,8.9554,8.9398,8.9554,131200.0
2006-10-31 13:30:00,11.46,11.47,11.46,11.47,94400.0,8.9554,8.9632,8.9554,8.9632,94400.0
2006-10-31 13:40:00,11.47,11.49,11.47,11.48,179200.0,8.9632,8.9789,8.9632,8.9711,179200.0
2006-10-31 13:50:00,11.48,11.49,11.47,11.47,124800.0,8.9711,8.9789,8.9632,8.9632,124800.0
2006-10-31 14:00:00,11.47,11.47,11.44,11.44,136000.0,8.9632,8.9632,8.9398,8.9398,136000.0
2006-10-31 14:10:00,11.44,11.45,11.44,11.45,73600.0,8.9398,8.9476,8.9398,8.9476,73600.0
2006-10-31 14:20:00,11.45,11.45,11.44,11.45,260800.0,8.9476,8.9476,8.9398,8.9476,260800.0
2006-10-31 14:30:00,11.45,11.48,11.44,11.47,370400.0,8.9476,8.9711,8.9398,8.9632,370400.0
2006-10-31 14:40:00,11.47,11.48,11.46,11.48,143200.0,8.9632,8.9711,8.9554,8.9711,143200.0
2006-10-31 14:50:00,11.47,11.5,11.47,11.49,228800.0,8.9632,8.9867,8.9632,8.9789,228800.0
2006-10-31 15:00:00,11.49,11.49,11.48,11.48,238400.0,8.9789,8.9789,8.9711,8.9711,238400.0
2006-10-31 15:10:00,11.48,11.49,11.47,11.49,195200.0,8.9711,8.9789,8.9632,8.9789,195200.0
2006-10-31 15:20:00,11.49,11.51,11.49,11.5,284800.0,8.9789,8.9945,8.9789,8.9867,284800.0
2006-10-31 15:30:00,11.5,11.51,11.49,11.5,188800.0,8.9867,8.9945,8.9789,8.9867,188800.0
2006-10-31 15:40:00,11.5,11.51,11.49,11.49,407200.0,8.9867,8.9945,8.9789,8.9789,407200.0
2006-10-31 15:50:00,11.49,11.49,11.47,11.47,362400.0,8.9789,8.9789,8.9632,8.9632,362400.0
2006-11-01 09:30:00,11.51,11.51,11.49,11.49,1165600.0,8.9945,8.9945,8.9789,8.9789,1165600.0
2006-11-01 09:40:00,11.5,11.5,11.47,11.48,587200.0,8.9867,8.9867,8.9632,8.9711,587200.0
2006-11-01 09:50:00,11.49,11.49,11.46,11.46,108800.0,8.9789,8.9789,8.9554,8.9554,108800.0
2006-11-01 10:00:00,11.46,11.49,11.44,11.48,186400.0,8.9554,8.9789,8.9398,8.9711,186400.0
2006-11-01 10:10:00,11.48,11.49,11.45,11.47,3102400.0,8.9711,8.9789,8.9476,8.9632,3102400.0
2006-11-01 10:20:00,11.48,11.48,11.44,11.45,572800.0,8.9711,8.9711,8.9398,8.9476,572800.0
2006-11-01 10:30:00,11.44,11.46,11.44,11.45,248000.0,8.9398,8.9554,8.9398,8.9476,248000.0
2006-11-01 10:40:00,11.45,11.47,11.44,11.47,268000.0,8.9476,8.9632,8.9398,8.9632,268000.0
2006-11-01 10:50:00,11.47,11.49,11.46,11.48,289600.0,8.9632,8.9789,8.9554,8.9711,289600.0
2006-11-01 11:00:00,11.48,11.49,11.47,11.47,188000.0,8.9711,8.9789,8.9632,8.9632,188000.0
2006-11-01 11:10:00,11.47,11.47,11.46,11.46,176800.0,8.9632,8.9632,8.9554,8.9554,176800.0
2006-11-01 11:20:00,11.46,11.47,11.46,11.46,88800.0,8.9554,8.9632,8.9554,8.9554,88800.0
2006-11-01 11:30:00,11.45,11.47,11.44,11.44,142400.0,8.9476,8.9632,8.9398,8.9398,142400.0
2006-11-01 11:40:00,11.44,11.45,11.44,11.45,156000.0,8.9398,8.9476,8.9398,8.9476,156000.0
2006-11-01 11:50:00,11.45,11.45,11.43,11.43,163200.0,8.9476,8.9476,8.932,8.932,163200.0
2006-11-01 12:00:00,11.43,11.44,11.42,11.43,102400.0,8.932,8.9398,8.9242,8.932,102400.0
2006-11-01 12:10:00,11.42,11.44,11.42,11.44,85600.0,8.9242,8.9398,8.9242,8.9398,85600.0
2006-11-01 12:20:00,11.44,11.45,11.43,11.44,252000.0,8.9398,8.9476,8.932,8.9398,252000.0
2006-11-01 12:30:00,11.44,11.44,11.42,11.42,326400.0,8.9398,8.9398,8.9242,8.9242,326400.0
2006-11-01 12:40:00,11.42,11.42,11.41,11.41,95200.0,8.9242,8.9242,8.9164,8.9164,95200.0
2006-11-01 12:50:00,11.41,11.41,11.41,11.41,40000.0,8.9164,8.9164,8.9164,8.9164,40000.0
2006-11-01 13:00:00,11.41,11.41,11.4,11.4,306400.0,8.9164,8.9164,8.9085,8.9085,306400.0
2006-11-01 13:10:00,11.4,11.41,11.39,11.39,103200.0,8.9085,8.9164,8.9007,8.9007,103200.0
2006-11-01 13:20:00,11.39,11.4,11.39,11.4,100800.0,8.9007,8.9085,8.9007,8.9085,100800.0
2006-11-01 13:30:00,11.4,11.4,11.39,11.39,135200.0,8.9085,8.9085,8.9007,8.9007,135200.0
2006-11-01 13:40:00,11.39,11.4,11.39,11.4,415200.0,8.9007,8.9085,8.9007,8.9085,415200.0
2006-11-01 13:50:00,11.4,11.4,11.39,11.4,96800.0,8.9085,8.9085,8.9007,8.9085,96800.0
2006-11-01 14:00:00,11.4,11.41,11.4,11.41,184800.0,8.9085,8.9164,8.9085,8.9164,184800.0
2006-11-01 14:10:00,11.4,11.41,11.39,11.4,302400.0,8.9085,8.9164,8.9007,8.9085,302400.0
2006-11-01 14:20:00,11.4,11.41,11.4,11.41,736800.0,8.9085,8.9164,8.9085,8.9164,736800.0
2006-11-01 14:30:00,11.41,11.41,11.4,11.41,262400.0,8.9164,8.9164,8.9085,8.9164,262400.0
2006-11-01 14:40:00,11.4,11.41,11.39,11.4,299200.0,8.9085,8.9164,8.9007,8.9085,299200.0
2006-11-01 14:50:00,11.4,11.4,11.39,11.4,420800.0,8.9085,8.9085,8.9007,8.9085,420800.0
2006-11-01 15:00:00,11.4,11.41,11.4,11.41,508800.0,8.9085,8.9164,8.9085,8.9164,508800.0
2006-11-01 15:10:00,11.41,11.42,11.4,11.42,275200.0,8.9164,8.9242,8.9085,8.9242,275200.0
2006-11-01 15:20:00,11.42,11.43,11.42,11.42,271200.0,8.9242,8.932,8.9242,8.9242,271200.0
2006-11-01 15:30:00,11.42,11.42,11.4,11.4,422400.0,8.9242,8.9242,8.9085,8.9085,422400.0
2006-11-01 15:40:00,11.4,11.4,11.39,11.4,266400.0,8.9085,8.9085,8.9007,8.9085,266400.0
2006-11-01 15:50:00,11.4,11.42,11.39,11.41,460800.0,8.9085,8.9242,8.9007,8.9164,460800.0
2006-11-02 09:30:00,11.35,11.39,11.32,11.38,800000.0,8.8695,8.9007,8.846,8.8929,800000.0
2006-11-02 09:40:00,11.38,11.42,11.38,11.4,396000.0,8.8929,8.9242,8.8929,8.9085,396000.0
2006-11-02 09:50:00,11.4,11.41,11.39,11.4,443200.0,8.9085,8.9164,8.9007,8.9085,443200.0
2006-11-02 10:00:00,11.4,11.45,11.39,11.45,389600.0,8.9085,8.9476,8.9007,8.9476,389600.0
2006-11-02 10:10:00,11.45,11.5,11.45,11.48,536000.0,8.9476,8.9867,8.9476,8.9711,536000.0
2006-11-02 10:20:00,11.49,11.51,11.47,11.51,264800.0,8.9789,8.9945,8.9632,8.9945,264800.0
2006-11-02 10:30:00,11.51,11.55,11.51,11.54,394400.0,8.9945,9.0258,8.9945,9.0179,394400.0
2006-11-02 10:40:00,11.54,11.55,11.52,11.52,263200.0,9.0179,9.0258,9.0023,9.0023,263200.0
2006-11-02 10:50:00,11.52,11.55,11.52,11.54,352800.0,9.0023,9.0258,9.0023,9.0179,352800.0
2006-11-02 11:00:00,11.54,11.56,11.53,11.56,260000.0,9.0179,9.0336,9.0101,9.0336,260000.0
2006-11-02 11:10:00,11.56,11.57,11.55,11.56,221600.0,9.0336,9.0414,9.0258,9.0336,221600.0
2006-11-02 11:20:00,11.56,11.57,11.52,11.52,337600.0,9.0336,9.0414,9.0023,9.0023,337600.0
2006-11-02 11:30:00,11.52,11.52,11.51,11.51,225600.0,9.0023,9.0023,8.9945,8.9945,225600.0
2006-11-02 11:40:00,11.51,11.51,11.49,11.49,201600.0,8.9945,8.9945,8.9789,8.9789,201600.0
2006-11-02 11:50:00,11.49,11.51,11.49,11.5,359200.0,8.9789,8.9945,8.9789,8.9867,359200.0
2006-11-02 12:00:00,11.5,11.52,11.5,11.51,258400.0,8.9867,9.0023,8.9867,8.9945,258400.0
2006-11-02 12:10:00,11.51,11.52,11.51,11.51,228800.0,8.9945,9.0023,8.9945,8.9945,228800.0
2006-11-02 12:20:00,11.51,11.54,11.51,11.54,138400.0,8.9945,9.0179,8.9945,9.0179,138400.0
2006-11-02 12:30:00,11.54,11.55,11.53,11.55,322400.0,9.0179,9.0258,9.0101,9.0258,322400.0
2006-11-02 12:40:00,11.55,11.56,11.54,11.55,377600.0,9.0258,9.0336,9.0179,9.0258,377600.0
2006-11-02 12:50:00,11.55,11.55,11.54,11.54,376000.0,9.0258,9.0258,9.0179,9.0179,376000.0
2006-11-02 13:00:00,11.54,11.56,11.54,11.56,235200.0,9.0179,9.0336,9.0179,9.0336,235200.0
2006-11-02 13:10:00,11.56,11.58,11.56,11.57,394400.0,9.0336,9.0492,9.0336,9.0414,394400.0
2006-11-02 13:20:00,11.57,11.58,11.57,11.58,130400.0,9.0414,9.0492,9.0414,9.0492,130400.0
2006-11-02 13:30:00,11.57,11.57,11.55,11.56,263200.0,9.0414,9.0414,9.0258,9.0336,263200.0
2006-11-02 13:40:00,11.56,11.57,11.55,11.55,264000.0,9.0336,9.0414,9.0258,9.0258,264000.0
2006-11-02 13:50:00,11.55,11.57,11.55,11.57,310400.0,9.0258,9.0414,9.0258,9.0414,310400.0
2006-11-02 14:00:00,11.57,11.58,11.57,11.57,240000.0,9.0414,9.0492,9.0414,9.0414,240000.0
2006-11-02 14:10:00,11.57,11.57,11.56,11.56,324800.0,9.0414,9.0414,9.0336,9.0336,324800.0
2006-11-02 14:20:00,11.56,11.57,11.55,11.56,422400.0,9.0336,9.0414,9.0258,9.0336,422400.0
2006-11-02 14:30:00,11.56,11.6,11.56,11.6,420000.0,9.0336,9.0648,9.0336,9.0648,420000.0
2006-11-02 14:40:00,11.6,11.6,11.59,11.6,194400.0,9.0648,9.0648,9.057,9.0648,194400.0
2006-11-02 14:50:00,11.6,11.6,11.56,11.57,422400.0,9.0648,9.0648,9.0336,9.0414,422400.0
2006-11-02 15:00:00,11.57,11.6,11.57,11.59,409600.0,9.0414,9.0648,9.0414,9.057,409600.0
2006-11-02 15:10:00,11.59,11.6,11.58,11.6,384000.0,9.057,9.0648,9.0492,9.0648,384000.0
2006-11-02 15:20:00,11.6,11.61,11.59,11.59,785600.0,9.0648,9.0726,9.057,9.057,785600.0
2006-11-02 15:30:00,11.59,11.61,11.59,11.6,576800.0,9.057,9.0726,9.057,9.0648,576800.0
2006-11-02 15:40:00,11.6,11.61,11.6,11.6,870400.0,9.0648,9.0726,9.0648,9.0648,870400.0
2006-11-02 15:50:00,11.6,11.61,11.6,11.6,1509600.0,9.0648,9.0726,9.0648,9.0648,1509600.0
2006-11-03 09:30:00,11.63,11.72,11.62,11.65,612800.0,9.0883,9.1586,9.0805,9.1039,612800.0
2006-11-03 09:40:00,11.65,11.66,11.62,11.62,544800.0,9.1039,9.1117,9.0805,9.0805,544800.0
2006-11-03 09:50:00,11.61,11.65,11.6,11.65,305600.0,9.0726,9.1039,9.0648,9.1039,305600.0
2006-11-03 10:00:00,11.65,11.65,11.63,11.63,645600.0,9.1039,9.1039,9.0883,9.0883,645600.0
2006-11-03 10:10:00,11.63,11.64,11.61,11.64,460800.0,9.0883,9.0961,9.0726,9.0961,460800.0
2006-11-03 10:20:00,11.63,11.64,11.6,11.63,376800.0,9.0883,9.0961,9.0648,9.0883,376800.0
2006-11-03 10:30:00,11.63,11.63,11.59,11.6,562400.0,9.0883,9.0883,9.057,9.0648,562400.0
2006-11-03 10:40:00,11.6,11.6,11.57,11.58,383200.0,9.0648,9.0648,9.0414,9.0492,383200.0
2006-11-03 10:50:00,11.58,11.59,11.57,11.58,659200.0,9.0492,9.057,9.0414,9.0492,659200.0
2006-11-03 11:00:00,11.58,11.6,11.58,11.59,315200.0,9.0492,9.0648,9.0492,9.057,315200.0
2006-11-03 11:10:00,11.59,11.59,11.57,11.57,321600.0,9.057,9.057,9.0414,9.0414,321600.0
2006-11-03 11:20:00,11.57,11.57,11.55,11.57,277600.0,9.0414,9.0414,9.0258,9.0414,277600.0
2006-11-03 11:30:00,11.57,11.58,11.56,11.57,144000.0,9.0414,9.0492,9.0336,9.0414,144000.0
2006-11-03 11:40:00,11.56,11.57,11.55,11.56,225600.0,9.0336,9.0414,9.0258,9.0336,225600.0
2006-11-03 11:50:00,11.56,11.56,11.54,11.55,219200.0,9.0336,9.0336,9.0179,9.0258,219200.0
2006-11-03 12:00:00,11.55,11.57,11.55,11.56,172800.0,9.0258,9.0414,9.0258,9.0336,172800.0
2006-11-03 12:10:00,11.56,11.57,11.56,11.56,138400.0,9.0336,9.0414,9.0336,9.0336,138400.0
2006-11-03 12:20:00,11.55,11.55,11.54,11.54,226400.0,9.0258,9.0258,9.0179,9.0179,226400.0
2006-11-03 12:30:00,11.54,11.55,11.54,11.54,310400.0,9.0179,9.0258,9.0179,9.0179,310400.0
2006-11-03 12:40:00,11.54,11.55,11.54,11.54,123200.0,9.0179,9.0258,9.0179,9.0179,123200.0
2006-11-03 12:50:00,11.54,11.54,11.54,11.54,120000.0,9.0179,9.0179,9.0179,9.0179,120000.0
2006-11-03 13:00:00,11.54,11.54,11.52,11.52,132800.0,9.0179,9.0179,9.0023,9.0023,132800.0
2006-11-03 13:10:00,11.52,11.52,11.52,11.52,325600.0,9.0023,9.0023,9.0023,9.0023,325600.0
2006-11-03 13:20:00,11.52,11.55,11.52,11.54,410400.0,9.0023,9.0258,9.0023,9.0179,410400.0
2006-11-03 13:30:00,11.54,11.56,11.54,11.56,220800.0,9.0179,9.0336,9.0179,9.0336,220800.0
2006-11-03 13:40:00,11.56,11.56,11.53,11.54,112800.0,9.0336,9.0336,9.0101,9.0179,112800.0
2006-11-03 13:50:00,11.54,11.57,11.54,11.57,101600.0,9.0179,9.0414,9.0179,9.0414,101600.0
2006-11-03 14:00:00,11.57,11.57,11.55,11.56,108000.0,9.0414,9.0414,9.0258,9.0336,108000.0
2006-11-03 14:10:00,11.56,11.58,11.54,11.58,190400.0,9.0336,9.0492,9.0179,9.0492,190400.0
2006-11-03 14:20:00,11.58,11.6,11.58,11.59,147200.0,9.0492,9.0648,9.0492,9.057,147200.0
2006-11-03 14:30:00,11.59,11.61,11.59,11.61,290400.0,9.057,9.0726,9.057,9.0726,290400.0
2006-11-03 14:40:00,11.6,11.61,11.59,11.61,160000.0,9.0648,9.0726,9.057,9.0726,160000.0
2006-11-03 14:50:00,11.6,11.61,11.58,11.58,126400.0,9.0648,9.0726,9.0492,9.0492,126400.0
2006-11-03 15:00:00,11.58,11.59,11.58,11.59,213600.0,9.0492,9.057,9.0492,9.057,213600.0
2006-11-03 15:10:00,11.59,11.59,11.56,11.56,159200.0,9.057,9.057,9.0336,9.0336,159200.0
2006-11-03 15:20:00,11.56,11.58,11.55,11.56,283200.0,9.0336,9.0492,9.0258,9.0336,283200.0
2006-11-03 15:30:00,11.56,11.58,11.56,11.58,256800.0,9.0336,9.0492,9.0336,9.0492,256800.0
2006-11-03 15:40:00,11.58,11.58,11.57,11.58,284000.0,9.0492,9.0492,9.0414,9.0492,284000.0
2006-11-03 15:50:00,11.58,11.58,11.57,11.58,437600.0,9.0492,9.0492,9.0414,9.0492,437600.0
2006-11-06 09:30:00,11.57,11.59,11.56,11.57,256800.0,9.0414,9.057,9.0336,9.0414,256800.0
2006-11-06 09:40:00,11.57,11.57,11.53,11.53,362400.0,9.0414,9.0414,9.0101,9.0101,362400.0
2006-11-06 09:50:00,11.53,11.58,11.53,11.56,504800.0,9.0101,9.0492,9.0101,9.0336,504800.0
2006-11-06 10:00:00,11.57,11.61,11.56,11.56,297600.0,9.0414,9.0726,9.0336,9.0336,297600.0
2006-11-06 10:10:00,11.56,11.57,11.54,11.54,180000.0,9.0336,9.0414,9.0179,9.0179,180000.0
2006-11-06 10:20:00,11.54,11.55,11.52,11.54,427200.0,9.0179,9.0258,9.0023,9.0179,427200.0
2006-11-06 10:30:00,11.54,11.56,11.53,11.55,252800.0,9.0179,9.0336,9.0101,9.0258,252800.0
2006-11-06 10:40:00,11.55,11.57,11.54,11.56,162400.0,9.0258,9.0414,9.0179,9.0336,162400.0
2006-11-06 10:50:00,11.57,11.58,11.56,11.57,327200.0,9.0414,9.0492,9.0336,9.0414,327200.0
2006-11-06 11:00:00,11.57,11.59,11.57,11.58,256800.0,9.0414,9.057,9.0414,9.0492,256800.0
2006-11-06 11:10:00,11.57,11.58,11.57,11.57,225600.0,9.0414,9.0492,9.0414,9.0414,225600.0
2006-11-06 11:20:00,11.57,11.59,11.56,11.59,171200.0,9.0414,9.057,9.0336,9.057,171200.0
2006-11-06 11:30:00,11.59,11.59,11.58,11.59,144000.0,9.057,9.057,9.0492,9.057,144000.0
2006-11-06 11:40:00,11.59,11.62,11.59,11.61,234400.0,9.057,9.0805,9.057,9.0726,234400.0
2006-11-06 11:50:00,11.61,11.61,11.59,11.61,126400.0,9.0726,9.0726,9.057,9.0726,126400.0
2006-11-06 12:00:00,11.6,11.61,11.59,11.59,152800.0,9.0648,9.0726,9.057,9.057,152800.0
2006-11-06 12:10:00,11.59,11.6,11.58,11.58,166400.0,9.057,9.0648,9.0492,9.0492,166400.0
2006-11-06 12:20:00,11.58,11.58,11.57,11.58,243200.0,9.0492,9.0492,9.0414,9.0492,243200.0
2006-11-06 12:30:00,11.57,11.57,11.57,11.57,207200.0,9.0414,9.0414,9.0414,9.0414,207200.0
2006-11-06 12:40:00,11.57,11.58,11.56,11.57,195200.0,9.0414,9.0492,9.0336,9.0414,195200.0
2006-11-06 12:50:00,11.57,11.58,11.57,11.58,168000.0,9.0414,9.0492,9.0414,9.0492,168000.0
2006-11-06 13:00:00,11.58,11.58,11.58,11.58,145600.0,9.0492,9.0492,9.0492,9.0492,145600.0
2006-11-06 13:10:00,11.58,11.6,11.58,11.6,403200.0,9.0492,9.0648,9.0492,9.0648,403200.0
2006-11-06 13:20:00,11.6,11.6,11.59,11.59,281600.0,9.0648,9.0648,9.057,9.057,281600.0
2006-11-06 13:30:00,11.59,11.59,11.57,11.57,293600.0,9.057,9.057,9.0414,9.0414,293600.0
2006-11-06 13:40:00,11.57,11.59,11.57,11.59,671200.0,9.0414,9.057,9.0414,9.057,671200.0
2006-11-06 13:50:00,11.59,11.6,11.59,11.6,155200.0,9.057,9.0648,9.057,9.0648,155200.0
2006-11-06 14:00:00,11.6,11.63,11.6,11.61,144000.0,9.0648,9.0883,9.0648,9.0726,144000.0
2006-11-06 14:10:00,11.61,11.62,11.6,11.62,268800.0,9.0726,9.0805,9.0648,9.0805,268800.0
2006-11-06 14:20:00,11.62,11.63,11.62,11.62,294400.0,9.0805,9.0883,9.0805,9.0805,294400.0
2006-11-06 14:30:00,11.62,11.63,11.61,11.62,241600.0,9.0805,9.0883,9.0726,9.0805,241600.0
2006-11-06 14:40:00,11.61,11.62,11.6,11.6,177600.0,9.0726,9.0805,9.0648,9.0648,177600.0
2006-11-06 14:50:00,11.6,11.62,11.59,11.61,233600.0,9.0648,9.0805,9.057,9.0726,233600.0
2006-11-06 15:00:00,11.62,11.63,11.61,11.63,238400.0,9.0805,9.0883,9.0726,9.0883,238400.0
2006-11-06 15:10:00,11.63,11.63,11.63,11.63,360800.0,9.0883,9.0883,9.0883,9.0883,360800.0
2006-11-06 15:20:00,11.63,11.63,11.62,11.62,313600.0,9.0883,9.0883,9.0805,9.0805,313600.0
2006-11-06 15:30:00,11.62,11.64,11.62,11.62,442400.0,9.0805,9.0961,9.0805,9.0805,442400.0
2006-11-06 15:40:00,11.62,11.62,11.6,11.6,353600.0,9.0805,9.0805,9.0648,9.0648,353600.0
2006-11-06 15:50:00,11.6,11.61,11.59,11.59,528800.0,9.0648,9.0726,9.057,9.057,528800.0
2006-11-07 09:30:00,11.61,11.63,11.61,11.61,269600.0,9.0726,9.0883,9.0726,9.0726,269600.0
2006-11-07 09:40:00,11.61,11.62,11.57,11.59,184800.0,9.0726,9.0805,9.0414,9.057,184800.0
2006-11-07 09:50:00,11.58,11.59,11.56,11.59,976000.0,9.0492,9.057,9.0336,9.057,976000.0
2006-11-07 10:00:00,11.59,11.64,11.56,11.64,594400.0,9.057,9.0961,9.0336,9.0961,594400.0
2006-11-07 10:10:00,11.63,11.65,11.62,11.62,419200.0,9.0883,9.1039,9.0805,9.0805,419200.0
2006-11-07 10:20:00,11.62,11.62,11.6,11.6,154400.0,9.0805,9.0805,9.0648,9.0648,154400.0
2006-11-07 10:30:00,11.6,11.62,11.59,11.6,346400.0,9.0648,9.0805,9.057,9.0648,346400.0
2006-11-07 10:40:00,11.6,11.62,11.6,11.61,314400.0,9.0648,9.0805,9.0648,9.0726,314400.0
2006-11-07 10:50:00,11.61,11.61,11.6,11.61,399200.0,9.0726,9.0726,9.0648,9.0726,399200.0
2006-11-07 11:00:00,11.61,11.61,11.6,11.61,227200.0,9.0726,9.0726,9.0648,9.0726,227200.0
2006-11-07 11:10:00,11.61,11.62,11.59,11.6,545600.0,9.0726,9.0805,9.057,9.0648,545600.0
2006-11-07 11:20:00,11.6,11.62,11.59,11.62,174400.0,9.0648,9.0805,9.057,9.0805,174400.0
2006-11-07 11:30:00,11.61,11.62,11.59,11.59,696800.0,9.0726,9.0805,9.057,9.057,696800.0
2006-11-07 11:40:00,11.6,11.6,11.57,11.59,313600.0,9.0648,9.0648,9.0414,9.057,313600.0
2006-11-07 11:50:00,11.59,11.59,11.57,11.57,197600.0,9.057,9.057,9.0414,9.0414,197600.0
2006-11-07 12:00:00,11.58,11.59,11.57,11.58,378400.0,9.0492,9.057,9.0414,9.0492,378400.0
2006-11-07 12:10:00,11.57,11.59,11.57,11.58,359200.0,9.0414,9.057,9.0414,9.0492,359200.0
2006-11-07 12:20:00,11.58,11.59,11.57,11.57,202400.0,9.0492,9.057,9.0414,9.0414,202400.0
2006-11-07 12:30:00,11.57,11.59,11.56,11.58,534400.0,9.0414,9.057,9.0336,9.0492,534400.0
2006-11-07 12:40:00,11.59,11.59,11.58,11.59,135200.0,9.057,9.057,9.0492,9.057,135200.0
2006-11-07 12:50:00,11.59,11.59,11.58,11.59,192800.0,9.057,9.057,9.0492,9.057,192800.0
2006-11-07 13:00:00,11.59,11.6,11.59,11.59,171200.0,9.057,9.0648,9.057,9.057,171200.0
2006-11-07 13:10:00,11.59,11.59,11.58,11.59,216800.0,9.057,9.057,9.0492,9.057,216800.0
2006-11-07 13:20:00,11.59,11.59,11.55,11.56,156000.0,9.057,9.057,9.0258,9.0336,156000.0
2006-11-07 13:30:00,11.56,11.58,11.56,11.58,142400.0,9.0336,9.0492,9.0336,9.0492,142400.0
2006-11-07 13:40:00,11.58,11.59,11.58,11.59,260800.0,9.0492,9.057,9.0492,9.057,260800.0
2006-11-07 13:50:00,11.59,11.59,11.58,11.59,172000.0,9.057,9.057,9.0492,9.057,172000.0
2006-11-07 14:00:00,11.58,11.59,11.56,11.57,338400.0,9.0492,9.057,9.0336,9.0414,338400.0
2006-11-07 14:10:00,11.57,11.58,11.56,11.57,484800.0,9.0414,9.0492,9.0336,9.0414,484800.0
2006-11-07 14:20:00,11.57,11.57,11.56,11.57,546400.0,9.0414,9.0414,9.0336,9.0414,546400.0
2006-11-07 14:30:00,11.57,11.58,11.56,11.56,372800.0,9.0414,9.0492,9.0336,9.0336,372800.0
2006-11-07 14:40:00,11.56,11.56,11.55,11.56,162400.0,9.0336,9.0336,9.0258,9.0336,162400.0
2006-11-07 14:50:00,11.56,11.57,11.56,11.57,194400.0,9.0336,9.0414,9.0336,9.0414,194400.0
2006-11-07 15:00:00,11.57,11.58,11.57,11.57,277600.0,9.0414,9.0492,9.0414,9.0414,277600.0
2006-11-07 15:10:00,11.58,11.58,11.56,11.58,307200.0,9.0492,9.0492,9.0336,9.0492,307200.0
2006-11-07 15:20:00,11.58,11.58,11.56,11.56,268000.0,9.0492,9.0492,9.0336,9.0336,268000.0
2006-11-07 15:30:00,11.56,11.58,11.55,11.58,530400.0,9.0336,9.0492,9.0258,9.0492,530400.0
2006-11-07 15:40:00,11.58,11.58,11.56,11.56,480800.0,9.0492,9.0492,9.0336,9.0336,480800.0
2006-11-07 15:50:00,11.56,11.57,11.56,11.57,578400.0,9.0336,9.0414,9.0336,9.0414,578400.0
2006-11-08 09:30:00,11.45,11.56,11.44,11.52,635200.0,8.9476,9.0336,8.9398,9.0023,635200.0
2006-11-08 09:40:00,11.52,11.57,11.51,11.55,337600.0,9.0023,9.0414,8.9945,9.0258,337600.0
2006-11-08 09:50:00,11.55,11.59,11.54,11.57,260800.0,9.0258,9.057,9.0179,9.0414,260800.0
2006-11-08 10:00:00,11.57,11.63,11.57,11.63,131200.0,9.0414,9.0883,9.0414,9.0883,131200.0
2006-11-08 10:10:00,11.63,11.63,11.59,11.62,161600.0,9.0883,9.0883,9.057,9.0805,161600.0
2006-11-08 10:20:00,11.61,11.62,11.58,11.58,95200.0,9.0726,9.0805,9.0492,9.0492,95200.0
2006-11-08 10:30:00,11.58,11.59,11.57,11.59,321600.0,9.0492,9.057,9.0414,9.057,321600.0
2006-11-08 10:40:00,11.59,11.59,11.58,11.58,168800.0,9.057,9.057,9.0492,9.0492,168800.0
2006-11-08 10:50:00,11.58,11.6,11.56,11.58,174400.0,9.0492,9.0648,9.0336,9.0492,174400.0
2006-11-08 11:00:00,11.58,11.6,11.58,11.6,74400.0,9.0492,9.0648,9.0492,9.0648,74400.0
2006-11-08 11:10:00,11.6,11.62,11.6,11.62,111200.0,9.0648,9.0805,9.0648,9.0805,111200.0
2006-11-08 11:20:00,11.62,11.63,11.61,11.61,120800.0,9.0805,9.0883,9.0726,9.0726,120800.0
2006-11-08 11:30:00,11.62,11.63,11.61,11.63,96800.0,9.0805,9.0883,9.0726,9.0883,96800.0
2006-11-08 11:40:00,11.63,11.63,11.62,11.63,110400.0,9.0883,9.0883,9.0805,9.0883,110400.0
2006-11-08 11:50:00,11.63,11.63,11.63,11.63,254400.0,9.0883,9.0883,9.0883,9.0883,254400.0
2006-11-08 12:00:00,11.63,11.67,11.63,11.67,113600.0,9.0883,9.1195,9.0883,9.1195,113600.0
2006-11-08 12:10:00,11.67,11.67,11.65,11.65,133600.0,9.1195,9.1195,9.1039,9.1039,133600.0
2006-11-08 12:20:00,11.65,11.65,11.61,11.61,188000.0,9.1039,9.1039,9.0726,9.0726,188000.0
2006-11-08 12:30:00,11.61,11.61,11.6,11.6,96800.0,9.0726,9.0726,9.0648,9.0648,96800.0
2006-11-08 12:40:00,11.6,11.62,11.59,11.62,112800.0,9.0648,9.0805,9.057,9.0805,112800.0
2006-11-08 12:50:00,11.63,11.63,11.6,11.6,423200.0,9.0883,9.0883,9.0648,9.0648,423200.0
2006-11-08 13:00:00,11.6,11.61,11.59,11.6,186400.0,9.0648,9.0726,9.057,9.0648,186400.0
2006-11-08 13:10:00,11.6,11.61,11.59,11.6,142400.0,9.0648,9.0726,9.057,9.0648,142400.0
2006-11-08 13:20:00,11.6,11.6,11.59,11.6,52000.0,9.0648,9.0648,9.057,9.0648,52000.0
2006-11-08 13:30:00,11.6,11.63,11.6,11.62,102400.0,9.0648,9.0883,9.0648,9.0805,102400.0
2006-11-08 13:40:00,11.62,11.63,11.61,11.63,104000.0,9.0805,9.0883,9.0726,9.0883,104000.0
2006-11-08 13:50:00,11.63,11.64,11.62,11.63,120000.0,9.0883,9.0961,9.0805,9.0883,120000.0
2006-11-08 14:00:00,11.63,11.64,11.63,11.64,219200.0,9.0883,9.0961,9.0883,9.0961,219200.0
2006-11-08 14:10:00,11.65,11.67,11.64,11.64,306400.0,9.1039,9.1195,9.0961,9.0961,306400.0
2006-11-08 14:20:00,11.64,11.64,11.63,11.63,401600.0,9.0961,9.0961,9.0883,9.0883,401600.0
2006-11-08 14:30:00,11.63,11.64,11.63,11.64,268800.0,9.0883,9.0961,9.0883,9.0961,268800.0
2006-11-08 14:40:00,11.64,11.64,11.63,11.64,208000.0,9.0961,9.0961,9.0883,9.0961,208000.0
2006-11-08 14:50:00,11.64,11.65,11.64,11.64,306400.0,9.0961,9.1039,9.0961,9.0961,306400.0
2006-11-08 15:00:00,11.64,11.65,11.63,11.65,204000.0,9.0961,9.1039,9.0883,9.1039,204000.0
2006-11-08 15:10:00,11.64,11.64,11.63,11.64,156800.0,9.0961,9.0961,9.0883,9.0961,156800.0
2006-11-08 15:20:00,11.64,11.64,11.61,11.62,340800.0,9.0961,9.0961,9.0726,9.0805,340800.0
2006-11-08 15:30:00,11.62,11.63,11.61,11.61,257600.0,9.0805,9.0883,9.0726,9.0726,257600.0
2006-11-08 15:40:00,11.61,11.62,11.59,11.62,834400.0,9.0726,9.0805,9.057,9.0805,834400.0
2006-11-08 15:50:00,11.62,11.63,11.62,11.62,535200.0,9.0805,9.0883,9.0805,9.0805,535200.0
2006-11-09 09:30:00,11.67,11.67,11.59,11.6,371200.0,9.1195,9.1195,9.057,9.0648,371200.0
2006-11-09 09:40:00,11.59,11.59,11.54,11.56,463200.0,9.057,9.057,9.0179,9.0336,463200.0
2006-11-09 09:50:00,11.54,11.56,11.53,11.55,313600.0,9.0179,9.0336,9.0101,9.0258,313600.0
2006-11-09 10:00:00,11.55,11.57,11.53,11.56,226400.0,9.0258,9.0414,9.0101,9.0336,226400.0
2006-11-09 10:10:00,11.56,11.58,11.55,11.57,219200.0,9.0336,9.0492,9.0258,9.0414,219200.0
2006-11-09 10:20:00,11.57,11.58,11.56,11.57,224800.0,9.0414,9.0492,9.0336,9.0414,224800.0
2006-11-09 10:30:00,11.58,11.58,11.58,11.58,133600.0,9.0492,9.0492,9.0492,9.0492,133600.0
2006-11-09 10:40:00,11.58,11.59,11.58,11.59,159200.0,9.0492,9.057,9.0492,9.057,159200.0
2006-11-09 10:50:00,11.59,11.62,11.59,11.62,115200.0,9.057,9.0805,9.057,9.0805,115200.0
2006-11-09 11:00:00,11.62,11.62,11.6,11.61,183200.0,9.0805,9.0805,9.0648,9.0726,183200.0
2006-11-09 11:10:00,11.61,11.62,11.6,11.6,136000.0,9.0726,9.0805,9.0648,9.0648,136000.0
2006-11-09 11:20:00,11.61,11.62,11.6,11.61,84800.0,9.0726,9.0805,9.0648,9.0726,84800.0
2006-11-09 11:30:00,11.61,11.63,11.61,11.61,120800.0,9.0726,9.0883,9.0726,9.0726,120800.0
2006-11-09 11:40:00,11.61,11.62,11.59,11.59,239200.0,9.0726,9.0805,9.057,9.057,239200.0
2006-11-09 11:50:00,11.59,11.59,11.57,11.58,112000.0,9.057,9.057,9.0414,9.0492,112000.0
2006-11-09 12:00:00,11.59,11.59,11.57,11.58,116000.0,9.057,9.057,9.0414,9.0492,116000.0
2006-11-09 12:10:00,11.57,11.58,11.57,11.57,149600.0,9.0414,9.0492,9.0414,9.0414,149600.0
2006-11-09 12:20:00,11.57,11.58,11.57,11.58,133600.0,9.0414,9.0492,9.0414,9.0492,133600.0
2006-11-09 12:30:00,11.58,11.6,11.58,11.59,80000.0,9.0492,9.0648,9.0492,9.057,80000.0
2006-11-09 12:40:00,11.59,11.6,11.58,11.6,72000.0,9.057,9.0648,9.0492,9.0648,72000.0
2006-11-09 12:50:00,11.59,11.6,11.58,11.59,118400.0,9.057,9.0648,9.0492,9.057,118400.0
2006-11-09 13:00:00,11.6,11.6,11.57,11.58,114400.0,9.0648,9.0648,9.0414,9.0492,114400.0
2006-11-09 13:10:00,11.58,11.58,11.55,11.56,600000.0,9.0492,9.0492,9.0258,9.0336,600000.0
2006-11-09 13:20:00,11.56,11.57,11.55,11.55,358400.0,9.0336,9.0414,9.0258,9.0258,358400.0
2006-11-09 13:30:00,11.55,11.59,11.55,11.59,83200.0,9.0258,9.057,9.0258,9.057,83200.0
2006-11-09 13:40:00,11.59,11.59,11.58,11.58,139200.0,9.057,9.057,9.0492,9.0492,139200.0
2006-11-09 13:50:00,11.58,11.58,11.55,11.55,419200.0,9.0492,9.0492,9.0258,9.0258,419200.0
2006-11-09 14:00:00,11.55,11.58,11.55,11.58,264000.0,9.0258,9.0492,9.0258,9.0492,264000.0
2006-11-09 14:10:00,11.58,11.59,11.57,11.57,311200.0,9.0492,9.057,9.0414,9.0414,311200.0
2006-11-09 14:20:00,11.57,11.6,11.57,11.59,288800.0,9.0414,9.0648,9.0414,9.057,288800.0
2006-11-09 14:30:00,11.59,11.61,11.59,11.6,148800.0,9.057,9.0726,9.057,9.0648,148800.0
2006-11-09 14:40:00,11.6,11.6,11.57,11.58,374400.0,9.0648,9.0648,9.0414,9.0492,374400.0
2006-11-09 14:50:00,11.58,11.6,11.58,11.6,408000.0,9.0492,9.0648,9.0492,9.0648,408000.0
2006-11-09 15:00:00,11.6,11.6,11.59,11.6,435200.0,9.0648,9.0648,9.057,9.0648,435200.0
2006-11-09 15:10:00,11.59,11.6,11.58,11.6,306400.0,9.057,9.0648,9.0492,9.0648,306400.0
2006-11-09 15:20:00,11.6,11.61,11.59,11.6,245600.0,9.0648,9.0726,9.057,9.0648,245600.0
2006-11-09 15:30:00,11.6,11.61,11.58,11.61,234400.0,9.0648,9.0726,9.0492,9.0726,234400.0
2006-11-09 15:40:00,11.61,11.61,11.6,11.61,264800.0,9.0726,9.0726,9.0648,9.0726,264800.0
2006-11-09 15:50:00,11.6,11.61,11.58,11.6,492800.0,9.0648,9.0726,9.0492,9.0648,492800.0
2006-11-10 09:30:00,11.61,11.63,11.61,11.63,231200.0,9.0726,9.0883,9.0726,9.0883,231200.0
2006-11-10 09:40:00,11.63,11.63,11.59,11.59,109600.0,9.0883,9.0883,9.057,9.057,109600.0
2006-11-10 09:50:00,11.59,11.62,11.59,11.62,117600.0,9.057,9.0805,9.057,9.0805,117600.0
2006-11-10 10:00:00,11.62,11.64,11.62,11.62,176000.0,9.0805,9.0961,9.0805,9.0805,176000.0
2006-11-10 10:10:00,11.61,11.63,11.61,11.63,196800.0,9.0726,9.0883,9.0726,9.0883,196800.0
2006-11-10 10:20:00,11.63,11.63,11.61,11.61,154400.0,9.0883,9.0883,9.0726,9.0726,154400.0
2006-11-10 10:30:00,11.61,11.63,11.61,11.62,265600.0,9.0726,9.0883,9.0726,9.0805,265600.0
2006-11-10 10:40:00,11.63,11.63,11.62,11.62,340800.0,9.0883,9.0883,9.0805,9.0805,340800.0
2006-11-10 10:50:00,11.62,11.65,11.62,11.65,133600.0,9.0805,9.1039,9.0805,9.1039,133600.0
2006-11-10 11:00:00,11.64,11.64,11.63,11.64,236800.0,9.0961,9.0961,9.0883,9.0961,236800.0
2006-11-10 11:10:00,11.64,11.66,11.64,11.65,124800.0,9.0961,9.1117,9.0961,9.1039,124800.0
2006-11-10 11:20:00,11.66,11.66,11.65,11.65,104800.0,9.1117,9.1117,9.1039,9.1039,104800.0
2006-11-10 11:30:00,11.65,11.68,11.65,11.68,124000.0,9.1039,9.1273,9.1039,9.1273,124000.0
2006-11-10 11:40:00,11.67,11.67,11.65,11.65,97600.0,9.1195,9.1195,9.1039,9.1039,97600.0
2006-11-10 11:50:00,11.65,11.65,11.65,11.65,69600.0,9.1039,9.1039,9.1039,9.1039,69600.0
2006-11-10 12:00:00,11.65,11.67,11.65,11.67,81600.0,9.1039,9.1195,9.1039,9.1195,81600.0
2006-11-10 12:10:00,11.67,11.69,11.66,11.69,165600.0,9.1195,9.1352,9.1117,9.1352,165600.0
2006-11-10 12:20:00,11.68,11.69,11.68,11.69,97600.0,9.1273,9.1352,9.1273,9.1352,97600.0
2006-11-10 12:30:00,11.69,11.7,11.69,11.7,112000.0,9.1352,9.143,9.1352,9.143,112000.0
2006-11-10 12:40:00,11.71,11.72,11.7,11.72,216000.0,9.1508,9.1586,9.143,9.1586,216000.0
2006-11-10 12:50:00,11.72,11.73,11.71,11.73,140000.0,9.1586,9.1664,9.1508,9.1664,140000.0
2006-11-10 13:00:00,11.73,11.74,11.73,11.73,260800.0,9.1664,9.1742,9.1664,9.1664,260800.0
2006-11-10 13:10:00,11.73,11.73,11.71,11.72,190400.0,9.1664,9.1664,9.1508,9.1586,190400.0
2006-11-10 13:20:00,11.72,11.72,11.71,11.71,202400.0,9.1586,9.1586,9.1508,9.1508,202400.0
2006-11-10 13:30:00,11.71,11.71,11.69,11.69,265600.0,9.1508,9.1508,9.1352,9.1352,265600.0
2006-11-10 13:40:00,11.69,11.69,11.68,11.68,140800.0,9.1352,9.1352,9.1273,9.1273,140800.0
2006-11-10 13:50:00,11.68,11.69,11.68,11.68,212000.0,9.1273,9.1352,9.1273,9.1273,212000.0
2006-11-10 14:00:00,11.68,11.69,11.67,11.69,236000.0,9.1273,9.1352,9.1195,9.1352,236000.0
2006-11-10 14:10:00,11.69,11.72,11.69,11.72,246400.0,9.1352,9.1586,9.1352,9.1586,246400.0
2006-11-10 14:20:00,11.72,11.72,11.71,11.72,153600.0,9.1586,9.1586,9.1508,9.1586,153600.0
2006-11-10 14:30:00,11.72,11.72,11.71,11.72,86400.0,9.1586,9.1586,9.1508,9.1586,86400.0
2006-11-10 14:40:00,11.72,11.74,11.72,11.73,138400.0,9.1586,9.1742,9.1586,9.1664,138400.0
2006-11-10 14:50:00,11.73,11.74,11.73,11.74,286400.0,9.1664,9.1742,9.1664,9.1742,286400.0
2006-11-10 15:00:00,11.74,11.75,11.74,11.75,210400.0,9.1742,9.182,9.1742,9.182,210400.0
2006-11-10 15:10:00,11.75,11.75,11.74,11.75,370400.0,9.182,9.182,9.1742,9.182,370400.0
2006-11-10 15:20:00,11.75,11.76,11.75,11.76,335200.0,9.182,9.1899,9.182,9.1899,335200.0
2006-11-10 15:30:00,11.76,11.76,11.75,11.75,295200.0,9.1899,9.1899,9.182,9.182,295200.0
2006-11-10 15:40:00,11.75,11.76,11.75,11.75,529600.0,9.182,9.1899,9.182,9.182,529600.0
2006-11-10 15:50:00,11.75,11.76,11.75,11.76,932000.0,9.182,9.1899,9.182,9.1899,932000.0
2006-11-13 09:30:00,11.71,11.72,11.71,11.72,552800.0,9.1508,9.1586,9.1508,9.1586,552800.0
2006-11-13 09:40:00,11.72,11.77,11.72,11.77,439200.0,9.1586,9.1977,9.1586,9.1977,439200.0
2006-11-13 09:50:00,11.77,11.82,11.76,11.8,357600.0,9.1977,9.2368,9.1899,9.2211,357600.0
2006-11-13 10:00:00,11.8,11.83,11.8,11.83,352800.0,9.2211,9.2446,9.2211,9.2446,352800.0
2006-11-13 10:10:00,11.83,11.88,11.83,11.87,650400.0,9.2446,9.2836,9.2446,9.2758,650400.0
2006-11-13 10:20:00,11.87,11.87,11.83,11.85,465600.0,9.2758,9.2758,9.2446,9.2602,465600.0
2006-11-13 10:30:00,11.85,11.87,11.85,11.86,317600.0,9.2602,9.2758,9.2602,9.268,317600.0
2006-11-13 10:40:00,11.86,11.86,11.84,11.84,403200.0,9.268,9.268,9.2524,9.2524,403200.0
2006-11-13 10:50:00,11.84,11.85,11.8,11.8,181600.0,9.2524,9.2602,9.2211,9.2211,181600.0
2006-11-13 11:00:00,11.8,11.81,11.79,11.79,271200.0,9.2211,9.2289,9.2133,9.2133,271200.0
2006-11-13 11:10:00,11.8,11.8,11.79,11.8,156000.0,9.2211,9.2211,9.2133,9.2211,156000.0
2006-11-13 11:20:00,11.8,11.81,11.78,11.8,348800.0,9.2211,9.2289,9.2055,9.2211,348800.0
2006-11-13 11:30:00,11.8,11.83,11.8,11.8,271200.0,9.2211,9.2446,9.2211,9.2211,271200.0
2006-11-13 11:40:00,11.8,11.8,11.78,11.79,133600.0,9.2211,9.2211,9.2055,9.2133,133600.0
2006-11-13 11:50:00,11.8,11.81,11.79,11.8,186400.0,9.2211,9.2289,9.2133,9.2211,186400.0
2006-11-13 12:00:00,11.8,11.8,11.79,11.79,130400.0,9.2211,9.2211,9.2133,9.2133,130400.0
2006-11-13 12:10:00,11.79,11.8,11.79,11.8,110400.0,9.2133,9.2211,9.2133,9.2211,110400.0
2006-11-13 12:20:00,11.8,11.81,11.78,11.81,140000.0,9.2211,9.2289,9.2055,9.2289,140000.0
2006-11-13 12:30:00,11.81,11.81,11.79,11.79,149600.0,9.2289,9.2289,9.2133,9.2133,149600.0
2006-11-13 12:40:00,11.79,11.79,11.78,11.78,154400.0,9.2133,9.2133,9.2055,9.2055,154400.0
2006-11-13 12:50:00,11.78,11.78,11.76,11.76,316800.0,9.2055,9.2055,9.1899,9.1899,316800.0
2006-11-13 13:00:00,11.76,11.76,11.74,11.75,264800.0,9.1899,9.1899,9.1742,9.182,264800.0
2006-11-13 13:10:00,11.75,11.75,11.74,11.75,148800.0,9.182,9.182,9.1742,9.182,148800.0
2006-11-13 13:20:00,11.75,11.77,11.75,11.76,225600.0,9.182,9.1977,9.182,9.1899,225600.0
2006-11-13 13:30:00,11.76,11.76,11.74,11.74,143200.0,9.1899,9.1899,9.1742,9.1742,143200.0
2006-11-13 13:40:00,11.75,11.76,11.74,11.74,208800.0,9.182,9.1899,9.1742,9.1742,208800.0
2006-11-13 13:50:00,11.74,11.78,11.74,11.76,292800.0,9.1742,9.2055,9.1742,9.1899,292800.0
2006-11-13 14:00:00,11.76,11.76,11.75,11.76,176000.0,9.1899,9.1899,9.182,9.1899,176000.0
2006-11-13 14:10:00,11.76,11.78,11.75,11.78,201600.0,9.1899,9.2055,9.182,9.2055,201600.0
2006-11-13 14:20:00,11.78,11.8,11.78,11.8,275200.0,9.2055,9.2211,9.2055,9.2211,275200.0
2006-11-13 14:30:00,11.8,11.8,11.78,11.79,248800.0,9.2211,9.2211,9.2055,9.2133,248800.0
2006-11-13 14:40:00,11.78,11.79,11.77,11.78,231200.0,9.2055,9.2133,9.1977,9.2055,231200.0
2006-11-13 14:50:00,11.78,11.79,11.78,11.78,187200.0,9.2055,9.2133,9.2055,9.2055,187200.0
2006-11-13 15:00:00,11.78,11.78,11.76,11.77,255200.0,9.2055,9.2055,9.1899,9.1977,255200.0
2006-11-13 15:10:00,11.77,11.77,11.77,11.77,200000.0,9.1977,9.1977,9.1977,9.1977,200000.0
2006-11-13 15:20:00,11.77,11.79,11.76,11.76,269600.0,9.1977,9.2133,9.1899,9.1899,269600.0
2006-11-13 15:30:00,11.76,11.77,11.75,11.75,398400.0,9.1899,9.1977,9.182,9.182,398400.0
2006-11-13 15:40:00,11.75,11.78,11.75,11.78,534400.0,9.182,9.2055,9.182,9.2055,534400.0
2006-11-13 15:50:00,11.78,11.79,11.76,11.77,453600.0,9.2055,9.2133,9.1899,9.1977,453600.0
2006-11-14 09:30:00,11.79,11.81,11.74,11.74,422400.0,9.2133,9.2289,9.1742,9.1742,422400.0
2006-11-14 09:40:00,11.74,11.8,11.73,11.74,280000.0,9.1742,9.2211,9.1664,9.1742,280000.0
2006-11-14 09:50:00,11.74,11.76,11.72,11.73,292000.0,9.1742,9.1899,9.1586,9.1664,292000.0
2006-11-14 10:00:00,11.74,11.77,11.72,11.74,139200.0,9.1742,9.1977,9.1586,9.1742,139200.0
2006-11-14 10:10:00,11.74,11.74,11.73,11.73,90400.0,9.1742,9.1742,9.1664,9.1664,90400.0
2006-11-14 10:20:00,11.73,11.74,11.72,11.72,199200.0,9.1664,9.1742,9.1586,9.1586,199200.0
2006-11-14 10:30:00,11.72,11.74,11.72,11.74,241600.0,9.1586,9.1742,9.1586,9.1742,241600.0
2006-11-14 10:40:00,11.74,11.74,11.71,11.72,272800.0,9.1742,9.1742,9.1508,9.1586,272800.0
2006-11-14 10:50:00,11.72,11.73,11.72,11.73,60800.0,9.1586,9.1664,9.1586,9.1664,60800.0
2006-11-14 11:00:00,11.73,11.73,11.72,11.73,89600.0,9.1664,9.1664,9.1586,9.1664,89600.0
2006-11-14 11:10:00,11.72,11.74,11.72,11.74,116000.0,9.1586,9.1742,9.1586,9.1742,116000.0
2006-11-14 11:20:00,11.74,11.74,11.72,11.73,50400.0,9.1742,9.1742,9.1586,9.1664,50400.0
2006-11-14 11:30:00,11.73,11.73,11.72,11.72,66400.0,9.1664,9.1664,9.1586,9.1586,66400.0
2006-11-14 11:40:00,11.73,11.73,11.72,11.72,106400.0,9.1664,9.1664,9.1586,9.1586,106400.0
2006-11-14 11:50:00,11.72,11.74,11.72,11.73,266400.0,9.1586,9.1742,9.1586,9.1664,266400.0
2006-11-14 12:00:00,11.74,11.74,11.72,11.72,254400.0,9.1742,9.1742,9.1586,9.1586,254400.0
2006-11-14 12:10:00,11.73,11.73,11.72,11.72,66400.0,9.1664,9.1664,9.1586,9.1586,66400.0
2006-11-14 12:20:00,11.72,11.74,11.72,11.73,32800.0,9.1586,9.1742,9.1586,9.1664,32800.0
2006-11-14 12:30:00,11.73,11.74,11.73,11.73,87200.0,9.1664,9.1742,9.1664,9.1664,87200.0
2006-11-14 12:40:00,11.73,11.74,11.73,11.74,171200.0,9.1664,9.1742,9.1664,9.1742,171200.0
2006-11-14 12:50:00,11.75,11.75,11.74,11.74,382400.0,9.182,9.182,9.1742,9.1742,382400.0
2006-11-14 13:00:00,11.74,11.75,11.74,11.74,212000.0,9.1742,9.182,9.1742,9.1742,212000.0
2006-11-14 13:10:00,11.74,11.74,11.74,11.74,103200.0,9.1742,9.1742,9.1742,9.1742,103200.0
2006-11-14 13:20:00,11.74,11.76,11.74,11.75,130400.0,9.1742,9.1899,9.1742,9.182,130400.0
2006-11-14 13:30:00,11.75,11.76,11.75,11.76,128000.0,9.182,9.1899,9.182,9.1899,128000.0
2006-11-14 13:40:00,11.76,11.77,11.76,11.77,94400.0,9.1899,9.1977,9.1899,9.1977,94400.0
2006-11-14 13:50:00,11.77,11.77,11.75,11.75,63200.0,9.1977,9.1977,9.182,9.182,63200.0
2006-11-14 14:00:00,11.75,11.77,11.75,11.77,142400.0,9.182,9.1977,9.182,9.1977,142400.0
2006-11-14 14:10:00,11.77,11.78,11.76,11.76,108000.0,9.1977,9.2055,9.1899,9.1899,108000.0
2006-11-14 14:20:00,11.77,11.78,11.76,11.77,105600.0,9.1977,9.2055,9.1899,9.1977,105600.0
2006-11-14 14:30:00,11.77,11.79,11.76,11.78,212000.0,9.1977,9.2133,9.1899,9.2055,212000.0
2006-11-14 14:40:00,11.78,11.82,11.78,11.81,250400.0,9.2055,9.2368,9.2055,9.2289,250400.0
2006-11-14 14:50:00,11.81,11.82,11.8,11.81,138400.0,9.2289,9.2368,9.2211,9.2289,138400.0
2006-11-14 15:00:00,11.81,11.83,11.81,11.82,140000.0,9.2289,9.2446,9.2289,9.2368,140000.0
2006-11-14 15:10:00,11.82,11.83,11.82,11.83,156800.0,9.2368,9.2446,9.2368,9.2446,156800.0
2006-11-14 15:20:00,11.83,11.83,11.81,11.82,188000.0,9.2446,9.2446,9.2289,9.2368,188000.0
2006-11-14 15:30:00,11.82,11.84,11.81,11.84,208800.0,9.2368,9.2524,9.2289,9.2524,208800.0
2006-11-14 15:40:00,11.84,11.84,11.83,11.84,252800.0,9.2524,9.2524,9.2446,9.2524,252800.0
2006-11-14 15:50:00,11.84,11.85,11.84,11.84,535200.0,9.2524,9.2602,9.2524,9.2524,535200.0
2006-11-15 09:30:00,11.84,11.9,11.84,11.89,832800.0,9.2524,9.2993,9.2524,9.2915,832800.0
2006-11-15 09:40:00,11.89,11.91,11.88,11.91,427200.0,9.2915,9.3071,9.2836,9.3071,427200.0
2006-11-15 09:50:00,11.91,11.94,11.91,11.92,437600.0,9.3071,9.3305,9.3071,9.3149,437600.0
2006-11-15 10:00:00,11.93,11.97,11.92,11.96,329600.0,9.3227,9.354,9.3149,9.3462,329600.0
2006-11-15 10:10:00,11.96,11.98,11.95,11.95,428000.0,9.3462,9.3618,9.3383,9.3383,428000.0
2006-11-15 10:20:00,11.95,11.96,11.92,11.94,252000.0,9.3383,9.3462,9.3149,9.3305,252000.0
2006-11-15 10:30:00,11.94,11.94,11.92,11.92,220800.0,9.3305,9.3305,9.3149,9.3149,220800.0
2006-11-15 10:40:00,11.92,11.94,11.92,11.93,181600.0,9.3149,9.3305,9.3149,9.3227,181600.0
2006-11-15 10:50:00,11.93,11.94,11.92,11.93,188800.0,9.3227,9.3305,9.3149,9.3227,188800.0
2006-11-15 11:00:00,11.93,11.94,11.93,11.94,164000.0,9.3227,9.3305,9.3227,9.3305,164000.0
2006-11-15 11:10:00,11.94,11.97,11.94,11.96,211200.0,9.3305,9.354,9.3305,9.3462,211200.0
2006-11-15 11:20:00,11.96,11.97,11.95,11.96,388000.0,9.3462,9.354,9.3383,9.3462,388000.0
2006-11-15 11:30:00,11.97,11.98,11.97,11.97,232800.0,9.354,9.3618,9.354,9.354,232800.0
2006-11-15 11:40:00,11.97,11.97,11.97,11.97,360000.0,9.354,9.354,9.354,9.354,360000.0
2006-11-15 11:50:00,11.97,11.97,11.97,11.97,148800.0,9.354,9.354,9.354,9.354,148800.0
2006-11-15 12:00:00,11.97,11.98,11.97,11.97,165600.0,9.354,9.3618,9.354,9.354,165600.0
2006-11-15 12:10:00,11.97,11.98,11.97,11.97,185600.0,9.354,9.3618,9.354,9.354,185600.0
2006-11-15 12:20:00,11.97,11.97,11.97,11.97,78400.0,9.354,9.354,9.354,9.354,78400.0
2006-11-15 12:30:00,11.97,11.97,11.96,11.97,176800.0,9.354,9.354,9.3462,9.354,176800.0
2006-11-15 12:40:00,11.97,11.97,11.96,11.97,149600.0,9.354,9.354,9.3462,9.354,149600.0
2006-11-15 12:50:00,11.97,11.97,11.96,11.96,138400.0,9.354,9.354,9.3462,9.3462,138400.0
2006-11-15 13:00:00,11.96,11.96,11.96,11.96,241600.0,9.3462,9.3462,9.3462,9.3462,241600.0
2006-11-15 13:10:00,11.96,11.97,11.96,11.97,332000.0,9.3462,9.354,9.3462,9.354,332000.0
2006-11-15 13:20:00,11.97,11.97,11.97,11.97,144800.0,9.354,9.354,9.354,9.354,144800.0
2006-11-15 13:30:00,11.97,11.98,11.97,11.98,236800.0,9.354,9.3618,9.354,9.3618,236800.0
2006-11-15 13:40:00,11.98,11.98,11.97,11.97,217600.0,9.3618,9.3618,9.354,9.354,217600.0
2006-11-15 13:50:00,11.98,11.98,11.97,11.97,104000.0,9.3618,9.3618,9.354,9.354,104000.0
2006-11-15 14:00:00,11.97,11.98,11.96,11.98,394400.0,9.354,9.3618,9.3462,9.3618,394400.0
2006-11-15 14:10:00,11.98,11.99,11.97,11.98,171200.0,9.3618,9.3696,9.354,9.3618,171200.0
2006-11-15 14:20:00,11.98,11.99,11.96,11.96,255200.0,9.3618,9.3696,9.3462,9.3462,255200.0
2006-11-15 14:30:00,11.96,11.96,11.95,11.96,311200.0,9.3462,9.3462,9.3383,9.3462,311200.0
2006-11-15 14:40:00,11.95,11.95,11.94,11.95,217600.0,9.3383,9.3383,9.3305,9.3383,217600.0
2006-11-15 14:50:00,11.95,11.96,11.94,11.95,247200.0,9.3383,9.3462,9.3305,9.3383,247200.0
2006-11-15 15:00:00,11.95,11.95,11.94,11.95,228800.0,9.3383,9.3383,9.3305,9.3383,228800.0
2006-11-15 15:10:00,11.95,11.96,11.94,11.96,317600.0,9.3383,9.3462,9.3305,9.3462,317600.0
2006-11-15 15:20:00,11.96,11.96,11.94,11.95,191200.0,9.3462,9.3462,9.3305,9.3383,191200.0
2006-11-15 15:30:00,11.95,11.95,11.93,11.94,498400.0,9.3383,9.3383,9.3227,9.3305,498400.0
2006-11-15 15:40:00,11.94,11.95,11.93,11.94,511200.0,9.3305,9.3383,9.3227,9.3305,511200.0
2006-11-15 15:50:00,11.94,11.95,11.94,11.94,515200.0,9.3305,9.3383,9.3305,9.3305,515200.0
2006-11-16 09:30:00,11.98,11.99,11.93,11.98,395200.0,9.3618,9.3696,9.3227,9.3618,395200.0
2006-11-16 09:40:00,11.98,11.99,11.92,11.94,190400.0,9.3618,9.3696,9.3149,9.3305,190400.0
2006-11-16 09:50:00,11.93,11.96,11.93,11.94,230400.0,9.3227,9.3462,9.3227,9.3305,230400.0
2006-11-16 10:00:00,11.94,11.95,11.91,11.91,144800.0,9.3305,9.3383,9.3071,9.3071,144800.0
2006-11-16 10:10:00,11.91,11.91,11.88,11.89,153600.0,9.3071,9.3071,9.2836,9.2915,153600.0
2006-11-16 10:20:00,11.89,11.9,11.88,11.88,128000.0,9.2915,9.2993,9.2836,9.2836,128000.0
2006-11-16 10:30:00,11.88,11.9,11.88,11.89,140800.0,9.2836,9.2993,9.2836,9.2915,140800.0
2006-11-16 10:40:00,11.89,11.9,11.87,11.88,129600.0,9.2915,9.2993,9.2758,9.2836,129600.0
2006-11-16 10:50:00,11.87,11.87,11.84,11.86,208000.0,9.2758,9.2758,9.2524,9.268,208000.0
2006-11-16 11:00:00,11.86,11.88,11.85,11.88,116800.0,9.268,9.2836,9.2602,9.2836,116800.0
2006-11-16 11:10:00,11.88,11.88,11.86,11.87,106400.0,9.2836,9.2836,9.268,9.2758,106400.0
2006-11-16 11:20:00,11.88,11.88,11.87,11.88,78400.0,9.2836,9.2836,9.2758,9.2836,78400.0
2006-11-16 11:30:00,11.88,11.9,11.88,11.89,160000.0,9.2836,9.2993,9.2836,9.2915,160000.0
2006-11-16 11:40:00,11.9,11.93,11.9,11.93,121600.0,9.2993,9.3227,9.2993,9.3227,121600.0
2006-11-16 11:50:00,11.93,11.93,11.9,11.9,145600.0,9.3227,9.3227,9.2993,9.2993,145600.0
2006-11-16 12:00:00,11.9,11.9,11.89,11.89,212800.0,9.2993,9.2993,9.2915,9.2915,212800.0
2006-11-16 12:10:00,11.9,11.9,11.9,11.9,89600.0,9.2993,9.2993,9.2993,9.2993,89600.0
2006-11-16 12:20:00,11.9,11.9,11.88,11.89,53600.0,9.2993,9.2993,9.2836,9.2915,53600.0
2006-11-16 12:30:00,11.89,11.9,11.88,11.89,57600.0,9.2915,9.2993,9.2836,9.2915,57600.0
2006-11-16 12:40:00,11.89,11.89,11.88,11.89,32000.0,9.2915,9.2915,9.2836,9.2915,32000.0
2006-11-16 12:50:00,11.89,11.89,11.88,11.89,51200.0,9.2915,9.2915,9.2836,9.2915,51200.0
2006-11-16 13:00:00,11.89,11.9,11.88,11.9,97600.0,9.2915,9.2993,9.2836,9.2993,97600.0
2006-11-16 13:10:00,11.9,11.9,11.9,11.9,24800.0,9.2993,9.2993,9.2993,9.2993,24800.0
2006-11-16 13:20:00,11.9,11.91,11.9,11.91,36000.0,9.2993,9.3071,9.2993,9.3071,36000.0
2006-11-16 13:30:00,11.9,11.93,11.9,11.92,96800.0,9.2993,9.3227,9.2993,9.3149,96800.0
2006-11-16 13:40:00,11.92,11.94,11.92,11.94,95200.0,9.3149,9.3305,9.3149,9.3305,95200.0
2006-11-16 13:50:00,11.93,11.94,11.93,11.93,80000.0,9.3227,9.3305,9.3227,9.3227,80000.0
2006-11-16 14:00:00,11.93,11.94,11.92,11.93,177600.0,9.3227,9.3305,9.3149,9.3227,177600.0
2006-11-16 14:10:00,11.92,11.94,11.92,11.94,204800.0,9.3149,9.3305,9.3149,9.3305,204800.0
2006-11-16 14:20:00,11.94,11.94,11.92,11.93,104000.0,9.3305,9.3305,9.3149,9.3227,104000.0
2006-11-16 14:30:00,11.92,11.93,11.92,11.92,128000.0,9.3149,9.3227,9.3149,9.3149,128000.0
2006-11-16 14:40:00,11.92,11.94,11.92,11.93,54400.0,9.3149,9.3305,9.3149,9.3227,54400.0
2006-11-16 14:50:00,11.93,11.93,11.91,11.91,105600.0,9.3227,9.3227,9.3071,9.3071,105600.0
2006-11-16 15:00:00,11.91,11.93,11.91,11.92,78400.0,9.3071,9.3227,9.3071,9.3149,78400.0
2006-11-16 15:10:00,11.92,11.93,11.92,11.93,133600.0,9.3149,9.3227,9.3149,9.3227,133600.0
2006-11-16 15:20:00,11.93,11.93,11.92,11.93,123200.0,9.3227,9.3227,9.3149,9.3227,123200.0
2006-11-16 15:30:00,11.93,11.93,11.92,11.92,155200.0,9.3227,9.3227,9.3149,9.3149,155200.0
2006-11-16 15:40:00,11.92,11.93,11.91,11.92,148800.0,9.3149,9.3227,9.3071,9.3149,148800.0
2006-11-16 15:50:00,11.92,11.92,11.9,11.9,395200.0,9.3149,9.3149,9.2993,9.2993,395200.0
2006-11-17 09:30:00,11.88,11.92,11.88,11.9,1151200.0,9.2836,9.3149,9.2836,9.2993,1151200.0
2006-11-17 09:40:00,11.9,11.94,11.9,11.93,298400.0,9.2993,9.3305,9.2993,9.3227,298400.0
2006-11-17 09:50:00,11.93,11.97,11.93,11.96,448000.0,9.3227,9.354,9.3227,9.3462,448000.0
2006-11-17 10:00:00,11.97,11.97,11.94,11.96,429600.0,9.354,9.354,9.3305,9.3462,429600.0
2006-11-17 10:10:00,11.96,11.97,11.95,11.97,484800.0,9.3462,9.354,9.3383,9.354,484800.0
2006-11-17 10:20:00,11.97,11.97,11.92,11.93,852800.0,9.354,9.354,9.3149,9.3227,852800.0
2006-11-17 10:30:00,11.93,11.94,11.93,11.94,454400.0,9.3227,9.3305,9.3227,9.3305,454400.0
2006-11-17 10:40:00,11.94,11.96,11.94,11.96,338400.0,9.3305,9.3462,9.3305,9.3462,338400.0
2006-11-17 10:50:00,11.96,11.96,11.9,11.9,124800.0,9.3462,9.3462,9.2993,9.2993,124800.0
2006-11-17 11:00:00,11.9,11.91,11.89,11.89,327200.0,9.2993,9.3071,9.2915,9.2915,327200.0
2006-11-17 11:10:00,11.89,11.89,11.85,11.88,398400.0,9.2915,9.2915,9.2602,9.2836,398400.0
2006-11-17 11:20:00,11.88,11.91,11.88,11.89,142400.0,9.2836,9.3071,9.2836,9.2915,142400.0
2006-11-17 11:30:00,11.89,11.89,11.87,11.89,106400.0,9.2915,9.2915,9.2758,9.2915,106400.0
2006-11-17 11:40:00,11.89,11.89,11.87,11.88,32000.0,9.2915,9.2915,9.2758,9.2836,32000.0
2006-11-17 11:50:00,11.88,11.88,11.86,11.87,72000.0,9.2836,9.2836,9.268,9.2758,72000.0
2006-11-17 12:00:00,11.87,11.88,11.86,11.88,106400.0,9.2758,9.2836,9.268,9.2836,106400.0
2006-11-17 12:10:00,11.87,11.88,11.86,11.86,164000.0,9.2758,9.2836,9.268,9.268,164000.0
2006-11-17 12:20:00,11.86,11.88,11.86,11.88,205600.0,9.268,9.2836,9.268,9.2836,205600.0
2006-11-17 12:30:00,11.88,11.88,11.86,11.86,233600.0,9.2836,9.2836,9.268,9.268,233600.0
2006-11-17 12:40:00,11.86,11.87,11.85,11.87,173600.0,9.268,9.2758,9.2602,9.2758,173600.0
2006-11-17 12:50:00,11.87,11.9,11.86,11.89,283200.0,9.2758,9.2993,9.268,9.2915,283200.0
2006-11-17 13:00:00,11.89,11.9,11.89,11.9,176800.0,9.2915,9.2993,9.2915,9.2993,176800.0
2006-11-17 13:10:00,11.9,11.91,11.9,11.9,69600.0,9.2993,9.3071,9.2993,9.2993,69600.0
2006-11-17 13:20:00,11.9,11.91,11.89,11.9,81600.0,9.2993,9.3071,9.2915,9.2993,81600.0
2006-11-17 13:30:00,11.9,11.9,11.89,11.89,112000.0,9.2993,9.2993,9.2915,9.2915,112000.0
2006-11-17 13:40:00,11.9,11.91,11.89,11.9,125600.0,9.2993,9.3071,9.2915,9.2993,125600.0
2006-11-17 13:50:00,11.9,11.9,11.89,11.89,81600.0,9.2993,9.2993,9.2915,9.2915,81600.0
2006-11-17 14:00:00,11.9,11.9,11.89,11.89,97600.0,9.2993,9.2993,9.2915,9.2915,97600.0
2006-11-17 14:10:00,11.9,11.92,11.89,11.91,79200.0,9.2993,9.3149,9.2915,9.3071,79200.0
2006-11-17 14:20:00,11.91,11.91,11.89,11.9,114400.0,9.3071,9.3071,9.2915,9.2993,114400.0
2006-11-17 14:30:00,11.9,11.92,11.9,11.92,43200.0,9.2993,9.3149,9.2993,9.3149,43200.0
2006-11-17 14:40:00,11.92,11.93,11.91,11.93,92000.0,9.3149,9.3227,9.3071,9.3227,92000.0
2006-11-17 14:50:00,11.93,11.94,11.93,11.93,160800.0,9.3227,9.3305,9.3227,9.3227,160800.0
2006-11-17 15:00:00,11.93,11.94,11.93,11.94,220800.0,9.3227,9.3305,9.3227,9.3305,220800.0
2006-11-17 15:10:00,11.94,11.94,11.93,11.94,268000.0,9.3305,9.3305,9.3227,9.3305,268000.0
2006-11-17 15:20:00,11.93,11.94,11.93,11.94,76000.0,9.3227,9.3305,9.3227,9.3305,76000.0
2006-11-17 15:30:00,11.94,11.95,11.94,11.95,275200.0,9.3305,9.3383,9.3305,9.3383,275200.0
2006-11-17 15:40:00,11.95,11.96,11.94,11.95,411200.0,9.3383,9.3462,9.3305,9.3383,411200.0
2006-11-17 15:50:00,11.95,11.95,11.94,11.95,408000.0,9.3383,9.3383,9.3305,9.3383,408000.0
2006-11-20 09:30:00,11.94,11.94,11.92,11.93,312800.0,9.3305,9.3305,9.3149,9.3227,312800.0
2006-11-20 09:40:00,11.93,11.95,11.9,11.95,232800.0,9.3227,9.3383,9.2993,9.3383,232800.0
2006-11-20 09:50:00,11.95,11.95,11.93,11.95,286400.0,9.3383,9.3383,9.3227,9.3383,286400.0
2006-11-20 10:00:00,11.95,11.95,11.93,11.94,260000.0,9.3383,9.3383,9.3227,9.3305,260000.0
2006-11-20 10:10:00,11.94,11.97,11.94,11.97,170400.0,9.3305,9.354,9.3305,9.354,170400.0
2006-11-20 10:20:00,11.97,11.97,11.94,11.95,396000.0,9.354,9.354,9.3305,9.3383,396000.0
2006-11-20 10:30:00,11.95,11.97,11.95,11.97,109600.0,9.3383,9.354,9.3383,9.354,109600.0
2006-11-20 10:40:00,11.97,11.97,11.95,11.96,116800.0,9.354,9.354,9.3383,9.3462,116800.0
2006-11-20 10:50:00,11.96,11.97,11.96,11.97,76800.0,9.3462,9.354,9.3462,9.354,76800.0
2006-11-20 11:00:00,11.97,11.99,11.96,11.99,178400.0,9.354,9.3696,9.3462,9.3696,178400.0
2006-11-20 11:10:00,11.99,11.99,11.98,11.98,108000.0,9.3696,9.3696,9.3618,9.3618,108000.0
2006-11-20 11:20:00,11.98,11.98,11.97,11.98,177600.0,9.3618,9.3618,9.354,9.3618,177600.0
2006-11-20 11:30:00,11.98,12.0,11.98,11.99,158400.0,9.3618,9.3774,9.3618,9.3696,158400.0
2006-11-20 11:40:00,11.99,11.99,11.98,11.99,146400.0,9.3696,9.3696,9.3618,9.3696,146400.0
2006-11-20 11:50:00,11.99,11.99,11.96,11.96,206400.0,9.3696,9.3696,9.3462,9.3462,206400.0
2006-11-20 12:00:00,11.96,11.98,11.95,11.98,124800.0,9.3462,9.3618,9.3383,9.3618,124800.0
2006-11-20 12:10:00,11.97,11.99,11.97,11.98,90400.0,9.354,9.3696,9.354,9.3618,90400.0
2006-11-20 12:20:00,11.98,11.99,11.97,11.98,84800.0,9.3618,9.3696,9.354,9.3618,84800.0
2006-11-20 12:30:00,11.98,12.0,11.97,12.0,136000.0,9.3618,9.3774,9.354,9.3774,136000.0
2006-11-20 12:40:00,12.0,12.0,11.99,11.99,118400.0,9.3774,9.3774,9.3696,9.3696,118400.0
2006-11-20 12:50:00,11.99,12.0,11.99,12.0,126400.0,9.3696,9.3774,9.3696,9.3774,126400.0
2006-11-20 13:00:00,12.0,12.0,11.99,12.0,73600.0,9.3774,9.3774,9.3696,9.3774,73600.0
2006-11-20 13:10:00,12.0,12.0,11.99,12.0,172000.0,9.3774,9.3774,9.3696,9.3774,172000.0
2006-11-20 13:20:00,12.0,12.04,12.0,12.04,560000.0,9.3774,9.4087,9.3774,9.4087,560000.0
2006-11-20 13:30:00,12.04,12.05,12.03,12.04,273600.0,9.4087,9.4165,9.4009,9.4087,273600.0
2006-11-20 13:40:00,12.04,12.05,12.04,12.05,70400.0,9.4087,9.4165,9.4087,9.4165,70400.0
2006-11-20 13:50:00,12.04,12.06,12.03,12.04,192000.0,9.4087,9.4243,9.4009,9.4087,192000.0
2006-11-20 14:00:00,12.04,12.06,12.03,12.03,161600.0,9.4087,9.4243,9.4009,9.4009,161600.0
2006-11-20 14:10:00,12.02,12.02,12.0,12.0,140800.0,9.393,9.393,9.3774,9.3774,140800.0
2006-11-20 14:20:00,12.0,12.0,11.97,11.98,372000.0,9.3774,9.3774,9.354,9.3618,372000.0
2006-11-20 14:30:00,11.98,12.01,11.97,12.01,162400.0,9.3618,9.3852,9.354,9.3852,162400.0
2006-11-20 14:40:00,12.01,12.01,11.99,12.0,166400.0,9.3852,9.3852,9.3696,9.3774,166400.0
2006-11-20 14:50:00,12.0,12.02,12.0,12.02,67200.0,9.3774,9.393,9.3774,9.393,67200.0
2006-11-20 15:00:00,12.01,12.02,12.0,12.0,154400.0,9.3852,9.393,9.3774,9.3774,154400.0
2006-11-20 15:10:00,12.0,12.02,12.0,12.02,159200.0,9.3774,9.393,9.3774,9.393,159200.0
2006-11-20 15:20:00,12.02,12.03,12.01,12.02,260000.0,9.393,9.4009,9.3852,9.393,260000.0
2006-11-20 15:30:00,12.02,12.05,12.02,12.05,406400.0,9.393,9.4165,9.393,9.4165,406400.0
2006-11-20 15:40:00,12.05,12.06,12.04,12.05,731200.0,9.4165,9.4243,9.4087,9.4165,731200.0
2006-11-20 15:50:00,12.05,12.05,12.03,12.03,388000.0,9.4165,9.4165,9.4009,9.4009,388000.0
2006-11-21 09:30:00,12.0,12.03,11.94,12.03,444000.0,9.3774,9.4009,9.3305,9.4009,444000.0
2006-11-21 09:40:00,12.03,12.03,11.99,12.01,167200.0,9.4009,9.4009,9.3696,9.3852,167200.0
2006-11-21 09:50:00,12.01,12.04,12.01,12.02,299200.0,9.3852,9.4087,9.3852,9.393,299200.0
2006-11-21 10:00:00,12.01,12.02,11.98,12.01,173600.0,9.3852,9.393,9.3618,9.3852,173600.0
2006-11-21 10:10:00,12.01,12.04,12.01,12.03,65600.0,9.3852,9.4087,9.3852,9.4009,65600.0
2006-11-21 10:20:00,12.03,12.06,12.03,12.05,115200.0,9.4009,9.4243,9.4009,9.4165,115200.0
2006-11-21 10:30:00,12.05,12.06,12.02,12.02,94400.0,9.4165,9.4243,9.393,9.393,94400.0
2006-11-21 10:40:00,12.02,12.03,12.01,12.03,144800.0,9.393,9.4009,9.3852,9.4009,144800.0
2006-11-21 10:50:00,12.03,12.04,12.0,12.01,128800.0,9.4009,9.4087,9.3774,9.3852,128800.0
2006-11-21 11:00:00,12.01,12.07,12.01,12.07,184000.0,9.3852,9.4321,9.3852,9.4321,184000.0
2006-11-21 11:10:00,12.07,12.09,12.05,12.06,153600.0,9.4321,9.4477,9.4165,9.4243,153600.0
2006-11-21 11:20:00,12.06,12.08,12.06,12.08,110400.0,9.4243,9.4399,9.4243,9.4399,110400.0
2006-11-21 11:30:00,12.08,12.08,12.06,12.06,118400.0,9.4399,9.4399,9.4243,9.4243,118400.0
2006-11-21 11:40:00,12.06,12.08,12.06,12.07,71200.0,9.4243,9.4399,9.4243,9.4321,71200.0
2006-11-21 11:50:00,12.07,12.08,12.06,12.08,109600.0,9.4321,9.4399,9.4243,9.4399,109600.0
2006-11-21 12:00:00,12.07,12.08,12.07,12.08,100800.0,9.4321,9.4399,9.4321,9.4399,100800.0
2006-11-21 12:10:00,12.08,12.09,12.07,12.08,129600.0,9.4399,9.4477,9.4321,9.4399,129600.0
2006-11-21 12:20:00,12.08,12.1,12.08,12.09,104800.0,9.4399,9.4556,9.4399,9.4477,104800.0
2006-11-21 12:30:00,12.09,12.1,12.09,12.1,65600.0,9.4477,9.4556,9.4477,9.4556,65600.0
2006-11-21 12:40:00,12.09,12.1,12.09,12.1,50400.0,9.4477,9.4556,9.4477,9.4556,50400.0
2006-11-21 12:50:00,12.1,12.11,12.09,12.1,186400.0,9.4556,9.4634,9.4477,9.4556,186400.0
2006-11-21 13:00:00,12.1,12.1,12.09,12.09,104000.0,9.4556,9.4556,9.4477,9.4477,104000.0
2006-11-21 13:10:00,12.1,12.11,12.09,12.1,93600.0,9.4556,9.4634,9.4477,9.4556,93600.0
2006-11-21 13:20:00,12.1,12.1,12.08,12.09,75200.0,9.4556,9.4556,9.4399,9.4477,75200.0
2006-11-21 13:30:00,12.09,12.1,12.09,12.09,132000.0,9.4477,9.4556,9.4477,9.4477,132000.0
2006-11-21 13:40:00,12.09,12.1,12.08,12.1,62400.0,9.4477,9.4556,9.4399,9.4556,62400.0
2006-11-21 13:50:00,12.1,12.11,12.09,12.09,81600.0,9.4556,9.4634,9.4477,9.4477,81600.0
2006-11-21 14:00:00,12.09,12.1,12.09,12.09,84000.0,9.4477,9.4556,9.4477,9.4477,84000.0
2006-11-21 14:10:00,12.09,12.09,12.08,12.08,56800.0,9.4477,9.4477,9.4399,9.4399,56800.0
2006-11-21 14:20:00,12.08,12.09,12.08,12.08,76800.0,9.4399,9.4477,9.4399,9.4399,76800.0
2006-11-21 14:30:00,12.08,12.08,12.07,12.07,103200.0,9.4399,9.4399,9.4321,9.4321,103200.0
2006-11-21 14:40:00,12.07,12.09,12.07,12.09,119200.0,9.4321,9.4477,9.4321,9.4477,119200.0
2006-11-21 14:50:00,12.09,12.1,12.09,12.1,117600.0,9.4477,9.4556,9.4477,9.4556,117600.0
2006-11-21 15:00:00,12.1,12.1,12.09,12.1,159200.0,9.4556,9.4556,9.4477,9.4556,159200.0
2006-11-21 15:10:00,12.1,12.1,12.1,12.1,187200.0,9.4556,9.4556,9.4556,9.4556,187200.0
2006-11-21 15:20:00,12.1,12.1,12.09,12.1,284800.0,9.4556,9.4556,9.4477,9.4556,284800.0
2006-11-21 15:30:00,12.1,12.1,12.09,12.09,164800.0,9.4556,9.4556,9.4477,9.4477,164800.0
2006-11-21 15:40:00,12.09,12.09,12.08,12.08,575200.0,9.4477,9.4477,9.4399,9.4399,575200.0
2006-11-21 15:50:00,12.08,12.08,12.06,12.07,705600.0,9.4399,9.4399,9.4243,9.4321,705600.0
2006-11-22 09:30:00,12.04,12.06,12.03,12.05,252000.0,9.4087,9.4243,9.4009,9.4165,252000.0
2006-11-22 09:40:00,12.05,12.09,12.05,12.08,205600.0,9.4165,9.4477,9.4165,9.4399,205600.0
2006-11-22 09:50:00,12.08,12.08,12.06,12.08,184800.0,9.4399,9.4399,9.4243,9.4399,184800.0
2006-11-22 10:00:00,12.08,12.08,12.06,12.07,125600.0,9.4399,9.4399,9.4243,9.4321,125600.0
2006-11-22 10:10:00,12.06,12.06,12.02,12.05,392800.0,9.4243,9.4243,9.393,9.4165,392800.0
2006-11-22 10:20:00,12.05,12.05,12.02,12.04,89600.0,9.4165,9.4165,9.393,9.4087,89600.0
2006-11-22 10:30:00,12.04,12.07,12.03,12.07,95200.0,9.4087,9.4321,9.4009,9.4321,95200.0
2006-11-22 10:40:00,12.07,12.08,12.07,12.07,77600.0,9.4321,9.4399,9.4321,9.4321,77600.0
2006-11-22 10:50:00,12.07,12.07,12.06,12.06,39200.0,9.4321,9.4321,9.4243,9.4243,39200.0
2006-11-22 11:00:00,12.07,12.09,12.07,12.09,107200.0,9.4321,9.4477,9.4321,9.4477,107200.0
2006-11-22 11:10:00,12.09,12.09,12.09,12.09,41600.0,9.4477,9.4477,9.4477,9.4477,41600.0
2006-11-22 11:20:00,12.09,12.1,12.09,12.1,74400.0,9.4477,9.4556,9.4477,9.4556,74400.0
2006-11-22 11:30:00,12.1,12.12,12.1,12.12,204800.0,9.4556,9.4712,9.4556,9.4712,204800.0
2006-11-22 11:40:00,12.12,12.13,12.12,12.13,276000.0,9.4712,9.479,9.4712,9.479,276000.0
2006-11-22 11:50:00,12.12,12.12,12.09,12.09,114400.0,9.4712,9.4712,9.4477,9.4477,114400.0
2006-11-22 12:00:00,12.09,12.1,12.09,12.1,66400.0,9.4477,9.4556,9.4477,9.4556,66400.0
2006-11-22 12:10:00,12.1,12.1,12.1,12.1,30400.0,9.4556,9.4556,9.4556,9.4556,30400.0
2006-11-22 12:20:00,12.1,12.1,12.09,12.09,66400.0,9.4556,9.4556,9.4477,9.4477,66400.0
2006-11-22 12:30:00,12.09,12.1,12.09,12.09,53600.0,9.4477,9.4556,9.4477,9.4477,53600.0
2006-11-22 12:40:00,12.09,12.09,12.07,12.07,48800.0,9.4477,9.4477,9.4321,9.4321,48800.0
2006-11-22 12:50:00,12.07,12.08,12.07,12.07,55200.0,9.4321,9.4399,9.4321,9.4321,55200.0
2006-11-22 13:00:00,12.07,12.08,12.07,12.08,38400.0,9.4321,9.4399,9.4321,9.4399,38400.0
2006-11-22 13:10:00,12.08,12.1,12.08,12.1,60000.0,9.4399,9.4556,9.4399,9.4556,60000.0
2006-11-22 13:20:00,12.09,12.1,12.09,12.1,27200.0,9.4477,9.4556,9.4477,9.4556,27200.0
2006-11-22 13:30:00,12.1,12.11,12.1,12.11,92000.0,9.4556,9.4634,9.4556,9.4634,92000.0
2006-11-22 13:40:00,12.12,12.12,12.11,12.11,85600.0,9.4712,9.4712,9.4634,9.4634,85600.0
2006-11-22 13:50:00,12.11,12.11,12.1,12.1,30400.0,9.4634,9.4634,9.4556,9.4556,30400.0
2006-11-22 14:00:00,12.1,12.1,12.1,12.1,65600.0,9.4556,9.4556,9.4556,9.4556,65600.0
2006-11-22 14:10:00,12.1,12.11,12.1,12.1,32000.0,9.4556,9.4634,9.4556,9.4556,32000.0
2006-11-22 14:20:00,12.1,12.11,12.1,12.11,83200.0,9.4556,9.4634,9.4556,9.4634,83200.0
2006-11-22 14:30:00,12.11,12.11,12.1,12.1,100800.0,9.4634,9.4634,9.4556,9.4556,100800.0
2006-11-22 14:40:00,12.1,12.11,12.1,12.11,121600.0,9.4556,9.4634,9.4556,9.4634,121600.0
2006-11-22 14:50:00,12.11,12.11,12.11,12.11,68800.0,9.4634,9.4634,9.4634,9.4634,68800.0
2006-11-22 15:00:00,12.12,12.13,12.11,12.12,171200.0,9.4712,9.479,9.4634,9.4712,171200.0
2006-11-22 15:10:00,12.12,12.12,12.12,12.12,60800.0,9.4712,9.4712,9.4712,9.4712,60800.0
2006-11-22 15:20:00,12.12,12.12,12.12,12.12,104000.0,9.4712,9.4712,9.4712,9.4712,104000.0
2006-11-22 15:30:00,12.12,12.12,12.12,12.12,157600.0,9.4712,9.4712,9.4712,9.4712,157600.0
2006-11-22 15:40:00,12.12,12.12,12.11,12.12,201600.0,9.4712,9.4712,9.4634,9.4712,201600.0
2006-11-22 15:50:00,12.12,12.13,12.11,12.13,301600.0,9.4712,9.479,9.4634,9.479,301600.0
2006-11-24 09:30:00,12.07,12.09,12.06,12.07,408800.0,9.4321,9.4477,9.4243,9.4321,408800.0
2006-11-24 09:40:00,12.08,12.08,12.05,12.05,210400.0,9.4399,9.4399,9.4165,9.4165,210400.0
2006-11-24 09:50:00,12.05,12.05,12.01,12.03,346400.0,9.4165,9.4165,9.3852,9.4009,346400.0
2006-11-24 10:00:00,12.03,12.06,12.02,12.05,125600.0,9.4009,9.4243,9.393,9.4165,125600.0
2006-11-24 10:10:00,12.06,12.08,12.06,12.08,108000.0,9.4243,9.4399,9.4243,9.4399,108000.0
2006-11-24 10:20:00,12.08,12.12,12.08,12.12,119200.0,9.4399,9.4712,9.4399,9.4712,119200.0
2006-11-24 10:30:00,12.12,12.14,12.12,12.14,157600.0,9.4712,9.4868,9.4712,9.4868,157600.0
2006-11-24 10:40:00,12.14,12.15,12.13,12.13,65600.0,9.4868,9.4946,9.479,9.479,65600.0
2006-11-24 10:50:00,12.14,12.15,12.13,12.14,39200.0,9.4868,9.4946,9.479,9.4868,39200.0
2006-11-24 11:00:00,12.14,12.15,12.14,12.15,129600.0,9.4868,9.4946,9.4868,9.4946,129600.0
2006-11-24 11:10:00,12.15,12.16,12.14,12.16,160800.0,9.4946,9.5024,9.4868,9.5024,160800.0
2006-11-24 11:20:00,12.16,12.17,12.16,12.16,93600.0,9.5024,9.5103,9.5024,9.5024,93600.0
2006-11-24 11:30:00,12.16,12.16,12.15,12.15,104800.0,9.5024,9.5024,9.4946,9.4946,104800.0
2006-11-24 11:40:00,12.15,12.15,12.13,12.14,104000.0,9.4946,9.4946,9.479,9.4868,104000.0
2006-11-24 11:50:00,12.13,12.14,12.12,12.12,119200.0,9.479,9.4868,9.4712,9.4712,119200.0
2006-11-24 12:00:00,12.12,12.13,12.11,12.12,87200.0,9.4712,9.479,9.4634,9.4712,87200.0
2006-11-24 12:10:00,12.12,12.12,12.11,12.11,112800.0,9.4712,9.4712,9.4634,9.4634,112800.0
2006-11-24 12:20:00,12.11,12.11,12.11,12.11,99200.0,9.4634,9.4634,9.4634,9.4634,99200.0
2006-11-24 12:30:00,12.11,12.12,12.1,12.11,212000.0,9.4634,9.4712,9.4556,9.4634,212000.0
2006-11-24 12:40:00,12.11,12.11,12.1,12.1,116800.0,9.4634,9.4634,9.4556,9.4556,116800.0
2006-11-24 12:50:00,12.1,12.11,12.1,12.1,208800.0,9.4556,9.4634,9.4556,9.4556,208800.0
2006-11-24 13:00:00,12.1,12.1,12.09,12.09,113600.0,9.4556,9.4556,9.4477,9.4477,113600.0
2006-11-24 13:10:00,12.09,12.09,12.09,12.09,0.0,9.4477,9.4477,9.4477,9.4477,0.0
2006-11-24 13:20:00,12.09,12.09,12.09,12.09,0.0,9.4477,9.4477,9.4477,9.4477,0.0
2006-11-24 13:30:00,12.09,12.09,12.09,12.09,0.0,9.4477,9.4477,9.4477,9.4477,0.0
2006-11-24 13:40:00,12.04,12.04,12.04,12.04,800.0,9.4087,9.4087,9.4087,9.4087,800.0
2006-11-24 13:50:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:00:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:10:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:20:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:30:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:40:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:50:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:00:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:10:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:20:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:30:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:40:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:50:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-27 09:30:00,12.06,12.09,12.05,12.08,297600.0,9.4243,9.4477,9.4165,9.4399,297600.0
2006-11-27 09:40:00,12.08,12.11,12.08,12.09,269600.0,9.4399,9.4634,9.4399,9.4477,269600.0
2006-11-27 09:50:00,12.09,12.1,12.08,12.09,251200.0,9.4477,9.4556,9.4399,9.4477,251200.0
2006-11-27 10:00:00,12.09,12.1,12.08,12.08,379200.0,9.4477,9.4556,9.4399,9.4399,379200.0
2006-11-27 10:10:00,12.08,12.09,12.08,12.09,350400.0,9.4399,9.4477,9.4399,9.4477,350400.0
2006-11-27 10:20:00,12.09,12.09,12.08,12.09,110400.0,9.4477,9.4477,9.4399,9.4477,110400.0
2006-11-27 10:30:00,12.09,12.1,12.09,12.09,212800.0,9.4477,9.4556,9.4477,9.4477,212800.0
2006-11-27 10:40:00,12.09,12.1,12.08,12.08,95200.0,9.4477,9.4556,9.4399,9.4399,95200.0
2006-11-27 10:50:00,12.09,12.1,12.08,12.09,109600.0,9.4477,9.4556,9.4399,9.4477,109600.0
2006-11-27 11:00:00,12.09,12.1,12.09,12.1,361600.0,9.4477,9.4556,9.4477,9.4556,361600.0
2006-11-27 11:10:00,12.1,12.11,12.08,12.09,256800.0,9.4556,9.4634,9.4399,9.4477,256800.0
2006-11-27 11:20:00,12.09,12.1,12.09,12.09,175200.0,9.4477,9.4556,9.4477,9.4477,175200.0
2006-11-27 11:30:00,12.09,12.09,12.08,12.08,104000.0,9.4477,9.4477,9.4399,9.4399,104000.0
2006-11-27 11:40:00,12.09,12.09,12.07,12.09,125600.0,9.4477,9.4477,9.4321,9.4477,125600.0
2006-11-27 11:50:00,12.09,12.09,12.09,12.09,163200.0,9.4477,9.4477,9.4477,9.4477,163200.0
2006-11-27 12:00:00,12.09,12.09,12.07,12.07,119200.0,9.4477,9.4477,9.4321,9.4321,119200.0
2006-11-27 12:10:00,12.07,12.08,12.07,12.08,76800.0,9.4321,9.4399,9.4321,9.4399,76800.0
2006-11-27 12:20:00,12.08,12.08,12.05,12.05,116000.0,9.4399,9.4399,9.4165,9.4165,116000.0
2006-11-27 12:30:00,12.05,12.05,12.02,12.02,194400.0,9.4165,9.4165,9.393,9.393,194400.0
2006-11-27 12:40:00,12.02,12.03,12.01,12.01,172000.0,9.393,9.4009,9.3852,9.3852,172000.0
2006-11-27 12:50:00,12.01,12.01,11.99,11.99,168000.0,9.3852,9.3852,9.3696,9.3696,168000.0
2006-11-27 13:00:00,11.99,12.01,11.99,12.01,152800.0,9.3696,9.3852,9.3696,9.3852,152800.0
2006-11-27 13:10:00,12.01,12.01,12.01,12.01,137600.0,9.3852,9.3852,9.3852,9.3852,137600.0
2006-11-27 13:20:00,12.01,12.03,12.0,12.03,160000.0,9.3852,9.4009,9.3774,9.4009,160000.0
2006-11-27 13:30:00,12.03,12.04,12.02,12.03,173600.0,9.4009,9.4087,9.393,9.4009,173600.0
2006-11-27 13:40:00,12.03,12.04,12.02,12.02,48800.0,9.4009,9.4087,9.393,9.393,48800.0
2006-11-27 13:50:00,12.02,12.04,12.02,12.03,62400.0,9.393,9.4087,9.393,9.4009,62400.0
2006-11-27 14:00:00,12.03,12.03,12.0,12.0,100800.0,9.4009,9.4009,9.3774,9.3774,100800.0
2006-11-27 14:10:00,12.0,12.02,12.0,12.01,131200.0,9.3774,9.393,9.3774,9.3852,131200.0
2006-11-27 14:20:00,12.01,12.01,11.99,12.0,117600.0,9.3852,9.3852,9.3696,9.3774,117600.0
2006-11-27 14:30:00,11.99,12.01,11.99,11.99,177600.0,9.3696,9.3852,9.3696,9.3696,177600.0
2006-11-27 14:40:00,11.99,11.99,11.98,11.99,164000.0,9.3696,9.3696,9.3618,9.3696,164000.0
2006-11-27 14:50:00,11.98,11.99,11.97,11.97,258400.0,9.3618,9.3696,9.354,9.354,258400.0
2006-11-27 15:00:00,11.97,11.98,11.96,11.97,315200.0,9.354,9.3618,9.3462,9.354,315200.0
2006-11-27 15:10:00,11.98,11.98,11.96,11.97,209600.0,9.3618,9.3618,9.3462,9.354,209600.0
2006-11-27 15:20:00,11.97,11.99,11.97,11.98,220000.0,9.354,9.3696,9.354,9.3618,220000.0
2006-11-27 15:30:00,11.98,11.98,11.97,11.98,317600.0,9.3618,9.3618,9.354,9.3618,317600.0
2006-11-27 15:40:00,11.98,11.98,11.97,11.98,345600.0,9.3618,9.3618,9.354,9.3618,345600.0
2006-11-27 15:50:00,11.98,12.0,11.98,11.98,448800.0,9.3618,9.3774,9.3618,9.3618,448800.0
2006-11-28 09:30:00,11.9,11.97,11.9,11.9,512000.0,9.2993,9.354,9.2993,9.2993,512000.0
2006-11-28 09:40:00,11.9,11.94,11.88,11.93,164000.0,9.2993,9.3305,9.2836,9.3227,164000.0
2006-11-28 09:50:00,11.93,11.97,11.93,11.95,292000.0,9.3227,9.354,9.3227,9.3383,292000.0
2006-11-28 10:00:00,11.95,12.01,11.94,11.99,265600.0,9.3383,9.3852,9.3305,9.3696,265600.0
2006-11-28 10:10:00,11.99,11.99,11.92,11.92,294400.0,9.3696,9.3696,9.3149,9.3149,294400.0
2006-11-28 10:20:00,11.92,11.96,11.92,11.96,189600.0,9.3149,9.3462,9.3149,9.3462,189600.0
2006-11-28 10:30:00,11.96,11.99,11.96,11.98,187200.0,9.3462,9.3696,9.3462,9.3618,187200.0
2006-11-28 10:40:00,11.98,11.99,11.97,11.99,80800.0,9.3618,9.3696,9.354,9.3696,80800.0
2006-11-28 10:50:00,11.99,12.01,11.99,12.0,240000.0,9.3696,9.3852,9.3696,9.3774,240000.0
2006-11-28 11:00:00,12.0,12.0,11.98,11.99,114400.0,9.3774,9.3774,9.3618,9.3696,114400.0
2006-11-28 11:10:00,11.99,12.0,11.99,12.0,95200.0,9.3696,9.3774,9.3696,9.3774,95200.0
2006-11-28 11:20:00,12.0,12.0,11.99,11.99,96000.0,9.3774,9.3774,9.3696,9.3696,96000.0
2006-11-28 11:30:00,11.99,11.99,11.99,11.99,167200.0,9.3696,9.3696,9.3696,9.3696,167200.0
2006-11-28 11:40:00,11.99,11.99,11.98,11.98,77600.0,9.3696,9.3696,9.3618,9.3618,77600.0
2006-11-28 11:50:00,11.98,11.99,11.98,11.98,59200.0,9.3618,9.3696,9.3618,9.3618,59200.0
2006-11-28 12:00:00,11.98,11.99,11.98,11.98,72800.0,9.3618,9.3696,9.3618,9.3618,72800.0
2006-11-28 12:10:00,11.99,11.99,11.98,11.98,95200.0,9.3696,9.3696,9.3618,9.3618,95200.0
2006-11-28 12:20:00,11.98,11.98,11.97,11.97,136000.0,9.3618,9.3618,9.354,9.354,136000.0
2006-11-28 12:30:00,11.97,11.97,11.94,11.94,276000.0,9.354,9.354,9.3305,9.3305,276000.0
2006-11-28 12:40:00,11.94,11.94,11.91,11.92,316000.0,9.3305,9.3305,9.3071,9.3149,316000.0
2006-11-28 12:50:00,11.92,11.94,11.92,11.93,220800.0,9.3149,9.3305,9.3149,9.3227,220800.0
2006-11-28 13:00:00,11.93,11.96,11.92,11.95,287200.0,9.3227,9.3462,9.3149,9.3383,287200.0
2006-11-28 13:10:00,11.96,11.97,11.95,11.95,120000.0,9.3462,9.354,9.3383,9.3383,120000.0
2006-11-28 13:20:00,11.95,11.96,11.93,11.94,145600.0,9.3383,9.3462,9.3227,9.3305,145600.0
2006-11-28 13:30:00,11.93,11.95,11.92,11.95,106400.0,9.3227,9.3383,9.3149,9.3383,106400.0
2006-11-28 13:40:00,11.94,11.95,11.94,11.95,136800.0,9.3305,9.3383,9.3305,9.3383,136800.0
2006-11-28 13:50:00,11.95,11.95,11.94,11.95,92000.0,9.3383,9.3383,9.3305,9.3383,92000.0
2006-11-28 14:00:00,11.95,11.95,11.94,11.94,92800.0,9.3383,9.3383,9.3305,9.3305,92800.0
2006-11-28 14:10:00,11.94,11.97,11.94,11.96,139200.0,9.3305,9.354,9.3305,9.3462,139200.0
2006-11-28 14:20:00,11.96,11.99,11.96,11.98,181600.0,9.3462,9.3696,9.3462,9.3618,181600.0
2006-11-28 14:30:00,11.98,11.99,11.97,11.98,107200.0,9.3618,9.3696,9.354,9.3618,107200.0
2006-11-28 14:40:00,11.97,11.99,11.97,11.97,106400.0,9.354,9.3696,9.354,9.354,106400.0
2006-11-28 14:50:00,11.97,11.98,11.97,11.97,172800.0,9.354,9.3618,9.354,9.354,172800.0
2006-11-28 15:00:00,11.97,11.99,11.97,11.97,178400.0,9.354,9.3696,9.354,9.354,178400.0
2006-11-28 15:10:00,11.97,11.99,11.97,11.99,228800.0,9.354,9.3696,9.354,9.3696,228800.0
2006-11-28 15:20:00,11.99,11.99,11.98,11.99,153600.0,9.3696,9.3696,9.3618,9.3696,153600.0
2006-11-28 15:30:00,11.99,11.99,11.98,11.99,196000.0,9.3696,9.3696,9.3618,9.3696,196000.0
2006-11-28 15:40:00,11.98,11.99,11.98,11.99,235200.0,9.3618,9.3696,9.3618,9.3696,235200.0
2006-11-28 15:50:00,11.99,12.01,11.99,12.0,430400.0,9.3696,9.3852,9.3696,9.3774,430400.0
2006-11-29 09:30:00,12.08,12.12,12.08,12.11,344800.0,9.4399,9.4712,9.4399,9.4634,344800.0
2006-11-29 09:40:00,12.11,12.11,12.06,12.08,328000.0,9.4634,9.4634,9.4243,9.4399,328000.0
2006-11-29 09:50:00,12.08,12.08,12.05,12.06,210400.0,9.4399,9.4399,9.4165,9.4243,210400.0
2006-11-29 10:00:00,12.06,12.12,12.06,12.11,356000.0,9.4243,9.4712,9.4243,9.4634,356000.0
2006-11-29 10:10:00,12.12,12.12,12.1,12.1,168000.0,9.4712,9.4712,9.4556,9.4556,168000.0
2006-11-29 10:20:00,12.1,12.12,12.1,12.11,144800.0,9.4556,9.4712,9.4556,9.4634,144800.0
2006-11-29 10:30:00,12.11,12.11,12.1,12.11,207200.0,9.4634,9.4634,9.4556,9.4634,207200.0
2006-11-29 10:40:00,12.11,12.12,12.1,12.12,250400.0,9.4634,9.4712,9.4556,9.4712,250400.0
2006-11-29 10:50:00,12.11,12.12,12.1,12.11,118400.0,9.4634,9.4712,9.4556,9.4634,118400.0
2006-11-29 11:00:00,12.11,12.13,12.11,12.13,301600.0,9.4634,9.479,9.4634,9.479,301600.0
2006-11-29 11:10:00,12.13,12.14,12.13,12.13,95200.0,9.479,9.4868,9.479,9.479,95200.0
2006-11-29 11:20:00,12.13,12.14,12.12,12.14,92800.0,9.479,9.4868,9.4712,9.4868,92800.0
2006-11-29 11:30:00,12.14,12.15,12.14,12.15,184800.0,9.4868,9.4946,9.4868,9.4946,184800.0
2006-11-29 11:40:00,12.14,12.15,12.13,12.13,116000.0,9.4868,9.4946,9.479,9.479,116000.0
2006-11-29 11:50:00,12.13,12.14,12.12,12.12,135200.0,9.479,9.4868,9.4712,9.4712,135200.0
2006-11-29 12:00:00,12.12,12.13,12.12,12.12,67200.0,9.4712,9.479,9.4712,9.4712,67200.0
2006-11-29 12:10:00,12.12,12.14,12.12,12.13,209600.0,9.4712,9.4868,9.4712,9.479,209600.0
2006-11-29 12:20:00,12.13,12.13,12.13,12.13,144800.0,9.479,9.479,9.479,9.479,144800.0
2006-11-29 12:30:00,12.13,12.13,12.12,12.12,86400.0,9.479,9.479,9.4712,9.4712,86400.0
2006-11-29 12:40:00,12.12,12.13,12.12,12.12,89600.0,9.4712,9.479,9.4712,9.4712,89600.0
2006-11-29 12:50:00,12.12,12.12,12.11,12.12,83200.0,9.4712,9.4712,9.4634,9.4712,83200.0
2006-11-29 13:00:00,12.11,12.13,12.11,12.12,171200.0,9.4634,9.479,9.4634,9.4712,171200.0
2006-11-29 13:10:00,12.12,12.12,12.11,12.12,180000.0,9.4712,9.4712,9.4634,9.4712,180000.0
2006-11-29 13:20:00,12.12,12.12,12.1,12.1,135200.0,9.4712,9.4712,9.4556,9.4556,135200.0
2006-11-29 13:30:00,12.1,12.1,12.08,12.08,120000.0,9.4556,9.4556,9.4399,9.4399,120000.0
2006-11-29 13:40:00,12.08,12.1,12.07,12.09,119200.0,9.4399,9.4556,9.4321,9.4477,119200.0
2006-11-29 13:50:00,12.09,12.09,12.08,12.09,156000.0,9.4477,9.4477,9.4399,9.4477,156000.0
2006-11-29 14:00:00,12.09,12.1,12.09,12.1,158400.0,9.4477,9.4556,9.4477,9.4556,158400.0
2006-11-29 14:10:00,12.1,12.1,12.09,12.1,128000.0,9.4556,9.4556,9.4477,9.4556,128000.0
2006-11-29 14:20:00,12.1,12.1,12.08,12.08,136000.0,9.4556,9.4556,9.4399,9.4399,136000.0
2006-11-29 14:30:00,12.08,12.1,12.08,12.1,144000.0,9.4399,9.4556,9.4399,9.4556,144000.0
2006-11-29 14:40:00,12.1,12.11,12.1,12.1,122400.0,9.4556,9.4634,9.4556,9.4556,122400.0
2006-11-29 14:50:00,12.1,12.11,12.09,12.1,146400.0,9.4556,9.4634,9.4477,9.4556,146400.0
2006-11-29 15:00:00,12.1,12.1,12.09,12.1,146400.0,9.4556,9.4556,9.4477,9.4556,146400.0
2006-11-29 15:10:00,12.1,12.1,12.09,12.1,153600.0,9.4556,9.4556,9.4477,9.4556,153600.0
2006-11-29 15:20:00,12.1,12.1,12.09,12.09,154400.0,9.4556,9.4556,9.4477,9.4477,154400.0
2006-11-29 15:30:00,12.09,12.11,12.09,12.1,324800.0,9.4477,9.4634,9.4477,9.4556,324800.0
2006-11-29 15:40:00,12.1,12.1,12.1,12.1,260000.0,9.4556,9.4556,9.4556,9.4556,260000.0
2006-11-29 15:50:00,12.1,12.11,12.1,12.11,325600.0,9.4556,9.4634,9.4556,9.4634,325600.0
2006-11-30 09:30:00,12.11,12.16,12.11,12.13,334400.0,9.4634,9.5024,9.4634,9.479,334400.0
2006-11-30 09:40:00,12.12,12.15,12.12,12.13,480800.0,9.4712,9.4946,9.4712,9.479,480800.0
2006-11-30 09:50:00,12.13,12.14,12.1,12.11,475200.0,9.479,9.4868,9.4556,9.4634,475200.0
2006-11-30 10:00:00,12.11,12.13,12.07,12.09,416000.0,9.4634,9.479,9.4321,9.4477,416000.0
2006-11-30 10:10:00,12.1,12.11,12.07,12.08,383200.0,9.4556,9.4634,9.4321,9.4399,383200.0
2006-11-30 10:20:00,12.08,12.11,12.07,12.08,604800.0,9.4399,9.4634,9.4321,9.4399,604800.0
2006-11-30 10:30:00,12.08,12.11,12.08,12.1,370400.0,9.4399,9.4634,9.4399,9.4556,370400.0
2006-11-30 10:40:00,12.1,12.11,12.1,12.11,206400.0,9.4556,9.4634,9.4556,9.4634,206400.0
2006-11-30 10:50:00,12.11,12.13,12.11,12.13,247200.0,9.4634,9.479,9.4634,9.479,247200.0
2006-11-30 11:00:00,12.13,12.13,12.12,12.12,247200.0,9.479,9.479,9.4712,9.4712,247200.0
2006-11-30 11:10:00,12.12,12.13,12.12,12.13,340800.0,9.4712,9.479,9.4712,9.479,340800.0
2006-11-30 11:20:00,12.13,12.13,12.12,12.13,471200.0,9.479,9.479,9.4712,9.479,471200.0
2006-11-30 11:30:00,12.13,12.13,12.12,12.13,453600.0,9.479,9.479,9.4712,9.479,453600.0
2006-11-30 11:40:00,12.13,12.14,12.13,12.14,344800.0,9.479,9.4868,9.479,9.4868,344800.0
2006-11-30 11:50:00,12.14,12.15,12.14,12.14,176800.0,9.4868,9.4946,9.4868,9.4868,176800.0
2006-11-30 12:00:00,12.14,12.15,12.14,12.15,180800.0,9.4868,9.4946,9.4868,9.4946,180800.0
2006-11-30 12:10:00,12.15,12.16,12.15,12.15,108800.0,9.4946,9.5024,9.4946,9.4946,108800.0
2006-11-30 12:20:00,12.15,12.16,12.15,12.15,100000.0,9.4946,9.5024,9.4946,9.4946,100000.0
2006-11-30 12:30:00,12.15,12.17,12.15,12.17,156800.0,9.4946,9.5103,9.4946,9.5103,156800.0
2006-11-30 12:40:00,12.17,12.18,12.16,12.18,151200.0,9.5103,9.5181,9.5024,9.5181,151200.0
2006-11-30 12:50:00,12.18,12.19,12.17,12.18,147200.0,9.5181,9.5259,9.5103,9.5181,147200.0
2006-11-30 13:00:00,12.18,12.18,12.17,12.17,144000.0,9.5181,9.5181,9.5103,9.5103,144000.0
2006-11-30 13:10:00,12.18,12.2,12.18,12.19,389600.0,9.5181,9.5337,9.5181,9.5259,389600.0
2006-11-30 13:20:00,12.18,12.22,12.18,12.21,215200.0,9.5181,9.5493,9.5181,9.5415,215200.0
2006-11-30 13:30:00,12.22,12.24,12.22,12.24,183200.0,9.5493,9.565,9.5493,9.565,183200.0
2006-11-30 13:40:00,12.24,12.25,12.23,12.25,639200.0,9.565,9.5728,9.5571,9.5728,639200.0
2006-11-30 13:50:00,12.25,12.26,12.22,12.22,276800.0,9.5728,9.5806,9.5493,9.5493,276800.0
2006-11-30 14:00:00,12.23,12.24,12.22,12.24,264000.0,9.5571,9.565,9.5493,9.565,264000.0
2006-11-30 14:10:00,12.24,12.25,12.24,12.24,207200.0,9.565,9.5728,9.565,9.565,207200.0
2006-11-30 14:20:00,12.24,12.26,12.24,12.25,198400.0,9.565,9.5806,9.565,9.5728,198400.0
2006-11-30 14:30:00,12.25,12.27,12.25,12.26,478400.0,9.5728,9.5884,9.5728,9.5806,478400.0
2006-11-30 14:40:00,12.26,12.3,12.25,12.28,333600.0,9.5806,9.6118,9.5728,9.5962,333600.0
2006-11-30 14:50:00,12.28,12.31,12.27,12.3,333600.0,9.5962,9.6197,9.5884,9.6118,333600.0
2006-11-30 15:00:00,12.31,12.31,12.3,12.31,787200.0,9.6197,9.6197,9.6118,9.6197,787200.0
2006-11-30 15:10:00,12.31,12.35,12.31,12.35,749600.0,9.6197,9.6509,9.6197,9.6509,749600.0
2006-11-30 15:20:00,12.35,12.37,12.33,12.37,707200.0,9.6509,9.6665,9.6353,9.6665,707200.0
2006-11-30 15:30:00,12.37,12.41,12.37,12.41,1503200.0,9.6665,9.6978,9.6665,9.6978,1503200.0
2006-11-30 15:40:00,12.41,12.41,12.38,12.39,1149600.0,9.6978,9.6978,9.6744,9.6822,1149600.0
2006-11-30 15:50:00,12.38,12.39,12.37,12.37,1111200.0,9.6744,9.6822,9.6665,9.6665,1111200.0
2006-12-01 09:30:00,12.34,12.36,12.3,12.35,459200.0,9.6431,9.6587,9.6118,9.6509,459200.0
2006-12-01 09:40:00,12.35,12.39,12.35,12.36,513600.0,9.6509,9.6822,9.6509,9.6587,513600.0
2006-12-01 09:50:00,12.36,12.36,12.26,12.28,460800.0,9.6587,9.6587,9.5806,9.5962,460800.0
2006-12-01 10:00:00,12.29,12.29,12.21,12.22,416800.0,9.604,9.604,9.5415,9.5493,416800.0
2006-12-01 10:10:00,12.22,12.26,12.22,12.24,248800.0,9.5493,9.5806,9.5493,9.565,248800.0
2006-12-01 10:20:00,12.24,12.25,12.22,12.23,409600.0,9.565,9.5728,9.5493,9.5571,409600.0
2006-12-01 10:30:00,12.23,12.25,12.21,12.24,612800.0,9.5571,9.5728,9.5415,9.565,612800.0
2006-12-01 10:40:00,12.24,12.26,12.23,12.25,264800.0,9.565,9.5806,9.5571,9.5728,264800.0
2006-12-01 10:50:00,12.24,12.24,12.22,12.23,141600.0,9.565,9.565,9.5493,9.5571,141600.0
2006-12-01 11:00:00,12.23,12.25,12.21,12.21,272000.0,9.5571,9.5728,9.5415,9.5415,272000.0
2006-12-01 11:10:00,12.21,12.22,12.2,12.2,152800.0,9.5415,9.5493,9.5337,9.5337,152800.0
2006-12-01 11:20:00,12.2,12.2,12.16,12.18,248800.0,9.5337,9.5337,9.5024,9.5181,248800.0
2006-12-01 11:30:00,12.18,12.19,12.15,12.19,325600.0,9.5181,9.5259,9.4946,9.5259,325600.0
2006-12-01 11:40:00,12.18,12.23,12.18,12.23,183200.0,9.5181,9.5571,9.5181,9.5571,183200.0
2006-12-01 11:50:00,12.23,12.26,12.22,12.25,192000.0,9.5571,9.5806,9.5493,9.5728,192000.0
2006-12-01 12:00:00,12.25,12.26,12.23,12.23,154400.0,9.5728,9.5806,9.5571,9.5571,154400.0
2006-12-01 12:10:00,12.23,12.24,12.21,12.22,152000.0,9.5571,9.565,9.5415,9.5493,152000.0
2006-12-01 12:20:00,12.22,12.22,12.21,12.22,122400.0,9.5493,9.5493,9.5415,9.5493,122400.0
2006-12-01 12:30:00,12.22,12.22,12.2,12.2,116000.0,9.5493,9.5493,9.5337,9.5337,116000.0
2006-12-01 12:40:00,12.2,12.2,12.19,12.2,99200.0,9.5337,9.5337,9.5259,9.5337,99200.0
2006-12-01 12:50:00,12.2,12.2,12.19,12.19,104000.0,9.5337,9.5337,9.5259,9.5259,104000.0
2006-12-01 13:00:00,12.19,12.19,12.14,12.14,324000.0,9.5259,9.5259,9.4868,9.4868,324000.0
2006-12-01 13:10:00,12.14,12.18,12.14,12.17,207200.0,9.4868,9.5181,9.4868,9.5103,207200.0
2006-12-01 13:20:00,12.17,12.19,12.16,12.16,128000.0,9.5103,9.5259,9.5024,9.5024,128000.0
2006-12-01 13:30:00,12.16,12.16,12.13,12.13,130400.0,9.5024,9.5024,9.479,9.479,130400.0
2006-12-01 13:40:00,12.13,12.14,12.13,12.13,155200.0,9.479,9.4868,9.479,9.479,155200.0
2006-12-01 13:50:00,12.13,12.13,12.12,12.12,232000.0,9.479,9.479,9.4712,9.4712,232000.0
2006-12-01 14:00:00,12.12,12.13,12.09,12.11,279200.0,9.4712,9.479,9.4477,9.4634,279200.0
2006-12-01 14:10:00,12.11,12.11,12.05,12.05,658400.0,9.4634,9.4634,9.4165,9.4165,658400.0
2006-12-01 14:20:00,12.06,12.07,12.04,12.05,522400.0,9.4243,9.4321,9.4087,9.4165,522400.0
2006-12-01 14:30:00,12.05,12.06,12.02,12.02,286400.0,9.4165,9.4243,9.393,9.393,286400.0
2006-12-01 14:40:00,12.02,12.06,12.02,12.05,412800.0,9.393,9.4243,9.393,9.4165,412800.0
2006-12-01 14:50:00,12.05,12.09,12.04,12.09,384800.0,9.4165,9.4477,9.4087,9.4477,384800.0
2006-12-01 15:00:00,12.1,12.14,12.09,12.14,557600.0,9.4556,9.4868,9.4477,9.4868,557600.0
2006-12-01 15:10:00,12.14,12.15,12.12,12.13,701600.0,9.4868,9.4946,9.4712,9.479,701600.0
2006-12-01 15:20:00,12.13,12.17,12.12,12.17,441600.0,9.479,9.5103,9.4712,9.5103,441600.0
2006-12-01 15:30:00,12.17,12.18,12.16,12.18,515200.0,9.5103,9.5181,9.5024,9.5181,515200.0
2006-12-01 15:40:00,12.18,12.22,12.18,12.21,608000.0,9.5181,9.5493,9.5181,9.5415,608000.0
2006-12-01 15:50:00,12.21,12.23,12.2,12.2,1204000.0,9.5415,9.5571,9.5337,9.5337,1204000.0
2006-12-04 09:30:00,12.13,12.13,12.05,12.07,1115200.0,9.479,9.479,9.4165,9.4321,1115200.0
2006-12-04 09:40:00,12.07,12.1,12.04,12.06,388000.0,9.4321,9.4556,9.4087,9.4243,388000.0
2006-12-04 09:50:00,12.06,12.1,12.06,12.1,378400.0,9.4243,9.4556,9.4243,9.4556,378400.0
2006-12-04 10:00:00,12.1,12.13,12.09,12.11,472000.0,9.4556,9.479,9.4477,9.4634,472000.0
2006-12-04 10:10:00,12.11,12.12,12.08,12.12,288000.0,9.4634,9.4712,9.4399,9.4712,288000.0
2006-12-04 10:20:00,12.12,12.12,12.1,12.1,334400.0,9.4712,9.4712,9.4556,9.4556,334400.0
2006-12-04 10:30:00,12.1,12.12,12.09,12.1,206400.0,9.4556,9.4712,9.4477,9.4556,206400.0
2006-12-04 10:40:00,12.09,12.11,12.07,12.08,232800.0,9.4477,9.4634,9.4321,9.4399,232800.0
2006-12-04 10:50:00,12.08,12.1,12.07,12.1,370400.0,9.4399,9.4556,9.4321,9.4556,370400.0
2006-12-04 11:00:00,12.11,12.11,12.1,12.11,256800.0,9.4634,9.4634,9.4556,9.4634,256800.0
2006-12-04 11:10:00,12.11,12.14,12.11,12.14,266400.0,9.4634,9.4868,9.4634,9.4868,266400.0
2006-12-04 11:20:00,12.14,12.17,12.14,12.15,628800.0,9.4868,9.5103,9.4868,9.4946,628800.0
2006-12-04 11:30:00,12.15,12.22,12.15,12.22,783200.0,9.4946,9.5493,9.4946,9.5493,783200.0
2006-12-04 11:40:00,12.22,12.24,12.22,12.23,326400.0,9.5493,9.565,9.5493,9.5571,326400.0
2006-12-04 11:50:00,12.23,12.23,12.22,12.22,134400.0,9.5571,9.5571,9.5493,9.5493,134400.0
2006-12-04 12:00:00,12.23,12.23,12.2,12.21,340800.0,9.5571,9.5571,9.5337,9.5415,340800.0
2006-12-04 12:10:00,12.21,12.22,12.21,12.22,170400.0,9.5415,9.5493,9.5415,9.5493,170400.0
2006-12-04 12:20:00,12.22,12.22,12.2,12.2,133600.0,9.5493,9.5493,9.5337,9.5337,133600.0
2006-12-04 12:30:00,12.2,12.23,12.2,12.21,188000.0,9.5337,9.5571,9.5337,9.5415,188000.0
2006-12-04 12:40:00,12.21,12.22,12.21,12.22,196000.0,9.5415,9.5493,9.5415,9.5493,196000.0
2006-12-04 12:50:00,12.22,12.23,12.22,12.22,82400.0,9.5493,9.5571,9.5493,9.5493,82400.0
2006-12-04 13:00:00,12.22,12.23,12.22,12.23,192000.0,9.5493,9.5571,9.5493,9.5571,192000.0
2006-12-04 13:10:00,12.23,12.25,12.23,12.23,236800.0,9.5571,9.5728,9.5571,9.5571,236800.0
2006-12-04 13:20:00,12.24,12.24,12.21,12.21,192000.0,9.565,9.565,9.5415,9.5415,192000.0
2006-12-04 13:30:00,12.21,12.24,12.21,12.23,145600.0,9.5415,9.565,9.5415,9.5571,145600.0
2006-12-04 13:40:00,12.23,12.29,12.23,12.28,284000.0,9.5571,9.604,9.5571,9.5962,284000.0
2006-12-04 13:50:00,12.28,12.28,12.26,12.26,229600.0,9.5962,9.5962,9.5806,9.5806,229600.0
2006-12-04 14:00:00,12.26,12.28,12.26,12.27,67200.0,9.5806,9.5962,9.5806,9.5884,67200.0
2006-12-04 14:10:00,12.27,12.28,12.25,12.25,96000.0,9.5884,9.5962,9.5728,9.5728,96000.0
2006-12-04 14:20:00,12.25,12.25,12.24,12.24,162400.0,9.5728,9.5728,9.565,9.565,162400.0
2006-12-04 14:30:00,12.24,12.27,12.24,12.27,247200.0,9.565,9.5884,9.565,9.5884,247200.0
2006-12-04 14:40:00,12.26,12.28,12.26,12.28,194400.0,9.5806,9.5962,9.5806,9.5962,194400.0
2006-12-04 14:50:00,12.28,12.29,12.27,12.29,248000.0,9.5962,9.604,9.5884,9.604,248000.0
2006-12-04 15:00:00,12.29,12.29,12.28,12.28,202400.0,9.604,9.604,9.5962,9.5962,202400.0
2006-12-04 15:10:00,12.28,12.29,12.27,12.28,315200.0,9.5962,9.604,9.5884,9.5962,315200.0
2006-12-04 15:20:00,12.28,12.28,12.27,12.27,262400.0,9.5962,9.5962,9.5884,9.5884,262400.0
2006-12-04 15:30:00,12.27,12.27,12.26,12.26,380800.0,9.5884,9.5884,9.5806,9.5806,380800.0
2006-12-04 15:40:00,12.26,12.27,12.26,12.26,343200.0,9.5806,9.5884,9.5806,9.5806,343200.0
2006-12-04 15:50:00,12.26,12.27,12.25,12.27,748800.0,9.5806,9.5884,9.5728,9.5884,748800.0
2006-12-05 09:30:00,12.23,12.28,12.21,12.28,428800.0,9.5571,9.5962,9.5415,9.5962,428800.0
2006-12-05 09:40:00,12.28,12.29,12.22,12.26,207200.0,9.5962,9.604,9.5493,9.5806,207200.0
2006-12-05 09:50:00,12.26,12.32,12.24,12.32,331200.0,9.5806,9.6275,9.565,9.6275,331200.0
2006-12-05 10:00:00,12.32,12.36,12.3,12.33,446400.0,9.6275,9.6587,9.6118,9.6353,446400.0
2006-12-05 10:10:00,12.33,12.36,12.32,12.34,218400.0,9.6353,9.6587,9.6275,9.6431,218400.0
2006-12-05 10:20:00,12.34,12.36,12.33,12.34,277600.0,9.6431,9.6587,9.6353,9.6431,277600.0
2006-12-05 10:30:00,12.34,12.35,12.33,12.33,166400.0,9.6431,9.6509,9.6353,9.6353,166400.0
2006-12-05 10:40:00,12.33,12.34,12.32,12.33,191200.0,9.6353,9.6431,9.6275,9.6353,191200.0
2006-12-05 10:50:00,12.33,12.37,12.33,12.37,255200.0,9.6353,9.6665,9.6353,9.6665,255200.0
2006-12-05 11:00:00,12.37,12.37,12.34,12.34,154400.0,9.6665,9.6665,9.6431,9.6431,154400.0
2006-12-05 11:10:00,12.34,12.35,12.33,12.34,329600.0,9.6431,9.6509,9.6353,9.6431,329600.0
2006-12-05 11:20:00,12.34,12.35,12.34,12.35,128000.0,9.6431,9.6509,9.6431,9.6509,128000.0
2006-12-05 11:30:00,12.35,12.37,12.35,12.36,144000.0,9.6509,9.6665,9.6509,9.6587,144000.0
2006-12-05 11:40:00,12.37,12.37,12.33,12.33,166400.0,9.6665,9.6665,9.6353,9.6353,166400.0
2006-12-05 11:50:00,12.33,12.35,12.32,12.32,197600.0,9.6353,9.6509,9.6275,9.6275,197600.0
2006-12-05 12:00:00,12.32,12.33,12.31,12.32,276800.0,9.6275,9.6353,9.6197,9.6275,276800.0
2006-12-05 12:10:00,12.32,12.35,12.32,12.34,468800.0,9.6275,9.6509,9.6275,9.6431,468800.0
2006-12-05 12:20:00,12.34,12.35,12.34,12.35,447200.0,9.6431,9.6509,9.6431,9.6509,447200.0
2006-12-05 12:30:00,12.35,12.35,12.34,12.35,151200.0,9.6509,9.6509,9.6431,9.6509,151200.0
2006-12-05 12:40:00,12.35,12.35,12.33,12.33,180000.0,9.6509,9.6509,9.6353,9.6353,180000.0
2006-12-05 12:50:00,12.33,12.34,12.33,12.34,184000.0,9.6353,9.6431,9.6353,9.6431,184000.0
2006-12-05 13:00:00,12.34,12.34,12.34,12.34,83200.0,9.6431,9.6431,9.6431,9.6431,83200.0
2006-12-05 13:10:00,12.34,12.35,12.33,12.34,553600.0,9.6431,9.6509,9.6353,9.6431,553600.0
2006-12-05 13:20:00,12.34,12.34,12.3,12.32,512000.0,9.6431,9.6431,9.6118,9.6275,512000.0
2006-12-05 13:30:00,12.32,12.33,12.31,12.32,272000.0,9.6275,9.6353,9.6197,9.6275,272000.0
2006-12-05 13:40:00,12.32,12.33,12.31,12.32,492800.0,9.6275,9.6353,9.6197,9.6275,492800.0
2006-12-05 13:50:00,12.32,12.33,12.3,12.31,391200.0,9.6275,9.6353,9.6118,9.6197,391200.0
2006-12-05 14:00:00,12.31,12.31,12.3,12.3,256000.0,9.6197,9.6197,9.6118,9.6118,256000.0
2006-12-05 14:10:00,12.3,12.31,12.3,12.3,1312000.0,9.6118,9.6197,9.6118,9.6118,1312000.0
2006-12-05 14:20:00,12.3,12.31,12.3,12.3,111200.0,9.6118,9.6197,9.6118,9.6118,111200.0
2006-12-05 14:30:00,12.3,12.31,12.3,12.31,176000.0,9.6118,9.6197,9.6118,9.6197,176000.0
2006-12-05 14:40:00,12.31,12.31,12.29,12.3,130400.0,9.6197,9.6197,9.604,9.6118,130400.0
2006-12-05 14:50:00,12.3,12.3,12.28,12.29,128000.0,9.6118,9.6118,9.5962,9.604,128000.0
2006-12-05 15:00:00,12.29,12.3,12.29,12.3,160000.0,9.604,9.6118,9.604,9.6118,160000.0
2006-12-05 15:10:00,12.3,12.3,12.29,12.29,277600.0,9.6118,9.6118,9.604,9.604,277600.0
2006-12-05 15:20:00,12.29,12.3,12.29,12.29,224000.0,9.604,9.6118,9.604,9.604,224000.0
2006-12-05 15:30:00,12.29,12.3,12.28,12.3,359200.0,9.604,9.6118,9.5962,9.6118,359200.0
2006-12-05 15:40:00,12.3,12.31,12.29,12.31,366400.0,9.6118,9.6197,9.604,9.6197,366400.0
2006-12-05 15:50:00,12.31,12.31,12.3,12.3,367200.0,9.6197,9.6197,9.6118,9.6118,367200.0
2006-12-06 09:30:00,12.35,12.35,12.31,12.34,356000.0,9.6509,9.6509,9.6197,9.6431,356000.0
2006-12-06 09:40:00,12.34,12.34,12.28,12.28,421600.0,9.6431,9.6431,9.5962,9.5962,421600.0
2006-12-06 09:50:00,12.28,12.3,12.26,12.26,377600.0,9.5962,9.6118,9.5806,9.5806,377600.0
2006-12-06 10:00:00,12.26,12.26,12.24,12.24,282400.0,9.5806,9.5806,9.565,9.565,282400.0
2006-12-06 10:10:00,12.24,12.24,12.23,12.23,267200.0,9.565,9.565,9.5571,9.5571,267200.0
2006-12-06 10:20:00,12.23,12.27,12.23,12.25,401600.0,9.5571,9.5884,9.5571,9.5728,401600.0
2006-12-06 10:30:00,12.25,12.28,12.24,12.27,358400.0,9.5728,9.5962,9.565,9.5884,358400.0
2006-12-06 10:40:00,12.27,12.29,12.27,12.28,223200.0,9.5884,9.604,9.5884,9.5962,223200.0
2006-12-06 10:50:00,12.28,12.28,12.26,12.27,189600.0,9.5962,9.5962,9.5806,9.5884,189600.0
2006-12-06 11:00:00,12.27,12.28,12.27,12.27,203200.0,9.5884,9.5962,9.5884,9.5884,203200.0
2006-12-06 11:10:00,12.27,12.28,12.27,12.28,233600.0,9.5884,9.5962,9.5884,9.5962,233600.0
2006-12-06 11:20:00,12.28,12.28,12.26,12.27,304800.0,9.5962,9.5962,9.5806,9.5884,304800.0
2006-12-06 11:30:00,12.26,12.28,12.26,12.28,88000.0,9.5806,9.5962,9.5806,9.5962,88000.0
2006-12-06 11:40:00,12.28,12.28,12.26,12.27,136800.0,9.5962,9.5962,9.5806,9.5884,136800.0
2006-12-06 11:50:00,12.27,12.28,12.26,12.27,459200.0,9.5884,9.5962,9.5806,9.5884,459200.0
2006-12-06 12:00:00,12.27,12.28,12.26,12.28,368000.0,9.5884,9.5962,9.5806,9.5962,368000.0
2006-12-06 12:10:00,12.28,12.29,12.27,12.29,121600.0,9.5962,9.604,9.5884,9.604,121600.0
2006-12-06 12:20:00,12.29,12.29,12.27,12.28,162400.0,9.604,9.604,9.5884,9.5962,162400.0
2006-12-06 12:30:00,12.28,12.29,12.28,12.29,340800.0,9.5962,9.604,9.5962,9.604,340800.0
2006-12-06 12:40:00,12.29,12.3,12.28,12.3,140800.0,9.604,9.6118,9.5962,9.6118,140800.0
2006-12-06 12:50:00,12.3,12.31,12.28,12.29,312800.0,9.6118,9.6197,9.5962,9.604,312800.0
2006-12-06 13:00:00,12.29,12.3,12.28,12.29,165600.0,9.604,9.6118,9.5962,9.604,165600.0
2006-12-06 13:10:00,12.29,12.3,12.26,12.28,1217600.0,9.604,9.6118,9.5806,9.5962,1217600.0
2006-12-06 13:20:00,12.28,12.28,12.27,12.28,97600.0,9.5962,9.5962,9.5884,9.5962,97600.0
2006-12-06 13:30:00,12.28,12.29,12.27,12.27,175200.0,9.5962,9.604,9.5884,9.5884,175200.0
2006-12-06 13:40:00,12.28,12.28,12.26,12.27,235200.0,9.5962,9.5962,9.5806,9.5884,235200.0
2006-12-06 13:50:00,12.27,12.28,12.27,12.27,130400.0,9.5884,9.5962,9.5884,9.5884,130400.0
2006-12-06 14:00:00,12.27,12.28,12.27,12.27,340000.0,9.5884,9.5962,9.5884,9.5884,340000.0
2006-12-06 14:10:00,12.27,12.28,12.27,12.28,137600.0,9.5884,9.5962,9.5884,9.5962,137600.0
2006-12-06 14:20:00,12.28,12.29,12.28,12.28,235200.0,9.5962,9.604,9.5962,9.5962,235200.0
2006-12-06 14:30:00,12.28,12.3,12.28,12.28,188800.0,9.5962,9.6118,9.5962,9.5962,188800.0
2006-12-06 14:40:00,12.28,12.28,12.27,12.27,247200.0,9.5962,9.5962,9.5884,9.5884,247200.0
2006-12-06 14:50:00,12.27,12.28,12.27,12.28,155200.0,9.5884,9.5962,9.5884,9.5962,155200.0
2006-12-06 15:00:00,12.28,12.28,12.27,12.27,265600.0,9.5962,9.5962,9.5884,9.5884,265600.0
2006-12-06 15:10:00,12.27,12.28,12.27,12.28,195200.0,9.5884,9.5962,9.5884,9.5962,195200.0
2006-12-06 15:20:00,12.28,12.29,12.28,12.28,132800.0,9.5962,9.604,9.5962,9.5962,132800.0
2006-12-06 15:30:00,12.28,12.29,12.27,12.29,300800.0,9.5962,9.604,9.5884,9.604,300800.0
2006-12-06 15:40:00,12.29,12.29,12.26,12.26,692800.0,9.604,9.604,9.5806,9.5806,692800.0
2006-12-06 15:50:00,12.26,12.28,12.26,12.27,642400.0,9.5806,9.5962,9.5806,9.5884,642400.0
2006-12-07 09:30:00,12.25,12.29,12.25,12.27,302400.0,9.6089,9.6403,9.6089,9.6246,302400.0
2006-12-07 09:40:00,12.28,12.29,12.27,12.29,196000.0,9.6325,9.6403,9.6246,9.6403,196000.0
2006-12-07 09:50:00,12.29,12.33,12.29,12.32,396000.0,9.6403,9.6717,9.6403,9.6638,396000.0
2006-12-07 10:00:00,12.32,12.32,12.31,12.31,216000.0,9.6638,9.6638,9.656,9.656,216000.0
2006-12-07 10:10:00,12.31,12.31,12.27,12.29,244000.0,9.656,9.656,9.6246,9.6403,244000.0
2006-12-07 10:20:00,12.29,12.3,12.27,12.29,152000.0,9.6403,9.6482,9.6246,9.6403,152000.0
2006-12-07 10:30:00,12.29,12.31,12.27,12.3,166400.0,9.6403,9.656,9.6246,9.6482,166400.0
2006-12-07 10:40:00,12.3,12.31,12.27,12.29,196000.0,9.6482,9.656,9.6246,9.6403,196000.0
2006-12-07 10:50:00,12.29,12.29,12.27,12.29,396800.0,9.6403,9.6403,9.6246,9.6403,396800.0
2006-12-07 11:00:00,12.29,12.29,12.28,12.28,344800.0,9.6403,9.6403,9.6325,9.6325,344800.0
2006-12-07 11:10:00,12.28,12.29,12.24,12.24,276800.0,9.6325,9.6403,9.6011,9.6011,276800.0
2006-12-07 11:20:00,12.24,12.25,12.22,12.23,232800.0,9.6011,9.6089,9.5854,9.5933,232800.0
2006-12-07 11:30:00,12.24,12.26,12.24,12.25,60800.0,9.6011,9.6168,9.6011,9.6089,60800.0
2006-12-07 11:40:00,12.25,12.26,12.23,12.25,66400.0,9.6089,9.6168,9.5933,9.6089,66400.0
2006-12-07 11:50:00,12.25,12.25,12.24,12.25,75200.0,9.6089,9.6089,9.6011,9.6089,75200.0
2006-12-07 12:00:00,12.25,12.25,12.23,12.23,74400.0,9.6089,9.6089,9.5933,9.5933,74400.0
2006-12-07 12:10:00,12.23,12.26,12.23,12.26,79200.0,9.5933,9.6168,9.5933,9.6168,79200.0
2006-12-07 12:20:00,12.26,12.26,12.25,12.25,111200.0,9.6168,9.6168,9.6089,9.6089,111200.0
2006-12-07 12:30:00,12.25,12.26,12.25,12.25,114400.0,9.6089,9.6168,9.6089,9.6089,114400.0
2006-12-07 12:40:00,12.25,12.26,12.24,12.24,50400.0,9.6089,9.6168,9.6011,9.6011,50400.0
2006-12-07 12:50:00,12.24,12.24,12.23,12.24,77600.0,9.6011,9.6011,9.5933,9.6011,77600.0
2006-12-07 13:00:00,12.24,12.24,12.23,12.24,61600.0,9.6011,9.6011,9.5933,9.6011,61600.0
2006-12-07 13:10:00,12.24,12.24,12.22,12.22,68800.0,9.6011,9.6011,9.5854,9.5854,68800.0
2006-12-07 13:20:00,12.22,12.24,12.22,12.24,94400.0,9.5854,9.6011,9.5854,9.6011,94400.0
2006-12-07 13:30:00,12.24,12.24,12.23,12.23,92000.0,9.6011,9.6011,9.5933,9.5933,92000.0
2006-12-07 13:40:00,12.23,12.24,12.23,12.23,64800.0,9.5933,9.6011,9.5933,9.5933,64800.0
2006-12-07 13:50:00,12.23,12.23,12.23,12.23,99200.0,9.5933,9.5933,9.5933,9.5933,99200.0
2006-12-07 14:00:00,12.23,12.23,12.22,12.22,189600.0,9.5933,9.5933,9.5854,9.5854,189600.0
2006-12-07 14:10:00,12.22,12.24,12.22,12.24,179200.0,9.5854,9.6011,9.5854,9.6011,179200.0
2006-12-07 14:20:00,12.24,12.24,12.23,12.23,187200.0,9.6011,9.6011,9.5933,9.5933,187200.0
2006-12-07 14:30:00,12.22,12.24,12.22,12.24,119200.0,9.5854,9.6011,9.5854,9.6011,119200.0
2006-12-07 14:40:00,12.24,12.24,12.23,12.24,112800.0,9.6011,9.6011,9.5933,9.6011,112800.0
2006-12-07 14:50:00,12.24,12.25,12.23,12.24,173600.0,9.6011,9.6089,9.5933,9.6011,173600.0
2006-12-07 15:00:00,12.24,12.24,12.24,12.24,188800.0,9.6011,9.6011,9.6011,9.6011,188800.0
2006-12-07 15:10:00,12.24,12.25,12.23,12.24,146400.0,9.6011,9.6089,9.5933,9.6011,146400.0
2006-12-07 15:20:00,12.24,12.24,12.23,12.23,170400.0,9.6011,9.6011,9.5933,9.5933,170400.0
2006-12-07 15:30:00,12.23,12.24,12.22,12.23,286400.0,9.5933,9.6011,9.5854,9.5933,286400.0
2006-12-07 15:40:00,12.23,12.25,12.23,12.25,341600.0,9.5933,9.6089,9.5933,9.6089,341600.0
2006-12-07 15:50:00,12.25,12.25,12.24,12.25,556800.0,9.6089,9.6089,9.6011,9.6089,556800.0
2006-12-08 09:30:00,12.18,12.24,12.18,12.22,509600.0,9.554,9.6011,9.554,9.5854,509600.0
2006-12-08 09:40:00,12.23,12.24,12.2,12.22,230400.0,9.5933,9.6011,9.5697,9.5854,230400.0
2006-12-08 09:50:00,12.22,12.27,12.22,12.25,590400.0,9.5854,9.6246,9.5854,9.6089,590400.0
2006-12-08 10:00:00,12.25,12.25,12.18,12.18,337600.0,9.6089,9.6089,9.554,9.554,337600.0
2006-12-08 10:10:00,12.18,12.21,12.15,12.17,267200.0,9.554,9.5776,9.5305,9.5462,267200.0
2006-12-08 10:20:00,12.17,12.21,12.17,12.2,163200.0,9.5462,9.5776,9.5462,9.5697,163200.0
2006-12-08 10:30:00,12.2,12.2,12.16,12.17,144000.0,9.5697,9.5697,9.5383,9.5462,144000.0
2006-12-08 10:40:00,12.17,12.18,12.17,12.18,214400.0,9.5462,9.554,9.5462,9.554,214400.0
2006-12-08 10:50:00,12.18,12.21,12.17,12.17,122400.0,9.554,9.5776,9.5462,9.5462,122400.0
2006-12-08 11:00:00,12.17,12.2,12.17,12.19,162400.0,9.5462,9.5697,9.5462,9.5619,162400.0
2006-12-08 11:10:00,12.19,12.19,12.18,12.19,161600.0,9.5619,9.5619,9.554,9.5619,161600.0
2006-12-08 11:20:00,12.19,12.2,12.18,12.19,164000.0,9.5619,9.5697,9.554,9.5619,164000.0
2006-12-08 11:30:00,12.19,12.21,12.19,12.2,164000.0,9.5619,9.5776,9.5619,9.5697,164000.0
2006-12-08 11:40:00,12.19,12.19,12.17,12.18,136000.0,9.5619,9.5619,9.5462,9.554,136000.0
2006-12-08 11:50:00,12.18,12.19,12.17,12.17,68800.0,9.554,9.5619,9.5462,9.5462,68800.0
2006-12-08 12:00:00,12.17,12.19,12.17,12.18,131200.0,9.5462,9.5619,9.5462,9.554,131200.0
2006-12-08 12:10:00,12.18,12.18,12.14,12.15,120000.0,9.554,9.554,9.5227,9.5305,120000.0
2006-12-08 12:20:00,12.15,12.15,12.13,12.14,80000.0,9.5305,9.5305,9.5148,9.5227,80000.0
2006-12-08 12:30:00,12.14,12.15,12.12,12.13,174400.0,9.5227,9.5305,9.507,9.5148,174400.0
2006-12-08 12:40:00,12.12,12.13,12.12,12.13,55200.0,9.507,9.5148,9.507,9.5148,55200.0
2006-12-08 12:50:00,12.13,12.15,12.13,12.14,81600.0,9.5148,9.5305,9.5148,9.5227,81600.0
2006-12-08 13:00:00,12.14,12.15,12.13,12.15,52000.0,9.5227,9.5305,9.5148,9.5305,52000.0
2006-12-08 13:10:00,12.15,12.15,12.13,12.14,61600.0,9.5305,9.5305,9.5148,9.5227,61600.0
2006-12-08 13:20:00,12.14,12.15,12.12,12.14,110400.0,9.5227,9.5305,9.507,9.5227,110400.0
2006-12-08 13:30:00,12.14,12.15,12.13,12.13,70400.0,9.5227,9.5305,9.5148,9.5148,70400.0
2006-12-08 13:40:00,12.13,12.13,12.11,12.12,122400.0,9.5148,9.5148,9.4991,9.507,122400.0
2006-12-08 13:50:00,12.12,12.12,12.1,12.1,395200.0,9.507,9.507,9.4913,9.4913,395200.0
2006-12-08 14:00:00,12.1,12.12,12.1,12.11,243200.0,9.4913,9.507,9.4913,9.4991,243200.0
2006-12-08 14:10:00,12.11,12.12,12.1,12.11,224800.0,9.4991,9.507,9.4913,9.4991,224800.0
2006-12-08 14:20:00,12.1,12.11,12.09,12.1,143200.0,9.4913,9.4991,9.4834,9.4913,143200.0
2006-12-08 14:30:00,12.1,12.11,12.09,12.1,115200.0,9.4913,9.4991,9.4834,9.4913,115200.0
2006-12-08 14:40:00,12.1,12.12,12.1,12.12,212000.0,9.4913,9.507,9.4913,9.507,212000.0
2006-12-08 14:50:00,12.12,12.14,12.12,12.13,185600.0,9.507,9.5227,9.507,9.5148,185600.0
2006-12-08 15:00:00,12.13,12.15,12.13,12.15,283200.0,9.5148,9.5305,9.5148,9.5305,283200.0
2006-12-08 15:10:00,12.15,12.15,12.14,12.14,149600.0,9.5305,9.5305,9.5227,9.5227,149600.0
2006-12-08 15:20:00,12.14,12.15,12.14,12.14,195200.0,9.5227,9.5305,9.5227,9.5227,195200.0
2006-12-08 15:30:00,12.14,12.16,12.14,12.15,280000.0,9.5227,9.5383,9.5227,9.5305,280000.0
2006-12-08 15:40:00,12.15,12.15,12.13,12.13,306400.0,9.5305,9.5305,9.5148,9.5148,306400.0
2006-12-08 15:50:00,12.13,12.14,12.13,12.14,272000.0,9.5148,9.5227,9.5148,9.5227,272000.0
2006-12-11 09:30:00,12.12,12.12,12.05,12.09,532000.0,9.507,9.507,9.4521,9.4834,532000.0
2006-12-11 09:40:00,12.09,12.16,12.06,12.15,304800.0,9.4834,9.5383,9.4599,9.5305,304800.0
2006-12-11 09:50:00,12.15,12.19,12.15,12.18,157600.0,9.5305,9.5619,9.5305,9.554,157600.0
2006-12-11 10:00:00,12.19,12.2,12.16,12.2,164000.0,9.5619,9.5697,9.5383,9.5697,164000.0
2006-12-11 10:10:00,12.2,12.24,12.19,12.24,172800.0,9.5697,9.6011,9.5619,9.6011,172800.0
2006-12-11 10:20:00,12.24,12.24,12.2,12.21,262400.0,9.6011,9.6011,9.5697,9.5776,262400.0
2006-12-11 10:30:00,12.21,12.22,12.21,12.22,191200.0,9.5776,9.5854,9.5776,9.5854,191200.0
2006-12-11 10:40:00,12.22,12.22,12.2,12.2,84000.0,9.5854,9.5854,9.5697,9.5697,84000.0
2006-12-11 10:50:00,12.2,12.22,12.18,12.19,303200.0,9.5697,9.5854,9.554,9.5619,303200.0
2006-12-11 11:00:00,12.18,12.2,12.16,12.16,128800.0,9.554,9.5697,9.5383,9.5383,128800.0
2006-12-11 11:10:00,12.17,12.18,12.16,12.17,256000.0,9.5462,9.554,9.5383,9.5462,256000.0
2006-12-11 11:20:00,12.17,12.18,12.16,12.17,125600.0,9.5462,9.554,9.5383,9.5462,125600.0
2006-12-11 11:30:00,12.17,12.18,12.13,12.14,191200.0,9.5462,9.554,9.5148,9.5227,191200.0
2006-12-11 11:40:00,12.14,12.15,12.13,12.13,92000.0,9.5227,9.5305,9.5148,9.5148,92000.0
2006-12-11 11:50:00,12.13,12.14,12.13,12.13,143200.0,9.5148,9.5227,9.5148,9.5148,143200.0
2006-12-11 12:00:00,12.13,12.14,12.12,12.12,136000.0,9.5148,9.5227,9.507,9.507,136000.0
2006-12-11 12:10:00,12.12,12.13,12.12,12.12,81600.0,9.507,9.5148,9.507,9.507,81600.0
2006-12-11 12:20:00,12.12,12.15,12.12,12.15,65600.0,9.507,9.5305,9.507,9.5305,65600.0
2006-12-11 12:30:00,12.15,12.16,12.15,12.15,59200.0,9.5305,9.5383,9.5305,9.5305,59200.0
2006-12-11 12:40:00,12.15,12.16,12.15,12.15,262400.0,9.5305,9.5383,9.5305,9.5305,262400.0
2006-12-11 12:50:00,12.15,12.18,12.15,12.18,128000.0,9.5305,9.554,9.5305,9.554,128000.0
2006-12-11 13:00:00,12.17,12.18,12.15,12.17,188000.0,9.5462,9.554,9.5305,9.5462,188000.0
2006-12-11 13:10:00,12.17,12.18,12.17,12.17,49600.0,9.5462,9.554,9.5462,9.5462,49600.0
2006-12-11 13:20:00,12.17,12.19,12.17,12.18,28800.0,9.5462,9.5619,9.5462,9.554,28800.0
2006-12-11 13:30:00,12.18,12.18,12.17,12.17,57600.0,9.554,9.554,9.5462,9.5462,57600.0
2006-12-11 13:40:00,12.17,12.18,12.17,12.18,57600.0,9.5462,9.554,9.5462,9.554,57600.0
2006-12-11 13:50:00,12.18,12.18,12.18,12.18,44800.0,9.554,9.554,9.554,9.554,44800.0
2006-12-11 14:00:00,12.18,12.18,12.16,12.16,79200.0,9.554,9.554,9.5383,9.5383,79200.0
2006-12-11 14:10:00,12.16,12.16,12.15,12.16,36000.0,9.5383,9.5383,9.5305,9.5383,36000.0
2006-12-11 14:20:00,12.15,12.17,12.15,12.17,113600.0,9.5305,9.5462,9.5305,9.5462,113600.0
2006-12-11 14:30:00,12.17,12.19,12.17,12.18,60800.0,9.5462,9.5619,9.5462,9.554,60800.0
2006-12-11 14:40:00,12.18,12.18,12.18,12.18,75200.0,9.554,9.554,9.554,9.554,75200.0
2006-12-11 14:50:00,12.18,12.18,12.18,12.18,59200.0,9.554,9.554,9.554,9.554,59200.0
2006-12-11 15:00:00,12.18,12.18,12.18,12.18,119200.0,9.554,9.554,9.554,9.554,119200.0
2006-12-11 15:10:00,12.18,12.18,12.17,12.17,269600.0,9.554,9.554,9.5462,9.5462,269600.0
2006-12-11 15:20:00,12.17,12.17,12.16,12.17,174400.0,9.5462,9.5462,9.5383,9.5462,174400.0
2006-12-11 15:30:00,12.17,12.17,12.16,12.17,155200.0,9.5462,9.5462,9.5383,9.5462,155200.0
2006-12-11 15:40:00,12.17,12.19,12.17,12.18,265600.0,9.5462,9.5619,9.5462,9.554,265600.0
2006-12-11 15:50:00,12.18,12.18,12.17,12.18,356000.0,9.554,9.554,9.5462,9.554,356000.0
2006-12-12 09:30:00,12.16,12.17,12.16,12.17,244800.0,9.5383,9.5462,9.5383,9.5462,244800.0
2006-12-12 09:40:00,12.17,12.17,12.15,12.17,128800.0,9.5462,9.5462,9.5305,9.5462,128800.0
2006-12-12 09:50:00,12.17,12.17,12.14,12.14,462400.0,9.5462,9.5462,9.5227,9.5227,462400.0
2006-12-12 10:00:00,12.14,12.15,12.13,12.13,417600.0,9.5227,9.5305,9.5148,9.5148,417600.0
2006-12-12 10:10:00,12.13,12.14,12.12,12.14,215200.0,9.5148,9.5227,9.507,9.5227,215200.0
2006-12-12 10:20:00,12.14,12.14,12.13,12.13,149600.0,9.5227,9.5227,9.5148,9.5148,149600.0
2006-12-12 10:30:00,12.13,12.14,12.13,12.14,267200.0,9.5148,9.5227,9.5148,9.5227,267200.0
2006-12-12 10:40:00,12.13,12.14,12.13,12.13,425600.0,9.5148,9.5227,9.5148,9.5148,425600.0
2006-12-12 10:50:00,12.13,12.15,12.13,12.14,171200.0,9.5148,9.5305,9.5148,9.5227,171200.0
2006-12-12 11:00:00,12.14,12.15,12.14,12.14,96000.0,9.5227,9.5305,9.5227,9.5227,96000.0
2006-12-12 11:10:00,12.15,12.16,12.14,12.16,143200.0,9.5305,9.5383,9.5227,9.5383,143200.0
2006-12-12 11:20:00,12.16,12.16,12.14,12.14,200800.0,9.5383,9.5383,9.5227,9.5227,200800.0
2006-12-12 11:30:00,12.15,12.15,12.11,12.12,248000.0,9.5305,9.5305,9.4991,9.507,248000.0
2006-12-12 11:40:00,12.12,12.13,12.12,12.12,146400.0,9.507,9.5148,9.507,9.507,146400.0
2006-12-12 11:50:00,12.12,12.13,12.12,12.12,240800.0,9.507,9.5148,9.507,9.507,240800.0
2006-12-12 12:00:00,12.12,12.12,12.11,12.11,87200.0,9.507,9.507,9.4991,9.4991,87200.0
2006-12-12 12:10:00,12.11,12.12,12.1,12.1,224800.0,9.4991,9.507,9.4913,9.4913,224800.0
2006-12-12 12:20:00,12.1,12.1,12.09,12.09,149600.0,9.4913,9.4913,9.4834,9.4834,149600.0
2006-12-12 12:30:00,12.09,12.09,12.09,12.09,176000.0,9.4834,9.4834,9.4834,9.4834,176000.0
2006-12-12 12:40:00,12.09,12.09,12.09,12.09,288800.0,9.4834,9.4834,9.4834,9.4834,288800.0
2006-12-12 12:50:00,12.09,12.09,12.08,12.09,176800.0,9.4834,9.4834,9.4756,9.4834,176800.0
2006-12-12 13:00:00,12.09,12.09,12.09,12.09,137600.0,9.4834,9.4834,9.4834,9.4834,137600.0
2006-12-12 13:10:00,12.09,12.09,12.08,12.08,104000.0,9.4834,9.4834,9.4756,9.4756,104000.0
2006-12-12 13:20:00,12.08,12.09,12.08,12.08,114400.0,9.4756,9.4834,9.4756,9.4756,114400.0
2006-12-12 13:30:00,12.08,12.09,12.08,12.08,260800.0,9.4756,9.4834,9.4756,9.4756,260800.0
2006-12-12 13:40:00,12.08,12.08,12.08,12.08,99200.0,9.4756,9.4756,9.4756,9.4756,99200.0
2006-12-12 13:50:00,12.08,12.08,12.07,12.07,300800.0,9.4756,9.4756,9.4677,9.4677,300800.0
2006-12-12 14:00:00,12.07,12.07,12.06,12.07,84000.0,9.4677,9.4677,9.4599,9.4677,84000.0
2006-12-12 14:10:00,12.07,12.09,12.06,12.08,373600.0,9.4677,9.4834,9.4599,9.4756,373600.0
2006-12-12 14:20:00,12.08,12.09,12.07,12.07,352000.0,9.4756,9.4834,9.4677,9.4677,352000.0
2006-12-12 14:30:00,12.08,12.08,12.05,12.06,3129600.0,9.4756,9.4756,9.4521,9.4599,3129600.0
2006-12-12 14:40:00,12.06,12.06,12.05,12.05,180000.0,9.4599,9.4599,9.4521,9.4521,180000.0
2006-12-12 14:50:00,12.05,12.07,12.05,12.07,372800.0,9.4521,9.4677,9.4521,9.4677,372800.0
2006-12-12 15:00:00,12.08,12.08,12.06,12.07,565600.0,9.4756,9.4756,9.4599,9.4677,565600.0
2006-12-12 15:10:00,12.07,12.08,12.06,12.08,354400.0,9.4677,9.4756,9.4599,9.4756,354400.0
2006-12-12 15:20:00,12.08,12.1,12.08,12.09,352800.0,9.4756,9.4913,9.4756,9.4834,352800.0
2006-12-12 15:30:00,12.09,12.09,12.07,12.08,454400.0,9.4834,9.4834,9.4677,9.4756,454400.0
2006-12-12 15:40:00,12.08,12.08,12.07,12.07,464800.0,9.4756,9.4756,9.4677,9.4677,464800.0
2006-12-12 15:50:00,12.07,12.08,12.07,12.07,689600.0,9.4677,9.4756,9.4677,9.4677,689600.0
2006-12-13 09:30:00,12.04,12.07,12.03,12.04,858400.0,9.4442,9.4677,9.4364,9.4442,858400.0
2006-12-13 09:40:00,12.03,12.06,12.02,12.03,584000.0,9.4364,9.4599,9.4285,9.4364,584000.0
2006-12-13 09:50:00,12.03,12.03,12.0,12.01,478400.0,9.4364,9.4364,9.4128,9.4207,478400.0
2006-12-13 10:00:00,12.01,12.01,11.93,11.94,806400.0,9.4207,9.4207,9.3579,9.3658,806400.0
2006-12-13 10:10:00,11.94,11.97,11.93,11.95,499200.0,9.3658,9.3893,9.3579,9.3736,499200.0
2006-12-13 10:20:00,11.95,11.98,11.95,11.97,193600.0,9.3736,9.3971,9.3736,9.3893,193600.0
2006-12-13 10:30:00,11.97,11.97,11.93,11.95,576800.0,9.3893,9.3893,9.3579,9.3736,576800.0
2006-12-13 10:40:00,11.95,11.97,11.95,11.96,463200.0,9.3736,9.3893,9.3736,9.3815,463200.0
2006-12-13 10:50:00,11.96,11.98,11.96,11.96,347200.0,9.3815,9.3971,9.3815,9.3815,347200.0
2006-12-13 11:00:00,11.96,11.97,11.95,11.95,448800.0,9.3815,9.3893,9.3736,9.3736,448800.0
2006-12-13 11:10:00,11.95,11.95,11.92,11.92,805600.0,9.3736,9.3736,9.3501,9.3501,805600.0
2006-12-13 11:20:00,11.92,11.94,11.92,11.94,548000.0,9.3501,9.3658,9.3501,9.3658,548000.0
2006-12-13 11:30:00,11.94,11.99,11.93,11.95,584800.0,9.3658,9.405,9.3579,9.3736,584800.0
2006-12-13 11:40:00,11.95,11.95,11.93,11.93,260000.0,9.3736,9.3736,9.3579,9.3579,260000.0
2006-12-13 11:50:00,11.93,11.94,11.92,11.93,256800.0,9.3579,9.3658,9.3501,9.3579,256800.0
2006-12-13 12:00:00,11.93,11.94,11.92,11.93,368000.0,9.3579,9.3658,9.3501,9.3579,368000.0
2006-12-13 12:10:00,11.93,11.96,11.92,11.93,148800.0,9.3579,9.3815,9.3501,9.3579,148800.0
2006-12-13 12:20:00,11.93,11.93,11.91,11.91,213600.0,9.3579,9.3579,9.3422,9.3422,213600.0
2006-12-13 12:30:00,11.91,11.92,11.89,11.92,232000.0,9.3422,9.3501,9.3266,9.3501,232000.0
2006-12-13 12:40:00,11.92,11.95,11.92,11.95,252800.0,9.3501,9.3736,9.3501,9.3736,252800.0
2006-12-13 12:50:00,11.95,11.97,11.94,11.96,341600.0,9.3736,9.3893,9.3658,9.3815,341600.0
2006-12-13 13:00:00,11.96,11.97,11.96,11.97,291200.0,9.3815,9.3893,9.3815,9.3893,291200.0
2006-12-13 13:10:00,11.97,11.98,11.95,11.95,352000.0,9.3893,9.3971,9.3736,9.3736,352000.0
2006-12-13 13:20:00,11.95,11.96,11.94,11.96,244000.0,9.3736,9.3815,9.3658,9.3815,244000.0
2006-12-13 13:30:00,11.96,11.96,11.94,11.94,153600.0,9.3815,9.3815,9.3658,9.3658,153600.0
2006-12-13 13:40:00,11.94,11.95,11.94,11.95,139200.0,9.3658,9.3736,9.3658,9.3736,139200.0
2006-12-13 13:50:00,11.95,11.98,11.95,11.98,168800.0,9.3736,9.3971,9.3736,9.3971,168800.0
2006-12-13 14:00:00,11.98,12.0,11.98,11.99,193600.0,9.3971,9.4128,9.3971,9.405,193600.0
2006-12-13 14:10:00,11.99,12.0,11.99,12.0,110400.0,9.405,9.4128,9.405,9.4128,110400.0
2006-12-13 14:20:00,12.0,12.01,11.99,12.01,258400.0,9.4128,9.4207,9.405,9.4207,258400.0
2006-12-13 14:30:00,12.01,12.01,11.99,12.01,268000.0,9.4207,9.4207,9.405,9.4207,268000.0
2006-12-13 14:40:00,12.01,12.02,11.98,11.99,336000.0,9.4207,9.4285,9.3971,9.405,336000.0
2006-12-13 14:50:00,11.99,11.99,11.97,11.98,200800.0,9.405,9.405,9.3893,9.3971,200800.0
2006-12-13 15:00:00,11.97,11.97,11.96,11.97,438400.0,9.3893,9.3893,9.3815,9.3893,438400.0
2006-12-13 15:10:00,11.97,11.99,11.96,11.98,327200.0,9.3893,9.405,9.3815,9.3971,327200.0
2006-12-13 15:20:00,11.98,12.0,11.98,11.99,245600.0,9.3971,9.4128,9.3971,9.405,245600.0
2006-12-13 15:30:00,11.99,12.02,11.99,12.02,272000.0,9.405,9.4285,9.405,9.4285,272000.0
2006-12-13 15:40:00,12.02,12.02,11.97,11.98,460800.0,9.4285,9.4285,9.3893,9.3971,460800.0
2006-12-13 15:50:00,11.98,12.0,11.98,11.98,535200.0,9.3971,9.4128,9.3971,9.3971,535200.0
2006-12-14 09:30:00,12.01,12.05,12.0,12.05,308000.0,9.4207,9.4521,9.4128,9.4521,308000.0
2006-12-14 09:40:00,12.05,12.06,12.02,12.05,323200.0,9.4521,9.4599,9.4285,9.4521,323200.0
2006-12-14 09:50:00,12.05,12.06,12.03,12.03,660000.0,9.4521,9.4599,9.4364,9.4364,660000.0
2006-12-14 10:00:00,12.03,12.05,11.99,12.03,747200.0,9.4364,9.4521,9.405,9.4364,747200.0
2006-12-14 10:10:00,12.03,12.04,12.03,12.04,288800.0,9.4364,9.4442,9.4364,9.4442,288800.0
2006-12-14 10:20:00,12.04,12.04,12.03,12.04,291200.0,9.4442,9.4442,9.4364,9.4442,291200.0
2006-12-14 10:30:00,12.04,12.05,12.02,12.05,759200.0,9.4442,9.4521,9.4285,9.4521,759200.0
2006-12-14 10:40:00,12.04,12.05,12.04,12.04,232800.0,9.4442,9.4521,9.4442,9.4442,232800.0
2006-12-14 10:50:00,12.04,12.05,12.03,12.05,257600.0,9.4442,9.4521,9.4364,9.4521,257600.0
2006-12-14 11:00:00,12.05,12.11,12.05,12.09,441600.0,9.4521,9.4991,9.4521,9.4834,441600.0
2006-12-14 11:10:00,12.09,12.09,12.06,12.06,284000.0,9.4834,9.4834,9.4599,9.4599,284000.0
2006-12-14 11:20:00,12.06,12.06,12.03,12.03,216800.0,9.4599,9.4599,9.4364,9.4364,216800.0
2006-12-14 11:30:00,12.03,12.03,12.01,12.03,308000.0,9.4364,9.4364,9.4207,9.4364,308000.0
2006-12-14 11:40:00,12.03,12.03,12.01,12.01,160000.0,9.4364,9.4364,9.4207,9.4207,160000.0
2006-12-14 11:50:00,12.01,12.01,11.99,12.01,220000.0,9.4207,9.4207,9.405,9.4207,220000.0
2006-12-14 12:00:00,12.01,12.04,12.01,12.04,456000.0,9.4207,9.4442,9.4207,9.4442,456000.0
2006-12-14 12:10:00,12.04,12.06,12.04,12.05,133600.0,9.4442,9.4599,9.4442,9.4521,133600.0
2006-12-14 12:20:00,12.04,12.07,12.04,12.07,86400.0,9.4442,9.4677,9.4442,9.4677,86400.0
2006-12-14 12:30:00,12.07,12.1,12.07,12.1,198400.0,9.4677,9.4913,9.4677,9.4913,198400.0
2006-12-14 12:40:00,12.1,12.1,12.08,12.08,173600.0,9.4913,9.4913,9.4756,9.4756,173600.0
2006-12-14 12:50:00,12.08,12.11,12.07,12.11,141600.0,9.4756,9.4991,9.4677,9.4991,141600.0
2006-12-14 13:00:00,12.11,12.12,12.1,12.12,184000.0,9.4991,9.507,9.4913,9.507,184000.0
2006-12-14 13:10:00,12.12,12.12,12.1,12.11,266400.0,9.507,9.507,9.4913,9.4991,266400.0
2006-12-14 13:20:00,12.11,12.11,12.1,12.1,96000.0,9.4991,9.4991,9.4913,9.4913,96000.0
2006-12-14 13:30:00,12.1,12.11,12.1,12.1,117600.0,9.4913,9.4991,9.4913,9.4913,117600.0
2006-12-14 13:40:00,12.1,12.12,12.1,12.12,133600.0,9.4913,9.507,9.4913,9.507,133600.0
2006-12-14 13:50:00,12.12,12.14,12.12,12.13,153600.0,9.507,9.5227,9.507,9.5148,153600.0
2006-12-14 14:00:00,12.13,12.14,12.13,12.13,327200.0,9.5148,9.5227,9.5148,9.5148,327200.0
2006-12-14 14:10:00,12.13,12.14,12.13,12.14,284800.0,9.5148,9.5227,9.5148,9.5227,284800.0
2006-12-14 14:20:00,12.14,12.15,12.13,12.14,465600.0,9.5227,9.5305,9.5148,9.5227,465600.0
2006-12-14 14:30:00,12.14,12.15,12.13,12.14,219200.0,9.5227,9.5305,9.5148,9.5227,219200.0
2006-12-14 14:40:00,12.14,12.15,12.14,12.15,180800.0,9.5227,9.5305,9.5227,9.5305,180800.0
2006-12-14 14:50:00,12.15,12.16,12.15,12.15,157600.0,9.5305,9.5383,9.5305,9.5305,157600.0
2006-12-14 15:00:00,12.15,12.15,12.13,12.13,212800.0,9.5305,9.5305,9.5148,9.5148,212800.0
2006-12-14 15:10:00,12.13,12.14,12.12,12.14,243200.0,9.5148,9.5227,9.507,9.5227,243200.0
2006-12-14 15:20:00,12.14,12.15,12.14,12.15,221600.0,9.5227,9.5305,9.5227,9.5305,221600.0
2006-12-14 15:30:00,12.15,12.15,12.13,12.13,312800.0,9.5305,9.5305,9.5148,9.5148,312800.0
2006-12-14 15:40:00,12.13,12.13,12.12,12.13,439200.0,9.5148,9.5148,9.507,9.5148,439200.0
2006-12-14 15:50:00,12.13,12.13,12.12,12.13,375200.0,9.5148,9.5148,9.507,9.5148,375200.0
2006-12-15 09:30:00,12.14,12.15,12.13,12.14,2044800.0,9.5227,9.5305,9.5148,9.5227,2044800.0
2006-12-15 09:40:00,12.15,12.15,12.11,12.11,199200.0,9.5305,9.5305,9.4991,9.4991,199200.0
2006-12-15 09:50:00,12.11,12.15,12.11,12.12,153600.0,9.4991,9.5305,9.4991,9.507,153600.0
2006-12-15 10:00:00,12.12,12.14,12.12,12.13,104000.0,9.507,9.5227,9.507,9.5148,104000.0
2006-12-15 10:10:00,12.13,12.13,12.11,12.12,99200.0,9.5148,9.5148,9.4991,9.507,99200.0
2006-12-15 10:20:00,12.11,12.11,12.08,12.08,83200.0,9.4991,9.4991,9.4756,9.4756,83200.0
2006-12-15 10:30:00,12.08,12.12,12.06,12.12,176000.0,9.4756,9.507,9.4599,9.507,176000.0
2006-12-15 10:40:00,12.12,12.12,12.09,12.1,181600.0,9.507,9.507,9.4834,9.4913,181600.0
2006-12-15 10:50:00,12.09,12.11,12.09,12.11,171200.0,9.4834,9.4991,9.4834,9.4991,171200.0
2006-12-15 11:00:00,12.11,12.11,12.08,12.08,247200.0,9.4991,9.4991,9.4756,9.4756,247200.0
2006-12-15 11:10:00,12.08,12.09,12.06,12.08,173600.0,9.4756,9.4834,9.4599,9.4756,173600.0
2006-12-15 11:20:00,12.08,12.09,12.07,12.07,164000.0,9.4756,9.4834,9.4677,9.4677,164000.0
2006-12-15 11:30:00,12.07,12.08,12.06,12.08,148800.0,9.4677,9.4756,9.4599,9.4756,148800.0
2006-12-15 11:40:00,12.08,12.08,12.06,12.07,154400.0,9.4756,9.4756,9.4599,9.4677,154400.0
2006-12-15 11:50:00,12.07,12.08,12.07,12.08,123200.0,9.4677,9.4756,9.4677,9.4756,123200.0
2006-12-15 12:00:00,12.08,12.08,12.07,12.08,74400.0,9.4756,9.4756,9.4677,9.4756,74400.0
2006-12-15 12:10:00,12.08,12.09,12.08,12.09,54400.0,9.4756,9.4834,9.4756,9.4834,54400.0
2006-12-15 12:20:00,12.09,12.09,12.06,12.06,280800.0,9.4834,9.4834,9.4599,9.4599,280800.0
2006-12-15 12:30:00,12.06,12.06,12.04,12.05,256000.0,9.4599,9.4599,9.4442,9.4521,256000.0
2006-12-15 12:40:00,12.05,12.06,12.05,12.06,132000.0,9.4521,9.4599,9.4521,9.4599,132000.0
2006-12-15 12:50:00,12.06,12.06,12.04,12.04,119200.0,9.4599,9.4599,9.4442,9.4442,119200.0
2006-12-15 13:00:00,12.04,12.04,12.03,12.04,147200.0,9.4442,9.4442,9.4364,9.4442,147200.0
2006-12-15 13:10:00,12.04,12.05,12.03,12.05,108800.0,9.4442,9.4521,9.4364,9.4521,108800.0
2006-12-15 13:20:00,12.05,12.07,12.03,12.03,232800.0,9.4521,9.4677,9.4364,9.4364,232800.0
2006-12-15 13:30:00,12.02,12.03,12.0,12.01,152000.0,9.4285,9.4364,9.4128,9.4207,152000.0
2006-12-15 13:40:00,12.01,12.02,12.01,12.02,91200.0,9.4207,9.4285,9.4207,9.4285,91200.0
2006-12-15 13:50:00,12.02,12.03,12.02,12.02,113600.0,9.4285,9.4364,9.4285,9.4285,113600.0
2006-12-15 14:00:00,12.02,12.03,12.02,12.02,128800.0,9.4285,9.4364,9.4285,9.4285,128800.0
2006-12-15 14:10:00,12.02,12.02,12.01,12.01,288000.0,9.4285,9.4285,9.4207,9.4207,288000.0
2006-12-15 14:20:00,12.01,12.03,12.01,12.03,122400.0,9.4207,9.4364,9.4207,9.4364,122400.0
2006-12-15 14:30:00,12.03,12.03,12.02,12.02,117600.0,9.4364,9.4364,9.4285,9.4285,117600.0
2006-12-15 14:40:00,12.02,12.03,12.0,12.01,311200.0,9.4285,9.4364,9.4128,9.4207,311200.0
2006-12-15 14:50:00,12.0,12.02,12.0,12.02,117600.0,9.4128,9.4285,9.4128,9.4285,117600.0
2006-12-15 15:00:00,12.02,12.02,12.01,12.01,236000.0,9.4285,9.4285,9.4207,9.4207,236000.0
2006-12-15 15:10:00,12.01,12.02,12.01,12.01,252000.0,9.4207,9.4285,9.4207,9.4207,252000.0
2006-12-15 15:20:00,12.01,12.02,12.01,12.02,523200.0,9.4207,9.4285,9.4207,9.4285,523200.0
2006-12-15 15:30:00,12.02,12.02,12.01,12.02,230400.0,9.4285,9.4285,9.4207,9.4285,230400.0
2006-12-15 15:40:00,12.02,12.02,12.02,12.02,448000.0,9.4285,9.4285,9.4285,9.4285,448000.0
2006-12-15 15:50:00,12.02,12.02,12.01,12.01,524000.0,9.4285,9.4285,9.4207,9.4207,524000.0
2006-12-18 09:30:00,12.11,12.16,12.09,12.12,773600.0,9.4991,9.5383,9.4834,9.507,773600.0
2006-12-18 09:40:00,12.11,12.14,12.09,12.1,228800.0,9.4991,9.5227,9.4834,9.4913,228800.0
2006-12-18 09:50:00,12.1,12.14,12.1,12.12,204000.0,9.4913,9.5227,9.4913,9.507,204000.0
2006-12-18 10:00:00,12.12,12.13,12.11,12.12,125600.0,9.507,9.5148,9.4991,9.507,125600.0
2006-12-18 10:10:00,12.12,12.15,12.12,12.13,398400.0,9.507,9.5305,9.507,9.5148,398400.0
2006-12-18 10:20:00,12.13,12.15,12.13,12.14,640800.0,9.5148,9.5305,9.5148,9.5227,640800.0
2006-12-18 10:30:00,12.14,12.16,12.13,12.16,116800.0,9.5227,9.5383,9.5148,9.5383,116800.0
2006-12-18 10:40:00,12.16,12.16,12.13,12.14,212800.0,9.5383,9.5383,9.5148,9.5227,212800.0
2006-12-18 10:50:00,12.14,12.14,12.13,12.14,80000.0,9.5227,9.5227,9.5148,9.5227,80000.0
2006-12-18 11:00:00,12.14,12.14,12.13,12.14,130400.0,9.5227,9.5227,9.5148,9.5227,130400.0
2006-12-18 11:10:00,12.14,12.14,12.13,12.14,149600.0,9.5227,9.5227,9.5148,9.5227,149600.0
2006-12-18 11:20:00,12.14,12.15,12.13,12.13,151200.0,9.5227,9.5305,9.5148,9.5148,151200.0
2006-12-18 11:30:00,12.13,12.15,12.13,12.14,184000.0,9.5148,9.5305,9.5148,9.5227,184000.0
2006-12-18 11:40:00,12.14,12.14,12.13,12.13,128800.0,9.5227,9.5227,9.5148,9.5148,128800.0
2006-12-18 11:50:00,12.13,12.14,12.13,12.13,80000.0,9.5148,9.5227,9.5148,9.5148,80000.0
2006-12-18 12:00:00,12.13,12.14,12.12,12.12,255200.0,9.5148,9.5227,9.507,9.507,255200.0
2006-12-18 12:10:00,12.12,12.12,12.1,12.11,94400.0,9.507,9.507,9.4913,9.4991,94400.0
2006-12-18 12:20:00,12.11,12.12,12.1,12.11,118400.0,9.4991,9.507,9.4913,9.4991,118400.0
2006-12-18 12:30:00,12.11,12.12,12.1,12.1,75200.0,9.4991,9.507,9.4913,9.4913,75200.0
2006-12-18 12:40:00,12.1,12.12,12.1,12.12,112000.0,9.4913,9.507,9.4913,9.507,112000.0
2006-12-18 12:50:00,12.12,12.12,12.11,12.11,66400.0,9.507,9.507,9.4991,9.4991,66400.0
2006-12-18 13:00:00,12.11,12.12,12.11,12.11,99200.0,9.4991,9.507,9.4991,9.4991,99200.0
2006-12-18 13:10:00,12.11,12.11,12.1,12.1,64800.0,9.4991,9.4991,9.4913,9.4913,64800.0
2006-12-18 13:20:00,12.1,12.11,12.09,12.09,134400.0,9.4913,9.4991,9.4834,9.4834,134400.0
2006-12-18 13:30:00,12.09,12.1,12.08,12.09,859200.0,9.4834,9.4913,9.4756,9.4834,859200.0
2006-12-18 13:40:00,12.09,12.1,12.09,12.1,146400.0,9.4834,9.4913,9.4834,9.4913,146400.0
2006-12-18 13:50:00,12.1,12.1,12.07,12.08,202400.0,9.4913,9.4913,9.4677,9.4756,202400.0
2006-12-18 14:00:00,12.08,12.08,12.07,12.07,204800.0,9.4756,9.4756,9.4677,9.4677,204800.0
2006-12-18 14:10:00,12.07,12.07,12.06,12.07,76000.0,9.4677,9.4677,9.4599,9.4677,76000.0
2006-12-18 14:20:00,12.07,12.07,12.05,12.05,146400.0,9.4677,9.4677,9.4521,9.4521,146400.0
2006-12-18 14:30:00,12.05,12.05,12.04,12.05,142400.0,9.4521,9.4521,9.4442,9.4521,142400.0
2006-12-18 14:40:00,12.05,12.05,12.02,12.02,108800.0,9.4521,9.4521,9.4285,9.4285,108800.0
2006-12-18 14:50:00,12.02,12.04,12.02,12.04,131200.0,9.4285,9.4442,9.4285,9.4442,131200.0
2006-12-18 15:00:00,12.04,12.04,12.01,12.03,89600.0,9.4442,9.4442,9.4207,9.4364,89600.0
2006-12-18 15:10:00,12.03,12.03,12.02,12.02,119200.0,9.4364,9.4364,9.4285,9.4285,119200.0
2006-12-18 15:20:00,12.02,12.04,12.02,12.04,198400.0,9.4285,9.4442,9.4285,9.4442,198400.0
2006-12-18 15:30:00,12.03,12.05,12.03,12.03,261600.0,9.4364,9.4521,9.4364,9.4364,261600.0
2006-12-18 15:40:00,12.03,12.04,12.02,12.02,206400.0,9.4364,9.4442,9.4285,9.4285,206400.0
2006-12-18 15:50:00,12.02,12.03,12.02,12.03,211200.0,9.4285,9.4364,9.4285,9.4364,211200.0
2006-12-19 09:30:00,12.02,12.02,11.95,11.99,244800.0,9.4285,9.4285,9.3736,9.405,244800.0
2006-12-19 09:40:00,11.99,12.0,11.96,11.99,192000.0,9.405,9.4128,9.3815,9.405,192000.0
2006-12-19 09:50:00,11.97,11.99,11.96,11.98,134400.0,9.3893,9.405,9.3815,9.3971,134400.0
2006-12-19 10:00:00,11.98,11.98,11.93,11.96,381600.0,9.3971,9.3971,9.3579,9.3815,381600.0
2006-12-19 10:10:00,11.95,11.96,11.91,11.94,417600.0,9.3736,9.3815,9.3422,9.3658,417600.0
2006-12-19 10:20:00,11.94,11.94,11.87,11.87,637600.0,9.3658,9.3658,9.3109,9.3109,637600.0
2006-12-19 10:30:00,11.88,11.88,11.85,11.86,449600.0,9.3187,9.3187,9.2952,9.303,449600.0
2006-12-19 10:40:00,11.86,11.89,11.85,11.89,269600.0,9.303,9.3266,9.2952,9.3266,269600.0
2006-12-19 10:50:00,11.89,11.95,11.89,11.93,1122400.0,9.3266,9.3736,9.3266,9.3579,1122400.0
2006-12-19 11:00:00,11.93,11.94,11.91,11.93,354400.0,9.3579,9.3658,9.3422,9.3579,354400.0
2006-12-19 11:10:00,11.93,11.94,11.92,11.92,249600.0,9.3579,9.3658,9.3501,9.3501,249600.0
2006-12-19 11:20:00,11.92,11.92,11.9,11.92,464800.0,9.3501,9.3501,9.3344,9.3501,464800.0
2006-12-19 11:30:00,11.92,11.95,11.92,11.95,201600.0,9.3501,9.3736,9.3501,9.3736,201600.0
2006-12-19 11:40:00,11.95,11.97,11.95,11.97,232000.0,9.3736,9.3893,9.3736,9.3893,232000.0
2006-12-19 11:50:00,11.97,11.97,11.96,11.97,83200.0,9.3893,9.3893,9.3815,9.3893,83200.0
2006-12-19 12:00:00,11.97,11.99,11.97,11.97,120800.0,9.3893,9.405,9.3893,9.3893,120800.0
2006-12-19 12:10:00,11.97,11.99,11.97,11.98,244800.0,9.3893,9.405,9.3893,9.3971,244800.0
2006-12-19 12:20:00,11.98,11.99,11.97,11.99,160800.0,9.3971,9.405,9.3893,9.405,160800.0
2006-12-19 12:30:00,11.99,11.99,11.99,11.99,172800.0,9.405,9.405,9.405,9.405,172800.0
2006-12-19 12:40:00,11.99,11.99,11.99,11.99,90400.0,9.405,9.405,9.405,9.405,90400.0
2006-12-19 12:50:00,11.99,12.0,11.99,12.0,328800.0,9.405,9.4128,9.405,9.4128,328800.0
2006-12-19 13:00:00,12.0,12.0,11.99,12.0,111200.0,9.4128,9.4128,9.405,9.4128,111200.0
2006-12-19 13:10:00,11.99,12.01,11.99,11.99,172800.0,9.405,9.4207,9.405,9.405,172800.0
2006-12-19 13:20:00,11.99,12.01,11.99,11.99,173600.0,9.405,9.4207,9.405,9.405,173600.0
2006-12-19 13:30:00,12.0,12.01,12.0,12.0,224800.0,9.4128,9.4207,9.4128,9.4128,224800.0
2006-12-19 13:40:00,12.0,12.01,11.99,12.0,249600.0,9.4128,9.4207,9.405,9.4128,249600.0
2006-12-19 13:50:00,12.0,12.01,11.99,12.0,184000.0,9.4128,9.4207,9.405,9.4128,184000.0
2006-12-19 14:00:00,12.0,12.02,12.0,12.01,381600.0,9.4128,9.4285,9.4128,9.4207,381600.0
2006-12-19 14:10:00,12.01,12.02,11.99,12.0,328800.0,9.4207,9.4285,9.405,9.4128,328800.0
2006-12-19 14:20:00,12.0,12.01,12.0,12.01,176000.0,9.4128,9.4207,9.4128,9.4207,176000.0
2006-12-19 14:30:00,12.01,12.01,12.0,12.01,132000.0,9.4207,9.4207,9.4128,9.4207,132000.0
2006-12-19 14:40:00,12.01,12.01,12.0,12.0,437600.0,9.4207,9.4207,9.4128,9.4128,437600.0
2006-12-19 14:50:00,12.0,12.01,12.0,12.0,333600.0,9.4128,9.4207,9.4128,9.4128,333600.0
2006-12-19 15:00:00,12.0,12.01,11.99,12.01,295200.0,9.4128,9.4207,9.405,9.4207,295200.0
2006-12-19 15:10:00,12.0,12.02,12.0,12.01,368000.0,9.4128,9.4285,9.4128,9.4207,368000.0
2006-12-19 15:20:00,12.01,12.03,12.01,12.03,328000.0,9.4207,9.4364,9.4207,9.4364,328000.0
2006-12-19 15:30:00,12.03,12.04,12.02,12.03,412800.0,9.4364,9.4442,9.4285,9.4364,412800.0
2006-12-19 15:40:00,12.03,12.03,12.02,12.03,526400.0,9.4364,9.4364,9.4285,9.4364,526400.0
2006-12-19 15:50:00,12.02,12.04,12.02,12.03,848000.0,9.4285,9.4442,9.4285,9.4364,848000.0
2006-12-20 09:30:00,12.13,12.25,12.09,12.13,1104800.0,9.5148,9.6089,9.4834,9.5148,1104800.0
2006-12-20 09:40:00,12.14,12.21,12.13,12.21,517600.0,9.5227,9.5776,9.5148,9.5776,517600.0
2006-12-20 09:50:00,12.21,12.25,12.19,12.25,724800.0,9.5776,9.6089,9.5619,9.6089,724800.0
2006-12-20 10:00:00,12.25,12.29,12.25,12.29,425600.0,9.6089,9.6403,9.6089,9.6403,425600.0
2006-12-20 10:10:00,12.29,12.37,12.27,12.36,920000.0,9.6403,9.7031,9.6246,9.6952,920000.0
2006-12-20 10:20:00,12.36,12.37,12.28,12.32,915200.0,9.6952,9.7031,9.6325,9.6638,915200.0
2006-12-20 10:30:00,12.32,12.37,12.31,12.37,402400.0,9.6638,9.7031,9.656,9.7031,402400.0
2006-12-20 10:40:00,12.37,12.39,12.34,12.36,712800.0,9.7031,9.7188,9.6795,9.6952,712800.0
2006-12-20 10:50:00,12.35,12.35,12.32,12.33,428000.0,9.6874,9.6874,9.6638,9.6717,428000.0
2006-12-20 11:00:00,12.33,12.38,12.33,12.37,423200.0,9.6717,9.7109,9.6717,9.7031,423200.0
2006-12-20 11:10:00,12.37,12.38,12.37,12.38,389600.0,9.7031,9.7109,9.7031,9.7109,389600.0
2006-12-20 11:20:00,12.38,12.38,12.37,12.38,297600.0,9.7109,9.7109,9.7031,9.7109,297600.0
2006-12-20 11:30:00,12.38,12.38,12.34,12.38,468800.0,9.7109,9.7109,9.6795,9.7109,468800.0
2006-12-20 11:40:00,12.38,12.38,12.35,12.38,167200.0,9.7109,9.7109,9.6874,9.7109,167200.0
2006-12-20 11:50:00,12.37,12.38,12.34,12.35,212000.0,9.7031,9.7109,9.6795,9.6874,212000.0
2006-12-20 12:00:00,12.35,12.36,12.33,12.34,241600.0,9.6874,9.6952,9.6717,9.6795,241600.0
2006-12-20 12:10:00,12.34,12.34,12.29,12.31,588800.0,9.6795,9.6795,9.6403,9.656,588800.0
2006-12-20 12:20:00,12.31,12.34,12.3,12.34,329600.0,9.656,9.6795,9.6482,9.6795,329600.0
2006-12-20 12:30:00,12.34,12.36,12.33,12.36,292000.0,9.6795,9.6952,9.6717,9.6952,292000.0
2006-12-20 12:40:00,12.36,12.36,12.34,12.35,199200.0,9.6952,9.6952,9.6795,9.6874,199200.0
2006-12-20 12:50:00,12.35,12.36,12.34,12.35,249600.0,9.6874,9.6952,9.6795,9.6874,249600.0
2006-12-20 13:00:00,12.35,12.36,12.34,12.35,305600.0,9.6874,9.6952,9.6795,9.6874,305600.0
2006-12-20 13:10:00,12.35,12.35,12.34,12.35,208000.0,9.6874,9.6874,9.6795,9.6874,208000.0
2006-12-20 13:20:00,12.35,12.35,12.34,12.34,233600.0,9.6874,9.6874,9.6795,9.6795,233600.0
2006-12-20 13:30:00,12.34,12.34,12.32,12.33,182400.0,9.6795,9.6795,9.6638,9.6717,182400.0
2006-12-20 13:40:00,12.33,12.34,12.33,12.34,192000.0,9.6717,9.6795,9.6717,9.6795,192000.0
2006-12-20 13:50:00,12.34,12.34,12.33,12.34,596000.0,9.6795,9.6795,9.6717,9.6795,596000.0
2006-12-20 14:00:00,12.34,12.36,12.33,12.36,438400.0,9.6795,9.6952,9.6717,9.6952,438400.0
2006-12-20 14:10:00,12.36,12.38,12.36,12.36,548000.0,9.6952,9.7109,9.6952,9.6952,548000.0
2006-12-20 14:20:00,12.36,12.39,12.36,12.37,508000.0,9.6952,9.7188,9.6952,9.7031,508000.0
2006-12-20 14:30:00,12.37,12.39,12.36,12.36,358400.0,9.7031,9.7188,9.6952,9.6952,358400.0
2006-12-20 14:40:00,12.36,12.37,12.35,12.37,408000.0,9.6952,9.7031,9.6874,9.7031,408000.0
2006-12-20 14:50:00,12.37,12.44,12.37,12.42,1038400.0,9.7031,9.758,9.7031,9.7423,1038400.0
2006-12-20 15:00:00,12.42,12.44,12.4,12.43,940800.0,9.7423,9.758,9.7266,9.7501,940800.0
2006-12-20 15:10:00,12.43,12.46,12.43,12.44,1215200.0,9.7501,9.7737,9.7501,9.758,1215200.0
2006-12-20 15:20:00,12.44,12.47,12.43,12.45,1607200.0,9.758,9.7815,9.7501,9.7658,1607200.0
2006-12-20 15:30:00,12.45,12.49,12.41,12.48,1740800.0,9.7658,9.7972,9.7344,9.7894,1740800.0
2006-12-20 15:40:00,12.48,12.51,12.46,12.5,2020000.0,9.7894,9.8129,9.7737,9.805,2020000.0
2006-12-20 15:50:00,12.5,12.51,12.46,12.47,3570400.0,9.805,9.8129,9.7737,9.7815,3570400.0
2006-12-21 09:30:00,12.4,12.63,12.35,12.5,3204800.0,9.7266,9.907,9.6874,9.805,3204800.0
2006-12-21 09:40:00,12.51,12.51,12.39,12.47,1344800.0,9.8129,9.8129,9.7188,9.7815,1344800.0
2006-12-21 09:50:00,12.47,12.53,12.45,12.49,1155200.0,9.7815,9.8286,9.7658,9.7972,1155200.0
2006-12-21 10:00:00,12.49,12.52,12.46,12.48,613600.0,9.7972,9.8207,9.7737,9.7894,613600.0
2006-12-21 10:10:00,12.48,12.48,12.39,12.41,848000.0,9.7894,9.7894,9.7188,9.7344,848000.0
2006-12-21 10:20:00,12.41,12.47,12.41,12.47,455200.0,9.7344,9.7815,9.7344,9.7815,455200.0
2006-12-21 10:30:00,12.47,12.49,12.46,12.48,312000.0,9.7815,9.7972,9.7737,9.7894,312000.0
2006-12-21 10:40:00,12.49,12.6,12.48,12.55,1268000.0,9.7972,9.8835,9.7894,9.8443,1268000.0
2006-12-21 10:50:00,12.55,12.6,12.52,12.57,1004000.0,9.8443,9.8835,9.8207,9.8599,1004000.0
2006-12-21 11:00:00,12.57,12.59,12.5,12.54,653600.0,9.8599,9.8756,9.805,9.8364,653600.0
2006-12-21 11:10:00,12.55,12.55,12.48,12.53,272000.0,9.8443,9.8443,9.7894,9.8286,272000.0
2006-12-21 11:20:00,12.53,12.55,12.51,12.53,305600.0,9.8286,9.8443,9.8129,9.8286,305600.0
2006-12-21 11:30:00,12.53,12.56,12.51,12.53,536800.0,9.8286,9.8521,9.8129,9.8286,536800.0
2006-12-21 11:40:00,12.53,12.53,12.51,12.53,245600.0,9.8286,9.8286,9.8129,9.8286,245600.0
2006-12-21 11:50:00,12.53,12.53,12.51,12.51,6200800.0,9.8286,9.8286,9.8129,9.8129,6200800.0
2006-12-21 12:00:00,12.51,12.52,12.5,12.51,298400.0,9.8129,9.8207,9.805,9.8129,298400.0
2006-12-21 12:10:00,12.51,12.53,12.5,12.51,204800.0,9.8129,9.8286,9.805,9.8129,204800.0
2006-12-21 12:20:00,12.52,12.53,12.51,12.53,98400.0,9.8207,9.8286,9.8129,9.8286,98400.0
2006-12-21 12:30:00,12.53,12.53,12.51,12.51,163200.0,9.8286,9.8286,9.8129,9.8129,163200.0
2006-12-21 12:40:00,12.51,12.58,12.51,12.57,818400.0,9.8129,9.8678,9.8129,9.8599,818400.0
2006-12-21 12:50:00,12.57,12.57,12.55,12.56,214400.0,9.8599,9.8599,9.8443,9.8521,214400.0
2006-12-21 13:00:00,12.56,12.56,12.53,12.55,284800.0,9.8521,9.8521,9.8286,9.8443,284800.0
2006-12-21 13:10:00,12.55,12.56,12.53,12.55,378400.0,9.8443,9.8521,9.8286,9.8443,378400.0
2006-12-21 13:20:00,12.55,12.56,12.53,12.55,260800.0,9.8443,9.8521,9.8286,9.8443,260800.0
2006-12-21 13:30:00,12.55,12.62,12.55,12.61,520000.0,9.8443,9.8992,9.8443,9.8913,520000.0
2006-12-21 13:40:00,12.61,12.62,12.59,12.59,405600.0,9.8913,9.8992,9.8756,9.8756,405600.0
2006-12-21 13:50:00,12.6,12.65,12.6,12.61,698400.0,9.8835,9.9227,9.8835,9.8913,698400.0
2006-12-21 14:00:00,12.61,12.64,12.59,12.6,483200.0,9.8913,9.9149,9.8756,9.8835,483200.0
2006-12-21 14:10:00,12.6,12.61,12.57,12.59,461600.0,9.8835,9.8913,9.8599,9.8756,461600.0
2006-12-21 14:20:00,12.59,12.62,12.58,12.62,316800.0,9.8756,9.8992,9.8678,9.8992,316800.0
2006-12-21 14:30:00,12.62,12.63,12.6,12.63,353600.0,9.8992,9.907,9.8835,9.907,353600.0
2006-12-21 14:40:00,12.63,12.65,12.61,12.62,243200.0,9.907,9.9227,9.8913,9.8992,243200.0
2006-12-21 14:50:00,12.62,12.62,12.57,12.61,497600.0,9.8992,9.8992,9.8599,9.8913,497600.0
2006-12-21 15:00:00,12.61,12.61,12.57,12.6,374400.0,9.8913,9.8913,9.8599,9.8835,374400.0
2006-12-21 15:10:00,12.6,12.6,12.56,12.56,364800.0,9.8835,9.8835,9.8521,9.8521,364800.0
2006-12-21 15:20:00,12.56,12.57,12.54,12.56,442400.0,9.8521,9.8599,9.8364,9.8521,442400.0
2006-12-21 15:30:00,12.56,12.56,12.51,12.54,653600.0,9.8521,9.8521,9.8129,9.8364,653600.0
2006-12-21 15:40:00,12.54,12.54,12.52,12.54,612000.0,9.8364,9.8364,9.8207,9.8364,612000.0
2006-12-21 15:50:00,12.54,12.58,12.54,12.54,770400.0,9.8364,9.8678,9.8364,9.8364,770400.0
2006-12-22 09:30:00,12.47,12.5,12.44,12.44,733600.0,9.7815,9.805,9.758,9.758,733600.0
2006-12-22 09:40:00,12.44,12.47,12.4,12.45,520000.0,9.758,9.7815,9.7266,9.7658,520000.0
2006-12-22 09:50:00,12.45,12.45,12.41,12.41,190400.0,9.7658,9.7658,9.7344,9.7344,190400.0
2006-12-22 10:00:00,12.42,12.42,12.38,12.4,424800.0,9.7423,9.7423,9.7109,9.7266,424800.0
2006-12-22 10:10:00,12.4,12.43,12.4,12.42,251200.0,9.7266,9.7501,9.7266,9.7423,251200.0
2006-12-22 10:20:00,12.42,12.46,12.42,12.46,207200.0,9.7423,9.7737,9.7423,9.7737,207200.0
2006-12-22 10:30:00,12.46,12.47,12.43,12.47,408000.0,9.7737,9.7815,9.7501,9.7815,408000.0
2006-12-22 10:40:00,12.47,12.48,12.46,12.48,246400.0,9.7815,9.7894,9.7737,9.7894,246400.0
2006-12-22 10:50:00,12.48,12.48,12.48,12.48,80800.0,9.7894,9.7894,9.7894,9.7894,80800.0
2006-12-22 11:00:00,12.48,12.49,12.48,12.49,136800.0,9.7894,9.7972,9.7894,9.7972,136800.0
2006-12-22 11:10:00,12.48,12.48,12.46,12.46,133600.0,9.7894,9.7894,9.7737,9.7737,133600.0
2006-12-22 11:20:00,12.46,12.46,12.45,12.45,126400.0,9.7737,9.7737,9.7658,9.7658,126400.0
2006-12-22 11:30:00,12.45,12.46,12.45,12.46,116000.0,9.7658,9.7737,9.7658,9.7737,116000.0
2006-12-22 11:40:00,12.46,12.46,12.44,12.45,138400.0,9.7737,9.7737,9.758,9.7658,138400.0
2006-12-22 11:50:00,12.45,12.45,12.45,12.45,44000.0,9.7658,9.7658,9.7658,9.7658,44000.0
2006-12-22 12:00:00,12.44,12.45,12.44,12.44,132000.0,9.758,9.7658,9.758,9.758,132000.0
2006-12-22 12:10:00,12.44,12.45,12.44,12.44,112800.0,9.758,9.7658,9.758,9.758,112800.0
2006-12-22 12:20:00,12.44,12.45,12.44,12.44,100000.0,9.758,9.7658,9.758,9.758,100000.0
2006-12-22 12:30:00,12.44,12.46,12.44,12.46,110400.0,9.758,9.7737,9.758,9.7737,110400.0
2006-12-22 12:40:00,12.47,12.48,12.47,12.47,80800.0,9.7815,9.7894,9.7815,9.7815,80800.0
2006-12-22 12:50:00,12.47,12.47,12.45,12.45,111200.0,9.7815,9.7815,9.7658,9.7658,111200.0
2006-12-22 13:00:00,12.45,12.45,12.44,12.44,62400.0,9.7658,9.7658,9.758,9.758,62400.0
2006-12-22 13:10:00,12.44,12.45,12.44,12.45,61600.0,9.758,9.7658,9.758,9.7658,61600.0
2006-12-22 13:20:00,12.45,12.45,12.44,12.44,85600.0,9.7658,9.7658,9.758,9.758,85600.0
2006-12-22 13:30:00,12.44,12.45,12.44,12.45,57600.0,9.758,9.7658,9.758,9.7658,57600.0
2006-12-22 13:40:00,12.45,12.45,12.44,12.45,72800.0,9.7658,9.7658,9.758,9.7658,72800.0
2006-12-22 13:50:00,12.45,12.47,12.45,12.46,65600.0,9.7658,9.7815,9.7658,9.7737,65600.0
2006-12-22 14:00:00,12.46,12.47,12.45,12.47,80800.0,9.7737,9.7815,9.7658,9.7815,80800.0
2006-12-22 14:10:00,12.47,12.5,12.47,12.49,191200.0,9.7815,9.805,9.7815,9.7972,191200.0
2006-12-22 14:20:00,12.49,12.5,12.48,12.48,156800.0,9.7972,9.805,9.7894,9.7894,156800.0
2006-12-22 14:30:00,12.48,12.48,12.47,12.47,112800.0,9.7894,9.7894,9.7815,9.7815,112800.0
2006-12-22 14:40:00,12.47,12.47,12.46,12.47,92800.0,9.7815,9.7815,9.7737,9.7815,92800.0
2006-12-22 14:50:00,12.47,12.47,12.46,12.47,268000.0,9.7815,9.7815,9.7737,9.7815,268000.0
2006-12-22 15:00:00,12.47,12.49,12.47,12.49,242400.0,9.7815,9.7972,9.7815,9.7972,242400.0
2006-12-22 15:10:00,12.49,12.52,12.49,12.52,416800.0,9.7972,9.8207,9.7972,9.8207,416800.0
2006-12-22 15:20:00,12.52,12.52,12.51,12.51,208800.0,9.8207,9.8207,9.8129,9.8129,208800.0
2006-12-22 15:30:00,12.51,12.52,12.5,12.51,308000.0,9.8129,9.8207,9.805,9.8129,308000.0
2006-12-22 15:40:00,12.51,12.52,12.5,12.52,408000.0,9.8129,9.8207,9.805,9.8207,408000.0
2006-12-22 15:50:00,12.52,12.52,12.5,12.5,336000.0,9.8207,9.8207,9.805,9.805,336000.0
2006-12-26 09:30:00,12.49,12.53,12.49,12.49,452000.0,9.7972,9.8286,9.7972,9.7972,452000.0
2006-12-26 09:40:00,12.49,12.52,12.44,12.46,391200.0,9.7972,9.8207,9.758,9.7737,391200.0
2006-12-26 09:50:00,12.45,12.56,12.45,12.56,332000.0,9.7658,9.8521,9.7658,9.8521,332000.0
2006-12-26 10:00:00,12.56,12.56,12.52,12.52,310400.0,9.8521,9.8521,9.8207,9.8207,310400.0
2006-12-26 10:10:00,12.52,12.53,12.51,12.52,181600.0,9.8207,9.8286,9.8129,9.8207,181600.0
2006-12-26 10:20:00,12.52,12.52,12.51,12.51,87200.0,9.8207,9.8207,9.8129,9.8129,87200.0
2006-12-26 10:30:00,12.51,12.51,12.49,12.5,183200.0,9.8129,9.8129,9.7972,9.805,183200.0
2006-12-26 10:40:00,12.5,12.51,12.49,12.51,89600.0,9.805,9.8129,9.7972,9.8129,89600.0
2006-12-26 10:50:00,12.51,12.51,12.5,12.5,60000.0,9.8129,9.8129,9.805,9.805,60000.0
2006-12-26 11:00:00,12.5,12.52,12.49,12.51,79200.0,9.805,9.8207,9.7972,9.8129,79200.0
2006-12-26 11:10:00,12.51,12.52,12.51,12.51,84000.0,9.8129,9.8207,9.8129,9.8129,84000.0
2006-12-26 11:20:00,12.51,12.52,12.51,12.51,109600.0,9.8129,9.8207,9.8129,9.8129,109600.0
2006-12-26 11:30:00,12.52,12.52,12.51,12.51,112800.0,9.8207,9.8207,9.8129,9.8129,112800.0
2006-12-26 11:40:00,12.51,12.52,12.5,12.5,136000.0,9.8129,9.8207,9.805,9.805,136000.0
2006-12-26 11:50:00,12.5,12.5,12.48,12.49,407200.0,9.805,9.805,9.7894,9.7972,407200.0
2006-12-26 12:00:00,12.48,12.49,12.46,12.47,308000.0,9.7894,9.7972,9.7737,9.7815,308000.0
2006-12-26 12:10:00,12.47,12.47,12.45,12.45,106400.0,9.7815,9.7815,9.7658,9.7658,106400.0
2006-12-26 12:20:00,12.45,12.46,12.45,12.45,82400.0,9.7658,9.7737,9.7658,9.7658,82400.0
2006-12-26 12:30:00,12.45,12.45,12.43,12.44,172800.0,9.7658,9.7658,9.7501,9.758,172800.0
2006-12-26 12:40:00,12.44,12.46,12.44,12.46,49600.0,9.758,9.7737,9.758,9.7737,49600.0
2006-12-26 12:50:00,12.46,12.47,12.45,12.45,142400.0,9.7737,9.7815,9.7658,9.7658,142400.0
2006-12-26 13:00:00,12.45,12.47,12.45,12.46,118400.0,9.7658,9.7815,9.7658,9.7737,118400.0
2006-12-26 13:10:00,12.46,12.46,12.45,12.46,146400.0,9.7737,9.7737,9.7658,9.7737,146400.0
2006-12-26 13:20:00,12.46,12.47,12.46,12.47,73600.0,9.7737,9.7815,9.7737,9.7815,73600.0
2006-12-26 13:30:00,12.47,12.47,12.47,12.47,55200.0,9.7815,9.7815,9.7815,9.7815,55200.0
2006-12-26 13:40:00,12.47,12.49,12.47,12.48,113600.0,9.7815,9.7972,9.7815,9.7894,113600.0
2006-12-26 13:50:00,12.48,12.5,12.48,12.5,106400.0,9.7894,9.805,9.7894,9.805,106400.0
2006-12-26 14:00:00,12.5,12.51,12.49,12.49,119200.0,9.805,9.8129,9.7972,9.7972,119200.0
2006-12-26 14:10:00,12.49,12.5,12.49,12.5,97600.0,9.7972,9.805,9.7972,9.805,97600.0
2006-12-26 14:20:00,12.5,12.5,12.49,12.49,105600.0,9.805,9.805,9.7972,9.7972,105600.0
2006-12-26 14:30:00,12.49,12.5,12.49,12.5,96800.0,9.7972,9.805,9.7972,9.805,96800.0
2006-12-26 14:40:00,12.49,12.5,12.49,12.5,100000.0,9.7972,9.805,9.7972,9.805,100000.0
2006-12-26 14:50:00,12.5,12.5,12.48,12.49,117600.0,9.805,9.805,9.7894,9.7972,117600.0
2006-12-26 15:00:00,12.49,12.49,12.49,12.49,90400.0,9.7972,9.7972,9.7972,9.7972,90400.0
2006-12-26 15:10:00,12.49,12.49,12.48,12.48,140000.0,9.7972,9.7972,9.7894,9.7894,140000.0
2006-12-26 15:20:00,12.48,12.5,12.47,12.48,288000.0,9.7894,9.805,9.7815,9.7894,288000.0
2006-12-26 15:30:00,12.48,12.5,12.48,12.5,130400.0,9.7894,9.805,9.7894,9.805,130400.0
2006-12-26 15:40:00,12.5,12.51,12.5,12.51,197600.0,9.805,9.8129,9.805,9.8129,197600.0
2006-12-26 15:50:00,12.51,12.52,12.51,12.52,335200.0,9.8129,9.8207,9.8129,9.8207,335200.0
2006-12-27 09:30:00,12.53,12.53,12.49,12.52,256800.0,9.8286,9.8286,9.7972,9.8207,256800.0
2006-12-27 09:40:00,12.52,12.52,12.46,12.48,340800.0,9.8207,9.8207,9.7737,9.7894,340800.0
2006-12-27 09:50:00,12.48,12.48,12.44,12.46,349600.0,9.7894,9.7894,9.758,9.7737,349600.0
2006-12-27 10:00:00,12.46,12.48,12.44,12.44,351200.0,9.7737,9.7894,9.758,9.758,351200.0
2006-12-27 10:10:00,12.45,12.45,12.44,12.44,99200.0,9.7658,9.7658,9.758,9.758,99200.0
2006-12-27 10:20:00,12.44,12.45,12.42,12.42,241600.0,9.758,9.7658,9.7423,9.7423,241600.0
2006-12-27 10:30:00,12.42,12.44,12.42,12.44,323200.0,9.7423,9.758,9.7423,9.758,323200.0
2006-12-27 10:40:00,12.44,12.45,12.43,12.45,155200.0,9.758,9.7658,9.7501,9.7658,155200.0
2006-12-27 10:50:00,12.45,12.46,12.44,12.46,146400.0,9.7658,9.7737,9.758,9.7737,146400.0
2006-12-27 11:00:00,12.46,12.47,12.44,12.44,198400.0,9.7737,9.7815,9.758,9.758,198400.0
2006-12-27 11:10:00,12.44,12.44,12.42,12.42,382400.0,9.758,9.758,9.7423,9.7423,382400.0
2006-12-27 11:20:00,12.42,12.44,12.42,12.44,106400.0,9.7423,9.758,9.7423,9.758,106400.0
2006-12-27 11:30:00,12.44,12.44,12.43,12.44,82400.0,9.758,9.758,9.7501,9.758,82400.0
2006-12-27 11:40:00,12.44,12.44,12.43,12.44,107200.0,9.758,9.758,9.7501,9.758,107200.0
2006-12-27 11:50:00,12.44,12.44,12.43,12.43,125600.0,9.758,9.758,9.7501,9.7501,125600.0
2006-12-27 12:00:00,12.43,12.44,12.43,12.43,82400.0,9.7501,9.758,9.7501,9.7501,82400.0
2006-12-27 12:10:00,12.43,12.43,12.43,12.43,80000.0,9.7501,9.7501,9.7501,9.7501,80000.0
2006-12-27 12:20:00,12.43,12.43,12.43,12.43,72000.0,9.7501,9.7501,9.7501,9.7501,72000.0
2006-12-27 12:30:00,12.43,12.44,12.42,12.43,163200.0,9.7501,9.758,9.7423,9.7501,163200.0
2006-12-27 12:40:00,12.43,12.45,12.43,12.45,200800.0,9.7501,9.7658,9.7501,9.7658,200800.0
2006-12-27 12:50:00,12.45,12.45,12.45,12.45,37600.0,9.7658,9.7658,9.7658,9.7658,37600.0
2006-12-27 13:00:00,12.45,12.45,12.45,12.45,48800.0,9.7658,9.7658,9.7658,9.7658,48800.0
2006-12-27 13:10:00,12.45,12.45,12.44,12.44,78400.0,9.7658,9.7658,9.758,9.758,78400.0
2006-12-27 13:20:00,12.44,12.44,12.43,12.43,68800.0,9.758,9.758,9.7501,9.7501,68800.0
2006-12-27 13:30:00,12.44,12.44,12.43,12.44,125600.0,9.758,9.758,9.7501,9.758,125600.0
2006-12-27 13:40:00,12.44,12.44,12.44,12.44,78400.0,9.758,9.758,9.758,9.758,78400.0
2006-12-27 13:50:00,12.45,12.45,12.45,12.45,111200.0,9.7658,9.7658,9.7658,9.7658,111200.0
2006-12-27 14:00:00,12.45,12.46,12.45,12.45,112800.0,9.7658,9.7737,9.7658,9.7658,112800.0
2006-12-27 14:10:00,12.46,12.47,12.45,12.47,133600.0,9.7737,9.7815,9.7658,9.7815,133600.0
2006-12-27 14:20:00,12.47,12.48,12.46,12.46,142400.0,9.7815,9.7894,9.7737,9.7737,142400.0
2006-12-27 14:30:00,12.46,12.47,12.46,12.46,130400.0,9.7737,9.7815,9.7737,9.7737,130400.0
2006-12-27 14:40:00,12.46,12.47,12.45,12.46,101600.0,9.7737,9.7815,9.7658,9.7737,101600.0
2006-12-27 14:50:00,12.46,12.47,12.46,12.46,64800.0,9.7737,9.7815,9.7737,9.7737,64800.0
2006-12-27 15:00:00,12.46,12.46,12.46,12.46,126400.0,9.7737,9.7737,9.7737,9.7737,126400.0
2006-12-27 15:10:00,12.46,12.46,12.45,12.45,120000.0,9.7737,9.7737,9.7658,9.7658,120000.0
2006-12-27 15:20:00,12.45,12.45,12.44,12.45,165600.0,9.7658,9.7658,9.758,9.7658,165600.0
2006-12-27 15:30:00,12.45,12.45,12.44,12.44,174400.0,9.7658,9.7658,9.758,9.758,174400.0
2006-12-27 15:40:00,12.44,12.46,12.44,12.45,275200.0,9.758,9.7737,9.758,9.7658,275200.0
2006-12-27 15:50:00,12.45,12.45,12.44,12.45,452000.0,9.7658,9.7658,9.758,9.7658,452000.0
2006-12-28 09:30:00,12.45,12.46,12.41,12.46,239200.0,9.7658,9.7737,9.7344,9.7737,239200.0
2006-12-28 09:40:00,12.45,12.46,12.43,12.44,79200.0,9.7658,9.7737,9.7501,9.758,79200.0
2006-12-28 09:50:00,12.43,12.47,12.43,12.46,129600.0,9.7501,9.7815,9.7501,9.7737,129600.0
2006-12-28 10:00:00,12.46,12.48,12.42,12.45,199200.0,9.7737,9.7894,9.7423,9.7658,199200.0
2006-12-28 10:10:00,12.45,12.45,12.43,12.44,140800.0,9.7658,9.7658,9.7501,9.758,140800.0
2006-12-28 10:20:00,12.44,12.44,12.42,12.43,179200.0,9.758,9.758,9.7423,9.7501,179200.0
2006-12-28 10:30:00,12.43,12.43,12.4,12.41,230400.0,9.7501,9.7501,9.7266,9.7344,230400.0
2006-12-28 10:40:00,12.41,12.43,12.41,12.43,126400.0,9.7344,9.7501,9.7344,9.7501,126400.0
2006-12-28 10:50:00,12.43,12.44,12.43,12.44,72800.0,9.7501,9.758,9.7501,9.758,72800.0
2006-12-28 11:00:00,12.44,12.45,12.43,12.43,108800.0,9.758,9.7658,9.7501,9.7501,108800.0
2006-12-28 11:10:00,12.43,12.45,12.42,12.45,235200.0,9.7501,9.7658,9.7423,9.7658,235200.0
2006-12-28 11:20:00,12.45,12.46,12.44,12.45,156800.0,9.7658,9.7737,9.758,9.7658,156800.0
2006-12-28 11:30:00,12.45,12.45,12.44,12.44,174400.0,9.7658,9.7658,9.758,9.758,174400.0
2006-12-28 11:40:00,12.44,12.44,12.43,12.44,196000.0,9.758,9.758,9.7501,9.758,196000.0
2006-12-28 11:50:00,12.44,12.45,12.44,12.44,71200.0,9.758,9.7658,9.758,9.758,71200.0
2006-12-28 12:00:00,12.44,12.44,12.44,12.44,80000.0,9.758,9.758,9.758,9.758,80000.0
2006-12-28 12:10:00,12.44,12.45,12.44,12.45,97600.0,9.758,9.7658,9.758,9.7658,97600.0
2006-12-28 12:20:00,12.45,12.45,12.44,12.45,78400.0,9.7658,9.7658,9.758,9.7658,78400.0
2006-12-28 12:30:00,12.45,12.45,12.44,12.44,44000.0,9.7658,9.7658,9.758,9.758,44000.0
2006-12-28 12:40:00,12.44,12.44,12.44,12.44,77600.0,9.758,9.758,9.758,9.758,77600.0
2006-12-28 12:50:00,12.44,12.45,12.44,12.44,87200.0,9.758,9.7658,9.758,9.758,87200.0
2006-12-28 13:00:00,12.44,12.44,12.44,12.44,78400.0,9.758,9.758,9.758,9.758,78400.0
2006-12-28 13:10:00,12.44,12.44,12.43,12.43,72800.0,9.758,9.758,9.7501,9.7501,72800.0
2006-12-28 13:20:00,12.43,12.44,12.42,12.42,59200.0,9.7501,9.758,9.7423,9.7423,59200.0
2006-12-28 13:30:00,12.42,12.43,12.41,12.42,187200.0,9.7423,9.7501,9.7344,9.7423,187200.0
2006-12-28 13:40:00,12.42,12.43,12.42,12.42,99200.0,9.7423,9.7501,9.7423,9.7423,99200.0
2006-12-28 13:50:00,12.42,12.43,12.41,12.41,147200.0,9.7423,9.7501,9.7344,9.7344,147200.0
2006-12-28 14:00:00,12.42,12.42,12.41,12.41,76000.0,9.7423,9.7423,9.7344,9.7344,76000.0
2006-12-28 14:10:00,12.41,12.44,12.41,12.43,176800.0,9.7344,9.758,9.7344,9.7501,176800.0
2006-12-28 14:20:00,12.43,12.43,12.41,12.41,185600.0,9.7501,9.7501,9.7344,9.7344,185600.0
2006-12-28 14:30:00,12.41,12.41,12.41,12.41,81600.0,9.7344,9.7344,9.7344,9.7344,81600.0
2006-12-28 14:40:00,12.41,12.42,12.41,12.42,114400.0,9.7344,9.7423,9.7344,9.7423,114400.0
2006-12-28 14:50:00,12.42,12.42,12.41,12.42,160000.0,9.7423,9.7423,9.7344,9.7423,160000.0
2006-12-28 15:00:00,12.42,12.43,12.42,12.43,162400.0,9.7423,9.7501,9.7423,9.7501,162400.0
2006-12-28 15:10:00,12.44,12.44,12.42,12.43,185600.0,9.758,9.758,9.7423,9.7501,185600.0
2006-12-28 15:20:00,12.43,12.43,12.41,12.42,159200.0,9.7501,9.7501,9.7344,9.7423,159200.0
2006-12-28 15:30:00,12.42,12.43,12.41,12.43,267200.0,9.7423,9.7501,9.7344,9.7501,267200.0
2006-12-28 15:40:00,12.42,12.43,12.41,12.43,343200.0,9.7423,9.7501,9.7344,9.7501,343200.0
2006-12-28 15:50:00,12.42,12.43,12.41,12.41,308800.0,9.7423,9.7501,9.7344,9.7344,308800.0
2006-12-29 09:30:00,12.4,12.4,12.37,12.4,128800.0,9.7266,9.7266,9.7031,9.7266,128800.0
2006-12-29 09:40:00,12.4,12.44,12.36,12.44,384800.0,9.7266,9.758,9.6952,9.758,384800.0
2006-12-29 09:50:00,12.44,12.49,12.42,12.48,294400.0,9.758,9.7972,9.7423,9.7894,294400.0
2006-12-29 10:00:00,12.48,12.49,12.44,12.45,196800.0,9.7894,9.7972,9.758,9.7658,196800.0
2006-12-29 10:10:00,12.45,12.45,12.4,12.4,144800.0,9.7658,9.7658,9.7266,9.7266,144800.0
2006-12-29 10:20:00,12.4,12.4,12.37,12.37,116000.0,9.7266,9.7266,9.7031,9.7031,116000.0
2006-12-29 10:30:00,12.37,12.4,12.37,12.39,174400.0,9.7031,9.7266,9.7031,9.7188,174400.0
2006-12-29 10:40:00,12.39,12.39,12.37,12.37,64800.0,9.7188,9.7188,9.7031,9.7031,64800.0
2006-12-29 10:50:00,12.37,12.37,12.37,12.37,79200.0,9.7031,9.7031,9.7031,9.7031,79200.0
2006-12-29 11:00:00,12.37,12.37,12.36,12.37,83200.0,9.7031,9.7031,9.6952,9.7031,83200.0
2006-12-29 11:10:00,12.37,12.4,12.37,12.39,189600.0,9.7031,9.7266,9.7031,9.7188,189600.0
2006-12-29 11:20:00,12.39,12.4,12.39,12.4,70400.0,9.7188,9.7266,9.7188,9.7266,70400.0
2006-12-29 11:30:00,12.4,12.41,12.4,12.41,108000.0,9.7266,9.7344,9.7266,9.7344,108000.0
2006-12-29 11:40:00,12.4,12.42,12.4,12.42,97600.0,9.7266,9.7423,9.7266,9.7423,97600.0
2006-12-29 11:50:00,12.42,12.43,12.42,12.42,44800.0,9.7423,9.7501,9.7423,9.7423,44800.0
2006-12-29 12:00:00,12.42,12.42,12.41,12.42,127200.0,9.7423,9.7423,9.7344,9.7423,127200.0
2006-12-29 12:10:00,12.42,12.43,12.42,12.43,152800.0,9.7423,9.7501,9.7423,9.7501,152800.0
2006-12-29 12:20:00,12.43,12.44,12.42,12.43,326400.0,9.7501,9.758,9.7423,9.7501,326400.0
2006-12-29 12:30:00,12.43,12.43,12.41,12.42,114400.0,9.7501,9.7501,9.7344,9.7423,114400.0
2006-12-29 12:40:00,12.42,12.43,12.42,12.42,44000.0,9.7423,9.7501,9.7423,9.7423,44000.0
2006-12-29 12:50:00,12.42,12.42,12.4,12.4,84000.0,9.7423,9.7423,9.7266,9.7266,84000.0
2006-12-29 13:00:00,12.4,12.4,12.39,12.39,78400.0,9.7266,9.7266,9.7188,9.7188,78400.0
2006-12-29 13:10:00,12.39,12.41,12.39,12.41,152800.0,9.7188,9.7344,9.7188,9.7344,152800.0
2006-12-29 13:20:00,12.41,12.42,12.4,12.42,88000.0,9.7344,9.7423,9.7266,9.7423,88000.0
2006-12-29 13:30:00,12.42,12.42,12.4,12.4,80800.0,9.7423,9.7423,9.7266,9.7266,80800.0
2006-12-29 13:40:00,12.4,12.41,12.39,12.4,118400.0,9.7266,9.7344,9.7188,9.7266,118400.0
2006-12-29 13:50:00,12.4,12.4,12.4,12.4,89600.0,9.7266,9.7266,9.7266,9.7266,89600.0
2006-12-29 14:00:00,12.4,12.41,12.4,12.41,100000.0,9.7266,9.7344,9.7266,9.7344,100000.0
2006-12-29 14:10:00,12.41,12.41,12.41,12.41,72800.0,9.7344,9.7344,9.7344,9.7344,72800.0
2006-12-29 14:20:00,12.41,12.41,12.39,12.39,97600.0,9.7344,9.7344,9.7188,9.7188,97600.0
2006-12-29 14:30:00,12.39,12.4,12.38,12.4,104000.0,9.7188,9.7266,9.7109,9.7266,104000.0
2006-12-29 14:40:00,12.4,12.41,12.4,12.4,102400.0,9.7266,9.7344,9.7266,9.7266,102400.0
2006-12-29 14:50:00,12.39,12.4,12.39,12.39,113600.0,9.7188,9.7266,9.7188,9.7188,113600.0
2006-12-29 15:00:00,12.39,12.4,12.39,12.4,103200.0,9.7188,9.7266,9.7188,9.7266,103200.0
2006-12-29 15:10:00,12.4,12.4,12.39,12.39,56800.0,9.7266,9.7266,9.7188,9.7188,56800.0
2006-12-29 15:20:00,12.39,12.4,12.35,12.36,255200.0,9.7188,9.7266,9.6874,9.6952,255200.0
2006-12-29 15:30:00,12.36,12.38,12.35,12.37,253600.0,9.6952,9.7109,9.6874,9.7031,253600.0
2006-12-29 15:40:00,12.37,12.4,12.37,12.4,334400.0,9.7031,9.7266,9.7031,9.7266,334400.0
2006-12-29 15:50:00,12.4,12.41,12.38,12.38,831200.0,9.7266,9.7344,9.7109,9.7109,831200.0
2007-01-03 09:30:00,12.25,12.45,12.25,12.43,1979200.0,9.6089,9.7658,9.6089,9.7501,1979200.0
2007-01-03 09:40:00,12.44,12.46,12.41,12.42,730400.0,9.758,9.7737,9.7344,9.7423,730400.0
2007-01-03 09:50:00,12.42,12.42,12.36,12.36,624000.0,9.7423,9.7423,9.6952,9.6952,624000.0
2007-01-03 10:00:00,12.36,12.39,12.32,12.32,524800.0,9.6952,9.7188,9.6638,9.6638,524800.0
2007-01-03 10:10:00,12.33,12.36,12.31,12.35,690400.0,9.6717,9.6952,9.656,9.6874,690400.0
2007-01-03 10:20:00,12.35,12.35,12.32,12.34,492800.0,9.6874,9.6874,9.6638,9.6795,492800.0
2007-01-03 10:30:00,12.34,12.34,12.33,12.34,300800.0,9.6795,9.6795,9.6717,9.6795,300800.0
2007-01-03 10:40:00,12.33,12.34,12.32,12.33,231200.0,9.6717,9.6795,9.6638,9.6717,231200.0
2007-01-03 10:50:00,12.33,12.34,12.33,12.33,235200.0,9.6717,9.6795,9.6717,9.6717,235200.0
2007-01-03 11:00:00,12.33,12.35,12.33,12.34,431200.0,9.6717,9.6874,9.6717,9.6795,431200.0
2007-01-03 11:10:00,12.34,12.35,12.34,12.35,361600.0,9.6795,9.6874,9.6795,9.6874,361600.0
2007-01-03 11:20:00,12.35,12.36,12.35,12.35,315200.0,9.6874,9.6952,9.6874,9.6874,315200.0
2007-01-03 11:30:00,12.35,12.35,12.35,12.35,236000.0,9.6874,9.6874,9.6874,9.6874,236000.0
2007-01-03 11:40:00,12.35,12.35,12.34,12.34,228800.0,9.6874,9.6874,9.6795,9.6795,228800.0
2007-01-03 11:50:00,12.34,12.35,12.34,12.34,180000.0,9.6795,9.6874,9.6795,9.6795,180000.0
2007-01-03 12:00:00,12.34,12.34,12.34,12.34,178400.0,9.6795,9.6795,9.6795,9.6795,178400.0
2007-01-03 12:10:00,12.34,12.34,12.33,12.34,192000.0,9.6795,9.6795,9.6717,9.6795,192000.0
2007-01-03 12:20:00,12.34,12.35,12.33,12.33,200800.0,9.6795,9.6874,9.6717,9.6717,200800.0
2007-01-03 12:30:00,12.34,12.34,12.33,12.33,134400.0,9.6795,9.6795,9.6717,9.6717,134400.0
2007-01-03 12:40:00,12.33,12.35,12.33,12.33,217600.0,9.6717,9.6874,9.6717,9.6717,217600.0
2007-01-03 12:50:00,12.33,12.34,12.33,12.33,88800.0,9.6717,9.6795,9.6717,9.6717,88800.0
2007-01-03 13:00:00,12.33,12.35,12.33,12.34,216800.0,9.6717,9.6874,9.6717,9.6795,216800.0
2007-01-03 13:10:00,12.34,12.34,12.33,12.33,162400.0,9.6795,9.6795,9.6717,9.6717,162400.0
2007-01-03 13:20:00,12.33,12.34,12.32,12.33,209600.0,9.6717,9.6795,9.6638,9.6717,209600.0
2007-01-03 13:30:00,12.32,12.32,12.3,12.32,291200.0,9.6638,9.6638,9.6482,9.6638,291200.0
2007-01-03 13:40:00,12.32,12.33,12.3,12.3,192800.0,9.6638,9.6717,9.6482,9.6482,192800.0
2007-01-03 13:50:00,12.3,12.3,12.29,12.29,152800.0,9.6482,9.6482,9.6403,9.6403,152800.0
2007-01-03 14:00:00,12.29,12.29,12.24,12.25,418400.0,9.6403,9.6403,9.6011,9.6089,418400.0
2007-01-03 14:10:00,12.25,12.25,12.17,12.18,454400.0,9.6089,9.6089,9.5462,9.554,454400.0
2007-01-03 14:20:00,12.18,12.2,12.18,12.19,280800.0,9.554,9.5697,9.554,9.5619,280800.0
2007-01-03 14:30:00,12.19,12.19,12.17,12.17,357600.0,9.5619,9.5619,9.5462,9.5462,357600.0
2007-01-03 14:40:00,12.17,12.18,12.13,12.14,549600.0,9.5462,9.554,9.5148,9.5227,549600.0
2007-01-03 14:50:00,12.14,12.14,12.1,12.12,590400.0,9.5227,9.5227,9.4913,9.507,590400.0
2007-01-03 15:00:00,12.12,12.13,12.11,12.13,722400.0,9.507,9.5148,9.4991,9.5148,722400.0
2007-01-03 15:10:00,12.13,12.15,12.13,12.15,736800.0,9.5148,9.5305,9.5148,9.5305,736800.0
2007-01-03 15:20:00,12.15,12.18,12.15,12.17,566400.0,9.5305,9.554,9.5305,9.5462,566400.0
2007-01-03 15:30:00,12.17,12.19,12.16,12.19,509600.0,9.5462,9.5619,9.5383,9.5619,509600.0
2007-01-03 15:40:00,12.19,12.19,12.18,12.18,653600.0,9.5619,9.5619,9.554,9.554,653600.0
2007-01-03 15:50:00,12.18,12.21,12.18,12.2,805600.0,9.554,9.5776,9.554,9.5697,805600.0
2007-01-04 09:30:00,12.21,12.25,12.15,12.19,338400.0,9.5776,9.6089,9.5305,9.5619,338400.0
2007-01-04 09:40:00,12.19,12.21,12.11,12.2,675200.0,9.5619,9.5776,9.4991,9.5697,675200.0
2007-01-04 09:50:00,12.2,12.25,12.19,12.24,410400.0,9.5697,9.6089,9.5619,9.6011,410400.0
2007-01-04 10:00:00,12.24,12.25,12.18,12.18,435200.0,9.6011,9.6089,9.554,9.554,435200.0
2007-01-04 10:10:00,12.19,12.2,12.16,12.19,239200.0,9.5619,9.5697,9.5383,9.5619,239200.0
2007-01-04 10:20:00,12.19,12.19,12.18,12.19,205600.0,9.5619,9.5619,9.554,9.5619,205600.0
2007-01-04 10:30:00,12.19,12.2,12.19,12.19,388800.0,9.5619,9.5697,9.5619,9.5619,388800.0
2007-01-04 10:40:00,12.19,12.21,12.19,12.2,304000.0,9.5619,9.5776,9.5619,9.5697,304000.0
2007-01-04 10:50:00,12.2,12.23,12.2,12.23,261600.0,9.5697,9.5933,9.5697,9.5933,261600.0
2007-01-04 11:00:00,12.23,12.28,12.23,12.26,557600.0,9.5933,9.6325,9.5933,9.6168,557600.0
2007-01-04 11:10:00,12.26,12.27,12.24,12.24,195200.0,9.6168,9.6246,9.6011,9.6011,195200.0
2007-01-04 11:20:00,12.24,12.26,12.24,12.25,300800.0,9.6011,9.6168,9.6011,9.6089,300800.0
2007-01-04 11:30:00,12.25,12.27,12.25,12.27,234400.0,9.6089,9.6246,9.6089,9.6246,234400.0
2007-01-04 11:40:00,12.27,12.31,12.27,12.3,292000.0,9.6246,9.656,9.6246,9.6482,292000.0
2007-01-04 11:50:00,12.3,12.31,12.3,12.3,543200.0,9.6482,9.656,9.6482,9.6482,543200.0
2007-01-04 12:00:00,12.31,12.34,12.3,12.31,543200.0,9.656,9.6795,9.6482,9.656,543200.0
2007-01-04 12:10:00,12.31,12.32,12.3,12.3,157600.0,9.656,9.6638,9.6482,9.6482,157600.0
2007-01-04 12:20:00,12.3,12.3,12.27,12.28,241600.0,9.6482,9.6482,9.6246,9.6325,241600.0
2007-01-04 12:30:00,12.28,12.31,12.28,12.31,168000.0,9.6325,9.656,9.6325,9.656,168000.0
2007-01-04 12:40:00,12.31,12.31,12.28,12.28,98400.0,9.656,9.656,9.6325,9.6325,98400.0
2007-01-04 12:50:00,12.28,12.3,12.27,12.3,108800.0,9.6325,9.6482,9.6246,9.6482,108800.0
2007-01-04 13:00:00,12.3,12.3,12.28,12.28,145600.0,9.6482,9.6482,9.6325,9.6325,145600.0
2007-01-04 13:10:00,12.28,12.29,12.28,12.29,149600.0,9.6325,9.6403,9.6325,9.6403,149600.0
2007-01-04 13:20:00,12.29,12.29,12.27,12.29,276000.0,9.6403,9.6403,9.6246,9.6403,276000.0
2007-01-04 13:30:00,12.29,12.29,12.28,12.29,432000.0,9.6403,9.6403,9.6325,9.6403,432000.0
2007-01-04 13:40:00,12.28,12.3,12.25,12.25,788000.0,9.6325,9.6482,9.6089,9.6089,788000.0
2007-01-04 13:50:00,12.25,12.28,12.25,12.28,253600.0,9.6089,9.6325,9.6089,9.6325,253600.0
2007-01-04 14:00:00,12.28,12.3,12.28,12.29,684800.0,9.6325,9.6482,9.6325,9.6403,684800.0
2007-01-04 14:10:00,12.29,12.3,12.29,12.3,191200.0,9.6403,9.6482,9.6403,9.6482,191200.0
2007-01-04 14:20:00,12.3,12.3,12.28,12.3,464800.0,9.6482,9.6482,9.6325,9.6482,464800.0
2007-01-04 14:30:00,12.3,12.32,12.3,12.31,212800.0,9.6482,9.6638,9.6482,9.656,212800.0
2007-01-04 14:40:00,12.31,12.33,12.31,12.33,134400.0,9.656,9.6717,9.656,9.6717,134400.0
2007-01-04 14:50:00,12.34,12.37,12.34,12.37,272000.0,9.6795,9.7031,9.6795,9.7031,272000.0
2007-01-04 15:00:00,12.37,12.37,12.35,12.35,357600.0,9.7031,9.7031,9.6874,9.6874,357600.0
2007-01-04 15:10:00,12.35,12.37,12.35,12.36,516800.0,9.6874,9.7031,9.6874,9.6952,516800.0
2007-01-04 15:20:00,12.36,12.36,12.35,12.36,540800.0,9.6952,9.6952,9.6874,9.6952,540800.0
2007-01-04 15:30:00,12.36,12.37,12.34,12.35,489600.0,9.6952,9.7031,9.6795,9.6874,489600.0
2007-01-04 15:40:00,12.34,12.35,12.33,12.33,568000.0,9.6795,9.6874,9.6717,9.6717,568000.0
2007-01-04 15:50:00,12.33,12.33,12.31,12.33,1091200.0,9.6717,9.6717,9.656,9.6717,1091200.0
2007-01-05 09:30:00,12.26,12.33,12.21,12.32,669600.0,9.6168,9.6717,9.5776,9.6638,669600.0
2007-01-05 09:40:00,12.32,12.38,12.28,12.36,409600.0,9.6638,9.7109,9.6325,9.6952,409600.0
2007-01-05 09:50:00,12.36,12.36,12.3,12.33,298400.0,9.6952,9.6952,9.6482,9.6717,298400.0
2007-01-05 10:00:00,12.33,12.38,12.32,12.37,316000.0,9.6717,9.7109,9.6638,9.7031,316000.0
2007-01-05 10:10:00,12.37,12.37,12.35,12.37,311200.0,9.7031,9.7031,9.6874,9.7031,311200.0
2007-01-05 10:20:00,12.37,12.39,12.36,12.37,460800.0,9.7031,9.7188,9.6952,9.7031,460800.0
2007-01-05 10:30:00,12.37,12.38,12.35,12.38,252000.0,9.7031,9.7109,9.6874,9.7109,252000.0
2007-01-05 10:40:00,12.38,12.39,12.35,12.36,228800.0,9.7109,9.7188,9.6874,9.6952,228800.0
2007-01-05 10:50:00,12.36,12.37,12.35,12.36,140000.0,9.6952,9.7031,9.6874,9.6952,140000.0
2007-01-05 11:00:00,12.36,12.39,12.35,12.36,710400.0,9.6952,9.7188,9.6874,9.6952,710400.0
2007-01-05 11:10:00,12.36,12.38,12.34,12.36,312800.0,9.6952,9.7109,9.6795,9.6952,312800.0
2007-01-05 11:20:00,12.36,12.38,12.35,12.36,346400.0,9.6952,9.7109,9.6874,9.6952,346400.0
2007-01-05 11:30:00,12.36,12.4,12.35,12.39,476000.0,9.6952,9.7266,9.6874,9.7188,476000.0
2007-01-05 11:40:00,12.39,12.39,12.36,12.36,139200.0,9.7188,9.7188,9.6952,9.6952,139200.0
2007-01-05 11:50:00,12.36,12.37,12.33,12.35,236000.0,9.6952,9.7031,9.6717,9.6874,236000.0
2007-01-05 12:00:00,12.36,12.37,12.35,12.36,220000.0,9.6952,9.7031,9.6874,9.6952,220000.0
2007-01-05 12:10:00,12.36,12.37,12.35,12.37,183200.0,9.6952,9.7031,9.6874,9.7031,183200.0
2007-01-05 12:20:00,12.37,12.38,12.36,12.36,159200.0,9.7031,9.7109,9.6952,9.6952,159200.0
2007-01-05 12:30:00,12.36,12.37,12.35,12.36,232800.0,9.6952,9.7031,9.6874,9.6952,232800.0
2007-01-05 12:40:00,12.37,12.38,12.37,12.38,283200.0,9.7031,9.7109,9.7031,9.7109,283200.0
2007-01-05 12:50:00,12.38,12.38,12.36,12.38,287200.0,9.7109,9.7109,9.6952,9.7109,287200.0
2007-01-05 13:00:00,12.38,12.38,12.36,12.36,255200.0,9.7109,9.7109,9.6952,9.6952,255200.0
2007-01-05 13:10:00,12.37,12.38,12.37,12.38,275200.0,9.7031,9.7109,9.7031,9.7109,275200.0
2007-01-05 13:20:00,12.38,12.4,12.38,12.39,267200.0,9.7109,9.7266,9.7109,9.7188,267200.0
2007-01-05 13:30:00,12.39,12.4,12.39,12.4,352800.0,9.7188,9.7266,9.7188,9.7266,352800.0
2007-01-05 13:40:00,12.4,12.41,12.4,12.4,532000.0,9.7266,9.7344,9.7266,9.7266,532000.0
2007-01-05 13:50:00,12.41,12.41,12.4,12.41,390400.0,9.7344,9.7344,9.7266,9.7344,390400.0
2007-01-05 14:00:00,12.41,12.42,12.39,12.39,310400.0,9.7344,9.7423,9.7188,9.7188,310400.0
2007-01-05 14:10:00,12.4,12.41,12.39,12.4,252800.0,9.7266,9.7344,9.7188,9.7266,252800.0
2007-01-05 14:20:00,12.4,12.41,12.38,12.39,211200.0,9.7266,9.7344,9.7109,9.7188,211200.0
2007-01-05 14:30:00,12.39,12.41,12.39,12.4,284800.0,9.7188,9.7344,9.7188,9.7266,284800.0
2007-01-05 14:40:00,12.4,12.42,12.38,12.41,232000.0,9.7266,9.7423,9.7109,9.7344,232000.0
2007-01-05 14:50:00,12.41,12.43,12.4,12.4,423200.0,9.7344,9.7501,9.7266,9.7266,423200.0
2007-01-05 15:00:00,12.4,12.41,12.39,12.39,409600.0,9.7266,9.7344,9.7188,9.7188,409600.0
2007-01-05 15:10:00,12.4,12.4,12.38,12.39,556800.0,9.7266,9.7266,9.7109,9.7188,556800.0
2007-01-05 15:20:00,12.39,12.39,12.36,12.37,637600.0,9.7188,9.7188,9.6952,9.7031,637600.0
2007-01-05 15:30:00,12.37,12.39,12.36,12.36,397600.0,9.7031,9.7188,9.6952,9.6952,397600.0
2007-01-05 15:40:00,12.36,12.38,12.36,12.37,365600.0,9.6952,9.7109,9.6952,9.7031,365600.0
2007-01-05 15:50:00,12.37,12.38,12.36,12.37,652000.0,9.7031,9.7109,9.6952,9.7031,652000.0
2007-01-08 09:30:00,12.31,12.37,12.3,12.36,505600.0,9.656,9.7031,9.6482,9.6952,505600.0
2007-01-08 09:40:00,12.36,12.37,12.3,12.34,391200.0,9.6952,9.7031,9.6482,9.6795,391200.0
2007-01-08 09:50:00,12.34,12.34,12.23,12.25,316000.0,9.6795,9.6795,9.5933,9.6089,316000.0
2007-01-08 10:00:00,12.25,12.29,12.25,12.26,281600.0,9.6089,9.6403,9.6089,9.6168,281600.0
2007-01-08 10:10:00,12.26,12.26,12.22,12.22,368000.0,9.6168,9.6168,9.5854,9.5854,368000.0
2007-01-08 10:20:00,12.22,12.26,12.22,12.22,288000.0,9.5854,9.6168,9.5854,9.5854,288000.0
2007-01-08 10:30:00,12.22,12.24,12.22,12.22,240800.0,9.5854,9.6011,9.5854,9.5854,240800.0
2007-01-08 10:40:00,12.22,12.23,12.21,12.21,336000.0,9.5854,9.5933,9.5776,9.5776,336000.0
2007-01-08 10:50:00,12.21,12.23,12.21,12.21,319200.0,9.5776,9.5933,9.5776,9.5776,319200.0
2007-01-08 11:00:00,12.21,12.24,12.2,12.24,148800.0,9.5776,9.6011,9.5697,9.6011,148800.0
2007-01-08 11:10:00,12.23,12.26,12.22,12.26,120800.0,9.5933,9.6168,9.5854,9.6168,120800.0
2007-01-08 11:20:00,12.26,12.28,12.25,12.26,446400.0,9.6168,9.6325,9.6089,9.6168,446400.0
2007-01-08 11:30:00,12.26,12.27,12.25,12.26,184000.0,9.6168,9.6246,9.6089,9.6168,184000.0
2007-01-08 11:40:00,12.25,12.26,12.25,12.25,83200.0,9.6089,9.6168,9.6089,9.6089,83200.0
2007-01-08 11:50:00,12.25,12.27,12.25,12.25,59200.0,9.6089,9.6246,9.6089,9.6089,59200.0
2007-01-08 12:00:00,12.25,12.25,12.25,12.25,104800.0,9.6089,9.6089,9.6089,9.6089,104800.0
2007-01-08 12:10:00,12.25,12.26,12.24,12.25,156800.0,9.6089,9.6168,9.6011,9.6089,156800.0
2007-01-08 12:20:00,12.25,12.25,12.22,12.22,206400.0,9.6089,9.6089,9.5854,9.5854,206400.0
2007-01-08 12:30:00,12.23,12.24,12.22,12.23,95200.0,9.5933,9.6011,9.5854,9.5933,95200.0
2007-01-08 12:40:00,12.23,12.23,12.22,12.23,308000.0,9.5933,9.5933,9.5854,9.5933,308000.0
2007-01-08 12:50:00,12.23,12.23,12.22,12.23,202400.0,9.5933,9.5933,9.5854,9.5933,202400.0
2007-01-08 13:00:00,12.23,12.23,12.22,12.23,200800.0,9.5933,9.5933,9.5854,9.5933,200800.0
2007-01-08 13:10:00,12.23,12.24,12.22,12.24,236800.0,9.5933,9.6011,9.5854,9.6011,236800.0
2007-01-08 13:20:00,12.23,12.24,12.22,12.22,212000.0,9.5933,9.6011,9.5854,9.5854,212000.0
2007-01-08 13:30:00,12.22,12.25,12.22,12.25,179200.0,9.5854,9.6089,9.5854,9.6089,179200.0
2007-01-08 13:40:00,12.25,12.28,12.25,12.27,144000.0,9.6089,9.6325,9.6089,9.6246,144000.0
2007-01-08 13:50:00,12.27,12.3,12.27,12.28,260800.0,9.6246,9.6482,9.6246,9.6325,260800.0
2007-01-08 14:00:00,12.28,12.3,12.28,12.29,193600.0,9.6325,9.6482,9.6325,9.6403,193600.0
2007-01-08 14:10:00,12.29,12.31,12.29,12.3,216000.0,9.6403,9.656,9.6403,9.6482,216000.0
2007-01-08 14:20:00,12.3,12.31,12.29,12.29,114400.0,9.6482,9.656,9.6403,9.6403,114400.0
2007-01-08 14:30:00,12.29,12.29,12.28,12.29,114400.0,9.6403,9.6403,9.6325,9.6403,114400.0
2007-01-08 14:40:00,12.29,12.3,12.28,12.28,73600.0,9.6403,9.6482,9.6325,9.6325,73600.0
2007-01-08 14:50:00,12.28,12.29,12.28,12.28,112800.0,9.6325,9.6403,9.6325,9.6325,112800.0
2007-01-08 15:00:00,12.28,12.3,12.28,12.3,179200.0,9.6325,9.6482,9.6325,9.6482,179200.0
2007-01-08 15:10:00,12.3,12.31,12.28,12.29,353600.0,9.6482,9.656,9.6325,9.6403,353600.0
2007-01-08 15:20:00,12.29,12.29,12.27,12.27,302400.0,9.6403,9.6403,9.6246,9.6246,302400.0
2007-01-08 15:30:00,12.27,12.3,12.27,12.29,379200.0,9.6246,9.6482,9.6246,9.6403,379200.0
2007-01-08 15:40:00,12.29,12.31,12.29,12.31,660800.0,9.6403,9.656,9.6403,9.656,660800.0
2007-01-08 15:50:00,12.31,12.33,12.29,12.32,786400.0,9.656,9.6717,9.6403,9.6638,786400.0
2007-01-09 09:30:00,12.32,12.38,12.3,12.37,543200.0,9.6638,9.7109,9.6482,9.7031,543200.0
2007-01-09 09:40:00,12.37,12.38,12.33,12.34,339200.0,9.7031,9.7109,9.6717,9.6795,339200.0
2007-01-09 09:50:00,12.34,12.35,12.31,12.31,244000.0,9.6795,9.6874,9.656,9.656,244000.0
2007-01-09 10:00:00,12.31,12.34,12.3,12.32,416000.0,9.656,9.6795,9.6482,9.6638,416000.0
2007-01-09 10:10:00,12.32,12.34,12.32,12.32,405600.0,9.6638,9.6795,9.6638,9.6638,405600.0
2007-01-09 10:20:00,12.32,12.34,12.32,12.34,268800.0,9.6638,9.6795,9.6638,9.6795,268800.0
2007-01-09 10:30:00,12.34,12.38,12.32,12.38,336800.0,9.6795,9.7109,9.6638,9.7109,336800.0
2007-01-09 10:40:00,12.38,12.43,12.38,12.43,412800.0,9.7109,9.7501,9.7109,9.7501,412800.0
2007-01-09 10:50:00,12.43,12.43,12.37,12.38,240800.0,9.7501,9.7501,9.7031,9.7109,240800.0
2007-01-09 11:00:00,12.38,12.4,12.38,12.4,168800.0,9.7109,9.7266,9.7109,9.7266,168800.0
2007-01-09 11:10:00,12.4,12.4,12.36,12.36,473600.0,9.7266,9.7266,9.6952,9.6952,473600.0
2007-01-09 11:20:00,12.36,12.39,12.35,12.38,612000.0,9.6952,9.7188,9.6874,9.7109,612000.0
2007-01-09 11:30:00,12.38,12.39,12.36,12.39,267200.0,9.7109,9.7188,9.6952,9.7188,267200.0
2007-01-09 11:40:00,12.39,12.39,12.37,12.38,276800.0,9.7188,9.7188,9.7031,9.7109,276800.0
2007-01-09 11:50:00,12.38,12.38,12.36,12.37,238400.0,9.7109,9.7109,9.6952,9.7031,238400.0
2007-01-09 12:00:00,12.37,12.37,12.36,12.36,301600.0,9.7031,9.7031,9.6952,9.6952,301600.0
2007-01-09 12:10:00,12.36,12.38,12.36,12.37,144800.0,9.6952,9.7109,9.6952,9.7031,144800.0
2007-01-09 12:20:00,12.37,12.37,12.34,12.35,324800.0,9.7031,9.7031,9.6795,9.6874,324800.0
2007-01-09 12:30:00,12.35,12.37,12.35,12.36,112800.0,9.6874,9.7031,9.6874,9.6952,112800.0
2007-01-09 12:40:00,12.36,12.38,12.36,12.38,171200.0,9.6952,9.7109,9.6952,9.7109,171200.0
2007-01-09 12:50:00,12.38,12.38,12.36,12.37,167200.0,9.7109,9.7109,9.6952,9.7031,167200.0
2007-01-09 13:00:00,12.37,12.4,12.37,12.4,156800.0,9.7031,9.7266,9.7031,9.7266,156800.0
2007-01-09 13:10:00,12.4,12.43,12.4,12.43,420000.0,9.7266,9.7501,9.7266,9.7501,420000.0
2007-01-09 13:20:00,12.43,12.44,12.43,12.43,237600.0,9.7501,9.758,9.7501,9.7501,237600.0
2007-01-09 13:30:00,12.43,12.44,12.43,12.43,213600.0,9.7501,9.758,9.7501,9.7501,213600.0
2007-01-09 13:40:00,12.43,12.44,12.42,12.44,410400.0,9.7501,9.758,9.7423,9.758,410400.0
2007-01-09 13:50:00,12.44,12.45,12.43,12.45,360000.0,9.758,9.7658,9.7501,9.7658,360000.0
2007-01-09 14:00:00,12.44,12.48,12.44,12.48,450400.0,9.758,9.7894,9.758,9.7894,450400.0
2007-01-09 14:10:00,12.47,12.47,12.45,12.47,363200.0,9.7815,9.7815,9.7658,9.7815,363200.0
2007-01-09 14:20:00,12.46,12.47,12.45,12.45,412800.0,9.7737,9.7815,9.7658,9.7658,412800.0
2007-01-09 14:30:00,12.45,12.46,12.44,12.45,306400.0,9.7658,9.7737,9.758,9.7658,306400.0
2007-01-09 14:40:00,12.45,12.48,12.45,12.47,307200.0,9.7658,9.7894,9.7658,9.7815,307200.0
2007-01-09 14:50:00,12.48,12.49,12.47,12.48,282400.0,9.7894,9.7972,9.7815,9.7894,282400.0
2007-01-09 15:00:00,12.48,12.48,12.46,12.47,549600.0,9.7894,9.7894,9.7737,9.7815,549600.0
2007-01-09 15:10:00,12.47,12.48,12.46,12.47,480800.0,9.7815,9.7894,9.7737,9.7815,480800.0
2007-01-09 15:20:00,12.47,12.49,12.47,12.49,415200.0,9.7815,9.7972,9.7815,9.7972,415200.0
2007-01-09 15:30:00,12.49,12.49,12.45,12.47,837600.0,9.7972,9.7972,9.7658,9.7815,837600.0
2007-01-09 15:40:00,12.47,12.47,12.46,12.46,948800.0,9.7815,9.7815,9.7737,9.7737,948800.0
2007-01-09 15:50:00,12.46,12.48,12.45,12.47,1191200.0,9.7737,9.7894,9.7658,9.7815,1191200.0
2007-01-10 09:30:00,12.4,12.42,12.36,12.4,789600.0,9.7266,9.7423,9.6952,9.7266,789600.0
2007-01-10 09:40:00,12.4,12.46,12.39,12.46,442400.0,9.7266,9.7737,9.7188,9.7737,442400.0
2007-01-10 09:50:00,12.46,12.47,12.44,12.47,434400.0,9.7737,9.7815,9.758,9.7815,434400.0
2007-01-10 10:00:00,12.47,12.48,12.46,12.47,863200.0,9.7815,9.7894,9.7737,9.7815,863200.0
2007-01-10 10:10:00,12.47,12.48,12.46,12.47,488000.0,9.7815,9.7894,9.7737,9.7815,488000.0
2007-01-10 10:20:00,12.47,12.48,12.45,12.47,324000.0,9.7815,9.7894,9.7658,9.7815,324000.0
2007-01-10 10:30:00,12.46,12.48,12.45,12.46,437600.0,9.7737,9.7894,9.7658,9.7737,437600.0
2007-01-10 10:40:00,12.46,12.46,12.45,12.45,313600.0,9.7737,9.7737,9.7658,9.7658,313600.0
2007-01-10 10:50:00,12.45,12.46,12.44,12.45,164000.0,9.7658,9.7737,9.758,9.7658,164000.0
2007-01-10 11:00:00,12.45,12.46,12.43,12.44,249600.0,9.7658,9.7737,9.7501,9.758,249600.0
2007-01-10 11:10:00,12.44,12.44,12.41,12.43,326400.0,9.758,9.758,9.7344,9.7501,326400.0
2007-01-10 11:20:00,12.43,12.45,12.42,12.42,287200.0,9.7501,9.7658,9.7423,9.7423,287200.0
2007-01-10 11:30:00,12.42,12.43,12.41,12.42,370400.0,9.7423,9.7501,9.7344,9.7423,370400.0
2007-01-10 11:40:00,12.42,12.44,12.42,12.44,145600.0,9.7423,9.758,9.7423,9.758,145600.0
2007-01-10 11:50:00,12.44,12.46,12.43,12.45,244000.0,9.758,9.7737,9.7501,9.7658,244000.0
2007-01-10 12:00:00,12.45,12.45,12.43,12.44,324000.0,9.7658,9.7658,9.7501,9.758,324000.0
2007-01-10 12:10:00,12.44,12.45,12.43,12.45,92800.0,9.758,9.7658,9.7501,9.7658,92800.0
2007-01-10 12:20:00,12.45,12.45,12.43,12.43,107200.0,9.7658,9.7658,9.7501,9.7501,107200.0
2007-01-10 12:30:00,12.43,12.44,12.43,12.44,152000.0,9.7501,9.758,9.7501,9.758,152000.0
2007-01-10 12:40:00,12.44,12.45,12.44,12.45,115200.0,9.758,9.7658,9.758,9.7658,115200.0
2007-01-10 12:50:00,12.45,12.45,12.43,12.44,256800.0,9.7658,9.7658,9.7501,9.758,256800.0
2007-01-10 13:00:00,12.44,12.45,12.43,12.43,161600.0,9.758,9.7658,9.7501,9.7501,161600.0
2007-01-10 13:10:00,12.43,12.45,12.43,12.44,143200.0,9.7501,9.7658,9.7501,9.758,143200.0
2007-01-10 13:20:00,12.44,12.44,12.44,12.44,82400.0,9.758,9.758,9.758,9.758,82400.0
2007-01-10 13:30:00,12.44,12.45,12.43,12.45,133600.0,9.758,9.7658,9.7501,9.7658,133600.0
2007-01-10 13:40:00,12.46,12.47,12.45,12.46,168800.0,9.7737,9.7815,9.7658,9.7737,168800.0
2007-01-10 13:50:00,12.46,12.47,12.45,12.45,187200.0,9.7737,9.7815,9.7658,9.7658,187200.0
2007-01-10 14:00:00,12.46,12.46,12.44,12.45,179200.0,9.7737,9.7737,9.758,9.7658,179200.0
2007-01-10 14:10:00,12.45,12.47,12.45,12.46,271200.0,9.7658,9.7815,9.7658,9.7737,271200.0
2007-01-10 14:20:00,12.46,12.46,12.44,12.45,277600.0,9.7737,9.7737,9.758,9.7658,277600.0
2007-01-10 14:30:00,12.45,12.46,12.44,12.46,148800.0,9.7658,9.7737,9.758,9.7737,148800.0
2007-01-10 14:40:00,12.46,12.47,12.45,12.47,205600.0,9.7737,9.7815,9.7658,9.7815,205600.0
2007-01-10 14:50:00,12.47,12.47,12.45,12.45,223200.0,9.7815,9.7815,9.7658,9.7658,223200.0
2007-01-10 15:00:00,12.46,12.46,12.44,12.44,396800.0,9.7737,9.7737,9.758,9.758,396800.0
2007-01-10 15:10:00,12.44,12.47,12.44,12.47,310400.0,9.758,9.7815,9.758,9.7815,310400.0
2007-01-10 15:20:00,12.47,12.48,12.46,12.47,434400.0,9.7815,9.7894,9.7737,9.7815,434400.0
2007-01-10 15:30:00,12.47,12.47,12.46,12.47,423200.0,9.7815,9.7815,9.7737,9.7815,423200.0
2007-01-10 15:40:00,12.47,12.47,12.46,12.46,900000.0,9.7815,9.7815,9.7737,9.7737,900000.0
2007-01-10 15:50:00,12.46,12.47,12.46,12.47,1197600.0,9.7737,9.7815,9.7737,9.7815,1197600.0
2007-01-11 09:30:00,12.49,12.5,12.43,12.48,656000.0,9.7972,9.805,9.7501,9.7894,656000.0
2007-01-11 09:40:00,12.48,12.51,12.47,12.49,1724000.0,9.7894,9.8129,9.7815,9.7972,1724000.0
2007-01-11 09:50:00,12.49,12.54,12.48,12.51,595200.0,9.7972,9.8364,9.7894,9.8129,595200.0
2007-01-11 10:00:00,12.51,12.54,12.5,12.52,701600.0,9.8129,9.8364,9.805,9.8207,701600.0
2007-01-11 10:10:00,12.51,12.52,12.5,12.51,162400.0,9.8129,9.8207,9.805,9.8129,162400.0
2007-01-11 10:20:00,12.5,12.51,12.49,12.5,286400.0,9.805,9.8129,9.7972,9.805,286400.0
2007-01-11 10:30:00,12.5,12.51,12.47,12.48,454400.0,9.805,9.8129,9.7815,9.7894,454400.0
2007-01-11 10:40:00,12.48,12.49,12.47,12.49,260800.0,9.7894,9.7972,9.7815,9.7972,260800.0
2007-01-11 10:50:00,12.49,12.5,12.49,12.49,336000.0,9.7972,9.805,9.7972,9.7972,336000.0
2007-01-11 11:00:00,12.49,12.5,12.49,12.5,399200.0,9.7972,9.805,9.7972,9.805,399200.0
2007-01-11 11:10:00,12.5,12.51,12.5,12.51,241600.0,9.805,9.8129,9.805,9.8129,241600.0
2007-01-11 11:20:00,12.51,12.51,12.5,12.5,291200.0,9.8129,9.8129,9.805,9.805,291200.0
2007-01-11 11:30:00,12.5,12.5,12.49,12.49,356000.0,9.805,9.805,9.7972,9.7972,356000.0
2007-01-11 11:40:00,12.49,12.49,12.48,12.48,260800.0,9.7972,9.7972,9.7894,9.7894,260800.0
2007-01-11 11:50:00,12.48,12.49,12.48,12.48,189600.0,9.7894,9.7972,9.7894,9.7894,189600.0
2007-01-11 12:00:00,12.48,12.48,12.48,12.48,254400.0,9.7894,9.7894,9.7894,9.7894,254400.0
2007-01-11 12:10:00,12.48,12.51,12.48,12.5,228000.0,9.7894,9.8129,9.7894,9.805,228000.0
2007-01-11 12:20:00,12.5,12.51,12.49,12.49,206400.0,9.805,9.8129,9.7972,9.7972,206400.0
2007-01-11 12:30:00,12.49,12.49,12.48,12.48,140000.0,9.7972,9.7972,9.7894,9.7894,140000.0
2007-01-11 12:40:00,12.48,12.49,12.48,12.49,141600.0,9.7894,9.7972,9.7894,9.7972,141600.0
2007-01-11 12:50:00,12.49,12.49,12.47,12.48,212000.0,9.7972,9.7972,9.7815,9.7894,212000.0
2007-01-11 13:00:00,12.48,12.48,12.47,12.48,165600.0,9.7894,9.7894,9.7815,9.7894,165600.0
2007-01-11 13:10:00,12.48,12.49,12.47,12.47,116800.0,9.7894,9.7972,9.7815,9.7815,116800.0
2007-01-11 13:20:00,12.47,12.49,12.47,12.49,202400.0,9.7815,9.7972,9.7815,9.7972,202400.0
2007-01-11 13:30:00,12.49,12.5,12.48,12.48,211200.0,9.7972,9.805,9.7894,9.7894,211200.0
2007-01-11 13:40:00,12.48,12.49,12.48,12.48,164000.0,9.7894,9.7972,9.7894,9.7894,164000.0
2007-01-11 13:50:00,12.49,12.49,12.48,12.48,148800.0,9.7972,9.7972,9.7894,9.7894,148800.0
2007-01-11 14:00:00,12.48,12.48,12.47,12.48,191200.0,9.7894,9.7894,9.7815,9.7894,191200.0
2007-01-11 14:10:00,12.48,12.49,12.47,12.48,242400.0,9.7894,9.7972,9.7815,9.7894,242400.0
2007-01-11 14:20:00,12.49,12.5,12.48,12.49,428800.0,9.7972,9.805,9.7894,9.7972,428800.0
2007-01-11 14:30:00,12.49,12.5,12.48,12.48,298400.0,9.7972,9.805,9.7894,9.7894,298400.0
2007-01-11 14:40:00,12.49,12.5,12.48,12.49,292800.0,9.7972,9.805,9.7894,9.7972,292800.0
2007-01-11 14:50:00,12.5,12.5,12.49,12.5,308000.0,9.805,9.805,9.7972,9.805,308000.0
2007-01-11 15:00:00,12.5,12.5,12.49,12.49,380000.0,9.805,9.805,9.7972,9.7972,380000.0
2007-01-11 15:10:00,12.49,12.5,12.49,12.49,427200.0,9.7972,9.805,9.7972,9.7972,427200.0
2007-01-11 15:20:00,12.49,12.49,12.46,12.47,689600.0,9.7972,9.7972,9.7737,9.7815,689600.0
2007-01-11 15:30:00,12.47,12.49,12.47,12.48,260800.0,9.7815,9.7972,9.7815,9.7894,260800.0
2007-01-11 15:40:00,12.48,12.49,12.48,12.48,472000.0,9.7894,9.7972,9.7894,9.7894,472000.0
2007-01-11 15:50:00,12.48,12.5,12.48,12.49,933600.0,9.7894,9.805,9.7894,9.7972,933600.0
2007-01-12 09:30:00,12.44,12.5,12.44,12.47,507200.0,9.758,9.805,9.758,9.7815,507200.0
2007-01-12 09:40:00,12.46,12.49,12.46,12.46,412800.0,9.7737,9.7972,9.7737,9.7737,412800.0
2007-01-12 09:50:00,12.46,12.49,12.46,12.48,249600.0,9.7737,9.7972,9.7737,9.7894,249600.0
2007-01-12 10:00:00,12.48,12.48,12.45,12.46,313600.0,9.7894,9.7894,9.7658,9.7737,313600.0
2007-01-12 10:10:00,12.46,12.47,12.45,12.46,159200.0,9.7737,9.7815,9.7658,9.7737,159200.0
2007-01-12 10:20:00,12.46,12.47,12.46,12.46,158400.0,9.7737,9.7815,9.7737,9.7737,158400.0
2007-01-12 10:30:00,12.46,12.47,12.45,12.46,164800.0,9.7737,9.7815,9.7658,9.7737,164800.0
2007-01-12 10:40:00,12.46,12.47,12.44,12.44,378400.0,9.7737,9.7815,9.758,9.758,378400.0
2007-01-12 10:50:00,12.44,12.45,12.44,12.44,395200.0,9.758,9.7658,9.758,9.758,395200.0
2007-01-12 11:00:00,12.44,12.45,12.42,12.42,383200.0,9.758,9.7658,9.7423,9.7423,383200.0
2007-01-12 11:10:00,12.42,12.43,12.42,12.42,236000.0,9.7423,9.7501,9.7423,9.7423,236000.0
2007-01-12 11:20:00,12.42,12.43,12.42,12.43,182400.0,9.7423,9.7501,9.7423,9.7501,182400.0
2007-01-12 11:30:00,12.43,12.44,12.43,12.43,372800.0,9.7501,9.758,9.7501,9.7501,372800.0
2007-01-12 11:40:00,12.43,12.44,12.43,12.43,180800.0,9.7501,9.758,9.7501,9.7501,180800.0
2007-01-12 11:50:00,12.43,12.44,12.43,12.43,276000.0,9.7501,9.758,9.7501,9.7501,276000.0
2007-01-12 12:00:00,12.43,12.44,12.42,12.42,140800.0,9.7501,9.758,9.7423,9.7423,140800.0
2007-01-12 12:10:00,12.42,12.43,12.42,12.43,220800.0,9.7423,9.7501,9.7423,9.7501,220800.0
2007-01-12 12:20:00,12.43,12.44,12.42,12.43,268800.0,9.7501,9.758,9.7423,9.7501,268800.0
2007-01-12 12:30:00,12.43,12.44,12.43,12.43,200000.0,9.7501,9.758,9.7501,9.7501,200000.0
2007-01-12 12:40:00,12.43,12.46,12.43,12.46,136800.0,9.7501,9.7737,9.7501,9.7737,136800.0
2007-01-12 12:50:00,12.45,12.5,12.45,12.5,214400.0,9.7658,9.805,9.7658,9.805,214400.0
2007-01-12 13:00:00,12.5,12.5,12.49,12.49,73600.0,9.805,9.805,9.7972,9.7972,73600.0
2007-01-12 13:10:00,12.49,12.49,12.48,12.48,181600.0,9.7972,9.7972,9.7894,9.7894,181600.0
2007-01-12 13:20:00,12.48,12.48,12.47,12.48,233600.0,9.7894,9.7894,9.7815,9.7894,233600.0
2007-01-12 13:30:00,12.48,12.49,12.46,12.47,367200.0,9.7894,9.7972,9.7737,9.7815,367200.0
2007-01-12 13:40:00,12.47,12.49,12.47,12.49,153600.0,9.7815,9.7972,9.7815,9.7972,153600.0
2007-01-12 13:50:00,12.49,12.49,12.48,12.48,140800.0,9.7972,9.7972,9.7894,9.7894,140800.0
2007-01-12 14:00:00,12.48,12.48,12.47,12.48,160000.0,9.7894,9.7894,9.7815,9.7894,160000.0
2007-01-12 14:10:00,12.48,12.48,12.47,12.47,226400.0,9.7894,9.7894,9.7815,9.7815,226400.0
2007-01-12 14:20:00,12.47,12.48,12.47,12.47,113600.0,9.7815,9.7894,9.7815,9.7815,113600.0
2007-01-12 14:30:00,12.47,12.48,12.47,12.47,206400.0,9.7815,9.7894,9.7815,9.7815,206400.0
2007-01-12 14:40:00,12.47,12.48,12.47,12.47,107200.0,9.7815,9.7894,9.7815,9.7815,107200.0
2007-01-12 14:50:00,12.47,12.47,12.46,12.47,285600.0,9.7815,9.7815,9.7737,9.7815,285600.0
2007-01-12 15:00:00,12.47,12.48,12.46,12.48,145600.0,9.7815,9.7894,9.7737,9.7894,145600.0
2007-01-12 15:10:00,12.47,12.48,12.47,12.47,140800.0,9.7815,9.7894,9.7815,9.7815,140800.0
2007-01-12 15:20:00,12.47,12.47,12.46,12.46,160800.0,9.7815,9.7815,9.7737,9.7737,160800.0
2007-01-12 15:30:00,12.46,12.47,12.46,12.47,171200.0,9.7737,9.7815,9.7737,9.7815,171200.0
2007-01-12 15:40:00,12.47,12.47,12.46,12.46,188000.0,9.7815,9.7815,9.7737,9.7737,188000.0
2007-01-12 15:50:00,12.46,12.47,12.46,12.46,352000.0,9.7737,9.7815,9.7737,9.7737,352000.0
2007-01-16 09:30:00,12.44,12.49,12.41,12.48,691200.0,9.758,9.7972,9.7344,9.7894,691200.0
2007-01-16 09:40:00,12.48,12.49,12.45,12.47,454400.0,9.7894,9.7972,9.7658,9.7815,454400.0
2007-01-16 09:50:00,12.46,12.48,12.45,12.47,249600.0,9.7737,9.7894,9.7658,9.7815,249600.0
2007-01-16 10:00:00,12.47,12.47,12.42,12.42,372000.0,9.7815,9.7815,9.7423,9.7423,372000.0
2007-01-16 10:10:00,12.42,12.44,12.41,12.41,280800.0,9.7423,9.758,9.7344,9.7344,280800.0
2007-01-16 10:20:00,12.41,12.42,12.41,12.42,147200.0,9.7344,9.7423,9.7344,9.7423,147200.0
2007-01-16 10:30:00,12.42,12.42,12.41,12.41,258400.0,9.7423,9.7423,9.7344,9.7344,258400.0
2007-01-16 10:40:00,12.41,12.45,12.4,12.44,363200.0,9.7344,9.7658,9.7266,9.758,363200.0
2007-01-16 10:50:00,12.44,12.45,12.44,12.44,156800.0,9.758,9.7658,9.758,9.758,156800.0
2007-01-16 11:00:00,12.44,12.45,12.44,12.44,156000.0,9.758,9.7658,9.758,9.758,156000.0
2007-01-16 11:10:00,12.44,12.44,12.43,12.44,157600.0,9.758,9.758,9.7501,9.758,157600.0
2007-01-16 11:20:00,12.44,12.45,12.43,12.43,244800.0,9.758,9.7658,9.7501,9.7501,244800.0
2007-01-16 11:30:00,12.43,12.44,12.42,12.42,252000.0,9.7501,9.758,9.7423,9.7423,252000.0
2007-01-16 11:40:00,12.42,12.44,12.42,12.42,160000.0,9.7423,9.758,9.7423,9.7423,160000.0
2007-01-16 11:50:00,12.43,12.43,12.42,12.42,204000.0,9.7501,9.7501,9.7423,9.7423,204000.0
2007-01-16 12:00:00,12.42,12.44,12.42,12.42,123200.0,9.7423,9.758,9.7423,9.7423,123200.0
2007-01-16 12:10:00,12.42,12.43,12.42,12.42,198400.0,9.7423,9.7501,9.7423,9.7423,198400.0
2007-01-16 12:20:00,12.42,12.43,12.42,12.43,150400.0,9.7423,9.7501,9.7423,9.7501,150400.0
2007-01-16 12:30:00,12.43,12.44,12.42,12.42,176800.0,9.7501,9.758,9.7423,9.7423,176800.0
2007-01-16 12:40:00,12.42,12.44,12.42,12.43,328000.0,9.7423,9.758,9.7423,9.7501,328000.0
2007-01-16 12:50:00,12.43,12.43,12.42,12.42,255200.0,9.7501,9.7501,9.7423,9.7423,255200.0
2007-01-16 13:00:00,12.42,12.43,12.42,12.42,137600.0,9.7423,9.7501,9.7423,9.7423,137600.0
2007-01-16 13:10:00,12.42,12.43,12.42,12.42,87200.0,9.7423,9.7501,9.7423,9.7423,87200.0
2007-01-16 13:20:00,12.42,12.43,12.42,12.43,64800.0,9.7423,9.7501,9.7423,9.7501,64800.0
2007-01-16 13:30:00,12.43,12.43,12.42,12.42,145600.0,9.7501,9.7501,9.7423,9.7423,145600.0
2007-01-16 13:40:00,12.42,12.43,12.42,12.43,189600.0,9.7423,9.7501,9.7423,9.7501,189600.0
2007-01-16 13:50:00,12.43,12.43,12.42,12.43,100000.0,9.7501,9.7501,9.7423,9.7501,100000.0
2007-01-16 14:00:00,12.43,12.44,12.43,12.44,104800.0,9.7501,9.758,9.7501,9.758,104800.0
2007-01-16 14:10:00,12.44,12.46,12.44,12.45,195200.0,9.758,9.7737,9.758,9.7658,195200.0
2007-01-16 14:20:00,12.45,12.46,12.45,12.45,150400.0,9.7658,9.7737,9.7658,9.7658,150400.0
2007-01-16 14:30:00,12.45,12.46,12.45,12.45,165600.0,9.7658,9.7737,9.7658,9.7658,165600.0
2007-01-16 14:40:00,12.45,12.45,12.45,12.45,90400.0,9.7658,9.7658,9.7658,9.7658,90400.0
2007-01-16 14:50:00,12.45,12.45,12.44,12.44,200800.0,9.7658,9.7658,9.758,9.758,200800.0
2007-01-16 15:00:00,12.44,12.46,12.44,12.46,240800.0,9.758,9.7737,9.758,9.7737,240800.0
2007-01-16 15:10:00,12.46,12.48,12.46,12.48,264000.0,9.7737,9.7894,9.7737,9.7894,264000.0
2007-01-16 15:20:00,12.48,12.49,12.48,12.49,351200.0,9.7894,9.7972,9.7894,9.7972,351200.0
2007-01-16 15:30:00,12.49,12.49,12.47,12.48,291200.0,9.7972,9.7972,9.7815,9.7894,291200.0
2007-01-16 15:40:00,12.48,12.49,12.48,12.49,308800.0,9.7894,9.7972,9.7894,9.7972,308800.0
2007-01-16 15:50:00,12.49,12.5,12.48,12.49,519200.0,9.7972,9.805,9.7894,9.7972,519200.0
2007-01-17 09:30:00,12.47,12.49,12.41,12.46,357600.0,9.7815,9.7972,9.7344,9.7737,357600.0
2007-01-17 09:40:00,12.46,12.49,12.44,12.45,387200.0,9.7737,9.7972,9.758,9.7658,387200.0
2007-01-17 09:50:00,12.45,12.49,12.43,12.44,460000.0,9.7658,9.7972,9.7501,9.758,460000.0
2007-01-17 10:00:00,12.44,12.44,12.41,12.43,470400.0,9.758,9.758,9.7344,9.7501,470400.0
2007-01-17 10:10:00,12.43,12.44,12.42,12.42,126400.0,9.7501,9.758,9.7423,9.7423,126400.0
2007-01-17 10:20:00,12.42,12.43,12.42,12.43,188000.0,9.7423,9.7501,9.7423,9.7501,188000.0
2007-01-17 10:30:00,12.43,12.44,12.42,12.44,121600.0,9.7501,9.758,9.7423,9.758,121600.0
2007-01-17 10:40:00,12.44,12.46,12.42,12.43,408000.0,9.758,9.7737,9.7423,9.7501,408000.0
2007-01-17 10:50:00,12.43,12.43,12.38,12.39,257600.0,9.7501,9.7501,9.7109,9.7188,257600.0
2007-01-17 11:00:00,12.39,12.4,12.38,12.39,214400.0,9.7188,9.7266,9.7109,9.7188,214400.0
2007-01-17 11:10:00,12.39,12.39,12.38,12.38,205600.0,9.7188,9.7188,9.7109,9.7109,205600.0
2007-01-17 11:20:00,12.38,12.4,12.38,12.4,188800.0,9.7109,9.7266,9.7109,9.7266,188800.0
2007-01-17 11:30:00,12.4,12.4,12.39,12.39,92800.0,9.7266,9.7266,9.7188,9.7188,92800.0
2007-01-17 11:40:00,12.39,12.4,12.39,12.4,220800.0,9.7188,9.7266,9.7188,9.7266,220800.0
2007-01-17 11:50:00,12.4,12.42,12.4,12.42,256000.0,9.7266,9.7423,9.7266,9.7423,256000.0
2007-01-17 12:00:00,12.42,12.44,12.42,12.44,160800.0,9.7423,9.758,9.7423,9.758,160800.0
2007-01-17 12:10:00,12.44,12.45,12.43,12.44,102400.0,9.758,9.7658,9.7501,9.758,102400.0
2007-01-17 12:20:00,12.43,12.43,12.43,12.43,92000.0,9.7501,9.7501,9.7501,9.7501,92000.0
2007-01-17 12:30:00,12.43,12.43,12.42,12.42,194400.0,9.7501,9.7501,9.7423,9.7423,194400.0
2007-01-17 12:40:00,12.42,12.42,12.41,12.41,76800.0,9.7423,9.7423,9.7344,9.7344,76800.0
2007-01-17 12:50:00,12.41,12.43,12.4,12.42,115200.0,9.7344,9.7501,9.7266,9.7423,115200.0
2007-01-17 13:00:00,12.42,12.44,12.42,12.44,208000.0,9.7423,9.758,9.7423,9.758,208000.0
2007-01-17 13:10:00,12.44,12.44,12.43,12.44,187200.0,9.758,9.758,9.7501,9.758,187200.0
2007-01-17 13:20:00,12.44,12.44,12.44,12.44,99200.0,9.758,9.758,9.758,9.758,99200.0
2007-01-17 13:30:00,12.44,12.45,12.44,12.44,178400.0,9.758,9.7658,9.758,9.758,178400.0
2007-01-17 13:40:00,12.44,12.45,12.44,12.45,132000.0,9.758,9.7658,9.758,9.7658,132000.0
2007-01-17 13:50:00,12.45,12.46,12.45,12.46,139200.0,9.7658,9.7737,9.7658,9.7737,139200.0
2007-01-17 14:00:00,12.46,12.48,12.45,12.47,212000.0,9.7737,9.7894,9.7658,9.7815,212000.0
2007-01-17 14:10:00,12.46,12.47,12.44,12.45,195200.0,9.7737,9.7815,9.758,9.7658,195200.0
2007-01-17 14:20:00,12.45,12.45,12.44,12.45,256000.0,9.7658,9.7658,9.758,9.7658,256000.0
2007-01-17 14:30:00,12.45,12.46,12.45,12.46,268800.0,9.7658,9.7737,9.7658,9.7737,268800.0
2007-01-17 14:40:00,12.46,12.46,12.45,12.45,318400.0,9.7737,9.7737,9.7658,9.7658,318400.0
2007-01-17 14:50:00,12.45,12.47,12.45,12.47,321600.0,9.7658,9.7815,9.7658,9.7815,321600.0
2007-01-17 15:00:00,12.47,12.47,12.46,12.46,464000.0,9.7815,9.7815,9.7737,9.7737,464000.0
2007-01-17 15:10:00,12.46,12.48,12.46,12.47,318400.0,9.7737,9.7894,9.7737,9.7815,318400.0
2007-01-17 15:20:00,12.47,12.48,12.46,12.47,349600.0,9.7815,9.7894,9.7737,9.7815,349600.0
2007-01-17 15:30:00,12.47,12.49,12.47,12.49,330400.0,9.7815,9.7972,9.7815,9.7972,330400.0
2007-01-17 15:40:00,12.48,12.49,12.47,12.48,349600.0,9.7894,9.7972,9.7815,9.7894,349600.0
2007-01-17 15:50:00,12.48,12.48,12.47,12.48,625600.0,9.7894,9.7894,9.7815,9.7894,625600.0
2007-01-18 09:30:00,12.48,12.5,12.44,12.47,612000.0,9.7894,9.805,9.758,9.7815,612000.0
2007-01-18 09:40:00,12.47,12.5,12.45,12.5,500000.0,9.7815,9.805,9.7658,9.805,500000.0
2007-01-18 09:50:00,12.5,12.53,12.49,12.5,492800.0,9.805,9.8286,9.7972,9.805,492800.0
2007-01-18 10:00:00,12.5,12.51,12.48,12.48,591200.0,9.805,9.8129,9.7894,9.7894,591200.0
2007-01-18 10:10:00,12.48,12.5,12.46,12.48,504000.0,9.7894,9.805,9.7737,9.7894,504000.0
2007-01-18 10:20:00,12.48,12.49,12.46,12.47,302400.0,9.7894,9.7972,9.7737,9.7815,302400.0
2007-01-18 10:30:00,12.48,12.5,12.48,12.5,432000.0,9.7894,9.805,9.7894,9.805,432000.0
2007-01-18 10:40:00,12.5,12.51,12.48,12.48,264800.0,9.805,9.8129,9.7894,9.7894,264800.0
2007-01-18 10:50:00,12.48,12.49,12.47,12.48,225600.0,9.7894,9.7972,9.7815,9.7894,225600.0
2007-01-18 11:00:00,12.48,12.49,12.47,12.47,293600.0,9.7894,9.7972,9.7815,9.7815,293600.0
2007-01-18 11:10:00,12.47,12.49,12.47,12.47,448800.0,9.7815,9.7972,9.7815,9.7815,448800.0
2007-01-18 11:20:00,12.47,12.49,12.45,12.47,342400.0,9.7815,9.7972,9.7658,9.7815,342400.0
2007-01-18 11:30:00,12.47,12.48,12.46,12.46,266400.0,9.7815,9.7894,9.7737,9.7737,266400.0
2007-01-18 11:40:00,12.46,12.46,12.44,12.44,156000.0,9.7737,9.7737,9.758,9.758,156000.0
2007-01-18 11:50:00,12.44,12.44,12.42,12.42,188000.0,9.758,9.758,9.7423,9.7423,188000.0
2007-01-18 12:00:00,12.42,12.44,12.41,12.43,333600.0,9.7423,9.758,9.7344,9.7501,333600.0
2007-01-18 12:10:00,12.43,12.44,12.41,12.43,187200.0,9.7501,9.758,9.7344,9.7501,187200.0
2007-01-18 12:20:00,12.43,12.44,12.39,12.39,205600.0,9.7501,9.758,9.7188,9.7188,205600.0
2007-01-18 12:30:00,12.39,12.4,12.38,12.38,259200.0,9.7188,9.7266,9.7109,9.7109,259200.0
2007-01-18 12:40:00,12.38,12.43,12.38,12.42,775200.0,9.7109,9.7501,9.7109,9.7423,775200.0
2007-01-18 12:50:00,12.42,12.42,12.4,12.41,228800.0,9.7423,9.7423,9.7266,9.7344,228800.0
2007-01-18 13:00:00,12.41,12.42,12.41,12.42,339200.0,9.7344,9.7423,9.7344,9.7423,339200.0
2007-01-18 13:10:00,12.42,12.42,12.41,12.41,226400.0,9.7423,9.7423,9.7344,9.7344,226400.0
2007-01-18 13:20:00,12.41,12.42,12.41,12.42,185600.0,9.7344,9.7423,9.7344,9.7423,185600.0
2007-01-18 13:30:00,12.42,12.44,12.42,12.42,419200.0,9.7423,9.758,9.7423,9.7423,419200.0
2007-01-18 13:40:00,12.42,12.43,12.41,12.43,177600.0,9.7423,9.7501,9.7344,9.7501,177600.0
2007-01-18 13:50:00,12.43,12.43,12.41,12.42,284000.0,9.7501,9.7501,9.7344,9.7423,284000.0
2007-01-18 14:00:00,12.41,12.42,12.41,12.42,424800.0,9.7344,9.7423,9.7344,9.7423,424800.0
2007-01-18 14:10:00,12.42,12.43,12.42,12.43,515200.0,9.7423,9.7501,9.7423,9.7501,515200.0
2007-01-18 14:20:00,12.43,12.43,12.4,12.41,210400.0,9.7501,9.7501,9.7266,9.7344,210400.0
2007-01-18 14:30:00,12.41,12.42,12.4,12.42,270400.0,9.7344,9.7423,9.7266,9.7423,270400.0
2007-01-18 14:40:00,12.42,12.44,12.41,12.43,296800.0,9.7423,9.758,9.7344,9.7501,296800.0
2007-01-18 14:50:00,12.43,12.43,12.41,12.41,256800.0,9.7501,9.7501,9.7344,9.7344,256800.0
2007-01-18 15:00:00,12.41,12.43,12.41,12.42,732800.0,9.7344,9.7501,9.7344,9.7423,732800.0
2007-01-18 15:10:00,12.42,12.43,12.41,12.42,524800.0,9.7423,9.7501,9.7344,9.7423,524800.0
2007-01-18 15:20:00,12.42,12.44,12.42,12.44,245600.0,9.7423,9.758,9.7423,9.758,245600.0
2007-01-18 15:30:00,12.44,12.44,12.43,12.43,265600.0,9.758,9.758,9.7501,9.7501,265600.0
2007-01-18 15:40:00,12.44,12.44,12.43,12.43,387200.0,9.758,9.758,9.7501,9.7501,387200.0
2007-01-18 15:50:00,12.43,12.46,12.42,12.46,1228000.0,9.7501,9.7737,9.7423,9.7737,1228000.0
2007-01-19 09:30:00,12.5,12.52,12.47,12.5,832800.0,9.805,9.8207,9.7815,9.805,832800.0
2007-01-19 09:40:00,12.5,12.52,12.47,12.48,560800.0,9.805,9.8207,9.7815,9.7894,560800.0
2007-01-19 09:50:00,12.48,12.48,12.44,12.44,163200.0,9.7894,9.7894,9.758,9.758,163200.0
2007-01-19 10:00:00,12.44,12.49,12.44,12.45,355200.0,9.758,9.7972,9.758,9.7658,355200.0
2007-01-19 10:10:00,12.45,12.47,12.45,12.46,167200.0,9.7658,9.7815,9.7658,9.7737,167200.0
2007-01-19 10:20:00,12.46,12.47,12.45,12.46,133600.0,9.7737,9.7815,9.7658,9.7737,133600.0
2007-01-19 10:30:00,12.46,12.46,12.44,12.44,205600.0,9.7737,9.7737,9.758,9.758,205600.0
2007-01-19 10:40:00,12.44,12.48,12.44,12.48,300800.0,9.758,9.7894,9.758,9.7894,300800.0
2007-01-19 10:50:00,12.47,12.49,12.46,12.48,226400.0,9.7815,9.7972,9.7737,9.7894,226400.0
2007-01-19 11:00:00,12.49,12.49,12.47,12.47,141600.0,9.7972,9.7972,9.7815,9.7815,141600.0
2007-01-19 11:10:00,12.47,12.48,12.45,12.46,252800.0,9.7815,9.7894,9.7658,9.7737,252800.0
2007-01-19 11:20:00,12.45,12.46,12.44,12.44,103200.0,9.7658,9.7737,9.758,9.758,103200.0
2007-01-19 11:30:00,12.44,12.45,12.44,12.44,192000.0,9.758,9.7658,9.758,9.758,192000.0
2007-01-19 11:40:00,12.45,12.45,12.44,12.44,123200.0,9.7658,9.7658,9.758,9.758,123200.0
2007-01-19 11:50:00,12.44,12.46,12.44,12.46,124000.0,9.758,9.7737,9.758,9.7737,124000.0
2007-01-19 12:00:00,12.46,12.48,12.46,12.47,181600.0,9.7737,9.7894,9.7737,9.7815,181600.0
2007-01-19 12:10:00,12.47,12.48,12.47,12.47,241600.0,9.7815,9.7894,9.7815,9.7815,241600.0
2007-01-19 12:20:00,12.47,12.47,12.46,12.46,113600.0,9.7815,9.7815,9.7737,9.7737,113600.0
2007-01-19 12:30:00,12.45,12.46,12.45,12.46,161600.0,9.7658,9.7737,9.7658,9.7737,161600.0
2007-01-19 12:40:00,12.46,12.46,12.45,12.45,201600.0,9.7737,9.7737,9.7658,9.7658,201600.0
2007-01-19 12:50:00,12.45,12.45,12.44,12.44,86400.0,9.7658,9.7658,9.758,9.758,86400.0
2007-01-19 13:00:00,12.44,12.46,12.44,12.46,184000.0,9.758,9.7737,9.758,9.7737,184000.0
2007-01-19 13:10:00,12.46,12.46,12.45,12.46,81600.0,9.7737,9.7737,9.7658,9.7737,81600.0
2007-01-19 13:20:00,12.46,12.46,12.45,12.46,146400.0,9.7737,9.7737,9.7658,9.7737,146400.0
2007-01-19 13:30:00,12.46,12.46,12.45,12.45,93600.0,9.7737,9.7737,9.7658,9.7658,93600.0
2007-01-19 13:40:00,12.45,12.47,12.45,12.46,247200.0,9.7658,9.7815,9.7658,9.7737,247200.0
2007-01-19 13:50:00,12.47,12.47,12.45,12.46,247200.0,9.7815,9.7815,9.7658,9.7737,247200.0
2007-01-19 14:00:00,12.46,12.47,12.46,12.47,192800.0,9.7737,9.7815,9.7737,9.7815,192800.0
2007-01-19 14:10:00,12.47,12.48,12.47,12.47,176800.0,9.7815,9.7894,9.7815,9.7815,176800.0
2007-01-19 14:20:00,12.47,12.49,12.47,12.48,185600.0,9.7815,9.7972,9.7815,9.7894,185600.0
2007-01-19 14:30:00,12.48,12.49,12.48,12.48,299200.0,9.7894,9.7972,9.7894,9.7894,299200.0
2007-01-19 14:40:00,12.48,12.49,12.47,12.49,161600.0,9.7894,9.7972,9.7815,9.7972,161600.0
2007-01-19 14:50:00,12.49,12.49,12.48,12.49,270400.0,9.7972,9.7972,9.7894,9.7972,270400.0
2007-01-19 15:00:00,12.49,12.49,12.48,12.48,230400.0,9.7972,9.7972,9.7894,9.7894,230400.0
2007-01-19 15:10:00,12.48,12.49,12.48,12.49,304800.0,9.7894,9.7972,9.7894,9.7972,304800.0
2007-01-19 15:20:00,12.49,12.5,12.49,12.49,291200.0,9.7972,9.805,9.7972,9.7972,291200.0
2007-01-19 15:30:00,12.49,12.5,12.49,12.49,889600.0,9.7972,9.805,9.7972,9.7972,889600.0
2007-01-19 15:40:00,12.49,12.5,12.49,12.49,539200.0,9.7972,9.805,9.7972,9.7972,539200.0
2007-01-19 15:50:00,12.49,12.49,12.48,12.49,1474400.0,9.7972,9.7972,9.7894,9.7972,1474400.0
2007-01-22 09:30:00,12.52,12.52,12.43,12.43,584800.0,9.8207,9.8207,9.7501,9.7501,584800.0
2007-01-22 09:40:00,12.43,12.44,12.42,12.43,453600.0,9.7501,9.758,9.7423,9.7501,453600.0
2007-01-22 09:50:00,12.43,12.43,12.4,12.41,376800.0,9.7501,9.7501,9.7266,9.7344,376800.0
2007-01-22 10:00:00,12.41,12.42,12.4,12.4,340000.0,9.7344,9.7423,9.7266,9.7266,340000.0
2007-01-22 10:10:00,12.4,12.4,12.36,12.36,434400.0,9.7266,9.7266,9.6952,9.6952,434400.0
2007-01-22 10:20:00,12.36,12.36,12.33,12.34,420800.0,9.6952,9.6952,9.6717,9.6795,420800.0
2007-01-22 10:30:00,12.35,12.35,12.33,12.34,296800.0,9.6874,9.6874,9.6717,9.6795,296800.0
2007-01-22 10:40:00,12.34,12.34,12.31,12.31,295200.0,9.6795,9.6795,9.656,9.656,295200.0
2007-01-22 10:50:00,12.31,12.31,12.3,12.3,313600.0,9.656,9.656,9.6482,9.6482,313600.0
2007-01-22 11:00:00,12.3,12.3,12.27,12.27,291200.0,9.6482,9.6482,9.6246,9.6246,291200.0
2007-01-22 11:10:00,12.27,12.27,12.26,12.26,234400.0,9.6246,9.6246,9.6168,9.6168,234400.0
2007-01-22 11:20:00,12.26,12.26,12.24,12.25,238400.0,9.6168,9.6168,9.6011,9.6089,238400.0
2007-01-22 11:30:00,12.25,12.26,12.25,12.26,262400.0,9.6089,9.6168,9.6089,9.6168,262400.0
2007-01-22 11:40:00,12.26,12.26,12.24,12.25,165600.0,9.6168,9.6168,9.6011,9.6089,165600.0
2007-01-22 11:50:00,12.25,12.25,12.24,12.24,293600.0,9.6089,9.6089,9.6011,9.6011,293600.0
2007-01-22 12:00:00,12.24,12.25,12.23,12.24,276000.0,9.6011,9.6089,9.5933,9.6011,276000.0
2007-01-22 12:10:00,12.24,12.25,12.24,12.24,203200.0,9.6011,9.6089,9.6011,9.6011,203200.0
2007-01-22 12:20:00,12.24,12.25,12.23,12.24,154400.0,9.6011,9.6089,9.5933,9.6011,154400.0
2007-01-22 12:30:00,12.24,12.25,12.21,12.22,231200.0,9.6011,9.6089,9.5776,9.5854,231200.0
2007-01-22 12:40:00,12.22,12.23,12.21,12.21,301600.0,9.5854,9.5933,9.5776,9.5776,301600.0
2007-01-22 12:50:00,12.21,12.22,12.2,12.2,200800.0,9.5776,9.5854,9.5697,9.5697,200800.0
2007-01-22 13:00:00,12.2,12.21,12.19,12.19,348800.0,9.5697,9.5776,9.5619,9.5619,348800.0
2007-01-22 13:10:00,12.19,12.21,12.19,12.21,314400.0,9.5619,9.5776,9.5619,9.5776,314400.0
2007-01-22 13:20:00,12.21,12.21,12.19,12.21,194400.0,9.5776,9.5776,9.5619,9.5776,194400.0
2007-01-22 13:30:00,12.21,12.22,12.2,12.21,178400.0,9.5776,9.5854,9.5697,9.5776,178400.0
2007-01-22 13:40:00,12.21,12.22,12.2,12.21,131200.0,9.5776,9.5854,9.5697,9.5776,131200.0
2007-01-22 13:50:00,12.21,12.23,12.21,12.22,124000.0,9.5776,9.5933,9.5776,9.5854,124000.0
2007-01-22 14:00:00,12.22,12.23,12.21,12.23,142400.0,9.5854,9.5933,9.5776,9.5933,142400.0
2007-01-22 14:10:00,12.23,12.24,12.23,12.23,256000.0,9.5933,9.6011,9.5933,9.5933,256000.0
2007-01-22 14:20:00,12.23,12.24,12.23,12.24,290400.0,9.5933,9.6011,9.5933,9.6011,290400.0
2007-01-22 14:30:00,12.24,12.24,12.23,12.24,396800.0,9.6011,9.6011,9.5933,9.6011,396800.0
2007-01-22 14:40:00,12.24,12.27,12.24,12.26,573600.0,9.6011,9.6246,9.6011,9.6168,573600.0
2007-01-22 14:50:00,12.26,12.27,12.26,12.26,561600.0,9.6168,9.6246,9.6168,9.6168,561600.0
2007-01-22 15:00:00,12.26,12.26,12.24,12.25,570400.0,9.6168,9.6168,9.6011,9.6089,570400.0
2007-01-22 15:10:00,12.25,12.25,12.24,12.24,261600.0,9.6089,9.6089,9.6011,9.6011,261600.0
2007-01-22 15:20:00,12.24,12.24,12.2,12.2,698400.0,9.6011,9.6011,9.5697,9.5697,698400.0
2007-01-22 15:30:00,12.2,12.2,12.19,12.19,498400.0,9.5697,9.5697,9.5619,9.5619,498400.0
2007-01-22 15:40:00,12.19,12.21,12.18,12.2,1163200.0,9.5619,9.5776,9.554,9.5697,1163200.0
2007-01-22 15:50:00,12.21,12.23,12.2,12.21,1207200.0,9.5776,9.5933,9.5697,9.5776,1207200.0
2007-01-23 09:30:00,12.21,12.29,12.21,12.21,311200.0,9.5776,9.6403,9.5776,9.5776,311200.0
2007-01-23 09:40:00,12.21,12.22,12.17,12.17,368800.0,9.5776,9.5854,9.5462,9.5462,368800.0
2007-01-23 09:50:00,12.17,12.2,12.15,12.19,336000.0,9.5462,9.5697,9.5305,9.5619,336000.0
2007-01-23 10:00:00,12.19,12.19,12.13,12.15,456800.0,9.5619,9.5619,9.5148,9.5305,456800.0
2007-01-23 10:10:00,12.15,12.15,12.12,12.13,222400.0,9.5305,9.5305,9.507,9.5148,222400.0
2007-01-23 10:20:00,12.14,12.14,12.1,12.1,418400.0,9.5227,9.5227,9.4913,9.4913,418400.0
2007-01-23 10:30:00,12.1,12.11,12.1,12.1,279200.0,9.4913,9.4991,9.4913,9.4913,279200.0
2007-01-23 10:40:00,12.1,12.1,12.08,12.1,308000.0,9.4913,9.4913,9.4756,9.4913,308000.0
2007-01-23 10:50:00,12.1,12.1,12.09,12.1,305600.0,9.4913,9.4913,9.4834,9.4913,305600.0
2007-01-23 11:00:00,12.1,12.14,12.09,12.14,480800.0,9.4913,9.5227,9.4834,9.5227,480800.0
2007-01-23 11:10:00,12.14,12.17,12.13,12.15,258400.0,9.5227,9.5462,9.5148,9.5305,258400.0
2007-01-23 11:20:00,12.15,12.17,12.15,12.17,288800.0,9.5305,9.5462,9.5305,9.5462,288800.0
2007-01-23 11:30:00,12.17,12.18,12.15,12.16,294400.0,9.5462,9.554,9.5305,9.5383,294400.0
2007-01-23 11:40:00,12.15,12.16,12.13,12.13,117600.0,9.5305,9.5383,9.5148,9.5148,117600.0
2007-01-23 11:50:00,12.14,12.14,12.12,12.12,124000.0,9.5227,9.5227,9.507,9.507,124000.0
2007-01-23 12:00:00,12.12,12.12,12.12,12.12,114400.0,9.507,9.507,9.507,9.507,114400.0
2007-01-23 12:10:00,12.12,12.13,12.12,12.13,127200.0,9.507,9.5148,9.507,9.5148,127200.0
2007-01-23 12:20:00,12.13,12.13,12.11,12.12,116000.0,9.5148,9.5148,9.4991,9.507,116000.0
2007-01-23 12:30:00,12.12,12.12,12.12,12.12,88800.0,9.507,9.507,9.507,9.507,88800.0
2007-01-23 12:40:00,12.12,12.13,12.12,12.13,172800.0,9.507,9.5148,9.507,9.5148,172800.0
2007-01-23 12:50:00,12.13,12.15,12.13,12.14,407200.0,9.5148,9.5305,9.5148,9.5227,407200.0
2007-01-23 13:00:00,12.14,12.14,12.13,12.13,190400.0,9.5227,9.5227,9.5148,9.5148,190400.0
2007-01-23 13:10:00,12.13,12.13,12.12,12.12,97600.0,9.5148,9.5148,9.507,9.507,97600.0
2007-01-23 13:20:00,12.12,12.12,12.11,12.12,207200.0,9.507,9.507,9.4991,9.507,207200.0
2007-01-23 13:30:00,12.12,12.12,12.1,12.1,100800.0,9.507,9.507,9.4913,9.4913,100800.0
2007-01-23 13:40:00,12.1,12.12,12.1,12.12,125600.0,9.4913,9.507,9.4913,9.507,125600.0
2007-01-23 13:50:00,12.12,12.12,12.1,12.1,138400.0,9.507,9.507,9.4913,9.4913,138400.0
2007-01-23 14:00:00,12.1,12.1,12.07,12.07,292000.0,9.4913,9.4913,9.4677,9.4677,292000.0
2007-01-23 14:10:00,12.07,12.07,12.05,12.05,320800.0,9.4677,9.4677,9.4521,9.4521,320800.0
2007-01-23 14:20:00,12.05,12.06,12.04,12.05,374400.0,9.4521,9.4599,9.4442,9.4521,374400.0
2007-01-23 14:30:00,12.05,12.05,12.03,12.05,534400.0,9.4521,9.4521,9.4364,9.4521,534400.0
2007-01-23 14:40:00,12.05,12.05,12.03,12.03,346400.0,9.4521,9.4521,9.4364,9.4364,346400.0
2007-01-23 14:50:00,12.03,12.07,12.03,12.05,510400.0,9.4364,9.4677,9.4364,9.4521,510400.0
2007-01-23 15:00:00,12.05,12.07,12.05,12.06,542400.0,9.4521,9.4677,9.4521,9.4599,542400.0
2007-01-23 15:10:00,12.06,12.08,12.06,12.08,356000.0,9.4599,9.4756,9.4599,9.4756,356000.0
2007-01-23 15:20:00,12.08,12.08,12.07,12.08,447200.0,9.4756,9.4756,9.4677,9.4756,447200.0
2007-01-23 15:30:00,12.08,12.08,12.06,12.07,672800.0,9.4756,9.4756,9.4599,9.4677,672800.0
2007-01-23 15:40:00,12.08,12.1,12.07,12.1,770400.0,9.4756,9.4913,9.4677,9.4913,770400.0
2007-01-23 15:50:00,12.1,12.1,12.09,12.09,855200.0,9.4913,9.4913,9.4834,9.4834,855200.0
2007-01-24 09:30:00,12.1,12.14,12.09,12.11,284800.0,9.4913,9.5227,9.4834,9.4991,284800.0
2007-01-24 09:40:00,12.11,12.13,12.11,12.11,311200.0,9.4991,9.5148,9.4991,9.4991,311200.0
2007-01-24 09:50:00,12.11,12.11,12.09,12.11,286400.0,9.4991,9.4991,9.4834,9.4991,286400.0
2007-01-24 10:00:00,12.11,12.13,12.1,12.12,203200.0,9.4991,9.5148,9.4913,9.507,203200.0
2007-01-24 10:10:00,12.12,12.13,12.12,12.12,179200.0,9.507,9.5148,9.507,9.507,179200.0
2007-01-24 10:20:00,12.12,12.13,12.12,12.12,120800.0,9.507,9.5148,9.507,9.507,120800.0
2007-01-24 10:30:00,12.12,12.16,12.11,12.15,214400.0,9.507,9.5383,9.4991,9.5305,214400.0
2007-01-24 10:40:00,12.15,12.16,12.14,12.14,287200.0,9.5305,9.5383,9.5227,9.5227,287200.0
2007-01-24 10:50:00,12.14,12.15,12.13,12.14,144000.0,9.5227,9.5305,9.5148,9.5227,144000.0
2007-01-24 11:00:00,12.14,12.14,12.11,12.12,290400.0,9.5227,9.5227,9.4991,9.507,290400.0
2007-01-24 11:10:00,12.12,12.12,12.1,12.1,117600.0,9.507,9.507,9.4913,9.4913,117600.0
2007-01-24 11:20:00,12.1,12.1,12.09,12.09,88000.0,9.4913,9.4913,9.4834,9.4834,88000.0
2007-01-24 11:30:00,12.09,12.09,12.08,12.09,144000.0,9.4834,9.4834,9.4756,9.4834,144000.0
2007-01-24 11:40:00,12.1,12.1,12.08,12.09,128000.0,9.4913,9.4913,9.4756,9.4834,128000.0
2007-01-24 11:50:00,12.09,12.1,12.08,12.08,120000.0,9.4834,9.4913,9.4756,9.4756,120000.0
2007-01-24 12:00:00,12.08,12.09,12.08,12.09,120800.0,9.4756,9.4834,9.4756,9.4834,120800.0
2007-01-24 12:10:00,12.09,12.09,12.08,12.08,63200.0,9.4834,9.4834,9.4756,9.4756,63200.0
2007-01-24 12:20:00,12.08,12.08,12.07,12.08,73600.0,9.4756,9.4756,9.4677,9.4756,73600.0
2007-01-24 12:30:00,12.08,12.09,12.08,12.09,156800.0,9.4756,9.4834,9.4756,9.4834,156800.0
2007-01-24 12:40:00,12.09,12.09,12.07,12.08,126400.0,9.4834,9.4834,9.4677,9.4756,126400.0
2007-01-24 12:50:00,12.08,12.09,12.08,12.09,156000.0,9.4756,9.4834,9.4756,9.4834,156000.0
2007-01-24 13:00:00,12.09,12.1,12.09,12.1,161600.0,9.4834,9.4913,9.4834,9.4913,161600.0
2007-01-24 13:10:00,12.1,12.13,12.1,12.13,142400.0,9.4913,9.5148,9.4913,9.5148,142400.0
2007-01-24 13:20:00,12.12,12.13,12.12,12.12,94400.0,9.507,9.5148,9.507,9.507,94400.0
2007-01-24 13:30:00,12.12,12.13,12.11,12.13,131200.0,9.507,9.5148,9.4991,9.5148,131200.0
2007-01-24 13:40:00,12.13,12.13,12.12,12.12,100800.0,9.5148,9.5148,9.507,9.507,100800.0
2007-01-24 13:50:00,12.12,12.14,12.12,12.14,136800.0,9.507,9.5227,9.507,9.5227,136800.0
2007-01-24 14:00:00,12.14,12.14,12.13,12.13,104800.0,9.5227,9.5227,9.5148,9.5148,104800.0
2007-01-24 14:10:00,12.13,12.14,12.13,12.13,392800.0,9.5148,9.5227,9.5148,9.5148,392800.0
2007-01-24 14:20:00,12.13,12.13,12.12,12.13,184000.0,9.5148,9.5148,9.507,9.5148,184000.0
2007-01-24 14:30:00,12.13,12.13,12.12,12.13,224800.0,9.5148,9.5148,9.507,9.5148,224800.0
2007-01-24 14:40:00,12.13,12.13,12.12,12.13,204000.0,9.5148,9.5148,9.507,9.5148,204000.0
2007-01-24 14:50:00,12.13,12.13,12.12,12.12,199200.0,9.5148,9.5148,9.507,9.507,199200.0
2007-01-24 15:00:00,12.13,12.13,12.12,12.12,293600.0,9.5148,9.5148,9.507,9.507,293600.0
2007-01-24 15:10:00,12.12,12.12,12.11,12.11,345600.0,9.507,9.507,9.4991,9.4991,345600.0
2007-01-24 15:20:00,12.11,12.11,12.1,12.11,271200.0,9.4991,9.4991,9.4913,9.4991,271200.0
2007-01-24 15:30:00,12.11,12.11,12.1,12.1,381600.0,9.4991,9.4991,9.4913,9.4913,381600.0
2007-01-24 15:40:00,12.1,12.1,12.09,12.1,748800.0,9.4913,9.4913,9.4834,9.4913,748800.0
2007-01-24 15:50:00,12.09,12.11,12.09,12.1,738400.0,9.4834,9.4991,9.4834,9.4913,738400.0
2007-01-25 09:30:00,12.11,12.16,12.11,12.15,434400.0,9.4991,9.5383,9.4991,9.5305,434400.0
2007-01-25 09:40:00,12.16,12.16,12.13,12.14,250400.0,9.5383,9.5383,9.5148,9.5227,250400.0
2007-01-25 09:50:00,12.14,12.16,12.13,12.15,279200.0,9.5227,9.5383,9.5148,9.5305,279200.0
2007-01-25 10:00:00,12.15,12.15,12.12,12.13,279200.0,9.5305,9.5305,9.507,9.5148,279200.0
2007-01-25 10:10:00,12.13,12.16,12.12,12.16,399200.0,9.5148,9.5383,9.507,9.5383,399200.0
2007-01-25 10:20:00,12.16,12.16,12.15,12.16,318400.0,9.5383,9.5383,9.5305,9.5383,318400.0
2007-01-25 10:30:00,12.16,12.19,12.16,12.18,628800.0,9.5383,9.5619,9.5383,9.554,628800.0
2007-01-25 10:40:00,12.19,12.19,12.16,12.17,395200.0,9.5619,9.5619,9.5383,9.5462,395200.0
2007-01-25 10:50:00,12.17,12.19,12.17,12.19,313600.0,9.5462,9.5619,9.5462,9.5619,313600.0
2007-01-25 11:00:00,12.18,12.21,12.18,12.19,284000.0,9.554,9.5776,9.554,9.5619,284000.0
2007-01-25 11:10:00,12.18,12.2,12.18,12.19,243200.0,9.554,9.5697,9.554,9.5619,243200.0
2007-01-25 11:20:00,12.19,12.2,12.19,12.19,184800.0,9.5619,9.5697,9.5619,9.5619,184800.0
2007-01-25 11:30:00,12.19,12.21,12.19,12.21,271200.0,9.5619,9.5776,9.5619,9.5776,271200.0
2007-01-25 11:40:00,12.21,12.21,12.19,12.2,150400.0,9.5776,9.5776,9.5619,9.5697,150400.0
2007-01-25 11:50:00,12.2,12.2,12.19,12.19,192800.0,9.5697,9.5697,9.5619,9.5619,192800.0
2007-01-25 12:00:00,12.19,12.19,12.17,12.17,164800.0,9.5619,9.5619,9.5462,9.5462,164800.0
2007-01-25 12:10:00,12.18,12.18,12.16,12.18,172800.0,9.554,9.554,9.5383,9.554,172800.0
2007-01-25 12:20:00,12.18,12.18,12.15,12.15,153600.0,9.554,9.554,9.5305,9.5305,153600.0
2007-01-25 12:30:00,12.15,12.18,12.15,12.16,259200.0,9.5305,9.554,9.5305,9.5383,259200.0
2007-01-25 12:40:00,12.16,12.16,12.14,12.15,94400.0,9.5383,9.5383,9.5227,9.5305,94400.0
2007-01-25 12:50:00,12.15,12.15,12.11,12.12,84800.0,9.5305,9.5305,9.4991,9.507,84800.0
2007-01-25 13:00:00,12.12,12.12,12.11,12.11,106400.0,9.507,9.507,9.4991,9.4991,106400.0
2007-01-25 13:10:00,12.11,12.12,12.1,12.12,194400.0,9.4991,9.507,9.4913,9.507,194400.0
2007-01-25 13:20:00,12.12,12.12,12.11,12.11,46400.0,9.507,9.507,9.4991,9.4991,46400.0
2007-01-25 13:30:00,12.11,12.11,12.06,12.06,132000.0,9.4991,9.4991,9.4599,9.4599,132000.0
2007-01-25 13:40:00,12.06,12.06,12.04,12.04,228000.0,9.4599,9.4599,9.4442,9.4442,228000.0
2007-01-25 13:50:00,12.04,12.05,12.03,12.04,311200.0,9.4442,9.4521,9.4364,9.4442,311200.0
2007-01-25 14:00:00,12.03,12.04,12.02,12.03,188800.0,9.4364,9.4442,9.4285,9.4364,188800.0
2007-01-25 14:10:00,12.03,12.03,12.02,12.03,116800.0,9.4364,9.4364,9.4285,9.4364,116800.0
2007-01-25 14:20:00,12.03,12.04,12.01,12.01,193600.0,9.4364,9.4442,9.4207,9.4207,193600.0
2007-01-25 14:30:00,12.01,12.02,12.01,12.02,110400.0,9.4207,9.4285,9.4207,9.4285,110400.0
2007-01-25 14:40:00,12.02,12.02,11.99,11.99,128800.0,9.4285,9.4285,9.405,9.405,128800.0
2007-01-25 14:50:00,11.99,12.01,11.99,12.01,214400.0,9.405,9.4207,9.405,9.4207,214400.0
2007-01-25 15:00:00,12.01,12.01,11.98,11.98,274400.0,9.4207,9.4207,9.3971,9.3971,274400.0
2007-01-25 15:10:00,11.99,11.99,11.98,11.99,188800.0,9.405,9.405,9.3971,9.405,188800.0
2007-01-25 15:20:00,11.99,12.0,11.99,11.99,185600.0,9.405,9.4128,9.405,9.405,185600.0
2007-01-25 15:30:00,11.99,11.99,11.98,11.99,259200.0,9.405,9.405,9.3971,9.405,259200.0
2007-01-25 15:40:00,11.99,12.0,11.98,11.99,512000.0,9.405,9.4128,9.3971,9.405,512000.0
2007-01-25 15:50:00,11.99,12.0,11.98,11.99,576800.0,9.405,9.4128,9.3971,9.405,576800.0
2007-01-26 09:30:00,12.0,12.08,11.97,11.97,248000.0,9.4128,9.4756,9.3893,9.3893,248000.0
2007-01-26 09:40:00,11.97,11.97,11.94,11.96,200800.0,9.3893,9.3893,9.3658,9.3815,200800.0
2007-01-26 09:50:00,11.96,11.98,11.96,11.98,221600.0,9.3815,9.3971,9.3815,9.3971,221600.0
2007-01-26 10:00:00,11.99,11.99,11.91,11.92,518400.0,9.405,9.405,9.3422,9.3501,518400.0
2007-01-26 10:10:00,11.92,11.93,11.9,11.9,325600.0,9.3501,9.3579,9.3344,9.3344,325600.0
2007-01-26 10:20:00,11.9,11.92,11.9,11.91,441600.0,9.3344,9.3501,9.3344,9.3422,441600.0
2007-01-26 10:30:00,11.92,11.94,11.91,11.94,194400.0,9.3501,9.3658,9.3422,9.3658,194400.0
2007-01-26 10:40:00,11.93,11.93,11.91,11.93,281600.0,9.3579,9.3579,9.3422,9.3579,281600.0
2007-01-26 10:50:00,11.93,11.93,11.91,11.93,124800.0,9.3579,9.3579,9.3422,9.3579,124800.0
2007-01-26 11:00:00,11.93,11.93,11.9,11.9,146400.0,9.3579,9.3579,9.3344,9.3344,146400.0
2007-01-26 11:10:00,11.9,11.93,11.9,11.93,260000.0,9.3344,9.3579,9.3344,9.3579,260000.0
2007-01-26 11:20:00,11.93,11.93,11.9,11.91,206400.0,9.3579,9.3579,9.3344,9.3422,206400.0
2007-01-26 11:30:00,11.91,11.91,11.9,11.9,146400.0,9.3422,9.3422,9.3344,9.3344,146400.0
2007-01-26 11:40:00,11.9,11.9,11.89,11.89,204800.0,9.3344,9.3344,9.3266,9.3266,204800.0
2007-01-26 11:50:00,11.89,11.9,11.88,11.88,205600.0,9.3266,9.3344,9.3187,9.3187,205600.0
2007-01-26 12:00:00,11.88,11.89,11.87,11.88,427200.0,9.3187,9.3266,9.3109,9.3187,427200.0
2007-01-26 12:10:00,11.89,11.89,11.88,11.89,160800.0,9.3266,9.3266,9.3187,9.3266,160800.0
2007-01-26 12:20:00,11.89,11.89,11.89,11.89,118400.0,9.3266,9.3266,9.3266,9.3266,118400.0
2007-01-26 12:30:00,11.89,11.89,11.88,11.89,366400.0,9.3266,9.3266,9.3187,9.3266,366400.0
2007-01-26 12:40:00,11.89,11.9,11.88,11.89,162400.0,9.3266,9.3344,9.3187,9.3266,162400.0
2007-01-26 12:50:00,11.88,11.88,11.87,11.88,172000.0,9.3187,9.3187,9.3109,9.3187,172000.0
2007-01-26 13:00:00,11.88,11.89,11.87,11.88,250400.0,9.3187,9.3266,9.3109,9.3187,250400.0
2007-01-26 13:10:00,11.88,11.88,11.87,11.88,333600.0,9.3187,9.3187,9.3109,9.3187,333600.0
2007-01-26 13:20:00,11.88,11.88,11.87,11.88,160800.0,9.3187,9.3187,9.3109,9.3187,160800.0
2007-01-26 13:30:00,11.88,11.88,11.87,11.88,291200.0,9.3187,9.3187,9.3109,9.3187,291200.0
2007-01-26 13:40:00,11.88,11.88,11.87,11.88,188800.0,9.3187,9.3187,9.3109,9.3187,188800.0
2007-01-26 13:50:00,11.88,11.88,11.88,11.88,140800.0,9.3187,9.3187,9.3187,9.3187,140800.0
2007-01-26 14:00:00,11.88,11.88,11.87,11.88,280000.0,9.3187,9.3187,9.3109,9.3187,280000.0
2007-01-26 14:10:00,11.88,11.89,11.87,11.88,269600.0,9.3187,9.3266,9.3109,9.3187,269600.0
2007-01-26 14:20:00,11.88,11.89,11.88,11.88,187200.0,9.3187,9.3266,9.3187,9.3187,187200.0
2007-01-26 14:30:00,11.88,11.88,11.87,11.87,237600.0,9.3187,9.3187,9.3109,9.3109,237600.0
2007-01-26 14:40:00,11.87,11.88,11.87,11.88,216000.0,9.3109,9.3187,9.3109,9.3187,216000.0
2007-01-26 14:50:00,11.88,11.88,11.87,11.88,288800.0,9.3187,9.3187,9.3109,9.3187,288800.0
2007-01-26 15:00:00,11.88,11.88,11.87,11.88,334400.0,9.3187,9.3187,9.3109,9.3187,334400.0
2007-01-26 15:10:00,11.88,11.91,11.88,11.9,378400.0,9.3187,9.3422,9.3187,9.3344,378400.0
2007-01-26 15:20:00,11.9,11.91,11.9,11.91,228000.0,9.3344,9.3422,9.3344,9.3422,228000.0
2007-01-26 15:30:00,11.91,11.92,11.9,11.92,336000.0,9.3422,9.3501,9.3344,9.3501,336000.0
2007-01-26 15:40:00,11.92,11.92,11.91,11.92,476800.0,9.3501,9.3501,9.3422,9.3501,476800.0
2007-01-26 15:50:00,11.92,11.93,11.89,11.9,756800.0,9.3501,9.3579,9.3266,9.3344,756800.0
2007-01-29 09:30:00,11.92,12.02,11.92,11.95,462400.0,9.3501,9.4285,9.3501,9.3736,462400.0
2007-01-29 09:40:00,11.94,11.98,11.93,11.96,447200.0,9.3658,9.3971,9.3579,9.3815,447200.0
2007-01-29 09:50:00,11.96,11.99,11.95,11.99,428000.0,9.3815,9.405,9.3736,9.405,428000.0
2007-01-29 10:00:00,11.99,12.03,11.99,12.02,379200.0,9.405,9.4364,9.405,9.4285,379200.0
2007-01-29 10:10:00,12.02,12.03,11.98,11.98,499200.0,9.4285,9.4364,9.3971,9.3971,499200.0
2007-01-29 10:20:00,11.98,11.99,11.96,11.98,368800.0,9.3971,9.405,9.3815,9.3971,368800.0
2007-01-29 10:30:00,11.98,12.01,11.97,12.01,600800.0,9.3971,9.4207,9.3893,9.4207,600800.0
2007-01-29 10:40:00,12.01,12.03,12.0,12.03,354400.0,9.4207,9.4364,9.4128,9.4364,354400.0
2007-01-29 10:50:00,12.02,12.03,12.0,12.03,211200.0,9.4285,9.4364,9.4128,9.4364,211200.0
2007-01-29 11:00:00,12.02,12.03,12.0,12.03,325600.0,9.4285,9.4364,9.4128,9.4364,325600.0
2007-01-29 11:10:00,12.03,12.03,12.0,12.0,378400.0,9.4364,9.4364,9.4128,9.4128,378400.0
2007-01-29 11:20:00,12.01,12.02,11.97,12.02,708000.0,9.4207,9.4285,9.3893,9.4285,708000.0
2007-01-29 11:30:00,12.02,12.03,11.99,12.0,370400.0,9.4285,9.4364,9.405,9.4128,370400.0
2007-01-29 11:40:00,12.0,12.01,11.99,12.0,275200.0,9.4128,9.4207,9.405,9.4128,275200.0
2007-01-29 11:50:00,12.0,12.01,11.99,12.0,156000.0,9.4128,9.4207,9.405,9.4128,156000.0
2007-01-29 12:00:00,12.0,12.0,11.99,12.0,216000.0,9.4128,9.4128,9.405,9.4128,216000.0
2007-01-29 12:10:00,12.0,12.05,12.0,12.05,215200.0,9.4128,9.4521,9.4128,9.4521,215200.0
2007-01-29 12:20:00,12.05,12.06,12.05,12.05,133600.0,9.4521,9.4599,9.4521,9.4521,133600.0
2007-01-29 12:30:00,12.05,12.06,12.04,12.06,136000.0,9.4521,9.4599,9.4442,9.4599,136000.0
2007-01-29 12:40:00,12.06,12.08,12.05,12.08,146400.0,9.4599,9.4756,9.4521,9.4756,146400.0
2007-01-29 12:50:00,12.07,12.08,12.05,12.07,166400.0,9.4677,9.4756,9.4521,9.4677,166400.0
2007-01-29 13:00:00,12.07,12.08,12.06,12.06,403200.0,9.4677,9.4756,9.4599,9.4599,403200.0
2007-01-29 13:10:00,12.06,12.07,12.06,12.06,98400.0,9.4599,9.4677,9.4599,9.4599,98400.0
2007-01-29 13:20:00,12.06,12.07,12.06,12.07,74400.0,9.4599,9.4677,9.4599,9.4677,74400.0
2007-01-29 13:30:00,12.07,12.08,12.06,12.06,144800.0,9.4677,9.4756,9.4599,9.4599,144800.0
2007-01-29 13:40:00,12.06,12.07,12.03,12.04,552800.0,9.4599,9.4677,9.4364,9.4442,552800.0
2007-01-29 13:50:00,12.04,12.04,12.01,12.02,512000.0,9.4442,9.4442,9.4207,9.4285,512000.0
2007-01-29 14:00:00,12.02,12.03,12.0,12.03,900800.0,9.4285,9.4364,9.4128,9.4364,900800.0
2007-01-29 14:10:00,12.03,12.05,12.01,12.05,480000.0,9.4364,9.4521,9.4207,9.4521,480000.0
2007-01-29 14:20:00,12.05,12.05,12.03,12.04,344800.0,9.4521,9.4521,9.4364,9.4442,344800.0
2007-01-29 14:30:00,12.04,12.05,12.03,12.05,407200.0,9.4442,9.4521,9.4364,9.4521,407200.0
2007-01-29 14:40:00,12.05,12.06,12.04,12.06,292800.0,9.4521,9.4599,9.4442,9.4599,292800.0
2007-01-29 14:50:00,12.06,12.07,12.04,12.05,260000.0,9.4599,9.4677,9.4442,9.4521,260000.0
2007-01-29 15:00:00,12.05,12.06,12.03,12.03,426400.0,9.4521,9.4599,9.4364,9.4364,426400.0
2007-01-29 15:10:00,12.03,12.04,12.02,12.03,377600.0,9.4364,9.4442,9.4285,9.4364,377600.0
2007-01-29 15:20:00,12.04,12.05,12.03,12.04,367200.0,9.4442,9.4521,9.4364,9.4442,367200.0
2007-01-29 15:30:00,12.04,12.06,12.04,12.05,323200.0,9.4442,9.4599,9.4442,9.4521,323200.0
2007-01-29 15:40:00,12.05,12.05,12.04,12.04,536800.0,9.4521,9.4521,9.4442,9.4442,536800.0
2007-01-29 15:50:00,12.04,12.05,12.03,12.04,836800.0,9.4442,9.4521,9.4364,9.4442,836800.0
2007-01-30 09:30:00,12.06,12.13,12.06,12.11,498400.0,9.4599,9.5148,9.4599,9.4991,498400.0
2007-01-30 09:40:00,12.11,12.13,12.07,12.13,284000.0,9.4991,9.5148,9.4677,9.5148,284000.0
2007-01-30 09:50:00,12.13,12.13,12.08,12.1,611200.0,9.5148,9.5148,9.4756,9.4913,611200.0
2007-01-30 10:00:00,12.1,12.11,12.08,12.09,356800.0,9.4913,9.4991,9.4756,9.4834,356800.0
2007-01-30 10:10:00,12.09,12.12,12.09,12.11,379200.0,9.4834,9.507,9.4834,9.4991,379200.0
2007-01-30 10:20:00,12.12,12.13,12.11,12.13,272800.0,9.507,9.5148,9.4991,9.5148,272800.0
2007-01-30 10:30:00,12.13,12.15,12.1,12.1,333600.0,9.5148,9.5305,9.4913,9.4913,333600.0
2007-01-30 10:40:00,12.1,12.13,12.1,12.1,393600.0,9.4913,9.5148,9.4913,9.4913,393600.0
2007-01-30 10:50:00,12.1,12.12,12.09,12.12,231200.0,9.4913,9.507,9.4834,9.507,231200.0
2007-01-30 11:00:00,12.11,12.13,12.11,12.12,389600.0,9.4991,9.5148,9.4991,9.507,389600.0
2007-01-30 11:10:00,12.12,12.14,12.12,12.14,360800.0,9.507,9.5227,9.507,9.5227,360800.0
2007-01-30 11:20:00,12.13,12.15,12.13,12.14,678400.0,9.5148,9.5305,9.5148,9.5227,678400.0
2007-01-30 11:30:00,12.14,12.14,12.12,12.13,626400.0,9.5227,9.5227,9.507,9.5148,626400.0
2007-01-30 11:40:00,12.13,12.15,12.13,12.15,210400.0,9.5148,9.5305,9.5148,9.5305,210400.0
2007-01-30 11:50:00,12.15,12.15,12.13,12.13,806400.0,9.5305,9.5305,9.5148,9.5148,806400.0
2007-01-30 12:00:00,12.14,12.15,12.13,12.15,289600.0,9.5227,9.5305,9.5148,9.5305,289600.0
2007-01-30 12:10:00,12.15,12.16,12.14,12.16,756000.0,9.5305,9.5383,9.5227,9.5383,756000.0
2007-01-30 12:20:00,12.16,12.16,12.14,12.16,204800.0,9.5383,9.5383,9.5227,9.5383,204800.0
2007-01-30 12:30:00,12.16,12.17,12.15,12.17,198400.0,9.5383,9.5462,9.5305,9.5462,198400.0
2007-01-30 12:40:00,12.17,12.18,12.15,12.16,255200.0,9.5462,9.554,9.5305,9.5383,255200.0
2007-01-30 12:50:00,12.16,12.21,12.16,12.2,497600.0,9.5383,9.5776,9.5383,9.5697,497600.0
2007-01-30 13:00:00,12.2,12.2,12.16,12.17,433600.0,9.5697,9.5697,9.5383,9.5462,433600.0
2007-01-30 13:10:00,12.17,12.2,12.16,12.19,310400.0,9.5462,9.5697,9.5383,9.5619,310400.0
2007-01-30 13:20:00,12.19,12.22,12.18,12.22,404000.0,9.5619,9.5854,9.554,9.5854,404000.0
2007-01-30 13:30:00,12.22,12.22,12.19,12.2,632000.0,9.5854,9.5854,9.5619,9.5697,632000.0
2007-01-30 13:40:00,12.2,12.21,12.18,12.19,492800.0,9.5697,9.5776,9.554,9.5619,492800.0
2007-01-30 13:50:00,12.2,12.2,12.18,12.18,246400.0,9.5697,9.5697,9.554,9.554,246400.0
2007-01-30 14:00:00,12.18,12.19,12.16,12.18,320000.0,9.554,9.5619,9.5383,9.554,320000.0
2007-01-30 14:10:00,12.18,12.19,12.17,12.18,445600.0,9.554,9.5619,9.5462,9.554,445600.0
2007-01-30 14:20:00,12.18,12.18,12.17,12.18,112800.0,9.554,9.554,9.5462,9.554,112800.0
2007-01-30 14:30:00,12.18,12.18,12.17,12.18,411200.0,9.554,9.554,9.5462,9.554,411200.0
2007-01-30 14:40:00,12.18,12.2,12.18,12.19,251200.0,9.554,9.5697,9.554,9.5619,251200.0
2007-01-30 14:50:00,12.19,12.2,12.18,12.19,384000.0,9.5619,9.5697,9.554,9.5619,384000.0
2007-01-30 15:00:00,12.19,12.19,12.18,12.19,427200.0,9.5619,9.5619,9.554,9.5619,427200.0
2007-01-30 15:10:00,12.18,12.2,12.18,12.19,461600.0,9.554,9.5697,9.554,9.5619,461600.0
2007-01-30 15:20:00,12.19,12.2,12.18,12.19,1244800.0,9.5619,9.5697,9.554,9.5619,1244800.0
2007-01-30 15:30:00,12.19,12.21,12.19,12.21,1176000.0,9.5619,9.5776,9.5619,9.5776,1176000.0
2007-01-30 15:40:00,12.21,12.21,12.19,12.19,1136000.0,9.5776,9.5776,9.5619,9.5619,1136000.0
2007-01-30 15:50:00,12.2,12.22,12.19,12.22,1630400.0,9.5697,9.5854,9.5619,9.5854,1630400.0
2007-01-31 09:30:00,12.22,12.28,12.19,12.26,622400.0,9.5854,9.6325,9.5619,9.6168,622400.0
2007-01-31 09:40:00,12.26,12.31,12.22,12.24,359200.0,9.6168,9.656,9.5854,9.6011,359200.0
2007-01-31 09:50:00,12.24,12.25,12.21,12.22,249600.0,9.6011,9.6089,9.5776,9.5854,249600.0
2007-01-31 10:00:00,12.21,12.23,12.2,12.21,230400.0,9.5776,9.5933,9.5697,9.5776,230400.0
2007-01-31 10:10:00,12.21,12.22,12.2,12.22,518400.0,9.5776,9.5854,9.5697,9.5854,518400.0
2007-01-31 10:20:00,12.22,12.24,12.22,12.24,350400.0,9.5854,9.6011,9.5854,9.6011,350400.0
2007-01-31 10:30:00,12.24,12.3,12.24,12.29,483200.0,9.6011,9.6482,9.6011,9.6403,483200.0
2007-01-31 10:40:00,12.29,12.3,12.26,12.27,324000.0,9.6403,9.6482,9.6168,9.6246,324000.0
2007-01-31 10:50:00,12.27,12.28,12.26,12.27,132000.0,9.6246,9.6325,9.6168,9.6246,132000.0
2007-01-31 11:00:00,12.26,12.26,12.24,12.26,275200.0,9.6168,9.6168,9.6011,9.6168,275200.0
2007-01-31 11:10:00,12.26,12.29,12.26,12.27,372800.0,9.6168,9.6403,9.6168,9.6246,372800.0
2007-01-31 11:20:00,12.27,12.28,12.25,12.27,343200.0,9.6246,9.6325,9.6089,9.6246,343200.0
2007-01-31 11:30:00,12.27,12.28,12.26,12.26,165600.0,9.6246,9.6325,9.6168,9.6168,165600.0
2007-01-31 11:40:00,12.26,12.26,12.25,12.26,200000.0,9.6168,9.6168,9.6089,9.6168,200000.0
2007-01-31 11:50:00,12.25,12.27,12.24,12.24,266400.0,9.6089,9.6246,9.6011,9.6011,266400.0
2007-01-31 12:00:00,12.24,12.25,12.23,12.23,316800.0,9.6011,9.6089,9.5933,9.5933,316800.0
2007-01-31 12:10:00,12.23,12.24,12.23,12.24,332800.0,9.5933,9.6011,9.5933,9.6011,332800.0
2007-01-31 12:20:00,12.24,12.24,12.23,12.23,245600.0,9.6011,9.6011,9.5933,9.5933,245600.0
2007-01-31 12:30:00,12.23,12.24,12.23,12.24,114400.0,9.5933,9.6011,9.5933,9.6011,114400.0
2007-01-31 12:40:00,12.24,12.26,12.24,12.25,108800.0,9.6011,9.6168,9.6011,9.6089,108800.0
2007-01-31 12:50:00,12.25,12.26,12.25,12.26,179200.0,9.6089,9.6168,9.6089,9.6168,179200.0
2007-01-31 13:00:00,12.26,12.26,12.25,12.25,176800.0,9.6168,9.6168,9.6089,9.6089,176800.0
2007-01-31 13:10:00,12.25,12.25,12.24,12.24,166400.0,9.6089,9.6089,9.6011,9.6011,166400.0
2007-01-31 13:20:00,12.24,12.26,12.24,12.25,199200.0,9.6011,9.6168,9.6011,9.6089,199200.0
2007-01-31 13:30:00,12.25,12.26,12.24,12.26,395200.0,9.6089,9.6168,9.6011,9.6168,395200.0
2007-01-31 13:40:00,12.26,12.26,12.25,12.26,180800.0,9.6168,9.6168,9.6089,9.6168,180800.0
2007-01-31 13:50:00,12.26,12.26,12.25,12.25,80000.0,9.6168,9.6168,9.6089,9.6089,80000.0
2007-01-31 14:00:00,12.26,12.29,12.25,12.27,435200.0,9.6168,9.6403,9.6089,9.6246,435200.0
2007-01-31 14:10:00,12.27,12.34,12.25,12.33,699200.0,9.6246,9.6795,9.6089,9.6717,699200.0
2007-01-31 14:20:00,12.32,12.34,12.3,12.31,540000.0,9.6638,9.6795,9.6482,9.656,540000.0
2007-01-31 14:30:00,12.31,12.37,12.3,12.36,729600.0,9.656,9.7031,9.6482,9.6952,729600.0
2007-01-31 14:40:00,12.36,12.36,12.35,12.36,468800.0,9.6952,9.6952,9.6874,9.6952,468800.0
2007-01-31 14:50:00,12.36,12.36,12.35,12.35,536800.0,9.6952,9.6952,9.6874,9.6874,536800.0
2007-01-31 15:00:00,12.35,12.38,12.35,12.37,687200.0,9.6874,9.7109,9.6874,9.7031,687200.0
2007-01-31 15:10:00,12.37,12.38,12.36,12.37,642400.0,9.7031,9.7109,9.6952,9.7031,642400.0
2007-01-31 15:20:00,12.37,12.39,12.36,12.39,754400.0,9.7031,9.7188,9.6952,9.7188,754400.0
2007-01-31 15:30:00,12.39,12.39,12.38,12.38,958400.0,9.7188,9.7188,9.7109,9.7109,958400.0
2007-01-31 15:40:00,12.38,12.41,12.38,12.39,1106400.0,9.7109,9.7344,9.7109,9.7188,1106400.0
2007-01-31 15:50:00,12.39,12.4,12.35,12.36,1292000.0,9.7188,9.7266,9.6874,9.6952,1292000.0
2007-02-01 09:30:00,12.33,12.43,12.31,12.42,480800.0,9.6717,9.7501,9.656,9.7423,480800.0
2007-02-01 09:40:00,12.42,12.44,12.39,12.42,481600.0,9.7423,9.758,9.7188,9.7423,481600.0
2007-02-01 09:50:00,12.42,12.44,12.41,12.43,371200.0,9.7423,9.758,9.7344,9.7501,371200.0
2007-02-01 10:00:00,12.43,12.46,12.43,12.46,502400.0,9.7501,9.7737,9.7501,9.7737,502400.0
2007-02-01 10:10:00,12.46,12.49,12.45,12.49,662400.0,9.7737,9.7972,9.7658,9.7972,662400.0
2007-02-01 10:20:00,12.49,12.5,12.48,12.5,628000.0,9.7972,9.805,9.7894,9.805,628000.0
2007-02-01 10:30:00,12.5,12.52,12.49,12.52,784800.0,9.805,9.8207,9.7972,9.8207,784800.0
2007-02-01 10:40:00,12.52,12.56,12.52,12.52,660000.0,9.8207,9.8521,9.8207,9.8207,660000.0
2007-02-01 10:50:00,12.52,12.52,12.49,12.49,528000.0,9.8207,9.8207,9.7972,9.7972,528000.0
2007-02-01 11:00:00,12.49,12.51,12.47,12.5,816000.0,9.7972,9.8129,9.7815,9.805,816000.0
2007-02-01 11:10:00,12.5,12.53,12.5,12.53,514400.0,9.805,9.8286,9.805,9.8286,514400.0
2007-02-01 11:20:00,12.53,12.58,12.52,12.55,783200.0,9.8286,9.8678,9.8207,9.8443,783200.0
2007-02-01 11:30:00,12.55,12.56,12.55,12.55,524800.0,9.8443,9.8521,9.8443,9.8443,524800.0
2007-02-01 11:40:00,12.55,12.58,12.55,12.57,431200.0,9.8443,9.8678,9.8443,9.8599,431200.0
2007-02-01 11:50:00,12.57,12.63,12.57,12.61,2128800.0,9.8599,9.907,9.8599,9.8913,2128800.0
2007-02-01 12:00:00,12.61,12.63,12.57,12.58,854400.0,9.8913,9.907,9.8599,9.8678,854400.0
2007-02-01 12:10:00,12.58,12.59,12.56,12.58,446400.0,9.8678,9.8756,9.8521,9.8678,446400.0
2007-02-01 12:20:00,12.58,12.58,12.54,12.54,392800.0,9.8678,9.8678,9.8364,9.8364,392800.0
2007-02-01 12:30:00,12.54,12.54,12.54,12.54,290400.0,9.8364,9.8364,9.8364,9.8364,290400.0
2007-02-01 12:40:00,12.54,12.54,12.52,12.52,420800.0,9.8364,9.8364,9.8207,9.8207,420800.0
2007-02-01 12:50:00,12.52,12.52,12.49,12.49,251200.0,9.8207,9.8207,9.7972,9.7972,251200.0
2007-02-01 13:00:00,12.49,12.51,12.48,12.51,743200.0,9.7972,9.8129,9.7894,9.8129,743200.0
2007-02-01 13:10:00,12.51,12.53,12.51,12.52,362400.0,9.8129,9.8286,9.8129,9.8207,362400.0
2007-02-01 13:20:00,12.53,12.55,12.52,12.55,568000.0,9.8286,9.8443,9.8207,9.8443,568000.0
2007-02-01 13:30:00,12.55,12.55,12.52,12.53,200000.0,9.8443,9.8443,9.8207,9.8286,200000.0
2007-02-01 13:40:00,12.53,12.56,12.53,12.56,292000.0,9.8286,9.8521,9.8286,9.8521,292000.0
2007-02-01 13:50:00,12.56,12.56,12.53,12.54,300000.0,9.8521,9.8521,9.8286,9.8364,300000.0
2007-02-01 14:00:00,12.54,12.56,12.54,12.55,195200.0,9.8364,9.8521,9.8364,9.8443,195200.0
2007-02-01 14:10:00,12.55,12.55,12.52,12.54,345600.0,9.8443,9.8443,9.8207,9.8364,345600.0
2007-02-01 14:20:00,12.54,12.55,12.52,12.54,272000.0,9.8364,9.8443,9.8207,9.8364,272000.0
2007-02-01 14:30:00,12.54,12.55,12.52,12.54,344800.0,9.8364,9.8443,9.8207,9.8364,344800.0
2007-02-01 14:40:00,12.54,12.55,12.54,12.54,438400.0,9.8364,9.8443,9.8364,9.8364,438400.0
2007-02-01 14:50:00,12.54,12.56,12.54,12.55,436000.0,9.8364,9.8521,9.8364,9.8443,436000.0
2007-02-01 15:00:00,12.55,12.57,12.54,12.55,520000.0,9.8443,9.8599,9.8364,9.8443,520000.0
2007-02-01 15:10:00,12.55,12.57,12.55,12.56,803200.0,9.8443,9.8599,9.8443,9.8521,803200.0
2007-02-01 15:20:00,12.56,12.57,12.55,12.56,518400.0,9.8521,9.8599,9.8443,9.8521,518400.0
2007-02-01 15:30:00,12.56,12.57,12.56,12.56,574400.0,9.8521,9.8599,9.8521,9.8521,574400.0
2007-02-01 15:40:00,12.56,12.61,12.56,12.6,1698400.0,9.8521,9.8913,9.8521,9.8835,1698400.0
2007-02-01 15:50:00,12.6,12.61,12.56,12.57,1540000.0,9.8835,9.8913,9.8521,9.8599,1540000.0
2007-02-02 09:30:00,12.63,12.67,12.57,12.62,984000.0,9.907,9.9384,9.8599,9.8992,984000.0
2007-02-02 09:40:00,12.62,12.68,12.61,12.67,475200.0,9.8992,9.9462,9.8913,9.9384,475200.0
2007-02-02 09:50:00,12.66,12.67,12.58,12.58,284000.0,9.9305,9.9384,9.8678,9.8678,284000.0
2007-02-02 10:00:00,12.58,12.58,12.54,12.54,339200.0,9.8678,9.8678,9.8364,9.8364,339200.0
2007-02-02 10:10:00,12.55,12.59,12.54,12.57,384000.0,9.8443,9.8756,9.8364,9.8599,384000.0
2007-02-02 10:20:00,12.57,12.59,12.57,12.58,154400.0,9.8599,9.8756,9.8599,9.8678,154400.0
2007-02-02 10:30:00,12.58,12.59,12.56,12.58,251200.0,9.8678,9.8756,9.8521,9.8678,251200.0
2007-02-02 10:40:00,12.58,12.6,12.58,12.59,157600.0,9.8678,9.8835,9.8678,9.8756,157600.0
2007-02-02 10:50:00,12.59,12.59,12.58,12.58,77600.0,9.8756,9.8756,9.8678,9.8678,77600.0
2007-02-02 11:00:00,12.58,12.59,12.57,12.57,241600.0,9.8678,9.8756,9.8599,9.8599,241600.0
2007-02-02 11:10:00,12.57,12.57,12.54,12.55,270400.0,9.8599,9.8599,9.8364,9.8443,270400.0
2007-02-02 11:20:00,12.55,12.56,12.52,12.53,234400.0,9.8443,9.8521,9.8207,9.8286,234400.0
2007-02-02 11:30:00,12.53,12.54,12.52,12.53,161600.0,9.8286,9.8364,9.8207,9.8286,161600.0
2007-02-02 11:40:00,12.53,12.54,12.51,12.54,218400.0,9.8286,9.8364,9.8129,9.8364,218400.0
2007-02-02 11:50:00,12.54,12.55,12.54,12.55,108000.0,9.8364,9.8443,9.8364,9.8443,108000.0
2007-02-02 12:00:00,12.55,12.55,12.53,12.54,84000.0,9.8443,9.8443,9.8286,9.8364,84000.0
2007-02-02 12:10:00,12.53,12.53,12.52,12.53,163200.0,9.8286,9.8286,9.8207,9.8286,163200.0
2007-02-02 12:20:00,12.53,12.54,12.51,12.51,144800.0,9.8286,9.8364,9.8129,9.8129,144800.0
2007-02-02 12:30:00,12.51,12.53,12.51,12.53,160800.0,9.8129,9.8286,9.8129,9.8286,160800.0
2007-02-02 12:40:00,12.53,12.53,12.52,12.52,72000.0,9.8286,9.8286,9.8207,9.8207,72000.0
2007-02-02 12:50:00,12.52,12.53,12.51,12.51,136800.0,9.8207,9.8286,9.8129,9.8129,136800.0
2007-02-02 13:00:00,12.51,12.53,12.51,12.52,168800.0,9.8129,9.8286,9.8129,9.8207,168800.0
2007-02-02 13:10:00,12.52,12.52,12.51,12.51,89600.0,9.8207,9.8207,9.8129,9.8129,89600.0
2007-02-02 13:20:00,12.52,12.52,12.49,12.49,361600.0,9.8207,9.8207,9.7972,9.7972,361600.0
2007-02-02 13:30:00,12.49,12.51,12.49,12.51,209600.0,9.7972,9.8129,9.7972,9.8129,209600.0
2007-02-02 13:40:00,12.51,12.53,12.51,12.53,67200.0,9.8129,9.8286,9.8129,9.8286,67200.0
2007-02-02 13:50:00,12.53,12.53,12.51,12.51,110400.0,9.8286,9.8286,9.8129,9.8129,110400.0
2007-02-02 14:00:00,12.51,12.52,12.51,12.52,140000.0,9.8129,9.8207,9.8129,9.8207,140000.0
2007-02-02 14:10:00,12.52,12.52,12.49,12.5,200000.0,9.8207,9.8207,9.7972,9.805,200000.0
2007-02-02 14:20:00,12.5,12.5,12.48,12.49,235200.0,9.805,9.805,9.7894,9.7972,235200.0
2007-02-02 14:30:00,12.49,12.5,12.49,12.5,217600.0,9.7972,9.805,9.7972,9.805,217600.0
2007-02-02 14:40:00,12.5,12.51,12.48,12.49,347200.0,9.805,9.8129,9.7894,9.7972,347200.0
2007-02-02 14:50:00,12.49,12.51,12.49,12.5,315200.0,9.7972,9.8129,9.7972,9.805,315200.0
2007-02-02 15:00:00,12.51,12.53,12.5,12.52,347200.0,9.8129,9.8286,9.805,9.8207,347200.0
2007-02-02 15:10:00,12.52,12.52,12.51,12.51,176000.0,9.8207,9.8207,9.8129,9.8129,176000.0
2007-02-02 15:20:00,12.51,12.52,12.51,12.51,194400.0,9.8129,9.8207,9.8129,9.8129,194400.0
2007-02-02 15:30:00,12.51,12.53,12.51,12.52,535200.0,9.8129,9.8286,9.8129,9.8207,535200.0
2007-02-02 15:40:00,12.52,12.53,12.51,12.52,338400.0,9.8207,9.8286,9.8129,9.8207,338400.0
2007-02-02 15:50:00,12.52,12.53,12.51,12.52,342400.0,9.8207,9.8286,9.8129,9.8207,342400.0
2007-02-05 09:30:00,12.45,12.54,12.45,12.5,571200.0,9.7658,9.8364,9.7658,9.805,571200.0
2007-02-05 09:40:00,12.5,12.51,12.48,12.49,253600.0,9.805,9.8129,9.7894,9.7972,253600.0
2007-02-05 09:50:00,12.49,12.49,12.43,12.43,220800.0,9.7972,9.7972,9.7501,9.7501,220800.0
2007-02-05 10:00:00,12.43,12.44,12.4,12.4,320800.0,9.7501,9.758,9.7266,9.7266,320800.0
2007-02-05 10:10:00,12.39,12.39,12.36,12.37,397600.0,9.7188,9.7188,9.6952,9.7031,397600.0
2007-02-05 10:20:00,12.37,12.38,12.36,12.36,476800.0,9.7031,9.7109,9.6952,9.6952,476800.0
2007-02-05 10:30:00,12.37,12.38,12.36,12.37,249600.0,9.7031,9.7109,9.6952,9.7031,249600.0
2007-02-05 10:40:00,12.37,12.37,12.36,12.36,164000.0,9.7031,9.7031,9.6952,9.6952,164000.0
2007-02-05 10:50:00,12.36,12.37,12.35,12.35,152000.0,9.6952,9.7031,9.6874,9.6874,152000.0
2007-02-05 11:00:00,12.35,12.35,12.33,12.35,384000.0,9.6874,9.6874,9.6717,9.6874,384000.0
2007-02-05 11:10:00,12.34,12.35,12.32,12.33,356000.0,9.6795,9.6874,9.6638,9.6717,356000.0
2007-02-05 11:20:00,12.33,12.33,12.31,12.32,180800.0,9.6717,9.6717,9.656,9.6638,180800.0
2007-02-05 11:30:00,12.32,12.33,12.31,12.31,312800.0,9.6638,9.6717,9.656,9.656,312800.0
2007-02-05 11:40:00,12.31,12.32,12.31,12.31,315200.0,9.656,9.6638,9.656,9.656,315200.0
2007-02-05 11:50:00,12.31,12.32,12.31,12.31,200800.0,9.656,9.6638,9.656,9.656,200800.0
2007-02-05 12:00:00,12.31,12.32,12.31,12.32,196800.0,9.656,9.6638,9.656,9.6638,196800.0
2007-02-05 12:10:00,12.32,12.33,12.32,12.33,208000.0,9.6638,9.6717,9.6638,9.6717,208000.0
2007-02-05 12:20:00,12.33,12.35,12.33,12.35,250400.0,9.6717,9.6874,9.6717,9.6874,250400.0
2007-02-05 12:30:00,12.35,12.37,12.35,12.37,200800.0,9.6874,9.7031,9.6874,9.7031,200800.0
2007-02-05 12:40:00,12.37,12.38,12.36,12.38,304800.0,9.7031,9.7109,9.6952,9.7109,304800.0
2007-02-05 12:50:00,12.38,12.39,12.38,12.39,127200.0,9.7109,9.7188,9.7109,9.7188,127200.0
2007-02-05 13:00:00,12.4,12.4,12.38,12.39,208800.0,9.7266,9.7266,9.7109,9.7188,208800.0
2007-02-05 13:10:00,12.39,12.4,12.39,12.39,138400.0,9.7188,9.7266,9.7188,9.7188,138400.0
2007-02-05 13:20:00,12.39,12.39,12.38,12.38,253600.0,9.7188,9.7188,9.7109,9.7109,253600.0
2007-02-05 13:30:00,12.38,12.4,12.38,12.4,208800.0,9.7109,9.7266,9.7109,9.7266,208800.0
2007-02-05 13:40:00,12.4,12.4,12.38,12.39,146400.0,9.7266,9.7266,9.7109,9.7188,146400.0
2007-02-05 13:50:00,12.39,12.41,12.39,12.41,186400.0,9.7188,9.7344,9.7188,9.7344,186400.0
2007-02-05 14:00:00,12.41,12.42,12.4,12.41,328000.0,9.7344,9.7423,9.7266,9.7344,328000.0
2007-02-05 14:10:00,12.41,12.43,12.41,12.42,183200.0,9.7344,9.7501,9.7344,9.7423,183200.0
2007-02-05 14:20:00,12.42,12.43,12.41,12.42,410400.0,9.7423,9.7501,9.7344,9.7423,410400.0
2007-02-05 14:30:00,12.42,12.44,12.42,12.44,296000.0,9.7423,9.758,9.7423,9.758,296000.0
2007-02-05 14:40:00,12.44,12.45,12.44,12.45,181600.0,9.758,9.7658,9.758,9.7658,181600.0
2007-02-05 14:50:00,12.45,12.46,12.44,12.45,324000.0,9.7658,9.7737,9.758,9.7658,324000.0
2007-02-05 15:00:00,12.45,12.45,12.43,12.44,276800.0,9.7658,9.7658,9.7501,9.758,276800.0
2007-02-05 15:10:00,12.44,12.44,12.44,12.44,235200.0,9.758,9.758,9.758,9.758,235200.0
2007-02-05 15:20:00,12.44,12.44,12.43,12.43,328000.0,9.758,9.758,9.7501,9.7501,328000.0
2007-02-05 15:30:00,12.43,12.44,12.43,12.43,340800.0,9.7501,9.758,9.7501,9.7501,340800.0
2007-02-05 15:40:00,12.43,12.43,12.42,12.43,384800.0,9.7501,9.7501,9.7423,9.7501,384800.0
2007-02-05 15:50:00,12.43,12.44,12.42,12.43,632000.0,9.7501,9.758,9.7423,9.7501,632000.0
2007-02-06 09:30:00,12.43,12.49,12.43,12.48,188800.0,9.7501,9.7972,9.7501,9.7894,188800.0
2007-02-06 09:40:00,12.49,12.52,12.48,12.51,347200.0,9.7972,9.8207,9.7894,9.8129,347200.0
2007-02-06 09:50:00,12.51,12.54,12.5,12.51,211200.0,9.8129,9.8364,9.805,9.8129,211200.0
2007-02-06 10:00:00,12.51,12.52,12.49,12.5,316800.0,9.8129,9.8207,9.7972,9.805,316800.0
2007-02-06 10:10:00,12.5,12.52,12.49,12.51,422400.0,9.805,9.8207,9.7972,9.8129,422400.0
2007-02-06 10:20:00,12.51,12.52,12.51,12.51,128000.0,9.8129,9.8207,9.8129,9.8129,128000.0
2007-02-06 10:30:00,12.51,12.54,12.51,12.54,207200.0,9.8129,9.8364,9.8129,9.8364,207200.0
2007-02-06 10:40:00,12.54,12.56,12.53,12.54,190400.0,9.8364,9.8521,9.8286,9.8364,190400.0
2007-02-06 10:50:00,12.54,12.54,12.52,12.52,124000.0,9.8364,9.8364,9.8207,9.8207,124000.0
2007-02-06 11:00:00,12.52,12.53,12.52,12.52,104000.0,9.8207,9.8286,9.8207,9.8207,104000.0
2007-02-06 11:10:00,12.52,12.54,12.51,12.51,100000.0,9.8207,9.8364,9.8129,9.8129,100000.0
2007-02-06 11:20:00,12.51,12.52,12.51,12.51,108000.0,9.8129,9.8207,9.8129,9.8129,108000.0
2007-02-06 11:30:00,12.51,12.51,12.51,12.51,69600.0,9.8129,9.8129,9.8129,9.8129,69600.0
2007-02-06 11:40:00,12.51,12.51,12.46,12.46,187200.0,9.8129,9.8129,9.7737,9.7737,187200.0
2007-02-06 11:50:00,12.46,12.47,12.44,12.44,65600.0,9.7737,9.7815,9.758,9.758,65600.0
2007-02-06 12:00:00,12.44,12.47,12.44,12.45,253600.0,9.758,9.7815,9.758,9.7658,253600.0
2007-02-06 12:10:00,12.45,12.45,12.44,12.45,80000.0,9.7658,9.7658,9.758,9.7658,80000.0
2007-02-06 12:20:00,12.45,12.45,12.44,12.44,64800.0,9.7658,9.7658,9.758,9.758,64800.0
2007-02-06 12:30:00,12.45,12.45,12.44,12.45,62400.0,9.7658,9.7658,9.758,9.7658,62400.0
2007-02-06 12:40:00,12.45,12.48,12.45,12.47,182400.0,9.7658,9.7894,9.7658,9.7815,182400.0
2007-02-06 12:50:00,12.47,12.51,12.47,12.5,358400.0,9.7815,9.8129,9.7815,9.805,358400.0
2007-02-06 13:00:00,12.5,12.53,12.49,12.52,197600.0,9.805,9.8286,9.7972,9.8207,197600.0
2007-02-06 13:10:00,12.52,12.54,12.52,12.53,150400.0,9.8207,9.8364,9.8207,9.8286,150400.0
2007-02-06 13:20:00,12.53,12.53,12.52,12.53,125600.0,9.8286,9.8286,9.8207,9.8286,125600.0
2007-02-06 13:30:00,12.53,12.54,12.52,12.53,111200.0,9.8286,9.8364,9.8207,9.8286,111200.0
2007-02-06 13:40:00,12.53,12.54,12.53,12.54,122400.0,9.8286,9.8364,9.8286,9.8364,122400.0
2007-02-06 13:50:00,12.54,12.55,12.54,12.55,165600.0,9.8364,9.8443,9.8364,9.8443,165600.0
2007-02-06 14:00:00,12.55,12.56,12.54,12.55,229600.0,9.8443,9.8521,9.8364,9.8443,229600.0
2007-02-06 14:10:00,12.56,12.56,12.55,12.55,96000.0,9.8521,9.8521,9.8443,9.8443,96000.0
2007-02-06 14:20:00,12.55,12.58,12.55,12.57,245600.0,9.8443,9.8678,9.8443,9.8599,245600.0
2007-02-06 14:30:00,12.57,12.58,12.56,12.56,213600.0,9.8599,9.8678,9.8521,9.8521,213600.0
2007-02-06 14:40:00,12.56,12.59,12.56,12.59,294400.0,9.8521,9.8756,9.8521,9.8756,294400.0
2007-02-06 14:50:00,12.58,12.62,12.58,12.61,538400.0,9.8678,9.8992,9.8678,9.8913,538400.0
2007-02-06 15:00:00,12.61,12.63,12.61,12.62,508000.0,9.8913,9.907,9.8913,9.8992,508000.0
2007-02-06 15:10:00,12.62,12.64,12.61,12.64,643200.0,9.8992,9.9149,9.8913,9.9149,643200.0
2007-02-06 15:20:00,12.64,12.65,12.63,12.64,730400.0,9.9149,9.9227,9.907,9.9149,730400.0
2007-02-06 15:30:00,12.63,12.66,12.63,12.65,912000.0,9.907,9.9305,9.907,9.9227,912000.0
2007-02-06 15:40:00,12.65,12.66,12.63,12.64,1076800.0,9.9227,9.9305,9.907,9.9149,1076800.0
2007-02-06 15:50:00,12.64,12.65,12.64,12.65,865600.0,9.9149,9.9227,9.9149,9.9227,865600.0
2007-02-07 09:30:00,12.73,12.73,12.68,12.69,880000.0,9.9855,9.9855,9.9462,9.9541,880000.0
2007-02-07 09:40:00,12.69,12.75,12.68,12.71,726400.0,9.9541,10.0011,9.9462,9.9698,726400.0
2007-02-07 09:50:00,12.72,12.79,12.71,12.76,896800.0,9.9776,10.0325,9.9698,10.009,896800.0
2007-02-07 10:00:00,12.75,12.8,12.74,12.79,445600.0,10.0011,10.0404,9.9933,10.0325,445600.0
2007-02-07 10:10:00,12.79,12.81,12.78,12.81,436800.0,10.0325,10.0482,10.0247,10.0482,436800.0
2007-02-07 10:20:00,12.81,12.85,12.81,12.84,517600.0,10.0482,10.0796,10.0482,10.0717,517600.0
2007-02-07 10:30:00,12.84,12.84,12.82,12.82,488800.0,10.0717,10.0717,10.056,10.056,488800.0
2007-02-07 10:40:00,12.82,12.82,12.8,12.82,355200.0,10.056,10.056,10.0404,10.056,355200.0
2007-02-07 10:50:00,12.82,12.82,12.79,12.8,262400.0,10.056,10.056,10.0325,10.0404,262400.0
2007-02-07 11:00:00,12.79,12.81,12.78,12.81,432800.0,10.0325,10.0482,10.0247,10.0482,432800.0
2007-02-07 11:10:00,12.81,12.83,12.81,12.81,383200.0,10.0482,10.0639,10.0482,10.0482,383200.0
2007-02-07 11:20:00,12.81,12.81,12.8,12.8,160000.0,10.0482,10.0482,10.0404,10.0404,160000.0
2007-02-07 11:30:00,12.8,12.8,12.79,12.79,110400.0,10.0404,10.0404,10.0325,10.0325,110400.0
2007-02-07 11:40:00,12.79,12.8,12.79,12.79,143200.0,10.0325,10.0404,10.0325,10.0325,143200.0
2007-02-07 11:50:00,12.79,12.8,12.78,12.8,133600.0,10.0325,10.0404,10.0247,10.0404,133600.0
2007-02-07 12:00:00,12.8,12.81,12.8,12.81,236800.0,10.0404,10.0482,10.0404,10.0482,236800.0
2007-02-07 12:10:00,12.81,12.81,12.8,12.81,304800.0,10.0482,10.0482,10.0404,10.0482,304800.0
2007-02-07 12:20:00,12.81,12.82,12.81,12.82,295200.0,10.0482,10.056,10.0482,10.056,295200.0
2007-02-07 12:30:00,12.82,12.82,12.82,12.82,182400.0,10.056,10.056,10.056,10.056,182400.0
2007-02-07 12:40:00,12.82,12.84,12.82,12.83,200000.0,10.056,10.0717,10.056,10.0639,200000.0
2007-02-07 12:50:00,12.83,12.84,12.83,12.84,348800.0,10.0639,10.0717,10.0639,10.0717,348800.0
2007-02-07 13:00:00,12.84,12.88,12.84,12.87,495200.0,10.0717,10.1031,10.0717,10.0953,495200.0
2007-02-07 13:10:00,12.87,12.88,12.87,12.87,216000.0,10.0953,10.1031,10.0953,10.0953,216000.0
2007-02-07 13:20:00,12.87,12.87,12.87,12.87,176000.0,10.0953,10.0953,10.0953,10.0953,176000.0
2007-02-07 13:30:00,12.87,12.87,12.86,12.86,190400.0,10.0953,10.0953,10.0874,10.0874,190400.0
2007-02-07 13:40:00,12.86,12.86,12.85,12.85,134400.0,10.0874,10.0874,10.0796,10.0796,134400.0
2007-02-07 13:50:00,12.85,12.86,12.85,12.85,180800.0,10.0796,10.0874,10.0796,10.0796,180800.0
2007-02-07 14:00:00,12.85,12.86,12.85,12.85,236000.0,10.0796,10.0874,10.0796,10.0796,236000.0
2007-02-07 14:10:00,12.85,12.86,12.85,12.86,273600.0,10.0796,10.0874,10.0796,10.0874,273600.0
2007-02-07 14:20:00,12.86,12.86,12.85,12.85,351200.0,10.0874,10.0874,10.0796,10.0796,351200.0
2007-02-07 14:30:00,12.85,12.86,12.85,12.85,476800.0,10.0796,10.0874,10.0796,10.0796,476800.0
2007-02-07 14:40:00,12.85,12.86,12.85,12.85,449600.0,10.0796,10.0874,10.0796,10.0796,449600.0
2007-02-07 14:50:00,12.85,12.86,12.84,12.84,592000.0,10.0796,10.0874,10.0717,10.0717,592000.0
2007-02-07 15:00:00,12.84,12.85,12.84,12.84,363200.0,10.0717,10.0796,10.0717,10.0717,363200.0
2007-02-07 15:10:00,12.84,12.85,12.84,12.85,416800.0,10.0717,10.0796,10.0717,10.0796,416800.0
2007-02-07 15:20:00,12.85,12.86,12.84,12.84,584000.0,10.0796,10.0874,10.0717,10.0717,584000.0
2007-02-07 15:30:00,12.84,12.84,12.84,12.84,844000.0,10.0717,10.0717,10.0717,10.0717,844000.0
2007-02-07 15:40:00,12.84,12.87,12.84,12.86,1115200.0,10.0717,10.0953,10.0717,10.0874,1115200.0
2007-02-07 15:50:00,12.86,12.87,12.86,12.86,1388000.0,10.0874,10.0953,10.0874,10.0874,1388000.0
2007-02-08 09:30:00,12.84,12.86,12.78,12.86,668000.0,10.0717,10.0874,10.0247,10.0874,668000.0
2007-02-08 09:40:00,12.85,12.86,12.82,12.85,324000.0,10.0796,10.0874,10.056,10.0796,324000.0
2007-02-08 09:50:00,12.85,12.86,12.82,12.85,301600.0,10.0796,10.0874,10.056,10.0796,301600.0
2007-02-08 10:00:00,12.85,12.9,12.84,12.9,912000.0,10.0796,10.1188,10.0717,10.1188,912000.0
2007-02-08 10:10:00,12.9,12.9,12.87,12.88,375200.0,10.1188,10.1188,10.0953,10.1031,375200.0
2007-02-08 10:20:00,12.88,12.88,12.87,12.88,295200.0,10.1031,10.1031,10.0953,10.1031,295200.0
2007-02-08 10:30:00,12.88,12.88,12.85,12.85,284800.0,10.1031,10.1031,10.0796,10.0796,284800.0
2007-02-08 10:40:00,12.85,12.85,12.83,12.83,278400.0,10.0796,10.0796,10.0639,10.0639,278400.0
2007-02-08 10:50:00,12.83,12.85,12.82,12.84,460800.0,10.0639,10.0796,10.056,10.0717,460800.0
2007-02-08 11:00:00,12.84,12.86,12.83,12.85,366400.0,10.0717,10.0874,10.0639,10.0796,366400.0
2007-02-08 11:10:00,12.84,12.84,12.82,12.84,435200.0,10.0717,10.0717,10.056,10.0717,435200.0
2007-02-08 11:20:00,12.84,12.84,12.83,12.84,268000.0,10.0717,10.0717,10.0639,10.0717,268000.0
2007-02-08 11:30:00,12.84,12.86,12.84,12.85,168000.0,10.0717,10.0874,10.0717,10.0796,168000.0
2007-02-08 11:40:00,12.85,12.85,12.83,12.83,237600.0,10.0796,10.0796,10.0639,10.0639,237600.0
2007-02-08 11:50:00,12.83,12.85,12.82,12.84,236800.0,10.0639,10.0796,10.056,10.0717,236800.0
2007-02-08 12:00:00,12.84,12.84,12.83,12.84,219200.0,10.0717,10.0717,10.0639,10.0717,219200.0
2007-02-08 12:10:00,12.84,12.85,12.84,12.85,116000.0,10.0717,10.0796,10.0717,10.0796,116000.0
2007-02-08 12:20:00,12.85,12.86,12.85,12.86,264800.0,10.0796,10.0874,10.0796,10.0874,264800.0
2007-02-08 12:30:00,12.86,12.88,12.85,12.88,258400.0,10.0874,10.1031,10.0796,10.1031,258400.0
2007-02-08 12:40:00,12.88,12.88,12.87,12.88,192000.0,10.1031,10.1031,10.0953,10.1031,192000.0
2007-02-08 12:50:00,12.88,12.88,12.87,12.88,137600.0,10.1031,10.1031,10.0953,10.1031,137600.0
2007-02-08 13:00:00,12.88,12.88,12.88,12.88,112000.0,10.1031,10.1031,10.1031,10.1031,112000.0
2007-02-08 13:10:00,12.88,12.89,12.88,12.88,151200.0,10.1031,10.111,10.1031,10.1031,151200.0
2007-02-08 13:20:00,12.88,12.89,12.87,12.88,429600.0,10.1031,10.111,10.0953,10.1031,429600.0
2007-02-08 13:30:00,12.87,12.88,12.87,12.87,128000.0,10.0953,10.1031,10.0953,10.0953,128000.0
2007-02-08 13:40:00,12.87,12.88,12.87,12.88,229600.0,10.0953,10.1031,10.0953,10.1031,229600.0
2007-02-08 13:50:00,12.88,12.88,12.88,12.88,177600.0,10.1031,10.1031,10.1031,10.1031,177600.0
2007-02-08 14:00:00,12.88,12.89,12.88,12.88,170400.0,10.1031,10.111,10.1031,10.1031,170400.0
2007-02-08 14:10:00,12.88,12.89,12.87,12.88,411200.0,10.1031,10.111,10.0953,10.1031,411200.0
2007-02-08 14:20:00,12.88,12.9,12.88,12.89,306400.0,10.1031,10.1188,10.1031,10.111,306400.0
2007-02-08 14:30:00,12.89,12.9,12.89,12.9,283200.0,10.111,10.1188,10.111,10.1188,283200.0
2007-02-08 14:40:00,12.9,12.91,12.9,12.91,312800.0,10.1188,10.1266,10.1188,10.1266,312800.0
2007-02-08 14:50:00,12.91,12.94,12.91,12.94,452800.0,10.1266,10.1502,10.1266,10.1502,452800.0
2007-02-08 15:00:00,12.94,12.94,12.94,12.94,387200.0,10.1502,10.1502,10.1502,10.1502,387200.0
2007-02-08 15:10:00,12.94,12.95,12.92,12.92,482400.0,10.1502,10.158,10.1345,10.1345,482400.0
2007-02-08 15:20:00,12.92,12.93,12.9,12.93,606400.0,10.1345,10.1423,10.1188,10.1423,606400.0
2007-02-08 15:30:00,12.92,12.93,12.91,12.92,538400.0,10.1345,10.1423,10.1266,10.1345,538400.0
2007-02-08 15:40:00,12.92,12.96,12.92,12.94,996800.0,10.1345,10.1659,10.1345,10.1502,996800.0
2007-02-08 15:50:00,12.94,12.96,12.92,12.93,1352800.0,10.1502,10.1659,10.1345,10.1423,1352800.0
2007-02-09 09:30:00,12.88,13.01,12.88,12.96,582400.0,10.1031,10.2051,10.1031,10.1659,582400.0
2007-02-09 09:40:00,12.96,12.97,12.91,12.92,239200.0,10.1659,10.1737,10.1266,10.1345,239200.0
2007-02-09 09:50:00,12.92,12.97,12.89,12.91,327200.0,10.1345,10.1737,10.111,10.1266,327200.0
2007-02-09 10:00:00,12.91,12.95,12.91,12.95,204000.0,10.1266,10.158,10.1266,10.158,204000.0
2007-02-09 10:10:00,12.95,12.95,12.91,12.92,182400.0,10.158,10.158,10.1266,10.1345,182400.0
2007-02-09 10:20:00,12.92,12.92,12.91,12.91,332800.0,10.1345,10.1345,10.1266,10.1266,332800.0
2007-02-09 10:30:00,12.91,12.93,12.9,12.93,440000.0,10.1266,10.1423,10.1188,10.1423,440000.0
2007-02-09 10:40:00,12.93,12.94,12.92,12.93,191200.0,10.1423,10.1502,10.1345,10.1423,191200.0
2007-02-09 10:50:00,12.93,12.94,12.92,12.93,347200.0,10.1423,10.1502,10.1345,10.1423,347200.0
2007-02-09 11:00:00,12.92,12.93,12.92,12.93,443200.0,10.1345,10.1423,10.1345,10.1423,443200.0
2007-02-09 11:10:00,12.93,12.94,12.92,12.93,180800.0,10.1423,10.1502,10.1345,10.1423,180800.0
2007-02-09 11:20:00,12.93,12.95,12.93,12.95,176800.0,10.1423,10.158,10.1423,10.158,176800.0
2007-02-09 11:30:00,12.95,12.99,12.95,12.98,452800.0,10.158,10.1894,10.158,10.1816,452800.0
2007-02-09 11:40:00,12.98,13.01,12.98,13.0,352800.0,10.1816,10.2051,10.1816,10.1972,352800.0
2007-02-09 11:50:00,13.0,13.02,13.0,13.01,333600.0,10.1972,10.2129,10.1972,10.2051,333600.0
2007-02-09 12:00:00,13.01,13.01,13.0,13.0,384800.0,10.2051,10.2051,10.1972,10.1972,384800.0
2007-02-09 12:10:00,13.0,13.0,12.98,12.99,412000.0,10.1972,10.1972,10.1816,10.1894,412000.0
2007-02-09 12:20:00,12.99,13.0,12.97,12.98,293600.0,10.1894,10.1972,10.1737,10.1816,293600.0
2007-02-09 12:30:00,12.97,12.99,12.94,12.95,301600.0,10.1737,10.1894,10.1502,10.158,301600.0
2007-02-09 12:40:00,12.95,12.97,12.93,12.96,596800.0,10.158,10.1737,10.1423,10.1659,596800.0
2007-02-09 12:50:00,12.96,12.97,12.94,12.95,542400.0,10.1659,10.1737,10.1502,10.158,542400.0
2007-02-09 13:00:00,12.95,12.95,12.93,12.93,486400.0,10.158,10.158,10.1423,10.1423,486400.0
2007-02-09 13:10:00,12.93,12.95,12.92,12.92,335200.0,10.1423,10.158,10.1345,10.1345,335200.0
2007-02-09 13:20:00,12.92,12.94,12.91,12.94,388800.0,10.1345,10.1502,10.1266,10.1502,388800.0
2007-02-09 13:30:00,12.94,12.95,12.94,12.95,948800.0,10.1502,10.158,10.1502,10.158,948800.0
2007-02-09 13:40:00,12.95,12.96,12.94,12.94,442400.0,10.158,10.1659,10.1502,10.1502,442400.0
2007-02-09 13:50:00,12.94,12.96,12.91,12.96,653600.0,10.1502,10.1659,10.1266,10.1659,653600.0
2007-02-09 14:00:00,12.96,12.96,12.94,12.95,360800.0,10.1659,10.1659,10.1502,10.158,360800.0
2007-02-09 14:10:00,12.95,12.96,12.93,12.94,588800.0,10.158,10.1659,10.1423,10.1502,588800.0
2007-02-09 14:20:00,12.94,12.95,12.93,12.94,180800.0,10.1502,10.158,10.1423,10.1502,180800.0
2007-02-09 14:30:00,12.94,12.95,12.93,12.95,483200.0,10.1502,10.158,10.1423,10.158,483200.0
2007-02-09 14:40:00,12.95,12.95,12.93,12.94,527200.0,10.158,10.158,10.1423,10.1502,527200.0
2007-02-09 14:50:00,12.94,12.94,12.92,12.93,356800.0,10.1502,10.1502,10.1345,10.1423,356800.0
2007-02-09 15:00:00,12.93,12.94,12.93,12.94,324000.0,10.1423,10.1502,10.1423,10.1502,324000.0
2007-02-09 15:10:00,12.94,12.94,12.93,12.93,377600.0,10.1502,10.1502,10.1423,10.1423,377600.0
2007-02-09 15:20:00,12.94,12.94,12.93,12.94,531200.0,10.1502,10.1502,10.1423,10.1502,531200.0
2007-02-09 15:30:00,12.94,12.96,12.94,12.96,539200.0,10.1502,10.1659,10.1502,10.1659,539200.0
2007-02-09 15:40:00,12.96,12.96,12.95,12.96,532000.0,10.1659,10.1659,10.158,10.1659,532000.0
2007-02-09 15:50:00,12.96,12.96,12.95,12.96,984000.0,10.1659,10.1659,10.158,10.1659,984000.0
2007-02-12 09:30:00,12.95,13.0,12.91,12.94,642400.0,10.158,10.1972,10.1266,10.1502,642400.0
2007-02-12 09:40:00,12.93,13.0,12.93,12.93,388000.0,10.1423,10.1972,10.1423,10.1423,388000.0
2007-02-12 09:50:00,12.93,12.94,12.9,12.91,283200.0,10.1423,10.1502,10.1188,10.1266,283200.0
2007-02-12 10:00:00,12.91,12.95,12.91,12.94,310400.0,10.1266,10.158,10.1266,10.1502,310400.0
2007-02-12 10:10:00,12.95,12.99,12.94,12.97,339200.0,10.158,10.1894,10.1502,10.1737,339200.0
2007-02-12 10:20:00,12.97,12.98,12.95,12.96,287200.0,10.1737,10.1816,10.158,10.1659,287200.0
2007-02-12 10:30:00,12.96,12.97,12.93,12.94,225600.0,10.1659,10.1737,10.1423,10.1502,225600.0
2007-02-12 10:40:00,12.94,12.96,12.93,12.96,232800.0,10.1502,10.1659,10.1423,10.1659,232800.0
2007-02-12 10:50:00,12.96,12.96,12.92,12.94,256800.0,10.1659,10.1659,10.1345,10.1502,256800.0
2007-02-12 11:00:00,12.94,12.95,12.92,12.95,358400.0,10.1502,10.158,10.1345,10.158,358400.0
2007-02-12 11:10:00,12.94,12.98,12.93,12.98,306400.0,10.1502,10.1816,10.1423,10.1816,306400.0
2007-02-12 11:20:00,12.98,12.99,12.94,12.96,390400.0,10.1816,10.1894,10.1502,10.1659,390400.0
2007-02-12 11:30:00,12.96,12.97,12.96,12.96,202400.0,10.1659,10.1737,10.1659,10.1659,202400.0
2007-02-12 11:40:00,12.96,12.97,12.95,12.96,322400.0,10.1659,10.1737,10.158,10.1659,322400.0
2007-02-12 11:50:00,12.96,12.97,12.96,12.96,288000.0,10.1659,10.1737,10.1659,10.1659,288000.0
2007-02-12 12:00:00,12.97,12.97,12.96,12.97,201600.0,10.1737,10.1737,10.1659,10.1737,201600.0
2007-02-12 12:10:00,12.97,12.98,12.97,12.97,220800.0,10.1737,10.1816,10.1737,10.1737,220800.0
2007-02-12 12:20:00,12.97,12.97,12.96,12.97,220000.0,10.1737,10.1737,10.1659,10.1737,220000.0
2007-02-12 12:30:00,12.97,12.99,12.97,12.98,228800.0,10.1737,10.1894,10.1737,10.1816,228800.0
2007-02-12 12:40:00,12.98,12.99,12.97,12.99,556800.0,10.1816,10.1894,10.1737,10.1894,556800.0
2007-02-12 12:50:00,12.99,12.99,12.97,12.97,596800.0,10.1894,10.1894,10.1737,10.1737,596800.0
2007-02-12 13:00:00,12.97,12.97,12.96,12.96,271200.0,10.1737,10.1737,10.1659,10.1659,271200.0
2007-02-12 13:10:00,12.96,12.98,12.96,12.98,200800.0,10.1659,10.1816,10.1659,10.1816,200800.0
2007-02-12 13:20:00,12.98,12.99,12.98,12.99,212000.0,10.1816,10.1894,10.1816,10.1894,212000.0
2007-02-12 13:30:00,12.99,13.01,12.99,13.0,484000.0,10.1894,10.2051,10.1894,10.1972,484000.0
2007-02-12 13:40:00,13.0,13.02,13.0,13.01,156000.0,10.1972,10.2129,10.1972,10.2051,156000.0
2007-02-12 13:50:00,13.01,13.01,12.98,12.99,228000.0,10.2051,10.2051,10.1816,10.1894,228000.0
2007-02-12 14:00:00,12.98,13.0,12.98,12.99,140000.0,10.1816,10.1972,10.1816,10.1894,140000.0
2007-02-12 14:10:00,12.99,12.99,12.98,12.99,240800.0,10.1894,10.1894,10.1816,10.1894,240800.0
2007-02-12 14:20:00,12.99,13.0,12.98,12.99,215200.0,10.1894,10.1972,10.1816,10.1894,215200.0
2007-02-12 14:30:00,12.99,13.0,12.99,13.0,181600.0,10.1894,10.1972,10.1894,10.1972,181600.0
2007-02-12 14:40:00,13.0,13.0,12.98,12.99,171200.0,10.1972,10.1972,10.1816,10.1894,171200.0
2007-02-12 14:50:00,12.99,13.01,12.99,13.01,128000.0,10.1894,10.2051,10.1894,10.2051,128000.0
2007-02-12 15:00:00,13.0,13.03,12.99,13.02,235200.0,10.1972,10.2208,10.1894,10.2129,235200.0
2007-02-12 15:10:00,13.02,13.03,13.01,13.03,419200.0,10.2129,10.2208,10.2051,10.2208,419200.0
2007-02-12 15:20:00,13.03,13.04,13.03,13.03,412800.0,10.2208,10.2286,10.2208,10.2208,412800.0
2007-02-12 15:30:00,13.03,13.04,13.03,13.03,595200.0,10.2208,10.2286,10.2208,10.2208,595200.0
2007-02-12 15:40:00,13.03,13.05,13.03,13.05,920000.0,10.2208,10.2365,10.2208,10.2365,920000.0
2007-02-12 15:50:00,13.05,13.05,13.04,13.05,822400.0,10.2365,10.2365,10.2286,10.2365,822400.0
2007-02-13 09:30:00,12.93,13.12,12.93,13.1,627200.0,10.1423,10.2914,10.1423,10.2757,627200.0
2007-02-13 09:40:00,13.1,13.11,13.1,13.11,367200.0,10.2757,10.2835,10.2757,10.2835,367200.0
2007-02-13 09:50:00,13.1,13.12,13.08,13.11,745600.0,10.2757,10.2914,10.26,10.2835,745600.0
2007-02-13 10:00:00,13.1,13.12,13.09,13.09,296000.0,10.2757,10.2914,10.2678,10.2678,296000.0
2007-02-13 10:10:00,13.09,13.12,13.09,13.12,392800.0,10.2678,10.2914,10.2678,10.2914,392800.0
2007-02-13 10:20:00,13.12,13.14,13.11,13.14,1154400.0,10.2914,10.3071,10.2835,10.3071,1154400.0
2007-02-13 10:30:00,13.14,13.15,13.12,13.14,624000.0,10.3071,10.3149,10.2914,10.3071,624000.0
2007-02-13 10:40:00,13.14,13.16,13.12,13.15,772000.0,10.3071,10.3227,10.2914,10.3149,772000.0
2007-02-13 10:50:00,13.15,13.2,13.15,13.19,837600.0,10.3149,10.3541,10.3149,10.3463,837600.0
2007-02-13 11:00:00,13.19,13.19,13.17,13.17,565600.0,10.3463,10.3463,10.3306,10.3306,565600.0
2007-02-13 11:10:00,13.17,13.17,13.16,13.16,248000.0,10.3306,10.3306,10.3227,10.3227,248000.0
2007-02-13 11:20:00,13.16,13.16,13.14,13.14,554400.0,10.3227,10.3227,10.3071,10.3071,554400.0
2007-02-13 11:30:00,13.14,13.16,13.13,13.15,1076000.0,10.3071,10.3227,10.2992,10.3149,1076000.0
2007-02-13 11:40:00,13.15,13.18,13.15,13.17,366400.0,10.3149,10.3384,10.3149,10.3306,366400.0
2007-02-13 11:50:00,13.18,13.18,13.15,13.16,394400.0,10.3384,10.3384,10.3149,10.3227,394400.0
2007-02-13 12:00:00,13.16,13.16,13.13,13.15,422400.0,10.3227,10.3227,10.2992,10.3149,422400.0
2007-02-13 12:10:00,13.14,13.17,13.14,13.17,327200.0,10.3071,10.3306,10.3071,10.3306,327200.0
2007-02-13 12:20:00,13.17,13.17,13.14,13.14,442400.0,10.3306,10.3306,10.3071,10.3071,442400.0
2007-02-13 12:30:00,13.14,13.17,13.14,13.16,185600.0,10.3071,10.3306,10.3071,10.3227,185600.0
2007-02-13 12:40:00,13.16,13.17,13.15,13.16,1098400.0,10.3227,10.3306,10.3149,10.3227,1098400.0
2007-02-13 12:50:00,13.15,13.17,13.14,13.16,652800.0,10.3149,10.3306,10.3071,10.3227,652800.0
2007-02-13 13:00:00,13.16,13.19,13.15,13.18,607200.0,10.3227,10.3463,10.3149,10.3384,607200.0
2007-02-13 13:10:00,13.18,13.18,13.17,13.17,531200.0,10.3384,10.3384,10.3306,10.3306,531200.0
2007-02-13 13:20:00,13.17,13.17,13.14,13.15,104800.0,10.3306,10.3306,10.3071,10.3149,104800.0
2007-02-13 13:30:00,13.14,13.16,13.14,13.15,264000.0,10.3071,10.3227,10.3071,10.3149,264000.0
2007-02-13 13:40:00,13.15,13.15,13.15,13.15,48800.0,10.3149,10.3149,10.3149,10.3149,48800.0
2007-02-13 13:50:00,13.15,13.15,13.15,13.15,284800.0,10.3149,10.3149,10.3149,10.3149,284800.0
2007-02-13 14:00:00,13.15,13.15,13.15,13.15,286400.0,10.3149,10.3149,10.3149,10.3149,286400.0
2007-02-13 14:10:00,13.15,13.17,13.15,13.16,189600.0,10.3149,10.3306,10.3149,10.3227,189600.0
2007-02-13 14:20:00,13.16,13.18,13.14,13.15,527200.0,10.3227,10.3384,10.3071,10.3149,527200.0
2007-02-13 14:30:00,13.14,13.15,13.14,13.15,636000.0,10.3071,10.3149,10.3071,10.3149,636000.0
2007-02-13 14:40:00,13.15,13.15,13.15,13.15,180000.0,10.3149,10.3149,10.3149,10.3149,180000.0
2007-02-13 14:50:00,13.15,13.16,13.15,13.16,129600.0,10.3149,10.3227,10.3149,10.3227,129600.0
2007-02-13 15:00:00,13.16,13.16,13.15,13.15,117600.0,10.3227,10.3227,10.3149,10.3149,117600.0
2007-02-13 15:10:00,13.15,13.15,13.13,13.13,467200.0,10.3149,10.3149,10.2992,10.2992,467200.0
2007-02-13 15:20:00,13.13,13.14,13.13,13.14,262400.0,10.2992,10.3071,10.2992,10.3071,262400.0
2007-02-13 15:30:00,13.14,13.14,13.13,13.14,280800.0,10.3071,10.3071,10.2992,10.3071,280800.0
2007-02-13 15:40:00,13.14,13.15,13.14,13.14,310400.0,10.3071,10.3149,10.3071,10.3071,310400.0
2007-02-13 15:50:00,13.14,13.16,13.14,13.15,588000.0,10.3071,10.3227,10.3071,10.3149,588000.0
2007-02-14 09:30:00,13.15,13.18,13.12,13.16,520800.0,10.3149,10.3384,10.2914,10.3227,520800.0
2007-02-14 09:40:00,13.15,13.17,13.13,13.15,612000.0,10.3149,10.3306,10.2992,10.3149,612000.0
2007-02-14 09:50:00,13.16,13.18,13.15,13.16,469600.0,10.3227,10.3384,10.3149,10.3227,469600.0
2007-02-14 10:00:00,13.16,13.19,13.15,13.17,386400.0,10.3227,10.3463,10.3149,10.3306,386400.0
2007-02-14 10:10:00,13.17,13.17,13.15,13.17,160000.0,10.3306,10.3306,10.3149,10.3306,160000.0
2007-02-14 10:20:00,13.17,13.22,13.17,13.18,194400.0,10.3306,10.3698,10.3306,10.3384,194400.0
2007-02-14 10:30:00,13.18,13.19,13.17,13.17,106400.0,10.3384,10.3463,10.3306,10.3306,106400.0
2007-02-14 10:40:00,13.17,13.19,13.17,13.19,261600.0,10.3306,10.3463,10.3306,10.3463,261600.0
2007-02-14 10:50:00,13.19,13.2,13.18,13.18,332800.0,10.3463,10.3541,10.3384,10.3384,332800.0
2007-02-14 11:00:00,13.18,13.2,13.18,13.19,336800.0,10.3384,10.3541,10.3384,10.3463,336800.0
2007-02-14 11:10:00,13.19,13.2,13.19,13.2,358400.0,10.3463,10.3541,10.3463,10.3541,358400.0
2007-02-14 11:20:00,13.2,13.2,13.19,13.2,375200.0,10.3541,10.3541,10.3463,10.3541,375200.0
2007-02-14 11:30:00,13.2,13.21,13.19,13.19,1595200.0,10.3541,10.362,10.3463,10.3463,1595200.0
2007-02-14 11:40:00,13.19,13.21,13.15,13.21,380800.0,10.3463,10.362,10.3149,10.362,380800.0
2007-02-14 11:50:00,13.21,13.22,13.2,13.21,360000.0,10.362,10.3698,10.3541,10.362,360000.0
2007-02-14 12:00:00,13.2,13.2,13.17,13.18,116000.0,10.3541,10.3541,10.3306,10.3384,116000.0
2007-02-14 12:10:00,13.18,13.19,13.18,13.18,128000.0,10.3384,10.3463,10.3384,10.3384,128000.0
2007-02-14 12:20:00,13.18,13.18,13.17,13.18,97600.0,10.3384,10.3384,10.3306,10.3384,97600.0
2007-02-14 12:30:00,13.18,13.19,13.18,13.19,137600.0,10.3384,10.3463,10.3384,10.3463,137600.0
2007-02-14 12:40:00,13.19,13.2,13.19,13.2,110400.0,10.3463,10.3541,10.3463,10.3541,110400.0
2007-02-14 12:50:00,13.2,13.2,13.16,13.16,260000.0,10.3541,10.3541,10.3227,10.3227,260000.0
2007-02-14 13:00:00,13.16,13.18,13.16,13.16,159200.0,10.3227,10.3384,10.3227,10.3227,159200.0
2007-02-14 13:10:00,13.16,13.17,13.13,13.13,144800.0,10.3227,10.3306,10.2992,10.2992,144800.0
2007-02-14 13:20:00,13.13,13.13,13.12,13.13,342400.0,10.2992,10.2992,10.2914,10.2992,342400.0
2007-02-14 13:30:00,13.12,13.14,13.12,13.13,223200.0,10.2914,10.3071,10.2914,10.2992,223200.0
2007-02-14 13:40:00,13.13,13.14,13.12,13.13,319200.0,10.2992,10.3071,10.2914,10.2992,319200.0
2007-02-14 13:50:00,13.13,13.13,13.12,13.13,302400.0,10.2992,10.2992,10.2914,10.2992,302400.0
2007-02-14 14:00:00,13.13,13.13,13.12,13.13,130400.0,10.2992,10.2992,10.2914,10.2992,130400.0
2007-02-14 14:10:00,13.13,13.13,13.12,13.13,688000.0,10.2992,10.2992,10.2914,10.2992,688000.0
2007-02-14 14:20:00,13.13,13.13,13.12,13.13,204000.0,10.2992,10.2992,10.2914,10.2992,204000.0
2007-02-14 14:30:00,13.13,13.15,13.13,13.15,261600.0,10.2992,10.3149,10.2992,10.3149,261600.0
2007-02-14 14:40:00,13.14,13.16,13.14,13.15,166400.0,10.3071,10.3227,10.3071,10.3149,166400.0
2007-02-14 14:50:00,13.15,13.16,13.14,13.15,294400.0,10.3149,10.3227,10.3071,10.3149,294400.0
2007-02-14 15:00:00,13.15,13.17,13.15,13.15,417600.0,10.3149,10.3306,10.3149,10.3149,417600.0
2007-02-14 15:10:00,13.16,13.16,13.15,13.15,252800.0,10.3227,10.3227,10.3149,10.3149,252800.0
2007-02-14 15:20:00,13.15,13.17,13.15,13.17,356800.0,10.3149,10.3306,10.3149,10.3306,356800.0
2007-02-14 15:30:00,13.17,13.17,13.15,13.15,316000.0,10.3306,10.3306,10.3149,10.3149,316000.0
2007-02-14 15:40:00,13.15,13.17,13.15,13.16,640000.0,10.3149,10.3306,10.3149,10.3227,640000.0
2007-02-14 15:50:00,13.16,13.17,13.15,13.17,541600.0,10.3227,10.3306,10.3149,10.3306,541600.0
2007-02-15 09:30:00,13.15,13.15,13.1,13.15,601600.0,10.3149,10.3149,10.2757,10.3149,601600.0
2007-02-15 09:40:00,13.15,13.17,13.14,13.17,247200.0,10.3149,10.3306,10.3071,10.3306,247200.0
2007-02-15 09:50:00,13.17,13.19,13.15,13.17,192800.0,10.3306,10.3463,10.3149,10.3306,192800.0
2007-02-15 10:00:00,13.17,13.17,13.15,13.17,247200.0,10.3306,10.3306,10.3149,10.3306,247200.0
2007-02-15 10:10:00,13.17,13.18,13.16,13.18,366400.0,10.3306,10.3384,10.3227,10.3384,366400.0
2007-02-15 10:20:00,13.18,13.18,13.15,13.15,172800.0,10.3384,10.3384,10.3149,10.3149,172800.0
2007-02-15 10:30:00,13.15,13.17,13.15,13.17,188000.0,10.3149,10.3306,10.3149,10.3306,188000.0
2007-02-15 10:40:00,13.17,13.17,13.15,13.17,228000.0,10.3306,10.3306,10.3149,10.3306,228000.0
2007-02-15 10:50:00,13.17,13.19,13.15,13.17,491200.0,10.3306,10.3463,10.3149,10.3306,491200.0
2007-02-15 11:00:00,13.18,13.18,13.16,13.17,438400.0,10.3384,10.3384,10.3227,10.3306,438400.0
2007-02-15 11:10:00,13.17,13.17,13.16,13.16,246400.0,10.3306,10.3306,10.3227,10.3227,246400.0
2007-02-15 11:20:00,13.16,13.17,13.16,13.17,96800.0,10.3227,10.3306,10.3227,10.3306,96800.0
2007-02-15 11:30:00,13.17,13.17,13.17,13.17,226400.0,10.3306,10.3306,10.3306,10.3306,226400.0
2007-02-15 11:40:00,13.17,13.17,13.17,13.17,146400.0,10.3306,10.3306,10.3306,10.3306,146400.0
2007-02-15 11:50:00,13.17,13.17,13.16,13.17,169600.0,10.3306,10.3306,10.3227,10.3306,169600.0
2007-02-15 12:00:00,13.17,13.17,13.15,13.16,312800.0,10.3306,10.3306,10.3149,10.3227,312800.0
2007-02-15 12:10:00,13.17,13.17,13.16,13.16,104800.0,10.3306,10.3306,10.3227,10.3227,104800.0
2007-02-15 12:20:00,13.16,13.17,13.16,13.17,138400.0,10.3227,10.3306,10.3227,10.3306,138400.0
2007-02-15 12:30:00,13.17,13.17,13.16,13.16,280000.0,10.3306,10.3306,10.3227,10.3227,280000.0
2007-02-15 12:40:00,13.16,13.18,13.16,13.17,420000.0,10.3227,10.3384,10.3227,10.3306,420000.0
2007-02-15 12:50:00,13.17,13.17,13.17,13.17,189600.0,10.3306,10.3306,10.3306,10.3306,189600.0
2007-02-15 13:00:00,13.17,13.19,13.17,13.19,420800.0,10.3306,10.3463,10.3306,10.3463,420800.0
2007-02-15 13:10:00,13.19,13.19,13.16,13.17,138400.0,10.3463,10.3463,10.3227,10.3306,138400.0
2007-02-15 13:20:00,13.17,13.17,13.16,13.17,71200.0,10.3306,10.3306,10.3227,10.3306,71200.0
2007-02-15 13:30:00,13.17,13.17,13.16,13.17,112000.0,10.3306,10.3306,10.3227,10.3306,112000.0
2007-02-15 13:40:00,13.17,13.17,13.17,13.17,64000.0,10.3306,10.3306,10.3306,10.3306,64000.0
2007-02-15 13:50:00,13.17,13.17,13.17,13.17,231200.0,10.3306,10.3306,10.3306,10.3306,231200.0
2007-02-15 14:00:00,13.17,13.17,13.17,13.17,112800.0,10.3306,10.3306,10.3306,10.3306,112800.0
2007-02-15 14:10:00,13.17,13.19,13.17,13.18,248000.0,10.3306,10.3463,10.3306,10.3384,248000.0
2007-02-15 14:20:00,13.17,13.17,13.16,13.17,76000.0,10.3306,10.3306,10.3227,10.3306,76000.0
2007-02-15 14:30:00,13.17,13.17,13.17,13.17,96000.0,10.3306,10.3306,10.3306,10.3306,96000.0
2007-02-15 14:40:00,13.17,13.17,13.16,13.16,109600.0,10.3306,10.3306,10.3227,10.3227,109600.0
2007-02-15 14:50:00,13.16,13.17,13.16,13.17,236800.0,10.3227,10.3306,10.3227,10.3306,236800.0
2007-02-15 15:00:00,13.17,13.18,13.16,13.17,751200.0,10.3306,10.3384,10.3227,10.3306,751200.0
2007-02-15 15:10:00,13.17,13.19,13.17,13.18,751200.0,10.3306,10.3463,10.3306,10.3384,751200.0
2007-02-15 15:20:00,13.18,13.19,13.17,13.18,270400.0,10.3384,10.3463,10.3306,10.3384,270400.0
2007-02-15 15:30:00,13.18,13.2,13.17,13.2,505600.0,10.3384,10.3541,10.3306,10.3541,505600.0
2007-02-15 15:40:00,13.2,13.21,13.19,13.21,518400.0,10.3541,10.362,10.3463,10.362,518400.0
2007-02-15 15:50:00,13.21,13.21,13.19,13.19,478400.0,10.362,10.362,10.3463,10.3463,478400.0
2007-02-16 09:30:00,13.31,13.44,13.21,13.28,1941600.0,10.4404,10.5424,10.362,10.4169,1941600.0
2007-02-16 09:40:00,13.28,13.33,13.28,13.31,879200.0,10.4169,10.4561,10.4169,10.4404,879200.0
2007-02-16 09:50:00,13.31,13.4,13.3,13.37,967200.0,10.4404,10.511,10.4326,10.4875,967200.0
2007-02-16 10:00:00,13.36,13.37,13.33,13.37,973600.0,10.4796,10.4875,10.4561,10.4875,973600.0
2007-02-16 10:10:00,13.37,13.38,13.36,13.36,601600.0,10.4875,10.4953,10.4796,10.4796,601600.0
2007-02-16 10:20:00,13.35,13.37,13.34,13.36,561600.0,10.4718,10.4875,10.4639,10.4796,561600.0
2007-02-16 10:30:00,13.36,13.36,13.33,13.33,284800.0,10.4796,10.4796,10.4561,10.4561,284800.0
2007-02-16 10:40:00,13.33,13.33,13.29,13.3,456000.0,10.4561,10.4561,10.4247,10.4326,456000.0
2007-02-16 10:50:00,13.3,13.31,13.29,13.29,141600.0,10.4326,10.4404,10.4247,10.4247,141600.0
2007-02-16 11:00:00,13.29,13.29,13.27,13.28,259200.0,10.4247,10.4247,10.409,10.4169,259200.0
2007-02-16 11:10:00,13.28,13.28,13.28,13.28,137600.0,10.4169,10.4169,10.4169,10.4169,137600.0
2007-02-16 11:20:00,13.28,13.29,13.28,13.28,134400.0,10.4169,10.4247,10.4169,10.4169,134400.0
2007-02-16 11:30:00,13.28,13.29,13.27,13.28,340000.0,10.4169,10.4247,10.409,10.4169,340000.0
2007-02-16 11:40:00,13.28,13.29,13.28,13.28,324800.0,10.4169,10.4247,10.4169,10.4169,324800.0
2007-02-16 11:50:00,13.28,13.28,13.28,13.28,138400.0,10.4169,10.4169,10.4169,10.4169,138400.0
2007-02-16 12:00:00,13.28,13.29,13.28,13.29,280000.0,10.4169,10.4247,10.4169,10.4247,280000.0
2007-02-16 12:10:00,13.29,13.29,13.27,13.27,575200.0,10.4247,10.4247,10.409,10.409,575200.0
2007-02-16 12:20:00,13.27,13.29,13.27,13.29,360800.0,10.409,10.4247,10.409,10.4247,360800.0
2007-02-16 12:30:00,13.29,13.29,13.28,13.29,339200.0,10.4247,10.4247,10.4169,10.4247,339200.0
2007-02-16 12:40:00,13.29,13.31,13.29,13.3,253600.0,10.4247,10.4404,10.4247,10.4326,253600.0
2007-02-16 12:50:00,13.3,13.3,13.28,13.28,148800.0,10.4326,10.4326,10.4169,10.4169,148800.0
2007-02-16 13:00:00,13.28,13.28,13.28,13.28,104800.0,10.4169,10.4169,10.4169,10.4169,104800.0
2007-02-16 13:10:00,13.28,13.29,13.28,13.29,165600.0,10.4169,10.4247,10.4169,10.4247,165600.0
2007-02-16 13:20:00,13.28,13.29,13.28,13.28,114400.0,10.4169,10.4247,10.4169,10.4169,114400.0
2007-02-16 13:30:00,13.28,13.28,13.28,13.28,41600.0,10.4169,10.4169,10.4169,10.4169,41600.0
2007-02-16 13:40:00,13.28,13.31,13.27,13.28,305600.0,10.4169,10.4404,10.409,10.4169,305600.0
2007-02-16 13:50:00,13.28,13.28,13.27,13.28,222400.0,10.4169,10.4169,10.409,10.4169,222400.0
2007-02-16 14:00:00,13.28,13.28,13.28,13.28,82400.0,10.4169,10.4169,10.4169,10.4169,82400.0
2007-02-16 14:10:00,13.28,13.28,13.28,13.28,167200.0,10.4169,10.4169,10.4169,10.4169,167200.0
2007-02-16 14:20:00,13.28,13.28,13.28,13.28,90400.0,10.4169,10.4169,10.4169,10.4169,90400.0
2007-02-16 14:30:00,13.28,13.28,13.28,13.28,271200.0,10.4169,10.4169,10.4169,10.4169,271200.0
2007-02-16 14:40:00,13.28,13.28,13.28,13.28,178400.0,10.4169,10.4169,10.4169,10.4169,178400.0
2007-02-16 14:50:00,13.28,13.28,13.26,13.27,460000.0,10.4169,10.4169,10.4012,10.409,460000.0
2007-02-16 15:00:00,13.27,13.28,13.26,13.27,288000.0,10.409,10.4169,10.4012,10.409,288000.0
2007-02-16 15:10:00,13.27,13.28,13.26,13.27,336000.0,10.409,10.4169,10.4012,10.409,336000.0
2007-02-16 15:20:00,13.27,13.29,13.26,13.28,316800.0,10.409,10.4247,10.4012,10.4169,316800.0
2007-02-16 15:30:00,13.28,13.29,13.27,13.28,223200.0,10.4169,10.4247,10.409,10.4169,223200.0
2007-02-16 15:40:00,13.28,13.31,13.28,13.31,728800.0,10.4169,10.4404,10.4169,10.4404,728800.0
2007-02-16 15:50:00,13.31,13.31,13.29,13.3,491200.0,10.4404,10.4404,10.4247,10.4326,491200.0
2007-02-20 09:30:00,13.29,13.31,13.26,13.28,817600.0,10.4247,10.4404,10.4012,10.4169,817600.0
2007-02-20 09:40:00,13.29,13.29,13.24,13.25,976800.0,10.4247,10.4247,10.3855,10.3933,976800.0
2007-02-20 09:50:00,13.24,13.27,13.21,13.22,433600.0,10.3855,10.409,10.362,10.3698,433600.0
2007-02-20 10:00:00,13.22,13.23,13.21,13.22,860000.0,10.3698,10.3777,10.362,10.3698,860000.0
2007-02-20 10:10:00,13.22,13.23,13.21,13.23,577600.0,10.3698,10.3777,10.362,10.3777,577600.0
2007-02-20 10:20:00,13.23,13.25,13.23,13.25,416800.0,10.3777,10.3933,10.3777,10.3933,416800.0
2007-02-20 10:30:00,13.26,13.29,13.26,13.26,552800.0,10.4012,10.4247,10.4012,10.4012,552800.0
2007-02-20 10:40:00,13.27,13.28,13.26,13.27,402400.0,10.409,10.4169,10.4012,10.409,402400.0
2007-02-20 10:50:00,13.27,13.27,13.25,13.25,368800.0,10.409,10.409,10.3933,10.3933,368800.0
2007-02-20 11:00:00,13.26,13.28,13.25,13.27,334400.0,10.4012,10.4169,10.3933,10.409,334400.0
2007-02-20 11:10:00,13.28,13.3,13.27,13.3,363200.0,10.4169,10.4326,10.409,10.4326,363200.0
2007-02-20 11:20:00,13.29,13.31,13.28,13.29,340800.0,10.4247,10.4404,10.4169,10.4247,340800.0
2007-02-20 11:30:00,13.3,13.31,13.29,13.31,274400.0,10.4326,10.4404,10.4247,10.4404,274400.0
2007-02-20 11:40:00,13.31,13.32,13.29,13.31,329600.0,10.4404,10.4482,10.4247,10.4404,329600.0
2007-02-20 11:50:00,13.31,13.33,13.31,13.32,241600.0,10.4404,10.4561,10.4404,10.4482,241600.0
2007-02-20 12:00:00,13.32,13.33,13.31,13.33,237600.0,10.4482,10.4561,10.4404,10.4561,237600.0
2007-02-20 12:10:00,13.33,13.35,13.32,13.33,259200.0,10.4561,10.4718,10.4482,10.4561,259200.0
2007-02-20 12:20:00,13.34,13.34,13.33,13.33,155200.0,10.4639,10.4639,10.4561,10.4561,155200.0
2007-02-20 12:30:00,13.33,13.34,13.31,13.33,364800.0,10.4561,10.4639,10.4404,10.4561,364800.0
2007-02-20 12:40:00,13.33,13.33,13.32,13.32,131200.0,10.4561,10.4561,10.4482,10.4482,131200.0
2007-02-20 12:50:00,13.32,13.33,13.31,13.32,135200.0,10.4482,10.4561,10.4404,10.4482,135200.0
2007-02-20 13:00:00,13.32,13.33,13.31,13.32,124800.0,10.4482,10.4561,10.4404,10.4482,124800.0
2007-02-20 13:10:00,13.32,13.32,13.31,13.31,128000.0,10.4482,10.4482,10.4404,10.4404,128000.0
2007-02-20 13:20:00,13.31,13.31,13.3,13.31,83200.0,10.4404,10.4404,10.4326,10.4404,83200.0
2007-02-20 13:30:00,13.31,13.33,13.31,13.33,79200.0,10.4404,10.4561,10.4404,10.4561,79200.0
2007-02-20 13:40:00,13.33,13.34,13.32,13.33,283200.0,10.4561,10.4639,10.4482,10.4561,283200.0
2007-02-20 13:50:00,13.33,13.33,13.32,13.33,178400.0,10.4561,10.4561,10.4482,10.4561,178400.0
2007-02-20 14:00:00,13.33,13.33,13.32,13.33,172000.0,10.4561,10.4561,10.4482,10.4561,172000.0
2007-02-20 14:10:00,13.33,13.34,13.33,13.34,380000.0,10.4561,10.4639,10.4561,10.4639,380000.0
2007-02-20 14:20:00,13.34,13.34,13.32,13.32,206400.0,10.4639,10.4639,10.4482,10.4482,206400.0
2007-02-20 14:30:00,13.32,13.34,13.32,13.34,161600.0,10.4482,10.4639,10.4482,10.4639,161600.0
2007-02-20 14:40:00,13.33,13.34,13.33,13.33,136800.0,10.4561,10.4639,10.4561,10.4561,136800.0
2007-02-20 14:50:00,13.33,13.35,13.33,13.35,266400.0,10.4561,10.4718,10.4561,10.4718,266400.0
2007-02-20 15:00:00,13.35,13.37,13.34,13.36,648000.0,10.4718,10.4875,10.4639,10.4796,648000.0
2007-02-20 15:10:00,13.37,13.39,13.36,13.39,395200.0,10.4875,10.5032,10.4796,10.5032,395200.0
2007-02-20 15:20:00,13.38,13.39,13.38,13.38,622400.0,10.4953,10.5032,10.4953,10.4953,622400.0
2007-02-20 15:30:00,13.38,13.38,13.34,13.34,808800.0,10.4953,10.4953,10.4639,10.4639,808800.0
2007-02-20 15:40:00,13.34,13.35,13.33,13.34,460000.0,10.4639,10.4718,10.4561,10.4639,460000.0
2007-02-20 15:50:00,13.34,13.35,13.34,13.35,499200.0,10.4639,10.4718,10.4639,10.4718,499200.0
2007-02-21 09:30:00,13.35,13.39,13.32,13.39,373600.0,10.4718,10.5032,10.4482,10.5032,373600.0
2007-02-21 09:40:00,13.39,13.41,13.38,13.38,299200.0,10.5032,10.5188,10.4953,10.4953,299200.0
2007-02-21 09:50:00,13.38,13.42,13.37,13.39,303200.0,10.4953,10.5267,10.4875,10.5032,303200.0
2007-02-21 10:00:00,13.39,13.4,13.36,13.36,177600.0,10.5032,10.511,10.4796,10.4796,177600.0
2007-02-21 10:10:00,13.36,13.39,13.36,13.37,291200.0,10.4796,10.5032,10.4796,10.4875,291200.0
2007-02-21 10:20:00,13.37,13.37,13.33,13.35,320000.0,10.4875,10.4875,10.4561,10.4718,320000.0
2007-02-21 10:30:00,13.34,13.35,13.31,13.33,712800.0,10.4639,10.4718,10.4404,10.4561,712800.0
2007-02-21 10:40:00,13.33,13.34,13.32,13.33,276000.0,10.4561,10.4639,10.4482,10.4561,276000.0
2007-02-21 10:50:00,13.33,13.34,13.32,13.33,207200.0,10.4561,10.4639,10.4482,10.4561,207200.0
2007-02-21 11:00:00,13.33,13.34,13.32,13.33,269600.0,10.4561,10.4639,10.4482,10.4561,269600.0
2007-02-21 11:10:00,13.34,13.34,13.32,13.33,394400.0,10.4639,10.4639,10.4482,10.4561,394400.0
2007-02-21 11:20:00,13.33,13.34,13.32,13.33,160800.0,10.4561,10.4639,10.4482,10.4561,160800.0
2007-02-21 11:30:00,13.33,13.37,13.33,13.37,211200.0,10.4561,10.4875,10.4561,10.4875,211200.0
2007-02-21 11:40:00,13.37,13.38,13.36,13.38,245600.0,10.4875,10.4953,10.4796,10.4953,245600.0
2007-02-21 11:50:00,13.37,13.39,13.37,13.38,347200.0,10.4875,10.5032,10.4875,10.4953,347200.0
2007-02-21 12:00:00,13.38,13.38,13.37,13.38,84000.0,10.4953,10.4953,10.4875,10.4953,84000.0
2007-02-21 12:10:00,13.38,13.41,13.38,13.4,149600.0,10.4953,10.5188,10.4953,10.511,149600.0
2007-02-21 12:20:00,13.4,13.42,13.4,13.41,224000.0,10.511,10.5267,10.511,10.5188,224000.0
2007-02-21 12:30:00,13.41,13.41,13.38,13.38,232000.0,10.5188,10.5188,10.4953,10.4953,232000.0
2007-02-21 12:40:00,13.38,13.38,13.37,13.38,112800.0,10.4953,10.4953,10.4875,10.4953,112800.0
2007-02-21 12:50:00,13.38,13.4,13.38,13.39,144800.0,10.4953,10.511,10.4953,10.5032,144800.0
2007-02-21 13:00:00,13.39,13.39,13.38,13.39,152800.0,10.5032,10.5032,10.4953,10.5032,152800.0
2007-02-21 13:10:00,13.38,13.39,13.36,13.36,454400.0,10.4953,10.5032,10.4796,10.4796,454400.0
2007-02-21 13:20:00,13.36,13.37,13.36,13.37,328000.0,10.4796,10.4875,10.4796,10.4875,328000.0
2007-02-21 13:30:00,13.36,13.38,13.36,13.37,70400.0,10.4796,10.4953,10.4796,10.4875,70400.0
2007-02-21 13:40:00,13.37,13.37,13.36,13.36,312000.0,10.4875,10.4875,10.4796,10.4796,312000.0
2007-02-21 13:50:00,13.36,13.36,13.36,13.36,86400.0,10.4796,10.4796,10.4796,10.4796,86400.0
2007-02-21 14:00:00,13.36,13.38,13.36,13.38,319200.0,10.4796,10.4953,10.4796,10.4953,319200.0
2007-02-21 14:10:00,13.37,13.37,13.36,13.36,67200.0,10.4875,10.4875,10.4796,10.4796,67200.0
2007-02-21 14:20:00,13.37,13.39,13.36,13.38,140800.0,10.4875,10.5032,10.4796,10.4953,140800.0
2007-02-21 14:30:00,13.39,13.39,13.38,13.38,77600.0,10.5032,10.5032,10.4953,10.4953,77600.0
2007-02-21 14:40:00,13.38,13.38,13.37,13.37,196000.0,10.4953,10.4953,10.4875,10.4875,196000.0
2007-02-21 14:50:00,13.37,13.38,13.37,13.38,101600.0,10.4875,10.4953,10.4875,10.4953,101600.0
2007-02-21 15:00:00,13.38,13.38,13.37,13.38,140000.0,10.4953,10.4953,10.4875,10.4953,140000.0
2007-02-21 15:10:00,13.38,13.38,13.37,13.38,193600.0,10.4953,10.4953,10.4875,10.4953,193600.0
2007-02-21 15:20:00,13.38,13.39,13.38,13.38,244800.0,10.4953,10.5032,10.4953,10.4953,244800.0
2007-02-21 15:30:00,13.38,13.4,13.37,13.4,299200.0,10.4953,10.511,10.4875,10.511,299200.0
2007-02-21 15:40:00,13.39,13.4,13.38,13.39,280000.0,10.5032,10.511,10.4953,10.5032,280000.0
2007-02-21 15:50:00,13.39,13.4,13.38,13.39,466400.0,10.5032,10.511,10.4953,10.5032,466400.0
2007-02-22 09:30:00,13.36,13.39,13.35,13.38,568800.0,10.4796,10.5032,10.4718,10.4953,568800.0
2007-02-22 09:40:00,13.38,13.4,13.37,13.39,184800.0,10.4953,10.511,10.4875,10.5032,184800.0
2007-02-22 09:50:00,13.39,13.4,13.39,13.39,129600.0,10.5032,10.511,10.5032,10.5032,129600.0
2007-02-22 10:00:00,13.39,13.4,13.38,13.39,252800.0,10.5032,10.511,10.4953,10.5032,252800.0
2007-02-22 10:10:00,13.39,13.4,13.38,13.38,239200.0,10.5032,10.511,10.4953,10.4953,239200.0
2007-02-22 10:20:00,13.38,13.39,13.38,13.39,247200.0,10.4953,10.5032,10.4953,10.5032,247200.0
2007-02-22 10:30:00,13.39,13.39,13.38,13.39,241600.0,10.5032,10.5032,10.4953,10.5032,241600.0
2007-02-22 10:40:00,13.39,13.39,13.38,13.38,256000.0,10.5032,10.5032,10.4953,10.4953,256000.0
2007-02-22 10:50:00,13.38,13.39,13.38,13.38,136800.0,10.4953,10.5032,10.4953,10.4953,136800.0
2007-02-22 11:00:00,13.38,13.38,13.37,13.38,261600.0,10.4953,10.4953,10.4875,10.4953,261600.0
2007-02-22 11:10:00,13.38,13.38,13.34,13.34,201600.0,10.4953,10.4953,10.4639,10.4639,201600.0
2007-02-22 11:20:00,13.34,13.35,13.33,13.34,264000.0,10.4639,10.4718,10.4561,10.4639,264000.0
2007-02-22 11:30:00,13.34,13.36,13.33,13.35,274400.0,10.4639,10.4796,10.4561,10.4718,274400.0
2007-02-22 11:40:00,13.36,13.37,13.36,13.36,172000.0,10.4796,10.4875,10.4796,10.4796,172000.0
2007-02-22 11:50:00,13.36,13.38,13.35,13.38,148800.0,10.4796,10.4953,10.4718,10.4953,148800.0
2007-02-22 12:00:00,13.38,13.4,13.38,13.4,116800.0,10.4953,10.511,10.4953,10.511,116800.0
2007-02-22 12:10:00,13.39,13.4,13.39,13.4,100000.0,10.5032,10.511,10.5032,10.511,100000.0
2007-02-22 12:20:00,13.39,13.4,13.38,13.4,139200.0,10.5032,10.511,10.4953,10.511,139200.0
2007-02-22 12:30:00,13.4,13.4,13.39,13.4,136000.0,10.511,10.511,10.5032,10.511,136000.0
2007-02-22 12:40:00,13.4,13.42,13.4,13.42,150400.0,10.511,10.5267,10.511,10.5267,150400.0
2007-02-22 12:50:00,13.42,13.43,13.4,13.4,184800.0,10.5267,10.5345,10.511,10.511,184800.0
2007-02-22 13:00:00,13.4,13.4,13.38,13.39,119200.0,10.511,10.511,10.4953,10.5032,119200.0
2007-02-22 13:10:00,13.38,13.4,13.38,13.4,100800.0,10.4953,10.511,10.4953,10.511,100800.0
2007-02-22 13:20:00,13.4,13.44,13.4,13.44,242400.0,10.511,10.5424,10.511,10.5424,242400.0
2007-02-22 13:30:00,13.43,13.44,13.43,13.44,156000.0,10.5345,10.5424,10.5345,10.5424,156000.0
2007-02-22 13:40:00,13.44,13.47,13.43,13.46,438400.0,10.5424,10.5659,10.5345,10.5581,438400.0
2007-02-22 13:50:00,13.46,13.48,13.46,13.48,218400.0,10.5581,10.5738,10.5581,10.5738,218400.0
2007-02-22 14:00:00,13.48,13.49,13.47,13.47,258400.0,10.5738,10.5816,10.5659,10.5659,258400.0
2007-02-22 14:10:00,13.47,13.47,13.45,13.46,203200.0,10.5659,10.5659,10.5502,10.5581,203200.0
2007-02-22 14:20:00,13.46,13.47,13.46,13.47,195200.0,10.5581,10.5659,10.5581,10.5659,195200.0
2007-02-22 14:30:00,13.47,13.48,13.46,13.48,437600.0,10.5659,10.5738,10.5581,10.5738,437600.0
2007-02-22 14:40:00,13.48,13.5,13.47,13.49,418400.0,10.5738,10.5894,10.5659,10.5816,418400.0
2007-02-22 14:50:00,13.49,13.49,13.48,13.49,231200.0,10.5816,10.5816,10.5738,10.5816,231200.0
2007-02-22 15:00:00,13.49,13.51,13.49,13.49,476000.0,10.5816,10.5973,10.5816,10.5816,476000.0
2007-02-22 15:10:00,13.49,13.5,13.49,13.49,300800.0,10.5816,10.5894,10.5816,10.5816,300800.0
2007-02-22 15:20:00,13.49,13.51,13.48,13.5,341600.0,10.5816,10.5973,10.5738,10.5894,341600.0
2007-02-22 15:30:00,13.49,13.52,13.49,13.52,823200.0,10.5816,10.6051,10.5816,10.6051,823200.0
2007-02-22 15:40:00,13.52,13.53,13.52,13.53,684800.0,10.6051,10.613,10.6051,10.613,684800.0
2007-02-22 15:50:00,13.53,13.54,13.52,13.52,874400.0,10.613,10.6208,10.6051,10.6051,874400.0
2007-02-23 09:30:00,13.53,13.53,13.5,13.51,277600.0,10.613,10.613,10.5894,10.5973,277600.0
2007-02-23 09:40:00,13.51,13.51,13.47,13.48,275200.0,10.5973,10.5973,10.5659,10.5738,275200.0
2007-02-23 09:50:00,13.48,13.48,13.44,13.44,159200.0,10.5738,10.5738,10.5424,10.5424,159200.0
2007-02-23 10:00:00,13.43,13.44,13.42,13.43,231200.0,10.5345,10.5424,10.5267,10.5345,231200.0
2007-02-23 10:10:00,13.43,13.44,13.4,13.42,237600.0,10.5345,10.5424,10.511,10.5267,237600.0
2007-02-23 10:20:00,13.42,13.46,13.4,13.44,588800.0,10.5267,10.5581,10.511,10.5424,588800.0
2007-02-23 10:30:00,13.44,13.45,13.43,13.45,286400.0,10.5424,10.5502,10.5345,10.5502,286400.0
2007-02-23 10:40:00,13.45,13.45,13.43,13.43,208800.0,10.5502,10.5502,10.5345,10.5345,208800.0
2007-02-23 10:50:00,13.43,13.43,13.41,13.42,348000.0,10.5345,10.5345,10.5188,10.5267,348000.0
2007-02-23 11:00:00,13.42,13.44,13.42,13.43,188800.0,10.5267,10.5424,10.5267,10.5345,188800.0
2007-02-23 11:10:00,13.43,13.45,13.42,13.44,219200.0,10.5345,10.5502,10.5267,10.5424,219200.0
2007-02-23 11:20:00,13.44,13.45,13.44,13.45,179200.0,10.5424,10.5502,10.5424,10.5502,179200.0
2007-02-23 11:30:00,13.45,13.48,13.45,13.47,319200.0,10.5502,10.5738,10.5502,10.5659,319200.0
2007-02-23 11:40:00,13.47,13.48,13.47,13.48,143200.0,10.5659,10.5738,10.5659,10.5738,143200.0
2007-02-23 11:50:00,13.48,13.49,13.47,13.47,112000.0,10.5738,10.5816,10.5659,10.5659,112000.0
2007-02-23 12:00:00,13.47,13.47,13.45,13.45,104000.0,10.5659,10.5659,10.5502,10.5502,104000.0
2007-02-23 12:10:00,13.45,13.45,13.44,13.44,103200.0,10.5502,10.5502,10.5424,10.5424,103200.0
2007-02-23 12:20:00,13.44,13.45,13.44,13.44,97600.0,10.5424,10.5502,10.5424,10.5424,97600.0
2007-02-23 12:30:00,13.44,13.45,13.44,13.44,92000.0,10.5424,10.5502,10.5424,10.5424,92000.0
2007-02-23 12:40:00,13.44,13.44,13.41,13.43,137600.0,10.5424,10.5424,10.5188,10.5345,137600.0
2007-02-23 12:50:00,13.43,13.44,13.43,13.44,71200.0,10.5345,10.5424,10.5345,10.5424,71200.0
2007-02-23 13:00:00,13.44,13.44,13.42,13.43,57600.0,10.5424,10.5424,10.5267,10.5345,57600.0
2007-02-23 13:10:00,13.43,13.43,13.42,13.42,64000.0,10.5345,10.5345,10.5267,10.5267,64000.0
2007-02-23 13:20:00,13.42,13.44,13.42,13.44,71200.0,10.5267,10.5424,10.5267,10.5424,71200.0
2007-02-23 13:30:00,13.44,13.44,13.44,13.44,53600.0,10.5424,10.5424,10.5424,10.5424,53600.0
2007-02-23 13:40:00,13.44,13.45,13.44,13.45,73600.0,10.5424,10.5502,10.5424,10.5502,73600.0
2007-02-23 13:50:00,13.45,13.47,13.45,13.46,110400.0,10.5502,10.5659,10.5502,10.5581,110400.0
2007-02-23 14:00:00,13.46,13.47,13.45,13.47,152000.0,10.5581,10.5659,10.5502,10.5659,152000.0
2007-02-23 14:10:00,13.47,13.49,13.46,13.49,178400.0,10.5659,10.5816,10.5581,10.5816,178400.0
2007-02-23 14:20:00,13.49,13.5,13.49,13.49,88000.0,10.5816,10.5894,10.5816,10.5816,88000.0
2007-02-23 14:30:00,13.49,13.51,13.49,13.51,197600.0,10.5816,10.5973,10.5816,10.5973,197600.0
2007-02-23 14:40:00,13.51,13.51,13.49,13.5,192000.0,10.5973,10.5973,10.5816,10.5894,192000.0
2007-02-23 14:50:00,13.5,13.51,13.5,13.5,85600.0,10.5894,10.5973,10.5894,10.5894,85600.0
2007-02-23 15:00:00,13.5,13.51,13.5,13.51,144000.0,10.5894,10.5973,10.5894,10.5973,144000.0
2007-02-23 15:10:00,13.51,13.51,13.49,13.5,108800.0,10.5973,10.5973,10.5816,10.5894,108800.0
2007-02-23 15:20:00,13.5,13.5,13.49,13.5,102400.0,10.5894,10.5894,10.5816,10.5894,102400.0
2007-02-23 15:30:00,13.5,13.5,13.49,13.49,161600.0,10.5894,10.5894,10.5816,10.5816,161600.0
2007-02-23 15:40:00,13.49,13.51,13.49,13.5,288000.0,10.5816,10.5973,10.5816,10.5894,288000.0
2007-02-23 15:50:00,13.5,13.51,13.5,13.51,420000.0,10.5894,10.5973,10.5894,10.5973,420000.0
2007-02-26 09:30:00,13.61,13.61,13.49,13.51,666400.0,10.6757,10.6757,10.5816,10.5973,666400.0
2007-02-26 09:40:00,13.51,13.52,13.45,13.45,359200.0,10.5973,10.6051,10.5502,10.5502,359200.0
2007-02-26 09:50:00,13.46,13.49,13.44,13.48,344800.0,10.5581,10.5816,10.5424,10.5738,344800.0
2007-02-26 10:00:00,13.48,13.5,13.47,13.48,216000.0,10.5738,10.5894,10.5659,10.5738,216000.0
2007-02-26 10:10:00,13.48,13.51,13.48,13.49,140000.0,10.5738,10.5973,10.5738,10.5816,140000.0
2007-02-26 10:20:00,13.5,13.51,13.47,13.48,409600.0,10.5894,10.5973,10.5659,10.5738,409600.0
2007-02-26 10:30:00,13.47,13.49,13.47,13.48,208000.0,10.5659,10.5816,10.5659,10.5738,208000.0
2007-02-26 10:40:00,13.48,13.51,13.48,13.49,230400.0,10.5738,10.5973,10.5738,10.5816,230400.0
2007-02-26 10:50:00,13.49,13.52,13.49,13.5,339200.0,10.5816,10.6051,10.5816,10.5894,339200.0
2007-02-26 11:00:00,13.5,13.5,13.48,13.49,125600.0,10.5894,10.5894,10.5738,10.5816,125600.0
2007-02-26 11:10:00,13.49,13.51,13.49,13.51,307200.0,10.5816,10.5973,10.5816,10.5973,307200.0
2007-02-26 11:20:00,13.51,13.52,13.5,13.52,304000.0,10.5973,10.6051,10.5894,10.6051,304000.0
2007-02-26 11:30:00,13.51,13.52,13.49,13.49,128000.0,10.5973,10.6051,10.5816,10.5816,128000.0
2007-02-26 11:40:00,13.5,13.5,13.48,13.49,118400.0,10.5894,10.5894,10.5738,10.5816,118400.0
2007-02-26 11:50:00,13.48,13.51,13.48,13.5,131200.0,10.5738,10.5973,10.5738,10.5894,131200.0
2007-02-26 12:00:00,13.5,13.5,13.48,13.48,129600.0,10.5894,10.5894,10.5738,10.5738,129600.0
2007-02-26 12:10:00,13.48,13.48,13.47,13.48,180000.0,10.5738,10.5738,10.5659,10.5738,180000.0
2007-02-26 12:20:00,13.48,13.48,13.47,13.47,197600.0,10.5738,10.5738,10.5659,10.5659,197600.0
2007-02-26 12:30:00,13.47,13.47,13.45,13.45,180000.0,10.5659,10.5659,10.5502,10.5502,180000.0
2007-02-26 12:40:00,13.45,13.46,13.43,13.43,244800.0,10.5502,10.5581,10.5345,10.5345,244800.0
2007-02-26 12:50:00,13.43,13.43,13.41,13.41,124800.0,10.5345,10.5345,10.5188,10.5188,124800.0
2007-02-26 13:00:00,13.41,13.42,13.4,13.41,162400.0,10.5188,10.5267,10.511,10.5188,162400.0
2007-02-26 13:10:00,13.41,13.42,13.4,13.41,211200.0,10.5188,10.5267,10.511,10.5188,211200.0
2007-02-26 13:20:00,13.41,13.42,13.41,13.41,1736000.0,10.5188,10.5267,10.5188,10.5188,1736000.0
2007-02-26 13:30:00,13.41,13.42,13.41,13.42,115200.0,10.5188,10.5267,10.5188,10.5267,115200.0
2007-02-26 13:40:00,13.41,13.42,13.4,13.4,107200.0,10.5188,10.5267,10.511,10.511,107200.0
2007-02-26 13:50:00,13.4,13.42,13.4,13.42,110400.0,10.511,10.5267,10.511,10.5267,110400.0
2007-02-26 14:00:00,13.42,13.44,13.42,13.43,184800.0,10.5267,10.5424,10.5267,10.5345,184800.0
2007-02-26 14:10:00,13.43,13.43,13.42,13.43,100000.0,10.5345,10.5345,10.5267,10.5345,100000.0
2007-02-26 14:20:00,13.43,13.45,13.43,13.45,252800.0,10.5345,10.5502,10.5345,10.5502,252800.0
2007-02-26 14:30:00,13.45,13.48,13.44,13.47,210400.0,10.5502,10.5738,10.5424,10.5659,210400.0
2007-02-26 14:40:00,13.47,13.47,13.46,13.47,103200.0,10.5659,10.5659,10.5581,10.5659,103200.0
2007-02-26 14:50:00,13.47,13.48,13.47,13.48,149600.0,10.5659,10.5738,10.5659,10.5738,149600.0
2007-02-26 15:00:00,13.48,13.49,13.47,13.47,100000.0,10.5738,10.5816,10.5659,10.5659,100000.0
2007-02-26 15:10:00,13.47,13.47,13.46,13.46,184800.0,10.5659,10.5659,10.5581,10.5581,184800.0
2007-02-26 15:20:00,13.46,13.47,13.45,13.46,160000.0,10.5581,10.5659,10.5502,10.5581,160000.0
2007-02-26 15:30:00,13.46,13.47,13.46,13.47,149600.0,10.5581,10.5659,10.5581,10.5659,149600.0
2007-02-26 15:40:00,13.47,13.5,13.46,13.49,337600.0,10.5659,10.5894,10.5581,10.5816,337600.0
2007-02-26 15:50:00,13.49,13.5,13.48,13.48,548800.0,10.5816,10.5894,10.5738,10.5738,548800.0
2007-02-27 09:30:00,13.43,13.48,13.08,13.13,876800.0,10.5345,10.5738,10.26,10.2992,876800.0
2007-02-27 09:40:00,13.13,13.34,13.08,13.28,782400.0,10.2992,10.4639,10.26,10.4169,782400.0
2007-02-27 09:50:00,13.29,13.33,13.28,13.31,428800.0,10.4247,10.4561,10.4169,10.4404,428800.0
2007-02-27 10:00:00,13.33,13.36,13.32,13.35,408800.0,10.4561,10.4796,10.4482,10.4718,408800.0
2007-02-27 10:10:00,13.36,13.36,13.28,13.29,512800.0,10.4796,10.4796,10.4169,10.4247,512800.0
2007-02-27 10:20:00,13.29,13.29,13.24,13.26,386400.0,10.4247,10.4247,10.3855,10.4012,386400.0
2007-02-27 10:30:00,13.26,13.32,13.26,13.31,354400.0,10.4012,10.4482,10.4012,10.4404,354400.0
2007-02-27 10:40:00,13.31,13.33,13.3,13.3,254400.0,10.4404,10.4561,10.4326,10.4326,254400.0
2007-02-27 10:50:00,13.3,13.31,13.27,13.28,222400.0,10.4326,10.4404,10.409,10.4169,222400.0
2007-02-27 11:00:00,13.28,13.3,13.27,13.3,160800.0,10.4169,10.4326,10.409,10.4326,160800.0
2007-02-27 11:10:00,13.3,13.3,13.17,13.26,437600.0,10.4326,10.4326,10.3306,10.4012,437600.0
2007-02-27 11:20:00,13.26,13.27,13.23,13.23,204800.0,10.4012,10.409,10.3777,10.3777,204800.0
2007-02-27 11:30:00,13.23,13.24,13.21,13.24,283200.0,10.3777,10.3855,10.362,10.3855,283200.0
2007-02-27 11:40:00,13.24,13.25,13.24,13.24,145600.0,10.3855,10.3933,10.3855,10.3855,145600.0
2007-02-27 11:50:00,13.24,13.24,13.19,13.2,233600.0,10.3855,10.3855,10.3463,10.3541,233600.0
2007-02-27 12:00:00,13.19,13.21,13.19,13.2,240000.0,10.3463,10.362,10.3463,10.3541,240000.0
2007-02-27 12:10:00,13.2,13.22,13.19,13.2,343200.0,10.3541,10.3698,10.3463,10.3541,343200.0
2007-02-27 12:20:00,13.2,13.21,13.18,13.19,189600.0,10.3541,10.362,10.3384,10.3463,189600.0
2007-02-27 12:30:00,13.19,13.2,13.17,13.2,248800.0,10.3463,10.3541,10.3306,10.3541,248800.0
2007-02-27 12:40:00,13.19,13.21,13.19,13.21,487200.0,10.3463,10.362,10.3463,10.362,487200.0
2007-02-27 12:50:00,13.21,13.22,13.19,13.2,209600.0,10.362,10.3698,10.3463,10.3541,209600.0
2007-02-27 13:00:00,13.2,13.2,13.19,13.2,269600.0,10.3541,10.3541,10.3463,10.3541,269600.0
2007-02-27 13:10:00,13.2,13.2,13.18,13.19,413600.0,10.3541,10.3541,10.3384,10.3463,413600.0
2007-02-27 13:20:00,13.19,13.21,13.18,13.18,243200.0,10.3463,10.362,10.3384,10.3384,243200.0
2007-02-27 13:30:00,13.18,13.19,13.17,13.18,488800.0,10.3384,10.3463,10.3306,10.3384,488800.0
2007-02-27 13:40:00,13.18,13.18,13.15,13.18,472800.0,10.3384,10.3384,10.3149,10.3384,472800.0
2007-02-27 13:50:00,13.18,13.19,13.16,13.18,187200.0,10.3384,10.3463,10.3227,10.3384,187200.0
2007-02-27 14:00:00,13.18,13.19,13.15,13.15,437600.0,10.3384,10.3463,10.3149,10.3149,437600.0
2007-02-27 14:10:00,13.15,13.16,13.13,13.13,413600.0,10.3149,10.3227,10.2992,10.2992,413600.0
2007-02-27 14:20:00,13.13,13.14,13.08,13.08,492800.0,10.2992,10.3071,10.26,10.26,492800.0
2007-02-27 14:30:00,13.07,13.13,13.07,13.1,790400.0,10.2521,10.2992,10.2521,10.2757,790400.0
2007-02-27 14:40:00,13.1,13.13,13.07,13.07,330400.0,10.2757,10.2992,10.2521,10.2521,330400.0
2007-02-27 14:50:00,13.07,13.08,12.96,12.98,566400.0,10.2521,10.26,10.1659,10.1816,566400.0
2007-02-27 15:00:00,13.01,13.02,12.91,12.96,708000.0,10.2051,10.2129,10.1266,10.1659,708000.0
2007-02-27 15:10:00,12.96,13.2,12.96,13.06,944000.0,10.1659,10.3541,10.1659,10.2443,944000.0
2007-02-27 15:20:00,13.06,13.11,13.04,13.06,595200.0,10.2443,10.2835,10.2286,10.2443,595200.0
2007-02-27 15:30:00,13.06,13.07,13.03,13.05,784000.0,10.2443,10.2521,10.2208,10.2365,784000.0
2007-02-27 15:40:00,13.05,13.05,13.0,13.01,940000.0,10.2365,10.2365,10.1972,10.2051,940000.0
2007-02-27 15:50:00,13.01,13.06,12.99,13.0,605600.0,10.2051,10.2443,10.1894,10.1972,605600.0
2007-02-28 09:30:00,13.09,13.11,12.97,13.1,769600.0,10.2678,10.2835,10.1737,10.2757,769600.0
2007-02-28 09:40:00,13.1,13.11,12.95,13.01,698400.0,10.2757,10.2835,10.158,10.2051,698400.0
2007-02-28 09:50:00,13.03,13.03,12.95,12.96,608000.0,10.2208,10.2208,10.158,10.1659,608000.0
2007-02-28 10:00:00,12.95,12.99,12.94,12.94,975200.0,10.158,10.1894,10.1502,10.1502,975200.0
2007-02-28 10:10:00,12.94,12.98,12.92,12.94,1060000.0,10.1502,10.1816,10.1345,10.1502,1060000.0
2007-02-28 10:20:00,12.94,12.97,12.91,12.93,716800.0,10.1502,10.1737,10.1266,10.1423,716800.0
2007-02-28 10:30:00,12.97,13.03,12.92,13.02,674400.0,10.1737,10.2208,10.1345,10.2129,674400.0
2007-02-28 10:40:00,13.02,13.09,12.99,13.08,785600.0,10.2129,10.2678,10.1894,10.26,785600.0
2007-02-28 10:50:00,13.07,13.1,13.02,13.1,433600.0,10.2521,10.2757,10.2129,10.2757,433600.0
2007-02-28 11:00:00,13.11,13.11,13.05,13.1,466400.0,10.2835,10.2835,10.2365,10.2757,466400.0
2007-02-28 11:10:00,13.1,13.13,13.09,13.13,647200.0,10.2757,10.2992,10.2678,10.2992,647200.0
2007-02-28 11:20:00,13.13,13.14,13.1,13.1,256000.0,10.2992,10.3071,10.2757,10.2757,256000.0
2007-02-28 11:30:00,13.1,13.12,13.09,13.1,167200.0,10.2757,10.2914,10.2678,10.2757,167200.0
2007-02-28 11:40:00,13.1,13.1,13.06,13.06,227200.0,10.2757,10.2757,10.2443,10.2443,227200.0
2007-02-28 11:50:00,13.06,13.07,13.03,13.03,192800.0,10.2443,10.2521,10.2208,10.2208,192800.0
2007-02-28 12:00:00,13.04,13.04,13.01,13.04,277600.0,10.2286,10.2286,10.2051,10.2286,277600.0
2007-02-28 12:10:00,13.04,13.05,13.03,13.04,260000.0,10.2286,10.2365,10.2208,10.2286,260000.0
2007-02-28 12:20:00,13.04,13.07,13.04,13.04,259200.0,10.2286,10.2521,10.2286,10.2286,259200.0
2007-02-28 12:30:00,13.04,13.06,13.04,13.05,131200.0,10.2286,10.2443,10.2286,10.2365,131200.0
2007-02-28 12:40:00,13.06,13.09,13.05,13.09,196800.0,10.2443,10.2678,10.2365,10.2678,196800.0
2007-02-28 12:50:00,13.08,13.11,13.08,13.1,174400.0,10.26,10.2835,10.26,10.2757,174400.0
2007-02-28 13:00:00,13.1,13.1,13.08,13.08,142400.0,10.2757,10.2757,10.26,10.26,142400.0
2007-02-28 13:10:00,13.08,13.08,13.05,13.07,281600.0,10.26,10.26,10.2365,10.2521,281600.0
2007-02-28 13:20:00,13.07,13.13,13.07,13.12,379200.0,10.2521,10.2992,10.2521,10.2914,379200.0
2007-02-28 13:30:00,13.12,13.13,13.11,13.12,156800.0,10.2914,10.2992,10.2835,10.2914,156800.0
2007-02-28 13:40:00,13.12,13.12,13.08,13.09,225600.0,10.2914,10.2914,10.26,10.2678,225600.0
2007-02-28 13:50:00,13.09,13.1,13.06,13.08,250400.0,10.2678,10.2757,10.2443,10.26,250400.0
2007-02-28 14:00:00,13.08,13.1,13.08,13.09,316800.0,10.26,10.2757,10.26,10.2678,316800.0
2007-02-28 14:10:00,13.09,13.09,13.06,13.06,171200.0,10.2678,10.2678,10.2443,10.2443,171200.0
2007-02-28 14:20:00,13.06,13.07,13.05,13.07,169600.0,10.2443,10.2521,10.2365,10.2521,169600.0
2007-02-28 14:30:00,13.07,13.1,13.07,13.09,224800.0,10.2521,10.2757,10.2521,10.2678,224800.0
2007-02-28 14:40:00,13.09,13.1,13.07,13.09,277600.0,10.2678,10.2757,10.2521,10.2678,277600.0
2007-02-28 14:50:00,13.1,13.1,13.07,13.09,236000.0,10.2757,10.2757,10.2521,10.2678,236000.0
2007-02-28 15:00:00,13.09,13.1,13.08,13.09,392800.0,10.2678,10.2757,10.26,10.2678,392800.0
2007-02-28 15:10:00,13.09,13.13,13.09,13.12,351200.0,10.2678,10.2992,10.2678,10.2914,351200.0
2007-02-28 15:20:00,13.12,13.13,13.11,13.12,313600.0,10.2914,10.2992,10.2835,10.2914,313600.0
2007-02-28 15:30:00,13.12,13.12,13.09,13.12,360000.0,10.2914,10.2914,10.2678,10.2914,360000.0
2007-02-28 15:40:00,13.12,13.12,13.07,13.08,507200.0,10.2914,10.2914,10.2521,10.26,507200.0
2007-02-28 15:50:00,13.08,13.08,13.06,13.07,596800.0,10.26,10.26,10.2443,10.2521,596800.0
2007-03-01 09:30:00,12.89,12.91,12.77,12.89,705600.0,10.111,10.1266,10.0168,10.111,705600.0
2007-03-01 09:40:00,12.89,12.9,12.85,12.88,584000.0,10.111,10.1188,10.0796,10.1031,584000.0
2007-03-01 09:50:00,12.87,12.94,12.86,12.93,663200.0,10.0953,10.1502,10.0874,10.1423,663200.0
2007-03-01 10:00:00,12.93,13.04,12.86,12.99,556000.0,10.1423,10.2286,10.0874,10.1894,556000.0
2007-03-01 10:10:00,12.99,13.07,12.93,13.07,474400.0,10.1894,10.2521,10.1423,10.2521,474400.0
2007-03-01 10:20:00,13.07,13.1,12.94,13.08,526400.0,10.2521,10.2757,10.1502,10.26,526400.0
2007-03-01 10:30:00,13.08,13.1,13.03,13.08,371200.0,10.26,10.2757,10.2208,10.26,371200.0
2007-03-01 10:40:00,13.08,13.14,13.04,13.06,456800.0,10.26,10.3071,10.2286,10.2443,456800.0
2007-03-01 10:50:00,13.05,13.19,13.05,13.17,596800.0,10.2365,10.3463,10.2365,10.3306,596800.0
2007-03-01 11:00:00,13.16,13.19,13.13,13.16,492000.0,10.3227,10.3463,10.2992,10.3227,492000.0
2007-03-01 11:10:00,13.13,13.17,13.13,13.16,372800.0,10.2992,10.3306,10.2992,10.3227,372800.0
2007-03-01 11:20:00,13.17,13.19,13.15,13.18,576000.0,10.3306,10.3463,10.3149,10.3384,576000.0
2007-03-01 11:30:00,13.18,13.2,13.17,13.18,303200.0,10.3384,10.3541,10.3306,10.3384,303200.0
2007-03-01 11:40:00,13.17,13.18,13.15,13.15,411200.0,10.3306,10.3384,10.3149,10.3149,411200.0
2007-03-01 11:50:00,13.15,13.15,13.13,13.14,243200.0,10.3149,10.3149,10.2992,10.3071,243200.0
2007-03-01 12:00:00,13.14,13.17,13.14,13.14,236800.0,10.3071,10.3306,10.3071,10.3071,236800.0
2007-03-01 12:10:00,13.14,13.17,13.14,13.14,280000.0,10.3071,10.3306,10.3071,10.3071,280000.0
2007-03-01 12:20:00,13.14,13.17,13.13,13.14,286400.0,10.3071,10.3306,10.2992,10.3071,286400.0
2007-03-01 12:30:00,13.14,13.15,13.13,13.15,158400.0,10.3071,10.3149,10.2992,10.3149,158400.0
2007-03-01 12:40:00,13.15,13.18,13.15,13.17,202400.0,10.3149,10.3384,10.3149,10.3306,202400.0
2007-03-01 12:50:00,13.17,13.18,13.17,13.18,184000.0,10.3306,10.3384,10.3306,10.3384,184000.0
2007-03-01 13:00:00,13.18,13.19,13.18,13.18,176800.0,10.3384,10.3463,10.3384,10.3384,176800.0
2007-03-01 13:10:00,13.18,13.18,13.16,13.17,183200.0,10.3384,10.3384,10.3227,10.3306,183200.0
2007-03-01 13:20:00,13.16,13.18,13.16,13.18,151200.0,10.3227,10.3384,10.3227,10.3384,151200.0
2007-03-01 13:30:00,13.18,13.19,13.16,13.17,447200.0,10.3384,10.3463,10.3227,10.3306,447200.0
2007-03-01 13:40:00,13.17,13.18,13.16,13.17,525600.0,10.3306,10.3384,10.3227,10.3306,525600.0
2007-03-01 13:50:00,13.17,13.17,13.16,13.17,466400.0,10.3306,10.3306,10.3227,10.3306,466400.0
2007-03-01 14:00:00,13.17,13.21,13.16,13.2,512800.0,10.3306,10.362,10.3227,10.3541,512800.0
2007-03-01 14:10:00,13.2,13.23,13.19,13.21,323200.0,10.3541,10.3777,10.3463,10.362,323200.0
2007-03-01 14:20:00,13.21,13.22,13.19,13.19,267200.0,10.362,10.3698,10.3463,10.3463,267200.0
2007-03-01 14:30:00,13.19,13.23,13.18,13.22,555200.0,10.3463,10.3777,10.3384,10.3698,555200.0
2007-03-01 14:40:00,13.22,13.24,13.21,13.23,324000.0,10.3698,10.3855,10.362,10.3777,324000.0
2007-03-01 14:50:00,13.24,13.25,13.2,13.2,310400.0,10.3855,10.3933,10.3541,10.3541,310400.0
2007-03-01 15:00:00,13.2,13.22,13.19,13.2,364800.0,10.3541,10.3698,10.3463,10.3541,364800.0
2007-03-01 15:10:00,13.2,13.22,13.19,13.19,322400.0,10.3541,10.3698,10.3463,10.3463,322400.0
2007-03-01 15:20:00,13.19,13.19,13.14,13.16,365600.0,10.3463,10.3463,10.3071,10.3227,365600.0
2007-03-01 15:30:00,13.17,13.18,13.16,13.17,285600.0,10.3306,10.3384,10.3227,10.3306,285600.0
2007-03-01 15:40:00,13.17,13.17,13.16,13.16,417600.0,10.3306,10.3306,10.3227,10.3227,417600.0
2007-03-01 15:50:00,13.16,13.16,13.15,13.16,656800.0,10.3227,10.3227,10.3149,10.3227,656800.0
2007-03-02 09:30:00,13.15,13.15,13.06,13.1,503200.0,10.3149,10.3149,10.2443,10.2757,503200.0
2007-03-02 09:40:00,13.1,13.17,13.1,13.11,364800.0,10.2757,10.3306,10.2757,10.2835,364800.0
2007-03-02 09:50:00,13.11,13.14,13.11,13.13,220000.0,10.2835,10.3071,10.2835,10.2992,220000.0
2007-03-02 10:00:00,13.12,13.15,13.11,13.13,261600.0,10.2914,10.3149,10.2835,10.2992,261600.0
2007-03-02 10:10:00,13.13,13.18,13.13,13.16,258400.0,10.2992,10.3384,10.2992,10.3227,258400.0
2007-03-02 10:20:00,13.16,13.2,13.15,13.19,264800.0,10.3227,10.3541,10.3149,10.3463,264800.0
2007-03-02 10:30:00,13.2,13.22,13.17,13.2,240000.0,10.3541,10.3698,10.3306,10.3541,240000.0
2007-03-02 10:40:00,13.2,13.24,13.18,13.22,218400.0,10.3541,10.3855,10.3384,10.3698,218400.0
2007-03-02 10:50:00,13.23,13.24,13.21,13.22,107200.0,10.3777,10.3855,10.362,10.3698,107200.0
2007-03-02 11:00:00,13.22,13.22,13.19,13.19,168800.0,10.3698,10.3698,10.3463,10.3463,168800.0
2007-03-02 11:10:00,13.18,13.22,13.18,13.21,145600.0,10.3384,10.3698,10.3384,10.362,145600.0
2007-03-02 11:20:00,13.21,13.21,13.16,13.16,116000.0,10.362,10.362,10.3227,10.3227,116000.0
2007-03-02 11:30:00,13.16,13.17,13.15,13.15,172000.0,10.3227,10.3306,10.3149,10.3149,172000.0
2007-03-02 11:40:00,13.16,13.18,13.15,13.18,51200.0,10.3227,10.3384,10.3149,10.3384,51200.0
2007-03-02 11:50:00,13.18,13.18,13.16,13.17,98400.0,10.3384,10.3384,10.3227,10.3306,98400.0
2007-03-02 12:00:00,13.17,13.22,13.17,13.22,219200.0,10.3306,10.3698,10.3306,10.3698,219200.0
2007-03-02 12:10:00,13.22,13.22,13.16,13.16,141600.0,10.3698,10.3698,10.3227,10.3227,141600.0
2007-03-02 12:20:00,13.16,13.18,13.13,13.14,255200.0,10.3227,10.3384,10.2992,10.3071,255200.0
2007-03-02 12:30:00,13.14,13.15,13.12,13.15,134400.0,10.3071,10.3149,10.2914,10.3149,134400.0
2007-03-02 12:40:00,13.15,13.15,13.11,13.11,207200.0,10.3149,10.3149,10.2835,10.2835,207200.0
2007-03-02 12:50:00,13.11,13.14,13.11,13.12,112800.0,10.2835,10.3071,10.2835,10.2914,112800.0
2007-03-02 13:00:00,13.13,13.13,13.11,13.11,87200.0,10.2992,10.2992,10.2835,10.2835,87200.0
2007-03-02 13:10:00,13.11,13.13,13.1,13.1,237600.0,10.2835,10.2992,10.2757,10.2757,237600.0
2007-03-02 13:20:00,13.11,13.11,13.05,13.05,345600.0,10.2835,10.2835,10.2365,10.2365,345600.0
2007-03-02 13:30:00,13.06,13.09,13.03,13.08,204000.0,10.2443,10.2678,10.2208,10.26,204000.0
2007-03-02 13:40:00,13.08,13.11,13.06,13.11,170400.0,10.26,10.2835,10.2443,10.2835,170400.0
2007-03-02 13:50:00,13.11,13.12,13.08,13.1,129600.0,10.2835,10.2914,10.26,10.2757,129600.0
2007-03-02 14:00:00,13.09,13.1,13.06,13.09,127200.0,10.2678,10.2757,10.2443,10.2678,127200.0
2007-03-02 14:10:00,13.09,13.1,13.05,13.07,129600.0,10.2678,10.2757,10.2365,10.2521,129600.0
2007-03-02 14:20:00,13.08,13.08,13.05,13.07,149600.0,10.26,10.26,10.2365,10.2521,149600.0
2007-03-02 14:30:00,13.07,13.08,13.03,13.05,785600.0,10.2521,10.26,10.2208,10.2365,785600.0
2007-03-02 14:40:00,13.05,13.06,13.04,13.06,398400.0,10.2365,10.2443,10.2286,10.2443,398400.0
2007-03-02 14:50:00,13.05,13.06,13.04,13.06,268000.0,10.2365,10.2443,10.2286,10.2443,268000.0
2007-03-02 15:00:00,13.06,13.09,13.06,13.06,344000.0,10.2443,10.2678,10.2443,10.2443,344000.0
2007-03-02 15:10:00,13.06,13.07,13.05,13.06,145600.0,10.2443,10.2521,10.2365,10.2443,145600.0
2007-03-02 15:20:00,13.06,13.07,13.04,13.05,239200.0,10.2443,10.2521,10.2286,10.2365,239200.0
2007-03-02 15:30:00,13.05,13.05,13.03,13.03,463200.0,10.2365,10.2365,10.2208,10.2208,463200.0
2007-03-02 15:40:00,13.03,13.03,13.0,13.01,403200.0,10.2208,10.2208,10.1972,10.2051,403200.0
2007-03-02 15:50:00,13.01,13.01,12.99,12.99,800000.0,10.2051,10.2051,10.1894,10.1894,800000.0
2007-03-05 09:30:00,12.98,12.99,12.84,12.88,579200.0,10.1816,10.1894,10.0717,10.1031,579200.0
2007-03-05 09:40:00,12.88,12.91,12.84,12.89,448800.0,10.1031,10.1266,10.0717,10.111,448800.0
2007-03-05 09:50:00,12.89,12.93,12.85,12.92,250400.0,10.111,10.1423,10.0796,10.1345,250400.0
2007-03-05 10:00:00,12.93,12.94,12.9,12.94,265600.0,10.1423,10.1502,10.1188,10.1502,265600.0
2007-03-05 10:10:00,12.94,13.03,12.94,13.01,337600.0,10.1502,10.2208,10.1502,10.2051,337600.0
2007-03-05 10:20:00,13.01,13.02,13.0,13.01,308800.0,10.2051,10.2129,10.1972,10.2051,308800.0
2007-03-05 10:30:00,13.01,13.01,12.95,12.97,304000.0,10.2051,10.2051,10.158,10.1737,304000.0
2007-03-05 10:40:00,12.96,12.98,12.95,12.96,268000.0,10.1659,10.1816,10.158,10.1659,268000.0
2007-03-05 10:50:00,12.96,13.0,12.96,12.99,286400.0,10.1659,10.1972,10.1659,10.1894,286400.0
2007-03-05 11:00:00,12.99,12.99,12.96,12.98,198400.0,10.1894,10.1894,10.1659,10.1816,198400.0
2007-03-05 11:10:00,12.99,12.99,12.96,12.98,203200.0,10.1894,10.1894,10.1659,10.1816,203200.0
2007-03-05 11:20:00,12.98,12.99,12.95,12.97,339200.0,10.1816,10.1894,10.158,10.1737,339200.0
2007-03-05 11:30:00,12.97,12.98,12.96,12.97,172000.0,10.1737,10.1816,10.1659,10.1737,172000.0
2007-03-05 11:40:00,12.98,12.98,12.94,12.95,191200.0,10.1816,10.1816,10.1502,10.158,191200.0
2007-03-05 11:50:00,12.95,12.97,12.93,12.94,405600.0,10.158,10.1737,10.1423,10.1502,405600.0
2007-03-05 12:00:00,12.93,12.95,12.91,12.93,148800.0,10.1423,10.158,10.1266,10.1423,148800.0
2007-03-05 12:10:00,12.94,12.96,12.92,12.92,136000.0,10.1502,10.1659,10.1345,10.1345,136000.0
2007-03-05 12:20:00,12.93,12.94,12.92,12.94,121600.0,10.1423,10.1502,10.1345,10.1502,121600.0
2007-03-05 12:30:00,12.94,12.94,12.91,12.92,124800.0,10.1502,10.1502,10.1266,10.1345,124800.0
2007-03-05 12:40:00,12.92,12.94,12.91,12.92,347200.0,10.1345,10.1502,10.1266,10.1345,347200.0
2007-03-05 12:50:00,12.92,12.93,12.88,12.88,307200.0,10.1345,10.1423,10.1031,10.1031,307200.0
2007-03-05 13:00:00,12.88,12.89,12.86,12.87,275200.0,10.1031,10.111,10.0874,10.0953,275200.0
2007-03-05 13:10:00,12.87,12.89,12.87,12.88,208000.0,10.0953,10.111,10.0953,10.1031,208000.0
2007-03-05 13:20:00,12.88,12.88,12.85,12.86,244800.0,10.1031,10.1031,10.0796,10.0874,244800.0
2007-03-05 13:30:00,12.86,12.89,12.85,12.89,368800.0,10.0874,10.111,10.0796,10.111,368800.0
2007-03-05 13:40:00,12.89,12.92,12.88,12.92,313600.0,10.111,10.1345,10.1031,10.1345,313600.0
2007-03-05 13:50:00,12.92,12.93,12.91,12.92,147200.0,10.1345,10.1423,10.1266,10.1345,147200.0
2007-03-05 14:00:00,12.92,12.94,12.91,12.92,229600.0,10.1345,10.1502,10.1266,10.1345,229600.0
2007-03-05 14:10:00,12.92,12.92,12.89,12.89,180800.0,10.1345,10.1345,10.111,10.111,180800.0
2007-03-05 14:20:00,12.9,12.9,12.89,12.89,212000.0,10.1188,10.1188,10.111,10.111,212000.0
2007-03-05 14:30:00,12.89,12.9,12.88,12.9,241600.0,10.111,10.1188,10.1031,10.1188,241600.0
2007-03-05 14:40:00,12.9,12.92,12.89,12.92,238400.0,10.1188,10.1345,10.111,10.1345,238400.0
2007-03-05 14:50:00,12.91,12.92,12.9,12.9,129600.0,10.1266,10.1345,10.1188,10.1188,129600.0
2007-03-05 15:00:00,12.9,12.91,12.85,12.86,308800.0,10.1188,10.1266,10.0796,10.0874,308800.0
2007-03-05 15:10:00,12.86,12.86,12.84,12.85,300800.0,10.0874,10.0874,10.0717,10.0796,300800.0
2007-03-05 15:20:00,12.85,12.87,12.84,12.86,362400.0,10.0796,10.0953,10.0717,10.0874,362400.0
2007-03-05 15:30:00,12.86,12.87,12.85,12.86,473600.0,10.0874,10.0953,10.0796,10.0874,473600.0
2007-03-05 15:40:00,12.85,12.86,12.84,12.86,614400.0,10.0796,10.0874,10.0717,10.0874,614400.0
2007-03-05 15:50:00,12.86,12.86,12.81,12.81,814400.0,10.0874,10.0874,10.0482,10.0482,814400.0
2007-03-06 09:30:00,12.87,12.94,12.85,12.9,592000.0,10.0953,10.1502,10.0796,10.1188,592000.0
2007-03-06 09:40:00,12.9,12.96,12.88,12.88,352000.0,10.1188,10.1659,10.1031,10.1031,352000.0
2007-03-06 09:50:00,12.88,12.9,12.87,12.88,273600.0,10.1031,10.1188,10.0953,10.1031,273600.0
2007-03-06 10:00:00,12.88,12.91,12.86,12.87,456800.0,10.1031,10.1266,10.0874,10.0953,456800.0
2007-03-06 10:10:00,12.87,12.91,12.86,12.9,427200.0,10.0953,10.1266,10.0874,10.1188,427200.0
2007-03-06 10:20:00,12.91,12.96,12.88,12.96,232000.0,10.1266,10.1659,10.1031,10.1659,232000.0
2007-03-06 10:30:00,12.95,12.96,12.93,12.95,244800.0,10.158,10.1659,10.1423,10.158,244800.0
2007-03-06 10:40:00,12.95,12.95,12.92,12.93,216000.0,10.158,10.158,10.1345,10.1423,216000.0
2007-03-06 10:50:00,12.93,12.95,12.93,12.93,234400.0,10.1423,10.158,10.1423,10.1423,234400.0
2007-03-06 11:00:00,12.93,12.98,12.93,12.98,208800.0,10.1423,10.1816,10.1423,10.1816,208800.0
2007-03-06 11:10:00,12.98,12.99,12.97,12.99,181600.0,10.1816,10.1894,10.1737,10.1894,181600.0
2007-03-06 11:20:00,12.99,13.05,12.99,13.03,436800.0,10.1894,10.2365,10.1894,10.2208,436800.0
2007-03-06 11:30:00,13.03,13.05,13.01,13.02,312000.0,10.2208,10.2365,10.2051,10.2129,312000.0
2007-03-06 11:40:00,13.02,13.06,13.02,13.05,311200.0,10.2129,10.2443,10.2129,10.2365,311200.0
2007-03-06 11:50:00,13.05,13.05,13.02,13.04,268800.0,10.2365,10.2365,10.2129,10.2286,268800.0
2007-03-06 12:00:00,13.05,13.07,13.04,13.07,320000.0,10.2365,10.2521,10.2286,10.2521,320000.0
2007-03-06 12:10:00,13.07,13.07,13.04,13.04,166400.0,10.2521,10.2521,10.2286,10.2286,166400.0
2007-03-06 12:20:00,13.04,13.04,13.02,13.03,123200.0,10.2286,10.2286,10.2129,10.2208,123200.0
2007-03-06 12:30:00,13.03,13.06,13.03,13.04,230400.0,10.2208,10.2443,10.2208,10.2286,230400.0
2007-03-06 12:40:00,13.04,13.08,13.04,13.08,91200.0,10.2286,10.26,10.2286,10.26,91200.0
2007-03-06 12:50:00,13.07,13.07,13.06,13.06,156800.0,10.2521,10.2521,10.2443,10.2443,156800.0
2007-03-06 13:00:00,13.06,13.07,13.04,13.06,256000.0,10.2443,10.2521,10.2286,10.2443,256000.0
2007-03-06 13:10:00,13.06,13.07,13.05,13.05,100000.0,10.2443,10.2521,10.2365,10.2365,100000.0
2007-03-06 13:20:00,13.05,13.06,13.04,13.06,132800.0,10.2365,10.2443,10.2286,10.2443,132800.0
2007-03-06 13:30:00,13.06,13.09,13.06,13.08,212000.0,10.2443,10.2678,10.2443,10.26,212000.0
2007-03-06 13:40:00,13.08,13.1,13.07,13.1,144800.0,10.26,10.2757,10.2521,10.2757,144800.0
2007-03-06 13:50:00,13.1,13.1,13.08,13.09,160000.0,10.2757,10.2757,10.26,10.2678,160000.0
2007-03-06 14:00:00,13.09,13.12,13.09,13.11,222400.0,10.2678,10.2914,10.2678,10.2835,222400.0
2007-03-06 14:10:00,13.11,13.11,13.09,13.1,186400.0,10.2835,10.2835,10.2678,10.2757,186400.0
2007-03-06 14:20:00,13.1,13.12,13.1,13.11,338400.0,10.2757,10.2914,10.2757,10.2835,338400.0
2007-03-06 14:30:00,13.12,13.13,13.11,13.12,154400.0,10.2914,10.2992,10.2835,10.2914,154400.0
2007-03-06 14:40:00,13.12,13.13,13.11,13.12,154400.0,10.2914,10.2992,10.2835,10.2914,154400.0
2007-03-06 14:50:00,13.12,13.15,13.12,13.15,227200.0,10.2914,10.3149,10.2914,10.3149,227200.0
2007-03-06 15:00:00,13.15,13.17,13.15,13.17,352000.0,10.3149,10.3306,10.3149,10.3306,352000.0
2007-03-06 15:10:00,13.17,13.19,13.17,13.18,547200.0,10.3306,10.3463,10.3306,10.3384,547200.0
2007-03-06 15:20:00,13.18,13.19,13.17,13.18,636000.0,10.3384,10.3463,10.3306,10.3384,636000.0
2007-03-06 15:30:00,13.18,13.18,13.15,13.15,310400.0,10.3384,10.3384,10.3149,10.3149,310400.0
2007-03-06 15:40:00,13.15,13.15,13.13,13.13,865600.0,10.3149,10.3149,10.2992,10.2992,865600.0
2007-03-06 15:50:00,13.13,13.15,13.11,13.15,996000.0,10.2992,10.3149,10.2835,10.3149,996000.0
2007-03-07 09:30:00,13.11,13.19,13.09,13.14,335200.0,10.2835,10.3463,10.2678,10.3071,335200.0
2007-03-07 09:40:00,13.14,13.16,13.13,13.13,507200.0,10.3071,10.3227,10.2992,10.2992,507200.0
2007-03-07 09:50:00,13.13,13.16,13.08,13.1,488800.0,10.2992,10.3227,10.26,10.2757,488800.0
2007-03-07 10:00:00,13.1,13.12,13.08,13.11,263200.0,10.2757,10.2914,10.26,10.2835,263200.0
2007-03-07 10:10:00,13.11,13.11,13.06,13.07,324800.0,10.2835,10.2835,10.2443,10.2521,324800.0
2007-03-07 10:20:00,13.07,13.1,13.05,13.06,524000.0,10.2521,10.2757,10.2365,10.2443,524000.0
2007-03-07 10:30:00,13.07,13.08,13.05,13.05,452800.0,10.2521,10.26,10.2365,10.2365,452800.0
2007-03-07 10:40:00,13.05,13.06,13.02,13.02,464800.0,10.2365,10.2443,10.2129,10.2129,464800.0
2007-03-07 10:50:00,13.02,13.09,13.0,13.02,513600.0,10.2129,10.2678,10.1972,10.2129,513600.0
2007-03-07 11:00:00,13.02,13.02,12.97,12.97,428000.0,10.2129,10.2129,10.1737,10.1737,428000.0
2007-03-07 11:10:00,12.97,12.98,12.94,12.98,364000.0,10.1737,10.1816,10.1502,10.1816,364000.0
2007-03-07 11:20:00,12.98,13.01,12.97,13.01,319200.0,10.1816,10.2051,10.1737,10.2051,319200.0
2007-03-07 11:30:00,13.01,13.01,12.98,13.0,293600.0,10.2051,10.2051,10.1816,10.1972,293600.0
2007-03-07 11:40:00,12.99,13.01,12.99,13.0,160000.0,10.1894,10.2051,10.1894,10.1972,160000.0
2007-03-07 11:50:00,13.0,13.02,12.99,13.02,294400.0,10.1972,10.2129,10.1894,10.2129,294400.0
2007-03-07 12:00:00,13.02,13.02,12.99,13.02,284000.0,10.2129,10.2129,10.1894,10.2129,284000.0
2007-03-07 12:10:00,13.01,13.02,12.99,13.01,299200.0,10.2051,10.2129,10.1894,10.2051,299200.0
2007-03-07 12:20:00,13.0,13.03,13.0,13.02,180000.0,10.1972,10.2208,10.1972,10.2129,180000.0
2007-03-07 12:30:00,13.03,13.03,13.0,13.02,383200.0,10.2208,10.2208,10.1972,10.2129,383200.0
2007-03-07 12:40:00,13.02,13.04,13.01,13.03,288800.0,10.2129,10.2286,10.2051,10.2208,288800.0
2007-03-07 12:50:00,13.03,13.03,13.01,13.03,188800.0,10.2208,10.2208,10.2051,10.2208,188800.0
2007-03-07 13:00:00,13.03,13.05,13.02,13.05,436800.0,10.2208,10.2365,10.2129,10.2365,436800.0
2007-03-07 13:10:00,13.05,13.05,13.04,13.04,455200.0,10.2365,10.2365,10.2286,10.2286,455200.0
2007-03-07 13:20:00,13.04,13.05,13.03,13.04,551200.0,10.2286,10.2365,10.2208,10.2286,551200.0
2007-03-07 13:30:00,13.04,13.06,13.03,13.06,303200.0,10.2286,10.2443,10.2208,10.2443,303200.0
2007-03-07 13:40:00,13.06,13.06,13.04,13.06,295200.0,10.2443,10.2443,10.2286,10.2443,295200.0
2007-03-07 13:50:00,13.06,13.07,13.05,13.06,1287200.0,10.2443,10.2521,10.2365,10.2443,1287200.0
2007-03-07 14:00:00,13.06,13.07,13.04,13.07,159200.0,10.2443,10.2521,10.2286,10.2521,159200.0
2007-03-07 14:10:00,13.07,13.11,13.04,13.08,1276800.0,10.2521,10.2835,10.2286,10.26,1276800.0
2007-03-07 14:20:00,13.07,13.1,13.06,13.08,267200.0,10.2521,10.2757,10.2443,10.26,267200.0
2007-03-07 14:30:00,13.09,13.11,13.06,13.06,320000.0,10.2678,10.2835,10.2443,10.2443,320000.0
2007-03-07 14:40:00,13.06,13.08,13.06,13.08,111200.0,10.2443,10.26,10.2443,10.26,111200.0
2007-03-07 14:50:00,13.08,13.09,13.07,13.08,240000.0,10.26,10.2678,10.2521,10.26,240000.0
2007-03-07 15:00:00,13.08,13.11,13.08,13.1,373600.0,10.26,10.2835,10.26,10.2757,373600.0
2007-03-07 15:10:00,13.1,13.13,13.1,13.12,389600.0,10.2757,10.2992,10.2757,10.2914,389600.0
2007-03-07 15:20:00,13.12,13.12,13.09,13.09,778400.0,10.2914,10.2914,10.2678,10.2678,778400.0
2007-03-07 15:30:00,13.09,13.11,13.09,13.1,351200.0,10.2678,10.2835,10.2678,10.2757,351200.0
2007-03-07 15:40:00,13.1,13.11,13.08,13.09,338400.0,10.2757,10.2835,10.26,10.2678,338400.0
2007-03-07 15:50:00,13.09,13.12,13.08,13.08,764800.0,10.2678,10.2914,10.26,10.26,764800.0
2007-03-08 09:30:00,13.15,13.2,13.13,13.2,523200.0,10.3514,10.3907,10.3356,10.3907,523200.0
2007-03-08 09:40:00,13.2,13.2,13.14,13.14,203200.0,10.3907,10.3907,10.3435,10.3435,203200.0
2007-03-08 09:50:00,13.14,13.19,13.14,13.15,321600.0,10.3435,10.3829,10.3435,10.3514,321600.0
2007-03-08 10:00:00,13.15,13.17,13.15,13.15,236000.0,10.3514,10.3671,10.3514,10.3514,236000.0
2007-03-08 10:10:00,13.15,13.18,13.15,13.18,252000.0,10.3514,10.375,10.3514,10.375,252000.0
2007-03-08 10:20:00,13.18,13.2,13.17,13.18,211200.0,10.375,10.3907,10.3671,10.375,211200.0
2007-03-08 10:30:00,13.18,13.21,13.17,13.19,337600.0,10.375,10.3986,10.3671,10.3829,337600.0
2007-03-08 10:40:00,13.19,13.23,13.19,13.23,148800.0,10.3829,10.4144,10.3829,10.4144,148800.0
2007-03-08 10:50:00,13.23,13.24,13.22,13.23,196000.0,10.4144,10.4222,10.4065,10.4144,196000.0
2007-03-08 11:00:00,13.23,13.23,13.21,13.22,154400.0,10.4144,10.4144,10.3986,10.4065,154400.0
2007-03-08 11:10:00,13.22,13.22,13.2,13.21,109600.0,10.4065,10.4065,10.3907,10.3986,109600.0
2007-03-08 11:20:00,13.21,13.23,13.21,13.23,71200.0,10.3986,10.4144,10.3986,10.4144,71200.0
2007-03-08 11:30:00,13.23,13.23,13.22,13.23,317600.0,10.4144,10.4144,10.4065,10.4144,317600.0
2007-03-08 11:40:00,13.23,13.26,13.23,13.24,355200.0,10.4144,10.438,10.4144,10.4222,355200.0
2007-03-08 11:50:00,13.24,13.26,13.24,13.26,184000.0,10.4222,10.438,10.4222,10.438,184000.0
2007-03-08 12:00:00,13.26,13.27,13.26,13.27,203200.0,10.438,10.4458,10.438,10.4458,203200.0
2007-03-08 12:10:00,13.27,13.3,13.26,13.3,248800.0,10.4458,10.4695,10.438,10.4695,248800.0
2007-03-08 12:20:00,13.29,13.29,13.28,13.28,202400.0,10.4616,10.4616,10.4537,10.4537,202400.0
2007-03-08 12:30:00,13.28,13.28,13.26,13.27,399200.0,10.4537,10.4537,10.438,10.4458,399200.0
2007-03-08 12:40:00,13.27,13.27,13.25,13.26,579200.0,10.4458,10.4458,10.4301,10.438,579200.0
2007-03-08 12:50:00,13.26,13.26,13.24,13.24,372000.0,10.438,10.438,10.4222,10.4222,372000.0
2007-03-08 13:00:00,13.24,13.25,13.23,13.23,148800.0,10.4222,10.4301,10.4144,10.4144,148800.0
2007-03-08 13:10:00,13.23,13.24,13.22,13.22,126400.0,10.4144,10.4222,10.4065,10.4065,126400.0
2007-03-08 13:20:00,13.22,13.23,13.22,13.23,147200.0,10.4065,10.4144,10.4065,10.4144,147200.0
2007-03-08 13:30:00,13.23,13.23,13.21,13.22,76000.0,10.4144,10.4144,10.3986,10.4065,76000.0
2007-03-08 13:40:00,13.22,13.24,13.22,13.24,146400.0,10.4065,10.4222,10.4065,10.4222,146400.0
2007-03-08 13:50:00,13.24,13.24,13.23,13.23,132000.0,10.4222,10.4222,10.4144,10.4144,132000.0
2007-03-08 14:00:00,13.22,13.23,13.21,13.22,109600.0,10.4065,10.4144,10.3986,10.4065,109600.0
2007-03-08 14:10:00,13.22,13.23,13.21,13.22,207200.0,10.4065,10.4144,10.3986,10.4065,207200.0
2007-03-08 14:20:00,13.22,13.22,13.2,13.2,140800.0,10.4065,10.4065,10.3907,10.3907,140800.0
2007-03-08 14:30:00,13.19,13.2,13.14,13.15,564800.0,10.3829,10.3907,10.3435,10.3514,564800.0
2007-03-08 14:40:00,13.15,13.16,13.14,13.15,644800.0,10.3514,10.3593,10.3435,10.3514,644800.0
2007-03-08 14:50:00,13.15,13.16,13.14,13.15,441600.0,10.3514,10.3593,10.3435,10.3514,441600.0
2007-03-08 15:00:00,13.15,13.16,13.15,13.15,200000.0,10.3514,10.3593,10.3514,10.3514,200000.0
2007-03-08 15:10:00,13.16,13.16,13.15,13.15,349600.0,10.3593,10.3593,10.3514,10.3514,349600.0
2007-03-08 15:20:00,13.15,13.15,13.13,13.13,573600.0,10.3514,10.3514,10.3356,10.3356,573600.0
2007-03-08 15:30:00,13.13,13.14,13.12,13.12,509600.0,10.3356,10.3435,10.3278,10.3278,509600.0
2007-03-08 15:40:00,13.12,13.13,13.07,13.08,671200.0,10.3278,10.3356,10.2884,10.2963,671200.0
2007-03-08 15:50:00,13.08,13.09,13.06,13.08,1458400.0,10.2963,10.3042,10.2805,10.2963,1458400.0
2007-03-09 09:30:00,13.17,13.2,13.14,13.14,334400.0,10.3671,10.3907,10.3435,10.3435,334400.0
2007-03-09 09:40:00,13.14,13.16,13.13,13.13,235200.0,10.3435,10.3593,10.3356,10.3356,235200.0
2007-03-09 09:50:00,13.13,13.15,13.11,13.12,201600.0,10.3356,10.3514,10.3199,10.3278,201600.0
2007-03-09 10:00:00,13.12,13.14,13.12,13.12,402400.0,10.3278,10.3435,10.3278,10.3278,402400.0
2007-03-09 10:10:00,13.13,13.16,13.11,13.12,345600.0,10.3356,10.3593,10.3199,10.3278,345600.0
2007-03-09 10:20:00,13.12,13.15,13.12,13.15,169600.0,10.3278,10.3514,10.3278,10.3514,169600.0
2007-03-09 10:30:00,13.15,13.15,13.13,13.15,169600.0,10.3514,10.3514,10.3356,10.3514,169600.0
2007-03-09 10:40:00,13.15,13.17,13.15,13.16,133600.0,10.3514,10.3671,10.3514,10.3593,133600.0
2007-03-09 10:50:00,13.15,13.18,13.15,13.16,264000.0,10.3514,10.375,10.3514,10.3593,264000.0
2007-03-09 11:00:00,13.16,13.19,13.16,13.18,174400.0,10.3593,10.3829,10.3593,10.375,174400.0
2007-03-09 11:10:00,13.18,13.19,13.17,13.18,109600.0,10.375,10.3829,10.3671,10.375,109600.0
2007-03-09 11:20:00,13.18,13.2,13.18,13.2,378400.0,10.375,10.3907,10.375,10.3907,378400.0
2007-03-09 11:30:00,13.2,13.23,13.19,13.23,213600.0,10.3907,10.4144,10.3829,10.4144,213600.0
2007-03-09 11:40:00,13.23,13.23,13.21,13.23,439200.0,10.4144,10.4144,10.3986,10.4144,439200.0
2007-03-09 11:50:00,13.23,13.24,13.22,13.23,106400.0,10.4144,10.4222,10.4065,10.4144,106400.0
2007-03-09 12:00:00,13.23,13.24,13.23,13.24,160000.0,10.4144,10.4222,10.4144,10.4222,160000.0
2007-03-09 12:10:00,13.24,13.25,13.24,13.25,238400.0,10.4222,10.4301,10.4222,10.4301,238400.0
2007-03-09 12:20:00,13.26,13.29,13.26,13.28,612800.0,10.438,10.4616,10.438,10.4537,612800.0
2007-03-09 12:30:00,13.28,13.28,13.27,13.27,369600.0,10.4537,10.4537,10.4458,10.4458,369600.0
2007-03-09 12:40:00,13.27,13.27,13.25,13.26,71200.0,10.4458,10.4458,10.4301,10.438,71200.0
2007-03-09 12:50:00,13.25,13.26,13.24,13.24,88800.0,10.4301,10.438,10.4222,10.4222,88800.0
2007-03-09 13:00:00,13.25,13.26,13.24,13.26,76800.0,10.4301,10.438,10.4222,10.438,76800.0
2007-03-09 13:10:00,13.26,13.26,13.23,13.23,125600.0,10.438,10.438,10.4144,10.4144,125600.0
2007-03-09 13:20:00,13.23,13.27,13.23,13.26,148800.0,10.4144,10.4458,10.4144,10.438,148800.0
2007-03-09 13:30:00,13.26,13.27,13.22,13.23,165600.0,10.438,10.4458,10.4065,10.4144,165600.0
2007-03-09 13:40:00,13.23,13.24,13.22,13.23,100800.0,10.4144,10.4222,10.4065,10.4144,100800.0
2007-03-09 13:50:00,13.23,13.24,13.22,13.24,298400.0,10.4144,10.4222,10.4065,10.4222,298400.0
2007-03-09 14:00:00,13.24,13.24,13.22,13.22,248800.0,10.4222,10.4222,10.4065,10.4065,248800.0
2007-03-09 14:10:00,13.22,13.23,13.21,13.23,127200.0,10.4065,10.4144,10.3986,10.4144,127200.0
2007-03-09 14:20:00,13.23,13.24,13.21,13.23,160800.0,10.4144,10.4222,10.3986,10.4144,160800.0
2007-03-09 14:30:00,13.23,13.24,13.2,13.24,225600.0,10.4144,10.4222,10.3907,10.4222,225600.0
2007-03-09 14:40:00,13.24,13.24,13.23,13.24,177600.0,10.4222,10.4222,10.4144,10.4222,177600.0
2007-03-09 14:50:00,13.24,13.27,13.23,13.27,422400.0,10.4222,10.4458,10.4144,10.4458,422400.0
2007-03-09 15:00:00,13.27,13.27,13.24,13.25,299200.0,10.4458,10.4458,10.4222,10.4301,299200.0
2007-03-09 15:10:00,13.25,13.26,13.24,13.24,333600.0,10.4301,10.438,10.4222,10.4222,333600.0
2007-03-09 15:20:00,13.24,13.25,13.23,13.25,331200.0,10.4222,10.4301,10.4144,10.4301,331200.0
2007-03-09 15:30:00,13.25,13.26,13.24,13.24,446400.0,10.4301,10.438,10.4222,10.4222,446400.0
2007-03-09 15:40:00,13.25,13.25,13.24,13.25,479200.0,10.4301,10.4301,10.4222,10.4301,479200.0
2007-03-09 15:50:00,13.25,13.25,13.23,13.24,480800.0,10.4301,10.4301,10.4144,10.4222,480800.0
2007-03-12 09:30:00,13.21,13.25,13.19,13.25,240800.0,10.3986,10.4301,10.3829,10.4301,240800.0
2007-03-12 09:40:00,13.25,13.26,13.19,13.19,532000.0,10.4301,10.438,10.3829,10.3829,532000.0
2007-03-12 09:50:00,13.19,13.22,13.16,13.17,220000.0,10.3829,10.4065,10.3593,10.3671,220000.0
2007-03-12 10:00:00,13.17,13.19,13.15,13.15,230400.0,10.3671,10.3829,10.3514,10.3514,230400.0
2007-03-12 10:10:00,13.15,13.21,13.15,13.19,248800.0,10.3514,10.3986,10.3514,10.3829,248800.0
2007-03-12 10:20:00,13.2,13.21,13.19,13.19,88000.0,10.3907,10.3986,10.3829,10.3829,88000.0
2007-03-12 10:30:00,13.22,13.23,13.2,13.22,224800.0,10.4065,10.4144,10.3907,10.4065,224800.0
2007-03-12 10:40:00,13.22,13.22,13.19,13.19,138400.0,10.4065,10.4065,10.3829,10.3829,138400.0
2007-03-12 10:50:00,13.19,13.23,13.19,13.23,295200.0,10.3829,10.4144,10.3829,10.4144,295200.0
2007-03-12 11:00:00,13.23,13.23,13.2,13.2,161600.0,10.4144,10.4144,10.3907,10.3907,161600.0
2007-03-12 11:10:00,13.2,13.21,13.2,13.21,160000.0,10.3907,10.3986,10.3907,10.3986,160000.0
2007-03-12 11:20:00,13.21,13.21,13.2,13.2,72000.0,10.3986,10.3986,10.3907,10.3907,72000.0
2007-03-12 11:30:00,13.2,13.21,13.19,13.2,134400.0,10.3907,10.3986,10.3829,10.3907,134400.0
2007-03-12 11:40:00,13.2,13.2,13.17,13.17,218400.0,10.3907,10.3907,10.3671,10.3671,218400.0
2007-03-12 11:50:00,13.17,13.2,13.17,13.19,187200.0,10.3671,10.3907,10.3671,10.3829,187200.0
2007-03-12 12:00:00,13.19,13.2,13.19,13.19,257600.0,10.3829,10.3907,10.3829,10.3829,257600.0
2007-03-12 12:10:00,13.19,13.2,13.19,13.19,138400.0,10.3829,10.3907,10.3829,10.3829,138400.0
2007-03-12 12:20:00,13.19,13.2,13.19,13.2,155200.0,10.3829,10.3907,10.3829,10.3907,155200.0
2007-03-12 12:30:00,13.2,13.2,13.19,13.19,202400.0,10.3907,10.3907,10.3829,10.3829,202400.0
2007-03-12 12:40:00,13.19,13.2,13.19,13.2,134400.0,10.3829,10.3907,10.3829,10.3907,134400.0
2007-03-12 12:50:00,13.2,13.21,13.19,13.2,124800.0,10.3907,10.3986,10.3829,10.3907,124800.0
2007-03-12 13:00:00,13.2,13.2,13.19,13.2,154400.0,10.3907,10.3907,10.3829,10.3907,154400.0
2007-03-12 13:10:00,13.2,13.2,13.19,13.19,66400.0,10.3907,10.3907,10.3829,10.3829,66400.0
2007-03-12 13:20:00,13.19,13.19,13.17,13.18,111200.0,10.3829,10.3829,10.3671,10.375,111200.0
2007-03-12 13:30:00,13.18,13.18,13.17,13.18,104800.0,10.375,10.375,10.3671,10.375,104800.0
2007-03-12 13:40:00,13.18,13.18,13.17,13.18,240000.0,10.375,10.375,10.3671,10.375,240000.0
2007-03-12 13:50:00,13.18,13.19,13.18,13.19,107200.0,10.375,10.3829,10.375,10.3829,107200.0
2007-03-12 14:00:00,13.19,13.2,13.19,13.2,105600.0,10.3829,10.3907,10.3829,10.3907,105600.0
2007-03-12 14:10:00,13.2,13.21,13.18,13.21,377600.0,10.3907,10.3986,10.375,10.3986,377600.0
2007-03-12 14:20:00,13.21,13.24,13.21,13.23,185600.0,10.3986,10.4222,10.3986,10.4144,185600.0
2007-03-12 14:30:00,13.23,13.26,13.23,13.25,274400.0,10.4144,10.438,10.4144,10.4301,274400.0
2007-03-12 14:40:00,13.25,13.26,13.24,13.24,321600.0,10.4301,10.438,10.4222,10.4222,321600.0
2007-03-12 14:50:00,13.24,13.26,13.24,13.24,202400.0,10.4222,10.438,10.4222,10.4222,202400.0
2007-03-12 15:00:00,13.24,13.26,13.24,13.24,261600.0,10.4222,10.438,10.4222,10.4222,261600.0
2007-03-12 15:10:00,13.24,13.24,13.23,13.23,121600.0,10.4222,10.4222,10.4144,10.4144,121600.0
2007-03-12 15:20:00,13.23,13.23,13.22,13.22,169600.0,10.4144,10.4144,10.4065,10.4065,169600.0
2007-03-12 15:30:00,13.22,13.22,13.19,13.19,260000.0,10.4065,10.4065,10.3829,10.3829,260000.0
2007-03-12 15:40:00,13.19,13.2,13.19,13.2,282400.0,10.3829,10.3907,10.3829,10.3907,282400.0
2007-03-12 15:50:00,13.2,13.21,13.19,13.21,402400.0,10.3907,10.3986,10.3829,10.3986,402400.0
2007-03-13 09:30:00,13.13,13.16,12.86,13.11,341600.0,10.3356,10.3593,10.1231,10.3199,341600.0
2007-03-13 09:40:00,13.11,13.15,13.1,13.11,264800.0,10.3199,10.3514,10.312,10.3199,264800.0
2007-03-13 09:50:00,13.11,13.15,13.11,13.14,194400.0,10.3199,10.3514,10.3199,10.3435,194400.0
2007-03-13 10:00:00,13.15,13.16,13.12,13.13,188800.0,10.3514,10.3593,10.3278,10.3356,188800.0
2007-03-13 10:10:00,13.13,13.14,13.11,13.14,232000.0,10.3356,10.3435,10.3199,10.3435,232000.0
2007-03-13 10:20:00,13.13,13.15,13.12,13.15,177600.0,10.3356,10.3514,10.3278,10.3514,177600.0
2007-03-13 10:30:00,13.15,13.15,13.11,13.12,216800.0,10.3514,10.3514,10.3199,10.3278,216800.0
2007-03-13 10:40:00,13.12,13.15,13.12,13.15,240000.0,10.3278,10.3514,10.3278,10.3514,240000.0
2007-03-13 10:50:00,13.15,13.16,13.14,13.14,108800.0,10.3514,10.3593,10.3435,10.3435,108800.0
2007-03-13 11:00:00,13.14,13.16,13.14,13.15,99200.0,10.3435,10.3593,10.3435,10.3514,99200.0
2007-03-13 11:10:00,13.15,13.16,13.13,13.14,87200.0,10.3514,10.3593,10.3356,10.3435,87200.0
2007-03-13 11:20:00,13.13,13.15,13.13,13.14,92800.0,10.3356,10.3514,10.3356,10.3435,92800.0
2007-03-13 11:30:00,13.14,13.15,13.13,13.13,121600.0,10.3435,10.3514,10.3356,10.3356,121600.0
2007-03-13 11:40:00,13.14,13.15,13.12,13.12,206400.0,10.3435,10.3514,10.3278,10.3278,206400.0
2007-03-13 11:50:00,13.12,13.13,13.12,13.13,88000.0,10.3278,10.3356,10.3278,10.3356,88000.0
2007-03-13 12:00:00,13.13,13.18,13.13,13.16,694400.0,10.3356,10.375,10.3356,10.3593,694400.0
2007-03-13 12:10:00,13.16,13.17,13.15,13.16,331200.0,10.3593,10.3671,10.3514,10.3593,331200.0
2007-03-13 12:20:00,13.16,13.16,13.13,13.13,356800.0,10.3593,10.3593,10.3356,10.3356,356800.0
2007-03-13 12:30:00,13.13,13.15,13.12,13.14,293600.0,10.3356,10.3514,10.3278,10.3435,293600.0
2007-03-13 12:40:00,13.14,13.15,13.13,13.15,151200.0,10.3435,10.3514,10.3356,10.3514,151200.0
2007-03-13 12:50:00,13.14,13.15,13.13,13.15,210400.0,10.3435,10.3514,10.3356,10.3514,210400.0
2007-03-13 13:00:00,13.15,13.17,13.15,13.17,204800.0,10.3514,10.3671,10.3514,10.3671,204800.0
2007-03-13 13:10:00,13.17,13.17,13.15,13.16,101600.0,10.3671,10.3671,10.3514,10.3593,101600.0
2007-03-13 13:20:00,13.16,13.17,13.15,13.15,144800.0,10.3593,10.3671,10.3514,10.3514,144800.0
2007-03-13 13:30:00,13.15,13.15,13.12,13.13,332000.0,10.3514,10.3514,10.3278,10.3356,332000.0
2007-03-13 13:40:00,13.13,13.13,13.09,13.09,363200.0,10.3356,10.3356,10.3042,10.3042,363200.0
2007-03-13 13:50:00,13.09,13.12,13.08,13.11,183200.0,10.3042,10.3278,10.2963,10.3199,183200.0
2007-03-13 14:00:00,13.11,13.11,13.06,13.07,437600.0,10.3199,10.3199,10.2805,10.2884,437600.0
2007-03-13 14:10:00,13.07,13.09,13.04,13.09,496800.0,10.2884,10.3042,10.2648,10.3042,496800.0
2007-03-13 14:20:00,13.09,13.09,13.07,13.09,124800.0,10.3042,10.3042,10.2884,10.3042,124800.0
2007-03-13 14:30:00,13.09,13.12,13.09,13.1,322400.0,10.3042,10.3278,10.3042,10.312,322400.0
2007-03-13 14:40:00,13.1,13.14,13.1,13.13,354400.0,10.312,10.3435,10.312,10.3356,354400.0
2007-03-13 14:50:00,13.13,13.15,13.11,13.11,233600.0,10.3356,10.3514,10.3199,10.3199,233600.0
2007-03-13 15:00:00,13.12,13.13,13.09,13.13,472000.0,10.3278,10.3356,10.3042,10.3356,472000.0
2007-03-13 15:10:00,13.13,13.14,13.11,13.14,341600.0,10.3356,10.3435,10.3199,10.3435,341600.0
2007-03-13 15:20:00,13.13,13.17,13.12,13.14,360800.0,10.3356,10.3671,10.3278,10.3435,360800.0
2007-03-13 15:30:00,13.14,13.14,13.12,13.14,356800.0,10.3435,10.3435,10.3278,10.3435,356800.0
2007-03-13 15:40:00,13.14,13.14,13.11,13.12,480800.0,10.3435,10.3435,10.3199,10.3278,480800.0
2007-03-13 15:50:00,13.12,13.12,13.08,13.08,715200.0,10.3278,10.3278,10.2963,10.2963,715200.0
2007-03-14 09:30:00,13.08,13.14,13.08,13.11,280000.0,10.2963,10.3435,10.2963,10.3199,280000.0
2007-03-14 09:40:00,13.11,13.13,13.1,13.12,337600.0,10.3199,10.3356,10.312,10.3278,337600.0
2007-03-14 09:50:00,13.11,13.11,13.05,13.08,470400.0,10.3199,10.3199,10.2727,10.2963,470400.0
2007-03-14 10:00:00,13.07,13.07,13.02,13.05,218400.0,10.2884,10.2884,10.2491,10.2727,218400.0
2007-03-14 10:10:00,13.05,13.07,13.02,13.06,313600.0,10.2727,10.2884,10.2491,10.2805,313600.0
2007-03-14 10:20:00,13.07,13.07,13.02,13.04,234400.0,10.2884,10.2884,10.2491,10.2648,234400.0
2007-03-14 10:30:00,13.04,13.07,13.03,13.06,379200.0,10.2648,10.2884,10.2569,10.2805,379200.0
2007-03-14 10:40:00,13.07,13.07,13.02,13.04,244800.0,10.2884,10.2884,10.2491,10.2648,244800.0
2007-03-14 10:50:00,13.04,13.07,13.03,13.05,167200.0,10.2648,10.2884,10.2569,10.2727,167200.0
2007-03-14 11:00:00,13.05,13.06,13.03,13.03,618400.0,10.2727,10.2805,10.2569,10.2569,618400.0
2007-03-14 11:10:00,13.03,13.04,13.01,13.03,167200.0,10.2569,10.2648,10.2412,10.2569,167200.0
2007-03-14 11:20:00,13.03,13.03,12.99,12.99,288800.0,10.2569,10.2569,10.2254,10.2254,288800.0
2007-03-14 11:30:00,12.99,13.01,12.97,13.0,312800.0,10.2254,10.2412,10.2097,10.2333,312800.0
2007-03-14 11:40:00,13.0,13.0,12.96,12.97,544800.0,10.2333,10.2333,10.2018,10.2097,544800.0
2007-03-14 11:50:00,12.96,12.96,12.9,12.91,638400.0,10.2018,10.2018,10.1546,10.1625,638400.0
2007-03-14 12:00:00,12.91,12.91,12.86,12.88,596000.0,10.1625,10.1625,10.1231,10.1389,596000.0
2007-03-14 12:10:00,12.88,12.89,12.86,12.87,525600.0,10.1389,10.1467,10.1231,10.131,525600.0
2007-03-14 12:20:00,12.87,12.89,12.84,12.87,723200.0,10.131,10.1467,10.1074,10.131,723200.0
2007-03-14 12:30:00,12.87,12.88,12.84,12.88,430400.0,10.131,10.1389,10.1074,10.1389,430400.0
2007-03-14 12:40:00,12.88,12.92,12.88,12.9,784000.0,10.1389,10.1703,10.1389,10.1546,784000.0
2007-03-14 12:50:00,12.9,12.91,12.86,12.89,428800.0,10.1546,10.1625,10.1231,10.1467,428800.0
2007-03-14 13:00:00,12.89,12.95,12.89,12.94,228800.0,10.1467,10.194,10.1467,10.1861,228800.0
2007-03-14 13:10:00,12.94,13.0,12.94,12.99,450400.0,10.1861,10.2333,10.1861,10.2254,450400.0
2007-03-14 13:20:00,13.0,13.03,12.98,13.0,195200.0,10.2333,10.2569,10.2176,10.2333,195200.0
2007-03-14 13:30:00,13.0,13.03,12.99,13.02,178400.0,10.2333,10.2569,10.2254,10.2491,178400.0
2007-03-14 13:40:00,13.01,13.06,13.01,13.02,204000.0,10.2412,10.2805,10.2412,10.2491,204000.0
2007-03-14 13:50:00,13.03,13.04,13.0,13.04,188800.0,10.2569,10.2648,10.2333,10.2648,188800.0
2007-03-14 14:00:00,13.04,13.06,13.01,13.03,320800.0,10.2648,10.2805,10.2412,10.2569,320800.0
2007-03-14 14:10:00,13.03,13.06,13.02,13.06,159200.0,10.2569,10.2805,10.2491,10.2805,159200.0
2007-03-14 14:20:00,13.06,13.07,13.05,13.07,220800.0,10.2805,10.2884,10.2727,10.2884,220800.0
2007-03-14 14:30:00,13.07,13.11,13.07,13.11,339200.0,10.2884,10.3199,10.2884,10.3199,339200.0
2007-03-14 14:40:00,13.11,13.13,13.09,13.09,249600.0,10.3199,10.3356,10.3042,10.3042,249600.0
2007-03-14 14:50:00,13.09,13.1,13.08,13.09,172000.0,10.3042,10.312,10.2963,10.3042,172000.0
2007-03-14 15:00:00,13.09,13.11,13.09,13.1,239200.0,10.3042,10.3199,10.3042,10.312,239200.0
2007-03-14 15:10:00,13.1,13.13,13.1,13.13,328800.0,10.312,10.3356,10.312,10.3356,328800.0
2007-03-14 15:20:00,13.12,13.13,13.11,13.11,184000.0,10.3278,10.3356,10.3199,10.3199,184000.0
2007-03-14 15:30:00,13.11,13.11,13.09,13.1,284800.0,10.3199,10.3199,10.3042,10.312,284800.0
2007-03-14 15:40:00,13.1,13.1,13.09,13.1,275200.0,10.312,10.312,10.3042,10.312,275200.0
2007-03-14 15:50:00,13.1,13.11,13.1,13.1,417600.0,10.312,10.3199,10.312,10.312,417600.0
2007-03-15 09:30:00,13.09,13.22,13.09,13.18,473600.0,10.3042,10.4065,10.3042,10.375,473600.0
2007-03-15 09:40:00,13.18,13.21,13.14,13.17,516000.0,10.375,10.3986,10.3435,10.3671,516000.0
2007-03-15 09:50:00,13.18,13.19,13.16,13.18,272000.0,10.375,10.3829,10.3593,10.375,272000.0
2007-03-15 10:00:00,13.18,13.23,13.17,13.23,688800.0,10.375,10.4144,10.3671,10.4144,688800.0
2007-03-15 10:10:00,13.23,13.25,13.19,13.22,185600.0,10.4144,10.4301,10.3829,10.4065,185600.0
2007-03-15 10:20:00,13.22,13.25,13.2,13.25,224000.0,10.4065,10.4301,10.3907,10.4301,224000.0
2007-03-15 10:30:00,13.25,13.26,13.21,13.25,840800.0,10.4301,10.438,10.3986,10.4301,840800.0
2007-03-15 10:40:00,13.25,13.25,13.24,13.25,588800.0,10.4301,10.4301,10.4222,10.4301,588800.0
2007-03-15 10:50:00,13.25,13.25,13.23,13.25,166400.0,10.4301,10.4301,10.4144,10.4301,166400.0
2007-03-15 11:00:00,13.25,13.26,13.24,13.24,243200.0,10.4301,10.438,10.4222,10.4222,243200.0
2007-03-15 11:10:00,13.24,13.25,13.23,13.23,104000.0,10.4222,10.4301,10.4144,10.4144,104000.0
2007-03-15 11:20:00,13.24,13.28,13.23,13.28,191200.0,10.4222,10.4537,10.4144,10.4537,191200.0
2007-03-15 11:30:00,13.28,13.28,13.26,13.26,317600.0,10.4537,10.4537,10.438,10.438,317600.0
2007-03-15 11:40:00,13.26,13.26,13.24,13.25,182400.0,10.438,10.438,10.4222,10.4301,182400.0
2007-03-15 11:50:00,13.25,13.26,13.23,13.25,213600.0,10.4301,10.438,10.4144,10.4301,213600.0
2007-03-15 12:00:00,13.25,13.27,13.24,13.24,296000.0,10.4301,10.4458,10.4222,10.4222,296000.0
2007-03-15 12:10:00,13.24,13.26,13.24,13.26,167200.0,10.4222,10.438,10.4222,10.438,167200.0
2007-03-15 12:20:00,13.26,13.26,13.25,13.26,65600.0,10.438,10.438,10.4301,10.438,65600.0
2007-03-15 12:30:00,13.26,13.27,13.25,13.26,140000.0,10.438,10.4458,10.4301,10.438,140000.0
2007-03-15 12:40:00,13.26,13.26,13.24,13.25,228000.0,10.438,10.438,10.4222,10.4301,228000.0
2007-03-15 12:50:00,13.25,13.25,13.23,13.23,180000.0,10.4301,10.4301,10.4144,10.4144,180000.0
2007-03-15 13:00:00,13.23,13.24,13.22,13.24,212000.0,10.4144,10.4222,10.4065,10.4222,212000.0
2007-03-15 13:10:00,13.24,13.24,13.23,13.23,148800.0,10.4222,10.4222,10.4144,10.4144,148800.0
2007-03-15 13:20:00,13.23,13.23,13.21,13.21,196000.0,10.4144,10.4144,10.3986,10.3986,196000.0
2007-03-15 13:30:00,13.21,13.21,13.18,13.18,301600.0,10.3986,10.3986,10.375,10.375,301600.0
2007-03-15 13:40:00,13.18,13.21,13.17,13.2,248800.0,10.375,10.3986,10.3671,10.3907,248800.0
2007-03-15 13:50:00,13.21,13.22,13.2,13.21,180000.0,10.3986,10.4065,10.3907,10.3986,180000.0
2007-03-15 14:00:00,13.22,13.23,13.2,13.21,80000.0,10.4065,10.4144,10.3907,10.3986,80000.0
2007-03-15 14:10:00,13.21,13.24,13.2,13.24,347200.0,10.3986,10.4222,10.3907,10.4222,347200.0
2007-03-15 14:20:00,13.24,13.25,13.22,13.24,187200.0,10.4222,10.4301,10.4065,10.4222,187200.0
2007-03-15 14:30:00,13.23,13.25,13.23,13.24,99200.0,10.4144,10.4301,10.4144,10.4222,99200.0
2007-03-15 14:40:00,13.24,13.27,13.24,13.24,240800.0,10.4222,10.4458,10.4222,10.4222,240800.0
2007-03-15 14:50:00,13.25,13.26,13.24,13.25,164800.0,10.4301,10.438,10.4222,10.4301,164800.0
2007-03-15 15:00:00,13.25,13.26,13.24,13.25,252000.0,10.4301,10.438,10.4222,10.4301,252000.0
2007-03-15 15:10:00,13.25,13.25,13.23,13.24,273600.0,10.4301,10.4301,10.4144,10.4222,273600.0
2007-03-15 15:20:00,13.24,13.24,13.21,13.21,452800.0,10.4222,10.4222,10.3986,10.3986,452800.0
2007-03-15 15:30:00,13.21,13.24,13.21,13.21,401600.0,10.3986,10.4222,10.3986,10.3986,401600.0
2007-03-15 15:40:00,13.21,13.23,13.21,13.21,501600.0,10.3986,10.4144,10.3986,10.3986,501600.0
2007-03-15 15:50:00,13.21,13.23,13.2,13.2,796000.0,10.3986,10.4144,10.3907,10.3907,796000.0
2007-03-16 09:30:00,13.22,13.3,13.21,13.22,2696000.0,10.4065,10.4695,10.3986,10.4065,2696000.0
2007-03-16 09:40:00,13.24,13.28,13.23,13.26,493600.0,10.4222,10.4537,10.4144,10.438,493600.0
2007-03-16 09:50:00,13.26,13.41,13.25,13.36,1400000.0,10.438,10.5561,10.4301,10.5167,1400000.0
2007-03-16 10:00:00,13.36,13.38,13.35,13.37,690400.0,10.5167,10.5324,10.5088,10.5246,690400.0
2007-03-16 10:10:00,13.36,13.37,13.36,13.36,140800.0,10.5167,10.5246,10.5167,10.5167,140800.0
2007-03-16 10:20:00,13.36,13.36,13.34,13.36,1008800.0,10.5167,10.5167,10.501,10.5167,1008800.0
2007-03-16 10:30:00,13.36,13.38,13.35,13.38,1002400.0,10.5167,10.5324,10.5088,10.5324,1002400.0
2007-03-16 10:40:00,13.38,13.4,13.37,13.4,1174400.0,10.5324,10.5482,10.5246,10.5482,1174400.0
2007-03-16 10:50:00,13.4,13.4,13.38,13.38,163200.0,10.5482,10.5482,10.5324,10.5324,163200.0
2007-03-16 11:00:00,13.38,13.39,13.37,13.38,200000.0,10.5324,10.5403,10.5246,10.5324,200000.0
2007-03-16 11:10:00,13.38,13.38,13.36,13.37,432800.0,10.5324,10.5324,10.5167,10.5246,432800.0
2007-03-16 11:20:00,13.37,13.38,13.36,13.37,243200.0,10.5246,10.5324,10.5167,10.5246,243200.0
2007-03-16 11:30:00,13.37,13.37,13.34,13.36,272000.0,10.5246,10.5246,10.501,10.5167,272000.0
2007-03-16 11:40:00,13.36,13.38,13.36,13.38,76800.0,10.5167,10.5324,10.5167,10.5324,76800.0
2007-03-16 11:50:00,13.38,13.38,13.36,13.37,323200.0,10.5324,10.5324,10.5167,10.5246,323200.0
2007-03-16 12:00:00,13.37,13.38,13.36,13.38,161600.0,10.5246,10.5324,10.5167,10.5324,161600.0
2007-03-16 12:10:00,13.38,13.4,13.38,13.39,116000.0,10.5324,10.5482,10.5324,10.5403,116000.0
2007-03-16 12:20:00,13.39,13.39,13.36,13.37,126400.0,10.5403,10.5403,10.5167,10.5246,126400.0
2007-03-16 12:30:00,13.37,13.37,13.36,13.36,312000.0,10.5246,10.5246,10.5167,10.5167,312000.0
2007-03-16 12:40:00,13.36,13.37,13.35,13.35,248800.0,10.5167,10.5246,10.5088,10.5088,248800.0
2007-03-16 12:50:00,13.35,13.36,13.34,13.36,140000.0,10.5088,10.5167,10.501,10.5167,140000.0
2007-03-16 13:00:00,13.35,13.36,13.34,13.34,169600.0,10.5088,10.5167,10.501,10.501,169600.0
2007-03-16 13:10:00,13.34,13.37,13.34,13.37,206400.0,10.501,10.5246,10.501,10.5246,206400.0
2007-03-16 13:20:00,13.37,13.38,13.37,13.37,91200.0,10.5246,10.5324,10.5246,10.5246,91200.0
2007-03-16 13:30:00,13.38,13.39,13.37,13.38,98400.0,10.5324,10.5403,10.5246,10.5324,98400.0
2007-03-16 13:40:00,13.38,13.38,13.38,13.38,69600.0,10.5324,10.5324,10.5324,10.5324,69600.0
2007-03-16 13:50:00,13.38,13.39,13.38,13.38,131200.0,10.5324,10.5403,10.5324,10.5324,131200.0
2007-03-16 14:00:00,13.38,13.39,13.37,13.38,230400.0,10.5324,10.5403,10.5246,10.5324,230400.0
2007-03-16 14:10:00,13.38,13.39,13.37,13.38,220000.0,10.5324,10.5403,10.5246,10.5324,220000.0
2007-03-16 14:20:00,13.38,13.4,13.37,13.39,344000.0,10.5324,10.5482,10.5246,10.5403,344000.0
2007-03-16 14:30:00,13.39,13.42,13.38,13.42,728800.0,10.5403,10.5639,10.5324,10.5639,728800.0
2007-03-16 14:40:00,13.42,13.42,13.39,13.42,424800.0,10.5639,10.5639,10.5403,10.5639,424800.0
2007-03-16 14:50:00,13.42,13.42,13.39,13.4,238400.0,10.5639,10.5639,10.5403,10.5482,238400.0
2007-03-16 15:00:00,13.4,13.4,13.37,13.38,200000.0,10.5482,10.5482,10.5246,10.5324,200000.0
2007-03-16 15:10:00,13.38,13.38,13.37,13.38,371200.0,10.5324,10.5324,10.5246,10.5324,371200.0
2007-03-16 15:20:00,13.38,13.38,13.38,13.38,216800.0,10.5324,10.5324,10.5324,10.5324,216800.0
2007-03-16 15:30:00,13.38,13.43,13.38,13.42,617600.0,10.5324,10.5718,10.5324,10.5639,617600.0
2007-03-16 15:40:00,13.42,13.46,13.42,13.45,895200.0,10.5639,10.5954,10.5639,10.5875,895200.0
2007-03-16 15:50:00,13.45,13.46,13.42,13.43,1029600.0,10.5875,10.5954,10.5639,10.5718,1029600.0
2007-03-19 09:30:00,13.47,13.49,13.43,13.46,413600.0,10.6033,10.619,10.5718,10.5954,413600.0
2007-03-19 09:40:00,13.46,13.52,13.45,13.51,352800.0,10.5954,10.6426,10.5875,10.6348,352800.0
2007-03-19 09:50:00,13.51,13.54,13.5,13.53,301600.0,10.6348,10.6584,10.6269,10.6505,301600.0
2007-03-19 10:00:00,13.53,13.56,13.51,13.52,287200.0,10.6505,10.6741,10.6348,10.6426,287200.0
2007-03-19 10:10:00,13.51,13.52,13.5,13.5,103200.0,10.6348,10.6426,10.6269,10.6269,103200.0
2007-03-19 10:20:00,13.5,13.53,13.5,13.53,144000.0,10.6269,10.6505,10.6269,10.6505,144000.0
2007-03-19 10:30:00,13.53,13.53,13.51,13.53,95200.0,10.6505,10.6505,10.6348,10.6505,95200.0
2007-03-19 10:40:00,13.53,13.53,13.5,13.53,72000.0,10.6505,10.6505,10.6269,10.6505,72000.0
2007-03-19 10:50:00,13.53,13.57,13.52,13.55,314400.0,10.6505,10.682,10.6426,10.6663,314400.0
2007-03-19 11:00:00,13.55,13.58,13.5,13.53,323200.0,10.6663,10.6899,10.6269,10.6505,323200.0
2007-03-19 11:10:00,13.53,13.53,13.52,13.53,118400.0,10.6505,10.6505,10.6426,10.6505,118400.0
2007-03-19 11:20:00,13.52,13.55,13.51,13.53,228800.0,10.6426,10.6663,10.6348,10.6505,228800.0
2007-03-19 11:30:00,13.54,13.55,13.53,13.53,185600.0,10.6584,10.6663,10.6505,10.6505,185600.0
2007-03-19 11:40:00,13.53,13.56,13.53,13.55,156800.0,10.6505,10.6741,10.6505,10.6663,156800.0
2007-03-19 11:50:00,13.55,13.55,13.53,13.54,105600.0,10.6663,10.6663,10.6505,10.6584,105600.0
2007-03-19 12:00:00,13.54,13.56,13.54,13.55,531200.0,10.6584,10.6741,10.6584,10.6663,531200.0
2007-03-19 12:10:00,13.55,13.58,13.54,13.56,169600.0,10.6663,10.6899,10.6584,10.6741,169600.0
2007-03-19 12:20:00,13.56,13.56,13.54,13.54,158400.0,10.6741,10.6741,10.6584,10.6584,158400.0
2007-03-19 12:30:00,13.54,13.54,13.53,13.53,137600.0,10.6584,10.6584,10.6505,10.6505,137600.0
2007-03-19 12:40:00,13.53,13.53,13.52,13.53,159200.0,10.6505,10.6505,10.6426,10.6505,159200.0
2007-03-19 12:50:00,13.53,13.53,13.51,13.51,154400.0,10.6505,10.6505,10.6348,10.6348,154400.0
2007-03-19 13:00:00,13.5,13.52,13.5,13.52,107200.0,10.6269,10.6426,10.6269,10.6426,107200.0
2007-03-19 13:10:00,13.52,13.52,13.51,13.51,85600.0,10.6426,10.6426,10.6348,10.6348,85600.0
2007-03-19 13:20:00,13.51,13.51,13.5,13.5,92800.0,10.6348,10.6348,10.6269,10.6269,92800.0
2007-03-19 13:30:00,13.5,13.51,13.47,13.48,212800.0,10.6269,10.6348,10.6033,10.6112,212800.0
2007-03-19 13:40:00,13.47,13.49,13.47,13.49,153600.0,10.6033,10.619,10.6033,10.619,153600.0
2007-03-19 13:50:00,13.49,13.5,13.49,13.49,129600.0,10.619,10.6269,10.619,10.619,129600.0
2007-03-19 14:00:00,13.49,13.52,13.49,13.51,212000.0,10.619,10.6426,10.619,10.6348,212000.0
2007-03-19 14:10:00,13.52,13.53,13.51,13.52,134400.0,10.6426,10.6505,10.6348,10.6426,134400.0
2007-03-19 14:20:00,13.52,13.52,13.48,13.49,124000.0,10.6426,10.6426,10.6112,10.619,124000.0
2007-03-19 14:30:00,13.49,13.52,13.49,13.52,128000.0,10.619,10.6426,10.619,10.6426,128000.0
2007-03-19 14:40:00,13.52,13.53,13.51,13.52,153600.0,10.6426,10.6505,10.6348,10.6426,153600.0
2007-03-19 14:50:00,13.52,13.53,13.5,13.52,115200.0,10.6426,10.6505,10.6269,10.6426,115200.0
2007-03-19 15:00:00,13.51,13.52,13.5,13.5,128000.0,10.6348,10.6426,10.6269,10.6269,128000.0
2007-03-19 15:10:00,13.5,13.51,13.49,13.51,196000.0,10.6269,10.6348,10.619,10.6348,196000.0
2007-03-19 15:20:00,13.51,13.53,13.5,13.51,324000.0,10.6348,10.6505,10.6269,10.6348,324000.0
2007-03-19 15:30:00,13.51,13.51,13.51,13.51,169600.0,10.6348,10.6348,10.6348,10.6348,169600.0
2007-03-19 15:40:00,13.51,13.55,13.51,13.55,460000.0,10.6348,10.6663,10.6348,10.6663,460000.0
2007-03-19 15:50:00,13.55,13.55,13.54,13.54,575200.0,10.6663,10.6663,10.6584,10.6584,575200.0
2007-03-20 09:30:00,13.54,13.64,13.54,13.58,394400.0,10.6584,10.7371,10.6584,10.6899,394400.0
2007-03-20 09:40:00,13.58,13.6,13.56,13.58,292800.0,10.6899,10.7056,10.6741,10.6899,292800.0
2007-03-20 09:50:00,13.58,13.58,13.55,13.55,168800.0,10.6899,10.6899,10.6663,10.6663,168800.0
2007-03-20 10:00:00,13.55,13.55,13.5,13.54,446400.0,10.6663,10.6663,10.6269,10.6584,446400.0
2007-03-20 10:10:00,13.54,13.54,13.52,13.52,243200.0,10.6584,10.6584,10.6426,10.6426,243200.0
2007-03-20 10:20:00,13.52,13.53,13.51,13.52,192000.0,10.6426,10.6505,10.6348,10.6426,192000.0
2007-03-20 10:30:00,13.53,13.54,13.52,13.54,122400.0,10.6505,10.6584,10.6426,10.6584,122400.0
2007-03-20 10:40:00,13.54,13.55,13.53,13.54,125600.0,10.6584,10.6663,10.6505,10.6584,125600.0
2007-03-20 10:50:00,13.53,13.59,13.53,13.59,255200.0,10.6505,10.6977,10.6505,10.6977,255200.0
2007-03-20 11:00:00,13.59,13.62,13.58,13.62,164800.0,10.6977,10.7214,10.6899,10.7214,164800.0
2007-03-20 11:10:00,13.62,13.63,13.59,13.62,244800.0,10.7214,10.7292,10.6977,10.7214,244800.0
2007-03-20 11:20:00,13.62,13.64,13.62,13.64,163200.0,10.7214,10.7371,10.7214,10.7371,163200.0
2007-03-20 11:30:00,13.64,13.64,13.61,13.61,201600.0,10.7371,10.7371,10.7135,10.7135,201600.0
2007-03-20 11:40:00,13.62,13.63,13.61,13.62,92800.0,10.7214,10.7292,10.7135,10.7214,92800.0
2007-03-20 11:50:00,13.62,13.62,13.6,13.62,176800.0,10.7214,10.7214,10.7056,10.7214,176800.0
2007-03-20 12:00:00,13.62,13.62,13.61,13.61,141600.0,10.7214,10.7214,10.7135,10.7135,141600.0
2007-03-20 12:10:00,13.61,13.62,13.6,13.62,140800.0,10.7135,10.7214,10.7056,10.7214,140800.0
2007-03-20 12:20:00,13.62,13.62,13.61,13.62,96800.0,10.7214,10.7214,10.7135,10.7214,96800.0
2007-03-20 12:30:00,13.63,13.63,13.61,13.63,120000.0,10.7292,10.7292,10.7135,10.7292,120000.0
2007-03-20 12:40:00,13.63,13.63,13.61,13.63,295200.0,10.7292,10.7292,10.7135,10.7292,295200.0
2007-03-20 12:50:00,13.63,13.64,13.63,13.63,75200.0,10.7292,10.7371,10.7292,10.7292,75200.0
2007-03-20 13:00:00,13.63,13.64,13.63,13.63,225600.0,10.7292,10.7371,10.7292,10.7292,225600.0
2007-03-20 13:10:00,13.63,13.64,13.62,13.63,200800.0,10.7292,10.7371,10.7214,10.7292,200800.0
2007-03-20 13:20:00,13.63,13.63,13.62,13.62,45600.0,10.7292,10.7292,10.7214,10.7214,45600.0
2007-03-20 13:30:00,13.62,13.63,13.62,13.63,110400.0,10.7214,10.7292,10.7214,10.7292,110400.0
2007-03-20 13:40:00,13.63,13.63,13.62,13.63,173600.0,10.7292,10.7292,10.7214,10.7292,173600.0
2007-03-20 13:50:00,13.63,13.63,13.61,13.62,119200.0,10.7292,10.7292,10.7135,10.7214,119200.0
2007-03-20 14:00:00,13.62,13.63,13.6,13.6,260000.0,10.7214,10.7292,10.7056,10.7056,260000.0
2007-03-20 14:10:00,13.6,13.6,13.6,13.6,144800.0,10.7056,10.7056,10.7056,10.7056,144800.0
2007-03-20 14:20:00,13.6,13.61,13.59,13.61,115200.0,10.7056,10.7135,10.6977,10.7135,115200.0
2007-03-20 14:30:00,13.61,13.61,13.6,13.61,81600.0,10.7135,10.7135,10.7056,10.7135,81600.0
2007-03-20 14:40:00,13.61,13.62,13.6,13.62,90400.0,10.7135,10.7214,10.7056,10.7214,90400.0
2007-03-20 14:50:00,13.62,13.64,13.62,13.63,88000.0,10.7214,10.7371,10.7214,10.7292,88000.0
2007-03-20 15:00:00,13.64,13.65,13.63,13.64,115200.0,10.7371,10.745,10.7292,10.7371,115200.0
2007-03-20 15:10:00,13.64,13.64,13.62,13.62,255200.0,10.7371,10.7371,10.7214,10.7214,255200.0
2007-03-20 15:20:00,13.62,13.63,13.62,13.63,208800.0,10.7214,10.7292,10.7214,10.7292,208800.0
2007-03-20 15:30:00,13.63,13.65,13.63,13.65,428800.0,10.7292,10.745,10.7292,10.745,428800.0
2007-03-20 15:40:00,13.65,13.66,13.64,13.65,426400.0,10.745,10.7528,10.7371,10.745,426400.0
2007-03-20 15:50:00,13.65,13.67,13.65,13.66,408000.0,10.745,10.7607,10.745,10.7528,408000.0
2007-03-21 09:30:00,13.65,13.76,13.61,13.61,301600.0,10.745,10.8316,10.7135,10.7135,301600.0
2007-03-21 09:40:00,13.61,13.63,13.56,13.57,173600.0,10.7135,10.7292,10.6741,10.682,173600.0
2007-03-21 09:50:00,13.57,13.57,13.52,13.52,3209600.0,10.682,10.682,10.6426,10.6426,3209600.0
2007-03-21 10:00:00,13.53,13.54,13.52,13.53,286400.0,10.6505,10.6584,10.6426,10.6505,286400.0
2007-03-21 10:10:00,13.53,13.56,13.53,13.56,220800.0,10.6505,10.6741,10.6505,10.6741,220800.0
2007-03-21 10:20:00,13.56,13.59,13.56,13.59,178400.0,10.6741,10.6977,10.6741,10.6977,178400.0
2007-03-21 10:30:00,13.58,13.58,13.55,13.57,221600.0,10.6899,10.6899,10.6663,10.682,221600.0
2007-03-21 10:40:00,13.57,13.57,13.56,13.57,252800.0,10.682,10.682,10.6741,10.682,252800.0
2007-03-21 10:50:00,13.57,13.57,13.53,13.54,440800.0,10.682,10.682,10.6505,10.6584,440800.0
2007-03-21 11:00:00,13.55,13.56,13.53,13.54,184800.0,10.6663,10.6741,10.6505,10.6584,184800.0
2007-03-21 11:10:00,13.53,13.55,13.53,13.55,189600.0,10.6505,10.6663,10.6505,10.6663,189600.0
2007-03-21 11:20:00,13.54,13.56,13.53,13.54,133600.0,10.6584,10.6741,10.6505,10.6584,133600.0
2007-03-21 11:30:00,13.54,13.54,13.53,13.53,146400.0,10.6584,10.6584,10.6505,10.6505,146400.0
2007-03-21 11:40:00,13.53,13.53,13.52,13.53,114400.0,10.6505,10.6505,10.6426,10.6505,114400.0
2007-03-21 11:50:00,13.53,13.54,13.52,13.52,92000.0,10.6505,10.6584,10.6426,10.6426,92000.0
2007-03-21 12:00:00,13.53,13.54,13.53,13.54,125600.0,10.6505,10.6584,10.6505,10.6584,125600.0
2007-03-21 12:10:00,13.54,13.54,13.54,13.54,84800.0,10.6584,10.6584,10.6584,10.6584,84800.0
2007-03-21 12:20:00,13.54,13.55,13.54,13.54,211200.0,10.6584,10.6663,10.6584,10.6584,211200.0
2007-03-21 12:30:00,13.54,13.54,13.53,13.54,141600.0,10.6584,10.6584,10.6505,10.6584,141600.0
2007-03-21 12:40:00,13.54,13.55,13.54,13.55,128000.0,10.6584,10.6663,10.6584,10.6663,128000.0
2007-03-21 12:50:00,13.55,13.56,13.55,13.56,72800.0,10.6663,10.6741,10.6663,10.6741,72800.0
2007-03-21 13:00:00,13.56,13.56,13.56,13.56,48000.0,10.6741,10.6741,10.6741,10.6741,48000.0
2007-03-21 13:10:00,13.55,13.56,13.55,13.55,108000.0,10.6663,10.6741,10.6663,10.6663,108000.0
2007-03-21 13:20:00,13.55,13.55,13.54,13.54,73600.0,10.6663,10.6663,10.6584,10.6584,73600.0
2007-03-21 13:30:00,13.54,13.54,13.53,13.54,119200.0,10.6584,10.6584,10.6505,10.6584,119200.0
2007-03-21 13:40:00,13.54,13.55,13.54,13.54,198400.0,10.6584,10.6663,10.6584,10.6584,198400.0
2007-03-21 13:50:00,13.54,13.54,13.53,13.54,157600.0,10.6584,10.6584,10.6505,10.6584,157600.0
2007-03-21 14:00:00,13.54,13.54,13.53,13.53,108800.0,10.6584,10.6584,10.6505,10.6505,108800.0
2007-03-21 14:10:00,13.54,13.58,13.53,13.55,600000.0,10.6584,10.6899,10.6505,10.6663,600000.0
2007-03-21 14:20:00,13.55,13.59,13.55,13.57,1092800.0,10.6663,10.6977,10.6663,10.682,1092800.0
2007-03-21 14:30:00,13.57,13.58,13.56,13.57,605600.0,10.682,10.6899,10.6741,10.682,605600.0
2007-03-21 14:40:00,13.57,13.58,13.55,13.58,628000.0,10.682,10.6899,10.6663,10.6899,628000.0
2007-03-21 14:50:00,13.58,13.64,13.58,13.63,403200.0,10.6899,10.7371,10.6899,10.7292,403200.0
2007-03-21 15:00:00,13.63,13.66,13.59,13.59,491200.0,10.7292,10.7528,10.6977,10.6977,491200.0
2007-03-21 15:10:00,13.59,13.59,13.56,13.56,478400.0,10.6977,10.6977,10.6741,10.6741,478400.0
2007-03-21 15:20:00,13.56,13.58,13.54,13.55,511200.0,10.6741,10.6899,10.6584,10.6663,511200.0
2007-03-21 15:30:00,13.56,13.62,13.55,13.6,600800.0,10.6741,10.7214,10.6663,10.7056,600800.0
2007-03-21 15:40:00,13.6,13.61,13.58,13.6,728800.0,10.7056,10.7135,10.6899,10.7056,728800.0
2007-03-21 15:50:00,13.6,13.61,13.58,13.61,841600.0,10.7056,10.7135,10.6899,10.7135,841600.0
2007-03-22 09:30:00,13.6,13.62,13.56,13.57,948800.0,10.7056,10.7214,10.6741,10.682,948800.0
2007-03-22 09:40:00,13.57,13.59,13.54,13.55,3528800.0,10.682,10.6977,10.6584,10.6663,3528800.0
2007-03-22 09:50:00,13.55,13.56,13.35,13.41,1452000.0,10.6663,10.6741,10.5088,10.5561,1452000.0
2007-03-22 10:00:00,13.42,13.42,13.38,13.4,843200.0,10.5639,10.5639,10.5324,10.5482,843200.0
2007-03-22 10:10:00,13.4,13.44,13.39,13.42,505600.0,10.5482,10.5797,10.5403,10.5639,505600.0
2007-03-22 10:20:00,13.41,13.42,13.39,13.4,494400.0,10.5561,10.5639,10.5403,10.5482,494400.0
2007-03-22 10:30:00,13.4,13.43,13.39,13.42,551200.0,10.5482,10.5718,10.5403,10.5639,551200.0
2007-03-22 10:40:00,13.43,13.44,13.42,13.43,500800.0,10.5718,10.5797,10.5639,10.5718,500800.0
2007-03-22 10:50:00,13.43,13.47,13.43,13.44,416800.0,10.5718,10.6033,10.5718,10.5797,416800.0
2007-03-22 11:00:00,13.44,13.48,13.43,13.48,272000.0,10.5797,10.6112,10.5718,10.6112,272000.0
2007-03-22 11:10:00,13.48,13.51,13.47,13.51,611200.0,10.6112,10.6348,10.6033,10.6348,611200.0
2007-03-22 11:20:00,13.51,13.56,13.5,13.55,948800.0,10.6348,10.6741,10.6269,10.6663,948800.0
2007-03-22 11:30:00,13.55,13.56,13.54,13.56,296800.0,10.6663,10.6741,10.6584,10.6741,296800.0
2007-03-22 11:40:00,13.56,13.59,13.56,13.59,290400.0,10.6741,10.6977,10.6741,10.6977,290400.0
2007-03-22 11:50:00,13.59,13.62,13.59,13.62,332800.0,10.6977,10.7214,10.6977,10.7214,332800.0
2007-03-22 12:00:00,13.62,13.62,13.57,13.59,443200.0,10.7214,10.7214,10.682,10.6977,443200.0
2007-03-22 12:10:00,13.59,13.62,13.59,13.6,274400.0,10.6977,10.7214,10.6977,10.7056,274400.0
2007-03-22 12:20:00,13.6,13.6,13.51,13.56,602400.0,10.7056,10.7056,10.6348,10.6741,602400.0
2007-03-22 12:30:00,13.56,13.58,13.55,13.56,153600.0,10.6741,10.6899,10.6663,10.6741,153600.0
2007-03-22 12:40:00,13.56,13.58,13.56,13.58,116000.0,10.6741,10.6899,10.6741,10.6899,116000.0
2007-03-22 12:50:00,13.58,13.58,13.56,13.57,103200.0,10.6899,10.6899,10.6741,10.682,103200.0
2007-03-22 13:00:00,13.57,13.58,13.56,13.56,235200.0,10.682,10.6899,10.6741,10.6741,235200.0
2007-03-22 13:10:00,13.57,13.57,13.56,13.56,150400.0,10.682,10.682,10.6741,10.6741,150400.0
2007-03-22 13:20:00,13.56,13.57,13.54,13.56,308800.0,10.6741,10.682,10.6584,10.6741,308800.0
2007-03-22 13:30:00,13.56,13.56,13.52,13.55,362400.0,10.6741,10.6741,10.6426,10.6663,362400.0
2007-03-22 13:40:00,13.55,13.56,13.54,13.54,258400.0,10.6663,10.6741,10.6584,10.6584,258400.0
2007-03-22 13:50:00,13.54,13.56,13.54,13.56,72000.0,10.6584,10.6741,10.6584,10.6741,72000.0
2007-03-22 14:00:00,13.56,13.58,13.56,13.58,198400.0,10.6741,10.6899,10.6741,10.6899,198400.0
2007-03-22 14:10:00,13.58,13.6,13.57,13.59,160000.0,10.6899,10.7056,10.682,10.6977,160000.0
2007-03-22 14:20:00,13.59,13.59,13.57,13.58,178400.0,10.6977,10.6977,10.682,10.6899,178400.0
2007-03-22 14:30:00,13.58,13.59,13.58,13.58,165600.0,10.6899,10.6977,10.6899,10.6899,165600.0
2007-03-22 14:40:00,13.58,13.59,13.58,13.59,137600.0,10.6899,10.6977,10.6899,10.6977,137600.0
2007-03-22 14:50:00,13.59,13.6,13.59,13.59,207200.0,10.6977,10.7056,10.6977,10.6977,207200.0
2007-03-22 15:00:00,13.59,13.59,13.58,13.58,202400.0,10.6977,10.6977,10.6899,10.6899,202400.0
2007-03-22 15:10:00,13.58,13.58,13.55,13.57,216000.0,10.6899,10.6899,10.6663,10.682,216000.0
2007-03-22 15:20:00,13.58,13.58,13.55,13.56,400000.0,10.6899,10.6899,10.6663,10.6741,400000.0
2007-03-22 15:30:00,13.56,13.57,13.55,13.56,456800.0,10.6741,10.682,10.6663,10.6741,456800.0
2007-03-22 15:40:00,13.56,13.59,13.56,13.59,1024800.0,10.6741,10.6977,10.6741,10.6977,1024800.0
2007-03-22 15:50:00,13.59,13.6,13.58,13.58,647200.0,10.6977,10.7056,10.6899,10.6899,647200.0
2007-03-23 09:30:00,13.38,13.47,13.29,13.33,1928800.0,10.5324,10.6033,10.4616,10.4931,1928800.0
2007-03-23 09:40:00,13.33,13.33,13.19,13.22,2228000.0,10.4931,10.4931,10.3829,10.4065,2228000.0
2007-03-23 09:50:00,13.22,13.25,13.17,13.18,1255200.0,10.4065,10.4301,10.3671,10.375,1255200.0
2007-03-23 10:00:00,13.18,13.21,13.18,13.19,1388800.0,10.375,10.3986,10.375,10.3829,1388800.0
2007-03-23 10:10:00,13.18,13.21,13.13,13.19,1431200.0,10.375,10.3986,10.3356,10.3829,1431200.0
2007-03-23 10:20:00,13.18,13.31,13.18,13.28,1016000.0,10.375,10.4773,10.375,10.4537,1016000.0
2007-03-23 10:30:00,13.27,13.28,13.21,13.22,777600.0,10.4458,10.4537,10.3986,10.4065,777600.0
2007-03-23 10:40:00,13.22,13.29,13.21,13.29,1210400.0,10.4065,10.4616,10.3986,10.4616,1210400.0
2007-03-23 10:50:00,13.29,13.36,13.29,13.36,1142400.0,10.4616,10.5167,10.4616,10.5167,1142400.0
2007-03-23 11:00:00,13.36,13.42,13.34,13.38,1541600.0,10.5167,10.5639,10.501,10.5324,1541600.0
2007-03-23 11:10:00,13.39,13.4,13.35,13.36,1160800.0,10.5403,10.5482,10.5088,10.5167,1160800.0
2007-03-23 11:20:00,13.35,13.38,13.33,13.36,674400.0,10.5088,10.5324,10.4931,10.5167,674400.0
2007-03-23 11:30:00,13.36,13.37,13.36,13.36,391200.0,10.5167,10.5246,10.5167,10.5167,391200.0
2007-03-23 11:40:00,13.36,13.36,13.33,13.33,628800.0,10.5167,10.5167,10.4931,10.4931,628800.0
2007-03-23 11:50:00,13.33,13.34,13.29,13.32,337600.0,10.4931,10.501,10.4616,10.4852,337600.0
2007-03-23 12:00:00,13.32,13.37,13.31,13.37,292800.0,10.4852,10.5246,10.4773,10.5246,292800.0
2007-03-23 12:10:00,13.37,13.38,13.35,13.38,303200.0,10.5246,10.5324,10.5088,10.5324,303200.0
2007-03-23 12:20:00,13.38,13.42,13.38,13.42,367200.0,10.5324,10.5639,10.5324,10.5639,367200.0
2007-03-23 12:30:00,13.42,13.42,13.4,13.41,516800.0,10.5639,10.5639,10.5482,10.5561,516800.0
2007-03-23 12:40:00,13.41,13.41,13.39,13.41,462400.0,10.5561,10.5561,10.5403,10.5561,462400.0
2007-03-23 12:50:00,13.41,13.48,13.41,13.48,608000.0,10.5561,10.6112,10.5561,10.6112,608000.0
2007-03-23 13:00:00,13.48,13.52,13.46,13.48,934400.0,10.6112,10.6426,10.5954,10.6112,934400.0
2007-03-23 13:10:00,13.48,13.56,13.47,13.54,795200.0,10.6112,10.6741,10.6033,10.6584,795200.0
2007-03-23 13:20:00,13.54,13.58,13.52,13.55,1072000.0,10.6584,10.6899,10.6426,10.6663,1072000.0
2007-03-23 13:30:00,13.55,13.61,13.53,13.57,589600.0,10.6663,10.7135,10.6505,10.682,589600.0
2007-03-23 13:40:00,13.57,13.59,13.55,13.56,272800.0,10.682,10.6977,10.6663,10.6741,272800.0
2007-03-23 13:50:00,13.56,13.58,13.54,13.54,264000.0,10.6741,10.6899,10.6584,10.6584,264000.0
2007-03-23 14:00:00,13.54,13.55,13.49,13.5,250400.0,10.6584,10.6663,10.619,10.6269,250400.0
2007-03-23 14:10:00,13.5,13.51,13.48,13.49,456800.0,10.6269,10.6348,10.6112,10.619,456800.0
2007-03-23 14:20:00,13.48,13.52,13.46,13.5,360800.0,10.6112,10.6426,10.5954,10.6269,360800.0
2007-03-23 14:30:00,13.5,13.53,13.49,13.52,836800.0,10.6269,10.6505,10.619,10.6426,836800.0
2007-03-23 14:40:00,13.52,13.53,13.51,13.53,234400.0,10.6426,10.6505,10.6348,10.6505,234400.0
2007-03-23 14:50:00,13.53,13.59,13.53,13.56,744000.0,10.6505,10.6977,10.6505,10.6741,744000.0
2007-03-23 15:00:00,13.56,13.61,13.56,13.6,772000.0,10.6741,10.7135,10.6741,10.7056,772000.0
2007-03-23 15:10:00,13.6,13.63,13.58,13.62,877600.0,10.7056,10.7292,10.6899,10.7214,877600.0
2007-03-23 15:20:00,13.62,13.65,13.61,13.65,796000.0,10.7214,10.745,10.7135,10.745,796000.0
2007-03-23 15:30:00,13.65,13.66,13.61,13.63,1470400.0,10.745,10.7528,10.7135,10.7292,1470400.0
2007-03-23 15:40:00,13.63,13.65,13.63,13.65,928000.0,10.7292,10.745,10.7292,10.745,928000.0
2007-03-23 15:50:00,13.66,13.66,13.61,13.62,1588800.0,10.7528,10.7528,10.7135,10.7214,1588800.0
2007-03-26 09:30:00,13.63,13.67,13.58,13.6,524800.0,10.7292,10.7607,10.6899,10.7056,524800.0
2007-03-26 09:40:00,13.6,13.68,13.6,13.63,574400.0,10.7056,10.7686,10.7056,10.7292,574400.0
2007-03-26 09:50:00,13.63,13.64,13.61,13.62,320800.0,10.7292,10.7371,10.7135,10.7214,320800.0
2007-03-26 10:00:00,13.62,13.62,13.54,13.56,816800.0,10.7214,10.7214,10.6584,10.6741,816800.0
2007-03-26 10:10:00,13.56,13.56,13.51,13.52,329600.0,10.6741,10.6741,10.6348,10.6426,329600.0
2007-03-26 10:20:00,13.52,13.53,13.47,13.51,556000.0,10.6426,10.6505,10.6033,10.6348,556000.0
2007-03-26 10:30:00,13.51,13.53,13.49,13.5,304000.0,10.6348,10.6505,10.619,10.6269,304000.0
2007-03-26 10:40:00,13.5,13.52,13.5,13.52,149600.0,10.6269,10.6426,10.6269,10.6426,149600.0
2007-03-26 10:50:00,13.52,13.54,13.51,13.54,130400.0,10.6426,10.6584,10.6348,10.6584,130400.0
2007-03-26 11:00:00,13.53,13.54,13.5,13.5,287200.0,10.6505,10.6584,10.6269,10.6269,287200.0
2007-03-26 11:10:00,13.51,13.52,13.5,13.52,213600.0,10.6348,10.6426,10.6269,10.6426,213600.0
2007-03-26 11:20:00,13.52,13.53,13.51,13.52,141600.0,10.6426,10.6505,10.6348,10.6426,141600.0
2007-03-26 11:30:00,13.52,13.53,13.51,13.53,230400.0,10.6426,10.6505,10.6348,10.6505,230400.0
2007-03-26 11:40:00,13.53,13.54,13.52,13.53,189600.0,10.6505,10.6584,10.6426,10.6505,189600.0
2007-03-26 11:50:00,13.52,13.53,13.51,13.52,137600.0,10.6426,10.6505,10.6348,10.6426,137600.0
2007-03-26 12:00:00,13.52,13.53,13.51,13.52,117600.0,10.6426,10.6505,10.6348,10.6426,117600.0
2007-03-26 12:10:00,13.52,13.52,13.49,13.49,200000.0,10.6426,10.6426,10.619,10.619,200000.0
2007-03-26 12:20:00,13.49,13.53,13.49,13.5,224800.0,10.619,10.6505,10.619,10.6269,224800.0
2007-03-26 12:30:00,13.5,13.51,13.49,13.49,173600.0,10.6269,10.6348,10.619,10.619,173600.0
2007-03-26 12:40:00,13.49,13.5,13.48,13.48,217600.0,10.619,10.6269,10.6112,10.6112,217600.0
2007-03-26 12:50:00,13.48,13.48,13.45,13.45,199200.0,10.6112,10.6112,10.5875,10.5875,199200.0
2007-03-26 13:00:00,13.45,13.46,13.43,13.46,493600.0,10.5875,10.5954,10.5718,10.5954,493600.0
2007-03-26 13:10:00,13.46,13.49,13.46,13.49,218400.0,10.5954,10.619,10.5954,10.619,218400.0
2007-03-26 13:20:00,13.49,13.5,13.49,13.49,211200.0,10.619,10.6269,10.619,10.619,211200.0
2007-03-26 13:30:00,13.49,13.52,13.49,13.51,170400.0,10.619,10.6426,10.619,10.6348,170400.0
2007-03-26 13:40:00,13.51,13.52,13.49,13.5,76000.0,10.6348,10.6426,10.619,10.6269,76000.0
2007-03-26 13:50:00,13.5,13.5,13.49,13.5,108800.0,10.6269,10.6269,10.619,10.6269,108800.0
2007-03-26 14:00:00,13.5,13.53,13.5,13.52,129600.0,10.6269,10.6505,10.6269,10.6426,129600.0
2007-03-26 14:10:00,13.52,13.53,13.51,13.52,168000.0,10.6426,10.6505,10.6348,10.6426,168000.0
2007-03-26 14:20:00,13.52,13.55,13.51,13.52,324000.0,10.6426,10.6663,10.6348,10.6426,324000.0
2007-03-26 14:30:00,13.52,13.52,13.51,13.51,58400.0,10.6426,10.6426,10.6348,10.6348,58400.0
2007-03-26 14:40:00,13.51,13.54,13.51,13.52,184000.0,10.6348,10.6584,10.6348,10.6426,184000.0
2007-03-26 14:50:00,13.52,13.54,13.51,13.54,128000.0,10.6426,10.6584,10.6348,10.6584,128000.0
2007-03-26 15:00:00,13.54,13.55,13.52,13.52,148000.0,10.6584,10.6663,10.6426,10.6426,148000.0
2007-03-26 15:10:00,13.53,13.54,13.52,13.53,144000.0,10.6505,10.6584,10.6426,10.6505,144000.0
2007-03-26 15:20:00,13.53,13.55,13.52,13.54,237600.0,10.6505,10.6663,10.6426,10.6584,237600.0
2007-03-26 15:30:00,13.54,13.58,13.54,13.56,400800.0,10.6584,10.6899,10.6584,10.6741,400800.0
2007-03-26 15:40:00,13.56,13.61,13.56,13.61,448800.0,10.6741,10.7135,10.6741,10.7135,448800.0
2007-03-26 15:50:00,13.61,13.61,13.58,13.6,572000.0,10.7135,10.7135,10.6899,10.7056,572000.0
2007-03-27 09:30:00,13.56,13.56,13.48,13.48,466400.0,10.6741,10.6741,10.6112,10.6112,466400.0
2007-03-27 09:40:00,13.49,13.49,13.45,13.47,353600.0,10.619,10.619,10.5875,10.6033,353600.0
2007-03-27 09:50:00,13.47,13.48,13.43,13.45,608800.0,10.6033,10.6112,10.5718,10.5875,608800.0
2007-03-27 10:00:00,13.45,13.49,13.38,13.39,861600.0,10.5875,10.619,10.5324,10.5403,861600.0
2007-03-27 10:10:00,13.39,13.4,13.38,13.38,566400.0,10.5403,10.5482,10.5324,10.5324,566400.0
2007-03-27 10:20:00,13.37,13.39,13.36,13.37,311200.0,10.5246,10.5403,10.5167,10.5246,311200.0
2007-03-27 10:30:00,13.37,13.39,13.36,13.38,357600.0,10.5246,10.5403,10.5167,10.5324,357600.0
2007-03-27 10:40:00,13.38,13.38,13.35,13.36,374400.0,10.5324,10.5324,10.5088,10.5167,374400.0
2007-03-27 10:50:00,13.36,13.37,13.35,13.35,353600.0,10.5167,10.5246,10.5088,10.5088,353600.0
2007-03-27 11:00:00,13.35,13.36,13.35,13.35,320800.0,10.5088,10.5167,10.5088,10.5088,320800.0
2007-03-27 11:10:00,13.35,13.36,13.34,13.36,315200.0,10.5088,10.5167,10.501,10.5167,315200.0
2007-03-27 11:20:00,13.36,13.36,13.34,13.34,193600.0,10.5167,10.5167,10.501,10.501,193600.0
2007-03-27 11:30:00,13.35,13.36,13.34,13.35,212800.0,10.5088,10.5167,10.501,10.5088,212800.0
2007-03-27 11:40:00,13.35,13.36,13.34,13.35,227200.0,10.5088,10.5167,10.501,10.5088,227200.0
2007-03-27 11:50:00,13.35,13.35,13.33,13.34,255200.0,10.5088,10.5088,10.4931,10.501,255200.0
2007-03-27 12:00:00,13.34,13.34,13.32,13.34,274400.0,10.501,10.501,10.4852,10.501,274400.0
2007-03-27 12:10:00,13.34,13.34,13.33,13.34,177600.0,10.501,10.501,10.4931,10.501,177600.0
2007-03-27 12:20:00,13.34,13.35,13.33,13.34,404800.0,10.501,10.5088,10.4931,10.501,404800.0
2007-03-27 12:30:00,13.34,13.36,13.34,13.35,179200.0,10.501,10.5167,10.501,10.5088,179200.0
2007-03-27 12:40:00,13.35,13.38,13.35,13.37,450400.0,10.5088,10.5324,10.5088,10.5246,450400.0
2007-03-27 12:50:00,13.37,13.39,13.37,13.38,278400.0,10.5246,10.5403,10.5246,10.5324,278400.0
2007-03-27 13:00:00,13.38,13.39,13.38,13.39,196800.0,10.5324,10.5403,10.5324,10.5403,196800.0
2007-03-27 13:10:00,13.39,13.4,13.38,13.38,360800.0,10.5403,10.5482,10.5324,10.5324,360800.0
2007-03-27 13:20:00,13.38,13.38,13.37,13.38,178400.0,10.5324,10.5324,10.5246,10.5324,178400.0
2007-03-27 13:30:00,13.38,13.38,13.36,13.37,352800.0,10.5324,10.5324,10.5167,10.5246,352800.0
2007-03-27 13:40:00,13.36,13.38,13.36,13.37,228800.0,10.5167,10.5324,10.5167,10.5246,228800.0
2007-03-27 13:50:00,13.37,13.38,13.36,13.37,352800.0,10.5246,10.5324,10.5167,10.5246,352800.0
2007-03-27 14:00:00,13.37,13.37,13.33,13.34,324800.0,10.5246,10.5246,10.4931,10.501,324800.0
2007-03-27 14:10:00,13.34,13.34,13.32,13.32,359200.0,10.501,10.501,10.4852,10.4852,359200.0
2007-03-27 14:20:00,13.32,13.32,13.3,13.31,359200.0,10.4852,10.4852,10.4695,10.4773,359200.0
2007-03-27 14:30:00,13.31,13.32,13.31,13.31,452000.0,10.4773,10.4852,10.4773,10.4773,452000.0
2007-03-27 14:40:00,13.31,13.32,13.3,13.3,230400.0,10.4773,10.4852,10.4695,10.4695,230400.0
2007-03-27 14:50:00,13.3,13.33,13.3,13.32,1146400.0,10.4695,10.4931,10.4695,10.4852,1146400.0
2007-03-27 15:00:00,13.32,13.35,13.32,13.35,539200.0,10.4852,10.5088,10.4852,10.5088,539200.0
2007-03-27 15:10:00,13.34,13.35,13.34,13.35,424000.0,10.501,10.5088,10.501,10.5088,424000.0
2007-03-27 15:20:00,13.35,13.35,13.33,13.35,461600.0,10.5088,10.5088,10.4931,10.5088,461600.0
2007-03-27 15:30:00,13.35,13.36,13.34,13.36,622400.0,10.5088,10.5167,10.501,10.5167,622400.0
2007-03-27 15:40:00,13.35,13.35,13.33,13.33,754400.0,10.5088,10.5088,10.4931,10.4931,754400.0
2007-03-27 15:50:00,13.33,13.33,13.31,13.31,1106400.0,10.4931,10.4931,10.4773,10.4773,1106400.0
2007-03-28 09:30:00,13.3,13.3,13.23,13.24,585600.0,10.4695,10.4695,10.4144,10.4222,585600.0
2007-03-28 09:40:00,13.24,13.24,13.18,13.21,696000.0,10.4222,10.4222,10.375,10.3986,696000.0
2007-03-28 09:50:00,13.19,13.21,13.17,13.18,471200.0,10.3829,10.3986,10.3671,10.375,471200.0
2007-03-28 10:00:00,13.18,13.2,13.17,13.19,371200.0,10.375,10.3907,10.3671,10.3829,371200.0
2007-03-28 10:10:00,13.19,13.19,13.18,13.19,344000.0,10.3829,10.3829,10.375,10.3829,344000.0
2007-03-28 10:20:00,13.19,13.19,13.18,13.18,275200.0,10.3829,10.3829,10.375,10.375,275200.0
2007-03-28 10:30:00,13.18,13.18,13.13,13.14,941600.0,10.375,10.375,10.3356,10.3435,941600.0
2007-03-28 10:40:00,13.14,13.14,13.12,13.14,413600.0,10.3435,10.3435,10.3278,10.3435,413600.0
2007-03-28 10:50:00,13.14,13.16,13.12,13.15,489600.0,10.3435,10.3593,10.3278,10.3514,489600.0
2007-03-28 11:00:00,13.14,13.17,13.12,13.16,471200.0,10.3435,10.3671,10.3278,10.3593,471200.0
2007-03-28 11:10:00,13.16,13.19,13.16,13.18,321600.0,10.3593,10.3829,10.3593,10.375,321600.0
2007-03-28 11:20:00,13.18,13.18,13.13,13.14,340000.0,10.375,10.375,10.3356,10.3435,340000.0
2007-03-28 11:30:00,13.14,13.14,13.12,13.13,331200.0,10.3435,10.3435,10.3278,10.3356,331200.0
2007-03-28 11:40:00,13.13,13.14,13.13,13.14,168800.0,10.3356,10.3435,10.3356,10.3435,168800.0
2007-03-28 11:50:00,13.14,13.14,13.13,13.13,200000.0,10.3435,10.3435,10.3356,10.3356,200000.0
2007-03-28 12:00:00,13.14,13.18,13.13,13.17,255200.0,10.3435,10.375,10.3356,10.3671,255200.0
2007-03-28 12:10:00,13.17,13.21,13.15,13.21,412800.0,10.3671,10.3986,10.3514,10.3986,412800.0
2007-03-28 12:20:00,13.21,13.22,13.2,13.2,348800.0,10.3986,10.4065,10.3907,10.3907,348800.0
2007-03-28 12:30:00,13.2,13.23,13.2,13.23,200800.0,10.3907,10.4144,10.3907,10.4144,200800.0
2007-03-28 12:40:00,13.23,13.23,13.21,13.23,209600.0,10.4144,10.4144,10.3986,10.4144,209600.0
2007-03-28 12:50:00,13.23,13.23,13.22,13.22,239200.0,10.4144,10.4144,10.4065,10.4065,239200.0
2007-03-28 13:00:00,13.22,13.22,13.2,13.21,279200.0,10.4065,10.4065,10.3907,10.3986,279200.0
2007-03-28 13:10:00,13.21,13.21,13.2,13.2,200800.0,10.3986,10.3986,10.3907,10.3907,200800.0
2007-03-28 13:20:00,13.2,13.21,13.2,13.2,204800.0,10.3907,10.3986,10.3907,10.3907,204800.0
2007-03-28 13:30:00,13.2,13.2,13.19,13.2,250400.0,10.3907,10.3907,10.3829,10.3907,250400.0
2007-03-28 13:40:00,13.2,13.21,13.19,13.2,152800.0,10.3907,10.3986,10.3829,10.3907,152800.0
2007-03-28 13:50:00,13.2,13.2,13.17,13.17,286400.0,10.3907,10.3907,10.3671,10.3671,286400.0
2007-03-28 14:00:00,13.18,13.19,13.17,13.17,180000.0,10.375,10.3829,10.3671,10.3671,180000.0
2007-03-28 14:10:00,13.17,13.17,13.14,13.14,348800.0,10.3671,10.3671,10.3435,10.3435,348800.0
2007-03-28 14:20:00,13.14,13.15,13.13,13.13,431200.0,10.3435,10.3514,10.3356,10.3356,431200.0
2007-03-28 14:30:00,13.13,13.14,13.11,13.14,438400.0,10.3356,10.3435,10.3199,10.3435,438400.0
2007-03-28 14:40:00,13.14,13.14,13.12,13.13,219200.0,10.3435,10.3435,10.3278,10.3356,219200.0
2007-03-28 14:50:00,13.13,13.13,13.12,13.13,172800.0,10.3356,10.3356,10.3278,10.3356,172800.0
2007-03-28 15:00:00,13.13,13.14,13.13,13.13,324000.0,10.3356,10.3435,10.3356,10.3356,324000.0
2007-03-28 15:10:00,13.13,13.13,13.12,13.12,409600.0,10.3356,10.3356,10.3278,10.3278,409600.0
2007-03-28 15:20:00,13.13,13.16,13.12,13.15,968000.0,10.3356,10.3593,10.3278,10.3514,968000.0
2007-03-28 15:30:00,13.15,13.15,13.13,13.15,1032000.0,10.3514,10.3514,10.3356,10.3514,1032000.0
2007-03-28 15:40:00,13.15,13.16,13.14,13.15,692000.0,10.3514,10.3593,10.3435,10.3514,692000.0
2007-03-28 15:50:00,13.15,13.16,13.14,13.14,672000.0,10.3514,10.3593,10.3435,10.3435,672000.0
2007-03-29 09:30:00,13.14,13.22,13.14,13.15,524800.0,10.3435,10.4065,10.3435,10.3514,524800.0
2007-03-29 09:40:00,13.15,13.15,13.12,13.13,292800.0,10.3514,10.3514,10.3278,10.3356,292800.0
2007-03-29 09:50:00,13.13,13.18,13.09,13.18,412800.0,10.3356,10.375,10.3042,10.375,412800.0
2007-03-29 10:00:00,13.18,13.2,13.17,13.18,312000.0,10.375,10.3907,10.3671,10.375,312000.0
2007-03-29 10:10:00,13.17,13.18,13.16,13.17,188000.0,10.3671,10.375,10.3593,10.3671,188000.0
2007-03-29 10:20:00,13.17,13.17,13.15,13.15,160800.0,10.3671,10.3671,10.3514,10.3514,160800.0
2007-03-29 10:30:00,13.16,13.16,13.14,13.15,190400.0,10.3593,10.3593,10.3435,10.3514,190400.0
2007-03-29 10:40:00,13.15,13.15,13.11,13.11,231200.0,10.3514,10.3514,10.3199,10.3199,231200.0
2007-03-29 10:50:00,13.11,13.13,13.1,13.11,204800.0,10.3199,10.3356,10.312,10.3199,204800.0
2007-03-29 11:00:00,13.11,13.13,13.11,13.12,150400.0,10.3199,10.3356,10.3199,10.3278,150400.0
2007-03-29 11:10:00,13.13,13.15,13.12,13.15,232000.0,10.3356,10.3514,10.3278,10.3514,232000.0
2007-03-29 11:20:00,13.15,13.15,13.14,13.15,420800.0,10.3514,10.3514,10.3435,10.3514,420800.0
2007-03-29 11:30:00,13.15,13.16,13.14,13.15,183200.0,10.3514,10.3593,10.3435,10.3514,183200.0
2007-03-29 11:40:00,13.15,13.16,13.14,13.15,132800.0,10.3514,10.3593,10.3435,10.3514,132800.0
2007-03-29 11:50:00,13.15,13.16,13.14,13.14,242400.0,10.3514,10.3593,10.3435,10.3435,242400.0
2007-03-29 12:00:00,13.14,13.16,13.14,13.15,316800.0,10.3435,10.3593,10.3435,10.3514,316800.0
2007-03-29 12:10:00,13.15,13.15,13.13,13.13,132000.0,10.3514,10.3514,10.3356,10.3356,132000.0
2007-03-29 12:20:00,13.13,13.13,13.12,13.13,254400.0,10.3356,10.3356,10.3278,10.3356,254400.0
2007-03-29 12:30:00,13.13,13.13,13.11,13.13,275200.0,10.3356,10.3356,10.3199,10.3356,275200.0
2007-03-29 12:40:00,13.13,13.15,13.13,13.15,107200.0,10.3356,10.3514,10.3356,10.3514,107200.0
2007-03-29 12:50:00,13.15,13.15,13.13,13.13,108800.0,10.3514,10.3514,10.3356,10.3356,108800.0
2007-03-29 13:00:00,13.13,13.14,13.11,13.14,268000.0,10.3356,10.3435,10.3199,10.3435,268000.0
2007-03-29 13:10:00,13.13,13.14,13.12,13.12,312800.0,10.3356,10.3435,10.3278,10.3278,312800.0
2007-03-29 13:20:00,13.12,13.12,13.09,13.1,144800.0,10.3278,10.3278,10.3042,10.312,144800.0
2007-03-29 13:30:00,13.1,13.12,13.09,13.12,178400.0,10.312,10.3278,10.3042,10.3278,178400.0
2007-03-29 13:40:00,13.12,13.13,13.1,13.11,128800.0,10.3278,10.3356,10.312,10.3199,128800.0
2007-03-29 13:50:00,13.11,13.12,13.1,13.1,117600.0,10.3199,10.3278,10.312,10.312,117600.0
2007-03-29 14:00:00,13.1,13.11,13.07,13.08,834400.0,10.312,10.3199,10.2884,10.2963,834400.0
2007-03-29 14:10:00,13.08,13.08,13.06,13.08,503200.0,10.2963,10.2963,10.2805,10.2963,503200.0
2007-03-29 14:20:00,13.08,13.1,13.07,13.09,182400.0,10.2963,10.312,10.2884,10.3042,182400.0
2007-03-29 14:30:00,13.09,13.09,13.06,13.09,180800.0,10.3042,10.3042,10.2805,10.3042,180800.0
2007-03-29 14:40:00,13.09,13.12,13.09,13.1,265600.0,10.3042,10.3278,10.3042,10.312,265600.0
2007-03-29 14:50:00,13.1,13.11,13.1,13.11,186400.0,10.312,10.3199,10.312,10.3199,186400.0
2007-03-29 15:00:00,13.11,13.12,13.1,13.12,172000.0,10.3199,10.3278,10.312,10.3278,172000.0
2007-03-29 15:10:00,13.11,13.15,13.11,13.13,307200.0,10.3199,10.3514,10.3199,10.3356,307200.0
2007-03-29 15:20:00,13.13,13.14,13.12,13.12,240000.0,10.3356,10.3435,10.3278,10.3278,240000.0
2007-03-29 15:30:00,13.12,13.14,13.1,13.12,384000.0,10.3278,10.3435,10.312,10.3278,384000.0
2007-03-29 15:40:00,13.12,13.14,13.12,13.13,811200.0,10.3278,10.3435,10.3278,10.3356,811200.0
2007-03-29 15:50:00,13.13,13.14,13.12,13.13,516800.0,10.3356,10.3435,10.3278,10.3356,516800.0
2007-03-30 09:30:00,13.15,13.17,13.1,13.12,165600.0,10.3514,10.3671,10.312,10.3278,165600.0
2007-03-30 09:40:00,13.12,13.26,13.12,13.24,419200.0,10.3278,10.438,10.3278,10.4222,419200.0
2007-03-30 09:50:00,13.24,13.28,13.21,13.26,312800.0,10.4222,10.4537,10.3986,10.438,312800.0
2007-03-30 10:00:00,13.26,13.27,13.24,13.27,287200.0,10.438,10.4458,10.4222,10.4458,287200.0
2007-03-30 10:10:00,13.26,13.28,13.26,13.28,223200.0,10.438,10.4537,10.438,10.4537,223200.0
2007-03-30 10:20:00,13.27,13.29,13.26,13.28,198400.0,10.4458,10.4616,10.438,10.4537,198400.0
2007-03-30 10:30:00,13.28,13.3,13.26,13.3,385600.0,10.4537,10.4695,10.438,10.4695,385600.0
2007-03-30 10:40:00,13.3,13.32,13.29,13.3,388800.0,10.4695,10.4852,10.4616,10.4695,388800.0
2007-03-30 10:50:00,13.3,13.3,13.29,13.3,158400.0,10.4695,10.4695,10.4616,10.4695,158400.0
2007-03-30 11:00:00,13.3,13.32,13.29,13.32,148000.0,10.4695,10.4852,10.4616,10.4852,148000.0
2007-03-30 11:10:00,13.32,13.34,13.3,13.32,421600.0,10.4852,10.501,10.4695,10.4852,421600.0
2007-03-30 11:20:00,13.32,13.33,13.28,13.28,420800.0,10.4852,10.4931,10.4537,10.4537,420800.0
2007-03-30 11:30:00,13.28,13.29,13.28,13.29,434400.0,10.4537,10.4616,10.4537,10.4616,434400.0
2007-03-30 11:40:00,13.29,13.29,13.21,13.24,714400.0,10.4616,10.4616,10.3986,10.4222,714400.0
2007-03-30 11:50:00,13.23,13.28,13.23,13.27,580000.0,10.4144,10.4537,10.4144,10.4458,580000.0
2007-03-30 12:00:00,13.27,13.27,13.24,13.26,302400.0,10.4458,10.4458,10.4222,10.438,302400.0
2007-03-30 12:10:00,13.26,13.27,13.24,13.24,148800.0,10.438,10.4458,10.4222,10.4222,148800.0
2007-03-30 12:20:00,13.25,13.26,13.24,13.25,134400.0,10.4301,10.438,10.4222,10.4301,134400.0
2007-03-30 12:30:00,13.25,13.26,13.24,13.25,186400.0,10.4301,10.438,10.4222,10.4301,186400.0
2007-03-30 12:40:00,13.25,13.26,13.25,13.25,172000.0,10.4301,10.438,10.4301,10.4301,172000.0
2007-03-30 12:50:00,13.25,13.26,13.25,13.26,120000.0,10.4301,10.438,10.4301,10.438,120000.0
2007-03-30 13:00:00,13.26,13.27,13.25,13.26,186400.0,10.438,10.4458,10.4301,10.438,186400.0
2007-03-30 13:10:00,13.26,13.26,13.25,13.25,93600.0,10.438,10.438,10.4301,10.4301,93600.0
2007-03-30 13:20:00,13.25,13.26,13.25,13.26,69600.0,10.4301,10.438,10.4301,10.438,69600.0
2007-03-30 13:30:00,13.26,13.29,13.26,13.28,254400.0,10.438,10.4616,10.438,10.4537,254400.0
2007-03-30 13:40:00,13.28,13.29,13.26,13.27,223200.0,10.4537,10.4616,10.438,10.4458,223200.0
2007-03-30 13:50:00,13.27,13.28,13.26,13.28,110400.0,10.4458,10.4537,10.438,10.4537,110400.0
2007-03-30 14:00:00,13.28,13.28,13.27,13.27,94400.0,10.4537,10.4537,10.4458,10.4458,94400.0
2007-03-30 14:10:00,13.27,13.28,13.27,13.28,100800.0,10.4458,10.4537,10.4458,10.4537,100800.0
2007-03-30 14:20:00,13.28,13.29,13.27,13.28,174400.0,10.4537,10.4616,10.4458,10.4537,174400.0
2007-03-30 14:30:00,13.28,13.31,13.28,13.3,201600.0,10.4537,10.4773,10.4537,10.4695,201600.0
2007-03-30 14:40:00,13.3,13.31,13.3,13.3,231200.0,10.4695,10.4773,10.4695,10.4695,231200.0
2007-03-30 14:50:00,13.3,13.31,13.29,13.3,320000.0,10.4695,10.4773,10.4616,10.4695,320000.0
2007-03-30 15:00:00,13.3,13.3,13.28,13.29,281600.0,10.4695,10.4695,10.4537,10.4616,281600.0
2007-03-30 15:10:00,13.29,13.29,13.28,13.29,228800.0,10.4616,10.4616,10.4537,10.4616,228800.0
2007-03-30 15:20:00,13.29,13.29,13.28,13.29,237600.0,10.4616,10.4616,10.4537,10.4616,237600.0
2007-03-30 15:30:00,13.29,13.29,13.27,13.27,363200.0,10.4616,10.4616,10.4458,10.4458,363200.0
2007-03-30 15:40:00,13.28,13.29,13.27,13.28,540800.0,10.4537,10.4616,10.4458,10.4537,540800.0
2007-03-30 15:50:00,13.28,13.29,13.27,13.28,640800.0,10.4537,10.4616,10.4458,10.4537,640800.0
2007-04-02 09:30:00,13.35,13.37,13.32,13.34,355200.0,10.5088,10.5246,10.4852,10.501,355200.0
2007-04-02 09:40:00,13.34,13.4,13.33,13.33,437600.0,10.501,10.5482,10.4931,10.4931,437600.0
2007-04-02 09:50:00,13.33,13.36,13.31,13.32,348000.0,10.4931,10.5167,10.4773,10.4852,348000.0
2007-04-02 10:00:00,13.32,13.33,13.26,13.29,302400.0,10.4852,10.4931,10.438,10.4616,302400.0
2007-04-02 10:10:00,13.29,13.3,13.27,13.29,196000.0,10.4616,10.4695,10.4458,10.4616,196000.0
2007-04-02 10:20:00,13.29,13.3,13.25,13.25,211200.0,10.4616,10.4695,10.4301,10.4301,211200.0
2007-04-02 10:30:00,13.25,13.29,13.25,13.26,170400.0,10.4301,10.4616,10.4301,10.438,170400.0
2007-04-02 10:40:00,13.27,13.29,13.25,13.27,132000.0,10.4458,10.4616,10.4301,10.4458,132000.0
2007-04-02 10:50:00,13.27,13.31,13.27,13.3,176800.0,10.4458,10.4773,10.4458,10.4695,176800.0
2007-04-02 11:00:00,13.3,13.31,13.3,13.31,122400.0,10.4695,10.4773,10.4695,10.4773,122400.0
2007-04-02 11:10:00,13.31,13.34,13.31,13.34,187200.0,10.4773,10.501,10.4773,10.501,187200.0
2007-04-02 11:20:00,13.34,13.36,13.34,13.36,152000.0,10.501,10.5167,10.501,10.5167,152000.0
2007-04-02 11:30:00,13.36,13.36,13.35,13.36,100800.0,10.5167,10.5167,10.5088,10.5167,100800.0
2007-04-02 11:40:00,13.36,13.36,13.34,13.34,133600.0,10.5167,10.5167,10.501,10.501,133600.0
2007-04-02 11:50:00,13.34,13.34,13.32,13.34,128000.0,10.501,10.501,10.4852,10.501,128000.0
2007-04-02 12:00:00,13.33,13.34,13.33,13.33,130400.0,10.4931,10.501,10.4931,10.4931,130400.0
2007-04-02 12:10:00,13.33,13.33,13.32,13.32,104000.0,10.4931,10.4931,10.4852,10.4852,104000.0
2007-04-02 12:20:00,13.31,13.33,13.31,13.31,257600.0,10.4773,10.4931,10.4773,10.4773,257600.0
2007-04-02 12:30:00,13.31,13.31,13.3,13.31,137600.0,10.4773,10.4773,10.4695,10.4773,137600.0
2007-04-02 12:40:00,13.31,13.31,13.29,13.3,92800.0,10.4773,10.4773,10.4616,10.4695,92800.0
2007-04-02 12:50:00,13.3,13.3,13.27,13.27,143200.0,10.4695,10.4695,10.4458,10.4458,143200.0
2007-04-02 13:00:00,13.27,13.28,13.27,13.27,119200.0,10.4458,10.4537,10.4458,10.4458,119200.0
2007-04-02 13:10:00,13.27,13.28,13.26,13.27,187200.0,10.4458,10.4537,10.438,10.4458,187200.0
2007-04-02 13:20:00,13.27,13.28,13.27,13.27,92800.0,10.4458,10.4537,10.4458,10.4458,92800.0
2007-04-02 13:30:00,13.27,13.28,13.26,13.27,86400.0,10.4458,10.4537,10.438,10.4458,86400.0
2007-04-02 13:40:00,13.27,13.27,13.26,13.26,264800.0,10.4458,10.4458,10.438,10.438,264800.0
2007-04-02 13:50:00,13.26,13.27,13.25,13.26,126400.0,10.438,10.4458,10.4301,10.438,126400.0
2007-04-02 14:00:00,13.26,13.26,13.24,13.24,275200.0,10.438,10.438,10.4222,10.4222,275200.0
2007-04-02 14:10:00,13.25,13.27,13.25,13.27,192800.0,10.4301,10.4458,10.4301,10.4458,192800.0
2007-04-02 14:20:00,13.27,13.29,13.27,13.29,205600.0,10.4458,10.4616,10.4458,10.4616,205600.0
2007-04-02 14:30:00,13.29,13.3,13.28,13.28,223200.0,10.4616,10.4695,10.4537,10.4537,223200.0
2007-04-02 14:40:00,13.28,13.3,13.28,13.28,121600.0,10.4537,10.4695,10.4537,10.4537,121600.0
2007-04-02 14:50:00,13.28,13.28,13.27,13.28,157600.0,10.4537,10.4537,10.4458,10.4537,157600.0
2007-04-02 15:00:00,13.28,13.3,13.28,13.3,192800.0,10.4537,10.4695,10.4537,10.4695,192800.0
2007-04-02 15:10:00,13.3,13.33,13.3,13.32,488000.0,10.4695,10.4931,10.4695,10.4852,488000.0
2007-04-02 15:20:00,13.32,13.32,13.31,13.31,202400.0,10.4852,10.4852,10.4773,10.4773,202400.0
2007-04-02 15:30:00,13.31,13.31,13.29,13.3,273600.0,10.4773,10.4773,10.4616,10.4695,273600.0
2007-04-02 15:40:00,13.3,13.32,13.3,13.3,355200.0,10.4695,10.4852,10.4695,10.4695,355200.0
2007-04-02 15:50:00,13.3,13.3,13.3,13.3,332800.0,10.4695,10.4695,10.4695,10.4695,332800.0
2007-04-03 09:30:00,13.31,13.73,13.28,13.36,476000.0,10.4773,10.808,10.4537,10.5167,476000.0
2007-04-03 09:40:00,13.37,13.45,13.36,13.38,345200.0,10.5246,10.5875,10.5167,10.5324,345200.0
2007-04-03 09:50:00,13.38,13.4,13.3,13.32,428800.0,10.5324,10.5482,10.4695,10.4852,428800.0
2007-04-03 10:00:00,13.32,13.37,13.32,13.35,318800.0,10.4852,10.5246,10.4852,10.5088,318800.0
2007-04-03 10:10:00,13.35,13.37,13.35,13.36,152000.0,10.5088,10.5246,10.5088,10.5167,152000.0
2007-04-03 10:20:00,13.36,13.37,13.31,13.32,308000.0,10.5167,10.5246,10.4773,10.4852,308000.0
2007-04-03 10:30:00,13.33,13.38,13.32,13.37,251600.0,10.4931,10.5324,10.4852,10.5246,251600.0
2007-04-03 10:40:00,13.37,13.41,13.37,13.41,203600.0,10.5246,10.5561,10.5246,10.5561,203600.0
2007-04-03 10:50:00,13.41,13.41,13.38,13.38,162000.0,10.5561,10.5561,10.5324,10.5324,162000.0
2007-04-03 11:00:00,13.38,13.38,13.36,13.36,205600.0,10.5324,10.5324,10.5167,10.5167,205600.0
2007-04-03 11:10:00,13.37,13.37,13.35,13.35,159200.0,10.5246,10.5246,10.5088,10.5088,159200.0
2007-04-03 11:20:00,13.35,13.35,13.34,13.34,122800.0,10.5088,10.5088,10.501,10.501,122800.0
2007-04-03 11:30:00,13.34,13.36,13.34,13.36,157600.0,10.501,10.5167,10.501,10.5167,157600.0
2007-04-03 11:40:00,13.36,13.36,13.35,13.36,132800.0,10.5167,10.5167,10.5088,10.5167,132800.0
2007-04-03 11:50:00,13.36,13.36,13.35,13.36,92400.0,10.5167,10.5167,10.5088,10.5167,92400.0
2007-04-03 12:00:00,13.36,13.36,13.34,13.34,112000.0,10.5167,10.5167,10.501,10.501,112000.0
2007-04-03 12:10:00,13.34,13.35,13.34,13.34,110800.0,10.501,10.5088,10.501,10.501,110800.0
2007-04-03 12:20:00,13.34,13.34,13.29,13.3,386800.0,10.501,10.501,10.4616,10.4695,386800.0
2007-04-03 12:30:00,13.3,13.32,13.3,13.32,177200.0,10.4695,10.4852,10.4695,10.4852,177200.0
2007-04-03 12:40:00,13.32,13.33,13.31,13.31,236800.0,10.4852,10.4931,10.4773,10.4773,236800.0
2007-04-03 12:50:00,13.31,13.33,13.31,13.33,116400.0,10.4773,10.4931,10.4773,10.4931,116400.0
2007-04-03 13:00:00,13.33,13.34,13.32,13.33,178000.0,10.4931,10.501,10.4852,10.4931,178000.0
2007-04-03 13:10:00,13.33,13.33,13.32,13.32,99600.0,10.4931,10.4931,10.4852,10.4852,99600.0
2007-04-03 13:20:00,13.32,13.34,13.31,13.33,117600.0,10.4852,10.501,10.4773,10.4931,117600.0
2007-04-03 13:30:00,13.33,13.33,13.31,13.32,136400.0,10.4931,10.4931,10.4773,10.4852,136400.0
2007-04-03 13:40:00,13.32,13.34,13.31,13.32,129200.0,10.4852,10.501,10.4773,10.4852,129200.0
2007-04-03 13:50:00,13.32,13.32,13.3,13.31,146800.0,10.4852,10.4852,10.4695,10.4773,146800.0
2007-04-03 14:00:00,13.31,13.31,13.3,13.31,95200.0,10.4773,10.4773,10.4695,10.4773,95200.0
2007-04-03 14:10:00,13.31,13.31,13.3,13.31,326800.0,10.4773,10.4773,10.4695,10.4773,326800.0
2007-04-03 14:20:00,13.31,13.31,13.3,13.3,246000.0,10.4773,10.4773,10.4695,10.4695,246000.0
2007-04-03 14:30:00,13.3,13.31,13.28,13.29,214400.0,10.4695,10.4773,10.4537,10.4616,214400.0
2007-04-03 14:40:00,13.29,13.32,13.29,13.31,330400.0,10.4616,10.4852,10.4616,10.4773,330400.0
2007-04-03 14:50:00,13.31,13.32,13.26,13.28,386000.0,10.4773,10.4852,10.438,10.4537,386000.0
2007-04-03 15:00:00,13.28,13.3,13.28,13.29,351200.0,10.4537,10.4695,10.4537,10.4616,351200.0
2007-04-03 15:10:00,13.29,13.29,13.28,13.29,293200.0,10.4616,10.4616,10.4537,10.4616,293200.0
2007-04-03 15:20:00,13.29,13.3,13.28,13.28,264000.0,10.4616,10.4695,10.4537,10.4537,264000.0
2007-04-03 15:30:00,13.28,13.29,13.28,13.28,255600.0,10.4537,10.4616,10.4537,10.4537,255600.0
2007-04-03 15:40:00,13.28,13.3,13.28,13.3,549200.0,10.4537,10.4695,10.4537,10.4695,549200.0
2007-04-03 15:50:00,13.29,13.3,13.29,13.3,603200.0,10.4616,10.4695,10.4616,10.4695,603200.0
2007-04-04 09:30:00,13.36,13.38,13.3,13.35,684000.0,10.5167,10.5324,10.4695,10.5088,684000.0
2007-04-04 09:40:00,13.36,13.38,13.34,13.35,249200.0,10.5167,10.5324,10.501,10.5088,249200.0
2007-04-04 09:50:00,13.35,13.36,13.34,13.35,417600.0,10.5088,10.5167,10.501,10.5088,417600.0
2007-04-04 10:00:00,13.35,13.35,13.3,13.32,384800.0,10.5088,10.5088,10.4695,10.4852,384800.0
2007-04-04 10:10:00,13.32,13.33,13.31,13.31,160800.0,10.4852,10.4931,10.4773,10.4773,160800.0
2007-04-04 10:20:00,13.32,13.33,13.31,13.33,216000.0,10.4852,10.4931,10.4773,10.4931,216000.0
2007-04-04 10:30:00,13.33,13.4,13.33,13.4,691200.0,10.4931,10.5482,10.4931,10.5482,691200.0
2007-04-04 10:40:00,13.4,13.42,13.39,13.4,389600.0,10.5482,10.5639,10.5403,10.5482,389600.0
2007-04-04 10:50:00,13.4,13.43,13.4,13.41,397200.0,10.5482,10.5718,10.5482,10.5561,397200.0
2007-04-04 11:00:00,13.41,13.43,13.4,13.42,232800.0,10.5561,10.5718,10.5482,10.5639,232800.0
2007-04-04 11:10:00,13.42,13.44,13.42,13.43,153200.0,10.5639,10.5797,10.5639,10.5718,153200.0
2007-04-04 11:20:00,13.43,13.45,13.43,13.45,133600.0,10.5718,10.5875,10.5718,10.5875,133600.0
2007-04-04 11:30:00,13.45,13.45,13.43,13.43,255600.0,10.5875,10.5875,10.5718,10.5718,255600.0
2007-04-04 11:40:00,13.43,13.44,13.42,13.43,245600.0,10.5718,10.5797,10.5639,10.5718,245600.0
2007-04-04 11:50:00,13.43,13.46,13.43,13.45,298000.0,10.5718,10.5954,10.5718,10.5875,298000.0
2007-04-04 12:00:00,13.45,13.49,13.45,13.48,496800.0,10.5875,10.619,10.5875,10.6112,496800.0
2007-04-04 12:10:00,13.48,13.5,13.48,13.49,266400.0,10.6112,10.6269,10.6112,10.619,266400.0
2007-04-04 12:20:00,13.49,13.49,13.48,13.48,231600.0,10.619,10.619,10.6112,10.6112,231600.0
2007-04-04 12:30:00,13.48,13.49,13.47,13.47,223600.0,10.6112,10.619,10.6033,10.6033,223600.0
2007-04-04 12:40:00,13.47,13.49,13.47,13.47,146400.0,10.6033,10.619,10.6033,10.6033,146400.0
2007-04-04 12:50:00,13.47,13.48,13.47,13.48,102800.0,10.6033,10.6112,10.6033,10.6112,102800.0
2007-04-04 13:00:00,13.48,13.48,13.45,13.47,152000.0,10.6112,10.6112,10.5875,10.6033,152000.0
2007-04-04 13:10:00,13.47,13.47,13.45,13.45,94400.0,10.6033,10.6033,10.5875,10.5875,94400.0
2007-04-04 13:20:00,13.45,13.46,13.44,13.45,106800.0,10.5875,10.5954,10.5797,10.5875,106800.0
2007-04-04 13:30:00,13.46,13.46,13.45,13.45,177600.0,10.5954,10.5954,10.5875,10.5875,177600.0
2007-04-04 13:40:00,13.45,13.46,13.44,13.45,244400.0,10.5875,10.5954,10.5797,10.5875,244400.0
2007-04-04 13:50:00,13.45,13.46,13.43,13.43,214000.0,10.5875,10.5954,10.5718,10.5718,214000.0
2007-04-04 14:00:00,13.43,13.44,13.42,13.43,162800.0,10.5718,10.5797,10.5639,10.5718,162800.0
2007-04-04 14:10:00,13.43,13.43,13.42,13.42,220400.0,10.5718,10.5718,10.5639,10.5639,220400.0
2007-04-04 14:20:00,13.42,13.42,13.41,13.41,237200.0,10.5639,10.5639,10.5561,10.5561,237200.0
2007-04-04 14:30:00,13.41,13.41,13.4,13.4,212000.0,10.5561,10.5561,10.5482,10.5482,212000.0
2007-04-04 14:40:00,13.4,13.4,13.4,13.4,199200.0,10.5482,10.5482,10.5482,10.5482,199200.0
2007-04-04 14:50:00,13.4,13.4,13.39,13.4,199200.0,10.5482,10.5482,10.5403,10.5482,199200.0
2007-04-04 15:00:00,13.4,13.4,13.39,13.39,197200.0,10.5482,10.5482,10.5403,10.5403,197200.0
2007-04-04 15:10:00,13.39,13.4,13.39,13.4,250800.0,10.5403,10.5482,10.5403,10.5482,250800.0
2007-04-04 15:20:00,13.4,13.4,13.4,13.4,365600.0,10.5482,10.5482,10.5482,10.5482,365600.0
2007-04-04 15:30:00,13.4,13.4,13.39,13.39,308000.0,10.5482,10.5482,10.5403,10.5403,308000.0
2007-04-04 15:40:00,13.39,13.4,13.38,13.38,414800.0,10.5403,10.5482,10.5324,10.5324,414800.0
2007-04-04 15:50:00,13.38,13.4,13.38,13.39,1262000.0,10.5324,10.5482,10.5324,10.5403,1262000.0
2007-04-05 09:30:00,13.4,13.46,13.31,13.36,508400.0,10.5482,10.5954,10.4773,10.5167,508400.0
2007-04-05 09:40:00,13.36,13.38,13.33,13.35,282400.0,10.5167,10.5324,10.4931,10.5088,282400.0
2007-04-05 09:50:00,13.35,13.37,13.34,13.36,181600.0,10.5088,10.5246,10.501,10.5167,181600.0
2007-04-05 10:00:00,13.36,13.37,13.34,13.34,197600.0,10.5167,10.5246,10.501,10.501,197600.0
2007-04-05 10:10:00,13.34,13.37,13.34,13.36,89200.0,10.501,10.5246,10.501,10.5167,89200.0
2007-04-05 10:20:00,13.36,13.38,13.36,13.37,98000.0,10.5167,10.5324,10.5167,10.5246,98000.0
2007-04-05 10:30:00,13.38,13.38,13.37,13.37,142800.0,10.5324,10.5324,10.5246,10.5246,142800.0
2007-04-05 10:40:00,13.37,13.38,13.37,13.38,115200.0,10.5246,10.5324,10.5246,10.5324,115200.0
2007-04-05 10:50:00,13.38,13.39,13.38,13.38,142800.0,10.5324,10.5403,10.5324,10.5324,142800.0
2007-04-05 11:00:00,13.38,13.39,13.37,13.38,154800.0,10.5324,10.5403,10.5246,10.5324,154800.0
2007-04-05 11:10:00,13.38,13.39,13.38,13.38,156400.0,10.5324,10.5403,10.5324,10.5324,156400.0
2007-04-05 11:20:00,13.38,13.39,13.38,13.39,146800.0,10.5324,10.5403,10.5324,10.5403,146800.0
2007-04-05 11:30:00,13.38,13.39,13.37,13.38,192800.0,10.5324,10.5403,10.5246,10.5324,192800.0
2007-04-05 11:40:00,13.38,13.38,13.37,13.38,136800.0,10.5324,10.5324,10.5246,10.5324,136800.0
2007-04-05 11:50:00,13.38,13.39,13.38,13.39,148800.0,10.5324,10.5403,10.5324,10.5403,148800.0
2007-04-05 12:00:00,13.39,13.41,13.39,13.4,187200.0,10.5403,10.5561,10.5403,10.5482,187200.0
2007-04-05 12:10:00,13.39,13.4,13.38,13.39,146800.0,10.5403,10.5482,10.5324,10.5403,146800.0
2007-04-05 12:20:00,13.39,13.4,13.38,13.4,230800.0,10.5403,10.5482,10.5324,10.5482,230800.0
2007-04-05 12:30:00,13.4,13.4,13.38,13.38,125200.0,10.5482,10.5482,10.5324,10.5324,125200.0
2007-04-05 12:40:00,13.38,13.4,13.38,13.39,99200.0,10.5324,10.5482,10.5324,10.5403,99200.0
2007-04-05 12:50:00,13.39,13.4,13.38,13.4,151200.0,10.5403,10.5482,10.5324,10.5482,151200.0
2007-04-05 13:00:00,13.4,13.4,13.4,13.4,66400.0,10.5482,10.5482,10.5482,10.5482,66400.0
2007-04-05 13:10:00,13.4,13.4,13.39,13.4,164000.0,10.5482,10.5482,10.5403,10.5482,164000.0
2007-04-05 13:20:00,13.4,13.4,13.38,13.38,103200.0,10.5482,10.5482,10.5324,10.5324,103200.0
2007-04-05 13:30:00,13.38,13.39,13.38,13.39,99600.0,10.5324,10.5403,10.5324,10.5403,99600.0
2007-04-05 13:40:00,13.39,13.4,13.38,13.39,198800.0,10.5403,10.5482,10.5324,10.5403,198800.0
2007-04-05 13:50:00,13.39,13.4,13.38,13.39,154400.0,10.5403,10.5482,10.5324,10.5403,154400.0
2007-04-05 14:00:00,13.39,13.39,13.38,13.38,122400.0,10.5403,10.5403,10.5324,10.5324,122400.0
2007-04-05 14:10:00,13.38,13.38,13.35,13.37,398400.0,10.5324,10.5324,10.5088,10.5246,398400.0
2007-04-05 14:20:00,13.37,13.37,13.32,13.33,466000.0,10.5246,10.5246,10.4852,10.4931,466000.0
2007-04-05 14:30:00,13.33,13.35,13.32,13.34,238400.0,10.4931,10.5088,10.4852,10.501,238400.0
2007-04-05 14:40:00,13.34,13.36,13.34,13.35,168400.0,10.501,10.5167,10.501,10.5088,168400.0
2007-04-05 14:50:00,13.35,13.36,13.35,13.35,139200.0,10.5088,10.5167,10.5088,10.5088,139200.0
2007-04-05 15:00:00,13.35,13.38,13.35,13.38,178400.0,10.5088,10.5324,10.5088,10.5324,178400.0
2007-04-05 15:10:00,13.38,13.39,13.38,13.38,158400.0,10.5324,10.5403,10.5324,10.5324,158400.0
2007-04-05 15:20:00,13.39,13.39,13.37,13.38,188400.0,10.5403,10.5403,10.5246,10.5324,188400.0
2007-04-05 15:30:00,13.37,13.38,13.36,13.37,236800.0,10.5246,10.5324,10.5167,10.5246,236800.0
2007-04-05 15:40:00,13.37,13.37,13.35,13.36,214400.0,10.5246,10.5246,10.5088,10.5167,214400.0
2007-04-05 15:50:00,13.36,13.37,13.34,13.36,580000.0,10.5167,10.5246,10.501,10.5167,580000.0
2007-04-09 09:30:00,13.35,13.43,13.35,13.39,426400.0,10.5088,10.5718,10.5088,10.5403,426400.0
2007-04-09 09:40:00,13.39,13.43,13.39,13.43,296000.0,10.5403,10.5718,10.5403,10.5718,296000.0
2007-04-09 09:50:00,13.43,13.45,13.42,13.42,330400.0,10.5718,10.5875,10.5639,10.5639,330400.0
2007-04-09 10:00:00,13.43,13.43,13.38,13.38,189600.0,10.5718,10.5718,10.5324,10.5324,189600.0
2007-04-09 10:10:00,13.38,13.4,13.38,13.4,209600.0,10.5324,10.5482,10.5324,10.5482,209600.0
2007-04-09 10:20:00,13.4,13.42,13.38,13.4,250000.0,10.5482,10.5639,10.5324,10.5482,250000.0
2007-04-09 10:30:00,13.39,13.4,13.38,13.38,189200.0,10.5403,10.5482,10.5324,10.5324,189200.0
2007-04-09 10:40:00,13.38,13.41,13.38,13.41,275600.0,10.5324,10.5561,10.5324,10.5561,275600.0
2007-04-09 10:50:00,13.41,13.42,13.4,13.41,256000.0,10.5561,10.5639,10.5482,10.5561,256000.0
2007-04-09 11:00:00,13.41,13.44,13.41,13.43,237600.0,10.5561,10.5797,10.5561,10.5718,237600.0
2007-04-09 11:10:00,13.42,13.43,13.42,13.42,176000.0,10.5639,10.5718,10.5639,10.5639,176000.0
2007-04-09 11:20:00,13.42,13.42,13.42,13.42,210400.0,10.5639,10.5639,10.5639,10.5639,210400.0
2007-04-09 11:30:00,13.42,13.42,13.42,13.42,292000.0,10.5639,10.5639,10.5639,10.5639,292000.0
2007-04-09 11:40:00,13.42,13.42,13.42,13.42,235600.0,10.5639,10.5639,10.5639,10.5639,235600.0
2007-04-09 11:50:00,13.42,13.42,13.41,13.42,246800.0,10.5639,10.5639,10.5561,10.5639,246800.0
2007-04-09 12:00:00,13.42,13.44,13.42,13.43,170000.0,10.5639,10.5797,10.5639,10.5718,170000.0
2007-04-09 12:10:00,13.43,13.44,13.43,13.44,155600.0,10.5718,10.5797,10.5718,10.5797,155600.0
2007-04-09 12:20:00,13.44,13.47,13.43,13.47,200400.0,10.5797,10.6033,10.5718,10.6033,200400.0
2007-04-09 12:30:00,13.47,13.48,13.46,13.46,394800.0,10.6033,10.6112,10.5954,10.5954,394800.0
2007-04-09 12:40:00,13.46,13.48,13.46,13.47,274800.0,10.5954,10.6112,10.5954,10.6033,274800.0
2007-04-09 12:50:00,13.47,13.49,13.47,13.47,416400.0,10.6033,10.619,10.6033,10.6033,416400.0
2007-04-09 13:00:00,13.47,13.49,13.47,13.48,135600.0,10.6033,10.619,10.6033,10.6112,135600.0
2007-04-09 13:10:00,13.48,13.49,13.47,13.49,106000.0,10.6112,10.619,10.6033,10.619,106000.0
2007-04-09 13:20:00,13.49,13.5,13.48,13.49,179600.0,10.619,10.6269,10.6112,10.619,179600.0
2007-04-09 13:30:00,13.49,13.49,13.47,13.48,248800.0,10.619,10.619,10.6033,10.6112,248800.0
2007-04-09 13:40:00,13.48,13.48,13.47,13.47,162400.0,10.6112,10.6112,10.6033,10.6033,162400.0
2007-04-09 13:50:00,13.47,13.48,13.47,13.47,336800.0,10.6033,10.6112,10.6033,10.6033,336800.0
2007-04-09 14:00:00,13.47,13.47,13.46,13.46,308400.0,10.6033,10.6033,10.5954,10.5954,308400.0
2007-04-09 14:10:00,13.46,13.48,13.46,13.46,294000.0,10.5954,10.6112,10.5954,10.5954,294000.0
2007-04-09 14:20:00,13.47,13.47,13.46,13.47,102000.0,10.6033,10.6033,10.5954,10.6033,102000.0
2007-04-09 14:30:00,13.47,13.49,13.47,13.49,212000.0,10.6033,10.619,10.6033,10.619,212000.0
2007-04-09 14:40:00,13.49,13.49,13.47,13.47,254000.0,10.619,10.619,10.6033,10.6033,254000.0
2007-04-09 14:50:00,13.47,13.5,13.47,13.49,371600.0,10.6033,10.6269,10.6033,10.619,371600.0
2007-04-09 15:00:00,13.49,13.5,13.48,13.5,499200.0,10.619,10.6269,10.6112,10.6269,499200.0
2007-04-09 15:10:00,13.5,13.52,13.49,13.51,497600.0,10.6269,10.6426,10.619,10.6348,497600.0
2007-04-09 15:20:00,13.51,13.52,13.51,13.51,350000.0,10.6348,10.6426,10.6348,10.6348,350000.0
2007-04-09 15:30:00,13.51,13.51,13.49,13.49,574000.0,10.6348,10.6348,10.619,10.619,574000.0
2007-04-09 15:40:00,13.49,13.49,13.46,13.46,474400.0,10.619,10.619,10.5954,10.5954,474400.0
2007-04-09 15:50:00,13.46,13.48,13.46,13.47,712000.0,10.5954,10.6112,10.5954,10.6033,712000.0
2007-04-10 09:30:00,13.43,13.47,13.34,13.45,740800.0,10.5718,10.6033,10.501,10.5875,740800.0
2007-04-10 09:40:00,13.45,13.46,13.42,13.45,408800.0,10.5875,10.5954,10.5639,10.5875,408800.0
2007-04-10 09:50:00,13.45,13.48,13.45,13.47,314800.0,10.5875,10.6112,10.5875,10.6033,314800.0
2007-04-10 10:00:00,13.47,13.47,13.44,13.44,235600.0,10.6033,10.6033,10.5797,10.5797,235600.0
2007-04-10 10:10:00,13.44,13.49,13.44,13.49,192400.0,10.5797,10.619,10.5797,10.619,192400.0
2007-04-10 10:20:00,13.49,13.49,13.46,13.48,162400.0,10.619,10.619,10.5954,10.6112,162400.0
2007-04-10 10:30:00,13.48,13.49,13.47,13.48,256000.0,10.6112,10.619,10.6033,10.6112,256000.0
2007-04-10 10:40:00,13.48,13.5,13.48,13.5,283200.0,10.6112,10.6269,10.6112,10.6269,283200.0
2007-04-10 10:50:00,13.5,13.51,13.49,13.49,210400.0,10.6269,10.6348,10.619,10.619,210400.0
2007-04-10 11:00:00,13.49,13.49,13.47,13.48,130000.0,10.619,10.619,10.6033,10.6112,130000.0
2007-04-10 11:10:00,13.47,13.48,13.46,13.47,183200.0,10.6033,10.6112,10.5954,10.6033,183200.0
2007-04-10 11:20:00,13.47,13.48,13.47,13.47,145200.0,10.6033,10.6112,10.6033,10.6033,145200.0
2007-04-10 11:30:00,13.47,13.49,13.46,13.46,177600.0,10.6033,10.619,10.5954,10.5954,177600.0
2007-04-10 11:40:00,13.46,13.46,13.45,13.45,114400.0,10.5954,10.5954,10.5875,10.5875,114400.0
2007-04-10 11:50:00,13.45,13.45,13.44,13.44,113200.0,10.5875,10.5875,10.5797,10.5797,113200.0
2007-04-10 12:00:00,13.44,13.44,13.43,13.44,115200.0,10.5797,10.5797,10.5718,10.5797,115200.0
2007-04-10 12:10:00,13.44,13.44,13.43,13.43,117200.0,10.5797,10.5797,10.5718,10.5718,117200.0
2007-04-10 12:20:00,13.43,13.43,13.43,13.43,122400.0,10.5718,10.5718,10.5718,10.5718,122400.0
2007-04-10 12:30:00,13.43,13.43,13.41,13.41,187200.0,10.5718,10.5718,10.5561,10.5561,187200.0
2007-04-10 12:40:00,13.41,13.41,13.4,13.4,197600.0,10.5561,10.5561,10.5482,10.5482,197600.0
2007-04-10 12:50:00,13.4,13.42,13.39,13.41,387200.0,10.5482,10.5639,10.5403,10.5561,387200.0
2007-04-10 13:00:00,13.41,13.43,13.4,13.42,175600.0,10.5561,10.5718,10.5482,10.5639,175600.0
2007-04-10 13:10:00,13.42,13.43,13.42,13.43,88400.0,10.5639,10.5718,10.5639,10.5718,88400.0
2007-04-10 13:20:00,13.42,13.47,13.42,13.47,583600.0,10.5639,10.6033,10.5639,10.6033,583600.0
2007-04-10 13:30:00,13.47,13.47,13.46,13.47,172400.0,10.6033,10.6033,10.5954,10.6033,172400.0
2007-04-10 13:40:00,13.47,13.48,13.47,13.47,179600.0,10.6033,10.6112,10.6033,10.6033,179600.0
2007-04-10 13:50:00,13.46,13.47,13.46,13.47,170000.0,10.5954,10.6033,10.5954,10.6033,170000.0
2007-04-10 14:00:00,13.47,13.47,13.46,13.46,185600.0,10.6033,10.6033,10.5954,10.5954,185600.0
2007-04-10 14:10:00,13.46,13.47,13.46,13.47,410800.0,10.5954,10.6033,10.5954,10.6033,410800.0
2007-04-10 14:20:00,13.47,13.47,13.46,13.47,191200.0,10.6033,10.6033,10.5954,10.6033,191200.0
2007-04-10 14:30:00,13.47,13.49,13.47,13.49,227600.0,10.6033,10.619,10.6033,10.619,227600.0
2007-04-10 14:40:00,13.48,13.51,13.48,13.5,458400.0,10.6112,10.6348,10.6112,10.6269,458400.0
2007-04-10 14:50:00,13.5,13.52,13.5,13.51,325600.0,10.6269,10.6426,10.6269,10.6348,325600.0
2007-04-10 15:00:00,13.51,13.51,13.5,13.5,333200.0,10.6348,10.6348,10.6269,10.6269,333200.0
2007-04-10 15:10:00,13.5,13.5,13.49,13.5,310000.0,10.6269,10.6269,10.619,10.6269,310000.0
2007-04-10 15:20:00,13.5,13.51,13.5,13.51,319600.0,10.6269,10.6348,10.6269,10.6348,319600.0
2007-04-10 15:30:00,13.51,13.51,13.5,13.51,414800.0,10.6348,10.6348,10.6269,10.6348,414800.0
2007-04-10 15:40:00,13.51,13.51,13.49,13.49,367600.0,10.6348,10.6348,10.619,10.619,367600.0
2007-04-10 15:50:00,13.49,13.5,13.48,13.49,602400.0,10.619,10.6269,10.6112,10.619,602400.0
2007-04-11 09:30:00,13.58,13.7,13.52,13.55,442400.0,10.6899,10.7843,10.6426,10.6663,442400.0
2007-04-11 09:40:00,13.55,13.56,13.47,13.53,354800.0,10.6663,10.6741,10.6033,10.6505,354800.0
2007-04-11 09:50:00,13.53,13.55,13.53,13.54,174400.0,10.6505,10.6663,10.6505,10.6584,174400.0
2007-04-11 10:00:00,13.54,13.58,13.54,13.57,196400.0,10.6584,10.6899,10.6584,10.682,196400.0
2007-04-11 10:10:00,13.57,13.6,13.56,13.56,390000.0,10.682,10.7056,10.6741,10.6741,390000.0
2007-04-11 10:20:00,13.56,13.56,13.54,13.56,189600.0,10.6741,10.6741,10.6584,10.6741,189600.0
2007-04-11 10:30:00,13.55,13.56,13.53,13.53,136400.0,10.6663,10.6741,10.6505,10.6505,136400.0
2007-04-11 10:40:00,13.53,13.54,13.53,13.54,247200.0,10.6505,10.6584,10.6505,10.6584,247200.0
2007-04-11 10:50:00,13.54,13.54,13.51,13.53,202400.0,10.6584,10.6584,10.6348,10.6505,202400.0
2007-04-11 11:00:00,13.53,13.54,13.52,13.54,192000.0,10.6505,10.6584,10.6426,10.6584,192000.0
2007-04-11 11:10:00,13.54,13.54,13.51,13.53,221200.0,10.6584,10.6584,10.6348,10.6505,221200.0
2007-04-11 11:20:00,13.53,13.54,13.52,13.53,210400.0,10.6505,10.6584,10.6426,10.6505,210400.0
2007-04-11 11:30:00,13.53,13.54,13.52,13.52,243600.0,10.6505,10.6584,10.6426,10.6426,243600.0
2007-04-11 11:40:00,13.52,13.53,13.51,13.52,233200.0,10.6426,10.6505,10.6348,10.6426,233200.0
2007-04-11 11:50:00,13.52,13.53,13.51,13.52,103200.0,10.6426,10.6505,10.6348,10.6426,103200.0
2007-04-11 12:00:00,13.52,13.53,13.51,13.52,210000.0,10.6426,10.6505,10.6348,10.6426,210000.0
2007-04-11 12:10:00,13.51,13.51,13.51,13.51,328000.0,10.6348,10.6348,10.6348,10.6348,328000.0
2007-04-11 12:20:00,13.51,13.52,13.51,13.52,136400.0,10.6348,10.6426,10.6348,10.6426,136400.0
2007-04-11 12:30:00,13.52,13.52,13.51,13.51,212000.0,10.6426,10.6426,10.6348,10.6348,212000.0
2007-04-11 12:40:00,13.51,13.53,13.5,13.53,461200.0,10.6348,10.6505,10.6269,10.6505,461200.0
2007-04-11 12:50:00,13.53,13.54,13.52,13.53,392000.0,10.6505,10.6584,10.6426,10.6505,392000.0
2007-04-11 13:00:00,13.53,13.53,13.52,13.53,251600.0,10.6505,10.6505,10.6426,10.6505,251600.0
2007-04-11 13:10:00,13.53,13.55,13.53,13.54,184400.0,10.6505,10.6663,10.6505,10.6584,184400.0
2007-04-11 13:20:00,13.54,13.55,13.53,13.54,188400.0,10.6584,10.6663,10.6505,10.6584,188400.0
2007-04-11 13:30:00,13.54,13.54,13.53,13.53,132800.0,10.6584,10.6584,10.6505,10.6505,132800.0
2007-04-11 13:40:00,13.53,13.53,13.52,13.53,160000.0,10.6505,10.6505,10.6426,10.6505,160000.0
2007-04-11 13:50:00,13.53,13.53,13.52,13.52,159600.0,10.6505,10.6505,10.6426,10.6426,159600.0
2007-04-11 14:00:00,13.51,13.52,13.49,13.49,421200.0,10.6348,10.6426,10.619,10.619,421200.0
2007-04-11 14:10:00,13.49,13.52,13.49,13.52,317600.0,10.619,10.6426,10.619,10.6426,317600.0
2007-04-11 14:20:00,13.52,13.53,13.49,13.5,459200.0,10.6426,10.6505,10.619,10.6269,459200.0
2007-04-11 14:30:00,13.5,13.51,13.46,13.47,555600.0,10.6269,10.6348,10.5954,10.6033,555600.0
2007-04-11 14:40:00,13.47,13.48,13.45,13.48,277600.0,10.6033,10.6112,10.5875,10.6112,277600.0
2007-04-11 14:50:00,13.48,13.48,13.47,13.48,183200.0,10.6112,10.6112,10.6033,10.6112,183200.0
2007-04-11 15:00:00,13.48,13.49,13.47,13.48,152000.0,10.6112,10.619,10.6033,10.6112,152000.0
2007-04-11 15:10:00,13.48,13.49,13.47,13.49,181600.0,10.6112,10.619,10.6033,10.619,181600.0
2007-04-11 15:20:00,13.49,13.51,13.49,13.49,256000.0,10.619,10.6348,10.619,10.619,256000.0
2007-04-11 15:30:00,13.49,13.5,13.49,13.49,178400.0,10.619,10.6269,10.619,10.619,178400.0
2007-04-11 15:40:00,13.49,13.51,13.48,13.5,233200.0,10.619,10.6348,10.6112,10.6269,233200.0
2007-04-11 15:50:00,13.5,13.51,13.48,13.51,766400.0,10.6269,10.6348,10.6112,10.6348,766400.0
2007-04-12 09:30:00,13.46,13.53,13.4,13.41,333200.0,10.5954,10.6505,10.5482,10.5561,333200.0
2007-04-12 09:40:00,13.41,13.43,13.35,13.4,384400.0,10.5561,10.5718,10.5088,10.5482,384400.0
2007-04-12 09:50:00,13.41,13.44,13.38,13.44,158000.0,10.5561,10.5797,10.5324,10.5797,158000.0
2007-04-12 10:00:00,13.44,13.47,13.43,13.45,190400.0,10.5797,10.6033,10.5718,10.5875,190400.0
2007-04-12 10:10:00,13.45,13.45,13.41,13.43,147600.0,10.5875,10.5875,10.5561,10.5718,147600.0
2007-04-12 10:20:00,13.43,13.47,13.42,13.47,306000.0,10.5718,10.6033,10.5639,10.6033,306000.0
2007-04-12 10:30:00,13.47,13.49,13.42,13.42,220800.0,10.6033,10.619,10.5639,10.5639,220800.0
2007-04-12 10:40:00,13.43,13.47,13.42,13.47,189200.0,10.5718,10.6033,10.5639,10.6033,189200.0
2007-04-12 10:50:00,13.47,13.51,13.47,13.5,242800.0,10.6033,10.6348,10.6033,10.6269,242800.0
2007-04-12 11:00:00,13.5,13.5,13.48,13.5,274000.0,10.6269,10.6269,10.6112,10.6269,274000.0
2007-04-12 11:10:00,13.5,13.51,13.48,13.48,140400.0,10.6269,10.6348,10.6112,10.6112,140400.0
2007-04-12 11:20:00,13.49,13.5,13.48,13.5,172400.0,10.619,10.6269,10.6112,10.6269,172400.0
2007-04-12 11:30:00,13.5,13.5,13.49,13.5,96800.0,10.6269,10.6269,10.619,10.6269,96800.0
2007-04-12 11:40:00,13.5,13.5,13.49,13.5,93600.0,10.6269,10.6269,10.619,10.6269,93600.0
2007-04-12 11:50:00,13.5,13.5,13.49,13.5,142000.0,10.6269,10.6269,10.619,10.6269,142000.0
2007-04-12 12:00:00,13.5,13.53,13.49,13.53,384400.0,10.6269,10.6505,10.619,10.6505,384400.0
2007-04-12 12:10:00,13.53,13.53,13.5,13.51,279200.0,10.6505,10.6505,10.6269,10.6348,279200.0
2007-04-12 12:20:00,13.51,13.52,13.51,13.52,88000.0,10.6348,10.6426,10.6348,10.6426,88000.0
2007-04-12 12:30:00,13.52,13.52,13.49,13.49,150800.0,10.6426,10.6426,10.619,10.619,150800.0
2007-04-12 12:40:00,13.5,13.52,13.5,13.51,82800.0,10.6269,10.6426,10.6269,10.6348,82800.0
2007-04-12 12:50:00,13.51,13.51,13.49,13.51,87200.0,10.6348,10.6348,10.619,10.6348,87200.0
2007-04-12 13:00:00,13.5,13.53,13.5,13.53,136800.0,10.6269,10.6505,10.6269,10.6505,136800.0
2007-04-12 13:10:00,13.53,13.53,13.52,13.52,91600.0,10.6505,10.6505,10.6426,10.6426,91600.0
2007-04-12 13:20:00,13.52,13.55,13.52,13.55,166400.0,10.6426,10.6663,10.6426,10.6663,166400.0
2007-04-12 13:30:00,13.55,13.58,13.55,13.57,144400.0,10.6663,10.6899,10.6663,10.682,144400.0
2007-04-12 13:40:00,13.58,13.58,13.56,13.56,116000.0,10.6899,10.6899,10.6741,10.6741,116000.0
2007-04-12 13:50:00,13.56,13.56,13.55,13.55,119600.0,10.6741,10.6741,10.6663,10.6663,119600.0
2007-04-12 14:00:00,13.55,13.55,13.54,13.54,165200.0,10.6663,10.6663,10.6584,10.6584,165200.0
2007-04-12 14:10:00,13.54,13.55,13.53,13.54,204800.0,10.6584,10.6663,10.6505,10.6584,204800.0
2007-04-12 14:20:00,13.54,13.54,13.53,13.53,56400.0,10.6584,10.6584,10.6505,10.6505,56400.0
2007-04-12 14:30:00,13.53,13.54,13.53,13.53,130000.0,10.6505,10.6584,10.6505,10.6505,130000.0
2007-04-12 14:40:00,13.53,13.55,13.53,13.54,142800.0,10.6505,10.6663,10.6505,10.6584,142800.0
2007-04-12 14:50:00,13.54,13.56,13.54,13.56,274400.0,10.6584,10.6741,10.6584,10.6741,274400.0
2007-04-12 15:00:00,13.56,13.56,13.55,13.56,198400.0,10.6741,10.6741,10.6663,10.6741,198400.0
2007-04-12 15:10:00,13.56,13.57,13.56,13.56,257200.0,10.6741,10.682,10.6741,10.6741,257200.0
2007-04-12 15:20:00,13.56,13.56,13.55,13.56,208800.0,10.6741,10.6741,10.6663,10.6741,208800.0
2007-04-12 15:30:00,13.56,13.58,13.55,13.58,322400.0,10.6741,10.6899,10.6663,10.6899,322400.0
2007-04-12 15:40:00,13.58,13.58,13.57,13.57,277200.0,10.6899,10.6899,10.682,10.682,277200.0
2007-04-12 15:50:00,13.57,13.58,13.56,13.56,559600.0,10.682,10.6899,10.6741,10.6741,559600.0
2007-04-13 09:30:00,13.78,13.78,13.52,13.53,284800.0,10.8473,10.8473,10.6426,10.6505,284800.0
2007-04-13 09:40:00,13.53,13.53,13.47,13.48,234000.0,10.6505,10.6505,10.6033,10.6112,234000.0
2007-04-13 09:50:00,13.48,13.49,13.44,13.47,143200.0,10.6112,10.619,10.5797,10.6033,143200.0
2007-04-13 10:00:00,13.47,13.47,13.35,13.39,514000.0,10.6033,10.6033,10.5088,10.5403,514000.0
2007-04-13 10:10:00,13.39,13.41,13.37,13.38,332800.0,10.5403,10.5561,10.5246,10.5324,332800.0
2007-04-13 10:20:00,13.38,13.43,13.38,13.39,159600.0,10.5324,10.5718,10.5324,10.5403,159600.0
2007-04-13 10:30:00,13.4,13.47,13.4,13.46,226800.0,10.5482,10.6033,10.5482,10.5954,226800.0
2007-04-13 10:40:00,13.45,13.46,13.43,13.43,185200.0,10.5875,10.5954,10.5718,10.5718,185200.0
2007-04-13 10:50:00,13.43,13.44,13.42,13.44,80400.0,10.5718,10.5797,10.5639,10.5797,80400.0
2007-04-13 11:00:00,13.44,13.45,13.43,13.43,177600.0,10.5797,10.5875,10.5718,10.5718,177600.0
2007-04-13 11:10:00,13.43,13.44,13.42,13.42,166000.0,10.5718,10.5797,10.5639,10.5639,166000.0
2007-04-13 11:20:00,13.42,13.43,13.41,13.41,120000.0,10.5639,10.5718,10.5561,10.5561,120000.0
2007-04-13 11:30:00,13.41,13.42,13.39,13.4,320000.0,10.5561,10.5639,10.5403,10.5482,320000.0
2007-04-13 11:40:00,13.4,13.43,13.39,13.42,200800.0,10.5482,10.5718,10.5403,10.5639,200800.0
2007-04-13 11:50:00,13.42,13.44,13.42,13.42,90800.0,10.5639,10.5797,10.5639,10.5639,90800.0
2007-04-13 12:00:00,13.42,13.44,13.42,13.44,92000.0,10.5639,10.5797,10.5639,10.5797,92000.0
2007-04-13 12:10:00,13.44,13.44,13.41,13.41,111600.0,10.5797,10.5797,10.5561,10.5561,111600.0
2007-04-13 12:20:00,13.41,13.42,13.4,13.41,89200.0,10.5561,10.5639,10.5482,10.5561,89200.0
2007-04-13 12:30:00,13.41,13.42,13.4,13.41,86400.0,10.5561,10.5639,10.5482,10.5561,86400.0
2007-04-13 12:40:00,13.41,13.42,13.41,13.42,79600.0,10.5561,10.5639,10.5561,10.5639,79600.0
2007-04-13 12:50:00,13.42,13.42,13.41,13.41,90800.0,10.5639,10.5639,10.5561,10.5561,90800.0
2007-04-13 13:00:00,13.41,13.42,13.4,13.42,260000.0,10.5561,10.5639,10.5482,10.5639,260000.0
2007-04-13 13:10:00,13.42,13.42,13.38,13.39,230000.0,10.5639,10.5639,10.5324,10.5403,230000.0
2007-04-13 13:20:00,13.39,13.4,13.39,13.4,149200.0,10.5403,10.5482,10.5403,10.5482,149200.0
2007-04-13 13:30:00,13.4,13.41,13.4,13.4,163600.0,10.5482,10.5561,10.5482,10.5482,163600.0
2007-04-13 13:40:00,13.41,13.44,13.4,13.44,182000.0,10.5561,10.5797,10.5482,10.5797,182000.0
2007-04-13 13:50:00,13.44,13.44,13.41,13.43,174800.0,10.5797,10.5797,10.5561,10.5718,174800.0
2007-04-13 14:00:00,13.43,13.43,13.4,13.4,103600.0,10.5718,10.5718,10.5482,10.5482,103600.0
2007-04-13 14:10:00,13.4,13.42,13.39,13.4,112000.0,10.5482,10.5639,10.5403,10.5482,112000.0
2007-04-13 14:20:00,13.4,13.42,13.39,13.42,130400.0,10.5482,10.5639,10.5403,10.5639,130400.0
2007-04-13 14:30:00,13.42,13.44,13.41,13.43,146400.0,10.5639,10.5797,10.5561,10.5718,146400.0
2007-04-13 14:40:00,13.43,13.43,13.4,13.42,183200.0,10.5718,10.5718,10.5482,10.5639,183200.0
2007-04-13 14:50:00,13.42,13.43,13.41,13.43,119600.0,10.5639,10.5718,10.5561,10.5718,119600.0
2007-04-13 15:00:00,13.42,13.43,13.41,13.43,210800.0,10.5639,10.5718,10.5561,10.5718,210800.0
2007-04-13 15:10:00,13.43,13.44,13.42,13.43,384800.0,10.5718,10.5797,10.5639,10.5718,384800.0
2007-04-13 15:20:00,13.43,13.43,13.41,13.41,344800.0,10.5718,10.5718,10.5561,10.5561,344800.0
2007-04-13 15:30:00,13.41,13.43,13.41,13.42,317200.0,10.5561,10.5718,10.5561,10.5639,317200.0
2007-04-13 15:40:00,13.42,13.43,13.41,13.41,346400.0,10.5639,10.5718,10.5561,10.5561,346400.0
2007-04-13 15:50:00,13.41,13.43,13.41,13.42,692000.0,10.5561,10.5718,10.5561,10.5639,692000.0
2007-04-16 09:30:00,13.5,13.54,13.42,13.47,265600.0,10.6269,10.6584,10.5639,10.6033,265600.0
2007-04-16 09:40:00,13.47,13.51,13.46,13.49,214400.0,10.6033,10.6348,10.5954,10.619,214400.0
2007-04-16 09:50:00,13.49,13.49,13.45,13.45,164800.0,10.619,10.619,10.5875,10.5875,164800.0
2007-04-16 10:00:00,13.45,13.47,13.45,13.46,280400.0,10.5875,10.6033,10.5875,10.5954,280400.0
2007-04-16 10:10:00,13.46,13.47,13.45,13.45,750400.0,10.5954,10.6033,10.5875,10.5875,750400.0
2007-04-16 10:20:00,13.45,13.46,13.44,13.45,210000.0,10.5875,10.5954,10.5797,10.5875,210000.0
2007-04-16 10:30:00,13.45,13.49,13.45,13.49,208800.0,10.5875,10.619,10.5875,10.619,208800.0
2007-04-16 10:40:00,13.49,13.51,13.49,13.5,265200.0,10.619,10.6348,10.619,10.6269,265200.0
2007-04-16 10:50:00,13.5,13.5,13.49,13.5,125200.0,10.6269,10.6269,10.619,10.6269,125200.0
2007-04-16 11:00:00,13.5,13.51,13.49,13.5,173200.0,10.6269,10.6348,10.619,10.6269,173200.0
2007-04-16 11:10:00,13.5,13.52,13.5,13.52,366400.0,10.6269,10.6426,10.6269,10.6426,366400.0
2007-04-16 11:20:00,13.52,13.53,13.52,13.53,144800.0,10.6426,10.6505,10.6426,10.6505,144800.0
2007-04-16 11:30:00,13.53,13.58,13.53,13.58,266800.0,10.6505,10.6899,10.6505,10.6899,266800.0
2007-04-16 11:40:00,13.58,13.6,13.58,13.59,250400.0,10.6899,10.7056,10.6899,10.6977,250400.0
2007-04-16 11:50:00,13.59,13.6,13.58,13.6,214000.0,10.6977,10.7056,10.6899,10.7056,214000.0
2007-04-16 12:00:00,13.6,13.6,13.59,13.6,101600.0,10.7056,10.7056,10.6977,10.7056,101600.0
2007-04-16 12:10:00,13.6,13.6,13.58,13.58,112800.0,10.7056,10.7056,10.6899,10.6899,112800.0
2007-04-16 12:20:00,13.58,13.59,13.57,13.59,119200.0,10.6899,10.6977,10.682,10.6977,119200.0
2007-04-16 12:30:00,13.59,13.6,13.58,13.6,111200.0,10.6977,10.7056,10.6899,10.7056,111200.0
2007-04-16 12:40:00,13.6,13.61,13.6,13.6,178000.0,10.7056,10.7135,10.7056,10.7056,178000.0
2007-04-16 12:50:00,13.6,13.6,13.59,13.6,70800.0,10.7056,10.7056,10.6977,10.7056,70800.0
2007-04-16 13:00:00,13.6,13.6,13.58,13.58,134800.0,10.7056,10.7056,10.6899,10.6899,134800.0
2007-04-16 13:10:00,13.58,13.6,13.58,13.6,122000.0,10.6899,10.7056,10.6899,10.7056,122000.0
2007-04-16 13:20:00,13.6,13.63,13.6,13.63,272800.0,10.7056,10.7292,10.7056,10.7292,272800.0
2007-04-16 13:30:00,13.62,13.62,13.6,13.62,291200.0,10.7214,10.7214,10.7056,10.7214,291200.0
2007-04-16 13:40:00,13.62,13.62,13.59,13.61,464400.0,10.7214,10.7214,10.6977,10.7135,464400.0
2007-04-16 13:50:00,13.62,13.62,13.59,13.59,168000.0,10.7214,10.7214,10.6977,10.6977,168000.0
2007-04-16 14:00:00,13.59,13.6,13.58,13.59,233600.0,10.6977,10.7056,10.6899,10.6977,233600.0
2007-04-16 14:10:00,13.59,13.6,13.57,13.6,208400.0,10.6977,10.7056,10.682,10.7056,208400.0
2007-04-16 14:20:00,13.6,13.6,13.59,13.59,249600.0,10.7056,10.7056,10.6977,10.6977,249600.0
2007-04-16 14:30:00,13.59,13.59,13.57,13.58,263200.0,10.6977,10.6977,10.682,10.6899,263200.0
2007-04-16 14:40:00,13.58,13.6,13.58,13.6,178400.0,10.6899,10.7056,10.6899,10.7056,178400.0
2007-04-16 14:50:00,13.6,13.6,13.59,13.6,141200.0,10.7056,10.7056,10.6977,10.7056,141200.0
2007-04-16 15:00:00,13.6,13.6,13.6,13.6,201600.0,10.7056,10.7056,10.7056,10.7056,201600.0
2007-04-16 15:10:00,13.6,13.6,13.6,13.6,224000.0,10.7056,10.7056,10.7056,10.7056,224000.0
2007-04-16 15:20:00,13.6,13.61,13.6,13.6,228400.0,10.7056,10.7135,10.7056,10.7056,228400.0
2007-04-16 15:30:00,13.6,13.6,13.6,13.6,259600.0,10.7056,10.7056,10.7056,10.7056,259600.0
2007-04-16 15:40:00,13.6,13.6,13.59,13.59,324000.0,10.7056,10.7056,10.6977,10.6977,324000.0
2007-04-16 15:50:00,13.59,13.59,13.59,13.59,468000.0,10.6977,10.6977,10.6977,10.6977,468000.0
2007-04-17 09:30:00,13.6,13.6,13.49,13.51,259600.0,10.7056,10.7056,10.619,10.6348,259600.0
2007-04-17 09:40:00,13.51,13.51,13.4,13.43,404800.0,10.6348,10.6348,10.5482,10.5718,404800.0
2007-04-17 09:50:00,13.43,13.49,13.42,13.49,235600.0,10.5718,10.619,10.5639,10.619,235600.0
2007-04-17 10:00:00,13.49,13.5,13.45,13.49,284000.0,10.619,10.6269,10.5875,10.619,284000.0
2007-04-17 10:10:00,13.49,13.51,13.47,13.49,239600.0,10.619,10.6348,10.6033,10.619,239600.0
2007-04-17 10:20:00,13.49,13.51,13.48,13.49,158800.0,10.619,10.6348,10.6112,10.619,158800.0
2007-04-17 10:30:00,13.48,13.49,13.47,13.47,121200.0,10.6112,10.619,10.6033,10.6033,121200.0
2007-04-17 10:40:00,13.47,13.49,13.46,13.49,139600.0,10.6033,10.619,10.5954,10.619,139600.0
2007-04-17 10:50:00,13.49,13.51,13.48,13.49,160400.0,10.619,10.6348,10.6112,10.619,160400.0
2007-04-17 11:00:00,13.48,13.51,13.47,13.48,125600.0,10.6112,10.6348,10.6033,10.6112,125600.0
2007-04-17 11:10:00,13.48,13.49,13.47,13.49,103200.0,10.6112,10.619,10.6033,10.619,103200.0
2007-04-17 11:20:00,13.49,13.5,13.47,13.48,111200.0,10.619,10.6269,10.6033,10.6112,111200.0
2007-04-17 11:30:00,13.48,13.49,13.47,13.49,76400.0,10.6112,10.619,10.6033,10.619,76400.0
2007-04-17 11:40:00,13.5,13.51,13.48,13.49,161200.0,10.6269,10.6348,10.6112,10.619,161200.0
2007-04-17 11:50:00,13.49,13.49,13.46,13.47,182000.0,10.619,10.619,10.5954,10.6033,182000.0
2007-04-17 12:00:00,13.47,13.47,13.46,13.47,85200.0,10.6033,10.6033,10.5954,10.6033,85200.0
2007-04-17 12:10:00,13.47,13.49,13.47,13.49,45600.0,10.6033,10.619,10.6033,10.619,45600.0
2007-04-17 12:20:00,13.49,13.5,13.49,13.49,176800.0,10.619,10.6269,10.619,10.619,176800.0
2007-04-17 12:30:00,13.49,13.5,13.49,13.49,76400.0,10.619,10.6269,10.619,10.619,76400.0
2007-04-17 12:40:00,13.49,13.49,13.48,13.48,78400.0,10.619,10.619,10.6112,10.6112,78400.0
2007-04-17 12:50:00,13.48,13.49,13.48,13.49,82000.0,10.6112,10.619,10.6112,10.619,82000.0
2007-04-17 13:00:00,13.49,13.49,13.48,13.49,170000.0,10.619,10.619,10.6112,10.619,170000.0
2007-04-17 13:10:00,13.49,13.49,13.47,13.49,339200.0,10.619,10.619,10.6033,10.619,339200.0
2007-04-17 13:20:00,13.49,13.49,13.48,13.49,98400.0,10.619,10.619,10.6112,10.619,98400.0
2007-04-17 13:30:00,13.48,13.49,13.47,13.49,84000.0,10.6112,10.619,10.6033,10.619,84000.0
2007-04-17 13:40:00,13.49,13.5,13.49,13.49,216800.0,10.619,10.6269,10.619,10.619,216800.0
2007-04-17 13:50:00,13.49,13.49,13.48,13.49,180400.0,10.619,10.619,10.6112,10.619,180400.0
2007-04-17 14:00:00,13.49,13.52,13.49,13.5,374400.0,10.619,10.6426,10.619,10.6269,374400.0
2007-04-17 14:10:00,13.5,13.51,13.5,13.51,146800.0,10.6269,10.6348,10.6269,10.6348,146800.0
2007-04-17 14:20:00,13.51,13.51,13.49,13.5,364400.0,10.6348,10.6348,10.619,10.6269,364400.0
2007-04-17 14:30:00,13.5,13.5,13.48,13.49,222800.0,10.6269,10.6269,10.6112,10.619,222800.0
2007-04-17 14:40:00,13.49,13.5,13.49,13.5,217600.0,10.619,10.6269,10.619,10.6269,217600.0
2007-04-17 14:50:00,13.5,13.5,13.48,13.49,357600.0,10.6269,10.6269,10.6112,10.619,357600.0
2007-04-17 15:00:00,13.49,13.5,13.49,13.5,275200.0,10.619,10.6269,10.619,10.6269,275200.0
2007-04-17 15:10:00,13.5,13.5,13.49,13.49,208000.0,10.6269,10.6269,10.619,10.619,208000.0
2007-04-17 15:20:00,13.49,13.53,13.49,13.52,340800.0,10.619,10.6505,10.619,10.6426,340800.0
2007-04-17 15:30:00,13.52,13.54,13.52,13.54,388000.0,10.6426,10.6584,10.6426,10.6584,388000.0
2007-04-17 15:40:00,13.54,13.54,13.53,13.53,358400.0,10.6584,10.6584,10.6505,10.6505,358400.0
2007-04-17 15:50:00,13.53,13.54,13.53,13.53,570000.0,10.6505,10.6584,10.6505,10.6505,570000.0
2007-04-18 09:30:00,13.52,13.53,13.46,13.47,184400.0,10.6426,10.6505,10.5954,10.6033,184400.0
2007-04-18 09:40:00,13.47,13.49,13.44,13.46,236400.0,10.6033,10.619,10.5797,10.5954,236400.0
2007-04-18 09:50:00,13.47,13.51,13.47,13.49,171200.0,10.6033,10.6348,10.6033,10.619,171200.0
2007-04-18 10:00:00,13.49,13.5,13.45,13.45,188800.0,10.619,10.6269,10.5875,10.5875,188800.0
2007-04-18 10:10:00,13.44,13.45,13.43,13.44,221600.0,10.5797,10.5875,10.5718,10.5797,221600.0
2007-04-18 10:20:00,13.44,13.49,13.44,13.47,209200.0,10.5797,10.619,10.5797,10.6033,209200.0
2007-04-18 10:30:00,13.47,13.47,13.45,13.47,186000.0,10.6033,10.6033,10.5875,10.6033,186000.0
2007-04-18 10:40:00,13.47,13.49,13.47,13.47,127200.0,10.6033,10.619,10.6033,10.6033,127200.0
2007-04-18 10:50:00,13.47,13.47,13.44,13.44,112000.0,10.6033,10.6033,10.5797,10.5797,112000.0
2007-04-18 11:00:00,13.44,13.5,13.44,13.5,243200.0,10.5797,10.6269,10.5797,10.6269,243200.0
2007-04-18 11:10:00,13.49,13.5,13.49,13.49,144800.0,10.619,10.6269,10.619,10.619,144800.0
2007-04-18 11:20:00,13.49,13.51,13.49,13.51,133200.0,10.619,10.6348,10.619,10.6348,133200.0
2007-04-18 11:30:00,13.5,13.51,13.5,13.5,246000.0,10.6269,10.6348,10.6269,10.6269,246000.0
2007-04-18 11:40:00,13.51,13.51,13.49,13.5,124800.0,10.6348,10.6348,10.619,10.6269,124800.0
2007-04-18 11:50:00,13.5,13.5,13.48,13.49,136800.0,10.6269,10.6269,10.6112,10.619,136800.0
2007-04-18 12:00:00,13.49,13.49,13.47,13.48,142800.0,10.619,10.619,10.6033,10.6112,142800.0
2007-04-18 12:10:00,13.48,13.48,13.46,13.46,115600.0,10.6112,10.6112,10.5954,10.5954,115600.0
2007-04-18 12:20:00,13.46,13.47,13.45,13.47,147200.0,10.5954,10.6033,10.5875,10.6033,147200.0
2007-04-18 12:30:00,13.47,13.48,13.44,13.45,411600.0,10.6033,10.6112,10.5797,10.5875,411600.0
2007-04-18 12:40:00,13.45,13.45,13.43,13.43,178800.0,10.5875,10.5875,10.5718,10.5718,178800.0
2007-04-18 12:50:00,13.43,13.44,13.42,13.43,159200.0,10.5718,10.5797,10.5639,10.5718,159200.0
2007-04-18 13:00:00,13.43,13.46,13.43,13.44,226000.0,10.5718,10.5954,10.5718,10.5797,226000.0
2007-04-18 13:10:00,13.44,13.45,13.44,13.44,79200.0,10.5797,10.5875,10.5797,10.5797,79200.0
2007-04-18 13:20:00,13.44,13.46,13.42,13.42,213200.0,10.5797,10.5954,10.5639,10.5639,213200.0
2007-04-18 13:30:00,13.42,13.43,13.41,13.43,225600.0,10.5639,10.5718,10.5561,10.5718,225600.0
2007-04-18 13:40:00,13.42,13.46,13.42,13.46,243200.0,10.5639,10.5954,10.5639,10.5954,243200.0
2007-04-18 13:50:00,13.46,13.46,13.44,13.44,104000.0,10.5954,10.5954,10.5797,10.5797,104000.0
2007-04-18 14:00:00,13.45,13.46,13.44,13.45,120400.0,10.5875,10.5954,10.5797,10.5875,120400.0
2007-04-18 14:10:00,13.45,13.47,13.45,13.47,136000.0,10.5875,10.6033,10.5875,10.6033,136000.0
2007-04-18 14:20:00,13.47,13.47,13.45,13.46,148000.0,10.6033,10.6033,10.5875,10.5954,148000.0
2007-04-18 14:30:00,13.45,13.46,13.43,13.45,221200.0,10.5875,10.5954,10.5718,10.5875,221200.0
2007-04-18 14:40:00,13.45,13.47,13.45,13.45,156800.0,10.5875,10.6033,10.5875,10.5875,156800.0
2007-04-18 14:50:00,13.45,13.49,13.45,13.49,155600.0,10.5875,10.619,10.5875,10.619,155600.0
2007-04-18 15:00:00,13.49,13.49,13.47,13.47,171600.0,10.619,10.619,10.6033,10.6033,171600.0
2007-04-18 15:10:00,13.48,13.48,13.47,13.47,192000.0,10.6112,10.6112,10.6033,10.6033,192000.0
2007-04-18 15:20:00,13.47,13.5,13.47,13.49,376400.0,10.6033,10.6269,10.6033,10.619,376400.0
2007-04-18 15:30:00,13.49,13.5,13.48,13.48,450400.0,10.619,10.6269,10.6112,10.6112,450400.0
2007-04-18 15:40:00,13.48,13.49,13.47,13.48,347600.0,10.6112,10.619,10.6033,10.6112,347600.0
2007-04-18 15:50:00,13.48,13.49,13.46,13.46,534800.0,10.6112,10.619,10.5954,10.5954,534800.0
2007-04-19 09:30:00,13.63,13.63,13.38,13.43,372000.0,10.7292,10.7292,10.5324,10.5718,372000.0
2007-04-19 09:40:00,13.43,13.47,13.41,13.45,383200.0,10.5718,10.6033,10.5561,10.5875,383200.0
2007-04-19 09:50:00,13.44,13.46,13.41,13.42,236800.0,10.5797,10.5954,10.5561,10.5639,236800.0
2007-04-19 10:00:00,13.42,13.46,13.4,13.43,204000.0,10.5639,10.5954,10.5482,10.5718,204000.0
2007-04-19 10:10:00,13.43,13.44,13.39,13.4,238000.0,10.5718,10.5797,10.5403,10.5482,238000.0
2007-04-19 10:20:00,13.4,13.44,13.4,13.43,151600.0,10.5482,10.5797,10.5482,10.5718,151600.0
2007-04-19 10:30:00,13.42,13.42,13.4,13.4,105600.0,10.5639,10.5639,10.5482,10.5482,105600.0
2007-04-19 10:40:00,13.4,13.4,13.36,13.36,212400.0,10.5482,10.5482,10.5167,10.5167,212400.0
2007-04-19 10:50:00,13.36,13.37,13.34,13.37,210800.0,10.5167,10.5246,10.501,10.5246,210800.0
2007-04-19 11:00:00,13.38,13.38,13.34,13.34,120000.0,10.5324,10.5324,10.501,10.501,120000.0
2007-04-19 11:10:00,13.34,13.38,13.34,13.38,196800.0,10.501,10.5324,10.501,10.5324,196800.0
2007-04-19 11:20:00,13.38,13.4,13.38,13.4,85600.0,10.5324,10.5482,10.5324,10.5482,85600.0
2007-04-19 11:30:00,13.39,13.41,13.39,13.41,73200.0,10.5403,10.5561,10.5403,10.5561,73200.0
2007-04-19 11:40:00,13.41,13.43,13.41,13.43,121600.0,10.5561,10.5718,10.5561,10.5718,121600.0
2007-04-19 11:50:00,13.43,13.48,13.43,13.47,289200.0,10.5718,10.6112,10.5718,10.6033,289200.0
2007-04-19 12:00:00,13.47,13.47,13.41,13.41,219200.0,10.6033,10.6033,10.5561,10.5561,219200.0
2007-04-19 12:10:00,13.41,13.46,13.4,13.45,206800.0,10.5561,10.5954,10.5482,10.5875,206800.0
2007-04-19 12:20:00,13.45,13.45,13.43,13.43,48800.0,10.5875,10.5875,10.5718,10.5718,48800.0
2007-04-19 12:30:00,13.43,13.43,13.4,13.42,99600.0,10.5718,10.5718,10.5482,10.5639,99600.0
2007-04-19 12:40:00,13.42,13.44,13.42,13.44,134800.0,10.5639,10.5797,10.5639,10.5797,134800.0
2007-04-19 12:50:00,13.44,13.45,13.4,13.4,100000.0,10.5797,10.5875,10.5482,10.5482,100000.0
2007-04-19 13:00:00,13.4,13.41,13.39,13.4,128400.0,10.5482,10.5561,10.5403,10.5482,128400.0
2007-04-19 13:10:00,13.41,13.42,13.4,13.41,83200.0,10.5561,10.5639,10.5482,10.5561,83200.0
2007-04-19 13:20:00,13.42,13.42,13.4,13.41,116800.0,10.5639,10.5639,10.5482,10.5561,116800.0
2007-04-19 13:30:00,13.41,13.42,13.4,13.4,94400.0,10.5561,10.5639,10.5482,10.5482,94400.0
2007-04-19 13:40:00,13.4,13.4,13.38,13.38,164800.0,10.5482,10.5482,10.5324,10.5324,164800.0
2007-04-19 13:50:00,13.38,13.4,13.38,13.39,156800.0,10.5324,10.5482,10.5324,10.5403,156800.0
2007-04-19 14:00:00,13.4,13.4,13.39,13.39,120800.0,10.5482,10.5482,10.5403,10.5403,120800.0
2007-04-19 14:10:00,13.4,13.4,13.37,13.37,198000.0,10.5482,10.5482,10.5246,10.5246,198000.0
2007-04-19 14:20:00,13.37,13.37,13.35,13.35,78800.0,10.5246,10.5246,10.5088,10.5088,78800.0
2007-04-19 14:30:00,13.35,13.38,13.35,13.38,197200.0,10.5088,10.5324,10.5088,10.5324,197200.0
2007-04-19 14:40:00,13.38,13.4,13.38,13.38,155200.0,10.5324,10.5482,10.5324,10.5324,155200.0
2007-04-19 14:50:00,13.38,13.38,13.36,13.38,175600.0,10.5324,10.5324,10.5167,10.5324,175600.0
2007-04-19 15:00:00,13.37,13.39,13.37,13.39,297600.0,10.5246,10.5403,10.5246,10.5403,297600.0
2007-04-19 15:10:00,13.39,13.4,13.38,13.39,207600.0,10.5403,10.5482,10.5324,10.5403,207600.0
2007-04-19 15:20:00,13.39,13.41,13.38,13.4,254400.0,10.5403,10.5561,10.5324,10.5482,254400.0
2007-04-19 15:30:00,13.4,13.4,13.37,13.37,287200.0,10.5482,10.5482,10.5246,10.5246,287200.0
2007-04-19 15:40:00,13.37,13.39,13.36,13.37,518000.0,10.5246,10.5403,10.5167,10.5246,518000.0
2007-04-19 15:50:00,13.37,13.38,13.34,13.37,813600.0,10.5246,10.5324,10.501,10.5246,813600.0
2007-04-20 09:30:00,13.37,13.43,13.34,13.36,2114400.0,10.5246,10.5718,10.501,10.5167,2114400.0
2007-04-20 09:40:00,13.36,13.38,13.35,13.37,332400.0,10.5167,10.5324,10.5088,10.5246,332400.0
2007-04-20 09:50:00,13.37,13.39,13.35,13.35,600000.0,10.5246,10.5403,10.5088,10.5088,600000.0
2007-04-20 10:00:00,13.34,13.37,13.31,13.31,467600.0,10.501,10.5246,10.4773,10.4773,467600.0
2007-04-20 10:10:00,13.31,13.35,13.31,13.34,144400.0,10.4773,10.5088,10.4773,10.501,144400.0
2007-04-20 10:20:00,13.34,13.34,13.32,13.33,177200.0,10.501,10.501,10.4852,10.4931,177200.0
2007-04-20 10:30:00,13.33,13.33,13.27,13.3,325600.0,10.4931,10.4931,10.4458,10.4695,325600.0
2007-04-20 10:40:00,13.3,13.32,13.29,13.31,177200.0,10.4695,10.4852,10.4616,10.4773,177200.0
2007-04-20 10:50:00,13.31,13.34,13.31,13.32,218800.0,10.4773,10.501,10.4773,10.4852,218800.0
2007-04-20 11:00:00,13.31,13.33,13.31,13.32,256800.0,10.4773,10.4931,10.4773,10.4852,256800.0
2007-04-20 11:10:00,13.31,13.32,13.3,13.3,244000.0,10.4773,10.4852,10.4695,10.4695,244000.0
2007-04-20 11:20:00,13.31,13.32,13.3,13.31,152400.0,10.4773,10.4852,10.4695,10.4773,152400.0
2007-04-20 11:30:00,13.32,13.33,13.31,13.31,111200.0,10.4852,10.4931,10.4773,10.4773,111200.0
2007-04-20 11:40:00,13.31,13.33,13.3,13.33,160000.0,10.4773,10.4931,10.4695,10.4931,160000.0
2007-04-20 11:50:00,13.33,13.34,13.31,13.31,205600.0,10.4931,10.501,10.4773,10.4773,205600.0
2007-04-20 12:00:00,13.31,13.36,13.31,13.35,374400.0,10.4773,10.5167,10.4773,10.5088,374400.0
2007-04-20 12:10:00,13.35,13.37,13.34,13.36,321600.0,10.5088,10.5246,10.501,10.5167,321600.0
2007-04-20 12:20:00,13.35,13.36,13.35,13.35,312800.0,10.5088,10.5167,10.5088,10.5088,312800.0
2007-04-20 12:30:00,13.35,13.35,13.31,13.31,209600.0,10.5088,10.5088,10.4773,10.4773,209600.0
2007-04-20 12:40:00,13.31,13.33,13.31,13.32,124000.0,10.4773,10.4931,10.4773,10.4852,124000.0
2007-04-20 12:50:00,13.32,13.36,13.32,13.34,137200.0,10.4852,10.5167,10.4852,10.501,137200.0
2007-04-20 13:00:00,13.34,13.35,13.32,13.33,129600.0,10.501,10.5088,10.4852,10.4931,129600.0
2007-04-20 13:10:00,13.33,13.35,13.32,13.33,315600.0,10.4931,10.5088,10.4852,10.4931,315600.0
2007-04-20 13:20:00,13.33,13.33,13.31,13.32,289200.0,10.4931,10.4931,10.4773,10.4852,289200.0
2007-04-20 13:30:00,13.32,13.33,13.32,13.33,154000.0,10.4852,10.4931,10.4852,10.4931,154000.0
2007-04-20 13:40:00,13.33,13.33,13.3,13.31,260400.0,10.4931,10.4931,10.4695,10.4773,260400.0
2007-04-20 13:50:00,13.31,13.33,13.31,13.33,92000.0,10.4773,10.4931,10.4773,10.4931,92000.0
2007-04-20 14:00:00,13.33,13.34,13.31,13.31,349200.0,10.4931,10.501,10.4773,10.4773,349200.0
2007-04-20 14:10:00,13.31,13.35,13.31,13.35,196000.0,10.4773,10.5088,10.4773,10.5088,196000.0
2007-04-20 14:20:00,13.35,13.35,13.34,13.35,211200.0,10.5088,10.5088,10.501,10.5088,211200.0
2007-04-20 14:30:00,13.35,13.37,13.35,13.35,322400.0,10.5088,10.5246,10.5088,10.5088,322400.0
2007-04-20 14:40:00,13.35,13.38,13.35,13.38,313200.0,10.5088,10.5324,10.5088,10.5324,313200.0
2007-04-20 14:50:00,13.38,13.4,13.37,13.38,450800.0,10.5324,10.5482,10.5246,10.5324,450800.0
2007-04-20 15:00:00,13.38,13.38,13.32,13.37,460800.0,10.5324,10.5324,10.4852,10.5246,460800.0
2007-04-20 15:10:00,13.37,13.38,13.36,13.37,212800.0,10.5246,10.5324,10.5167,10.5246,212800.0
2007-04-20 15:20:00,13.37,13.37,13.36,13.37,233200.0,10.5246,10.5246,10.5167,10.5246,233200.0
2007-04-20 15:30:00,13.37,13.37,13.34,13.36,356400.0,10.5246,10.5246,10.501,10.5167,356400.0
2007-04-20 15:40:00,13.36,13.38,13.35,13.38,764800.0,10.5167,10.5324,10.5088,10.5324,764800.0
2007-04-20 15:50:00,13.38,13.4,13.37,13.4,774000.0,10.5324,10.5482,10.5246,10.5482,774000.0
2007-04-23 09:30:00,13.36,13.56,13.36,13.49,498000.0,10.5167,10.6741,10.5167,10.619,498000.0
2007-04-23 09:40:00,13.49,13.51,13.45,13.46,527200.0,10.619,10.6348,10.5875,10.5954,527200.0
2007-04-23 09:50:00,13.46,13.47,13.42,13.43,182400.0,10.5954,10.6033,10.5639,10.5718,182400.0
2007-04-23 10:00:00,13.43,13.46,13.42,13.45,236400.0,10.5718,10.5954,10.5639,10.5875,236400.0
2007-04-23 10:10:00,13.45,13.47,13.45,13.46,182800.0,10.5875,10.6033,10.5875,10.5954,182800.0
2007-04-23 10:20:00,13.46,13.46,13.43,13.46,150400.0,10.5954,10.5954,10.5718,10.5954,150400.0
2007-04-23 10:30:00,13.45,13.48,13.45,13.45,167200.0,10.5875,10.6112,10.5875,10.5875,167200.0
2007-04-23 10:40:00,13.45,13.49,13.45,13.49,110800.0,10.5875,10.619,10.5875,10.619,110800.0
2007-04-23 10:50:00,13.49,13.49,13.47,13.49,221200.0,10.619,10.619,10.6033,10.619,221200.0
2007-04-23 11:00:00,13.49,13.49,13.47,13.47,434400.0,10.619,10.619,10.6033,10.6033,434400.0
2007-04-23 11:10:00,13.47,13.48,13.47,13.47,108400.0,10.6033,10.6112,10.6033,10.6033,108400.0
2007-04-23 11:20:00,13.47,13.47,13.45,13.46,152400.0,10.6033,10.6033,10.5875,10.5954,152400.0
2007-04-23 11:30:00,13.46,13.46,13.45,13.46,104000.0,10.5954,10.5954,10.5875,10.5954,104000.0
2007-04-23 11:40:00,13.45,13.47,13.45,13.46,78400.0,10.5875,10.6033,10.5875,10.5954,78400.0
2007-04-23 11:50:00,13.46,13.47,13.46,13.46,54800.0,10.5954,10.6033,10.5954,10.5954,54800.0
2007-04-23 12:00:00,13.46,13.48,13.46,13.48,96000.0,10.5954,10.6112,10.5954,10.6112,96000.0
2007-04-23 12:10:00,13.48,13.49,13.46,13.47,143600.0,10.6112,10.619,10.5954,10.6033,143600.0
2007-04-23 12:20:00,13.47,13.5,13.47,13.49,116800.0,10.6033,10.6269,10.6033,10.619,116800.0
2007-04-23 12:30:00,13.48,13.49,13.47,13.48,261200.0,10.6112,10.619,10.6033,10.6112,261200.0
2007-04-23 12:40:00,13.48,13.49,13.47,13.48,70000.0,10.6112,10.619,10.6033,10.6112,70000.0
2007-04-23 12:50:00,13.48,13.49,13.47,13.48,58400.0,10.6112,10.619,10.6033,10.6112,58400.0
2007-04-23 13:00:00,13.48,13.48,13.46,13.46,68400.0,10.6112,10.6112,10.5954,10.5954,68400.0
2007-04-23 13:10:00,13.47,13.49,13.46,13.49,97600.0,10.6033,10.619,10.5954,10.619,97600.0
2007-04-23 13:20:00,13.49,13.49,13.48,13.48,177600.0,10.619,10.619,10.6112,10.6112,177600.0
2007-04-23 13:30:00,13.49,13.49,13.47,13.48,120400.0,10.619,10.619,10.6033,10.6112,120400.0
2007-04-23 13:40:00,13.47,13.48,13.46,13.46,88400.0,10.6033,10.6112,10.5954,10.5954,88400.0
2007-04-23 13:50:00,13.46,13.46,13.42,13.42,163200.0,10.5954,10.5954,10.5639,10.5639,163200.0
2007-04-23 14:00:00,13.42,13.43,13.4,13.43,167200.0,10.5639,10.5718,10.5482,10.5718,167200.0
2007-04-23 14:10:00,13.43,13.43,13.42,13.43,88800.0,10.5718,10.5718,10.5639,10.5718,88800.0
2007-04-23 14:20:00,13.43,13.44,13.43,13.43,120000.0,10.5718,10.5797,10.5718,10.5718,120000.0
2007-04-23 14:30:00,13.43,13.46,13.43,13.45,148400.0,10.5718,10.5954,10.5718,10.5875,148400.0
2007-04-23 14:40:00,13.45,13.46,13.44,13.45,84400.0,10.5875,10.5954,10.5797,10.5875,84400.0
2007-04-23 14:50:00,13.45,13.46,13.44,13.45,84400.0,10.5875,10.5954,10.5797,10.5875,84400.0
2007-04-23 15:00:00,13.45,13.45,13.43,13.44,168000.0,10.5875,10.5875,10.5718,10.5797,168000.0
2007-04-23 15:10:00,13.44,13.44,13.43,13.43,155600.0,10.5797,10.5797,10.5718,10.5718,155600.0
2007-04-23 15:20:00,13.43,13.46,13.43,13.46,264400.0,10.5718,10.5954,10.5718,10.5954,264400.0
2007-04-23 15:30:00,13.46,13.46,13.42,13.42,286400.0,10.5954,10.5954,10.5639,10.5639,286400.0
2007-04-23 15:40:00,13.42,13.42,13.39,13.4,526000.0,10.5639,10.5639,10.5403,10.5482,526000.0
2007-04-23 15:50:00,13.39,13.4,13.38,13.4,852000.0,10.5403,10.5482,10.5324,10.5482,852000.0
2007-04-24 09:30:00,13.46,13.47,13.38,13.39,280000.0,10.5954,10.6033,10.5324,10.5403,280000.0
2007-04-24 09:40:00,13.39,13.39,13.32,13.32,190000.0,10.5403,10.5403,10.4852,10.4852,190000.0
2007-04-24 09:50:00,13.32,13.32,13.26,13.31,298400.0,10.4852,10.4852,10.438,10.4773,298400.0
2007-04-24 10:00:00,13.31,13.31,13.2,13.27,502400.0,10.4773,10.4773,10.3907,10.4458,502400.0
2007-04-24 10:10:00,13.27,13.3,13.27,13.28,208400.0,10.4458,10.4695,10.4458,10.4537,208400.0
2007-04-24 10:20:00,13.28,13.29,13.26,13.27,220000.0,10.4537,10.4616,10.438,10.4458,220000.0
2007-04-24 10:30:00,13.27,13.29,13.26,13.27,184000.0,10.4458,10.4616,10.438,10.4458,184000.0
2007-04-24 10:40:00,13.27,13.28,13.26,13.27,261600.0,10.4458,10.4537,10.438,10.4458,261600.0
2007-04-24 10:50:00,13.27,13.28,13.25,13.28,230800.0,10.4458,10.4537,10.4301,10.4537,230800.0
2007-04-24 11:00:00,13.28,13.29,13.26,13.29,135200.0,10.4537,10.4616,10.438,10.4616,135200.0
2007-04-24 11:10:00,13.29,13.32,13.29,13.3,255200.0,10.4616,10.4852,10.4616,10.4695,255200.0
2007-04-24 11:20:00,13.31,13.31,13.29,13.3,98400.0,10.4773,10.4773,10.4616,10.4695,98400.0
2007-04-24 11:30:00,13.3,13.31,13.29,13.3,264400.0,10.4695,10.4773,10.4616,10.4695,264400.0
2007-04-24 11:40:00,13.3,13.31,13.29,13.31,562400.0,10.4695,10.4773,10.4616,10.4773,562400.0
2007-04-24 11:50:00,13.31,13.33,13.3,13.31,114800.0,10.4773,10.4931,10.4695,10.4773,114800.0
2007-04-24 12:00:00,13.31,13.33,13.3,13.33,146000.0,10.4773,10.4931,10.4695,10.4931,146000.0
2007-04-24 12:10:00,13.33,13.35,13.32,13.34,254000.0,10.4931,10.5088,10.4852,10.501,254000.0
2007-04-24 12:20:00,13.34,13.35,13.32,13.32,142000.0,10.501,10.5088,10.4852,10.4852,142000.0
2007-04-24 12:30:00,13.32,13.33,13.31,13.31,93200.0,10.4852,10.4931,10.4773,10.4773,93200.0
2007-04-24 12:40:00,13.31,13.33,13.31,13.33,98000.0,10.4773,10.4931,10.4773,10.4931,98000.0
2007-04-24 12:50:00,13.33,13.35,13.33,13.35,107600.0,10.4931,10.5088,10.4931,10.5088,107600.0
2007-04-24 13:00:00,13.35,13.35,13.33,13.34,120000.0,10.5088,10.5088,10.4931,10.501,120000.0
2007-04-24 13:10:00,13.34,13.37,13.34,13.36,374000.0,10.501,10.5246,10.501,10.5167,374000.0
2007-04-24 13:20:00,13.36,13.36,13.34,13.34,240800.0,10.5167,10.5167,10.501,10.501,240800.0
2007-04-24 13:30:00,13.34,13.37,13.34,13.35,87200.0,10.501,10.5246,10.501,10.5088,87200.0
2007-04-24 13:40:00,13.35,13.37,13.35,13.36,146000.0,10.5088,10.5246,10.5088,10.5167,146000.0
2007-04-24 13:50:00,13.36,13.4,13.36,13.4,218400.0,10.5167,10.5482,10.5167,10.5482,218400.0
2007-04-24 14:00:00,13.4,13.42,13.39,13.41,136400.0,10.5482,10.5639,10.5403,10.5561,136400.0
2007-04-24 14:10:00,13.41,13.43,13.39,13.4,274000.0,10.5561,10.5718,10.5403,10.5482,274000.0
2007-04-24 14:20:00,13.4,13.4,13.38,13.39,127600.0,10.5482,10.5482,10.5324,10.5403,127600.0
2007-04-24 14:30:00,13.4,13.4,13.39,13.4,144000.0,10.5482,10.5482,10.5403,10.5482,144000.0
2007-04-24 14:40:00,13.4,13.4,13.36,13.36,297600.0,10.5482,10.5482,10.5167,10.5167,297600.0
2007-04-24 14:50:00,13.36,13.37,13.36,13.36,162000.0,10.5167,10.5246,10.5167,10.5167,162000.0
2007-04-24 15:00:00,13.36,13.38,13.36,13.38,153200.0,10.5167,10.5324,10.5167,10.5324,153200.0
2007-04-24 15:10:00,13.38,13.41,13.38,13.4,159200.0,10.5324,10.5561,10.5324,10.5482,159200.0
2007-04-24 15:20:00,13.4,13.42,13.39,13.41,185200.0,10.5482,10.5639,10.5403,10.5561,185200.0
2007-04-24 15:30:00,13.41,13.41,13.4,13.4,146400.0,10.5561,10.5561,10.5482,10.5482,146400.0
2007-04-24 15:40:00,13.4,13.41,13.38,13.38,253600.0,10.5482,10.5561,10.5324,10.5324,253600.0
2007-04-24 15:50:00,13.38,13.39,13.38,13.38,421600.0,10.5324,10.5403,10.5324,10.5324,421600.0
2007-04-25 09:30:00,13.46,13.5,13.46,13.48,386000.0,10.5954,10.6269,10.5954,10.6112,386000.0
2007-04-25 09:40:00,13.48,13.49,13.43,13.44,175600.0,10.6112,10.619,10.5718,10.5797,175600.0
2007-04-25 09:50:00,13.45,13.45,13.4,13.4,135600.0,10.5875,10.5875,10.5482,10.5482,135600.0
2007-04-25 10:00:00,13.4,13.4,13.36,13.38,242800.0,10.5482,10.5482,10.5167,10.5324,242800.0
2007-04-25 10:10:00,13.37,13.4,13.35,13.4,134000.0,10.5246,10.5482,10.5088,10.5482,134000.0
2007-04-25 10:20:00,13.39,13.4,13.37,13.38,184000.0,10.5403,10.5482,10.5246,10.5324,184000.0
2007-04-25 10:30:00,13.38,13.4,13.38,13.39,127600.0,10.5324,10.5482,10.5324,10.5403,127600.0
2007-04-25 10:40:00,13.38,13.39,13.38,13.39,94400.0,10.5324,10.5403,10.5324,10.5403,94400.0
2007-04-25 10:50:00,13.39,13.4,13.37,13.38,87600.0,10.5403,10.5482,10.5246,10.5324,87600.0
2007-04-25 11:00:00,13.38,13.43,13.38,13.42,203600.0,10.5324,10.5718,10.5324,10.5639,203600.0
2007-04-25 11:10:00,13.42,13.42,13.41,13.42,174400.0,10.5639,10.5639,10.5561,10.5639,174400.0
2007-04-25 11:20:00,13.42,13.43,13.41,13.41,175600.0,10.5639,10.5718,10.5561,10.5561,175600.0
2007-04-25 11:30:00,13.41,13.42,13.41,13.41,105200.0,10.5561,10.5639,10.5561,10.5561,105200.0
2007-04-25 11:40:00,13.41,13.42,13.4,13.42,48000.0,10.5561,10.5639,10.5482,10.5639,48000.0
2007-04-25 11:50:00,13.42,13.45,13.42,13.45,186000.0,10.5639,10.5875,10.5639,10.5875,186000.0
2007-04-25 12:00:00,13.45,13.45,13.43,13.43,197200.0,10.5875,10.5875,10.5718,10.5718,197200.0
2007-04-25 12:10:00,13.43,13.45,13.43,13.45,111200.0,10.5718,10.5875,10.5718,10.5875,111200.0
2007-04-25 12:20:00,13.45,13.46,13.45,13.46,103200.0,10.5875,10.5954,10.5875,10.5954,103200.0
2007-04-25 12:30:00,13.45,13.45,13.44,13.44,164800.0,10.5875,10.5875,10.5797,10.5797,164800.0
2007-04-25 12:40:00,13.44,13.45,13.44,13.45,78400.0,10.5797,10.5875,10.5797,10.5875,78400.0
2007-04-25 12:50:00,13.45,13.46,13.45,13.46,82400.0,10.5875,10.5954,10.5875,10.5954,82400.0
2007-04-25 13:00:00,13.46,13.46,13.44,13.45,88000.0,10.5954,10.5954,10.5797,10.5875,88000.0
2007-04-25 13:10:00,13.44,13.45,13.44,13.45,145600.0,10.5797,10.5875,10.5797,10.5875,145600.0
2007-04-25 13:20:00,13.45,13.45,13.42,13.42,124800.0,10.5875,10.5875,10.5639,10.5639,124800.0
2007-04-25 13:30:00,13.42,13.43,13.42,13.43,54800.0,10.5639,10.5718,10.5639,10.5718,54800.0
2007-04-25 13:40:00,13.42,13.43,13.42,13.42,178000.0,10.5639,10.5718,10.5639,10.5639,178000.0
2007-04-25 13:50:00,13.42,13.43,13.42,13.43,77200.0,10.5639,10.5718,10.5639,10.5718,77200.0
2007-04-25 14:00:00,13.43,13.45,13.42,13.43,206000.0,10.5718,10.5875,10.5639,10.5718,206000.0
2007-04-25 14:10:00,13.43,13.43,13.42,13.43,104000.0,10.5718,10.5718,10.5639,10.5718,104000.0
2007-04-25 14:20:00,13.42,13.43,13.42,13.43,104800.0,10.5639,10.5718,10.5639,10.5718,104800.0
2007-04-25 14:30:00,13.43,13.43,13.42,13.42,163600.0,10.5718,10.5718,10.5639,10.5639,163600.0
2007-04-25 14:40:00,13.42,13.43,13.42,13.42,120800.0,10.5639,10.5718,10.5639,10.5639,120800.0
2007-04-25 14:50:00,13.42,13.42,13.38,13.38,240400.0,10.5639,10.5639,10.5324,10.5324,240400.0
2007-04-25 15:00:00,13.38,13.41,13.38,13.39,398400.0,10.5324,10.5561,10.5324,10.5403,398400.0
2007-04-25 15:10:00,13.39,13.39,13.37,13.38,417200.0,10.5403,10.5403,10.5246,10.5324,417200.0
2007-04-25 15:20:00,13.38,13.4,13.37,13.38,551200.0,10.5324,10.5482,10.5246,10.5324,551200.0
2007-04-25 15:30:00,13.39,13.41,13.38,13.41,616400.0,10.5403,10.5561,10.5324,10.5561,616400.0
2007-04-25 15:40:00,13.41,13.42,13.41,13.41,402000.0,10.5561,10.5639,10.5561,10.5561,402000.0
2007-04-25 15:50:00,13.41,13.42,13.4,13.4,688800.0,10.5561,10.5639,10.5482,10.5482,688800.0
2007-04-26 09:30:00,13.4,13.4,13.35,13.37,276000.0,10.5482,10.5482,10.5088,10.5246,276000.0
2007-04-26 09:40:00,13.38,13.38,13.33,13.36,277600.0,10.5324,10.5324,10.4931,10.5167,277600.0
2007-04-26 09:50:00,13.36,13.38,13.35,13.38,152000.0,10.5167,10.5324,10.5088,10.5324,152000.0
2007-04-26 10:00:00,13.38,13.39,13.37,13.39,286400.0,10.5324,10.5403,10.5246,10.5403,286400.0
2007-04-26 10:10:00,13.39,13.43,13.39,13.4,180400.0,10.5403,10.5718,10.5403,10.5482,180400.0
2007-04-26 10:20:00,13.4,13.4,13.35,13.36,192400.0,10.5482,10.5482,10.5088,10.5167,192400.0
2007-04-26 10:30:00,13.36,13.38,13.36,13.37,244400.0,10.5167,10.5324,10.5167,10.5246,244400.0
2007-04-26 10:40:00,13.37,13.38,13.37,13.38,161200.0,10.5246,10.5324,10.5246,10.5324,161200.0
2007-04-26 10:50:00,13.38,13.39,13.38,13.39,144400.0,10.5324,10.5403,10.5324,10.5403,144400.0
2007-04-26 11:00:00,13.39,13.39,13.38,13.38,146000.0,10.5403,10.5403,10.5324,10.5324,146000.0
2007-04-26 11:10:00,13.38,13.43,13.38,13.42,323600.0,10.5324,10.5718,10.5324,10.5639,323600.0
2007-04-26 11:20:00,13.41,13.42,13.4,13.42,171600.0,10.5561,10.5639,10.5482,10.5639,171600.0
2007-04-26 11:30:00,13.42,13.45,13.42,13.45,282000.0,10.5639,10.5875,10.5639,10.5875,282000.0
2007-04-26 11:40:00,13.45,13.47,13.45,13.47,228000.0,10.5875,10.6033,10.5875,10.6033,228000.0
2007-04-26 11:50:00,13.47,13.49,13.46,13.46,281200.0,10.6033,10.619,10.5954,10.5954,281200.0
2007-04-26 12:00:00,13.46,13.47,13.45,13.45,55200.0,10.5954,10.6033,10.5875,10.5875,55200.0
2007-04-26 12:10:00,13.46,13.46,13.45,13.45,115600.0,10.5954,10.5954,10.5875,10.5875,115600.0
2007-04-26 12:20:00,13.44,13.46,13.44,13.46,93600.0,10.5797,10.5954,10.5797,10.5954,93600.0
2007-04-26 12:30:00,13.45,13.47,13.45,13.47,86800.0,10.5875,10.6033,10.5875,10.6033,86800.0
2007-04-26 12:40:00,13.46,13.47,13.45,13.45,48800.0,10.5954,10.6033,10.5875,10.5875,48800.0
2007-04-26 12:50:00,13.45,13.45,13.42,13.42,62800.0,10.5875,10.5875,10.5639,10.5639,62800.0
2007-04-26 13:00:00,13.42,13.43,13.41,13.41,95200.0,10.5639,10.5718,10.5561,10.5561,95200.0
2007-04-26 13:10:00,13.41,13.44,13.41,13.44,113600.0,10.5561,10.5797,10.5561,10.5797,113600.0
2007-04-26 13:20:00,13.44,13.45,13.43,13.43,68800.0,10.5797,10.5875,10.5718,10.5718,68800.0
2007-04-26 13:30:00,13.43,13.43,13.42,13.43,248800.0,10.5718,10.5718,10.5639,10.5718,248800.0
2007-04-26 13:40:00,13.43,13.45,13.42,13.44,195200.0,10.5718,10.5875,10.5639,10.5797,195200.0
2007-04-26 13:50:00,13.45,13.45,13.43,13.43,476800.0,10.5875,10.5875,10.5718,10.5718,476800.0
2007-04-26 14:00:00,13.43,13.47,13.43,13.47,360000.0,10.5718,10.6033,10.5718,10.6033,360000.0
2007-04-26 14:10:00,13.47,13.49,13.46,13.49,191600.0,10.6033,10.619,10.5954,10.619,191600.0
2007-04-26 14:20:00,13.49,13.5,13.48,13.49,160000.0,10.619,10.6269,10.6112,10.619,160000.0
2007-04-26 14:30:00,13.49,13.5,13.47,13.48,184000.0,10.619,10.6269,10.6033,10.6112,184000.0
2007-04-26 14:40:00,13.48,13.5,13.47,13.49,274800.0,10.6112,10.6269,10.6033,10.619,274800.0
2007-04-26 14:50:00,13.49,13.49,13.47,13.47,354400.0,10.619,10.619,10.6033,10.6033,354400.0
2007-04-26 15:00:00,13.47,13.48,13.46,13.48,125200.0,10.6033,10.6112,10.5954,10.6112,125200.0
2007-04-26 15:10:00,13.48,13.5,13.48,13.49,270000.0,10.6112,10.6269,10.6112,10.619,270000.0
2007-04-26 15:20:00,13.5,13.5,13.49,13.5,270800.0,10.6269,10.6269,10.619,10.6269,270800.0
2007-04-26 15:30:00,13.5,13.51,13.49,13.49,292000.0,10.6269,10.6348,10.619,10.619,292000.0
2007-04-26 15:40:00,13.49,13.49,13.48,13.49,318800.0,10.619,10.619,10.6112,10.619,318800.0
2007-04-26 15:50:00,13.49,13.49,13.45,13.46,592800.0,10.619,10.619,10.5875,10.5954,592800.0
2007-04-27 09:30:00,13.41,13.58,13.41,13.48,455600.0,10.5561,10.6899,10.5561,10.6112,455600.0
2007-04-27 09:40:00,13.47,13.49,13.42,13.45,259600.0,10.6033,10.619,10.5639,10.5875,259600.0
2007-04-27 09:50:00,13.45,13.47,13.38,13.45,483200.0,10.5875,10.6033,10.5324,10.5875,483200.0
2007-04-27 10:00:00,13.45,13.47,13.44,13.44,245200.0,10.5875,10.6033,10.5797,10.5797,245200.0
2007-04-27 10:10:00,13.44,13.46,13.44,13.46,269600.0,10.5797,10.5954,10.5797,10.5954,269600.0
2007-04-27 10:20:00,13.46,13.47,13.45,13.47,306000.0,10.5954,10.6033,10.5875,10.6033,306000.0
2007-04-27 10:30:00,13.47,13.47,13.46,13.47,252400.0,10.6033,10.6033,10.5954,10.6033,252400.0
2007-04-27 10:40:00,13.47,13.47,13.44,13.46,144000.0,10.6033,10.6033,10.5797,10.5954,144000.0
2007-04-27 10:50:00,13.46,13.47,13.45,13.47,100800.0,10.5954,10.6033,10.5875,10.6033,100800.0
2007-04-27 11:00:00,13.47,13.48,13.45,13.47,434800.0,10.6033,10.6112,10.5875,10.6033,434800.0
2007-04-27 11:10:00,13.47,13.48,13.47,13.47,220000.0,10.6033,10.6112,10.6033,10.6033,220000.0
2007-04-27 11:20:00,13.47,13.48,13.46,13.46,68400.0,10.6033,10.6112,10.5954,10.5954,68400.0
2007-04-27 11:30:00,13.46,13.47,13.45,13.47,103600.0,10.5954,10.6033,10.5875,10.6033,103600.0
2007-04-27 11:40:00,13.47,13.47,13.46,13.47,54400.0,10.6033,10.6033,10.5954,10.6033,54400.0
2007-04-27 11:50:00,13.47,13.48,13.46,13.48,53600.0,10.6033,10.6112,10.5954,10.6112,53600.0
2007-04-27 12:00:00,13.48,13.49,13.47,13.48,61200.0,10.6112,10.619,10.6033,10.6112,61200.0
2007-04-27 12:10:00,13.48,13.48,13.47,13.47,46800.0,10.6112,10.6112,10.6033,10.6033,46800.0
2007-04-27 12:20:00,13.47,13.48,13.47,13.47,89600.0,10.6033,10.6112,10.6033,10.6033,89600.0
2007-04-27 12:30:00,13.47,13.47,13.46,13.47,55600.0,10.6033,10.6033,10.5954,10.6033,55600.0
2007-04-27 12:40:00,13.47,13.48,13.47,13.48,78400.0,10.6033,10.6112,10.6033,10.6112,78400.0
2007-04-27 12:50:00,13.47,13.47,13.47,13.47,49200.0,10.6033,10.6033,10.6033,10.6033,49200.0
2007-04-27 13:00:00,13.47,13.48,13.46,13.47,90800.0,10.6033,10.6112,10.5954,10.6033,90800.0
2007-04-27 13:10:00,13.47,13.47,13.46,13.46,36400.0,10.6033,10.6033,10.5954,10.5954,36400.0
2007-04-27 13:20:00,13.47,13.47,13.47,13.47,57600.0,10.6033,10.6033,10.6033,10.6033,57600.0
2007-04-27 13:30:00,13.47,13.5,13.47,13.5,134400.0,10.6033,10.6269,10.6033,10.6269,134400.0
2007-04-27 13:40:00,13.5,13.5,13.48,13.49,51200.0,10.6269,10.6269,10.6112,10.619,51200.0
2007-04-27 13:50:00,13.49,13.5,13.48,13.5,51200.0,10.619,10.6269,10.6112,10.6269,51200.0
2007-04-27 14:00:00,13.49,13.51,13.49,13.5,122400.0,10.619,10.6348,10.619,10.6269,122400.0
2007-04-27 14:10:00,13.5,13.5,13.48,13.5,261600.0,10.6269,10.6269,10.6112,10.6269,261600.0
2007-04-27 14:20:00,13.49,13.51,13.49,13.5,169200.0,10.619,10.6348,10.619,10.6269,169200.0
2007-04-27 14:30:00,13.5,13.51,13.5,13.51,188800.0,10.6269,10.6348,10.6269,10.6348,188800.0
2007-04-27 14:40:00,13.51,13.53,13.51,13.53,166400.0,10.6348,10.6505,10.6348,10.6505,166400.0
2007-04-27 14:50:00,13.53,13.53,13.51,13.51,159600.0,10.6505,10.6505,10.6348,10.6348,159600.0
2007-04-27 15:00:00,13.51,13.54,13.51,13.52,158800.0,10.6348,10.6584,10.6348,10.6426,158800.0
2007-04-27 15:10:00,13.52,13.53,13.52,13.53,130000.0,10.6426,10.6505,10.6426,10.6505,130000.0
2007-04-27 15:20:00,13.53,13.53,13.53,13.53,180400.0,10.6505,10.6505,10.6505,10.6505,180400.0
2007-04-27 15:30:00,13.53,13.54,13.53,13.54,317600.0,10.6505,10.6584,10.6505,10.6584,317600.0
2007-04-27 15:40:00,13.54,13.54,13.53,13.53,602800.0,10.6584,10.6584,10.6505,10.6505,602800.0
2007-04-27 15:50:00,13.53,13.54,13.53,13.54,628400.0,10.6505,10.6584,10.6505,10.6584,628400.0
2007-04-30 09:30:00,13.56,13.75,13.51,13.6,734000.0,10.6741,10.8237,10.6348,10.7056,734000.0
2007-04-30 09:40:00,13.59,13.64,13.58,13.63,542400.0,10.6977,10.7371,10.6899,10.7292,542400.0
2007-04-30 09:50:00,13.63,13.63,13.58,13.61,178800.0,10.7292,10.7292,10.6899,10.7135,178800.0
2007-04-30 10:00:00,13.61,13.63,13.59,13.59,301600.0,10.7135,10.7292,10.6977,10.6977,301600.0
2007-04-30 10:10:00,13.59,13.62,13.59,13.62,184000.0,10.6977,10.7214,10.6977,10.7214,184000.0
2007-04-30 10:20:00,13.62,13.62,13.6,13.6,208800.0,10.7214,10.7214,10.7056,10.7056,208800.0
2007-04-30 10:30:00,13.6,13.64,13.59,13.64,208400.0,10.7056,10.7371,10.6977,10.7371,208400.0
2007-04-30 10:40:00,13.63,13.63,13.6,13.61,171600.0,10.7292,10.7292,10.7056,10.7135,171600.0
2007-04-30 10:50:00,13.62,13.62,13.6,13.62,164400.0,10.7214,10.7214,10.7056,10.7214,164400.0
2007-04-30 11:00:00,13.62,13.62,13.6,13.61,148800.0,10.7214,10.7214,10.7056,10.7135,148800.0
2007-04-30 11:10:00,13.61,13.61,13.6,13.61,192800.0,10.7135,10.7135,10.7056,10.7135,192800.0
2007-04-30 11:20:00,13.62,13.62,13.6,13.6,219200.0,10.7214,10.7214,10.7056,10.7056,219200.0
2007-04-30 11:30:00,13.6,13.62,13.6,13.6,152400.0,10.7056,10.7214,10.7056,10.7056,152400.0
2007-04-30 11:40:00,13.6,13.6,13.59,13.59,144800.0,10.7056,10.7056,10.6977,10.6977,144800.0
2007-04-30 11:50:00,13.6,13.6,13.57,13.58,71200.0,10.7056,10.7056,10.682,10.6899,71200.0
2007-04-30 12:00:00,13.58,13.59,13.58,13.58,67600.0,10.6899,10.6977,10.6899,10.6899,67600.0
2007-04-30 12:10:00,13.58,13.59,13.57,13.59,104400.0,10.6899,10.6977,10.682,10.6977,104400.0
2007-04-30 12:20:00,13.59,13.59,13.58,13.58,82800.0,10.6977,10.6977,10.6899,10.6899,82800.0
2007-04-30 12:30:00,13.58,13.59,13.58,13.58,96800.0,10.6899,10.6977,10.6899,10.6899,96800.0
2007-04-30 12:40:00,13.58,13.58,13.56,13.58,236800.0,10.6899,10.6899,10.6741,10.6899,236800.0
2007-04-30 12:50:00,13.58,13.58,13.57,13.57,104000.0,10.6899,10.6899,10.682,10.682,104000.0
2007-04-30 13:00:00,13.57,13.58,13.56,13.58,91600.0,10.682,10.6899,10.6741,10.6899,91600.0
2007-04-30 13:10:00,13.58,13.58,13.58,13.58,76400.0,10.6899,10.6899,10.6899,10.6899,76400.0
2007-04-30 13:20:00,13.58,13.58,13.55,13.56,240800.0,10.6899,10.6899,10.6663,10.6741,240800.0
2007-04-30 13:30:00,13.56,13.58,13.56,13.58,196400.0,10.6741,10.6899,10.6741,10.6899,196400.0
2007-04-30 13:40:00,13.58,13.58,13.57,13.58,96000.0,10.6899,10.6899,10.682,10.6899,96000.0
2007-04-30 13:50:00,13.58,13.58,13.55,13.56,98400.0,10.6899,10.6899,10.6663,10.6741,98400.0
2007-04-30 14:00:00,13.56,13.58,13.56,13.57,143600.0,10.6741,10.6899,10.6741,10.682,143600.0
2007-04-30 14:10:00,13.56,13.57,13.56,13.56,87600.0,10.6741,10.682,10.6741,10.6741,87600.0
2007-04-30 14:20:00,13.56,13.56,13.56,13.56,147600.0,10.6741,10.6741,10.6741,10.6741,147600.0
2007-04-30 14:30:00,13.56,13.57,13.54,13.54,190400.0,10.6741,10.682,10.6584,10.6584,190400.0
2007-04-30 14:40:00,13.54,13.54,13.51,13.51,133600.0,10.6584,10.6584,10.6348,10.6348,133600.0
2007-04-30 14:50:00,13.51,13.52,13.5,13.51,248800.0,10.6348,10.6426,10.6269,10.6348,248800.0
2007-04-30 15:00:00,13.51,13.53,13.51,13.52,194400.0,10.6348,10.6505,10.6348,10.6426,194400.0
2007-04-30 15:10:00,13.52,13.52,13.5,13.51,179200.0,10.6426,10.6426,10.6269,10.6348,179200.0
2007-04-30 15:20:00,13.51,13.52,13.51,13.52,256000.0,10.6348,10.6426,10.6348,10.6426,256000.0
2007-04-30 15:30:00,13.51,13.53,13.51,13.51,393600.0,10.6348,10.6505,10.6348,10.6348,393600.0
2007-04-30 15:40:00,13.51,13.51,13.47,13.48,496800.0,10.6348,10.6348,10.6033,10.6112,496800.0
2007-04-30 15:50:00,13.48,13.48,13.46,13.46,759600.0,10.6112,10.6112,10.5954,10.5954,759600.0
2007-05-01 09:30:00,13.47,13.47,13.32,13.37,510400.0,10.6033,10.6033,10.4852,10.5246,510400.0
2007-05-01 09:40:00,13.37,13.38,13.36,13.38,503600.0,10.5246,10.5324,10.5167,10.5324,503600.0
2007-05-01 09:50:00,13.38,13.38,13.3,13.31,513200.0,10.5324,10.5324,10.4695,10.4773,513200.0
2007-05-01 10:00:00,13.31,13.34,13.19,13.2,698000.0,10.4773,10.501,10.3829,10.3907,698000.0
2007-05-01 10:10:00,13.2,13.25,13.2,13.2,535600.0,10.3907,10.4301,10.3907,10.3907,535600.0
2007-05-01 10:20:00,13.2,13.22,13.15,13.21,562000.0,10.3907,10.4065,10.3514,10.3986,562000.0
2007-05-01 10:30:00,13.2,13.21,13.19,13.21,203600.0,10.3907,10.3986,10.3829,10.3986,203600.0
2007-05-01 10:40:00,13.21,13.21,13.16,13.17,272000.0,10.3986,10.3986,10.3593,10.3671,272000.0
2007-05-01 10:50:00,13.17,13.2,13.17,13.2,330400.0,10.3671,10.3907,10.3671,10.3907,330400.0
2007-05-01 11:00:00,13.2,13.2,13.15,13.16,273600.0,10.3907,10.3907,10.3514,10.3593,273600.0
2007-05-01 11:10:00,13.16,13.22,13.16,13.22,227200.0,10.3593,10.4065,10.3593,10.4065,227200.0
2007-05-01 11:20:00,13.22,13.23,13.18,13.18,206800.0,10.4065,10.4144,10.375,10.375,206800.0
2007-05-01 11:30:00,13.19,13.21,13.18,13.19,218800.0,10.3829,10.3986,10.375,10.3829,218800.0
2007-05-01 11:40:00,13.19,13.19,13.17,13.17,216400.0,10.3829,10.3829,10.3671,10.3671,216400.0
2007-05-01 11:50:00,13.17,13.17,13.15,13.15,304000.0,10.3671,10.3671,10.3514,10.3514,304000.0
2007-05-01 12:00:00,13.15,13.15,13.14,13.14,309600.0,10.3514,10.3514,10.3435,10.3435,309600.0
2007-05-01 12:10:00,13.14,13.14,13.13,13.13,259600.0,10.3435,10.3435,10.3356,10.3356,259600.0
2007-05-01 12:20:00,13.13,13.13,13.13,13.13,187200.0,10.3356,10.3356,10.3356,10.3356,187200.0
2007-05-01 12:30:00,13.13,13.13,13.12,13.12,166800.0,10.3356,10.3356,10.3278,10.3278,166800.0
2007-05-01 12:40:00,13.12,13.12,13.11,13.11,136800.0,10.3278,10.3278,10.3199,10.3199,136800.0
2007-05-01 12:50:00,13.11,13.12,13.1,13.12,306800.0,10.3199,10.3278,10.312,10.3278,306800.0
2007-05-01 13:00:00,13.12,13.13,13.1,13.1,296800.0,10.3278,10.3356,10.312,10.312,296800.0
2007-05-01 13:10:00,13.1,13.12,13.09,13.12,255600.0,10.312,10.3278,10.3042,10.3278,255600.0
2007-05-01 13:20:00,13.12,13.15,13.11,13.14,146800.0,10.3278,10.3514,10.3199,10.3435,146800.0
2007-05-01 13:30:00,13.14,13.17,13.14,13.17,145600.0,10.3435,10.3671,10.3435,10.3671,145600.0
2007-05-01 13:40:00,13.16,13.19,13.16,13.17,181200.0,10.3593,10.3829,10.3593,10.3671,181200.0
2007-05-01 13:50:00,13.18,13.2,13.17,13.19,135600.0,10.375,10.3907,10.3671,10.3829,135600.0
2007-05-01 14:00:00,13.19,13.21,13.19,13.21,208800.0,10.3829,10.3986,10.3829,10.3986,208800.0
2007-05-01 14:10:00,13.21,13.23,13.21,13.23,246800.0,10.3986,10.4144,10.3986,10.4144,246800.0
2007-05-01 14:20:00,13.23,13.26,13.23,13.23,249600.0,10.4144,10.438,10.4144,10.4144,249600.0
2007-05-01 14:30:00,13.23,13.27,13.23,13.26,279200.0,10.4144,10.4458,10.4144,10.438,279200.0
2007-05-01 14:40:00,13.26,13.27,13.24,13.26,225600.0,10.438,10.4458,10.4222,10.438,225600.0
2007-05-01 14:50:00,13.26,13.26,13.24,13.24,180000.0,10.438,10.438,10.4222,10.4222,180000.0
2007-05-01 15:00:00,13.25,13.27,13.23,13.23,254000.0,10.4301,10.4458,10.4144,10.4144,254000.0
2007-05-01 15:10:00,13.23,13.24,13.22,13.24,235600.0,10.4144,10.4222,10.4065,10.4222,235600.0
2007-05-01 15:20:00,13.24,13.26,13.23,13.24,236000.0,10.4222,10.438,10.4144,10.4222,236000.0
2007-05-01 15:30:00,13.23,13.24,13.22,13.22,403600.0,10.4144,10.4222,10.4065,10.4065,403600.0
2007-05-01 15:40:00,13.22,13.24,13.22,13.24,474800.0,10.4065,10.4222,10.4065,10.4222,474800.0
2007-05-01 15:50:00,13.24,13.25,13.24,13.24,460800.0,10.4222,10.4301,10.4222,10.4222,460800.0
2007-05-02 09:30:00,13.29,13.47,13.27,13.3,267600.0,10.4616,10.6033,10.4458,10.4695,267600.0
2007-05-02 09:40:00,13.3,13.35,13.29,13.35,235600.0,10.4695,10.5088,10.4616,10.5088,235600.0
2007-05-02 09:50:00,13.35,13.35,13.33,13.34,273200.0,10.5088,10.5088,10.4931,10.501,273200.0
2007-05-02 10:00:00,13.33,13.38,13.33,13.34,280000.0,10.4931,10.5324,10.4931,10.501,280000.0
2007-05-02 10:10:00,13.34,13.34,13.3,13.31,236400.0,10.501,10.501,10.4695,10.4773,236400.0
2007-05-02 10:20:00,13.31,13.34,13.31,13.34,132400.0,10.4773,10.501,10.4773,10.501,132400.0
2007-05-02 10:30:00,13.34,13.36,13.32,13.35,188800.0,10.501,10.5167,10.4852,10.5088,188800.0
2007-05-02 10:40:00,13.36,13.37,13.34,13.37,162000.0,10.5167,10.5246,10.501,10.5246,162000.0
2007-05-02 10:50:00,13.37,13.37,13.36,13.37,115600.0,10.5246,10.5246,10.5167,10.5246,115600.0
2007-05-02 11:00:00,13.37,13.38,13.36,13.37,126800.0,10.5246,10.5324,10.5167,10.5246,126800.0
2007-05-02 11:10:00,13.37,13.38,13.37,13.37,118400.0,10.5246,10.5324,10.5246,10.5246,118400.0
2007-05-02 11:20:00,13.38,13.38,13.37,13.38,120000.0,10.5324,10.5324,10.5246,10.5324,120000.0
2007-05-02 11:30:00,13.38,13.42,13.38,13.4,271200.0,10.5324,10.5639,10.5324,10.5482,271200.0
2007-05-02 11:40:00,13.4,13.41,13.4,13.41,98000.0,10.5482,10.5561,10.5482,10.5561,98000.0
2007-05-02 11:50:00,13.41,13.43,13.41,13.43,133600.0,10.5561,10.5718,10.5561,10.5718,133600.0
2007-05-02 12:00:00,13.43,13.43,13.43,13.43,155200.0,10.5718,10.5718,10.5718,10.5718,155200.0
2007-05-02 12:10:00,13.43,13.44,13.43,13.44,170800.0,10.5718,10.5797,10.5718,10.5797,170800.0
2007-05-02 12:20:00,13.44,13.45,13.44,13.45,176000.0,10.5797,10.5875,10.5797,10.5875,176000.0
2007-05-02 12:30:00,13.45,13.45,13.4,13.4,99600.0,10.5875,10.5875,10.5482,10.5482,99600.0
2007-05-02 12:40:00,13.4,13.41,13.39,13.41,139200.0,10.5482,10.5561,10.5403,10.5561,139200.0
2007-05-02 12:50:00,13.41,13.42,13.4,13.41,109600.0,10.5561,10.5639,10.5482,10.5561,109600.0
2007-05-02 13:00:00,13.41,13.42,13.4,13.4,101200.0,10.5561,10.5639,10.5482,10.5482,101200.0
2007-05-02 13:10:00,13.4,13.4,13.39,13.4,70400.0,10.5482,10.5482,10.5403,10.5482,70400.0
2007-05-02 13:20:00,13.4,13.41,13.4,13.4,125600.0,10.5482,10.5561,10.5482,10.5482,125600.0
2007-05-02 13:30:00,13.4,13.4,13.39,13.4,126000.0,10.5482,10.5482,10.5403,10.5482,126000.0
2007-05-02 13:40:00,13.4,13.41,13.39,13.39,95200.0,10.5482,10.5561,10.5403,10.5403,95200.0
2007-05-02 13:50:00,13.39,13.39,13.36,13.38,196800.0,10.5403,10.5403,10.5167,10.5324,196800.0
2007-05-02 14:00:00,13.38,13.38,13.36,13.37,132400.0,10.5324,10.5324,10.5167,10.5246,132400.0
2007-05-02 14:10:00,13.36,13.37,13.36,13.37,114000.0,10.5167,10.5246,10.5167,10.5246,114000.0
2007-05-02 14:20:00,13.37,13.39,13.37,13.38,110000.0,10.5246,10.5403,10.5246,10.5324,110000.0
2007-05-02 14:30:00,13.38,13.38,13.36,13.37,125600.0,10.5324,10.5324,10.5167,10.5246,125600.0
2007-05-02 14:40:00,13.37,13.37,13.36,13.37,167600.0,10.5246,10.5246,10.5167,10.5246,167600.0
2007-05-02 14:50:00,13.37,13.37,13.35,13.35,102000.0,10.5246,10.5246,10.5088,10.5088,102000.0
2007-05-02 15:00:00,13.35,13.37,13.35,13.36,224000.0,10.5088,10.5246,10.5088,10.5167,224000.0
2007-05-02 15:10:00,13.37,13.38,13.36,13.36,136000.0,10.5246,10.5324,10.5167,10.5167,136000.0
2007-05-02 15:20:00,13.36,13.37,13.35,13.37,232400.0,10.5167,10.5246,10.5088,10.5246,232400.0
2007-05-02 15:30:00,13.37,13.38,13.37,13.37,194400.0,10.5246,10.5324,10.5246,10.5246,194400.0
2007-05-02 15:40:00,13.37,13.38,13.36,13.38,549200.0,10.5246,10.5324,10.5167,10.5324,549200.0
2007-05-02 15:50:00,13.37,13.38,13.36,13.38,602800.0,10.5246,10.5324,10.5167,10.5324,602800.0
2007-05-03 09:30:00,13.39,13.43,13.33,13.35,306400.0,10.5403,10.5718,10.4931,10.5088,306400.0
2007-05-03 09:40:00,13.35,13.35,13.27,13.29,270800.0,10.5088,10.5088,10.4458,10.4616,270800.0
2007-05-03 09:50:00,13.29,13.35,13.29,13.33,207600.0,10.4616,10.5088,10.4616,10.4931,207600.0
2007-05-03 10:00:00,13.33,13.4,13.31,13.38,262800.0,10.4931,10.5482,10.4773,10.5324,262800.0
2007-05-03 10:10:00,13.37,13.37,13.33,13.35,144800.0,10.5246,10.5246,10.4931,10.5088,144800.0
2007-05-03 10:20:00,13.35,13.38,13.34,13.36,147200.0,10.5088,10.5324,10.501,10.5167,147200.0
2007-05-03 10:30:00,13.36,13.43,13.36,13.43,156400.0,10.5167,10.5718,10.5167,10.5718,156400.0
2007-05-03 10:40:00,13.43,13.47,13.42,13.43,203600.0,10.5718,10.6033,10.5639,10.5718,203600.0
2007-05-03 10:50:00,13.43,13.45,13.41,13.43,244800.0,10.5718,10.5875,10.5561,10.5718,244800.0
2007-05-03 11:00:00,13.43,13.43,13.38,13.39,274400.0,10.5718,10.5718,10.5324,10.5403,274400.0
2007-05-03 11:10:00,13.39,13.39,13.38,13.39,76800.0,10.5403,10.5403,10.5324,10.5403,76800.0
2007-05-03 11:20:00,13.39,13.4,13.38,13.39,142400.0,10.5403,10.5482,10.5324,10.5403,142400.0
2007-05-03 11:30:00,13.39,13.39,13.38,13.39,57600.0,10.5403,10.5403,10.5324,10.5403,57600.0
2007-05-03 11:40:00,13.38,13.38,13.36,13.38,134400.0,10.5324,10.5324,10.5167,10.5324,134400.0
2007-05-03 11:50:00,13.38,13.39,13.38,13.39,68000.0,10.5324,10.5403,10.5324,10.5403,68000.0
2007-05-03 12:00:00,13.39,13.4,13.35,13.37,152800.0,10.5403,10.5482,10.5088,10.5246,152800.0
2007-05-03 12:10:00,13.37,13.38,13.37,13.38,55600.0,10.5246,10.5324,10.5246,10.5324,55600.0
2007-05-03 12:20:00,13.38,13.38,13.34,13.34,69600.0,10.5324,10.5324,10.501,10.501,69600.0
2007-05-03 12:30:00,13.34,13.36,13.34,13.36,72400.0,10.501,10.5167,10.501,10.5167,72400.0
2007-05-03 12:40:00,13.36,13.37,13.36,13.36,54400.0,10.5167,10.5246,10.5167,10.5167,54400.0
2007-05-03 12:50:00,13.36,13.36,13.33,13.34,143200.0,10.5167,10.5167,10.4931,10.501,143200.0
2007-05-03 13:00:00,13.34,13.35,13.34,13.35,147200.0,10.501,10.5088,10.501,10.5088,147200.0
2007-05-03 13:10:00,13.35,13.35,13.34,13.35,52800.0,10.5088,10.5088,10.501,10.5088,52800.0
2007-05-03 13:20:00,13.35,13.35,13.33,13.33,82000.0,10.5088,10.5088,10.4931,10.4931,82000.0
2007-05-03 13:30:00,13.34,13.34,13.33,13.34,68000.0,10.501,10.501,10.4931,10.501,68000.0
2007-05-03 13:40:00,13.34,13.36,13.34,13.36,96000.0,10.501,10.5167,10.501,10.5167,96000.0
2007-05-03 13:50:00,13.36,13.37,13.35,13.35,69200.0,10.5167,10.5246,10.5088,10.5088,69200.0
2007-05-03 14:00:00,13.35,13.35,13.35,13.35,53200.0,10.5088,10.5088,10.5088,10.5088,53200.0
2007-05-03 14:10:00,13.35,13.35,13.33,13.33,79600.0,10.5088,10.5088,10.4931,10.4931,79600.0
2007-05-03 14:20:00,13.33,13.33,13.31,13.31,172400.0,10.4931,10.4931,10.4773,10.4773,172400.0
2007-05-03 14:30:00,13.31,13.33,13.3,13.31,217600.0,10.4773,10.4931,10.4695,10.4773,217600.0
2007-05-03 14:40:00,13.31,13.32,13.31,13.31,140000.0,10.4773,10.4852,10.4773,10.4773,140000.0
2007-05-03 14:50:00,13.31,13.33,13.31,13.33,116400.0,10.4773,10.4931,10.4773,10.4931,116400.0
2007-05-03 15:00:00,13.33,13.35,13.33,13.34,164800.0,10.4931,10.5088,10.4931,10.501,164800.0
2007-05-03 15:10:00,13.34,13.35,13.34,13.34,105200.0,10.501,10.5088,10.501,10.501,105200.0
2007-05-03 15:20:00,13.34,13.34,13.32,13.34,153600.0,10.501,10.501,10.4852,10.501,153600.0
2007-05-03 15:30:00,13.34,13.35,13.32,13.32,200000.0,10.501,10.5088,10.4852,10.4852,200000.0
2007-05-03 15:40:00,13.32,13.33,13.31,13.32,176800.0,10.4852,10.4931,10.4773,10.4852,176800.0
2007-05-03 15:50:00,13.32,13.33,13.31,13.31,444800.0,10.4852,10.4931,10.4773,10.4773,444800.0
2007-05-04 09:30:00,13.35,13.35,13.33,13.34,159200.0,10.5088,10.5088,10.4931,10.501,159200.0
2007-05-04 09:40:00,13.33,13.34,13.32,13.33,152800.0,10.4931,10.501,10.4852,10.4931,152800.0
2007-05-04 09:50:00,13.34,13.38,13.33,13.38,232400.0,10.501,10.5324,10.4931,10.5324,232400.0
2007-05-04 10:00:00,13.39,13.42,13.36,13.39,180400.0,10.5403,10.5639,10.5167,10.5403,180400.0
2007-05-04 10:10:00,13.39,13.4,13.37,13.4,254000.0,10.5403,10.5482,10.5246,10.5482,254000.0
2007-05-04 10:20:00,13.4,13.43,13.39,13.42,121600.0,10.5482,10.5718,10.5403,10.5639,121600.0
2007-05-04 10:30:00,13.42,13.43,13.41,13.42,438000.0,10.5639,10.5718,10.5561,10.5639,438000.0
2007-05-04 10:40:00,13.43,13.46,13.42,13.44,244000.0,10.5718,10.5954,10.5639,10.5797,244000.0
2007-05-04 10:50:00,13.44,13.45,13.43,13.44,193600.0,10.5797,10.5875,10.5718,10.5797,193600.0
2007-05-04 11:00:00,13.44,13.44,13.41,13.41,97600.0,10.5797,10.5797,10.5561,10.5561,97600.0
2007-05-04 11:10:00,13.41,13.41,13.39,13.39,119600.0,10.5561,10.5561,10.5403,10.5403,119600.0
2007-05-04 11:20:00,13.39,13.39,13.37,13.37,155200.0,10.5403,10.5403,10.5246,10.5246,155200.0
2007-05-04 11:30:00,13.37,13.39,13.37,13.38,122400.0,10.5246,10.5403,10.5246,10.5324,122400.0
2007-05-04 11:40:00,13.38,13.38,13.35,13.36,266000.0,10.5324,10.5324,10.5088,10.5167,266000.0
2007-05-04 11:50:00,13.36,13.37,13.33,13.34,196400.0,10.5167,10.5246,10.4931,10.501,196400.0
2007-05-04 12:00:00,13.34,13.35,13.33,13.35,172400.0,10.501,10.5088,10.4931,10.5088,172400.0
2007-05-04 12:10:00,13.35,13.36,13.33,13.33,194800.0,10.5088,10.5167,10.4931,10.4931,194800.0
2007-05-04 12:20:00,13.33,13.34,13.32,13.33,125200.0,10.4931,10.501,10.4852,10.4931,125200.0
2007-05-04 12:30:00,13.33,13.36,13.31,13.36,269200.0,10.4931,10.5167,10.4773,10.5167,269200.0
2007-05-04 12:40:00,13.36,13.38,13.34,13.35,183200.0,10.5167,10.5324,10.501,10.5088,183200.0
2007-05-04 12:50:00,13.35,13.37,13.34,13.37,87200.0,10.5088,10.5246,10.501,10.5246,87200.0
2007-05-04 13:00:00,13.36,13.37,13.35,13.35,94000.0,10.5167,10.5246,10.5088,10.5088,94000.0
2007-05-04 13:10:00,13.35,13.37,13.35,13.36,74400.0,10.5088,10.5246,10.5088,10.5167,74400.0
2007-05-04 13:20:00,13.36,13.38,13.35,13.35,108000.0,10.5167,10.5324,10.5088,10.5088,108000.0
2007-05-04 13:30:00,13.35,13.36,13.34,13.35,106800.0,10.5088,10.5167,10.501,10.5088,106800.0
2007-05-04 13:40:00,13.35,13.36,13.34,13.34,149600.0,10.5088,10.5167,10.501,10.501,149600.0
2007-05-04 13:50:00,13.34,13.35,13.33,13.34,126000.0,10.501,10.5088,10.4931,10.501,126000.0
2007-05-04 14:00:00,13.34,13.35,13.33,13.35,155200.0,10.501,10.5088,10.4931,10.5088,155200.0
2007-05-04 14:10:00,13.34,13.37,13.34,13.37,164800.0,10.501,10.5246,10.501,10.5246,164800.0
2007-05-04 14:20:00,13.37,13.38,13.36,13.36,83600.0,10.5246,10.5324,10.5167,10.5167,83600.0
2007-05-04 14:30:00,13.36,13.37,13.33,13.35,186400.0,10.5167,10.5246,10.4931,10.5088,186400.0
2007-05-04 14:40:00,13.35,13.36,13.35,13.35,133200.0,10.5088,10.5167,10.5088,10.5088,133200.0
2007-05-04 14:50:00,13.35,13.35,13.34,13.35,113200.0,10.5088,10.5088,10.501,10.5088,113200.0
2007-05-04 15:00:00,13.34,13.36,13.34,13.35,131200.0,10.501,10.5167,10.501,10.5088,131200.0
2007-05-04 15:10:00,13.34,13.35,13.34,13.34,181600.0,10.501,10.5088,10.501,10.501,181600.0
2007-05-04 15:20:00,13.34,13.35,13.33,13.34,306800.0,10.501,10.5088,10.4931,10.501,306800.0
2007-05-04 15:30:00,13.33,13.34,13.31,13.32,375200.0,10.4931,10.501,10.4773,10.4852,375200.0
2007-05-04 15:40:00,13.32,13.33,13.3,13.31,401600.0,10.4852,10.4931,10.4695,10.4773,401600.0
2007-05-04 15:50:00,13.31,13.33,13.31,13.31,423600.0,10.4773,10.4931,10.4773,10.4773,423600.0
2007-05-07 09:30:00,13.32,13.4,13.32,13.37,368000.0,10.4852,10.5482,10.4852,10.5246,368000.0
2007-05-07 09:40:00,13.37,13.4,13.34,13.36,162000.0,10.5246,10.5482,10.501,10.5167,162000.0
2007-05-07 09:50:00,13.35,13.36,13.33,13.35,66000.0,10.5088,10.5167,10.4931,10.5088,66000.0
2007-05-07 10:00:00,13.35,13.38,13.34,13.38,190000.0,10.5088,10.5324,10.501,10.5324,190000.0
2007-05-07 10:10:00,13.38,13.39,13.37,13.37,120800.0,10.5324,10.5403,10.5246,10.5246,120800.0
2007-05-07 10:20:00,13.38,13.4,13.37,13.4,474000.0,10.5324,10.5482,10.5246,10.5482,474000.0
2007-05-07 10:30:00,13.4,13.41,13.38,13.39,266800.0,10.5482,10.5561,10.5324,10.5403,266800.0
2007-05-07 10:40:00,13.39,13.39,13.36,13.37,165600.0,10.5403,10.5403,10.5167,10.5246,165600.0
2007-05-07 10:50:00,13.38,13.38,13.37,13.38,181600.0,10.5324,10.5324,10.5246,10.5324,181600.0
2007-05-07 11:00:00,13.38,13.38,13.37,13.38,116800.0,10.5324,10.5324,10.5246,10.5324,116800.0
2007-05-07 11:10:00,13.38,13.39,13.37,13.38,240800.0,10.5324,10.5403,10.5246,10.5324,240800.0
2007-05-07 11:20:00,13.38,13.39,13.37,13.37,160400.0,10.5324,10.5403,10.5246,10.5246,160400.0
2007-05-07 11:30:00,13.37,13.38,13.37,13.37,43600.0,10.5246,10.5324,10.5246,10.5246,43600.0
2007-05-07 11:40:00,13.38,13.38,13.37,13.37,205200.0,10.5324,10.5324,10.5246,10.5246,205200.0
2007-05-07 11:50:00,13.38,13.38,13.36,13.38,39200.0,10.5324,10.5324,10.5167,10.5324,39200.0
2007-05-07 12:00:00,13.38,13.42,13.37,13.42,298400.0,10.5324,10.5639,10.5246,10.5639,298400.0
2007-05-07 12:10:00,13.42,13.46,13.4,13.44,966400.0,10.5639,10.5954,10.5482,10.5797,966400.0
2007-05-07 12:20:00,13.44,13.48,13.43,13.48,383600.0,10.5797,10.6112,10.5718,10.6112,383600.0
2007-05-07 12:30:00,13.48,13.5,13.46,13.49,317200.0,10.6112,10.6269,10.5954,10.619,317200.0
2007-05-07 12:40:00,13.49,13.5,13.49,13.49,236400.0,10.619,10.6269,10.619,10.619,236400.0
2007-05-07 12:50:00,13.49,13.5,13.49,13.5,197600.0,10.619,10.6269,10.619,10.6269,197600.0
2007-05-07 13:00:00,13.5,13.5,13.49,13.49,165600.0,10.6269,10.6269,10.619,10.619,165600.0
2007-05-07 13:10:00,13.5,13.52,13.49,13.52,269600.0,10.6269,10.6426,10.619,10.6426,269600.0
2007-05-07 13:20:00,13.52,13.53,13.51,13.53,186800.0,10.6426,10.6505,10.6348,10.6505,186800.0
2007-05-07 13:30:00,13.53,13.53,13.5,13.51,351600.0,10.6505,10.6505,10.6269,10.6348,351600.0
2007-05-07 13:40:00,13.51,13.52,13.51,13.51,126000.0,10.6348,10.6426,10.6348,10.6348,126000.0
2007-05-07 13:50:00,13.51,13.52,13.51,13.52,107600.0,10.6348,10.6426,10.6348,10.6426,107600.0
2007-05-07 14:00:00,13.52,13.52,13.51,13.51,159200.0,10.6426,10.6426,10.6348,10.6348,159200.0
2007-05-07 14:10:00,13.51,13.53,13.51,13.53,212400.0,10.6348,10.6505,10.6348,10.6505,212400.0
2007-05-07 14:20:00,13.53,13.53,13.51,13.52,170400.0,10.6505,10.6505,10.6348,10.6426,170400.0
2007-05-07 14:30:00,13.52,13.52,13.51,13.52,150400.0,10.6426,10.6426,10.6348,10.6426,150400.0
2007-05-07 14:40:00,13.52,13.52,13.51,13.52,245200.0,10.6426,10.6426,10.6348,10.6426,245200.0
2007-05-07 14:50:00,13.52,13.52,13.5,13.51,185600.0,10.6426,10.6426,10.6269,10.6348,185600.0
2007-05-07 15:00:00,13.5,13.51,13.49,13.5,275600.0,10.6269,10.6348,10.619,10.6269,275600.0
2007-05-07 15:10:00,13.49,13.49,13.48,13.48,330800.0,10.619,10.619,10.6112,10.6112,330800.0
2007-05-07 15:20:00,13.48,13.48,13.47,13.47,211200.0,10.6112,10.6112,10.6033,10.6033,211200.0
2007-05-07 15:30:00,13.48,13.48,13.46,13.46,356000.0,10.6112,10.6112,10.5954,10.5954,356000.0
2007-05-07 15:40:00,13.46,13.47,13.46,13.47,355200.0,10.5954,10.6033,10.5954,10.6033,355200.0
2007-05-07 15:50:00,13.47,13.49,13.47,13.47,809200.0,10.6033,10.619,10.6033,10.6033,809200.0
2007-05-08 09:30:00,13.49,13.59,13.47,13.55,478400.0,10.619,10.6977,10.6033,10.6663,478400.0
2007-05-08 09:40:00,13.55,13.62,13.55,13.58,326800.0,10.6663,10.7214,10.6663,10.6899,326800.0
2007-05-08 09:50:00,13.58,13.61,13.56,13.61,274000.0,10.6899,10.7135,10.6741,10.7135,274000.0
2007-05-08 10:00:00,13.61,13.61,13.57,13.59,352000.0,10.7135,10.7135,10.682,10.6977,352000.0
2007-05-08 10:10:00,13.59,13.59,13.56,13.58,220800.0,10.6977,10.6977,10.6741,10.6899,220800.0
2007-05-08 10:20:00,13.58,13.58,13.56,13.57,345600.0,10.6899,10.6899,10.6741,10.682,345600.0
2007-05-08 10:30:00,13.57,13.58,13.54,13.54,241200.0,10.682,10.6899,10.6584,10.6584,241200.0
2007-05-08 10:40:00,13.54,13.56,13.53,13.54,171200.0,10.6584,10.6741,10.6505,10.6584,171200.0
2007-05-08 10:50:00,13.54,13.54,13.5,13.5,180400.0,10.6584,10.6584,10.6269,10.6269,180400.0
2007-05-08 11:00:00,13.5,13.5,13.48,13.48,269200.0,10.6269,10.6269,10.6112,10.6112,269200.0
2007-05-08 11:10:00,13.48,13.48,13.46,13.47,210400.0,10.6112,10.6112,10.5954,10.6033,210400.0
2007-05-08 11:20:00,13.47,13.49,13.47,13.48,170000.0,10.6033,10.619,10.6033,10.6112,170000.0
2007-05-08 11:30:00,13.48,13.49,13.48,13.49,198800.0,10.6112,10.619,10.6112,10.619,198800.0
2007-05-08 11:40:00,13.49,13.49,13.48,13.49,118800.0,10.619,10.619,10.6112,10.619,118800.0
2007-05-08 11:50:00,13.49,13.49,13.48,13.48,140000.0,10.619,10.619,10.6112,10.6112,140000.0
2007-05-08 12:00:00,13.48,13.48,13.47,13.47,142400.0,10.6112,10.6112,10.6033,10.6033,142400.0
2007-05-08 12:10:00,13.47,13.47,13.47,13.47,224000.0,10.6033,10.6033,10.6033,10.6033,224000.0
2007-05-08 12:20:00,13.47,13.47,13.46,13.46,188400.0,10.6033,10.6033,10.5954,10.5954,188400.0
2007-05-08 12:30:00,13.46,13.46,13.46,13.46,187600.0,10.5954,10.5954,10.5954,10.5954,187600.0
2007-05-08 12:40:00,13.46,13.46,13.45,13.46,554000.0,10.5954,10.5954,10.5875,10.5954,554000.0
2007-05-08 12:50:00,13.46,13.46,13.45,13.46,386800.0,10.5954,10.5954,10.5875,10.5954,386800.0
2007-05-08 13:00:00,13.46,13.48,13.45,13.48,370800.0,10.5954,10.6112,10.5875,10.6112,370800.0
2007-05-08 13:10:00,13.48,13.49,13.47,13.48,242000.0,10.6112,10.619,10.6033,10.6112,242000.0
2007-05-08 13:20:00,13.48,13.48,13.47,13.47,180400.0,10.6112,10.6112,10.6033,10.6033,180400.0
2007-05-08 13:30:00,13.47,13.47,13.46,13.47,122400.0,10.6033,10.6033,10.5954,10.6033,122400.0
2007-05-08 13:40:00,13.47,13.47,13.47,13.47,192400.0,10.6033,10.6033,10.6033,10.6033,192400.0
2007-05-08 13:50:00,13.47,13.47,13.47,13.47,202400.0,10.6033,10.6033,10.6033,10.6033,202400.0
2007-05-08 14:00:00,13.47,13.47,13.46,13.46,228000.0,10.6033,10.6033,10.5954,10.5954,228000.0
2007-05-08 14:10:00,13.46,13.46,13.46,13.46,141200.0,10.5954,10.5954,10.5954,10.5954,141200.0
2007-05-08 14:20:00,13.46,13.46,13.46,13.46,172800.0,10.5954,10.5954,10.5954,10.5954,172800.0
2007-05-08 14:30:00,13.46,13.46,13.46,13.46,208800.0,10.5954,10.5954,10.5954,10.5954,208800.0
2007-05-08 14:40:00,13.46,13.46,13.46,13.46,139600.0,10.5954,10.5954,10.5954,10.5954,139600.0
2007-05-08 14:50:00,13.46,13.46,13.45,13.45,236000.0,10.5954,10.5954,10.5875,10.5875,236000.0
2007-05-08 15:00:00,13.45,13.46,13.45,13.45,282400.0,10.5875,10.5954,10.5875,10.5875,282400.0
2007-05-08 15:10:00,13.45,13.45,13.43,13.44,369200.0,10.5875,10.5875,10.5718,10.5797,369200.0
2007-05-08 15:20:00,13.44,13.46,13.43,13.45,316000.0,10.5797,10.5954,10.5718,10.5875,316000.0
2007-05-08 15:30:00,13.45,13.45,13.44,13.44,385600.0,10.5875,10.5875,10.5797,10.5797,385600.0
2007-05-08 15:40:00,13.44,13.45,13.44,13.44,301600.0,10.5797,10.5875,10.5797,10.5797,301600.0
2007-05-08 15:50:00,13.44,13.44,13.43,13.44,471600.0,10.5797,10.5797,10.5718,10.5797,471600.0
2007-05-09 09:30:00,13.45,13.51,13.45,13.51,352800.0,10.5875,10.6348,10.5875,10.6348,352800.0
2007-05-09 09:40:00,13.5,13.51,13.45,13.49,244400.0,10.6269,10.6348,10.5875,10.619,244400.0
2007-05-09 09:50:00,13.48,13.49,13.48,13.49,151200.0,10.6112,10.619,10.6112,10.619,151200.0
2007-05-09 10:00:00,13.49,13.5,13.49,13.5,302400.0,10.619,10.6269,10.619,10.6269,302400.0
2007-05-09 10:10:00,13.51,13.56,13.51,13.55,391600.0,10.6348,10.6741,10.6348,10.6663,391600.0
2007-05-09 10:20:00,13.54,13.55,13.53,13.54,241200.0,10.6584,10.6663,10.6505,10.6584,241200.0
2007-05-09 10:30:00,13.54,13.54,13.53,13.54,260400.0,10.6584,10.6584,10.6505,10.6584,260400.0
2007-05-09 10:40:00,13.54,13.54,13.52,13.53,364000.0,10.6584,10.6584,10.6426,10.6505,364000.0
2007-05-09 10:50:00,13.53,13.54,13.53,13.53,147200.0,10.6505,10.6584,10.6505,10.6505,147200.0
2007-05-09 11:00:00,13.53,13.53,13.52,13.53,194400.0,10.6505,10.6505,10.6426,10.6505,194400.0
2007-05-09 11:10:00,13.52,13.53,13.52,13.53,765600.0,10.6426,10.6505,10.6426,10.6505,765600.0
2007-05-09 11:20:00,13.53,13.53,13.52,13.53,99200.0,10.6505,10.6505,10.6426,10.6505,99200.0
2007-05-09 11:30:00,13.53,13.54,13.52,13.52,822800.0,10.6505,10.6584,10.6426,10.6426,822800.0
2007-05-09 11:40:00,13.52,13.53,13.52,13.52,222800.0,10.6426,10.6505,10.6426,10.6426,222800.0
2007-05-09 11:50:00,13.52,13.52,13.47,13.5,188800.0,10.6426,10.6426,10.6033,10.6269,188800.0
2007-05-09 12:00:00,13.5,13.51,13.5,13.51,133200.0,10.6269,10.6348,10.6269,10.6348,133200.0
2007-05-09 12:10:00,13.51,13.52,13.51,13.52,106400.0,10.6348,10.6426,10.6348,10.6426,106400.0
2007-05-09 12:20:00,13.52,13.52,13.52,13.52,83600.0,10.6426,10.6426,10.6426,10.6426,83600.0
2007-05-09 12:30:00,13.52,13.52,13.52,13.52,344400.0,10.6426,10.6426,10.6426,10.6426,344400.0
2007-05-09 12:40:00,13.52,13.53,13.51,13.51,117200.0,10.6426,10.6505,10.6348,10.6348,117200.0
2007-05-09 12:50:00,13.52,13.52,13.5,13.51,112800.0,10.6426,10.6426,10.6269,10.6348,112800.0
2007-05-09 13:00:00,13.51,13.51,13.51,13.51,79200.0,10.6348,10.6348,10.6348,10.6348,79200.0
2007-05-09 13:10:00,13.51,13.51,13.51,13.51,91200.0,10.6348,10.6348,10.6348,10.6348,91200.0
2007-05-09 13:20:00,13.51,13.51,13.5,13.5,153200.0,10.6348,10.6348,10.6269,10.6269,153200.0
2007-05-09 13:30:00,13.5,13.5,13.47,13.47,126000.0,10.6269,10.6269,10.6033,10.6033,126000.0
2007-05-09 13:40:00,13.48,13.49,13.48,13.48,53200.0,10.6112,10.619,10.6112,10.6112,53200.0
2007-05-09 13:50:00,13.48,13.48,13.48,13.48,80800.0,10.6112,10.6112,10.6112,10.6112,80800.0
2007-05-09 14:00:00,13.48,13.49,13.47,13.48,322800.0,10.6112,10.619,10.6033,10.6112,322800.0
2007-05-09 14:10:00,13.48,13.48,13.42,13.46,563200.0,10.6112,10.6112,10.5639,10.5954,563200.0
2007-05-09 14:20:00,13.47,13.52,13.42,13.45,698800.0,10.6033,10.6426,10.5639,10.5875,698800.0
2007-05-09 14:30:00,13.44,13.47,13.43,13.47,374800.0,10.5797,10.6033,10.5718,10.6033,374800.0
2007-05-09 14:40:00,13.47,13.51,13.46,13.49,606000.0,10.6033,10.6348,10.5954,10.619,606000.0
2007-05-09 14:50:00,13.49,13.49,13.48,13.48,302400.0,10.619,10.619,10.6112,10.6112,302400.0
2007-05-09 15:00:00,13.48,13.48,13.47,13.47,295600.0,10.6112,10.6112,10.6033,10.6033,295600.0
2007-05-09 15:10:00,13.47,13.48,13.46,13.46,296000.0,10.6033,10.6112,10.5954,10.5954,296000.0
2007-05-09 15:20:00,13.46,13.49,13.46,13.49,601200.0,10.5954,10.619,10.5954,10.619,601200.0
2007-05-09 15:30:00,13.49,13.5,13.49,13.49,526400.0,10.619,10.6269,10.619,10.619,526400.0
2007-05-09 15:40:00,13.49,13.49,13.48,13.49,685600.0,10.619,10.619,10.6112,10.619,685600.0
2007-05-09 15:50:00,13.49,13.49,13.48,13.48,502400.0,10.619,10.619,10.6112,10.6112,502400.0
2007-05-10 09:30:00,13.51,13.51,13.44,13.47,417200.0,10.6348,10.6348,10.5797,10.6033,417200.0
2007-05-10 09:40:00,13.47,13.47,13.4,13.4,272000.0,10.6033,10.6033,10.5482,10.5482,272000.0
2007-05-10 09:50:00,13.4,13.42,13.39,13.42,249200.0,10.5482,10.5639,10.5403,10.5639,249200.0
2007-05-10 10:00:00,13.42,13.42,13.39,13.4,244400.0,10.5639,10.5639,10.5403,10.5482,244400.0
2007-05-10 10:10:00,13.4,13.41,13.39,13.41,281600.0,10.5482,10.5561,10.5403,10.5561,281600.0
2007-05-10 10:20:00,13.41,13.43,13.41,13.42,215200.0,10.5561,10.5718,10.5561,10.5639,215200.0
2007-05-10 10:30:00,13.43,13.43,13.39,13.4,206000.0,10.5718,10.5718,10.5403,10.5482,206000.0
2007-05-10 10:40:00,13.4,13.43,13.4,13.42,388800.0,10.5482,10.5718,10.5482,10.5639,388800.0
2007-05-10 10:50:00,13.42,13.42,13.4,13.41,166400.0,10.5639,10.5639,10.5482,10.5561,166400.0
2007-05-10 11:00:00,13.41,13.41,13.39,13.4,260400.0,10.5561,10.5561,10.5403,10.5482,260400.0
2007-05-10 11:10:00,13.4,13.42,13.4,13.42,264000.0,10.5482,10.5639,10.5482,10.5639,264000.0
2007-05-10 11:20:00,13.42,13.43,13.4,13.41,191200.0,10.5639,10.5718,10.5482,10.5561,191200.0
2007-05-10 11:30:00,13.4,13.45,13.4,13.45,379200.0,10.5482,10.5875,10.5482,10.5875,379200.0
2007-05-10 11:40:00,13.45,13.46,13.45,13.45,914400.0,10.5875,10.5954,10.5875,10.5875,914400.0
2007-05-10 11:50:00,13.45,13.46,13.43,13.43,292800.0,10.5875,10.5954,10.5718,10.5718,292800.0
2007-05-10 12:00:00,13.43,13.43,13.38,13.4,502400.0,10.5718,10.5718,10.5324,10.5482,502400.0
2007-05-10 12:10:00,13.4,13.43,13.39,13.42,160400.0,10.5482,10.5718,10.5403,10.5639,160400.0
2007-05-10 12:20:00,13.42,13.43,13.41,13.41,158400.0,10.5639,10.5718,10.5561,10.5561,158400.0
2007-05-10 12:30:00,13.41,13.41,13.4,13.4,96400.0,10.5561,10.5561,10.5482,10.5482,96400.0
2007-05-10 12:40:00,13.41,13.41,13.4,13.41,241200.0,10.5561,10.5561,10.5482,10.5561,241200.0
2007-05-10 12:50:00,13.41,13.43,13.41,13.42,211200.0,10.5561,10.5718,10.5561,10.5639,211200.0
2007-05-10 13:00:00,13.42,13.42,13.4,13.4,156400.0,10.5639,10.5639,10.5482,10.5482,156400.0
2007-05-10 13:10:00,13.4,13.41,13.39,13.41,129600.0,10.5482,10.5561,10.5403,10.5561,129600.0
2007-05-10 13:20:00,13.41,13.41,13.38,13.38,206000.0,10.5561,10.5561,10.5324,10.5324,206000.0
2007-05-10 13:30:00,13.38,13.39,13.35,13.38,506800.0,10.5324,10.5403,10.5088,10.5324,506800.0
2007-05-10 13:40:00,13.39,13.39,13.36,13.37,97200.0,10.5403,10.5403,10.5167,10.5246,97200.0
2007-05-10 13:50:00,13.37,13.4,13.37,13.38,226400.0,10.5246,10.5482,10.5246,10.5324,226400.0
2007-05-10 14:00:00,13.38,13.42,13.38,13.4,203200.0,10.5324,10.5639,10.5324,10.5482,203200.0
2007-05-10 14:10:00,13.4,13.41,13.38,13.4,127600.0,10.5482,10.5561,10.5324,10.5482,127600.0
2007-05-10 14:20:00,13.4,13.41,13.38,13.4,151600.0,10.5482,10.5561,10.5324,10.5482,151600.0
2007-05-10 14:30:00,13.4,13.4,13.38,13.38,135200.0,10.5482,10.5482,10.5324,10.5324,135200.0
2007-05-10 14:40:00,13.38,13.39,13.38,13.39,131600.0,10.5324,10.5403,10.5324,10.5403,131600.0
2007-05-10 14:50:00,13.39,13.39,13.36,13.37,252400.0,10.5403,10.5403,10.5167,10.5246,252400.0
2007-05-10 15:00:00,13.37,13.37,13.36,13.37,222400.0,10.5246,10.5246,10.5167,10.5246,222400.0
2007-05-10 15:10:00,13.37,13.39,13.36,13.36,238000.0,10.5246,10.5403,10.5167,10.5167,238000.0
2007-05-10 15:20:00,13.37,13.39,13.36,13.37,234000.0,10.5246,10.5403,10.5167,10.5246,234000.0
2007-05-10 15:30:00,13.37,13.38,13.35,13.36,312000.0,10.5246,10.5324,10.5088,10.5167,312000.0
2007-05-10 15:40:00,13.35,13.36,13.34,13.35,426800.0,10.5088,10.5167,10.501,10.5088,426800.0
2007-05-10 15:50:00,13.35,13.35,13.32,13.34,540400.0,10.5088,10.5088,10.4852,10.501,540400.0
2007-05-11 09:30:00,13.33,13.33,13.2,13.22,801200.0,10.4931,10.4931,10.3907,10.4065,801200.0
2007-05-11 09:40:00,13.22,13.43,13.16,13.21,588400.0,10.4065,10.5718,10.3593,10.3986,588400.0
2007-05-11 09:50:00,13.21,13.24,13.21,13.22,302400.0,10.3986,10.4222,10.3986,10.4065,302400.0
2007-05-11 10:00:00,13.22,13.24,13.21,13.21,560000.0,10.4065,10.4222,10.3986,10.3986,560000.0
2007-05-11 10:10:00,13.21,13.25,13.21,13.25,396800.0,10.3986,10.4301,10.3986,10.4301,396800.0
2007-05-11 10:20:00,13.25,13.26,13.23,13.25,415600.0,10.4301,10.438,10.4144,10.4301,415600.0
2007-05-11 10:30:00,13.25,13.26,13.24,13.25,984800.0,10.4301,10.438,10.4222,10.4301,984800.0
2007-05-11 10:40:00,13.25,13.26,13.24,13.26,578800.0,10.4301,10.438,10.4222,10.438,578800.0
2007-05-11 10:50:00,13.26,13.27,13.24,13.25,786400.0,10.438,10.4458,10.4222,10.4301,786400.0
2007-05-11 11:00:00,13.25,13.26,13.24,13.26,298000.0,10.4301,10.438,10.4222,10.438,298000.0
2007-05-11 11:10:00,13.26,13.27,13.26,13.26,324400.0,10.438,10.4458,10.438,10.438,324400.0
2007-05-11 11:20:00,13.26,13.26,13.23,13.24,809200.0,10.438,10.438,10.4144,10.4222,809200.0
2007-05-11 11:30:00,13.24,13.24,13.23,13.23,146000.0,10.4222,10.4222,10.4144,10.4144,146000.0
2007-05-11 11:40:00,13.24,13.26,13.22,13.22,334000.0,10.4222,10.438,10.4065,10.4065,334000.0
2007-05-11 11:50:00,13.22,13.24,13.22,13.24,126800.0,10.4065,10.4222,10.4065,10.4222,126800.0
2007-05-11 12:00:00,13.24,13.24,13.23,13.23,160800.0,10.4222,10.4222,10.4144,10.4144,160800.0
2007-05-11 12:10:00,13.23,13.24,13.23,13.23,134400.0,10.4144,10.4222,10.4144,10.4144,134400.0
2007-05-11 12:20:00,13.23,13.24,13.23,13.24,251600.0,10.4144,10.4222,10.4144,10.4222,251600.0
2007-05-11 12:30:00,13.24,13.25,13.23,13.24,334800.0,10.4222,10.4301,10.4144,10.4222,334800.0
2007-05-11 12:40:00,13.24,13.25,13.22,13.23,237600.0,10.4222,10.4301,10.4065,10.4144,237600.0
2007-05-11 12:50:00,13.23,13.25,13.22,13.25,175200.0,10.4144,10.4301,10.4065,10.4301,175200.0
2007-05-11 13:00:00,13.25,13.26,13.24,13.24,235600.0,10.4301,10.438,10.4222,10.4222,235600.0
2007-05-11 13:10:00,13.24,13.25,13.24,13.25,103200.0,10.4222,10.4301,10.4222,10.4301,103200.0
2007-05-11 13:20:00,13.25,13.26,13.24,13.25,270800.0,10.4301,10.438,10.4222,10.4301,270800.0
2007-05-11 13:30:00,13.25,13.25,13.24,13.25,120400.0,10.4301,10.4301,10.4222,10.4301,120400.0
2007-05-11 13:40:00,13.25,13.26,13.24,13.26,201600.0,10.4301,10.438,10.4222,10.438,201600.0
2007-05-11 13:50:00,13.26,13.26,13.24,13.25,152000.0,10.438,10.438,10.4222,10.4301,152000.0
2007-05-11 14:00:00,13.25,13.25,13.24,13.25,160400.0,10.4301,10.4301,10.4222,10.4301,160400.0
2007-05-11 14:10:00,13.25,13.25,13.24,13.24,180400.0,10.4301,10.4301,10.4222,10.4222,180400.0
2007-05-11 14:20:00,13.24,13.25,13.23,13.24,154400.0,10.4222,10.4301,10.4144,10.4222,154400.0
2007-05-11 14:30:00,13.24,13.25,13.23,13.24,154000.0,10.4222,10.4301,10.4144,10.4222,154000.0
2007-05-11 14:40:00,13.25,13.25,13.24,13.24,233200.0,10.4301,10.4301,10.4222,10.4222,233200.0
2007-05-11 14:50:00,13.25,13.26,13.24,13.25,121200.0,10.4301,10.438,10.4222,10.4301,121200.0
2007-05-11 15:00:00,13.25,13.25,13.24,13.25,146400.0,10.4301,10.4301,10.4222,10.4301,146400.0
2007-05-11 15:10:00,13.25,13.26,13.24,13.26,214400.0,10.4301,10.438,10.4222,10.438,214400.0
2007-05-11 15:20:00,13.26,13.27,13.25,13.26,300400.0,10.438,10.4458,10.4301,10.438,300400.0
2007-05-11 15:30:00,13.25,13.28,13.25,13.28,335600.0,10.4301,10.4537,10.4301,10.4537,335600.0
2007-05-11 15:40:00,13.28,13.29,13.26,13.26,875600.0,10.4537,10.4616,10.438,10.438,875600.0
2007-05-11 15:50:00,13.26,13.26,13.24,13.25,784800.0,10.438,10.438,10.4222,10.4301,784800.0
2007-05-14 09:30:00,13.32,13.38,13.32,13.36,434800.0,10.4852,10.5324,10.4852,10.5167,434800.0
2007-05-14 09:40:00,13.36,13.37,13.28,13.28,564000.0,10.5167,10.5246,10.4537,10.4537,564000.0
2007-05-14 09:50:00,13.28,13.3,13.25,13.28,350400.0,10.4537,10.4695,10.4301,10.4537,350400.0
2007-05-14 10:00:00,13.28,13.29,13.23,13.27,282800.0,10.4537,10.4616,10.4144,10.4458,282800.0
2007-05-14 10:10:00,13.27,13.3,13.26,13.26,242000.0,10.4458,10.4695,10.438,10.438,242000.0
2007-05-14 10:20:00,13.26,13.29,13.25,13.27,296400.0,10.438,10.4616,10.4301,10.4458,296400.0
2007-05-14 10:30:00,13.27,13.31,13.25,13.31,660800.0,10.4458,10.4773,10.4301,10.4773,660800.0
2007-05-14 10:40:00,13.31,13.31,13.28,13.3,401200.0,10.4773,10.4773,10.4537,10.4695,401200.0
2007-05-14 10:50:00,13.3,13.3,13.29,13.29,259200.0,10.4695,10.4695,10.4616,10.4616,259200.0
2007-05-14 11:00:00,13.3,13.3,13.26,13.27,290000.0,10.4695,10.4695,10.438,10.4458,290000.0
2007-05-14 11:10:00,13.27,13.3,13.27,13.29,274000.0,10.4458,10.4695,10.4458,10.4616,274000.0
2007-05-14 11:20:00,13.29,13.31,13.29,13.3,595600.0,10.4616,10.4773,10.4616,10.4695,595600.0
2007-05-14 11:30:00,13.3,13.31,13.3,13.3,266400.0,10.4695,10.4773,10.4695,10.4695,266400.0
2007-05-14 11:40:00,13.3,13.3,13.3,13.3,114800.0,10.4695,10.4695,10.4695,10.4695,114800.0
2007-05-14 11:50:00,13.3,13.31,13.3,13.31,198800.0,10.4695,10.4773,10.4695,10.4773,198800.0
2007-05-14 12:00:00,13.31,13.31,13.29,13.3,177600.0,10.4773,10.4773,10.4616,10.4695,177600.0
2007-05-14 12:10:00,13.3,13.3,13.29,13.3,126000.0,10.4695,10.4695,10.4616,10.4695,126000.0
2007-05-14 12:20:00,13.29,13.3,13.29,13.3,101600.0,10.4616,10.4695,10.4616,10.4695,101600.0
2007-05-14 12:30:00,13.3,13.3,13.29,13.29,175200.0,10.4695,10.4695,10.4616,10.4616,175200.0
2007-05-14 12:40:00,13.29,13.3,13.29,13.29,161200.0,10.4616,10.4695,10.4616,10.4616,161200.0
2007-05-14 12:50:00,13.29,13.29,13.29,13.29,379600.0,10.4616,10.4616,10.4616,10.4616,379600.0
2007-05-14 13:00:00,13.29,13.29,13.29,13.29,209200.0,10.4616,10.4616,10.4616,10.4616,209200.0
2007-05-14 13:10:00,13.29,13.29,13.28,13.28,244000.0,10.4616,10.4616,10.4537,10.4537,244000.0
2007-05-14 13:20:00,13.28,13.3,13.28,13.29,302400.0,10.4537,10.4695,10.4537,10.4616,302400.0
2007-05-14 13:30:00,13.29,13.29,13.27,13.28,232800.0,10.4616,10.4616,10.4458,10.4537,232800.0
2007-05-14 13:40:00,13.28,13.29,13.27,13.28,242400.0,10.4537,10.4616,10.4458,10.4537,242400.0
2007-05-14 13:50:00,13.28,13.29,13.27,13.28,266400.0,10.4537,10.4616,10.4458,10.4537,266400.0
2007-05-14 14:00:00,13.28,13.28,13.25,13.26,1019600.0,10.4537,10.4537,10.4301,10.438,1019600.0
2007-05-14 14:10:00,13.26,13.27,13.24,13.24,472400.0,10.438,10.4458,10.4222,10.4222,472400.0
2007-05-14 14:20:00,13.24,13.25,13.24,13.25,188400.0,10.4222,10.4301,10.4222,10.4301,188400.0
2007-05-14 14:30:00,13.25,13.26,13.24,13.25,202400.0,10.4301,10.438,10.4222,10.4301,202400.0
2007-05-14 14:40:00,13.25,13.25,13.23,13.24,259600.0,10.4301,10.4301,10.4144,10.4222,259600.0
2007-05-14 14:50:00,13.24,13.25,13.21,13.21,357200.0,10.4222,10.4301,10.3986,10.3986,357200.0
2007-05-14 15:00:00,13.21,13.22,13.19,13.22,594400.0,10.3986,10.4065,10.3829,10.4065,594400.0
2007-05-14 15:10:00,13.22,13.23,13.21,13.22,295600.0,10.4065,10.4144,10.3986,10.4065,295600.0
2007-05-14 15:20:00,13.22,13.23,13.21,13.22,316000.0,10.4065,10.4144,10.3986,10.4065,316000.0
2007-05-14 15:30:00,13.22,13.23,13.21,13.21,399600.0,10.4065,10.4144,10.3986,10.3986,399600.0
2007-05-14 15:40:00,13.21,13.22,13.2,13.22,674800.0,10.3986,10.4065,10.3907,10.4065,674800.0
2007-05-14 15:50:00,13.22,13.24,13.2,13.22,1664800.0,10.4065,10.4222,10.3907,10.4065,1664800.0
2007-05-15 09:30:00,13.25,13.31,13.22,13.22,377200.0,10.4301,10.4773,10.4065,10.4065,377200.0
2007-05-15 09:40:00,13.22,13.25,13.19,13.2,289200.0,10.4065,10.4301,10.3829,10.3907,289200.0
2007-05-15 09:50:00,13.2,13.22,13.19,13.21,174400.0,10.3907,10.4065,10.3829,10.3986,174400.0
2007-05-15 10:00:00,13.2,13.29,13.2,13.29,522400.0,10.3907,10.4616,10.3907,10.4616,522400.0
2007-05-15 10:10:00,13.29,13.31,13.28,13.3,445600.0,10.4616,10.4773,10.4537,10.4695,445600.0
2007-05-15 10:20:00,13.3,13.3,13.28,13.28,275200.0,10.4695,10.4695,10.4537,10.4537,275200.0
2007-05-15 10:30:00,13.28,13.28,13.24,13.24,259600.0,10.4537,10.4537,10.4222,10.4222,259600.0
2007-05-15 10:40:00,13.24,13.25,13.24,13.25,180000.0,10.4222,10.4301,10.4222,10.4301,180000.0
2007-05-15 10:50:00,13.24,13.26,13.22,13.24,244000.0,10.4222,10.438,10.4065,10.4222,244000.0
2007-05-15 11:00:00,13.24,13.25,13.19,13.2,368000.0,10.4222,10.4301,10.3829,10.3907,368000.0
2007-05-15 11:10:00,13.2,13.21,13.19,13.21,278000.0,10.3907,10.3986,10.3829,10.3986,278000.0
2007-05-15 11:20:00,13.21,13.22,13.19,13.2,163200.0,10.3986,10.4065,10.3829,10.3907,163200.0
2007-05-15 11:30:00,13.2,13.22,13.2,13.22,157600.0,10.3907,10.4065,10.3907,10.4065,157600.0
2007-05-15 11:40:00,13.22,13.22,13.2,13.22,572000.0,10.4065,10.4065,10.3907,10.4065,572000.0
2007-05-15 11:50:00,13.22,13.22,13.2,13.21,167200.0,10.4065,10.4065,10.3907,10.3986,167200.0
2007-05-15 12:00:00,13.21,13.21,13.2,13.2,155200.0,10.3986,10.3986,10.3907,10.3907,155200.0
2007-05-15 12:10:00,13.2,13.22,13.2,13.2,180800.0,10.3907,10.4065,10.3907,10.3907,180800.0
2007-05-15 12:20:00,13.2,13.22,13.2,13.22,110400.0,10.3907,10.4065,10.3907,10.4065,110400.0
2007-05-15 12:30:00,13.22,13.22,13.2,13.22,125200.0,10.4065,10.4065,10.3907,10.4065,125200.0
2007-05-15 12:40:00,13.22,13.23,13.21,13.21,221200.0,10.4065,10.4144,10.3986,10.3986,221200.0
2007-05-15 12:50:00,13.21,13.21,13.19,13.19,152800.0,10.3986,10.3986,10.3829,10.3829,152800.0
2007-05-15 13:00:00,13.19,13.19,13.16,13.16,252800.0,10.3829,10.3829,10.3593,10.3593,252800.0
2007-05-15 13:10:00,13.16,13.19,13.16,13.18,216400.0,10.3593,10.3829,10.3593,10.375,216400.0
2007-05-15 13:20:00,13.18,13.2,13.18,13.2,444800.0,10.375,10.3907,10.375,10.3907,444800.0
2007-05-15 13:30:00,13.2,13.22,13.19,13.21,292000.0,10.3907,10.4065,10.3829,10.3986,292000.0
2007-05-15 13:40:00,13.22,13.22,13.19,13.2,235200.0,10.4065,10.4065,10.3829,10.3907,235200.0
2007-05-15 13:50:00,13.2,13.22,13.19,13.2,203200.0,10.3907,10.4065,10.3829,10.3907,203200.0
2007-05-15 14:00:00,13.2,13.21,13.18,13.21,173600.0,10.3907,10.3986,10.375,10.3986,173600.0
2007-05-15 14:10:00,13.21,13.22,13.17,13.19,445600.0,10.3986,10.4065,10.3671,10.3829,445600.0
2007-05-15 14:20:00,13.19,13.2,13.16,13.17,138000.0,10.3829,10.3907,10.3593,10.3671,138000.0
2007-05-15 14:30:00,13.17,13.19,13.15,13.16,699600.0,10.3671,10.3829,10.3514,10.3593,699600.0
2007-05-15 14:40:00,13.16,13.16,13.13,13.13,437600.0,10.3593,10.3593,10.3356,10.3356,437600.0
2007-05-15 14:50:00,13.13,13.17,13.13,13.16,249600.0,10.3356,10.3671,10.3356,10.3593,249600.0
2007-05-15 15:00:00,13.16,13.18,13.16,13.16,246000.0,10.3593,10.375,10.3593,10.3593,246000.0
2007-05-15 15:10:00,13.16,13.19,13.16,13.18,348000.0,10.3593,10.3829,10.3593,10.375,348000.0
2007-05-15 15:20:00,13.18,13.18,13.15,13.17,209200.0,10.375,10.375,10.3514,10.3671,209200.0
2007-05-15 15:30:00,13.18,13.18,13.16,13.18,216000.0,10.375,10.375,10.3593,10.375,216000.0
2007-05-15 15:40:00,13.18,13.18,13.16,13.16,502000.0,10.375,10.375,10.3593,10.3593,502000.0
2007-05-15 15:50:00,13.16,13.16,13.14,13.15,854400.0,10.3593,10.3593,10.3435,10.3514,854400.0
2007-05-16 09:30:00,13.17,13.31,13.17,13.31,611200.0,10.3671,10.4773,10.3671,10.4773,611200.0
2007-05-16 09:40:00,13.31,13.34,13.27,13.27,255200.0,10.4773,10.501,10.4458,10.4458,255200.0
2007-05-16 09:50:00,13.27,13.28,13.27,13.27,141600.0,10.4458,10.4537,10.4458,10.4458,141600.0
2007-05-16 10:00:00,13.27,13.27,13.22,13.22,321600.0,10.4458,10.4458,10.4065,10.4065,321600.0
2007-05-16 10:10:00,13.22,13.23,13.22,13.22,242800.0,10.4065,10.4144,10.4065,10.4065,242800.0
2007-05-16 10:20:00,13.22,13.22,13.2,13.22,119200.0,10.4065,10.4065,10.3907,10.4065,119200.0
2007-05-16 10:30:00,13.22,13.24,13.22,13.24,217200.0,10.4065,10.4222,10.4065,10.4222,217200.0
2007-05-16 10:40:00,13.24,13.25,13.23,13.24,492800.0,10.4222,10.4301,10.4144,10.4222,492800.0
2007-05-16 10:50:00,13.24,13.24,13.22,13.22,357200.0,10.4222,10.4222,10.4065,10.4065,357200.0
2007-05-16 11:00:00,13.22,13.22,13.19,13.19,397600.0,10.4065,10.4065,10.3829,10.3829,397600.0
2007-05-16 11:10:00,13.19,13.2,13.17,13.2,246400.0,10.3829,10.3907,10.3671,10.3907,246400.0
2007-05-16 11:20:00,13.2,13.21,13.17,13.18,234400.0,10.3907,10.3986,10.3671,10.375,234400.0
2007-05-16 11:30:00,13.17,13.2,13.17,13.2,126800.0,10.3671,10.3907,10.3671,10.3907,126800.0
2007-05-16 11:40:00,13.2,13.22,13.2,13.22,110800.0,10.3907,10.4065,10.3907,10.4065,110800.0
2007-05-16 11:50:00,13.22,13.23,13.22,13.22,152800.0,10.4065,10.4144,10.4065,10.4065,152800.0
2007-05-16 12:00:00,13.22,13.22,13.21,13.21,222800.0,10.4065,10.4065,10.3986,10.3986,222800.0
2007-05-16 12:10:00,13.21,13.23,13.21,13.22,106000.0,10.3986,10.4144,10.3986,10.4065,106000.0
2007-05-16 12:20:00,13.22,13.23,13.22,13.23,113200.0,10.4065,10.4144,10.4065,10.4144,113200.0
2007-05-16 12:30:00,13.22,13.23,13.22,13.23,67200.0,10.4065,10.4144,10.4065,10.4144,67200.0
2007-05-16 12:40:00,13.23,13.24,13.21,13.24,234800.0,10.4144,10.4222,10.3986,10.4222,234800.0
2007-05-16 12:50:00,13.24,13.25,13.24,13.25,186000.0,10.4222,10.4301,10.4222,10.4301,186000.0
2007-05-16 13:00:00,13.25,13.25,13.23,13.24,162000.0,10.4301,10.4301,10.4144,10.4222,162000.0
2007-05-16 13:10:00,13.24,13.24,13.23,13.24,309200.0,10.4222,10.4222,10.4144,10.4222,309200.0
2007-05-16 13:20:00,13.24,13.24,13.24,13.24,203200.0,10.4222,10.4222,10.4222,10.4222,203200.0
2007-05-16 13:30:00,13.24,13.25,13.24,13.25,183600.0,10.4222,10.4301,10.4222,10.4301,183600.0
2007-05-16 13:40:00,13.25,13.25,13.24,13.24,226800.0,10.4301,10.4301,10.4222,10.4222,226800.0
2007-05-16 13:50:00,13.24,13.25,13.24,13.25,311600.0,10.4222,10.4301,10.4222,10.4301,311600.0
2007-05-16 14:00:00,13.24,13.25,13.24,13.24,150800.0,10.4222,10.4301,10.4222,10.4222,150800.0
2007-05-16 14:10:00,13.25,13.27,13.24,13.26,208400.0,10.4301,10.4458,10.4222,10.438,208400.0
2007-05-16 14:20:00,13.27,13.27,13.23,13.24,137200.0,10.4458,10.4458,10.4144,10.4222,137200.0
2007-05-16 14:30:00,13.24,13.26,13.24,13.25,262000.0,10.4222,10.438,10.4222,10.4301,262000.0
2007-05-16 14:40:00,13.25,13.26,13.24,13.25,161200.0,10.4301,10.438,10.4222,10.4301,161200.0
2007-05-16 14:50:00,13.25,13.25,13.24,13.24,269200.0,10.4301,10.4301,10.4222,10.4222,269200.0
2007-05-16 15:00:00,13.24,13.25,13.24,13.24,609200.0,10.4222,10.4301,10.4222,10.4222,609200.0
2007-05-16 15:10:00,13.24,13.25,13.23,13.23,394400.0,10.4222,10.4301,10.4144,10.4144,394400.0
2007-05-16 15:20:00,13.23,13.24,13.22,13.22,307600.0,10.4144,10.4222,10.4065,10.4065,307600.0
2007-05-16 15:30:00,13.22,13.24,13.22,13.22,464400.0,10.4065,10.4222,10.4065,10.4065,464400.0
2007-05-16 15:40:00,13.22,13.23,13.22,13.22,412800.0,10.4065,10.4144,10.4065,10.4065,412800.0
2007-05-16 15:50:00,13.22,13.25,13.22,13.24,626400.0,10.4065,10.4301,10.4065,10.4222,626400.0
2007-05-17 09:30:00,13.2,13.24,13.17,13.22,307600.0,10.3907,10.4222,10.3671,10.4065,307600.0
2007-05-17 09:40:00,13.22,13.23,13.21,13.22,326400.0,10.4065,10.4144,10.3986,10.4065,326400.0
2007-05-17 09:50:00,13.22,13.23,13.21,13.21,182000.0,10.4065,10.4144,10.3986,10.3986,182000.0
2007-05-17 10:00:00,13.21,13.23,13.21,13.22,290400.0,10.3986,10.4144,10.3986,10.4065,290400.0
2007-05-17 10:10:00,13.22,13.26,13.22,13.24,205600.0,10.4065,10.438,10.4065,10.4222,205600.0
2007-05-17 10:20:00,13.24,13.3,13.23,13.29,180000.0,10.4222,10.4695,10.4144,10.4616,180000.0
2007-05-17 10:30:00,13.3,13.3,13.28,13.28,197200.0,10.4695,10.4695,10.4537,10.4537,197200.0
2007-05-17 10:40:00,13.28,13.29,13.25,13.26,206400.0,10.4537,10.4616,10.4301,10.438,206400.0
2007-05-17 10:50:00,13.25,13.3,13.25,13.3,243200.0,10.4301,10.4695,10.4301,10.4695,243200.0
2007-05-17 11:00:00,13.3,13.31,13.29,13.3,212000.0,10.4695,10.4773,10.4616,10.4695,212000.0
2007-05-17 11:10:00,13.3,13.31,13.3,13.3,136400.0,10.4695,10.4773,10.4695,10.4695,136400.0
2007-05-17 11:20:00,13.3,13.31,13.3,13.31,139600.0,10.4695,10.4773,10.4695,10.4773,139600.0
2007-05-17 11:30:00,13.31,13.31,13.29,13.29,132400.0,10.4773,10.4773,10.4616,10.4616,132400.0
2007-05-17 11:40:00,13.3,13.3,13.29,13.3,153600.0,10.4695,10.4695,10.4616,10.4695,153600.0
2007-05-17 11:50:00,13.3,13.3,13.27,13.27,156000.0,10.4695,10.4695,10.4458,10.4458,156000.0
2007-05-17 12:00:00,13.27,13.28,13.25,13.26,288400.0,10.4458,10.4537,10.4301,10.438,288400.0
2007-05-17 12:10:00,13.26,13.28,13.25,13.26,126400.0,10.438,10.4537,10.4301,10.438,126400.0
2007-05-17 12:20:00,13.26,13.27,13.25,13.27,119600.0,10.438,10.4458,10.4301,10.4458,119600.0
2007-05-17 12:30:00,13.27,13.28,13.26,13.26,109200.0,10.4458,10.4537,10.438,10.438,109200.0
2007-05-17 12:40:00,13.26,13.28,13.26,13.28,72000.0,10.438,10.4537,10.438,10.4537,72000.0
2007-05-17 12:50:00,13.28,13.29,13.28,13.28,141600.0,10.4537,10.4616,10.4537,10.4537,141600.0
2007-05-17 13:00:00,13.28,13.28,13.26,13.28,101200.0,10.4537,10.4537,10.438,10.4537,101200.0
2007-05-17 13:10:00,13.28,13.28,13.27,13.27,82400.0,10.4537,10.4537,10.4458,10.4458,82400.0
2007-05-17 13:20:00,13.27,13.28,13.27,13.28,106400.0,10.4458,10.4537,10.4458,10.4537,106400.0
2007-05-17 13:30:00,13.28,13.29,13.26,13.26,158000.0,10.4537,10.4616,10.438,10.438,158000.0
2007-05-17 13:40:00,13.26,13.27,13.26,13.26,89600.0,10.438,10.4458,10.438,10.438,89600.0
2007-05-17 13:50:00,13.26,13.28,13.25,13.27,136400.0,10.438,10.4537,10.4301,10.4458,136400.0
2007-05-17 14:00:00,13.28,13.28,13.27,13.27,126400.0,10.4537,10.4537,10.4458,10.4458,126400.0
2007-05-17 14:10:00,13.27,13.28,13.27,13.28,152400.0,10.4458,10.4537,10.4458,10.4537,152400.0
2007-05-17 14:20:00,13.28,13.28,13.26,13.28,119200.0,10.4537,10.4537,10.438,10.4537,119200.0
2007-05-17 14:30:00,13.28,13.29,13.27,13.27,125200.0,10.4537,10.4616,10.4458,10.4458,125200.0
2007-05-17 14:40:00,13.27,13.29,13.27,13.29,180400.0,10.4458,10.4616,10.4458,10.4616,180400.0
2007-05-17 14:50:00,13.29,13.31,13.29,13.31,188000.0,10.4616,10.4773,10.4616,10.4773,188000.0
2007-05-17 15:00:00,13.3,13.32,13.29,13.29,254000.0,10.4695,10.4852,10.4616,10.4616,254000.0
2007-05-17 15:10:00,13.29,13.29,13.27,13.27,298400.0,10.4616,10.4616,10.4458,10.4458,298400.0
2007-05-17 15:20:00,13.27,13.27,13.24,13.24,386400.0,10.4458,10.4458,10.4222,10.4222,386400.0
2007-05-17 15:30:00,13.24,13.25,13.24,13.25,300000.0,10.4222,10.4301,10.4222,10.4301,300000.0
2007-05-17 15:40:00,13.25,13.25,13.25,13.25,436800.0,10.4301,10.4301,10.4301,10.4301,436800.0
2007-05-17 15:50:00,13.25,13.25,13.22,13.22,552800.0,10.4301,10.4301,10.4065,10.4065,552800.0
2007-05-18 09:30:00,13.23,13.24,13.22,13.24,1515600.0,10.4144,10.4222,10.4065,10.4222,1515600.0
2007-05-18 09:40:00,13.23,13.23,13.18,13.19,166800.0,10.4144,10.4144,10.375,10.3829,166800.0
2007-05-18 09:50:00,13.19,13.19,13.18,13.19,103600.0,10.3829,10.3829,10.375,10.3829,103600.0
2007-05-18 10:00:00,13.19,13.22,13.15,13.18,345600.0,10.3829,10.4065,10.3514,10.375,345600.0
2007-05-18 10:10:00,13.18,13.24,13.17,13.22,190400.0,10.375,10.4222,10.3671,10.4065,190400.0
2007-05-18 10:20:00,13.21,13.23,13.21,13.21,140000.0,10.3986,10.4144,10.3986,10.3986,140000.0
2007-05-18 10:30:00,13.21,13.21,13.19,13.21,602400.0,10.3986,10.3986,10.3829,10.3986,602400.0
2007-05-18 10:40:00,13.21,13.21,13.19,13.2,216400.0,10.3986,10.3986,10.3829,10.3907,216400.0
2007-05-18 10:50:00,13.2,13.22,13.19,13.2,695600.0,10.3907,10.4065,10.3829,10.3907,695600.0
2007-05-18 11:00:00,13.21,13.22,13.2,13.22,302800.0,10.3986,10.4065,10.3907,10.4065,302800.0
2007-05-18 11:10:00,13.22,13.22,13.21,13.21,178800.0,10.4065,10.4065,10.3986,10.3986,178800.0
2007-05-18 11:20:00,13.22,13.22,13.2,13.22,130400.0,10.4065,10.4065,10.3907,10.4065,130400.0
2007-05-18 11:30:00,13.22,13.22,13.21,13.22,130000.0,10.4065,10.4065,10.3986,10.4065,130000.0
2007-05-18 11:40:00,13.22,13.22,13.22,13.22,514400.0,10.4065,10.4065,10.4065,10.4065,514400.0
2007-05-18 11:50:00,13.22,13.22,13.22,13.22,100400.0,10.4065,10.4065,10.4065,10.4065,100400.0
2007-05-18 12:00:00,13.22,13.23,13.22,13.22,190000.0,10.4065,10.4144,10.4065,10.4065,190000.0
2007-05-18 12:10:00,13.22,13.24,13.22,13.24,104800.0,10.4065,10.4222,10.4065,10.4222,104800.0
2007-05-18 12:20:00,13.24,13.24,13.23,13.24,145200.0,10.4222,10.4222,10.4144,10.4222,145200.0
2007-05-18 12:30:00,13.24,13.24,13.22,13.23,92400.0,10.4222,10.4222,10.4065,10.4144,92400.0
2007-05-18 12:40:00,13.23,13.25,13.23,13.24,179200.0,10.4144,10.4301,10.4144,10.4222,179200.0
2007-05-18 12:50:00,13.24,13.25,13.24,13.25,96000.0,10.4222,10.4301,10.4222,10.4301,96000.0
2007-05-18 13:00:00,13.25,13.25,13.25,13.25,120000.0,10.4301,10.4301,10.4301,10.4301,120000.0
2007-05-18 13:10:00,13.25,13.25,13.24,13.25,56800.0,10.4301,10.4301,10.4222,10.4301,56800.0
2007-05-18 13:20:00,13.25,13.25,13.25,13.25,72000.0,10.4301,10.4301,10.4301,10.4301,72000.0
2007-05-18 13:30:00,13.25,13.27,13.25,13.27,166400.0,10.4301,10.4458,10.4301,10.4458,166400.0
2007-05-18 13:40:00,13.27,13.28,13.27,13.28,108400.0,10.4458,10.4537,10.4458,10.4537,108400.0
2007-05-18 13:50:00,13.27,13.28,13.27,13.27,144800.0,10.4458,10.4537,10.4458,10.4458,144800.0
2007-05-18 14:00:00,13.27,13.28,13.27,13.28,52400.0,10.4458,10.4537,10.4458,10.4537,52400.0
2007-05-18 14:10:00,13.28,13.28,13.27,13.28,114400.0,10.4537,10.4537,10.4458,10.4537,114400.0
2007-05-18 14:20:00,13.28,13.29,13.28,13.28,270800.0,10.4537,10.4616,10.4537,10.4537,270800.0
2007-05-18 14:30:00,13.28,13.28,13.28,13.28,74400.0,10.4537,10.4537,10.4537,10.4537,74400.0
2007-05-18 14:40:00,13.28,13.28,13.26,13.28,130800.0,10.4537,10.4537,10.438,10.4537,130800.0
2007-05-18 14:50:00,13.28,13.29,13.28,13.29,91200.0,10.4537,10.4616,10.4537,10.4616,91200.0
2007-05-18 15:00:00,13.29,13.29,13.28,13.28,160000.0,10.4616,10.4616,10.4537,10.4537,160000.0
2007-05-18 15:10:00,13.28,13.3,13.28,13.29,230400.0,10.4537,10.4695,10.4537,10.4616,230400.0
2007-05-18 15:20:00,13.29,13.3,13.29,13.3,204400.0,10.4616,10.4695,10.4616,10.4695,204400.0
2007-05-18 15:30:00,13.3,13.31,13.3,13.3,253200.0,10.4695,10.4773,10.4695,10.4695,253200.0
2007-05-18 15:40:00,13.3,13.31,13.3,13.3,344400.0,10.4695,10.4773,10.4695,10.4695,344400.0
2007-05-18 15:50:00,13.3,13.31,13.29,13.31,570400.0,10.4695,10.4773,10.4616,10.4773,570400.0
2007-05-21 09:30:00,13.4,13.5,13.38,13.49,484000.0,10.5482,10.6269,10.5324,10.619,484000.0
2007-05-21 09:40:00,13.49,13.5,13.47,13.49,312400.0,10.619,10.6269,10.6033,10.619,312400.0
2007-05-21 09:50:00,13.49,13.51,13.46,13.5,272000.0,10.619,10.6348,10.5954,10.6269,272000.0
2007-05-21 10:00:00,13.5,13.51,13.49,13.49,291200.0,10.6269,10.6348,10.619,10.619,291200.0
2007-05-21 10:10:00,13.49,13.5,13.46,13.47,504800.0,10.619,10.6269,10.5954,10.6033,504800.0
2007-05-21 10:20:00,13.47,13.51,13.47,13.5,192800.0,10.6033,10.6348,10.6033,10.6269,192800.0
2007-05-21 10:30:00,13.51,13.51,13.48,13.5,294000.0,10.6348,10.6348,10.6112,10.6269,294000.0
2007-05-21 10:40:00,13.5,13.51,13.49,13.5,212800.0,10.6269,10.6348,10.619,10.6269,212800.0
2007-05-21 10:50:00,13.5,13.54,13.5,13.53,232400.0,10.6269,10.6584,10.6269,10.6505,232400.0
2007-05-21 11:00:00,13.53,13.54,13.51,13.53,220400.0,10.6505,10.6584,10.6348,10.6505,220400.0
2007-05-21 11:10:00,13.52,13.53,13.51,13.51,142800.0,10.6426,10.6505,10.6348,10.6348,142800.0
2007-05-21 11:20:00,13.51,13.52,13.51,13.52,164000.0,10.6348,10.6426,10.6348,10.6426,164000.0
2007-05-21 11:30:00,13.52,13.52,13.49,13.5,442800.0,10.6426,10.6426,10.619,10.6269,442800.0
2007-05-21 11:40:00,13.5,13.51,13.49,13.51,354800.0,10.6269,10.6348,10.619,10.6348,354800.0
2007-05-21 11:50:00,13.51,13.51,13.5,13.51,239600.0,10.6348,10.6348,10.6269,10.6348,239600.0
2007-05-21 12:00:00,13.51,13.53,13.51,13.53,171200.0,10.6348,10.6505,10.6348,10.6505,171200.0
2007-05-21 12:10:00,13.53,13.54,13.52,13.52,300800.0,10.6505,10.6584,10.6426,10.6426,300800.0
2007-05-21 12:20:00,13.52,13.55,13.52,13.54,169600.0,10.6426,10.6663,10.6426,10.6584,169600.0
2007-05-21 12:30:00,13.54,13.54,13.53,13.53,348400.0,10.6584,10.6584,10.6505,10.6505,348400.0
2007-05-21 12:40:00,13.53,13.54,13.52,13.54,179600.0,10.6505,10.6584,10.6426,10.6584,179600.0
2007-05-21 12:50:00,13.54,13.54,13.53,13.53,142400.0,10.6584,10.6584,10.6505,10.6505,142400.0
2007-05-21 13:00:00,13.54,13.55,13.54,13.55,184800.0,10.6584,10.6663,10.6584,10.6663,184800.0
2007-05-21 13:10:00,13.55,13.56,13.55,13.56,139200.0,10.6663,10.6741,10.6663,10.6741,139200.0
2007-05-21 13:20:00,13.56,13.57,13.56,13.57,217200.0,10.6741,10.682,10.6741,10.682,217200.0
2007-05-21 13:30:00,13.57,13.57,13.55,13.55,387200.0,10.682,10.682,10.6663,10.6663,387200.0
2007-05-21 13:40:00,13.56,13.58,13.56,13.58,552400.0,10.6741,10.6899,10.6741,10.6899,552400.0
2007-05-21 13:50:00,13.59,13.62,13.59,13.62,254400.0,10.6977,10.7214,10.6977,10.7214,254400.0
2007-05-21 14:00:00,13.61,13.63,13.61,13.63,428000.0,10.7135,10.7292,10.7135,10.7292,428000.0
2007-05-21 14:10:00,13.63,13.72,13.63,13.72,641600.0,10.7292,10.8001,10.7292,10.8001,641600.0
2007-05-21 14:20:00,13.72,13.72,13.69,13.7,369600.0,10.8001,10.8001,10.7765,10.7843,369600.0
2007-05-21 14:30:00,13.69,13.73,13.69,13.71,462800.0,10.7765,10.808,10.7765,10.7922,462800.0
2007-05-21 14:40:00,13.71,13.74,13.71,13.72,611600.0,10.7922,10.8158,10.7922,10.8001,611600.0
2007-05-21 14:50:00,13.72,13.72,13.68,13.68,317600.0,10.8001,10.8001,10.7686,10.7686,317600.0
2007-05-21 15:00:00,13.69,13.69,13.62,13.62,567200.0,10.7765,10.7765,10.7214,10.7214,567200.0
2007-05-21 15:10:00,13.63,13.63,13.61,13.61,452800.0,10.7292,10.7292,10.7135,10.7135,452800.0
2007-05-21 15:20:00,13.61,13.62,13.6,13.62,634400.0,10.7135,10.7214,10.7056,10.7214,634400.0
2007-05-21 15:30:00,13.62,13.64,13.62,13.63,560800.0,10.7214,10.7371,10.7214,10.7292,560800.0
2007-05-21 15:40:00,13.63,13.7,13.63,13.69,1001600.0,10.7292,10.7843,10.7292,10.7765,1001600.0
2007-05-21 15:50:00,13.69,13.69,13.66,13.67,868000.0,10.7765,10.7765,10.7528,10.7607,868000.0
2007-05-22 09:30:00,13.67,13.73,13.63,13.72,362800.0,10.7607,10.808,10.7292,10.8001,362800.0
2007-05-22 09:40:00,13.72,13.75,13.7,13.71,264400.0,10.8001,10.8237,10.7843,10.7922,264400.0
2007-05-22 09:50:00,13.71,13.71,13.68,13.7,253600.0,10.7922,10.7922,10.7686,10.7843,253600.0
2007-05-22 10:00:00,13.7,13.72,13.67,13.68,346400.0,10.7843,10.8001,10.7607,10.7686,346400.0
2007-05-22 10:10:00,13.68,13.7,13.66,13.67,273600.0,10.7686,10.7843,10.7528,10.7607,273600.0
2007-05-22 10:20:00,13.66,13.7,13.64,13.7,205600.0,10.7528,10.7843,10.7371,10.7843,205600.0
2007-05-22 10:30:00,13.7,13.71,13.66,13.66,278400.0,10.7843,10.7922,10.7528,10.7528,278400.0
2007-05-22 10:40:00,13.66,13.69,13.66,13.68,176000.0,10.7528,10.7765,10.7528,10.7686,176000.0
2007-05-22 10:50:00,13.68,13.69,13.67,13.69,179600.0,10.7686,10.7765,10.7607,10.7765,179600.0
2007-05-22 11:00:00,13.69,13.69,13.66,13.68,294800.0,10.7765,10.7765,10.7528,10.7686,294800.0
2007-05-22 11:10:00,13.68,13.68,13.67,13.68,189600.0,10.7686,10.7686,10.7607,10.7686,189600.0
2007-05-22 11:20:00,13.68,13.71,13.68,13.71,219600.0,10.7686,10.7922,10.7686,10.7922,219600.0
2007-05-22 11:30:00,13.71,13.72,13.69,13.7,256800.0,10.7922,10.8001,10.7765,10.7843,256800.0
2007-05-22 11:40:00,13.7,13.71,13.69,13.69,224400.0,10.7843,10.7922,10.7765,10.7765,224400.0
2007-05-22 11:50:00,13.7,13.7,13.67,13.68,317600.0,10.7843,10.7843,10.7607,10.7686,317600.0
2007-05-22 12:00:00,13.67,13.68,13.66,13.67,198800.0,10.7607,10.7686,10.7528,10.7607,198800.0
2007-05-22 12:10:00,13.67,13.71,13.67,13.7,158000.0,10.7607,10.7922,10.7607,10.7843,158000.0
2007-05-22 12:20:00,13.7,13.7,13.67,13.67,146400.0,10.7843,10.7843,10.7607,10.7607,146400.0
2007-05-22 12:30:00,13.67,13.69,13.66,13.66,195600.0,10.7607,10.7765,10.7528,10.7528,195600.0
2007-05-22 12:40:00,13.67,13.69,13.65,13.69,212800.0,10.7607,10.7765,10.745,10.7765,212800.0
2007-05-22 12:50:00,13.69,13.72,13.68,13.72,218400.0,10.7765,10.8001,10.7686,10.8001,218400.0
2007-05-22 13:00:00,13.72,13.72,13.69,13.72,211200.0,10.8001,10.8001,10.7765,10.8001,211200.0
2007-05-22 13:10:00,13.72,13.73,13.71,13.72,112400.0,10.8001,10.808,10.7922,10.8001,112400.0
2007-05-22 13:20:00,13.72,13.75,13.72,13.74,304400.0,10.8001,10.8237,10.8001,10.8158,304400.0
2007-05-22 13:30:00,13.74,13.78,13.74,13.78,513600.0,10.8158,10.8473,10.8158,10.8473,513600.0
2007-05-22 13:40:00,13.77,13.81,13.77,13.8,347600.0,10.8394,10.8709,10.8394,10.8631,347600.0
2007-05-22 13:50:00,13.8,13.84,13.8,13.83,552000.0,10.8631,10.8945,10.8631,10.8867,552000.0
2007-05-22 14:00:00,13.83,13.83,13.81,13.81,238400.0,10.8867,10.8867,10.8709,10.8709,238400.0
2007-05-22 14:10:00,13.81,13.83,13.8,13.81,197200.0,10.8709,10.8867,10.8631,10.8709,197200.0
2007-05-22 14:20:00,13.8,13.84,13.79,13.84,265600.0,10.8631,10.8945,10.8552,10.8945,265600.0
2007-05-22 14:30:00,13.84,13.84,13.81,13.81,303200.0,10.8945,10.8945,10.8709,10.8709,303200.0
2007-05-22 14:40:00,13.81,13.84,13.81,13.83,575600.0,10.8709,10.8945,10.8709,10.8867,575600.0
2007-05-22 14:50:00,13.83,13.84,13.8,13.81,504800.0,10.8867,10.8945,10.8631,10.8709,504800.0
2007-05-22 15:00:00,13.81,13.81,13.78,13.81,690400.0,10.8709,10.8709,10.8473,10.8709,690400.0
2007-05-22 15:10:00,13.81,13.81,13.75,13.77,445200.0,10.8709,10.8709,10.8237,10.8394,445200.0
2007-05-22 15:20:00,13.77,13.79,13.77,13.79,346400.0,10.8394,10.8552,10.8394,10.8552,346400.0
2007-05-22 15:30:00,13.79,13.8,13.78,13.8,330400.0,10.8552,10.8631,10.8473,10.8631,330400.0
2007-05-22 15:40:00,13.8,13.81,13.79,13.79,368000.0,10.8631,10.8709,10.8552,10.8552,368000.0
2007-05-22 15:50:00,13.79,13.8,13.78,13.79,624800.0,10.8552,10.8631,10.8473,10.8552,624800.0
2007-05-23 09:30:00,13.85,13.85,13.77,13.77,297200.0,10.9024,10.9024,10.8394,10.8394,297200.0
2007-05-23 09:40:00,13.77,13.78,13.74,13.74,200400.0,10.8394,10.8473,10.8158,10.8158,200400.0
2007-05-23 09:50:00,13.74,13.8,13.74,13.77,264800.0,10.8158,10.8631,10.8158,10.8394,264800.0
2007-05-23 10:00:00,13.77,13.78,13.74,13.76,250000.0,10.8394,10.8473,10.8158,10.8316,250000.0
2007-05-23 10:10:00,13.76,13.76,13.73,13.74,206000.0,10.8316,10.8316,10.808,10.8158,206000.0
2007-05-23 10:20:00,13.75,13.77,13.72,13.75,208800.0,10.8237,10.8394,10.8001,10.8237,208800.0
2007-05-23 10:30:00,13.75,13.8,13.73,13.78,230800.0,10.8237,10.8631,10.808,10.8473,230800.0
2007-05-23 10:40:00,13.78,13.79,13.75,13.76,144800.0,10.8473,10.8552,10.8237,10.8316,144800.0
2007-05-23 10:50:00,13.76,13.79,13.76,13.78,132000.0,10.8316,10.8552,10.8316,10.8473,132000.0
2007-05-23 11:00:00,13.78,13.79,13.77,13.79,94800.0,10.8473,10.8552,10.8394,10.8552,94800.0
2007-05-23 11:10:00,13.79,13.8,13.77,13.78,149200.0,10.8552,10.8631,10.8394,10.8473,149200.0
2007-05-23 11:20:00,13.78,13.8,13.78,13.8,156000.0,10.8473,10.8631,10.8473,10.8631,156000.0
2007-05-23 11:30:00,13.8,13.8,13.78,13.8,107600.0,10.8631,10.8631,10.8473,10.8631,107600.0
2007-05-23 11:40:00,13.8,13.82,13.8,13.82,122400.0,10.8631,10.8788,10.8631,10.8788,122400.0
2007-05-23 11:50:00,13.82,13.83,13.81,13.81,91600.0,10.8788,10.8867,10.8709,10.8709,91600.0
2007-05-23 12:00:00,13.81,13.81,13.8,13.81,277200.0,10.8709,10.8709,10.8631,10.8709,277200.0
2007-05-23 12:10:00,13.81,13.81,13.8,13.81,374800.0,10.8709,10.8709,10.8631,10.8709,374800.0
2007-05-23 12:20:00,13.81,13.81,13.78,13.78,249200.0,10.8709,10.8709,10.8473,10.8473,249200.0
2007-05-23 12:30:00,13.78,13.79,13.78,13.79,164800.0,10.8473,10.8552,10.8473,10.8552,164800.0
2007-05-23 12:40:00,13.79,13.8,13.78,13.79,138400.0,10.8552,10.8631,10.8473,10.8552,138400.0
2007-05-23 12:50:00,13.79,13.8,13.79,13.8,95200.0,10.8552,10.8631,10.8552,10.8631,95200.0
2007-05-23 13:00:00,13.8,13.8,13.79,13.8,91600.0,10.8631,10.8631,10.8552,10.8631,91600.0
2007-05-23 13:10:00,13.8,13.81,13.78,13.78,235200.0,10.8631,10.8709,10.8473,10.8473,235200.0
2007-05-23 13:20:00,13.78,13.8,13.78,13.8,120400.0,10.8473,10.8631,10.8473,10.8631,120400.0
2007-05-23 13:30:00,13.8,13.8,13.79,13.79,122800.0,10.8631,10.8631,10.8552,10.8552,122800.0
2007-05-23 13:40:00,13.79,13.79,13.78,13.78,129600.0,10.8552,10.8552,10.8473,10.8473,129600.0
2007-05-23 13:50:00,13.78,13.78,13.75,13.75,207200.0,10.8473,10.8473,10.8237,10.8237,207200.0
2007-05-23 14:00:00,13.76,13.77,13.74,13.75,194400.0,10.8316,10.8394,10.8158,10.8237,194400.0
2007-05-23 14:10:00,13.74,13.76,13.73,13.73,227600.0,10.8158,10.8316,10.808,10.808,227600.0
2007-05-23 14:20:00,13.72,13.73,13.66,13.67,214400.0,10.8001,10.808,10.7528,10.7607,214400.0
2007-05-23 14:30:00,13.67,13.71,13.67,13.71,195600.0,10.7607,10.7922,10.7607,10.7922,195600.0
2007-05-23 14:40:00,13.7,13.72,13.69,13.71,224800.0,10.7843,10.8001,10.7765,10.7922,224800.0
2007-05-23 14:50:00,13.71,13.73,13.71,13.72,197200.0,10.7922,10.808,10.7922,10.8001,197200.0
2007-05-23 15:00:00,13.72,13.72,13.71,13.71,165200.0,10.8001,10.8001,10.7922,10.7922,165200.0
2007-05-23 15:10:00,13.71,13.74,13.7,13.74,232000.0,10.7922,10.8158,10.7843,10.8158,232000.0
2007-05-23 15:20:00,13.74,13.74,13.72,13.72,293600.0,10.8158,10.8158,10.8001,10.8001,293600.0
2007-05-23 15:30:00,13.72,13.74,13.71,13.74,300800.0,10.8001,10.8158,10.7922,10.8158,300800.0
2007-05-23 15:40:00,13.74,13.74,13.7,13.7,299200.0,10.8158,10.8158,10.7843,10.7843,299200.0
2007-05-23 15:50:00,13.7,13.71,13.69,13.71,536400.0,10.7843,10.7922,10.7765,10.7922,536400.0
2007-05-24 09:30:00,13.76,13.82,13.76,13.77,406800.0,10.8316,10.8788,10.8316,10.8394,406800.0
2007-05-24 09:40:00,13.77,13.82,13.76,13.8,348000.0,10.8394,10.8788,10.8316,10.8631,348000.0
2007-05-24 09:50:00,13.8,13.82,13.8,13.8,278400.0,10.8631,10.8788,10.8631,10.8631,278400.0
2007-05-24 10:00:00,13.8,13.85,13.8,13.83,532400.0,10.8631,10.9024,10.8631,10.8867,532400.0
2007-05-24 10:10:00,13.83,13.84,13.8,13.82,310000.0,10.8867,10.8945,10.8631,10.8788,310000.0
2007-05-24 10:20:00,13.81,13.82,13.78,13.79,277200.0,10.8709,10.8788,10.8473,10.8552,277200.0
2007-05-24 10:30:00,13.79,13.79,13.66,13.66,524400.0,10.8552,10.8552,10.7528,10.7528,524400.0
2007-05-24 10:40:00,13.66,13.69,13.61,13.65,558000.0,10.7528,10.7765,10.7135,10.745,558000.0
2007-05-24 10:50:00,13.65,13.67,13.61,13.63,246800.0,10.745,10.7607,10.7135,10.7292,246800.0
2007-05-24 11:00:00,13.63,13.68,13.61,13.68,187200.0,10.7292,10.7686,10.7135,10.7686,187200.0
2007-05-24 11:10:00,13.67,13.67,13.58,13.59,168800.0,10.7607,10.7607,10.6899,10.6977,168800.0
2007-05-24 11:20:00,13.58,13.63,13.58,13.6,219200.0,10.6899,10.7292,10.6899,10.7056,219200.0
2007-05-24 11:30:00,13.6,13.65,13.6,13.65,264800.0,10.7056,10.745,10.7056,10.745,264800.0
2007-05-24 11:40:00,13.65,13.7,13.65,13.7,232400.0,10.745,10.7843,10.745,10.7843,232400.0
2007-05-24 11:50:00,13.7,13.71,13.69,13.7,116000.0,10.7843,10.7922,10.7765,10.7843,116000.0
2007-05-24 12:00:00,13.7,13.71,13.67,13.69,215200.0,10.7843,10.7922,10.7607,10.7765,215200.0
2007-05-24 12:10:00,13.69,13.69,13.66,13.66,87200.0,10.7765,10.7765,10.7528,10.7528,87200.0
2007-05-24 12:20:00,13.66,13.69,13.65,13.65,230800.0,10.7528,10.7765,10.745,10.745,230800.0
2007-05-24 12:30:00,13.65,13.67,13.63,13.64,232800.0,10.745,10.7607,10.7292,10.7371,232800.0
2007-05-24 12:40:00,13.64,13.65,13.61,13.65,136800.0,10.7371,10.745,10.7135,10.745,136800.0
2007-05-24 12:50:00,13.65,13.65,13.62,13.63,124400.0,10.745,10.745,10.7214,10.7292,124400.0
2007-05-24 13:00:00,13.64,13.65,13.61,13.62,131200.0,10.7371,10.745,10.7135,10.7214,131200.0
2007-05-24 13:10:00,13.62,13.65,13.6,13.63,447600.0,10.7214,10.745,10.7056,10.7292,447600.0
2007-05-24 13:20:00,13.63,13.65,13.62,13.63,77200.0,10.7292,10.745,10.7214,10.7292,77200.0
2007-05-24 13:30:00,13.63,13.63,13.6,13.6,104800.0,10.7292,10.7292,10.7056,10.7056,104800.0
2007-05-24 13:40:00,13.61,13.65,13.6,13.64,156400.0,10.7135,10.745,10.7056,10.7371,156400.0
2007-05-24 13:50:00,13.64,13.66,13.62,13.65,187600.0,10.7371,10.7528,10.7214,10.745,187600.0
2007-05-24 14:00:00,13.65,13.66,13.62,13.63,119200.0,10.745,10.7528,10.7214,10.7292,119200.0
2007-05-24 14:10:00,13.63,13.63,13.59,13.61,270800.0,10.7292,10.7292,10.6977,10.7135,270800.0
2007-05-24 14:20:00,13.61,13.65,13.61,13.63,158800.0,10.7135,10.745,10.7135,10.7292,158800.0
2007-05-24 14:30:00,13.63,13.64,13.6,13.61,160000.0,10.7292,10.7371,10.7056,10.7135,160000.0
2007-05-24 14:40:00,13.61,13.65,13.61,13.64,173600.0,10.7135,10.745,10.7135,10.7371,173600.0
2007-05-24 14:50:00,13.65,13.66,13.62,13.63,270800.0,10.745,10.7528,10.7214,10.7292,270800.0
2007-05-24 15:00:00,13.63,13.67,13.63,13.67,284800.0,10.7292,10.7607,10.7292,10.7607,284800.0
2007-05-24 15:10:00,13.67,13.67,13.63,13.65,270800.0,10.7607,10.7607,10.7292,10.745,270800.0
2007-05-24 15:20:00,13.65,13.66,13.64,13.65,458400.0,10.745,10.7528,10.7371,10.745,458400.0
2007-05-24 15:30:00,13.65,13.65,13.61,13.62,296000.0,10.745,10.745,10.7135,10.7214,296000.0
2007-05-24 15:40:00,13.62,13.65,13.62,13.62,345200.0,10.7214,10.745,10.7214,10.7214,345200.0
2007-05-24 15:50:00,13.62,13.63,13.61,13.63,575600.0,10.7214,10.7292,10.7135,10.7292,575600.0
2007-05-25 09:30:00,13.61,13.63,13.58,13.58,189200.0,10.7135,10.7292,10.6899,10.6899,189200.0
2007-05-25 09:40:00,13.58,13.61,13.57,13.58,162800.0,10.6899,10.7135,10.682,10.6899,162800.0
2007-05-25 09:50:00,13.58,13.6,13.53,13.58,151200.0,10.6899,10.7056,10.6505,10.6899,151200.0
2007-05-25 10:00:00,13.58,13.59,13.54,13.57,1014800.0,10.6899,10.6977,10.6584,10.682,1014800.0
2007-05-25 10:10:00,13.58,13.59,13.56,13.56,186000.0,10.6899,10.6977,10.6741,10.6741,186000.0
2007-05-25 10:20:00,13.56,13.58,13.55,13.55,109200.0,10.6741,10.6899,10.6663,10.6663,109200.0
2007-05-25 10:30:00,13.55,13.58,13.55,13.58,245600.0,10.6663,10.6899,10.6663,10.6899,245600.0
2007-05-25 10:40:00,13.58,13.59,13.55,13.56,242800.0,10.6899,10.6977,10.6663,10.6741,242800.0
2007-05-25 10:50:00,13.55,13.59,13.55,13.58,259200.0,10.6663,10.6977,10.6663,10.6899,259200.0
2007-05-25 11:00:00,13.58,13.59,13.56,13.57,304000.0,10.6899,10.6977,10.6741,10.682,304000.0
2007-05-25 11:10:00,13.57,13.58,13.56,13.57,221200.0,10.682,10.6899,10.6741,10.682,221200.0
2007-05-25 11:20:00,13.58,13.59,13.56,13.57,138800.0,10.6899,10.6977,10.6741,10.682,138800.0
2007-05-25 11:30:00,13.57,13.59,13.57,13.58,179200.0,10.682,10.6977,10.682,10.6899,179200.0
2007-05-25 11:40:00,13.58,13.58,13.57,13.58,112400.0,10.6899,10.6899,10.682,10.6899,112400.0
2007-05-25 11:50:00,13.58,13.58,13.57,13.57,162000.0,10.6899,10.6899,10.682,10.682,162000.0
2007-05-25 12:00:00,13.57,13.58,13.57,13.57,234400.0,10.682,10.6899,10.682,10.682,234400.0
2007-05-25 12:10:00,13.57,13.58,13.55,13.58,489200.0,10.682,10.6899,10.6663,10.6899,489200.0
2007-05-25 12:20:00,13.58,13.58,13.56,13.56,172400.0,10.6899,10.6899,10.6741,10.6741,172400.0
2007-05-25 12:30:00,13.57,13.59,13.56,13.57,131600.0,10.682,10.6977,10.6741,10.682,131600.0
2007-05-25 12:40:00,13.58,13.58,13.57,13.58,110400.0,10.6899,10.6899,10.682,10.6899,110400.0
2007-05-25 12:50:00,13.58,13.6,13.58,13.59,124400.0,10.6899,10.7056,10.6899,10.6977,124400.0
2007-05-25 13:00:00,13.6,13.6,13.58,13.58,292800.0,10.7056,10.7056,10.6899,10.6899,292800.0
2007-05-25 13:10:00,13.58,13.59,13.57,13.57,300800.0,10.6899,10.6977,10.682,10.682,300800.0
2007-05-25 13:20:00,13.57,13.59,13.57,13.58,243200.0,10.682,10.6977,10.682,10.6899,243200.0
2007-05-25 13:30:00,13.58,13.58,13.57,13.58,158400.0,10.6899,10.6899,10.682,10.6899,158400.0
2007-05-25 13:40:00,13.58,13.58,13.57,13.57,251600.0,10.6899,10.6899,10.682,10.682,251600.0
2007-05-25 13:50:00,13.57,13.58,13.57,13.57,109600.0,10.682,10.6899,10.682,10.682,109600.0
2007-05-25 14:00:00,13.57,13.58,13.57,13.57,190000.0,10.682,10.6899,10.682,10.682,190000.0
2007-05-25 14:10:00,13.57,13.58,13.56,13.58,256800.0,10.682,10.6899,10.6741,10.6899,256800.0
2007-05-25 14:20:00,13.58,13.59,13.58,13.58,173600.0,10.6899,10.6977,10.6899,10.6899,173600.0
2007-05-25 14:30:00,13.58,13.6,13.58,13.59,130800.0,10.6899,10.7056,10.6899,10.6977,130800.0
2007-05-25 14:40:00,13.59,13.6,13.58,13.59,202800.0,10.6977,10.7056,10.6899,10.6977,202800.0
2007-05-25 14:50:00,13.59,13.6,13.57,13.58,198000.0,10.6977,10.7056,10.682,10.6899,198000.0
2007-05-25 15:00:00,13.58,13.59,13.58,13.59,97600.0,10.6899,10.6977,10.6899,10.6977,97600.0
2007-05-25 15:10:00,13.59,13.59,13.58,13.58,154400.0,10.6977,10.6977,10.6899,10.6899,154400.0
2007-05-25 15:20:00,13.58,13.59,13.58,13.59,164000.0,10.6899,10.6977,10.6899,10.6977,164000.0
2007-05-25 15:30:00,13.59,13.59,13.58,13.59,136400.0,10.6977,10.6977,10.6899,10.6977,136400.0
2007-05-25 15:40:00,13.59,13.59,13.57,13.57,320800.0,10.6977,10.6977,10.682,10.682,320800.0
2007-05-25 15:50:00,13.57,13.59,13.57,13.58,370400.0,10.682,10.6977,10.682,10.6899,370400.0
2007-05-29 09:30:00,13.65,13.79,13.6,13.77,436000.0,10.745,10.8552,10.7056,10.8394,436000.0
2007-05-29 09:40:00,13.77,13.79,13.75,13.79,746800.0,10.8394,10.8552,10.8237,10.8552,746800.0
2007-05-29 09:50:00,13.78,13.8,13.75,13.76,422000.0,10.8473,10.8631,10.8237,10.8316,422000.0
2007-05-29 10:00:00,13.76,13.8,13.74,13.8,348000.0,10.8316,10.8631,10.8158,10.8631,348000.0
2007-05-29 10:10:00,13.8,13.81,13.76,13.79,303200.0,10.8631,10.8709,10.8316,10.8552,303200.0
2007-05-29 10:20:00,13.79,13.8,13.77,13.79,309200.0,10.8552,10.8631,10.8394,10.8552,309200.0
2007-05-29 10:30:00,13.79,13.8,13.77,13.78,174800.0,10.8552,10.8631,10.8394,10.8473,174800.0
2007-05-29 10:40:00,13.79,13.79,13.75,13.78,590000.0,10.8552,10.8552,10.8237,10.8473,590000.0
2007-05-29 10:50:00,13.78,13.78,13.76,13.76,282800.0,10.8473,10.8473,10.8316,10.8316,282800.0
2007-05-29 11:00:00,13.75,13.76,13.72,13.72,280800.0,10.8237,10.8316,10.8001,10.8001,280800.0
2007-05-29 11:10:00,13.72,13.73,13.71,13.72,162000.0,10.8001,10.808,10.7922,10.8001,162000.0
2007-05-29 11:20:00,13.71,13.75,13.71,13.73,226400.0,10.7922,10.8237,10.7922,10.808,226400.0
2007-05-29 11:30:00,13.73,13.75,13.73,13.74,306800.0,10.808,10.8237,10.808,10.8158,306800.0
2007-05-29 11:40:00,13.75,13.75,13.74,13.74,180000.0,10.8237,10.8237,10.8158,10.8158,180000.0
2007-05-29 11:50:00,13.74,13.74,13.65,13.65,151200.0,10.8158,10.8158,10.745,10.745,151200.0
2007-05-29 12:00:00,13.65,13.7,13.65,13.7,195200.0,10.745,10.7843,10.745,10.7843,195200.0
2007-05-29 12:10:00,13.7,13.7,13.67,13.68,165600.0,10.7843,10.7843,10.7607,10.7686,165600.0
2007-05-29 12:20:00,13.68,13.7,13.68,13.7,98400.0,10.7686,10.7843,10.7686,10.7843,98400.0
2007-05-29 12:30:00,13.7,13.71,13.68,13.68,181200.0,10.7843,10.7922,10.7686,10.7686,181200.0
2007-05-29 12:40:00,13.68,13.69,13.66,13.66,135200.0,10.7686,10.7765,10.7528,10.7528,135200.0
2007-05-29 12:50:00,13.67,13.67,13.65,13.65,106000.0,10.7607,10.7607,10.745,10.745,106000.0
2007-05-29 13:00:00,13.65,13.66,13.65,13.66,134800.0,10.745,10.7528,10.745,10.7528,134800.0
2007-05-29 13:10:00,13.66,13.67,13.65,13.66,206800.0,10.7528,10.7607,10.745,10.7528,206800.0
2007-05-29 13:20:00,13.65,13.66,13.61,13.63,325600.0,10.745,10.7528,10.7135,10.7292,325600.0
2007-05-29 13:30:00,13.64,13.64,13.6,13.6,134800.0,10.7371,10.7371,10.7056,10.7056,134800.0
2007-05-29 13:40:00,13.6,13.63,13.6,13.63,338400.0,10.7056,10.7292,10.7056,10.7292,338400.0
2007-05-29 13:50:00,13.63,13.66,13.63,13.65,97600.0,10.7292,10.7528,10.7292,10.745,97600.0
2007-05-29 14:00:00,13.65,13.69,13.64,13.68,222000.0,10.745,10.7765,10.7371,10.7686,222000.0
2007-05-29 14:10:00,13.68,13.68,13.65,13.65,265600.0,10.7686,10.7686,10.745,10.745,265600.0
2007-05-29 14:20:00,13.66,13.67,13.65,13.65,205600.0,10.7528,10.7607,10.745,10.745,205600.0
2007-05-29 14:30:00,13.64,13.67,13.64,13.65,460400.0,10.7371,10.7607,10.7371,10.745,460400.0
2007-05-29 14:40:00,13.65,13.68,13.65,13.68,306800.0,10.745,10.7686,10.745,10.7686,306800.0
2007-05-29 14:50:00,13.68,13.69,13.66,13.69,227600.0,10.7686,10.7765,10.7528,10.7765,227600.0
2007-05-29 15:00:00,13.69,13.71,13.69,13.71,602000.0,10.7765,10.7922,10.7765,10.7922,602000.0
2007-05-29 15:10:00,13.71,13.71,13.69,13.69,329200.0,10.7922,10.7922,10.7765,10.7765,329200.0
2007-05-29 15:20:00,13.69,13.7,13.69,13.69,332000.0,10.7765,10.7843,10.7765,10.7765,332000.0
2007-05-29 15:30:00,13.69,13.69,13.68,13.68,368800.0,10.7765,10.7765,10.7686,10.7686,368800.0
2007-05-29 15:40:00,13.68,13.7,13.68,13.69,504000.0,10.7686,10.7843,10.7686,10.7765,504000.0
2007-05-29 15:50:00,13.69,13.69,13.66,13.67,440800.0,10.7765,10.7765,10.7528,10.7607,440800.0
2007-05-30 09:30:00,13.68,13.75,13.56,13.72,412400.0,10.7686,10.8237,10.6741,10.8001,412400.0
2007-05-30 09:40:00,13.73,13.75,13.69,13.71,221600.0,10.808,10.8237,10.7765,10.7922,221600.0
2007-05-30 09:50:00,13.71,13.75,13.7,13.74,280000.0,10.7922,10.8237,10.7843,10.8158,280000.0
2007-05-30 10:00:00,13.74,13.79,13.73,13.77,427200.0,10.8158,10.8552,10.808,10.8394,427200.0
2007-05-30 10:10:00,13.77,13.79,13.75,13.77,177200.0,10.8394,10.8552,10.8237,10.8394,177200.0
2007-05-30 10:20:00,13.77,13.79,13.75,13.78,176400.0,10.8394,10.8552,10.8237,10.8473,176400.0
2007-05-30 10:30:00,13.79,13.79,13.74,13.78,203200.0,10.8552,10.8552,10.8158,10.8473,203200.0
2007-05-30 10:40:00,13.77,13.8,13.77,13.79,286000.0,10.8394,10.8631,10.8394,10.8552,286000.0
2007-05-30 10:50:00,13.79,13.8,13.76,13.77,174400.0,10.8552,10.8631,10.8316,10.8394,174400.0
2007-05-30 11:00:00,13.77,13.79,13.76,13.78,116000.0,10.8394,10.8552,10.8316,10.8473,116000.0
2007-05-30 11:10:00,13.78,13.78,13.77,13.78,176800.0,10.8473,10.8473,10.8394,10.8473,176800.0
2007-05-30 11:20:00,13.78,13.79,13.77,13.78,424800.0,10.8473,10.8552,10.8394,10.8473,424800.0
2007-05-30 11:30:00,13.78,13.79,13.77,13.79,250000.0,10.8473,10.8552,10.8394,10.8552,250000.0
2007-05-30 11:40:00,13.79,13.79,13.77,13.78,138400.0,10.8552,10.8552,10.8394,10.8473,138400.0
2007-05-30 11:50:00,13.78,13.79,13.78,13.78,94400.0,10.8473,10.8552,10.8473,10.8473,94400.0
2007-05-30 12:00:00,13.78,13.81,13.78,13.8,185200.0,10.8473,10.8709,10.8473,10.8631,185200.0
2007-05-30 12:10:00,13.8,13.82,13.8,13.8,144000.0,10.8631,10.8788,10.8631,10.8631,144000.0
2007-05-30 12:20:00,13.8,13.85,13.8,13.85,224800.0,10.8631,10.9024,10.8631,10.9024,224800.0
2007-05-30 12:30:00,13.85,13.86,13.83,13.83,284400.0,10.9024,10.9103,10.8867,10.8867,284400.0
2007-05-30 12:40:00,13.84,13.85,13.83,13.85,169200.0,10.8945,10.9024,10.8867,10.9024,169200.0
2007-05-30 12:50:00,13.85,13.87,13.84,13.87,346000.0,10.9024,10.9182,10.8945,10.9182,346000.0
2007-05-30 13:00:00,13.86,13.87,13.84,13.85,208800.0,10.9103,10.9182,10.8945,10.9024,208800.0
2007-05-30 13:10:00,13.84,13.87,13.84,13.85,188400.0,10.8945,10.9182,10.8945,10.9024,188400.0
2007-05-30 13:20:00,13.85,13.86,13.85,13.86,191600.0,10.9024,10.9103,10.9024,10.9103,191600.0
2007-05-30 13:30:00,13.86,13.86,13.83,13.83,181600.0,10.9103,10.9103,10.8867,10.8867,181600.0
2007-05-30 13:40:00,13.83,13.85,13.81,13.85,156400.0,10.8867,10.9024,10.8709,10.9024,156400.0
2007-05-30 13:50:00,13.85,13.85,13.83,13.84,166800.0,10.9024,10.9024,10.8867,10.8945,166800.0
2007-05-30 14:00:00,13.84,13.86,13.8,13.81,350000.0,10.8945,10.9103,10.8631,10.8709,350000.0
2007-05-30 14:10:00,13.81,13.85,13.81,13.83,328800.0,10.8709,10.9024,10.8709,10.8867,328800.0
2007-05-30 14:20:00,13.83,13.86,13.8,13.86,344800.0,10.8867,10.9103,10.8631,10.9103,344800.0
2007-05-30 14:30:00,13.86,13.91,13.85,13.9,624000.0,10.9103,10.9496,10.9024,10.9418,624000.0
2007-05-30 14:40:00,13.9,13.91,13.88,13.89,722400.0,10.9418,10.9496,10.926,10.9339,722400.0
2007-05-30 14:50:00,13.89,13.9,13.87,13.87,418800.0,10.9339,10.9418,10.9182,10.9182,418800.0
2007-05-30 15:00:00,13.87,13.88,13.85,13.87,330400.0,10.9182,10.926,10.9024,10.9182,330400.0
2007-05-30 15:10:00,13.87,13.88,13.86,13.87,370800.0,10.9182,10.926,10.9103,10.9182,370800.0
2007-05-30 15:20:00,13.87,13.88,13.87,13.87,410400.0,10.9182,10.926,10.9182,10.9182,410400.0
2007-05-30 15:30:00,13.87,13.88,13.87,13.87,671200.0,10.9182,10.926,10.9182,10.9182,671200.0
2007-05-30 15:40:00,13.87,13.89,13.87,13.89,875200.0,10.9182,10.9339,10.9182,10.9339,875200.0
2007-05-30 15:50:00,13.89,13.94,13.89,13.94,1395200.0,10.9339,10.9733,10.9339,10.9733,1395200.0
2007-05-31 09:30:00,13.99,13.99,13.94,13.97,422000.0,11.0126,11.0126,10.9733,10.9969,422000.0
2007-05-31 09:40:00,13.97,14.09,13.97,14.09,1030000.0,10.9969,11.0913,10.9969,11.0913,1030000.0
2007-05-31 09:50:00,14.08,14.13,14.08,14.12,843200.0,11.0835,11.1228,11.0835,11.115,843200.0
2007-05-31 10:00:00,14.12,14.13,14.09,14.11,802800.0,11.115,11.1228,11.0913,11.1071,802800.0
2007-05-31 10:10:00,14.11,14.12,14.07,14.11,355600.0,11.1071,11.115,11.0756,11.1071,355600.0
2007-05-31 10:20:00,14.11,14.13,14.1,14.12,312000.0,11.1071,11.1228,11.0992,11.115,312000.0
2007-05-31 10:30:00,14.12,14.12,14.11,14.12,234000.0,11.115,11.115,11.1071,11.115,234000.0
2007-05-31 10:40:00,14.12,14.14,14.11,14.14,440000.0,11.115,11.1307,11.1071,11.1307,440000.0
2007-05-31 10:50:00,14.14,14.16,14.14,14.15,400400.0,11.1307,11.1464,11.1307,11.1386,400400.0
2007-05-31 11:00:00,14.15,14.18,14.15,14.18,416400.0,11.1386,11.1622,11.1386,11.1622,416400.0
2007-05-31 11:10:00,14.18,14.18,14.16,14.16,413600.0,11.1622,11.1622,11.1464,11.1464,413600.0
2007-05-31 11:20:00,14.17,14.17,14.15,14.15,314400.0,11.1543,11.1543,11.1386,11.1386,314400.0
2007-05-31 11:30:00,14.15,14.17,14.14,14.17,469200.0,11.1386,11.1543,11.1307,11.1543,469200.0
2007-05-31 11:40:00,14.17,14.18,14.17,14.17,174000.0,11.1543,11.1622,11.1543,11.1543,174000.0
2007-05-31 11:50:00,14.17,14.18,14.17,14.18,235200.0,11.1543,11.1622,11.1543,11.1622,235200.0
2007-05-31 12:00:00,14.18,14.19,14.18,14.19,364000.0,11.1622,11.1701,11.1622,11.1701,364000.0
2007-05-31 12:10:00,14.19,14.22,14.18,14.22,227200.0,11.1701,11.1937,11.1622,11.1937,227200.0
2007-05-31 12:20:00,14.22,14.26,14.21,14.25,386800.0,11.1937,11.2252,11.1858,11.2173,386800.0
2007-05-31 12:30:00,14.25,14.26,14.22,14.24,308800.0,11.2173,11.2252,11.1937,11.2094,308800.0
2007-05-31 12:40:00,14.24,14.26,14.24,14.26,268000.0,11.2094,11.2252,11.2094,11.2252,268000.0
2007-05-31 12:50:00,14.26,14.27,14.26,14.27,413600.0,11.2252,11.233,11.2252,11.233,413600.0
2007-05-31 13:00:00,14.27,14.28,14.22,14.22,674000.0,11.233,11.2409,11.1937,11.1937,674000.0
2007-05-31 13:10:00,14.22,14.22,14.2,14.21,346800.0,11.1937,11.1937,11.1779,11.1858,346800.0
2007-05-31 13:20:00,14.21,14.21,14.16,14.19,367600.0,11.1858,11.1858,11.1464,11.1701,367600.0
2007-05-31 13:30:00,14.19,14.23,14.19,14.22,312800.0,11.1701,11.2015,11.1701,11.1937,312800.0
2007-05-31 13:40:00,14.22,14.24,14.22,14.23,183200.0,11.1937,11.2094,11.1937,11.2015,183200.0
2007-05-31 13:50:00,14.23,14.23,14.21,14.21,186800.0,11.2015,11.2015,11.1858,11.1858,186800.0
2007-05-31 14:00:00,14.21,14.23,14.2,14.23,238800.0,11.1858,11.2015,11.1779,11.2015,238800.0
2007-05-31 14:10:00,14.23,14.24,14.22,14.23,186400.0,11.2015,11.2094,11.1937,11.2015,186400.0
2007-05-31 14:20:00,14.24,14.24,14.23,14.24,450400.0,11.2094,11.2094,11.2015,11.2094,450400.0
2007-05-31 14:30:00,14.24,14.24,14.22,14.24,407600.0,11.2094,11.2094,11.1937,11.2094,407600.0
2007-05-31 14:40:00,14.24,14.24,14.23,14.23,216000.0,11.2094,11.2094,11.2015,11.2015,216000.0
2007-05-31 14:50:00,14.23,14.25,14.23,14.25,507200.0,11.2015,11.2173,11.2015,11.2173,507200.0
2007-05-31 15:00:00,14.25,14.26,14.24,14.24,1419200.0,11.2173,11.2252,11.2094,11.2094,1419200.0
2007-05-31 15:10:00,14.24,14.24,14.19,14.2,428800.0,11.2094,11.2094,11.1701,11.1779,428800.0
2007-05-31 15:20:00,14.2,14.21,14.2,14.2,378400.0,11.1779,11.1858,11.1779,11.1779,378400.0
2007-05-31 15:30:00,14.2,14.22,14.2,14.21,546000.0,11.1779,11.1937,11.1779,11.1858,546000.0
2007-05-31 15:40:00,14.21,14.21,14.2,14.21,729600.0,11.1858,11.1858,11.1779,11.1858,729600.0
2007-05-31 15:50:00,14.21,14.21,14.19,14.19,1197600.0,11.1858,11.1858,11.1701,11.1701,1197600.0
2007-06-01 09:30:00,14.19,14.25,14.16,14.25,408000.0,11.1701,11.2173,11.1464,11.2173,408000.0
2007-06-01 09:40:00,14.24,14.27,14.19,14.26,289200.0,11.2094,11.233,11.1701,11.2252,289200.0
2007-06-01 09:50:00,14.26,14.26,14.24,14.24,186000.0,11.2252,11.2252,11.2094,11.2094,186000.0
2007-06-01 10:00:00,14.24,14.27,14.23,14.25,216000.0,11.2094,11.233,11.2015,11.2173,216000.0
2007-06-01 10:10:00,14.26,14.26,14.16,14.22,358000.0,11.2252,11.2252,11.1464,11.1937,358000.0
2007-06-01 10:20:00,14.22,14.22,14.12,14.14,469200.0,11.1937,11.1937,11.115,11.1307,469200.0
2007-06-01 10:30:00,14.14,14.17,14.13,14.13,378400.0,11.1307,11.1543,11.1228,11.1228,378400.0
2007-06-01 10:40:00,14.13,14.18,14.13,14.18,185600.0,11.1228,11.1622,11.1228,11.1622,185600.0
2007-06-01 10:50:00,14.17,14.18,14.16,14.17,185600.0,11.1543,11.1622,11.1464,11.1543,185600.0
2007-06-01 11:00:00,14.17,14.2,14.16,14.19,212000.0,11.1543,11.1779,11.1464,11.1701,212000.0
2007-06-01 11:10:00,14.19,14.21,14.19,14.21,117600.0,11.1701,11.1858,11.1701,11.1858,117600.0
2007-06-01 11:20:00,14.21,14.21,14.19,14.21,166000.0,11.1858,11.1858,11.1701,11.1858,166000.0
2007-06-01 11:30:00,14.21,14.22,14.21,14.22,160800.0,11.1858,11.1937,11.1858,11.1937,160800.0
2007-06-01 11:40:00,14.22,14.27,14.22,14.26,240000.0,11.1937,11.233,11.1937,11.2252,240000.0
2007-06-01 11:50:00,14.26,14.27,14.24,14.24,180000.0,11.2252,11.233,11.2094,11.2094,180000.0
2007-06-01 12:00:00,14.24,14.24,14.21,14.22,176800.0,11.2094,11.2094,11.1858,11.1937,176800.0
2007-06-01 12:10:00,14.21,14.22,14.19,14.19,122000.0,11.1858,11.1937,11.1701,11.1701,122000.0
2007-06-01 12:20:00,14.19,14.19,14.14,14.17,387200.0,11.1701,11.1701,11.1307,11.1543,387200.0
2007-06-01 12:30:00,14.17,14.18,14.16,14.18,144800.0,11.1543,11.1622,11.1464,11.1622,144800.0
2007-06-01 12:40:00,14.18,14.2,14.14,14.15,158000.0,11.1622,11.1779,11.1307,11.1386,158000.0
2007-06-01 12:50:00,14.15,14.19,14.15,14.19,118400.0,11.1386,11.1701,11.1386,11.1701,118400.0
2007-06-01 13:00:00,14.18,14.19,14.16,14.17,148800.0,11.1622,11.1701,11.1464,11.1543,148800.0
2007-06-01 13:10:00,14.17,14.18,14.16,14.18,124000.0,11.1543,11.1622,11.1464,11.1622,124000.0
2007-06-01 13:20:00,14.18,14.2,14.16,14.19,148000.0,11.1622,11.1779,11.1464,11.1701,148000.0
2007-06-01 13:30:00,14.19,14.19,14.18,14.19,177200.0,11.1701,11.1701,11.1622,11.1701,177200.0
2007-06-01 13:40:00,14.19,14.21,14.18,14.2,155200.0,11.1701,11.1858,11.1622,11.1779,155200.0
2007-06-01 13:50:00,14.2,14.21,14.2,14.2,241200.0,11.1779,11.1858,11.1779,11.1779,241200.0
2007-06-01 14:00:00,14.2,14.2,14.19,14.19,124800.0,11.1779,11.1779,11.1701,11.1701,124800.0
2007-06-01 14:10:00,14.19,14.2,14.18,14.18,160800.0,11.1701,11.1779,11.1622,11.1622,160800.0
2007-06-01 14:20:00,14.18,14.18,14.16,14.18,182400.0,11.1622,11.1622,11.1464,11.1622,182400.0
2007-06-01 14:30:00,14.18,14.19,14.15,14.15,162400.0,11.1622,11.1701,11.1386,11.1386,162400.0
2007-06-01 14:40:00,14.16,14.17,14.14,14.16,322000.0,11.1464,11.1543,11.1307,11.1464,322000.0
2007-06-01 14:50:00,14.16,14.16,14.15,14.15,194000.0,11.1464,11.1464,11.1386,11.1386,194000.0
2007-06-01 15:00:00,14.15,14.16,14.14,14.15,285600.0,11.1386,11.1464,11.1307,11.1386,285600.0
2007-06-01 15:10:00,14.15,14.15,14.13,14.14,256400.0,11.1386,11.1386,11.1228,11.1307,256400.0
2007-06-01 15:20:00,14.14,14.16,14.14,14.15,297200.0,11.1307,11.1464,11.1307,11.1386,297200.0
2007-06-01 15:30:00,14.15,14.16,14.14,14.16,252800.0,11.1386,11.1464,11.1307,11.1464,252800.0
2007-06-01 15:40:00,14.16,14.18,14.15,14.17,470000.0,11.1464,11.1622,11.1386,11.1543,470000.0
2007-06-01 15:50:00,14.17,14.18,14.17,14.17,326800.0,11.1543,11.1622,11.1543,11.1543,326800.0
2007-06-04 09:30:00,14.4,14.4,14.1,14.11,686000.0,11.3354,11.3354,11.0992,11.1071,686000.0
2007-06-04 09:40:00,14.11,14.21,14.11,14.21,381200.0,11.1071,11.1858,11.1071,11.1858,381200.0
2007-06-04 09:50:00,14.2,14.24,14.2,14.2,166000.0,11.1779,11.2094,11.1779,11.1779,166000.0
2007-06-04 10:00:00,14.2,14.24,14.18,14.21,234800.0,11.1779,11.2094,11.1622,11.1858,234800.0
2007-06-04 10:10:00,14.21,14.21,14.19,14.19,184000.0,11.1858,11.1858,11.1701,11.1701,184000.0
2007-06-04 10:20:00,14.19,14.2,14.16,14.17,175600.0,11.1701,11.1779,11.1464,11.1543,175600.0
2007-06-04 10:30:00,14.17,14.2,14.16,14.17,178400.0,11.1543,11.1779,11.1464,11.1543,178400.0
2007-06-04 10:40:00,14.17,14.2,14.15,14.19,163200.0,11.1543,11.1779,11.1386,11.1701,163200.0
2007-06-04 10:50:00,14.19,14.2,14.17,14.19,139600.0,11.1701,11.1779,11.1543,11.1701,139600.0
2007-06-04 11:00:00,14.19,14.2,14.19,14.2,178800.0,11.1701,11.1779,11.1701,11.1779,178800.0
2007-06-04 11:10:00,14.2,14.21,14.19,14.21,167200.0,11.1779,11.1858,11.1701,11.1858,167200.0
2007-06-04 11:20:00,14.21,14.21,14.2,14.21,132800.0,11.1858,11.1858,11.1779,11.1858,132800.0
2007-06-04 11:30:00,14.21,14.21,14.2,14.2,186800.0,11.1858,11.1858,11.1779,11.1779,186800.0
2007-06-04 11:40:00,14.2,14.21,14.19,14.21,142400.0,11.1779,11.1858,11.1701,11.1858,142400.0
2007-06-04 11:50:00,14.21,14.21,14.2,14.21,148800.0,11.1858,11.1858,11.1779,11.1858,148800.0
2007-06-04 12:00:00,14.21,14.24,14.2,14.23,128000.0,11.1858,11.2094,11.1779,11.2015,128000.0
2007-06-04 12:10:00,14.23,14.24,14.23,14.24,174000.0,11.2015,11.2094,11.2015,11.2094,174000.0
2007-06-04 12:20:00,14.24,14.24,14.23,14.24,283600.0,11.2094,11.2094,11.2015,11.2094,283600.0
2007-06-04 12:30:00,14.23,14.26,14.22,14.26,268400.0,11.2015,11.2252,11.1937,11.2252,268400.0
2007-06-04 12:40:00,14.25,14.26,14.25,14.26,98800.0,11.2173,11.2252,11.2173,11.2252,98800.0
2007-06-04 12:50:00,14.26,14.27,14.25,14.27,130000.0,11.2252,11.233,11.2173,11.233,130000.0
2007-06-04 13:00:00,14.27,14.29,14.27,14.29,134000.0,11.233,11.2488,11.233,11.2488,134000.0
2007-06-04 13:10:00,14.29,14.31,14.29,14.31,486400.0,11.2488,11.2645,11.2488,11.2645,486400.0
2007-06-04 13:20:00,14.31,14.32,14.3,14.32,219200.0,11.2645,11.2724,11.2566,11.2724,219200.0
2007-06-04 13:30:00,14.32,14.32,14.31,14.31,183600.0,11.2724,11.2724,11.2645,11.2645,183600.0
2007-06-04 13:40:00,14.31,14.31,14.3,14.3,156000.0,11.2645,11.2645,11.2566,11.2566,156000.0
2007-06-04 13:50:00,14.3,14.34,14.3,14.33,305600.0,11.2566,11.2881,11.2566,11.2803,305600.0
2007-06-04 14:00:00,14.33,14.35,14.33,14.35,168400.0,11.2803,11.296,11.2803,11.296,168400.0
2007-06-04 14:10:00,14.34,14.35,14.33,14.33,132000.0,11.2881,11.296,11.2803,11.2803,132000.0
2007-06-04 14:20:00,14.33,14.33,14.32,14.32,137200.0,11.2803,11.2803,11.2724,11.2724,137200.0
2007-06-04 14:30:00,14.32,14.32,14.3,14.32,147600.0,11.2724,11.2724,11.2566,11.2724,147600.0
2007-06-04 14:40:00,14.32,14.33,14.31,14.33,176000.0,11.2724,11.2803,11.2645,11.2803,176000.0
2007-06-04 14:50:00,14.32,14.32,14.31,14.32,312000.0,11.2724,11.2724,11.2645,11.2724,312000.0
2007-06-04 15:00:00,14.32,14.36,14.32,14.35,373600.0,11.2724,11.3039,11.2724,11.296,373600.0
2007-06-04 15:10:00,14.35,14.35,14.31,14.32,297200.0,11.296,11.296,11.2645,11.2724,297200.0
2007-06-04 15:20:00,14.32,14.35,14.31,14.35,286400.0,11.2724,11.296,11.2645,11.296,286400.0
2007-06-04 15:30:00,14.35,14.35,14.33,14.33,235200.0,11.296,11.296,11.2803,11.2803,235200.0
2007-06-04 15:40:00,14.33,14.34,14.32,14.32,377200.0,11.2803,11.2881,11.2724,11.2724,377200.0
2007-06-04 15:50:00,14.32,14.33,14.3,14.31,550000.0,11.2724,11.2803,11.2566,11.2645,550000.0
2007-06-05 09:30:00,14.31,14.38,14.19,14.24,404400.0,11.2645,11.3196,11.1701,11.2094,404400.0
2007-06-05 09:40:00,14.24,14.29,14.22,14.27,746800.0,11.2094,11.2488,11.1937,11.233,746800.0
2007-06-05 09:50:00,14.27,14.28,14.26,14.27,354800.0,11.233,11.2409,11.2252,11.233,354800.0
2007-06-05 10:00:00,14.27,14.31,14.26,14.3,249600.0,11.233,11.2645,11.2252,11.2566,249600.0
2007-06-05 10:10:00,14.3,14.3,14.27,14.28,310400.0,11.2566,11.2566,11.233,11.2409,310400.0
2007-06-05 10:20:00,14.28,14.29,14.24,14.29,283600.0,11.2409,11.2488,11.2094,11.2488,283600.0
2007-06-05 10:30:00,14.29,14.29,14.28,14.28,228000.0,11.2488,11.2488,11.2409,11.2409,228000.0
2007-06-05 10:40:00,14.28,14.3,14.27,14.29,300400.0,11.2409,11.2566,11.233,11.2488,300400.0
2007-06-05 10:50:00,14.29,14.31,14.29,14.3,257600.0,11.2488,11.2645,11.2488,11.2566,257600.0
2007-06-05 11:00:00,14.3,14.32,14.29,14.31,303200.0,11.2566,11.2724,11.2488,11.2645,303200.0
2007-06-05 11:10:00,14.31,14.33,14.3,14.31,485600.0,11.2645,11.2803,11.2566,11.2645,485600.0
2007-06-05 11:20:00,14.31,14.34,14.31,14.33,189200.0,11.2645,11.2881,11.2645,11.2803,189200.0
2007-06-05 11:30:00,14.34,14.34,14.32,14.32,628000.0,11.2881,11.2881,11.2724,11.2724,628000.0
2007-06-05 11:40:00,14.32,14.33,14.31,14.32,180800.0,11.2724,11.2803,11.2645,11.2724,180800.0
2007-06-05 11:50:00,14.32,14.32,14.27,14.27,226000.0,11.2724,11.2724,11.233,11.233,226000.0
2007-06-05 12:00:00,14.27,14.28,14.25,14.27,257200.0,11.233,11.2409,11.2173,11.233,257200.0
2007-06-05 12:10:00,14.26,14.29,14.26,14.27,286800.0,11.2252,11.2488,11.2252,11.233,286800.0
2007-06-05 12:20:00,14.27,14.28,14.25,14.25,164000.0,11.233,11.2409,11.2173,11.2173,164000.0
2007-06-05 12:30:00,14.26,14.29,14.26,14.28,171200.0,11.2252,11.2488,11.2252,11.2409,171200.0
2007-06-05 12:40:00,14.28,14.3,14.28,14.29,155600.0,11.2409,11.2566,11.2409,11.2488,155600.0
2007-06-05 12:50:00,14.29,14.3,14.28,14.28,146800.0,11.2488,11.2566,11.2409,11.2409,146800.0
2007-06-05 13:00:00,14.28,14.29,14.28,14.29,206800.0,11.2409,11.2488,11.2409,11.2488,206800.0
2007-06-05 13:10:00,14.29,14.3,14.28,14.29,133600.0,11.2488,11.2566,11.2409,11.2488,133600.0
2007-06-05 13:20:00,14.29,14.29,14.28,14.28,88800.0,11.2488,11.2488,11.2409,11.2409,88800.0
2007-06-05 13:30:00,14.28,14.28,14.28,14.28,104400.0,11.2409,11.2409,11.2409,11.2409,104400.0
2007-06-05 13:40:00,14.28,14.28,14.26,14.28,196400.0,11.2409,11.2409,11.2252,11.2409,196400.0
2007-06-05 13:50:00,14.28,14.28,14.27,14.28,155200.0,11.2409,11.2409,11.233,11.2409,155200.0
2007-06-05 14:00:00,14.28,14.28,14.27,14.27,156000.0,11.2409,11.2409,11.233,11.233,156000.0
2007-06-05 14:10:00,14.27,14.28,14.27,14.27,185600.0,11.233,11.2409,11.233,11.233,185600.0
2007-06-05 14:20:00,14.27,14.29,14.26,14.26,241600.0,11.233,11.2488,11.2252,11.2252,241600.0
2007-06-05 14:30:00,14.26,14.27,14.25,14.25,246400.0,11.2252,11.233,11.2173,11.2173,246400.0
2007-06-05 14:40:00,14.25,14.26,14.24,14.24,283600.0,11.2173,11.2252,11.2094,11.2094,283600.0
2007-06-05 14:50:00,14.24,14.24,14.22,14.22,100800.0,11.2094,11.2094,11.1937,11.1937,100800.0
2007-06-05 15:00:00,14.22,14.25,14.22,14.24,226800.0,11.1937,11.2173,11.1937,11.2094,226800.0
2007-06-05 15:10:00,14.24,14.26,14.24,14.25,322400.0,11.2094,11.2252,11.2094,11.2173,322400.0
2007-06-05 15:20:00,14.25,14.27,14.25,14.27,524400.0,11.2173,11.233,11.2173,11.233,524400.0
2007-06-05 15:30:00,14.27,14.28,14.26,14.27,314400.0,11.233,11.2409,11.2252,11.233,314400.0
2007-06-05 15:40:00,14.27,14.27,14.25,14.25,783600.0,11.233,11.233,11.2173,11.2173,783600.0
2007-06-05 15:50:00,14.25,14.25,14.22,14.23,1047600.0,11.2173,11.2173,11.1937,11.2015,1047600.0
2007-06-06 09:30:00,14.22,14.22,14.1,14.17,536400.0,11.1937,11.1937,11.0992,11.1543,536400.0
2007-06-06 09:40:00,14.18,14.18,14.11,14.11,266400.0,11.1622,11.1622,11.1071,11.1071,266400.0
2007-06-06 09:50:00,14.11,14.14,14.11,14.13,379200.0,11.1071,11.1307,11.1071,11.1228,379200.0
2007-06-06 10:00:00,14.12,14.12,14.08,14.1,464400.0,11.115,11.115,11.0835,11.0992,464400.0
2007-06-06 10:10:00,14.1,14.1,14.06,14.08,534400.0,11.0992,11.0992,11.0677,11.0835,534400.0
2007-06-06 10:20:00,14.08,14.1,14.07,14.08,343200.0,11.0835,11.0992,11.0756,11.0835,343200.0
2007-06-06 10:30:00,14.08,14.09,14.06,14.06,456000.0,11.0835,11.0913,11.0677,11.0677,456000.0
2007-06-06 10:40:00,14.07,14.08,14.06,14.06,576000.0,11.0756,11.0835,11.0677,11.0677,576000.0
2007-06-06 10:50:00,14.06,14.06,14.01,14.02,677200.0,11.0677,11.0677,11.0284,11.0362,677200.0
2007-06-06 11:00:00,14.02,14.07,14.01,14.06,467200.0,11.0362,11.0756,11.0284,11.0677,467200.0
2007-06-06 11:10:00,14.06,14.06,14.04,14.06,359600.0,11.0677,11.0677,11.052,11.0677,359600.0
2007-06-06 11:20:00,14.06,14.06,14.05,14.05,282000.0,11.0677,11.0677,11.0598,11.0598,282000.0
2007-06-06 11:30:00,14.05,14.07,14.04,14.05,333600.0,11.0598,11.0756,11.052,11.0598,333600.0
2007-06-06 11:40:00,14.05,14.05,14.03,14.04,250800.0,11.0598,11.0598,11.0441,11.052,250800.0
2007-06-06 11:50:00,14.03,14.04,14.02,14.03,326800.0,11.0441,11.052,11.0362,11.0441,326800.0
2007-06-06 12:00:00,14.03,14.04,14.02,14.02,245200.0,11.0441,11.052,11.0362,11.0362,245200.0
2007-06-06 12:10:00,14.02,14.03,14.01,14.02,386400.0,11.0362,11.0441,11.0284,11.0362,386400.0
2007-06-06 12:20:00,14.02,14.03,14.01,14.01,465600.0,11.0362,11.0441,11.0284,11.0284,465600.0
2007-06-06 12:30:00,14.01,14.02,13.99,14.0,319200.0,11.0284,11.0362,11.0126,11.0205,319200.0
2007-06-06 12:40:00,14.0,14.03,14.0,14.0,277200.0,11.0205,11.0441,11.0205,11.0205,277200.0
2007-06-06 12:50:00,14.0,14.01,14.0,14.0,312800.0,11.0205,11.0284,11.0205,11.0205,312800.0
2007-06-06 13:00:00,14.01,14.01,13.98,13.98,546800.0,11.0284,11.0284,11.0047,11.0047,546800.0
2007-06-06 13:10:00,13.98,13.99,13.97,13.97,160400.0,11.0047,11.0126,10.9969,10.9969,160400.0
2007-06-06 13:20:00,13.97,13.98,13.97,13.97,231200.0,10.9969,11.0047,10.9969,10.9969,231200.0
2007-06-06 13:30:00,13.97,13.97,13.95,13.95,371600.0,10.9969,10.9969,10.9811,10.9811,371600.0
2007-06-06 13:40:00,13.95,13.97,13.95,13.96,257600.0,10.9811,10.9969,10.9811,10.989,257600.0
2007-06-06 13:50:00,13.96,13.97,13.95,13.95,294000.0,10.989,10.9969,10.9811,10.9811,294000.0
2007-06-06 14:00:00,13.96,13.96,13.95,13.95,231600.0,10.989,10.989,10.9811,10.9811,231600.0
2007-06-06 14:10:00,13.95,13.96,13.94,13.94,290800.0,10.9811,10.989,10.9733,10.9733,290800.0
2007-06-06 14:20:00,13.94,13.94,13.93,13.93,366400.0,10.9733,10.9733,10.9654,10.9654,366400.0
2007-06-06 14:30:00,13.93,13.94,13.93,13.93,248000.0,10.9654,10.9733,10.9654,10.9654,248000.0
2007-06-06 14:40:00,13.93,13.94,13.93,13.94,436400.0,10.9654,10.9733,10.9654,10.9733,436400.0
2007-06-06 14:50:00,13.94,13.94,13.93,13.94,336000.0,10.9733,10.9733,10.9654,10.9733,336000.0
2007-06-06 15:00:00,13.94,13.94,13.93,13.94,389600.0,10.9733,10.9733,10.9654,10.9733,389600.0
2007-06-06 15:10:00,13.94,13.97,13.93,13.97,360000.0,10.9733,10.9969,10.9654,10.9969,360000.0
2007-06-06 15:20:00,13.97,13.97,13.96,13.96,365200.0,10.9969,10.9969,10.989,10.989,365200.0
2007-06-06 15:30:00,13.96,13.96,13.95,13.95,704400.0,10.989,10.989,10.9811,10.9811,704400.0
2007-06-06 15:40:00,13.95,13.96,13.95,13.95,667200.0,10.9811,10.989,10.9811,10.9811,667200.0
2007-06-06 15:50:00,13.95,13.95,13.93,13.94,958400.0,10.9811,10.9811,10.9654,10.9733,958400.0
2007-06-07 09:30:00,13.9,13.9,13.75,13.76,1042400.0,10.9792,10.9792,10.8607,10.8686,1042400.0
2007-06-07 09:40:00,13.77,13.78,13.73,13.74,1018000.0,10.8765,10.8844,10.8449,10.8528,1018000.0
2007-06-07 09:50:00,13.74,13.75,13.72,13.72,462400.0,10.8528,10.8607,10.837,10.837,462400.0
2007-06-07 10:00:00,13.72,13.74,13.66,13.66,686000.0,10.837,10.8528,10.7896,10.7896,686000.0
2007-06-07 10:10:00,13.66,13.7,13.65,13.69,647200.0,10.7896,10.8212,10.7817,10.8133,647200.0
2007-06-07 10:20:00,13.69,13.74,13.69,13.72,924800.0,10.8133,10.8528,10.8133,10.837,924800.0
2007-06-07 10:30:00,13.72,13.76,13.72,13.73,706000.0,10.837,10.8686,10.837,10.8449,706000.0
2007-06-07 10:40:00,13.73,13.75,13.72,13.74,380400.0,10.8449,10.8607,10.837,10.8528,380400.0
2007-06-07 10:50:00,13.74,13.76,13.73,13.74,388000.0,10.8528,10.8686,10.8449,10.8528,388000.0
2007-06-07 11:00:00,13.74,13.74,13.69,13.69,409600.0,10.8528,10.8528,10.8133,10.8133,409600.0
2007-06-07 11:10:00,13.69,13.69,13.67,13.68,450000.0,10.8133,10.8133,10.7975,10.8054,450000.0
2007-06-07 11:20:00,13.68,13.72,13.68,13.71,289600.0,10.8054,10.837,10.8054,10.8291,289600.0
2007-06-07 11:30:00,13.71,13.73,13.7,13.71,394000.0,10.8291,10.8449,10.8212,10.8291,394000.0
2007-06-07 11:40:00,13.71,13.78,13.7,13.78,390800.0,10.8291,10.8844,10.8212,10.8844,390800.0
2007-06-07 11:50:00,13.78,13.81,13.77,13.8,1206400.0,10.8844,10.9081,10.8765,10.9002,1206400.0
2007-06-07 12:00:00,13.79,13.8,13.77,13.78,420800.0,10.8923,10.9002,10.8765,10.8844,420800.0
2007-06-07 12:10:00,13.78,13.8,13.77,13.78,386800.0,10.8844,10.9002,10.8765,10.8844,386800.0
2007-06-07 12:20:00,13.78,13.79,13.75,13.76,286000.0,10.8844,10.8923,10.8607,10.8686,286000.0
2007-06-07 12:30:00,13.75,13.76,13.71,13.71,290800.0,10.8607,10.8686,10.8291,10.8291,290800.0
2007-06-07 12:40:00,13.71,13.72,13.68,13.68,700400.0,10.8291,10.837,10.8054,10.8054,700400.0
2007-06-07 12:50:00,13.67,13.69,13.65,13.68,543200.0,10.7975,10.8133,10.7817,10.8054,543200.0
2007-06-07 13:00:00,13.68,13.7,13.67,13.7,320800.0,10.8054,10.8212,10.7975,10.8212,320800.0
2007-06-07 13:10:00,13.69,13.7,13.68,13.68,250800.0,10.8133,10.8212,10.8054,10.8054,250800.0
2007-06-07 13:20:00,13.68,13.69,13.65,13.66,415200.0,10.8054,10.8133,10.7817,10.7896,415200.0
2007-06-07 13:30:00,13.66,13.66,13.63,13.63,485600.0,10.7896,10.7896,10.7659,10.7659,485600.0
2007-06-07 13:40:00,13.63,13.65,13.6,13.61,597200.0,10.7659,10.7817,10.7422,10.7501,597200.0
2007-06-07 13:50:00,13.61,13.65,13.6,13.65,428400.0,10.7501,10.7817,10.7422,10.7817,428400.0
2007-06-07 14:00:00,13.65,13.67,13.64,13.64,456000.0,10.7817,10.7975,10.7738,10.7738,456000.0
2007-06-07 14:10:00,13.64,13.66,13.62,13.63,484400.0,10.7738,10.7896,10.758,10.7659,484400.0
2007-06-07 14:20:00,13.63,13.63,13.59,13.6,716800.0,10.7659,10.7659,10.7343,10.7422,716800.0
2007-06-07 14:30:00,13.6,13.62,13.58,13.59,520000.0,10.7422,10.758,10.7264,10.7343,520000.0
2007-06-07 14:40:00,13.6,13.64,13.58,13.62,746000.0,10.7422,10.7738,10.7264,10.758,746000.0
2007-06-07 14:50:00,13.61,13.63,13.59,13.59,822400.0,10.7501,10.7659,10.7343,10.7343,822400.0
2007-06-07 15:00:00,13.59,13.62,13.58,13.6,829600.0,10.7343,10.758,10.7264,10.7422,829600.0
2007-06-07 15:10:00,13.6,13.65,13.6,13.61,829200.0,10.7422,10.7817,10.7422,10.7501,829200.0
2007-06-07 15:20:00,13.61,13.63,13.59,13.59,779200.0,10.7501,10.7659,10.7343,10.7343,779200.0
2007-06-07 15:30:00,13.59,13.62,13.59,13.6,575200.0,10.7343,10.758,10.7343,10.7422,575200.0
2007-06-07 15:40:00,13.6,13.6,13.56,13.56,1158800.0,10.7422,10.7422,10.7106,10.7106,1158800.0
2007-06-07 15:50:00,13.56,13.59,13.53,13.53,1499600.0,10.7106,10.7343,10.6869,10.6869,1499600.0
2007-06-08 09:30:00,13.31,13.34,13.22,13.22,1575600.0,10.5132,10.5369,10.4421,10.4421,1575600.0
2007-06-08 09:40:00,13.22,13.23,13.01,13.09,1736000.0,10.4421,10.45,10.2762,10.3394,1736000.0
2007-06-08 09:50:00,13.09,13.14,13.09,13.1,2034000.0,10.3394,10.3789,10.3394,10.3473,2034000.0
2007-06-08 10:00:00,13.1,13.1,12.97,13.06,2483200.0,10.3473,10.3473,10.2446,10.3157,2483200.0
2007-06-08 10:10:00,13.06,13.11,13.04,13.08,2129200.0,10.3157,10.3552,10.2999,10.3315,2129200.0
2007-06-08 10:20:00,13.08,13.22,13.07,13.15,2178000.0,10.3315,10.4421,10.3236,10.3868,2178000.0
2007-06-08 10:30:00,13.16,13.19,13.12,13.13,1376000.0,10.3947,10.4184,10.3631,10.371,1376000.0
2007-06-08 10:40:00,13.13,13.16,13.11,13.14,696400.0,10.371,10.3947,10.3552,10.3789,696400.0
2007-06-08 10:50:00,13.15,13.15,13.13,13.13,478000.0,10.3868,10.3868,10.371,10.371,478000.0
2007-06-08 11:00:00,13.13,13.13,13.09,13.09,788400.0,10.371,10.371,10.3394,10.3394,788400.0
2007-06-08 11:10:00,13.09,13.12,13.08,13.12,382000.0,10.3394,10.3631,10.3315,10.3631,382000.0
2007-06-08 11:20:00,13.11,13.12,13.06,13.06,607200.0,10.3552,10.3631,10.3157,10.3157,607200.0
2007-06-08 11:30:00,13.06,13.09,13.06,13.08,477600.0,10.3157,10.3394,10.3157,10.3315,477600.0
2007-06-08 11:40:00,13.08,13.1,13.05,13.1,583200.0,10.3315,10.3473,10.3078,10.3473,583200.0
2007-06-08 11:50:00,13.1,13.1,13.07,13.08,447200.0,10.3473,10.3473,10.3236,10.3315,447200.0
2007-06-08 12:00:00,13.08,13.08,13.03,13.05,608800.0,10.3315,10.3315,10.292,10.3078,608800.0
2007-06-08 12:10:00,13.05,13.06,13.04,13.04,291200.0,10.3078,10.3157,10.2999,10.2999,291200.0
2007-06-08 12:20:00,13.04,13.06,13.04,13.05,322400.0,10.2999,10.3157,10.2999,10.3078,322400.0
2007-06-08 12:30:00,13.05,13.06,13.05,13.05,346800.0,10.3078,10.3157,10.3078,10.3078,346800.0
2007-06-08 12:40:00,13.05,13.06,13.05,13.06,433200.0,10.3078,10.3157,10.3078,10.3157,433200.0
2007-06-08 12:50:00,13.06,13.11,13.06,13.11,324400.0,10.3157,10.3552,10.3157,10.3552,324400.0
2007-06-08 13:00:00,13.11,13.11,13.1,13.1,656400.0,10.3552,10.3552,10.3473,10.3473,656400.0
2007-06-08 13:10:00,13.1,13.13,13.1,13.13,398800.0,10.3473,10.371,10.3473,10.371,398800.0
2007-06-08 13:20:00,13.12,13.13,13.12,13.12,428400.0,10.3631,10.371,10.3631,10.3631,428400.0
2007-06-08 13:30:00,13.13,13.14,13.12,13.13,549200.0,10.371,10.3789,10.3631,10.371,549200.0
2007-06-08 13:40:00,13.13,13.15,13.13,13.15,481200.0,10.371,10.3868,10.371,10.3868,481200.0
2007-06-08 13:50:00,13.15,13.15,13.13,13.14,471200.0,10.3868,10.3868,10.371,10.3789,471200.0
2007-06-08 14:00:00,13.14,13.18,13.13,13.18,548400.0,10.3789,10.4105,10.371,10.4105,548400.0
2007-06-08 14:10:00,13.18,13.18,13.15,13.16,576000.0,10.4105,10.4105,10.3868,10.3947,576000.0
2007-06-08 14:20:00,13.16,13.24,13.15,13.2,901200.0,10.3947,10.4579,10.3868,10.4263,901200.0
2007-06-08 14:30:00,13.2,13.21,13.18,13.19,515200.0,10.4263,10.4342,10.4105,10.4184,515200.0
2007-06-08 14:40:00,13.19,13.2,13.18,13.19,625200.0,10.4184,10.4263,10.4105,10.4184,625200.0
2007-06-08 14:50:00,13.19,13.22,13.18,13.2,635200.0,10.4184,10.4421,10.4105,10.4263,635200.0
2007-06-08 15:00:00,13.2,13.24,13.2,13.22,914000.0,10.4263,10.4579,10.4263,10.4421,914000.0
2007-06-08 15:10:00,13.22,13.23,13.21,13.21,1122000.0,10.4421,10.45,10.4342,10.4342,1122000.0
2007-06-08 15:20:00,13.21,13.22,13.2,13.22,732000.0,10.4342,10.4421,10.4263,10.4421,732000.0
2007-06-08 15:30:00,13.22,13.23,13.22,13.23,1106400.0,10.4421,10.45,10.4421,10.45,1106400.0
2007-06-08 15:40:00,13.23,13.24,13.22,13.24,1195200.0,10.45,10.4579,10.4421,10.4579,1195200.0
2007-06-08 15:50:00,13.24,13.25,13.22,13.24,1778000.0,10.4579,10.4658,10.4421,10.4579,1778000.0
2007-06-11 09:30:00,13.4,13.51,13.37,13.41,1047600.0,10.5843,10.6711,10.5606,10.5922,1047600.0
2007-06-11 09:40:00,13.41,13.42,13.38,13.38,928800.0,10.5922,10.6001,10.5685,10.5685,928800.0
2007-06-11 09:50:00,13.38,13.41,13.37,13.37,913200.0,10.5685,10.5922,10.5606,10.5606,913200.0
2007-06-11 10:00:00,13.38,13.38,13.34,13.37,534400.0,10.5685,10.5685,10.5369,10.5606,534400.0
2007-06-11 10:10:00,13.37,13.37,13.34,13.36,608800.0,10.5606,10.5606,10.5369,10.5527,608800.0
2007-06-11 10:20:00,13.36,13.38,13.35,13.37,823200.0,10.5527,10.5685,10.5448,10.5606,823200.0
2007-06-11 10:30:00,13.37,13.38,13.36,13.38,831600.0,10.5606,10.5685,10.5527,10.5685,831600.0
2007-06-11 10:40:00,13.38,13.38,13.36,13.38,716400.0,10.5685,10.5685,10.5527,10.5685,716400.0
2007-06-11 10:50:00,13.38,13.41,13.37,13.38,1101600.0,10.5685,10.5922,10.5606,10.5685,1101600.0
2007-06-11 11:00:00,13.37,13.39,13.37,13.38,506400.0,10.5606,10.5764,10.5606,10.5685,506400.0
2007-06-11 11:10:00,13.38,13.39,13.38,13.39,222400.0,10.5685,10.5764,10.5685,10.5764,222400.0
2007-06-11 11:20:00,13.39,13.4,13.37,13.37,340000.0,10.5764,10.5843,10.5606,10.5606,340000.0
2007-06-11 11:30:00,13.37,13.38,13.37,13.37,399600.0,10.5606,10.5685,10.5606,10.5606,399600.0
2007-06-11 11:40:00,13.37,13.4,13.37,13.39,429200.0,10.5606,10.5843,10.5606,10.5764,429200.0
2007-06-11 11:50:00,13.4,13.4,13.35,13.35,474800.0,10.5843,10.5843,10.5448,10.5448,474800.0
2007-06-11 12:00:00,13.35,13.37,13.35,13.36,248000.0,10.5448,10.5606,10.5448,10.5527,248000.0
2007-06-11 12:10:00,13.36,13.38,13.35,13.38,151600.0,10.5527,10.5685,10.5448,10.5685,151600.0
2007-06-11 12:20:00,13.38,13.39,13.36,13.39,189600.0,10.5685,10.5764,10.5527,10.5764,189600.0
2007-06-11 12:30:00,13.39,13.39,13.37,13.38,127600.0,10.5764,10.5764,10.5606,10.5685,127600.0
2007-06-11 12:40:00,13.37,13.38,13.37,13.38,194800.0,10.5606,10.5685,10.5606,10.5685,194800.0
2007-06-11 12:50:00,13.38,13.38,13.37,13.38,500400.0,10.5685,10.5685,10.5606,10.5685,500400.0
2007-06-11 13:00:00,13.38,13.38,13.37,13.38,266400.0,10.5685,10.5685,10.5606,10.5685,266400.0
2007-06-11 13:10:00,13.38,13.38,13.36,13.37,308800.0,10.5685,10.5685,10.5527,10.5606,308800.0
2007-06-11 13:20:00,13.37,13.38,13.36,13.37,236800.0,10.5606,10.5685,10.5527,10.5606,236800.0
2007-06-11 13:30:00,13.37,13.38,13.36,13.37,274800.0,10.5606,10.5685,10.5527,10.5606,274800.0
2007-06-11 13:40:00,13.37,13.37,13.36,13.36,222000.0,10.5606,10.5606,10.5527,10.5527,222000.0
2007-06-11 13:50:00,13.36,13.38,13.36,13.37,142000.0,10.5527,10.5685,10.5527,10.5606,142000.0
2007-06-11 14:00:00,13.37,13.38,13.37,13.38,299600.0,10.5606,10.5685,10.5606,10.5685,299600.0
2007-06-11 14:10:00,13.38,13.38,13.36,13.37,352000.0,10.5685,10.5685,10.5527,10.5606,352000.0
2007-06-11 14:20:00,13.37,13.38,13.37,13.38,252400.0,10.5606,10.5685,10.5606,10.5685,252400.0
2007-06-11 14:30:00,13.38,13.38,13.36,13.37,258000.0,10.5685,10.5685,10.5527,10.5606,258000.0
2007-06-11 14:40:00,13.37,13.38,13.36,13.37,291600.0,10.5606,10.5685,10.5527,10.5606,291600.0
2007-06-11 14:50:00,13.37,13.38,13.36,13.37,270000.0,10.5606,10.5685,10.5527,10.5606,270000.0
2007-06-11 15:00:00,13.37,13.38,13.35,13.37,401200.0,10.5606,10.5685,10.5448,10.5606,401200.0
2007-06-11 15:10:00,13.37,13.38,13.36,13.37,479200.0,10.5606,10.5685,10.5527,10.5606,479200.0
2007-06-11 15:20:00,13.37,13.38,13.37,13.38,423600.0,10.5606,10.5685,10.5606,10.5685,423600.0
2007-06-11 15:30:00,13.38,13.38,13.36,13.36,433200.0,10.5685,10.5685,10.5527,10.5527,433200.0
2007-06-11 15:40:00,13.36,13.36,13.34,13.34,520400.0,10.5527,10.5527,10.5369,10.5369,520400.0
2007-06-11 15:50:00,13.34,13.36,13.33,13.36,912800.0,10.5369,10.5527,10.529,10.5527,912800.0
2007-06-12 09:30:00,13.35,13.38,13.32,13.38,764400.0,10.5448,10.5685,10.5211,10.5685,764400.0
2007-06-12 09:40:00,13.38,13.45,13.38,13.42,1272400.0,10.5685,10.6237,10.5685,10.6001,1272400.0
2007-06-12 09:50:00,13.43,13.43,13.39,13.39,423600.0,10.6079,10.6079,10.5764,10.5764,423600.0
2007-06-12 10:00:00,13.39,13.4,13.37,13.37,957200.0,10.5764,10.5843,10.5606,10.5606,957200.0
2007-06-12 10:10:00,13.37,13.38,13.34,13.35,1014400.0,10.5606,10.5685,10.5369,10.5448,1014400.0
2007-06-12 10:20:00,13.35,13.36,13.34,13.35,701600.0,10.5448,10.5527,10.5369,10.5448,701600.0
2007-06-12 10:30:00,13.36,13.38,13.35,13.37,1858400.0,10.5527,10.5685,10.5448,10.5606,1858400.0
2007-06-12 10:40:00,13.37,13.38,13.36,13.38,155200.0,10.5606,10.5685,10.5527,10.5685,155200.0
2007-06-12 10:50:00,13.38,13.38,13.37,13.38,191600.0,10.5685,10.5685,10.5606,10.5685,191600.0
2007-06-12 11:00:00,13.37,13.38,13.34,13.36,645200.0,10.5606,10.5685,10.5369,10.5527,645200.0
2007-06-12 11:10:00,13.36,13.38,13.35,13.38,592800.0,10.5527,10.5685,10.5448,10.5685,592800.0
2007-06-12 11:20:00,13.37,13.38,13.35,13.36,168400.0,10.5606,10.5685,10.5448,10.5527,168400.0
2007-06-12 11:30:00,13.36,13.37,13.35,13.36,175200.0,10.5527,10.5606,10.5448,10.5527,175200.0
2007-06-12 11:40:00,13.36,13.38,13.36,13.37,627200.0,10.5527,10.5685,10.5527,10.5606,627200.0
2007-06-12 11:50:00,13.37,13.38,13.37,13.38,353600.0,10.5606,10.5685,10.5606,10.5685,353600.0
2007-06-12 12:00:00,13.37,13.37,13.36,13.36,318800.0,10.5606,10.5606,10.5527,10.5527,318800.0
2007-06-12 12:10:00,13.36,13.36,13.34,13.36,360400.0,10.5527,10.5527,10.5369,10.5527,360400.0
2007-06-12 12:20:00,13.36,13.37,13.35,13.36,899200.0,10.5527,10.5606,10.5448,10.5527,899200.0
2007-06-12 12:30:00,13.35,13.36,13.33,13.34,376800.0,10.5448,10.5527,10.529,10.5369,376800.0
2007-06-12 12:40:00,13.34,13.35,13.34,13.34,264800.0,10.5369,10.5448,10.5369,10.5369,264800.0
2007-06-12 12:50:00,13.34,13.35,13.34,13.34,214800.0,10.5369,10.5448,10.5369,10.5369,214800.0
2007-06-12 13:00:00,13.34,13.35,13.33,13.34,272800.0,10.5369,10.5448,10.529,10.5369,272800.0
2007-06-12 13:10:00,13.34,13.36,13.33,13.36,342000.0,10.5369,10.5527,10.529,10.5527,342000.0
2007-06-12 13:20:00,13.36,13.38,13.35,13.36,200000.0,10.5527,10.5685,10.5448,10.5527,200000.0
2007-06-12 13:30:00,13.36,13.36,13.35,13.36,170400.0,10.5527,10.5527,10.5448,10.5527,170400.0
2007-06-12 13:40:00,13.36,13.37,13.35,13.36,987200.0,10.5527,10.5606,10.5448,10.5527,987200.0
2007-06-12 13:50:00,13.36,13.38,13.36,13.37,434800.0,10.5527,10.5685,10.5527,10.5606,434800.0
2007-06-12 14:00:00,13.37,13.38,13.36,13.36,359200.0,10.5606,10.5685,10.5527,10.5527,359200.0
2007-06-12 14:10:00,13.36,13.37,13.35,13.36,262400.0,10.5527,10.5606,10.5448,10.5527,262400.0
2007-06-12 14:20:00,13.35,13.36,13.34,13.35,264000.0,10.5448,10.5527,10.5369,10.5448,264000.0
2007-06-12 14:30:00,13.35,13.36,13.35,13.35,329200.0,10.5448,10.5527,10.5448,10.5448,329200.0
2007-06-12 14:40:00,13.35,13.36,13.33,13.34,508400.0,10.5448,10.5527,10.529,10.5369,508400.0
2007-06-12 14:50:00,13.34,13.36,13.34,13.35,300000.0,10.5369,10.5527,10.5369,10.5448,300000.0
2007-06-12 15:00:00,13.35,13.35,13.32,13.32,418400.0,10.5448,10.5448,10.5211,10.5211,418400.0
2007-06-12 15:10:00,13.32,13.33,13.3,13.32,943600.0,10.5211,10.529,10.5053,10.5211,943600.0
2007-06-12 15:20:00,13.32,13.34,13.31,13.31,662400.0,10.5211,10.5369,10.5132,10.5132,662400.0
2007-06-12 15:30:00,13.31,13.31,13.29,13.29,442000.0,10.5132,10.5132,10.4974,10.4974,442000.0
2007-06-12 15:40:00,13.28,13.29,13.25,13.27,615200.0,10.4895,10.4974,10.4658,10.4816,615200.0
2007-06-12 15:50:00,13.27,13.3,13.24,13.29,1251600.0,10.4816,10.5053,10.4579,10.4974,1251600.0
2007-06-13 09:30:00,13.38,13.51,13.35,13.4,677200.0,10.5685,10.6711,10.5448,10.5843,677200.0
2007-06-13 09:40:00,13.4,13.42,13.38,13.38,325200.0,10.5843,10.6001,10.5685,10.5685,325200.0
2007-06-13 09:50:00,13.38,13.38,13.37,13.38,558400.0,10.5685,10.5685,10.5606,10.5685,558400.0
2007-06-13 10:00:00,13.37,13.38,13.36,13.36,442800.0,10.5606,10.5685,10.5527,10.5527,442800.0
2007-06-13 10:10:00,13.37,13.38,13.36,13.37,409600.0,10.5606,10.5685,10.5527,10.5606,409600.0
2007-06-13 10:20:00,13.37,13.4,13.35,13.36,677200.0,10.5606,10.5843,10.5448,10.5527,677200.0
2007-06-13 10:30:00,13.36,13.37,13.33,13.34,292400.0,10.5527,10.5606,10.529,10.5369,292400.0
2007-06-13 10:40:00,13.34,13.34,13.33,13.33,316800.0,10.5369,10.5369,10.529,10.529,316800.0
2007-06-13 10:50:00,13.34,13.34,13.31,13.33,304800.0,10.5369,10.5369,10.5132,10.529,304800.0
2007-06-13 11:00:00,13.33,13.34,13.32,13.33,147200.0,10.529,10.5369,10.5211,10.529,147200.0
2007-06-13 11:10:00,13.33,13.34,13.32,13.33,308400.0,10.529,10.5369,10.5211,10.529,308400.0
2007-06-13 11:20:00,13.33,13.33,13.31,13.31,156000.0,10.529,10.529,10.5132,10.5132,156000.0
2007-06-13 11:30:00,13.31,13.32,13.3,13.31,262800.0,10.5132,10.5211,10.5053,10.5132,262800.0
2007-06-13 11:40:00,13.31,13.31,13.29,13.3,278800.0,10.5132,10.5132,10.4974,10.5053,278800.0
2007-06-13 11:50:00,13.3,13.31,13.29,13.3,305200.0,10.5053,10.5132,10.4974,10.5053,305200.0
2007-06-13 12:00:00,13.3,13.31,13.3,13.3,412800.0,10.5053,10.5132,10.5053,10.5053,412800.0
2007-06-13 12:10:00,13.3,13.31,13.3,13.31,153600.0,10.5053,10.5132,10.5053,10.5132,153600.0
2007-06-13 12:20:00,13.31,13.32,13.3,13.31,152400.0,10.5132,10.5211,10.5053,10.5132,152400.0
2007-06-13 12:30:00,13.31,13.35,13.31,13.33,165200.0,10.5132,10.5448,10.5132,10.529,165200.0
2007-06-13 12:40:00,13.33,13.36,13.33,13.34,108400.0,10.529,10.5527,10.529,10.5369,108400.0
2007-06-13 12:50:00,13.34,13.35,13.31,13.32,174800.0,10.5369,10.5448,10.5132,10.5211,174800.0
2007-06-13 13:00:00,13.32,13.32,13.3,13.3,144400.0,10.5211,10.5211,10.5053,10.5053,144400.0
2007-06-13 13:10:00,13.3,13.32,13.27,13.3,218800.0,10.5053,10.5211,10.4816,10.5053,218800.0
2007-06-13 13:20:00,13.3,13.3,13.29,13.3,126400.0,10.5053,10.5053,10.4974,10.5053,126400.0
2007-06-13 13:30:00,13.29,13.29,13.27,13.29,238400.0,10.4974,10.4974,10.4816,10.4974,238400.0
2007-06-13 13:40:00,13.29,13.3,13.28,13.29,165200.0,10.4974,10.5053,10.4895,10.4974,165200.0
2007-06-13 13:50:00,13.29,13.3,13.28,13.28,128000.0,10.4974,10.5053,10.4895,10.4895,128000.0
2007-06-13 14:00:00,13.28,13.33,13.28,13.31,364000.0,10.4895,10.529,10.4895,10.5132,364000.0
2007-06-13 14:10:00,13.31,13.36,13.31,13.33,543600.0,10.5132,10.5527,10.5132,10.529,543600.0
2007-06-13 14:20:00,13.33,13.36,13.33,13.34,185600.0,10.529,10.5527,10.529,10.5369,185600.0
2007-06-13 14:30:00,13.34,13.35,13.34,13.35,148000.0,10.5369,10.5448,10.5369,10.5448,148000.0
2007-06-13 14:40:00,13.35,13.36,13.34,13.35,254400.0,10.5448,10.5527,10.5369,10.5448,254400.0
2007-06-13 14:50:00,13.35,13.36,13.35,13.35,273200.0,10.5448,10.5527,10.5448,10.5448,273200.0
2007-06-13 15:00:00,13.35,13.36,13.34,13.35,349600.0,10.5448,10.5527,10.5369,10.5448,349600.0
2007-06-13 15:10:00,13.34,13.35,13.33,13.33,406400.0,10.5369,10.5448,10.529,10.529,406400.0
2007-06-13 15:20:00,13.33,13.34,13.33,13.33,297200.0,10.529,10.5369,10.529,10.529,297200.0
2007-06-13 15:30:00,13.33,13.36,13.33,13.35,374000.0,10.529,10.5527,10.529,10.5448,374000.0
2007-06-13 15:40:00,13.35,13.37,13.35,13.35,759600.0,10.5448,10.5606,10.5448,10.5448,759600.0
2007-06-13 15:50:00,13.35,13.37,13.35,13.36,754400.0,10.5448,10.5606,10.5448,10.5527,754400.0
2007-06-14 09:30:00,13.44,13.44,13.31,13.38,719600.0,10.6158,10.6158,10.5132,10.5685,719600.0
2007-06-14 09:40:00,13.38,13.38,13.36,13.38,362000.0,10.5685,10.5685,10.5527,10.5685,362000.0
2007-06-14 09:50:00,13.38,13.38,13.36,13.37,290400.0,10.5685,10.5685,10.5527,10.5606,290400.0
2007-06-14 10:00:00,13.37,13.38,13.33,13.35,233200.0,10.5606,10.5685,10.529,10.5448,233200.0
2007-06-14 10:10:00,13.34,13.38,13.34,13.37,396000.0,10.5369,10.5685,10.5369,10.5606,396000.0
2007-06-14 10:20:00,13.37,13.41,13.37,13.39,3329200.0,10.5606,10.5922,10.5606,10.5764,3329200.0
2007-06-14 10:30:00,13.4,13.45,13.39,13.45,439200.0,10.5843,10.6237,10.5764,10.6237,439200.0
2007-06-14 10:40:00,13.45,13.47,13.4,13.42,250400.0,10.6237,10.6395,10.5843,10.6001,250400.0
2007-06-14 10:50:00,13.42,13.45,13.41,13.44,228400.0,10.6001,10.6237,10.5922,10.6158,228400.0
2007-06-14 11:00:00,13.44,13.49,13.43,13.47,426800.0,10.6158,10.6553,10.6079,10.6395,426800.0
2007-06-14 11:10:00,13.47,13.47,13.42,13.42,393200.0,10.6395,10.6395,10.6001,10.6001,393200.0
2007-06-14 11:20:00,13.43,13.44,13.43,13.44,170800.0,10.6079,10.6158,10.6079,10.6158,170800.0
2007-06-14 11:30:00,13.44,13.46,13.44,13.44,214800.0,10.6158,10.6316,10.6158,10.6158,214800.0
2007-06-14 11:40:00,13.44,13.45,13.41,13.41,413200.0,10.6158,10.6237,10.5922,10.5922,413200.0
2007-06-14 11:50:00,13.41,13.42,13.38,13.4,256400.0,10.5922,10.6001,10.5685,10.5843,256400.0
2007-06-14 12:00:00,13.4,13.4,13.38,13.4,196400.0,10.5843,10.5843,10.5685,10.5843,196400.0
2007-06-14 12:10:00,13.39,13.44,13.39,13.42,244800.0,10.5764,10.6158,10.5764,10.6001,244800.0
2007-06-14 12:20:00,13.43,13.43,13.41,13.42,206800.0,10.6079,10.6079,10.5922,10.6001,206800.0
2007-06-14 12:30:00,13.42,13.43,13.41,13.42,353200.0,10.6001,10.6079,10.5922,10.6001,353200.0
2007-06-14 12:40:00,13.42,13.43,13.42,13.43,212400.0,10.6001,10.6079,10.6001,10.6079,212400.0
2007-06-14 12:50:00,13.42,13.44,13.42,13.44,242400.0,10.6001,10.6158,10.6001,10.6158,242400.0
2007-06-14 13:00:00,13.44,13.44,13.43,13.43,146400.0,10.6158,10.6158,10.6079,10.6079,146400.0
2007-06-14 13:10:00,13.43,13.43,13.41,13.43,119200.0,10.6079,10.6079,10.5922,10.6079,119200.0
2007-06-14 13:20:00,13.43,13.43,13.41,13.41,158400.0,10.6079,10.6079,10.5922,10.5922,158400.0
2007-06-14 13:30:00,13.41,13.42,13.41,13.42,137200.0,10.5922,10.6001,10.5922,10.6001,137200.0
2007-06-14 13:40:00,13.42,13.43,13.4,13.43,228000.0,10.6001,10.6079,10.5843,10.6079,228000.0
2007-06-14 13:50:00,13.43,13.44,13.43,13.44,135200.0,10.6079,10.6158,10.6079,10.6158,135200.0
2007-06-14 14:00:00,13.44,13.44,13.42,13.42,329200.0,10.6158,10.6158,10.6001,10.6001,329200.0
2007-06-14 14:10:00,13.42,13.44,13.42,13.43,163600.0,10.6001,10.6158,10.6001,10.6079,163600.0
2007-06-14 14:20:00,13.43,13.43,13.42,13.43,236400.0,10.6079,10.6079,10.6001,10.6079,236400.0
2007-06-14 14:30:00,13.43,13.44,13.42,13.44,242800.0,10.6079,10.6158,10.6001,10.6158,242800.0
2007-06-14 14:40:00,13.44,13.44,13.43,13.44,556800.0,10.6158,10.6158,10.6079,10.6158,556800.0
2007-06-14 14:50:00,13.44,13.44,13.42,13.43,247200.0,10.6158,10.6158,10.6001,10.6079,247200.0
2007-06-14 15:00:00,13.43,13.45,13.42,13.45,296800.0,10.6079,10.6237,10.6001,10.6237,296800.0
2007-06-14 15:10:00,13.44,13.45,13.44,13.44,425600.0,10.6158,10.6237,10.6158,10.6158,425600.0
2007-06-14 15:20:00,13.44,13.45,13.44,13.45,289600.0,10.6158,10.6237,10.6158,10.6237,289600.0
2007-06-14 15:30:00,13.45,13.45,13.43,13.44,415200.0,10.6237,10.6237,10.6079,10.6158,415200.0
2007-06-14 15:40:00,13.44,13.44,13.42,13.43,531600.0,10.6158,10.6158,10.6001,10.6079,531600.0
2007-06-14 15:50:00,13.43,13.43,13.41,13.43,848000.0,10.6079,10.6079,10.5922,10.6079,848000.0
2007-06-15 09:30:00,13.47,13.47,13.39,13.44,1636400.0,10.6395,10.6395,10.5764,10.6158,1636400.0
2007-06-15 09:40:00,13.44,13.46,13.41,13.45,400400.0,10.6158,10.6316,10.5922,10.6237,400400.0
2007-06-15 09:50:00,13.45,13.46,13.43,13.44,284000.0,10.6237,10.6316,10.6079,10.6158,284000.0
2007-06-15 10:00:00,13.44,13.45,13.41,13.41,353200.0,10.6158,10.6237,10.5922,10.5922,353200.0
2007-06-15 10:10:00,13.41,13.43,13.4,13.4,346800.0,10.5922,10.6079,10.5843,10.5843,346800.0
2007-06-15 10:20:00,13.4,13.43,13.36,13.37,466800.0,10.5843,10.6079,10.5527,10.5606,466800.0
2007-06-15 10:30:00,13.37,13.43,13.37,13.42,294000.0,10.5606,10.6079,10.5606,10.6001,294000.0
2007-06-15 10:40:00,13.42,13.43,13.41,13.42,214000.0,10.6001,10.6079,10.5922,10.6001,214000.0
2007-06-15 10:50:00,13.42,13.44,13.42,13.43,214400.0,10.6001,10.6158,10.6001,10.6079,214400.0
2007-06-15 11:00:00,13.43,13.44,13.43,13.43,373200.0,10.6079,10.6158,10.6079,10.6079,373200.0
2007-06-15 11:10:00,13.43,13.44,13.43,13.44,142800.0,10.6079,10.6158,10.6079,10.6158,142800.0
2007-06-15 11:20:00,13.44,13.44,13.41,13.42,148800.0,10.6158,10.6158,10.5922,10.6001,148800.0
2007-06-15 11:30:00,13.42,13.42,13.41,13.42,184000.0,10.6001,10.6001,10.5922,10.6001,184000.0
2007-06-15 11:40:00,13.42,13.43,13.41,13.42,108800.0,10.6001,10.6079,10.5922,10.6001,108800.0
2007-06-15 11:50:00,13.42,13.43,13.4,13.4,126000.0,10.6001,10.6079,10.5843,10.5843,126000.0
2007-06-15 12:00:00,13.41,13.41,13.4,13.4,120400.0,10.5922,10.5922,10.5843,10.5843,120400.0
2007-06-15 12:10:00,13.4,13.41,13.4,13.41,164400.0,10.5843,10.5922,10.5843,10.5922,164400.0
2007-06-15 12:20:00,13.41,13.41,13.39,13.4,108400.0,10.5922,10.5922,10.5764,10.5843,108400.0
2007-06-15 12:30:00,13.39,13.41,13.39,13.41,186800.0,10.5764,10.5922,10.5764,10.5922,186800.0
2007-06-15 12:40:00,13.41,13.41,13.39,13.39,114400.0,10.5922,10.5922,10.5764,10.5764,114400.0
2007-06-15 12:50:00,13.39,13.41,13.39,13.4,144000.0,10.5764,10.5922,10.5764,10.5843,144000.0
2007-06-15 13:00:00,13.4,13.4,13.38,13.38,191200.0,10.5843,10.5843,10.5685,10.5685,191200.0
2007-06-15 13:10:00,13.39,13.4,13.38,13.4,156800.0,10.5764,10.5843,10.5685,10.5843,156800.0
2007-06-15 13:20:00,13.4,13.42,13.4,13.41,152800.0,10.5843,10.6001,10.5843,10.5922,152800.0
2007-06-15 13:30:00,13.41,13.42,13.41,13.42,160800.0,10.5922,10.6001,10.5922,10.6001,160800.0
2007-06-15 13:40:00,13.42,13.43,13.4,13.42,310800.0,10.6001,10.6079,10.5843,10.6001,310800.0
2007-06-15 13:50:00,13.42,13.43,13.4,13.4,236400.0,10.6001,10.6079,10.5843,10.5843,236400.0
2007-06-15 14:00:00,13.4,13.4,13.38,13.39,222400.0,10.5843,10.5843,10.5685,10.5764,222400.0
2007-06-15 14:10:00,13.39,13.39,13.38,13.38,314000.0,10.5764,10.5764,10.5685,10.5685,314000.0
2007-06-15 14:20:00,13.38,13.4,13.38,13.4,178000.0,10.5685,10.5843,10.5685,10.5843,178000.0
2007-06-15 14:30:00,13.4,13.4,13.37,13.38,172800.0,10.5843,10.5843,10.5606,10.5685,172800.0
2007-06-15 14:40:00,13.37,13.38,13.37,13.38,262000.0,10.5606,10.5685,10.5606,10.5685,262000.0
2007-06-15 14:50:00,13.38,13.39,13.38,13.38,224800.0,10.5685,10.5764,10.5685,10.5685,224800.0
2007-06-15 15:00:00,13.38,13.39,13.38,13.38,315200.0,10.5685,10.5764,10.5685,10.5685,315200.0
2007-06-15 15:10:00,13.38,13.39,13.37,13.38,428800.0,10.5685,10.5764,10.5606,10.5685,428800.0
2007-06-15 15:20:00,13.38,13.39,13.37,13.37,386400.0,10.5685,10.5764,10.5606,10.5606,386400.0
2007-06-15 15:30:00,13.37,13.38,13.37,13.38,503600.0,10.5606,10.5685,10.5606,10.5685,503600.0
2007-06-15 15:40:00,13.38,13.38,13.36,13.37,425200.0,10.5685,10.5685,10.5527,10.5606,425200.0
2007-06-15 15:50:00,13.37,13.38,13.35,13.36,730000.0,10.5606,10.5685,10.5448,10.5527,730000.0
2007-06-18 09:30:00,13.47,13.47,13.36,13.46,390400.0,10.6395,10.6395,10.5527,10.6316,390400.0
2007-06-18 09:40:00,13.46,13.48,13.44,13.47,311200.0,10.6316,10.6474,10.6158,10.6395,311200.0
2007-06-18 09:50:00,13.47,13.47,13.44,13.46,171200.0,10.6395,10.6395,10.6158,10.6316,171200.0
2007-06-18 10:00:00,13.46,13.46,13.4,13.43,198000.0,10.6316,10.6316,10.5843,10.6079,198000.0
2007-06-18 10:10:00,13.43,13.45,13.42,13.42,139600.0,10.6079,10.6237,10.6001,10.6001,139600.0
2007-06-18 10:20:00,13.42,13.44,13.41,13.43,162000.0,10.6001,10.6158,10.5922,10.6079,162000.0
2007-06-18 10:30:00,13.43,13.45,13.43,13.44,207600.0,10.6079,10.6237,10.6079,10.6158,207600.0
2007-06-18 10:40:00,13.44,13.46,13.44,13.44,131200.0,10.6158,10.6316,10.6158,10.6158,131200.0
2007-06-18 10:50:00,13.44,13.46,13.44,13.46,148800.0,10.6158,10.6316,10.6158,10.6316,148800.0
2007-06-18 11:00:00,13.46,13.47,13.44,13.47,162400.0,10.6316,10.6395,10.6158,10.6395,162400.0
2007-06-18 11:10:00,13.47,13.47,13.44,13.46,118000.0,10.6395,10.6395,10.6158,10.6316,118000.0
2007-06-18 11:20:00,13.46,13.49,13.46,13.48,237200.0,10.6316,10.6553,10.6316,10.6474,237200.0
2007-06-18 11:30:00,13.48,13.48,13.46,13.46,175200.0,10.6474,10.6474,10.6316,10.6316,175200.0
2007-06-18 11:40:00,13.46,13.46,13.44,13.44,90000.0,10.6316,10.6316,10.6158,10.6158,90000.0
2007-06-18 11:50:00,13.44,13.44,13.42,13.43,114800.0,10.6158,10.6158,10.6001,10.6079,114800.0
2007-06-18 12:00:00,13.42,13.43,13.41,13.43,183600.0,10.6001,10.6079,10.5922,10.6079,183600.0
2007-06-18 12:10:00,13.43,13.45,13.43,13.45,93600.0,10.6079,10.6237,10.6079,10.6237,93600.0
2007-06-18 12:20:00,13.45,13.46,13.45,13.46,90400.0,10.6237,10.6316,10.6237,10.6316,90400.0
2007-06-18 12:30:00,13.46,13.46,13.46,13.46,113200.0,10.6316,10.6316,10.6316,10.6316,113200.0
2007-06-18 12:40:00,13.46,13.47,13.46,13.47,220400.0,10.6316,10.6395,10.6316,10.6395,220400.0
2007-06-18 12:50:00,13.47,13.47,13.46,13.46,99600.0,10.6395,10.6395,10.6316,10.6316,99600.0
2007-06-18 13:00:00,13.46,13.46,13.44,13.46,128400.0,10.6316,10.6316,10.6158,10.6316,128400.0
2007-06-18 13:10:00,13.46,13.48,13.46,13.48,97200.0,10.6316,10.6474,10.6316,10.6474,97200.0
2007-06-18 13:20:00,13.48,13.48,13.47,13.47,84000.0,10.6474,10.6474,10.6395,10.6395,84000.0
2007-06-18 13:30:00,13.47,13.49,13.47,13.47,152000.0,10.6395,10.6553,10.6395,10.6395,152000.0
2007-06-18 13:40:00,13.47,13.47,13.45,13.45,139200.0,10.6395,10.6395,10.6237,10.6237,139200.0
2007-06-18 13:50:00,13.45,13.47,13.45,13.46,112400.0,10.6237,10.6395,10.6237,10.6316,112400.0
2007-06-18 14:00:00,13.46,13.46,13.44,13.45,132000.0,10.6316,10.6316,10.6158,10.6237,132000.0
2007-06-18 14:10:00,13.45,13.46,13.45,13.45,68800.0,10.6237,10.6316,10.6237,10.6237,68800.0
2007-06-18 14:20:00,13.45,13.46,13.44,13.45,146000.0,10.6237,10.6316,10.6158,10.6237,146000.0
2007-06-18 14:30:00,13.45,13.45,13.44,13.45,70400.0,10.6237,10.6237,10.6158,10.6237,70400.0
2007-06-18 14:40:00,13.45,13.45,13.43,13.45,176000.0,10.6237,10.6237,10.6079,10.6237,176000.0
2007-06-18 14:50:00,13.45,13.45,13.44,13.45,112400.0,10.6237,10.6237,10.6158,10.6237,112400.0
2007-06-18 15:00:00,13.45,13.45,13.44,13.45,159200.0,10.6237,10.6237,10.6158,10.6237,159200.0
2007-06-18 15:10:00,13.45,13.45,13.44,13.44,351600.0,10.6237,10.6237,10.6158,10.6158,351600.0
2007-06-18 15:20:00,13.44,13.45,13.43,13.43,314000.0,10.6158,10.6237,10.6079,10.6079,314000.0
2007-06-18 15:30:00,13.43,13.44,13.42,13.42,278400.0,10.6079,10.6158,10.6001,10.6001,278400.0
2007-06-18 15:40:00,13.42,13.43,13.42,13.42,439200.0,10.6001,10.6079,10.6001,10.6001,439200.0
2007-06-18 15:50:00,13.42,13.43,13.4,13.41,356000.0,10.6001,10.6079,10.5843,10.5922,356000.0
2007-06-19 09:30:00,13.38,13.41,13.31,13.38,438400.0,10.5685,10.5922,10.5132,10.5685,438400.0
2007-06-19 09:40:00,13.38,13.4,13.36,13.36,232800.0,10.5685,10.5843,10.5527,10.5527,232800.0
2007-06-19 09:50:00,13.36,13.37,13.36,13.37,173200.0,10.5527,10.5606,10.5527,10.5606,173200.0
2007-06-19 10:00:00,13.37,13.37,13.35,13.35,185200.0,10.5606,10.5606,10.5448,10.5448,185200.0
2007-06-19 10:10:00,13.35,13.37,13.35,13.37,236800.0,10.5448,10.5606,10.5448,10.5606,236800.0
2007-06-19 10:20:00,13.37,13.43,13.37,13.42,296400.0,10.5606,10.6079,10.5606,10.6001,296400.0
2007-06-19 10:30:00,13.42,13.47,13.42,13.47,303200.0,10.6001,10.6395,10.6001,10.6395,303200.0
2007-06-19 10:40:00,13.47,13.49,13.47,13.49,242000.0,10.6395,10.6553,10.6395,10.6553,242000.0
2007-06-19 10:50:00,13.49,13.49,13.47,13.49,282000.0,10.6553,10.6553,10.6395,10.6553,282000.0
2007-06-19 11:00:00,13.49,13.49,13.48,13.49,259600.0,10.6553,10.6553,10.6474,10.6553,259600.0
2007-06-19 11:10:00,13.49,13.54,13.49,13.54,322400.0,10.6553,10.6948,10.6553,10.6948,322400.0
2007-06-19 11:20:00,13.53,13.54,13.5,13.51,274400.0,10.6869,10.6948,10.6632,10.6711,274400.0
2007-06-19 11:30:00,13.51,13.51,13.49,13.49,152000.0,10.6711,10.6711,10.6553,10.6553,152000.0
2007-06-19 11:40:00,13.49,13.52,13.49,13.52,148400.0,10.6553,10.679,10.6553,10.679,148400.0
2007-06-19 11:50:00,13.52,13.57,13.52,13.56,239200.0,10.679,10.7185,10.679,10.7106,239200.0
2007-06-19 12:00:00,13.56,13.61,13.56,13.61,331200.0,10.7106,10.7501,10.7106,10.7501,331200.0
2007-06-19 12:10:00,13.61,13.63,13.59,13.6,442800.0,10.7501,10.7659,10.7343,10.7422,442800.0
2007-06-19 12:20:00,13.6,13.61,13.58,13.59,314800.0,10.7422,10.7501,10.7264,10.7343,314800.0
2007-06-19 12:30:00,13.59,13.59,13.57,13.57,247200.0,10.7343,10.7343,10.7185,10.7185,247200.0
2007-06-19 12:40:00,13.57,13.59,13.56,13.59,306000.0,10.7185,10.7343,10.7106,10.7343,306000.0
2007-06-19 12:50:00,13.59,13.6,13.59,13.59,194000.0,10.7343,10.7422,10.7343,10.7343,194000.0
2007-06-19 13:00:00,13.59,13.59,13.58,13.58,192400.0,10.7343,10.7343,10.7264,10.7264,192400.0
2007-06-19 13:10:00,13.58,13.62,13.58,13.61,197600.0,10.7264,10.758,10.7264,10.7501,197600.0
2007-06-19 13:20:00,13.61,13.63,13.61,13.61,396000.0,10.7501,10.7659,10.7501,10.7501,396000.0
2007-06-19 13:30:00,13.61,13.62,13.58,13.59,260400.0,10.7501,10.758,10.7264,10.7343,260400.0
2007-06-19 13:40:00,13.59,13.61,13.58,13.6,263200.0,10.7343,10.7501,10.7264,10.7422,263200.0
2007-06-19 13:50:00,13.6,13.6,13.58,13.59,230400.0,10.7422,10.7422,10.7264,10.7343,230400.0
2007-06-19 14:00:00,13.59,13.59,13.57,13.58,254000.0,10.7343,10.7343,10.7185,10.7264,254000.0
2007-06-19 14:10:00,13.57,13.6,13.57,13.6,218000.0,10.7185,10.7422,10.7185,10.7422,218000.0
2007-06-19 14:20:00,13.59,13.59,13.58,13.59,301600.0,10.7343,10.7343,10.7264,10.7343,301600.0
2007-06-19 14:30:00,13.59,13.6,13.57,13.59,232000.0,10.7343,10.7422,10.7185,10.7343,232000.0
2007-06-19 14:40:00,13.59,13.6,13.59,13.6,152000.0,10.7343,10.7422,10.7343,10.7422,152000.0
2007-06-19 14:50:00,13.6,13.62,13.59,13.61,262800.0,10.7422,10.758,10.7343,10.7501,262800.0
2007-06-19 15:00:00,13.61,13.65,13.61,13.65,461600.0,10.7501,10.7817,10.7501,10.7817,461600.0
2007-06-19 15:10:00,13.65,13.66,13.64,13.64,403600.0,10.7817,10.7896,10.7738,10.7738,403600.0
2007-06-19 15:20:00,13.64,13.64,13.62,13.62,446400.0,10.7738,10.7738,10.758,10.758,446400.0
2007-06-19 15:30:00,13.62,13.65,13.62,13.64,475600.0,10.758,10.7817,10.758,10.7738,475600.0
2007-06-19 15:40:00,13.64,13.64,13.62,13.62,554400.0,10.7738,10.7738,10.758,10.758,554400.0
2007-06-19 15:50:00,13.63,13.63,13.62,13.63,587200.0,10.7659,10.7659,10.758,10.7659,587200.0
2007-06-20 09:30:00,13.68,13.75,13.65,13.66,317600.0,10.8054,10.8607,10.7817,10.7896,317600.0
2007-06-20 09:40:00,13.66,13.66,13.61,13.61,188400.0,10.7896,10.7896,10.7501,10.7501,188400.0
2007-06-20 09:50:00,13.61,13.63,13.58,13.6,263600.0,10.7501,10.7659,10.7264,10.7422,263600.0
2007-06-20 10:00:00,13.6,13.61,13.56,13.58,318400.0,10.7422,10.7501,10.7106,10.7264,318400.0
2007-06-20 10:10:00,13.58,13.61,13.56,13.59,415600.0,10.7264,10.7501,10.7106,10.7343,415600.0
2007-06-20 10:20:00,13.59,13.61,13.57,13.6,339200.0,10.7343,10.7501,10.7185,10.7422,339200.0
2007-06-20 10:30:00,13.6,13.64,13.6,13.61,264000.0,10.7422,10.7738,10.7422,10.7501,264000.0
2007-06-20 10:40:00,13.62,13.63,13.58,13.59,274000.0,10.758,10.7659,10.7264,10.7343,274000.0
2007-06-20 10:50:00,13.59,13.65,13.58,13.64,232400.0,10.7343,10.7817,10.7264,10.7738,232400.0
2007-06-20 11:00:00,13.64,13.65,13.62,13.64,274000.0,10.7738,10.7817,10.758,10.7738,274000.0
2007-06-20 11:10:00,13.64,13.66,13.62,13.66,229200.0,10.7738,10.7896,10.758,10.7896,229200.0
2007-06-20 11:20:00,13.66,13.69,13.65,13.68,128400.0,10.7896,10.8133,10.7817,10.8054,128400.0
2007-06-20 11:30:00,13.68,13.69,13.62,13.62,186800.0,10.8054,10.8133,10.758,10.758,186800.0
2007-06-20 11:40:00,13.61,13.62,13.6,13.61,191600.0,10.7501,10.758,10.7422,10.7501,191600.0
2007-06-20 11:50:00,13.61,13.61,13.55,13.56,164800.0,10.7501,10.7501,10.7027,10.7106,164800.0
2007-06-20 12:00:00,13.56,13.57,13.51,13.52,308800.0,10.7106,10.7185,10.6711,10.679,308800.0
2007-06-20 12:10:00,13.53,13.56,13.52,13.54,140000.0,10.6869,10.7106,10.679,10.6948,140000.0
2007-06-20 12:20:00,13.54,13.56,13.54,13.56,231200.0,10.6948,10.7106,10.6948,10.7106,231200.0
2007-06-20 12:30:00,13.56,13.58,13.55,13.58,250400.0,10.7106,10.7264,10.7027,10.7264,250400.0
2007-06-20 12:40:00,13.58,13.58,13.57,13.58,143600.0,10.7264,10.7264,10.7185,10.7264,143600.0
2007-06-20 12:50:00,13.58,13.59,13.56,13.57,217200.0,10.7264,10.7343,10.7106,10.7185,217200.0
2007-06-20 13:00:00,13.56,13.58,13.56,13.56,117200.0,10.7106,10.7264,10.7106,10.7106,117200.0
2007-06-20 13:10:00,13.56,13.57,13.55,13.55,106800.0,10.7106,10.7185,10.7027,10.7027,106800.0
2007-06-20 13:20:00,13.55,13.56,13.53,13.55,153200.0,10.7027,10.7106,10.6869,10.7027,153200.0
2007-06-20 13:30:00,13.55,13.56,13.55,13.56,104800.0,10.7027,10.7106,10.7027,10.7106,104800.0
2007-06-20 13:40:00,13.56,13.57,13.55,13.56,168000.0,10.7106,10.7185,10.7027,10.7106,168000.0
2007-06-20 13:50:00,13.56,13.57,13.56,13.56,126800.0,10.7106,10.7185,10.7106,10.7106,126800.0
2007-06-20 14:00:00,13.56,13.58,13.55,13.58,158400.0,10.7106,10.7264,10.7027,10.7264,158400.0
2007-06-20 14:10:00,13.58,13.58,13.54,13.55,153200.0,10.7264,10.7264,10.6948,10.7027,153200.0
2007-06-20 14:20:00,13.55,13.55,13.51,13.53,231200.0,10.7027,10.7027,10.6711,10.6869,231200.0
2007-06-20 14:30:00,13.53,13.54,13.5,13.52,254000.0,10.6869,10.6948,10.6632,10.679,254000.0
2007-06-20 14:40:00,13.52,13.54,13.5,13.52,274400.0,10.679,10.6948,10.6632,10.679,274400.0
2007-06-20 14:50:00,13.53,13.53,13.5,13.52,200800.0,10.6869,10.6869,10.6632,10.679,200800.0
2007-06-20 15:00:00,13.51,13.52,13.49,13.5,242400.0,10.6711,10.679,10.6553,10.6632,242400.0
2007-06-20 15:10:00,13.5,13.51,13.49,13.49,208400.0,10.6632,10.6711,10.6553,10.6553,208400.0
2007-06-20 15:20:00,13.49,13.51,13.48,13.51,380400.0,10.6553,10.6711,10.6474,10.6711,380400.0
2007-06-20 15:30:00,13.51,13.51,13.45,13.46,398000.0,10.6711,10.6711,10.6237,10.6316,398000.0
2007-06-20 15:40:00,13.47,13.48,13.44,13.44,409200.0,10.6395,10.6474,10.6158,10.6158,409200.0
2007-06-20 15:50:00,13.44,13.45,13.4,13.4,826400.0,10.6158,10.6237,10.5843,10.5843,826400.0
2007-06-21 09:30:00,13.42,13.54,13.4,13.44,497600.0,10.6001,10.6948,10.5843,10.6158,497600.0
2007-06-21 09:40:00,13.45,13.46,13.29,13.38,301600.0,10.6237,10.6316,10.4974,10.5685,301600.0
2007-06-21 09:50:00,13.38,13.51,13.36,13.4,831600.0,10.5685,10.6711,10.5527,10.5843,831600.0
2007-06-21 10:00:00,13.4,13.43,13.38,13.41,274400.0,10.5843,10.6079,10.5685,10.5922,274400.0
2007-06-21 10:10:00,13.42,13.46,13.4,13.45,137600.0,10.6001,10.6316,10.5843,10.6237,137600.0
2007-06-21 10:20:00,13.46,13.49,13.42,13.44,211200.0,10.6316,10.6553,10.6001,10.6158,211200.0
2007-06-21 10:30:00,13.44,13.46,13.41,13.43,171600.0,10.6158,10.6316,10.5922,10.6079,171600.0
2007-06-21 10:40:00,13.43,13.47,13.4,13.44,177200.0,10.6079,10.6395,10.5843,10.6158,177200.0
2007-06-21 10:50:00,13.45,13.49,13.44,13.47,142400.0,10.6237,10.6553,10.6158,10.6395,142400.0
2007-06-21 11:00:00,13.47,13.47,13.42,13.42,128400.0,10.6395,10.6395,10.6001,10.6001,128400.0
2007-06-21 11:10:00,13.42,13.45,13.41,13.44,104400.0,10.6001,10.6237,10.5922,10.6158,104400.0
2007-06-21 11:20:00,13.44,13.44,13.38,13.39,124800.0,10.6158,10.6158,10.5685,10.5764,124800.0
2007-06-21 11:30:00,13.4,13.4,13.36,13.36,146000.0,10.5843,10.5843,10.5527,10.5527,146000.0
2007-06-21 11:40:00,13.36,13.38,13.34,13.35,212800.0,10.5527,10.5685,10.5369,10.5448,212800.0
2007-06-21 11:50:00,13.35,13.36,13.31,13.31,242400.0,10.5448,10.5527,10.5132,10.5132,242400.0
2007-06-21 12:00:00,13.31,13.34,13.31,13.33,318400.0,10.5132,10.5369,10.5132,10.529,318400.0
2007-06-21 12:10:00,13.32,13.34,13.31,13.31,129200.0,10.5211,10.5369,10.5132,10.5132,129200.0
2007-06-21 12:20:00,13.31,13.34,13.31,13.33,149600.0,10.5132,10.5369,10.5132,10.529,149600.0
2007-06-21 12:30:00,13.33,13.34,13.3,13.34,209200.0,10.529,10.5369,10.5053,10.5369,209200.0
2007-06-21 12:40:00,13.34,13.36,13.31,13.32,176400.0,10.5369,10.5527,10.5132,10.5211,176400.0
2007-06-21 12:50:00,13.32,13.33,13.29,13.3,128400.0,10.5211,10.529,10.4974,10.5053,128400.0
2007-06-21 13:00:00,13.3,13.36,13.3,13.35,116400.0,10.5053,10.5527,10.5053,10.5448,116400.0
2007-06-21 13:10:00,13.36,13.37,13.34,13.37,200000.0,10.5527,10.5606,10.5369,10.5606,200000.0
2007-06-21 13:20:00,13.37,13.38,13.35,13.38,125200.0,10.5606,10.5685,10.5448,10.5685,125200.0
2007-06-21 13:30:00,13.38,13.39,13.36,13.36,153200.0,10.5685,10.5764,10.5527,10.5527,153200.0
2007-06-21 13:40:00,13.36,13.41,13.36,13.41,134400.0,10.5527,10.5922,10.5527,10.5922,134400.0
2007-06-21 13:50:00,13.41,13.43,13.4,13.43,119200.0,10.5922,10.6079,10.5843,10.6079,119200.0
2007-06-21 14:00:00,13.43,13.44,13.4,13.4,81200.0,10.6079,10.6158,10.5843,10.5843,81200.0
2007-06-21 14:10:00,13.4,13.41,13.37,13.38,157600.0,10.5843,10.5922,10.5606,10.5685,157600.0
2007-06-21 14:20:00,13.38,13.38,13.34,13.34,197200.0,10.5685,10.5685,10.5369,10.5369,197200.0
2007-06-21 14:30:00,13.34,13.34,13.31,13.31,275200.0,10.5369,10.5369,10.5132,10.5132,275200.0
2007-06-21 14:40:00,13.31,13.32,13.3,13.3,166800.0,10.5132,10.5211,10.5053,10.5053,166800.0
2007-06-21 14:50:00,13.3,13.35,13.3,13.33,132000.0,10.5053,10.5448,10.5053,10.529,132000.0
2007-06-21 15:00:00,13.33,13.36,13.33,13.34,118400.0,10.529,10.5527,10.529,10.5369,118400.0
2007-06-21 15:10:00,13.34,13.36,13.33,13.35,269200.0,10.5369,10.5527,10.529,10.5448,269200.0
2007-06-21 15:20:00,13.35,13.36,13.35,13.35,299600.0,10.5448,10.5527,10.5448,10.5448,299600.0
2007-06-21 15:30:00,13.35,13.38,13.34,13.38,370400.0,10.5448,10.5685,10.5369,10.5685,370400.0
2007-06-21 15:40:00,13.37,13.38,13.36,13.36,467200.0,10.5606,10.5685,10.5527,10.5527,467200.0
2007-06-21 15:50:00,13.36,13.4,13.36,13.38,602400.0,10.5527,10.5843,10.5527,10.5685,602400.0
2007-06-22 09:30:00,13.4,13.4,13.29,13.34,482400.0,10.5843,10.5843,10.4974,10.5369,482400.0
2007-06-22 09:40:00,13.35,13.37,13.29,13.3,278000.0,10.5448,10.5606,10.4974,10.5053,278000.0
2007-06-22 09:50:00,13.31,13.31,13.29,13.31,272000.0,10.5132,10.5132,10.4974,10.5132,272000.0
2007-06-22 10:00:00,13.31,13.31,13.28,13.3,323600.0,10.5132,10.5132,10.4895,10.5053,323600.0
2007-06-22 10:10:00,13.3,13.3,13.27,13.29,225600.0,10.5053,10.5053,10.4816,10.4974,225600.0
2007-06-22 10:20:00,13.29,13.31,13.28,13.29,196000.0,10.4974,10.5132,10.4895,10.4974,196000.0
2007-06-22 10:30:00,13.3,13.32,13.27,13.3,498400.0,10.5053,10.5211,10.4816,10.5053,498400.0
2007-06-22 10:40:00,13.31,13.32,13.29,13.3,414800.0,10.5132,10.5211,10.4974,10.5053,414800.0
2007-06-22 10:50:00,13.3,13.34,13.3,13.33,167600.0,10.5053,10.5369,10.5053,10.529,167600.0
2007-06-22 11:00:00,13.33,13.34,13.31,13.34,99200.0,10.529,10.5369,10.5132,10.5369,99200.0
2007-06-22 11:10:00,13.34,13.39,13.34,13.39,215600.0,10.5369,10.5764,10.5369,10.5764,215600.0
2007-06-22 11:20:00,13.39,13.4,13.39,13.4,245200.0,10.5764,10.5843,10.5764,10.5843,245200.0
2007-06-22 11:30:00,13.4,13.43,13.39,13.4,249200.0,10.5843,10.6079,10.5764,10.5843,249200.0
2007-06-22 11:40:00,13.4,13.4,13.36,13.37,167600.0,10.5843,10.5843,10.5527,10.5606,167600.0
2007-06-22 11:50:00,13.37,13.38,13.37,13.38,101600.0,10.5606,10.5685,10.5606,10.5685,101600.0
2007-06-22 12:00:00,13.38,13.38,13.34,13.34,116400.0,10.5685,10.5685,10.5369,10.5369,116400.0
2007-06-22 12:10:00,13.34,13.34,13.31,13.31,275200.0,10.5369,10.5369,10.5132,10.5132,275200.0
2007-06-22 12:20:00,13.31,13.31,13.26,13.26,258400.0,10.5132,10.5132,10.4737,10.4737,258400.0
2007-06-22 12:30:00,13.26,13.27,13.22,13.26,337600.0,10.4737,10.4816,10.4421,10.4737,337600.0
2007-06-22 12:40:00,13.26,13.3,13.26,13.29,214800.0,10.4737,10.5053,10.4737,10.4974,214800.0
2007-06-22 12:50:00,13.29,13.29,13.25,13.27,136000.0,10.4974,10.4974,10.4658,10.4816,136000.0
2007-06-22 13:00:00,13.27,13.28,13.24,13.26,275600.0,10.4816,10.4895,10.4579,10.4737,275600.0
2007-06-22 13:10:00,13.26,13.27,13.24,13.26,134400.0,10.4737,10.4816,10.4579,10.4737,134400.0
2007-06-22 13:20:00,13.27,13.3,13.26,13.29,173600.0,10.4816,10.5053,10.4737,10.4974,173600.0
2007-06-22 13:30:00,13.29,13.3,13.28,13.3,101600.0,10.4974,10.5053,10.4895,10.5053,101600.0
2007-06-22 13:40:00,13.3,13.31,13.29,13.29,121200.0,10.5053,10.5132,10.4974,10.4974,121200.0
2007-06-22 13:50:00,13.29,13.31,13.27,13.31,154400.0,10.4974,10.5132,10.4816,10.5132,154400.0
2007-06-22 14:00:00,13.31,13.31,13.27,13.28,151200.0,10.5132,10.5132,10.4816,10.4895,151200.0
2007-06-22 14:10:00,13.28,13.3,13.27,13.28,170800.0,10.4895,10.5053,10.4816,10.4895,170800.0
2007-06-22 14:20:00,13.28,13.29,13.25,13.29,213600.0,10.4895,10.4974,10.4658,10.4974,213600.0
2007-06-22 14:30:00,13.29,13.3,13.26,13.28,280400.0,10.4974,10.5053,10.4737,10.4895,280400.0
2007-06-22 14:40:00,13.28,13.3,13.27,13.28,315200.0,10.4895,10.5053,10.4816,10.4895,315200.0
2007-06-22 14:50:00,13.28,13.29,13.27,13.29,362400.0,10.4895,10.4974,10.4816,10.4974,362400.0
2007-06-22 15:00:00,13.29,13.29,13.27,13.28,298400.0,10.4974,10.4974,10.4816,10.4895,298400.0
2007-06-22 15:10:00,13.29,13.29,13.28,13.28,275200.0,10.4974,10.4974,10.4895,10.4895,275200.0
2007-06-22 15:20:00,13.28,13.29,13.27,13.27,393200.0,10.4895,10.4974,10.4816,10.4816,393200.0
2007-06-22 15:30:00,13.27,13.29,13.26,13.27,404000.0,10.4816,10.4974,10.4737,10.4816,404000.0
2007-06-22 15:40:00,13.27,13.27,13.23,13.26,713200.0,10.4816,10.4816,10.45,10.4737,713200.0
2007-06-22 15:50:00,13.26,13.28,13.25,13.26,799600.0,10.4737,10.4895,10.4658,10.4737,799600.0
2007-06-25 09:30:00,13.4,13.47,13.38,13.39,861200.0,10.5843,10.6395,10.5685,10.5764,861200.0
2007-06-25 09:40:00,13.39,13.39,13.3,13.37,831600.0,10.5764,10.5764,10.5053,10.5606,831600.0
2007-06-25 09:50:00,13.36,13.45,13.35,13.44,727600.0,10.5527,10.6237,10.5448,10.6158,727600.0
2007-06-25 10:00:00,13.44,13.51,13.44,13.49,609200.0,10.6158,10.6711,10.6158,10.6553,609200.0
2007-06-25 10:10:00,13.49,13.52,13.47,13.51,800800.0,10.6553,10.679,10.6395,10.6711,800800.0
2007-06-25 10:20:00,13.51,13.6,13.49,13.58,760000.0,10.6711,10.7422,10.6553,10.7264,760000.0
2007-06-25 10:30:00,13.58,13.63,13.58,13.6,752400.0,10.7264,10.7659,10.7264,10.7422,752400.0
2007-06-25 10:40:00,13.6,13.61,13.58,13.59,493200.0,10.7422,10.7501,10.7264,10.7343,493200.0
2007-06-25 10:50:00,13.59,13.65,13.58,13.63,546000.0,10.7343,10.7817,10.7264,10.7659,546000.0
2007-06-25 11:00:00,13.63,13.65,13.58,13.58,256800.0,10.7659,10.7817,10.7264,10.7264,256800.0
2007-06-25 11:10:00,13.58,13.61,13.58,13.6,250800.0,10.7264,10.7501,10.7264,10.7422,250800.0
2007-06-25 11:20:00,13.6,13.61,13.59,13.61,259200.0,10.7422,10.7501,10.7343,10.7501,259200.0
2007-06-25 11:30:00,13.61,13.63,13.6,13.62,280000.0,10.7501,10.7659,10.7422,10.758,280000.0
2007-06-25 11:40:00,13.62,13.67,13.62,13.67,684400.0,10.758,10.7975,10.758,10.7975,684400.0
2007-06-25 11:50:00,13.67,13.71,13.66,13.7,448400.0,10.7975,10.8291,10.7896,10.8212,448400.0
2007-06-25 12:00:00,13.69,13.74,13.69,13.72,426400.0,10.8133,10.8528,10.8133,10.837,426400.0
2007-06-25 12:10:00,13.72,13.72,13.68,13.7,431200.0,10.837,10.837,10.8054,10.8212,431200.0
2007-06-25 12:20:00,13.7,13.7,13.68,13.68,181200.0,10.8212,10.8212,10.8054,10.8054,181200.0
2007-06-25 12:30:00,13.68,13.68,13.67,13.67,243600.0,10.8054,10.8054,10.7975,10.7975,243600.0
2007-06-25 12:40:00,13.67,13.72,13.66,13.66,416000.0,10.7975,10.837,10.7896,10.7896,416000.0
2007-06-25 12:50:00,13.67,13.67,13.64,13.64,375600.0,10.7975,10.7975,10.7738,10.7738,375600.0
2007-06-25 13:00:00,13.64,13.64,13.62,13.62,330800.0,10.7738,10.7738,10.758,10.758,330800.0
2007-06-25 13:10:00,13.62,13.62,13.58,13.58,476000.0,10.758,10.758,10.7264,10.7264,476000.0
2007-06-25 13:20:00,13.58,13.59,13.58,13.58,322000.0,10.7264,10.7343,10.7264,10.7264,322000.0
2007-06-25 13:30:00,13.58,13.62,13.58,13.61,379200.0,10.7264,10.758,10.7264,10.7501,379200.0
2007-06-25 13:40:00,13.61,13.61,13.59,13.59,243200.0,10.7501,10.7501,10.7343,10.7343,243200.0
2007-06-25 13:50:00,13.59,13.59,13.55,13.55,347600.0,10.7343,10.7343,10.7027,10.7027,347600.0
2007-06-25 14:00:00,13.55,13.57,13.52,13.52,353200.0,10.7027,10.7185,10.679,10.679,353200.0
2007-06-25 14:10:00,13.52,13.52,13.5,13.51,449600.0,10.679,10.679,10.6632,10.6711,449600.0
2007-06-25 14:20:00,13.51,13.52,13.5,13.5,294400.0,10.6711,10.679,10.6632,10.6632,294400.0
2007-06-25 14:30:00,13.5,13.5,13.45,13.45,486400.0,10.6632,10.6632,10.6237,10.6237,486400.0
2007-06-25 14:40:00,13.45,13.47,13.42,13.42,352800.0,10.6237,10.6395,10.6001,10.6001,352800.0
2007-06-25 14:50:00,13.42,13.45,13.4,13.43,366000.0,10.6001,10.6237,10.5843,10.6079,366000.0
2007-06-25 15:00:00,13.44,13.44,13.4,13.42,361200.0,10.6158,10.6158,10.5843,10.6001,361200.0
2007-06-25 15:10:00,13.42,13.44,13.41,13.41,521200.0,10.6001,10.6158,10.5922,10.5922,521200.0
2007-06-25 15:20:00,13.41,13.46,13.41,13.44,527200.0,10.5922,10.6316,10.5922,10.6158,527200.0
2007-06-25 15:30:00,13.44,13.47,13.44,13.47,618800.0,10.6158,10.6395,10.6158,10.6395,618800.0
2007-06-25 15:40:00,13.47,13.47,13.4,13.44,690800.0,10.6395,10.6395,10.5843,10.6158,690800.0
2007-06-25 15:50:00,13.44,13.47,13.44,13.47,876800.0,10.6158,10.6395,10.6158,10.6395,876800.0
2007-06-26 09:30:00,13.56,13.64,13.47,13.56,686800.0,10.7106,10.7738,10.6395,10.7106,686800.0
2007-06-26 09:40:00,13.55,13.59,13.54,13.58,498800.0,10.7027,10.7343,10.6948,10.7264,498800.0
2007-06-26 09:50:00,13.58,13.62,13.56,13.59,550000.0,10.7264,10.758,10.7106,10.7343,550000.0
2007-06-26 10:00:00,13.59,13.73,13.56,13.73,937200.0,10.7343,10.8449,10.7106,10.8449,937200.0
2007-06-26 10:10:00,13.73,13.75,13.6,13.62,1327200.0,10.8449,10.8607,10.7422,10.758,1327200.0
2007-06-26 10:20:00,13.62,13.63,13.55,13.57,691200.0,10.758,10.7659,10.7027,10.7185,691200.0
2007-06-26 10:30:00,13.57,13.62,13.57,13.6,344800.0,10.7185,10.758,10.7185,10.7422,344800.0
2007-06-26 10:40:00,13.6,13.6,13.55,13.56,337200.0,10.7422,10.7422,10.7027,10.7106,337200.0
2007-06-26 10:50:00,13.56,13.58,13.47,13.49,653200.0,10.7106,10.7264,10.6395,10.6553,653200.0
2007-06-26 11:00:00,13.49,13.5,13.46,13.47,514400.0,10.6553,10.6632,10.6316,10.6395,514400.0
2007-06-26 11:10:00,13.47,13.5,13.46,13.48,478800.0,10.6395,10.6632,10.6316,10.6474,478800.0
2007-06-26 11:20:00,13.48,13.5,13.46,13.48,236000.0,10.6474,10.6632,10.6316,10.6474,236000.0
2007-06-26 11:30:00,13.47,13.5,13.47,13.48,374000.0,10.6395,10.6632,10.6395,10.6474,374000.0
2007-06-26 11:40:00,13.48,13.53,13.47,13.52,196800.0,10.6474,10.6869,10.6395,10.679,196800.0
2007-06-26 11:50:00,13.53,13.53,13.5,13.52,122800.0,10.6869,10.6869,10.6632,10.679,122800.0
2007-06-26 12:00:00,13.52,13.53,13.5,13.5,144400.0,10.679,10.6869,10.6632,10.6632,144400.0
2007-06-26 12:10:00,13.5,13.5,13.47,13.48,108400.0,10.6632,10.6632,10.6395,10.6474,108400.0
2007-06-26 12:20:00,13.48,13.5,13.46,13.49,187600.0,10.6474,10.6632,10.6316,10.6553,187600.0
2007-06-26 12:30:00,13.48,13.49,13.45,13.46,220800.0,10.6474,10.6553,10.6237,10.6316,220800.0
2007-06-26 12:40:00,13.46,13.48,13.46,13.47,76400.0,10.6316,10.6474,10.6316,10.6395,76400.0
2007-06-26 12:50:00,13.46,13.47,13.45,13.46,218000.0,10.6316,10.6395,10.6237,10.6316,218000.0
2007-06-26 13:00:00,13.46,13.5,13.46,13.48,165600.0,10.6316,10.6632,10.6316,10.6474,165600.0
2007-06-26 13:10:00,13.48,13.54,13.48,13.53,209600.0,10.6474,10.6948,10.6474,10.6869,209600.0
2007-06-26 13:20:00,13.53,13.54,13.51,13.51,168800.0,10.6869,10.6948,10.6711,10.6711,168800.0
2007-06-26 13:30:00,13.51,13.52,13.48,13.49,172000.0,10.6711,10.679,10.6474,10.6553,172000.0
2007-06-26 13:40:00,13.49,13.51,13.45,13.47,478400.0,10.6553,10.6711,10.6237,10.6395,478400.0
2007-06-26 13:50:00,13.47,13.49,13.45,13.49,258000.0,10.6395,10.6553,10.6237,10.6553,258000.0
2007-06-26 14:00:00,13.49,13.53,13.47,13.49,412400.0,10.6553,10.6869,10.6395,10.6553,412400.0
2007-06-26 14:10:00,13.49,13.51,13.46,13.5,321600.0,10.6553,10.6711,10.6316,10.6632,321600.0
2007-06-26 14:20:00,13.49,13.5,13.45,13.49,286000.0,10.6553,10.6632,10.6237,10.6553,286000.0
2007-06-26 14:30:00,13.49,13.52,13.47,13.47,403200.0,10.6553,10.679,10.6395,10.6395,403200.0
2007-06-26 14:40:00,13.47,13.49,13.46,13.46,452400.0,10.6395,10.6553,10.6316,10.6316,452400.0
2007-06-26 14:50:00,13.46,13.47,13.4,13.42,515600.0,10.6316,10.6395,10.5843,10.6001,515600.0
2007-06-26 15:00:00,13.43,13.47,13.42,13.47,506800.0,10.6079,10.6395,10.6001,10.6395,506800.0
2007-06-26 15:10:00,13.47,13.53,13.46,13.49,508000.0,10.6395,10.6869,10.6316,10.6553,508000.0
2007-06-26 15:20:00,13.49,13.5,13.47,13.49,507200.0,10.6553,10.6632,10.6395,10.6553,507200.0
2007-06-26 15:30:00,13.49,13.5,13.45,13.45,626000.0,10.6553,10.6632,10.6237,10.6237,626000.0
2007-06-26 15:40:00,13.45,13.47,13.43,13.47,942400.0,10.6237,10.6395,10.6079,10.6395,942400.0
2007-06-26 15:50:00,13.47,13.49,13.44,13.47,1183200.0,10.6395,10.6553,10.6158,10.6395,1183200.0
2007-06-27 09:30:00,14.19,14.23,13.94,14.05,4390800.0,11.2083,11.2398,11.0108,11.0977,4390800.0
2007-06-27 09:40:00,14.04,14.09,13.88,13.88,4615600.0,11.0898,11.1293,10.9634,10.9634,4615600.0
2007-06-27 09:50:00,13.88,14.06,13.87,14.02,2979600.0,10.9634,11.1056,10.9555,11.074,2979600.0
2007-06-27 10:00:00,14.02,14.06,13.94,14.0,2028400.0,11.074,11.1056,11.0108,11.0582,2028400.0
2007-06-27 10:10:00,14.01,14.03,14.0,14.02,1230400.0,11.0661,11.0819,11.0582,11.074,1230400.0
2007-06-27 10:20:00,14.02,14.13,14.02,14.12,1900400.0,11.074,11.1609,11.074,11.153,1900400.0
2007-06-27 10:30:00,14.12,14.23,14.08,14.22,2311600.0,11.153,11.2398,11.1214,11.2319,2311600.0
2007-06-27 10:40:00,14.22,14.25,14.13,14.16,2010800.0,11.2319,11.2556,11.1609,11.1846,2010800.0
2007-06-27 10:50:00,14.16,14.3,14.14,14.22,2476400.0,11.1846,11.2951,11.1688,11.2319,2476400.0
2007-06-27 11:00:00,14.22,14.26,14.22,14.25,1602000.0,11.2319,11.2635,11.2319,11.2556,1602000.0
2007-06-27 11:10:00,14.25,14.25,14.19,14.19,838000.0,11.2556,11.2556,11.2083,11.2083,838000.0
2007-06-27 11:20:00,14.2,14.21,14.15,14.19,740400.0,11.2161,11.224,11.1767,11.2083,740400.0
2007-06-27 11:30:00,14.19,14.21,14.18,14.21,384000.0,11.2083,11.224,11.2004,11.224,384000.0
2007-06-27 11:40:00,14.21,14.22,14.19,14.22,368400.0,11.224,11.2319,11.2083,11.2319,368400.0
2007-06-27 11:50:00,14.22,14.24,14.16,14.17,643600.0,11.2319,11.2477,11.1846,11.1925,643600.0
2007-06-27 12:00:00,14.17,14.21,14.17,14.19,401200.0,11.1925,11.224,11.1925,11.2083,401200.0
2007-06-27 12:10:00,14.19,14.21,14.19,14.19,253600.0,11.2083,11.224,11.2083,11.2083,253600.0
2007-06-27 12:20:00,14.19,14.22,14.19,14.22,399200.0,11.2083,11.2319,11.2083,11.2319,399200.0
2007-06-27 12:30:00,14.22,14.24,14.21,14.24,321600.0,11.2319,11.2477,11.224,11.2477,321600.0
2007-06-27 12:40:00,14.24,14.26,14.22,14.23,825600.0,11.2477,11.2635,11.2319,11.2398,825600.0
2007-06-27 12:50:00,14.22,14.28,14.22,14.26,458000.0,11.2319,11.2793,11.2319,11.2635,458000.0
2007-06-27 13:00:00,14.26,14.31,14.26,14.29,719200.0,11.2635,11.303,11.2635,11.2872,719200.0
2007-06-27 13:10:00,14.28,14.33,14.28,14.31,820000.0,11.2793,11.3188,11.2793,11.303,820000.0
2007-06-27 13:20:00,14.3,14.32,14.29,14.3,381600.0,11.2951,11.3109,11.2872,11.2951,381600.0
2007-06-27 13:30:00,14.3,14.3,14.27,14.28,532400.0,11.2951,11.2951,11.2714,11.2793,532400.0
2007-06-27 13:40:00,14.28,14.36,14.28,14.34,732800.0,11.2793,11.3425,11.2793,11.3267,732800.0
2007-06-27 13:50:00,14.34,14.36,14.33,14.34,363200.0,11.3267,11.3425,11.3188,11.3267,363200.0
2007-06-27 14:00:00,14.34,14.41,14.34,14.4,1064400.0,11.3267,11.382,11.3267,11.3741,1064400.0
2007-06-27 14:10:00,14.4,14.43,14.39,14.42,1265600.0,11.3741,11.3978,11.3662,11.3899,1265600.0
2007-06-27 14:20:00,14.42,14.47,14.4,14.47,835600.0,11.3899,11.4294,11.3741,11.4294,835600.0
2007-06-27 14:30:00,14.47,14.47,14.4,14.4,757200.0,11.4294,11.4294,11.3741,11.3741,757200.0
2007-06-27 14:40:00,14.4,14.44,14.4,14.43,792800.0,11.3741,11.4057,11.3741,11.3978,792800.0
2007-06-27 14:50:00,14.43,14.47,14.43,14.47,549600.0,11.3978,11.4294,11.3978,11.4294,549600.0
2007-06-27 15:00:00,14.46,14.49,14.46,14.48,706800.0,11.4215,11.4452,11.4215,11.4373,706800.0
2007-06-27 15:10:00,14.47,14.49,14.45,14.46,679200.0,11.4294,11.4452,11.4136,11.4215,679200.0
2007-06-27 15:20:00,14.46,14.49,14.44,14.49,1070000.0,11.4215,11.4452,11.4057,11.4452,1070000.0
2007-06-27 15:30:00,14.49,14.56,14.49,14.56,1778400.0,11.4452,11.5005,11.4452,11.5005,1778400.0
2007-06-27 15:40:00,14.56,14.68,14.55,14.61,3188800.0,11.5005,11.5953,11.4926,11.54,3188800.0
2007-06-27 15:50:00,14.61,14.62,14.53,14.58,3872000.0,11.54,11.5479,11.4768,11.5163,3872000.0
2007-06-28 09:30:00,14.54,14.71,14.44,14.68,1123200.0,11.4847,11.619,11.4057,11.5953,1123200.0
2007-06-28 09:40:00,14.68,14.75,14.68,14.68,912000.0,11.5953,11.6506,11.5953,11.5953,912000.0
2007-06-28 09:50:00,14.68,14.75,14.66,14.75,880800.0,11.5953,11.6506,11.5795,11.6506,880800.0
2007-06-28 10:00:00,14.75,14.81,14.66,14.67,1338400.0,11.6506,11.698,11.5795,11.5874,1338400.0
2007-06-28 10:10:00,14.66,14.69,14.63,14.63,843200.0,11.5795,11.6032,11.5558,11.5558,843200.0
2007-06-28 10:20:00,14.63,14.66,14.6,14.62,677600.0,11.5558,11.5795,11.5321,11.5479,677600.0
2007-06-28 10:30:00,14.62,14.65,14.61,14.63,515600.0,11.5479,11.5716,11.54,11.5558,515600.0
2007-06-28 10:40:00,14.63,14.63,14.6,14.61,329600.0,11.5558,11.5558,11.5321,11.54,329600.0
2007-06-28 10:50:00,14.61,14.61,14.58,14.58,486400.0,11.54,11.54,11.5163,11.5163,486400.0
2007-06-28 11:00:00,14.58,14.59,14.54,14.55,943600.0,11.5163,11.5242,11.4847,11.4926,943600.0
2007-06-28 11:10:00,14.55,14.58,14.54,14.57,502000.0,11.4926,11.5163,11.4847,11.5084,502000.0
2007-06-28 11:20:00,14.57,14.57,14.54,14.55,439200.0,11.5084,11.5084,11.4847,11.4926,439200.0
2007-06-28 11:30:00,14.55,14.58,14.55,14.56,348400.0,11.4926,11.5163,11.4926,11.5005,348400.0
2007-06-28 11:40:00,14.56,14.56,14.55,14.55,184400.0,11.5005,11.5005,11.4926,11.4926,184400.0
2007-06-28 11:50:00,14.55,14.58,14.55,14.58,272400.0,11.4926,11.5163,11.4926,11.5163,272400.0
2007-06-28 12:00:00,14.58,14.59,14.56,14.57,316000.0,11.5163,11.5242,11.5005,11.5084,316000.0
2007-06-28 12:10:00,14.57,14.58,14.56,14.56,292000.0,11.5084,11.5163,11.5005,11.5005,292000.0
2007-06-28 12:20:00,14.56,14.57,14.56,14.56,234800.0,11.5005,11.5084,11.5005,11.5005,234800.0
2007-06-28 12:30:00,14.56,14.58,14.55,14.56,200000.0,11.5005,11.5163,11.4926,11.5005,200000.0
2007-06-28 12:40:00,14.55,14.56,14.53,14.54,234800.0,11.4926,11.5005,11.4768,11.4847,234800.0
2007-06-28 12:50:00,14.54,14.55,14.54,14.55,175600.0,11.4847,11.4926,11.4847,11.4926,175600.0
2007-06-28 13:00:00,14.55,14.56,14.53,14.54,162800.0,11.4926,11.5005,11.4768,11.4847,162800.0
2007-06-28 13:10:00,14.53,14.56,14.51,14.53,402400.0,11.4768,11.5005,11.461,11.4768,402400.0
2007-06-28 13:20:00,14.53,14.58,14.53,14.58,302400.0,11.4768,11.5163,11.4768,11.5163,302400.0
2007-06-28 13:30:00,14.58,14.6,14.58,14.6,399200.0,11.5163,11.5321,11.5163,11.5321,399200.0
2007-06-28 13:40:00,14.6,14.61,14.59,14.61,148800.0,11.5321,11.54,11.5242,11.54,148800.0
2007-06-28 13:50:00,14.61,14.61,14.59,14.59,239200.0,11.54,11.54,11.5242,11.5242,239200.0
2007-06-28 14:00:00,14.59,14.6,14.58,14.6,178800.0,11.5242,11.5321,11.5163,11.5321,178800.0
2007-06-28 14:10:00,14.6,14.61,14.56,14.59,756400.0,11.5321,11.54,11.5005,11.5242,756400.0
2007-06-28 14:20:00,14.59,14.61,14.58,14.58,402400.0,11.5242,11.54,11.5163,11.5163,402400.0
2007-06-28 14:30:00,14.58,14.58,14.54,14.54,394400.0,11.5163,11.5163,11.4847,11.4847,394400.0
2007-06-28 14:40:00,14.54,14.65,14.54,14.61,722400.0,11.4847,11.5716,11.4847,11.54,722400.0
2007-06-28 14:50:00,14.61,14.64,14.59,14.63,375600.0,11.54,11.5637,11.5242,11.5558,375600.0
2007-06-28 15:00:00,14.64,14.65,14.61,14.65,475600.0,11.5637,11.5716,11.54,11.5716,475600.0
2007-06-28 15:10:00,14.65,14.66,14.63,14.66,462800.0,11.5716,11.5795,11.5558,11.5795,462800.0
2007-06-28 15:20:00,14.66,14.68,14.65,14.68,508000.0,11.5795,11.5953,11.5716,11.5953,508000.0
2007-06-28 15:30:00,14.67,14.69,14.64,14.66,581600.0,11.5874,11.6032,11.5637,11.5795,581600.0
2007-06-28 15:40:00,14.66,14.66,14.58,14.58,669600.0,11.5795,11.5795,11.5163,11.5163,669600.0
2007-06-28 15:50:00,14.58,14.6,14.56,14.57,958000.0,11.5163,11.5321,11.5005,11.5084,958000.0
2007-06-29 09:30:00,14.58,14.58,14.38,14.56,1081200.0,11.5163,11.5163,11.3583,11.5005,1081200.0
2007-06-29 09:40:00,14.56,14.73,14.53,14.7,814000.0,11.5005,11.6348,11.4768,11.6111,814000.0
2007-06-29 09:50:00,14.7,14.7,14.66,14.68,445600.0,11.6111,11.6111,11.5795,11.5953,445600.0
2007-06-29 10:00:00,14.68,14.7,14.64,14.65,506800.0,11.5953,11.6111,11.5637,11.5716,506800.0
2007-06-29 10:10:00,14.65,14.65,14.61,14.63,277200.0,11.5716,11.5716,11.54,11.5558,277200.0
2007-06-29 10:20:00,14.63,14.7,14.62,14.7,268000.0,11.5558,11.6111,11.5479,11.6111,268000.0
2007-06-29 10:30:00,14.69,14.7,14.66,14.68,242400.0,11.6032,11.6111,11.5795,11.5953,242400.0
2007-06-29 10:40:00,14.68,14.68,14.64,14.65,198800.0,11.5953,11.5953,11.5637,11.5716,198800.0
2007-06-29 10:50:00,14.65,14.65,14.63,14.65,141200.0,11.5716,11.5716,11.5558,11.5716,141200.0
2007-06-29 11:00:00,14.65,14.67,14.63,14.63,249600.0,11.5716,11.5874,11.5558,11.5558,249600.0
2007-06-29 11:10:00,14.63,14.64,14.61,14.63,171200.0,11.5558,11.5637,11.54,11.5558,171200.0
2007-06-29 11:20:00,14.63,14.64,14.62,14.63,150800.0,11.5558,11.5637,11.5479,11.5558,150800.0
2007-06-29 11:30:00,14.63,14.64,14.62,14.62,149600.0,11.5558,11.5637,11.5479,11.5479,149600.0
2007-06-29 11:40:00,14.62,14.62,14.58,14.59,257600.0,11.5479,11.5479,11.5163,11.5242,257600.0
2007-06-29 11:50:00,14.6,14.6,14.58,14.6,108800.0,11.5321,11.5321,11.5163,11.5321,108800.0
2007-06-29 12:00:00,14.6,14.61,14.6,14.6,88400.0,11.5321,11.54,11.5321,11.5321,88400.0
2007-06-29 12:10:00,14.6,14.6,14.59,14.6,154000.0,11.5321,11.5321,11.5242,11.5321,154000.0
2007-06-29 12:20:00,14.6,14.64,14.59,14.62,141600.0,11.5321,11.5637,11.5242,11.5479,141600.0
2007-06-29 12:30:00,14.61,14.61,14.56,14.58,197200.0,11.54,11.54,11.5005,11.5163,197200.0
2007-06-29 12:40:00,14.59,14.61,14.58,14.59,124800.0,11.5242,11.54,11.5163,11.5242,124800.0
2007-06-29 12:50:00,14.59,14.61,14.59,14.61,94800.0,11.5242,11.54,11.5242,11.54,94800.0
2007-06-29 13:00:00,14.61,14.62,14.6,14.61,156000.0,11.54,11.5479,11.5321,11.54,156000.0
2007-06-29 13:10:00,14.61,14.63,14.6,14.63,160400.0,11.54,11.5558,11.5321,11.5558,160400.0
2007-06-29 13:20:00,14.62,14.63,14.61,14.62,99200.0,11.5479,11.5558,11.54,11.5479,99200.0
2007-06-29 13:30:00,14.62,14.63,14.61,14.62,122400.0,11.5479,11.5558,11.54,11.5479,122400.0
2007-06-29 13:40:00,14.62,14.65,14.61,14.64,178800.0,11.5479,11.5716,11.54,11.5637,178800.0
2007-06-29 13:50:00,14.64,14.66,14.63,14.64,168800.0,11.5637,11.5795,11.5558,11.5637,168800.0
2007-06-29 14:00:00,14.64,14.64,14.57,14.57,351200.0,11.5637,11.5637,11.5084,11.5084,351200.0
2007-06-29 14:10:00,14.57,14.59,14.53,14.59,329200.0,11.5084,11.5242,11.4768,11.5242,329200.0
2007-06-29 14:20:00,14.59,14.59,14.55,14.57,192400.0,11.5242,11.5242,11.4926,11.5084,192400.0
2007-06-29 14:30:00,14.57,14.58,14.54,14.58,170800.0,11.5084,11.5163,11.4847,11.5163,170800.0
2007-06-29 14:40:00,14.57,14.59,14.57,14.57,146800.0,11.5084,11.5242,11.5084,11.5084,146800.0
2007-06-29 14:50:00,14.57,14.59,14.56,14.57,133200.0,11.5084,11.5242,11.5005,11.5084,133200.0
2007-06-29 15:00:00,14.57,14.59,14.51,14.54,300400.0,11.5084,11.5242,11.461,11.4847,300400.0
2007-06-29 15:10:00,14.54,14.55,14.49,14.53,514800.0,11.4847,11.4926,11.4452,11.4768,514800.0
2007-06-29 15:20:00,14.53,14.54,14.49,14.49,254000.0,11.4768,11.4847,11.4452,11.4452,254000.0
2007-06-29 15:30:00,14.49,14.55,14.48,14.55,362800.0,11.4452,11.4926,11.4373,11.4926,362800.0
2007-06-29 15:40:00,14.55,14.59,14.55,14.58,366000.0,11.4926,11.5242,11.4926,11.5163,366000.0
2007-06-29 15:50:00,14.59,14.59,14.55,14.56,591200.0,11.5242,11.5242,11.4926,11.5005,591200.0
2007-07-03 09:30:00,14.61,14.61,14.58,14.59,238000.0,11.54,11.54,11.5163,11.5242,238000.0
2007-07-03 09:40:00,14.59,14.61,14.59,14.61,227600.0,11.5242,11.54,11.5242,11.54,227600.0
2007-07-03 09:50:00,14.61,14.63,14.61,14.63,564000.0,11.54,11.5558,11.54,11.5558,564000.0
2007-07-03 10:00:00,14.63,14.63,14.6,14.61,622000.0,11.5558,11.5558,11.5321,11.54,622000.0
2007-07-03 10:10:00,14.61,14.62,14.61,14.62,248400.0,11.54,11.5479,11.54,11.5479,248400.0
2007-07-03 10:20:00,14.62,14.62,14.61,14.61,374800.0,11.5479,11.5479,11.54,11.54,374800.0
2007-07-03 10:30:00,14.61,14.62,14.61,14.61,177200.0,11.54,11.5479,11.54,11.54,177200.0
2007-07-03 10:40:00,14.62,14.64,14.61,14.63,196400.0,11.5479,11.5637,11.54,11.5558,196400.0
2007-07-03 10:50:00,14.64,14.65,14.63,14.64,1058000.0,11.5637,11.5716,11.5558,11.5637,1058000.0
2007-07-03 11:00:00,14.64,14.64,14.63,14.64,197200.0,11.5637,11.5637,11.5558,11.5637,197200.0
2007-07-03 11:10:00,14.64,14.64,14.63,14.63,662400.0,11.5637,11.5637,11.5558,11.5558,662400.0
2007-07-03 11:20:00,14.63,14.63,14.63,14.63,186800.0,11.5558,11.5558,11.5558,11.5558,186800.0
2007-07-03 11:30:00,14.63,14.64,14.63,14.64,550400.0,11.5558,11.5637,11.5558,11.5637,550400.0
2007-07-03 11:40:00,14.64,14.64,14.63,14.64,517600.0,11.5637,11.5637,11.5558,11.5637,517600.0
2007-07-03 11:50:00,14.64,14.71,14.64,14.71,424800.0,11.5637,11.619,11.5637,11.619,424800.0
2007-07-03 12:00:00,14.71,14.77,14.71,14.76,886400.0,11.619,11.6664,11.619,11.6585,886400.0
2007-07-03 12:10:00,14.76,14.79,14.75,14.77,472000.0,11.6585,11.6822,11.6506,11.6664,472000.0
2007-07-03 12:20:00,14.77,14.78,14.76,14.77,282400.0,11.6664,11.6743,11.6585,11.6664,282400.0
2007-07-03 12:30:00,14.77,14.78,14.77,14.77,347200.0,11.6664,11.6743,11.6664,11.6664,347200.0
2007-07-03 12:40:00,14.77,14.78,14.76,14.77,466800.0,11.6664,11.6743,11.6585,11.6664,466800.0
2007-07-03 12:50:00,14.77,14.77,14.73,14.73,573200.0,11.6664,11.6664,11.6348,11.6348,573200.0
2007-07-05 09:30:00,14.74,14.74,14.53,14.54,613600.0,11.6427,11.6427,11.4768,11.4847,613600.0
2007-07-05 09:40:00,14.54,14.68,14.54,14.61,539200.0,11.4847,11.5953,11.4847,11.54,539200.0
2007-07-05 09:50:00,14.62,14.63,14.6,14.62,236800.0,11.5479,11.5558,11.5321,11.5479,236800.0
2007-07-05 10:00:00,14.62,14.64,14.6,14.61,367200.0,11.5479,11.5637,11.5321,11.54,367200.0
2007-07-05 10:10:00,14.6,14.61,14.55,14.57,246800.0,11.5321,11.54,11.4926,11.5084,246800.0
2007-07-05 10:20:00,14.57,14.57,14.54,14.55,271200.0,11.5084,11.5084,11.4847,11.4926,271200.0
2007-07-05 10:30:00,14.55,14.58,14.55,14.56,316400.0,11.4926,11.5163,11.4926,11.5005,316400.0
2007-07-05 10:40:00,14.56,14.56,14.55,14.56,170000.0,11.5005,11.5005,11.4926,11.5005,170000.0
2007-07-05 10:50:00,14.56,14.56,14.53,14.55,318800.0,11.5005,11.5005,11.4768,11.4926,318800.0
2007-07-05 11:00:00,14.55,14.62,14.53,14.62,542000.0,11.4926,11.5479,11.4768,11.5479,542000.0
2007-07-05 11:10:00,14.62,14.65,14.62,14.62,318800.0,11.5479,11.5716,11.5479,11.5479,318800.0
2007-07-05 11:20:00,14.62,14.68,14.62,14.68,364800.0,11.5479,11.5953,11.5479,11.5953,364800.0
2007-07-05 11:30:00,14.68,14.69,14.67,14.67,210000.0,11.5953,11.6032,11.5874,11.5874,210000.0
2007-07-05 11:40:00,14.67,14.7,14.67,14.7,264400.0,11.5874,11.6111,11.5874,11.6111,264400.0
2007-07-05 11:50:00,14.7,14.7,14.67,14.68,158400.0,11.6111,11.6111,11.5874,11.5953,158400.0
2007-07-05 12:00:00,14.68,14.73,14.68,14.68,350400.0,11.5953,11.6348,11.5953,11.5953,350400.0
2007-07-05 12:10:00,14.68,14.73,14.68,14.72,206800.0,11.5953,11.6348,11.5953,11.6269,206800.0
2007-07-05 12:20:00,14.72,14.72,14.68,14.69,188000.0,11.6269,11.6269,11.5953,11.6032,188000.0
2007-07-05 12:30:00,14.69,14.71,14.68,14.71,212800.0,11.6032,11.619,11.5953,11.619,212800.0
2007-07-05 12:40:00,14.71,14.71,14.69,14.7,210800.0,11.619,11.619,11.6032,11.6111,210800.0
2007-07-05 12:50:00,14.7,14.72,14.69,14.7,123200.0,11.6111,11.6269,11.6032,11.6111,123200.0
2007-07-05 13:00:00,14.7,14.72,14.7,14.72,147600.0,11.6111,11.6269,11.6111,11.6269,147600.0
2007-07-05 13:10:00,14.72,14.74,14.72,14.74,169600.0,11.6269,11.6427,11.6269,11.6427,169600.0
2007-07-05 13:20:00,14.74,14.74,14.73,14.73,111200.0,11.6427,11.6427,11.6348,11.6348,111200.0
2007-07-05 13:30:00,14.73,14.76,14.73,14.75,636400.0,11.6348,11.6585,11.6348,11.6506,636400.0
2007-07-05 13:40:00,14.75,14.77,14.74,14.76,182000.0,11.6506,11.6664,11.6427,11.6585,182000.0
2007-07-05 13:50:00,14.75,14.76,14.74,14.76,171600.0,11.6506,11.6585,11.6427,11.6585,171600.0
2007-07-05 14:00:00,14.75,14.77,14.75,14.76,185200.0,11.6506,11.6664,11.6506,11.6585,185200.0
2007-07-05 14:10:00,14.76,14.79,14.76,14.79,220400.0,11.6585,11.6822,11.6585,11.6822,220400.0
2007-07-05 14:20:00,14.79,14.81,14.79,14.81,334400.0,11.6822,11.698,11.6822,11.698,334400.0
2007-07-05 14:30:00,14.81,14.81,14.8,14.81,193200.0,11.698,11.698,11.6901,11.698,193200.0
2007-07-05 14:40:00,14.81,14.82,14.81,14.82,282000.0,11.698,11.7059,11.698,11.7059,282000.0
2007-07-05 14:50:00,14.82,14.82,14.79,14.81,259600.0,11.7059,11.7059,11.6822,11.698,259600.0
2007-07-05 15:00:00,14.81,14.82,14.8,14.82,316000.0,11.698,11.7059,11.6901,11.7059,316000.0
2007-07-05 15:10:00,14.82,14.83,14.81,14.82,408400.0,11.7059,11.7138,11.698,11.7059,408400.0
2007-07-05 15:20:00,14.83,14.85,14.83,14.84,388000.0,11.7138,11.7296,11.7138,11.7217,388000.0
2007-07-05 15:30:00,14.84,14.84,14.83,14.84,493200.0,11.7217,11.7217,11.7138,11.7217,493200.0
2007-07-05 15:40:00,14.84,14.84,14.82,14.84,430000.0,11.7217,11.7217,11.7059,11.7217,430000.0
2007-07-05 15:50:00,14.84,14.84,14.82,14.84,686800.0,11.7217,11.7217,11.7059,11.7217,686800.0
2007-07-06 09:30:00,14.84,14.93,14.75,14.8,492800.0,11.7217,11.7928,11.6506,11.6901,492800.0
2007-07-06 09:40:00,14.79,14.85,14.79,14.85,204000.0,11.6822,11.7296,11.6822,11.7296,204000.0
2007-07-06 09:50:00,14.85,14.87,14.8,14.8,260400.0,11.7296,11.7454,11.6901,11.6901,260400.0
2007-07-06 10:00:00,14.8,14.84,14.8,14.83,303200.0,11.6901,11.7217,11.6901,11.7138,303200.0
2007-07-06 10:10:00,14.83,14.84,14.8,14.81,290800.0,11.7138,11.7217,11.6901,11.698,290800.0
2007-07-06 10:20:00,14.81,14.83,14.8,14.83,189600.0,11.698,11.7138,11.6901,11.7138,189600.0
2007-07-06 10:30:00,14.83,14.84,14.82,14.83,253200.0,11.7138,11.7217,11.7059,11.7138,253200.0
2007-07-06 10:40:00,14.83,14.88,14.83,14.87,136400.0,11.7138,11.7533,11.7138,11.7454,136400.0
2007-07-06 10:50:00,14.87,14.89,14.86,14.86,140000.0,11.7454,11.7612,11.7375,11.7375,140000.0
2007-07-06 11:00:00,14.86,14.9,14.86,14.9,148800.0,11.7375,11.7691,11.7375,11.7691,148800.0
2007-07-06 11:10:00,14.9,14.93,14.9,14.92,159600.0,11.7691,11.7928,11.7691,11.7849,159600.0
2007-07-06 11:20:00,14.92,14.94,14.92,14.93,205600.0,11.7849,11.8007,11.7849,11.7928,205600.0
2007-07-06 11:30:00,14.93,14.97,14.93,14.96,211200.0,11.7928,11.8243,11.7928,11.8164,211200.0
2007-07-06 11:40:00,14.96,14.99,14.95,14.97,252800.0,11.8164,11.8401,11.8086,11.8243,252800.0
2007-07-06 11:50:00,14.97,14.98,14.96,14.96,123200.0,11.8243,11.8322,11.8164,11.8164,123200.0
2007-07-06 12:00:00,14.96,14.97,14.95,14.95,190800.0,11.8164,11.8243,11.8086,11.8086,190800.0
2007-07-06 12:10:00,14.96,14.96,14.93,14.94,144400.0,11.8164,11.8164,11.7928,11.8007,144400.0
2007-07-06 12:20:00,14.94,14.94,14.9,14.91,342800.0,11.8007,11.8007,11.7691,11.777,342800.0
2007-07-06 12:30:00,14.91,14.92,14.86,14.9,326800.0,11.777,11.7849,11.7375,11.7691,326800.0
2007-07-06 12:40:00,14.89,14.92,14.89,14.92,83600.0,11.7612,11.7849,11.7612,11.7849,83600.0
2007-07-06 12:50:00,14.92,14.96,14.92,14.96,227600.0,11.7849,11.8164,11.7849,11.8164,227600.0
2007-07-06 13:00:00,14.96,14.97,14.93,14.93,124800.0,11.8164,11.8243,11.7928,11.7928,124800.0
2007-07-06 13:10:00,14.93,14.95,14.92,14.93,205200.0,11.7928,11.8086,11.7849,11.7928,205200.0
2007-07-06 13:20:00,14.93,14.94,14.92,14.93,67600.0,11.7928,11.8007,11.7849,11.7928,67600.0
2007-07-06 13:30:00,14.93,14.94,14.92,14.93,137200.0,11.7928,11.8007,11.7849,11.7928,137200.0
2007-07-06 13:40:00,14.93,14.94,14.93,14.94,71600.0,11.7928,11.8007,11.7928,11.8007,71600.0
2007-07-06 13:50:00,14.94,14.95,14.93,14.93,137200.0,11.8007,11.8086,11.7928,11.7928,137200.0
2007-07-06 14:00:00,14.93,14.95,14.91,14.94,253600.0,11.7928,11.8086,11.777,11.8007,253600.0
2007-07-06 14:10:00,14.94,14.95,14.94,14.95,100000.0,11.8007,11.8086,11.8007,11.8086,100000.0
2007-07-06 14:20:00,14.95,14.95,14.94,14.95,70400.0,11.8086,11.8086,11.8007,11.8086,70400.0
2007-07-06 14:30:00,14.95,14.97,14.95,14.97,148000.0,11.8086,11.8243,11.8086,11.8243,148000.0
2007-07-06 14:40:00,14.97,14.98,14.96,14.97,183200.0,11.8243,11.8322,11.8164,11.8243,183200.0
2007-07-06 14:50:00,14.97,14.98,14.96,14.97,142000.0,11.8243,11.8322,11.8164,11.8243,142000.0
2007-07-06 15:00:00,14.97,14.97,14.96,14.96,195600.0,11.8243,11.8243,11.8164,11.8164,195600.0
2007-07-06 15:10:00,14.96,14.96,14.94,14.95,240400.0,11.8164,11.8164,11.8007,11.8086,240400.0
2007-07-06 15:20:00,14.95,14.95,14.93,14.95,224400.0,11.8086,11.8086,11.7928,11.8086,224400.0
2007-07-06 15:30:00,14.95,14.95,14.93,14.93,284800.0,11.8086,11.8086,11.7928,11.7928,284800.0
2007-07-06 15:40:00,14.93,14.94,14.92,14.93,315600.0,11.7928,11.8007,11.7849,11.7928,315600.0
2007-07-06 15:50:00,14.93,14.94,14.91,14.94,450400.0,11.7928,11.8007,11.777,11.8007,450400.0
2007-07-09 09:30:00,14.91,14.91,14.78,14.84,480400.0,11.777,11.777,11.6743,11.7217,480400.0
2007-07-09 09:40:00,14.85,14.88,14.81,14.82,326400.0,11.7296,11.7533,11.698,11.7059,326400.0
2007-07-09 09:50:00,14.82,14.84,14.8,14.8,493600.0,11.7059,11.7217,11.6901,11.6901,493600.0
2007-07-09 10:00:00,14.8,14.8,14.73,14.77,338400.0,11.6901,11.6901,11.6348,11.6664,338400.0
2007-07-09 10:10:00,14.77,14.82,14.75,14.81,358000.0,11.6664,11.7059,11.6506,11.698,358000.0
2007-07-09 10:20:00,14.82,14.83,14.8,14.8,484800.0,11.7059,11.7138,11.6901,11.6901,484800.0
2007-07-09 10:30:00,14.8,14.81,14.7,14.74,452000.0,11.6901,11.698,11.6111,11.6427,452000.0
2007-07-09 10:40:00,14.74,14.74,14.7,14.71,262800.0,11.6427,11.6427,11.6111,11.619,262800.0
2007-07-09 10:50:00,14.7,14.76,14.7,14.74,515200.0,11.6111,11.6585,11.6111,11.6427,515200.0
2007-07-09 11:00:00,14.74,14.76,14.74,14.74,406800.0,11.6427,11.6585,11.6427,11.6427,406800.0
2007-07-09 11:10:00,14.75,14.77,14.74,14.77,202400.0,11.6506,11.6664,11.6427,11.6664,202400.0
2007-07-09 11:20:00,14.78,14.79,14.77,14.79,93600.0,11.6743,11.6822,11.6664,11.6822,93600.0
2007-07-09 11:30:00,14.79,14.79,14.77,14.78,246400.0,11.6822,11.6822,11.6664,11.6743,246400.0
2007-07-09 11:40:00,14.77,14.78,14.7,14.7,350000.0,11.6664,11.6743,11.6111,11.6111,350000.0
2007-07-09 11:50:00,14.7,14.74,14.66,14.73,290800.0,11.6111,11.6427,11.5795,11.6348,290800.0
2007-07-09 12:00:00,14.73,14.75,14.73,14.75,70000.0,11.6348,11.6506,11.6348,11.6506,70000.0
2007-07-09 12:10:00,14.74,14.77,14.73,14.77,174000.0,11.6427,11.6664,11.6348,11.6664,174000.0
2007-07-09 12:20:00,14.77,14.78,14.76,14.78,157200.0,11.6664,11.6743,11.6585,11.6743,157200.0
2007-07-09 12:30:00,14.77,14.78,14.77,14.78,234800.0,11.6664,11.6743,11.6664,11.6743,234800.0
2007-07-09 12:40:00,14.78,14.78,14.76,14.77,170800.0,11.6743,11.6743,11.6585,11.6664,170800.0
2007-07-09 12:50:00,14.77,14.78,14.76,14.77,128000.0,11.6664,11.6743,11.6585,11.6664,128000.0
2007-07-09 13:00:00,14.77,14.78,14.75,14.76,118000.0,11.6664,11.6743,11.6506,11.6585,118000.0
2007-07-09 13:10:00,14.76,14.78,14.76,14.78,106800.0,11.6585,11.6743,11.6585,11.6743,106800.0
2007-07-09 13:20:00,14.78,14.78,14.77,14.77,78800.0,11.6743,11.6743,11.6664,11.6664,78800.0
2007-07-09 13:30:00,14.77,14.78,14.76,14.77,113200.0,11.6664,11.6743,11.6585,11.6664,113200.0
2007-07-09 13:40:00,14.77,14.78,14.77,14.77,71600.0,11.6664,11.6743,11.6664,11.6664,71600.0
2007-07-09 13:50:00,14.77,14.78,14.77,14.77,142000.0,11.6664,11.6743,11.6664,11.6664,142000.0
2007-07-09 14:00:00,14.77,14.77,14.76,14.77,65200.0,11.6664,11.6664,11.6585,11.6664,65200.0
2007-07-09 14:10:00,14.77,14.78,14.77,14.78,181200.0,11.6664,11.6743,11.6664,11.6743,181200.0
2007-07-09 14:20:00,14.78,14.78,14.76,14.76,148000.0,11.6743,11.6743,11.6585,11.6585,148000.0
2007-07-09 14:30:00,14.76,14.77,14.74,14.75,261200.0,11.6585,11.6664,11.6427,11.6506,261200.0
2007-07-09 14:40:00,14.75,14.79,14.75,14.79,160000.0,11.6506,11.6822,11.6506,11.6822,160000.0
2007-07-09 14:50:00,14.79,14.79,14.77,14.77,136400.0,11.6822,11.6822,11.6664,11.6664,136400.0
2007-07-09 15:00:00,14.77,14.78,14.77,14.77,378800.0,11.6664,11.6743,11.6664,11.6664,378800.0
2007-07-09 15:10:00,14.77,14.78,14.77,14.78,170800.0,11.6664,11.6743,11.6664,11.6743,170800.0
2007-07-09 15:20:00,14.78,14.79,14.77,14.78,404800.0,11.6743,11.6822,11.6664,11.6743,404800.0
2007-07-09 15:30:00,14.78,14.78,14.77,14.78,284400.0,11.6743,11.6743,11.6664,11.6743,284400.0
2007-07-09 15:40:00,14.78,14.79,14.77,14.78,646800.0,11.6743,11.6822,11.6664,11.6743,646800.0
2007-07-09 15:50:00,14.78,14.78,14.76,14.77,636000.0,11.6743,11.6743,11.6585,11.6664,636000.0
2007-07-10 09:30:00,14.69,14.72,14.68,14.72,279600.0,11.6032,11.6269,11.5953,11.6269,279600.0
2007-07-10 09:40:00,14.72,14.72,14.68,14.68,223200.0,11.6269,11.6269,11.5953,11.5953,223200.0
2007-07-10 09:50:00,14.68,14.74,14.68,14.74,223600.0,11.5953,11.6427,11.5953,11.6427,223600.0
2007-07-10 10:00:00,14.73,14.82,14.73,14.8,551200.0,11.6348,11.7059,11.6348,11.6901,551200.0
2007-07-10 10:10:00,14.8,14.8,14.79,14.79,180800.0,11.6901,11.6901,11.6822,11.6822,180800.0
2007-07-10 10:20:00,14.79,14.79,14.72,14.72,130000.0,11.6822,11.6822,11.6269,11.6269,130000.0
2007-07-10 10:30:00,14.72,14.72,14.69,14.7,204000.0,11.6269,11.6269,11.6032,11.6111,204000.0
2007-07-10 10:40:00,14.7,14.72,14.67,14.69,290800.0,11.6111,11.6269,11.5874,11.6032,290800.0
2007-07-10 10:50:00,14.68,14.71,14.67,14.67,252800.0,11.5953,11.619,11.5874,11.5874,252800.0
2007-07-10 11:00:00,14.66,14.68,14.66,14.66,312400.0,11.5795,11.5953,11.5795,11.5795,312400.0
2007-07-10 11:10:00,14.66,14.67,14.65,14.66,175600.0,11.5795,11.5874,11.5716,11.5795,175600.0
2007-07-10 11:20:00,14.67,14.68,14.66,14.67,172400.0,11.5874,11.5953,11.5795,11.5874,172400.0
2007-07-10 11:30:00,14.67,14.7,14.67,14.69,326000.0,11.5874,11.6111,11.5874,11.6032,326000.0
2007-07-10 11:40:00,14.7,14.73,14.7,14.72,197200.0,11.6111,11.6348,11.6111,11.6269,197200.0
2007-07-10 11:50:00,14.72,14.75,14.72,14.75,241200.0,11.6269,11.6506,11.6269,11.6506,241200.0
2007-07-10 12:00:00,14.75,14.77,14.75,14.75,406000.0,11.6506,11.6664,11.6506,11.6506,406000.0
2007-07-10 12:10:00,14.75,14.75,14.72,14.73,226800.0,11.6506,11.6506,11.6269,11.6348,226800.0
2007-07-10 12:20:00,14.73,14.77,14.72,14.73,351600.0,11.6348,11.6664,11.6269,11.6348,351600.0
2007-07-10 12:30:00,14.73,14.75,14.73,14.74,98400.0,11.6348,11.6506,11.6348,11.6427,98400.0
2007-07-10 12:40:00,14.74,14.74,14.72,14.72,117600.0,11.6427,11.6427,11.6269,11.6269,117600.0
2007-07-10 12:50:00,14.72,14.73,14.71,14.72,98000.0,11.6269,11.6348,11.619,11.6269,98000.0
2007-07-10 13:00:00,14.72,14.74,14.7,14.7,276800.0,11.6269,11.6427,11.6111,11.6111,276800.0
2007-07-10 13:10:00,14.71,14.73,14.69,14.7,185200.0,11.619,11.6348,11.6032,11.6111,185200.0
2007-07-10 13:20:00,14.7,14.7,14.66,14.67,214000.0,11.6111,11.6111,11.5795,11.5874,214000.0
2007-07-10 13:30:00,14.67,14.71,14.65,14.65,241600.0,11.5874,11.619,11.5716,11.5716,241600.0
2007-07-10 13:40:00,14.66,14.68,14.62,14.63,384000.0,11.5795,11.5953,11.5479,11.5558,384000.0
2007-07-10 13:50:00,14.63,14.63,14.6,14.6,242400.0,11.5558,11.5558,11.5321,11.5321,242400.0
2007-07-10 14:00:00,14.6,14.62,14.58,14.59,290000.0,11.5321,11.5479,11.5163,11.5242,290000.0
2007-07-10 14:10:00,14.59,14.61,14.58,14.61,230400.0,11.5242,11.54,11.5163,11.54,230400.0
2007-07-10 14:20:00,14.61,14.62,14.59,14.6,159600.0,11.54,11.5479,11.5242,11.5321,159600.0
2007-07-10 14:30:00,14.6,14.63,14.59,14.62,175200.0,11.5321,11.5558,11.5242,11.5479,175200.0
2007-07-10 14:40:00,14.62,14.63,14.61,14.61,143600.0,11.5479,11.5558,11.54,11.54,143600.0
2007-07-10 14:50:00,14.61,14.65,14.61,14.64,308000.0,11.54,11.5716,11.54,11.5637,308000.0
2007-07-10 15:00:00,14.64,14.66,14.64,14.66,326400.0,11.5637,11.5795,11.5637,11.5795,326400.0
2007-07-10 15:10:00,14.65,14.67,14.65,14.66,408800.0,11.5716,11.5874,11.5716,11.5795,408800.0
2007-07-10 15:20:00,14.66,14.68,14.65,14.68,527200.0,11.5795,11.5953,11.5716,11.5953,527200.0
2007-07-10 15:30:00,14.68,14.68,14.65,14.66,500400.0,11.5953,11.5953,11.5716,11.5795,500400.0
2007-07-10 15:40:00,14.66,14.66,14.64,14.65,370800.0,11.5795,11.5795,11.5637,11.5716,370800.0
2007-07-10 15:50:00,14.65,14.65,14.6,14.62,471600.0,11.5716,11.5716,11.5321,11.5479,471600.0
2007-07-11 09:30:00,14.53,14.66,14.53,14.61,432000.0,11.4768,11.5795,11.4768,11.54,432000.0
2007-07-11 09:40:00,14.6,14.61,14.47,14.47,640000.0,11.5321,11.54,11.4294,11.4294,640000.0
2007-07-11 09:50:00,14.47,14.49,14.44,14.45,419600.0,11.4294,11.4452,11.4057,11.4136,419600.0
2007-07-11 10:00:00,14.45,14.5,14.43,14.49,380800.0,11.4136,11.4531,11.3978,11.4452,380800.0
2007-07-11 10:10:00,14.49,14.53,14.49,14.51,438800.0,11.4452,11.4768,11.4452,11.461,438800.0
2007-07-11 10:20:00,14.51,14.52,14.49,14.5,769600.0,11.461,11.4689,11.4452,11.4531,769600.0
2007-07-11 10:30:00,14.5,14.51,14.47,14.49,640400.0,11.4531,11.461,11.4294,11.4452,640400.0
2007-07-11 10:40:00,14.49,14.53,14.49,14.53,405200.0,11.4452,11.4768,11.4452,11.4768,405200.0
2007-07-11 10:50:00,14.53,14.53,14.49,14.49,370800.0,11.4768,11.4768,11.4452,11.4452,370800.0
2007-07-11 11:00:00,14.5,14.51,14.49,14.49,344400.0,11.4531,11.461,11.4452,11.4452,344400.0
2007-07-11 11:10:00,14.5,14.5,14.48,14.49,153200.0,11.4531,11.4531,11.4373,11.4452,153200.0
2007-07-11 11:20:00,14.49,14.53,14.49,14.52,317600.0,11.4452,11.4768,11.4452,11.4689,317600.0
2007-07-11 11:30:00,14.52,14.59,14.51,14.59,172400.0,11.4689,11.5242,11.461,11.5242,172400.0
2007-07-11 11:40:00,14.59,14.6,14.58,14.58,90400.0,11.5242,11.5321,11.5163,11.5163,90400.0
2007-07-11 11:50:00,14.58,14.58,14.56,14.56,196400.0,11.5163,11.5163,11.5005,11.5005,196400.0
2007-07-11 12:00:00,14.56,14.57,14.54,14.56,304800.0,11.5005,11.5084,11.4847,11.5005,304800.0
2007-07-11 12:10:00,14.56,14.58,14.55,14.55,312000.0,11.5005,11.5163,11.4926,11.4926,312000.0
2007-07-11 12:20:00,14.55,14.56,14.54,14.56,138000.0,11.4926,11.5005,11.4847,11.5005,138000.0
2007-07-11 12:30:00,14.56,14.58,14.56,14.58,150000.0,11.5005,11.5163,11.5005,11.5163,150000.0
2007-07-11 12:40:00,14.58,14.61,14.58,14.61,263200.0,11.5163,11.54,11.5163,11.54,263200.0
2007-07-11 12:50:00,14.61,14.64,14.61,14.64,190000.0,11.54,11.5637,11.54,11.5637,190000.0
2007-07-11 13:00:00,14.64,14.68,14.63,14.67,390800.0,11.5637,11.5953,11.5558,11.5874,390800.0
2007-07-11 13:10:00,14.67,14.68,14.65,14.65,226000.0,11.5874,11.5953,11.5716,11.5716,226000.0
2007-07-11 13:20:00,14.65,14.65,14.63,14.64,123600.0,11.5716,11.5716,11.5558,11.5637,123600.0
2007-07-11 13:30:00,14.64,14.65,14.64,14.65,255200.0,11.5637,11.5716,11.5637,11.5716,255200.0
2007-07-11 13:40:00,14.65,14.69,14.65,14.69,155200.0,11.5716,11.6032,11.5716,11.6032,155200.0
2007-07-11 13:50:00,14.69,14.69,14.63,14.63,186800.0,11.6032,11.6032,11.5558,11.5558,186800.0
2007-07-11 14:00:00,14.63,14.64,14.59,14.59,237200.0,11.5558,11.5637,11.5242,11.5242,237200.0
2007-07-11 14:10:00,14.59,14.61,14.59,14.61,310000.0,11.5242,11.54,11.5242,11.54,310000.0
2007-07-11 14:20:00,14.61,14.63,14.61,14.63,170000.0,11.54,11.5558,11.54,11.5558,170000.0
2007-07-11 14:30:00,14.63,14.64,14.6,14.62,212400.0,11.5558,11.5637,11.5321,11.5479,212400.0
2007-07-11 14:40:00,14.62,14.62,14.59,14.59,355600.0,11.5479,11.5479,11.5242,11.5242,355600.0
2007-07-11 14:50:00,14.59,14.6,14.56,14.58,243200.0,11.5242,11.5321,11.5005,11.5163,243200.0
2007-07-11 15:00:00,14.58,14.6,14.56,14.6,362400.0,11.5163,11.5321,11.5005,11.5321,362400.0
2007-07-11 15:10:00,14.6,14.61,14.59,14.6,366400.0,11.5321,11.54,11.5242,11.5321,366400.0
2007-07-11 15:20:00,14.6,14.61,14.57,14.59,476400.0,11.5321,11.54,11.5084,11.5242,476400.0
2007-07-11 15:30:00,14.59,14.6,14.58,14.59,460400.0,11.5242,11.5321,11.5163,11.5242,460400.0
2007-07-11 15:40:00,14.59,14.63,14.59,14.61,465200.0,11.5242,11.5558,11.5242,11.54,465200.0
2007-07-11 15:50:00,14.61,14.62,14.59,14.6,745600.0,11.54,11.5479,11.5242,11.5321,745600.0
2007-07-12 09:30:00,14.61,14.7,14.6,14.67,340800.0,11.54,11.6111,11.5321,11.5874,340800.0
2007-07-12 09:40:00,14.67,14.76,14.67,14.75,792000.0,11.5874,11.6585,11.5874,11.6506,792000.0
2007-07-12 09:50:00,14.75,14.76,14.73,14.74,161600.0,11.6506,11.6585,11.6348,11.6427,161600.0
2007-07-12 10:00:00,14.74,14.77,14.72,14.75,913600.0,11.6427,11.6664,11.6269,11.6506,913600.0
2007-07-12 10:10:00,14.75,14.75,14.72,14.74,126800.0,11.6506,11.6506,11.6269,11.6427,126800.0
2007-07-12 10:20:00,14.75,14.75,14.71,14.72,115600.0,11.6506,11.6506,11.619,11.6269,115600.0
2007-07-12 10:30:00,14.72,14.74,14.72,14.72,142800.0,11.6269,11.6427,11.6269,11.6269,142800.0
2007-07-12 10:40:00,14.72,14.75,14.72,14.75,108400.0,11.6269,11.6506,11.6269,11.6506,108400.0
2007-07-12 10:50:00,14.75,14.75,14.74,14.74,89200.0,11.6506,11.6506,11.6427,11.6427,89200.0
2007-07-12 11:00:00,14.74,14.74,14.74,14.74,161200.0,11.6427,11.6427,11.6427,11.6427,161200.0
2007-07-12 11:10:00,14.74,14.77,14.74,14.77,229600.0,11.6427,11.6664,11.6427,11.6664,229600.0
2007-07-12 11:20:00,14.77,14.8,14.76,14.79,241600.0,11.6664,11.6901,11.6585,11.6822,241600.0
2007-07-12 11:30:00,14.8,14.85,14.61,14.83,367600.0,11.6901,11.7296,11.54,11.7138,367600.0
2007-07-12 11:40:00,14.83,14.88,14.83,14.84,361200.0,11.7138,11.7533,11.7138,11.7217,361200.0
2007-07-12 11:50:00,14.84,14.84,14.83,14.84,150800.0,11.7217,11.7217,11.7138,11.7217,150800.0
2007-07-12 12:00:00,14.84,14.84,14.83,14.84,298800.0,11.7217,11.7217,11.7138,11.7217,298800.0
2007-07-12 12:10:00,14.84,14.85,14.82,14.82,329200.0,11.7217,11.7296,11.7059,11.7059,329200.0
2007-07-12 12:20:00,14.82,14.86,14.81,14.86,176800.0,11.7059,11.7375,11.698,11.7375,176800.0
2007-07-12 12:30:00,14.86,14.87,14.84,14.84,217200.0,11.7375,11.7454,11.7217,11.7217,217200.0
2007-07-12 12:40:00,14.84,14.85,14.84,14.85,251200.0,11.7217,11.7296,11.7217,11.7296,251200.0
2007-07-12 12:50:00,14.85,14.85,14.84,14.84,135200.0,11.7296,11.7296,11.7217,11.7217,135200.0
2007-07-12 13:00:00,14.84,14.85,14.83,14.84,215600.0,11.7217,11.7296,11.7138,11.7217,215600.0
2007-07-12 13:10:00,14.84,14.84,14.83,14.83,117200.0,11.7217,11.7217,11.7138,11.7138,117200.0
2007-07-12 13:20:00,14.83,14.84,14.83,14.83,139200.0,11.7138,11.7217,11.7138,11.7138,139200.0
2007-07-12 13:30:00,14.83,14.83,14.81,14.81,186400.0,11.7138,11.7138,11.698,11.698,186400.0
2007-07-12 13:40:00,14.81,14.82,14.8,14.81,251200.0,11.698,11.7059,11.6901,11.698,251200.0
2007-07-12 13:50:00,14.81,14.83,14.81,14.83,134000.0,11.698,11.7138,11.698,11.7138,134000.0
2007-07-12 14:00:00,14.83,14.84,14.83,14.83,165200.0,11.7138,11.7217,11.7138,11.7138,165200.0
2007-07-12 14:10:00,14.83,14.84,14.82,14.83,234000.0,11.7138,11.7217,11.7059,11.7138,234000.0
2007-07-12 14:20:00,14.84,14.84,14.8,14.81,210000.0,11.7217,11.7217,11.6901,11.698,210000.0
2007-07-12 14:30:00,14.8,14.81,14.79,14.8,184000.0,11.6901,11.698,11.6822,11.6901,184000.0
2007-07-12 14:40:00,14.8,14.82,14.79,14.81,226800.0,11.6901,11.7059,11.6822,11.698,226800.0
2007-07-12 14:50:00,14.81,14.81,14.8,14.81,198400.0,11.698,11.698,11.6901,11.698,198400.0
2007-07-12 15:00:00,14.81,14.81,14.79,14.8,308800.0,11.698,11.698,11.6822,11.6901,308800.0
2007-07-12 15:10:00,14.8,14.83,14.8,14.83,354400.0,11.6901,11.7138,11.6901,11.7138,354400.0
2007-07-12 15:20:00,14.83,14.85,14.82,14.85,343200.0,11.7138,11.7296,11.7059,11.7296,343200.0
2007-07-12 15:30:00,14.85,14.88,14.85,14.87,441600.0,11.7296,11.7533,11.7296,11.7454,441600.0
2007-07-12 15:40:00,14.87,14.88,14.84,14.84,702000.0,11.7454,11.7533,11.7217,11.7217,702000.0
2007-07-12 15:50:00,14.84,14.86,14.82,14.85,910400.0,11.7217,11.7375,11.7059,11.7296,910400.0
2007-07-13 09:30:00,14.79,14.81,14.68,14.79,430800.0,11.6822,11.698,11.5953,11.6822,430800.0
2007-07-13 09:40:00,14.78,14.81,14.77,14.81,145600.0,11.6743,11.698,11.6664,11.698,145600.0
2007-07-13 09:50:00,14.81,14.81,14.72,14.76,197600.0,11.698,11.698,11.6269,11.6585,197600.0
2007-07-13 10:00:00,14.76,14.8,14.74,14.75,178000.0,11.6585,11.6901,11.6427,11.6506,178000.0
2007-07-13 10:10:00,14.75,14.76,14.71,14.72,109200.0,11.6506,11.6585,11.619,11.6269,109200.0
2007-07-13 10:20:00,14.72,14.75,14.72,14.75,128000.0,11.6269,11.6506,11.6269,11.6506,128000.0
2007-07-13 10:30:00,14.75,14.75,14.72,14.72,132800.0,11.6506,11.6506,11.6269,11.6269,132800.0
2007-07-13 10:40:00,14.72,14.74,14.71,14.73,120800.0,11.6269,11.6427,11.619,11.6348,120800.0
2007-07-13 10:50:00,14.73,14.74,14.72,14.72,85600.0,11.6348,11.6427,11.6269,11.6269,85600.0
2007-07-13 11:00:00,14.72,14.76,14.71,14.75,161200.0,11.6269,11.6585,11.619,11.6506,161200.0
2007-07-13 11:10:00,14.75,14.75,14.72,14.73,175200.0,11.6506,11.6506,11.6269,11.6348,175200.0
2007-07-13 11:20:00,14.73,14.74,14.73,14.74,73200.0,11.6348,11.6427,11.6348,11.6427,73200.0
2007-07-13 11:30:00,14.74,14.75,14.73,14.73,181200.0,11.6427,11.6506,11.6348,11.6348,181200.0
2007-07-13 11:40:00,14.73,14.75,14.73,14.74,276400.0,11.6348,11.6506,11.6348,11.6427,276400.0
2007-07-13 11:50:00,14.74,14.74,14.71,14.71,105600.0,11.6427,11.6427,11.619,11.619,105600.0
2007-07-13 12:00:00,14.71,14.71,14.7,14.71,136000.0,11.619,11.619,11.6111,11.619,136000.0
2007-07-13 12:10:00,14.71,14.73,14.71,14.73,191600.0,11.619,11.6348,11.619,11.6348,191600.0
2007-07-13 12:20:00,14.73,14.73,14.72,14.72,82800.0,11.6348,11.6348,11.6269,11.6269,82800.0
2007-07-13 12:30:00,14.72,14.74,14.72,14.74,138800.0,11.6269,11.6427,11.6269,11.6427,138800.0
2007-07-13 12:40:00,14.74,14.74,14.74,14.74,257200.0,11.6427,11.6427,11.6427,11.6427,257200.0
2007-07-13 12:50:00,14.74,14.74,14.73,14.73,188000.0,11.6427,11.6427,11.6348,11.6348,188000.0
2007-07-13 13:00:00,14.74,14.74,14.73,14.73,106800.0,11.6427,11.6427,11.6348,11.6348,106800.0
2007-07-13 13:10:00,14.73,14.74,14.73,14.73,50400.0,11.6348,11.6427,11.6348,11.6348,50400.0
2007-07-13 13:20:00,14.74,14.74,14.73,14.73,153200.0,11.6427,11.6427,11.6348,11.6348,153200.0
2007-07-13 13:30:00,14.73,14.74,14.72,14.74,100000.0,11.6348,11.6427,11.6269,11.6427,100000.0
2007-07-13 13:40:00,14.74,14.74,14.73,14.74,131200.0,11.6427,11.6427,11.6348,11.6427,131200.0
2007-07-13 13:50:00,14.74,14.74,14.73,14.73,112800.0,11.6427,11.6427,11.6348,11.6348,112800.0
2007-07-13 14:00:00,14.73,14.74,14.73,14.74,101600.0,11.6348,11.6427,11.6348,11.6427,101600.0
2007-07-13 14:10:00,14.74,14.77,14.74,14.75,168400.0,11.6427,11.6664,11.6427,11.6506,168400.0
2007-07-13 14:20:00,14.75,14.75,14.74,14.74,92400.0,11.6506,11.6506,11.6427,11.6427,92400.0
2007-07-13 14:30:00,14.74,14.76,14.73,14.74,263600.0,11.6427,11.6585,11.6348,11.6427,263600.0
2007-07-13 14:40:00,14.74,14.76,14.74,14.75,169200.0,11.6427,11.6585,11.6427,11.6506,169200.0
2007-07-13 14:50:00,14.75,14.76,14.74,14.76,164000.0,11.6506,11.6585,11.6427,11.6585,164000.0
2007-07-13 15:00:00,14.76,14.76,14.74,14.74,202400.0,11.6585,11.6585,11.6427,11.6427,202400.0
2007-07-13 15:10:00,14.74,14.76,14.74,14.76,212000.0,11.6427,11.6585,11.6427,11.6585,212000.0
2007-07-13 15:20:00,14.76,14.77,14.75,14.77,165600.0,11.6585,11.6664,11.6506,11.6664,165600.0
2007-07-13 15:30:00,14.77,14.78,14.75,14.77,159200.0,11.6664,11.6743,11.6506,11.6664,159200.0
2007-07-13 15:40:00,14.77,14.78,14.76,14.77,287200.0,11.6664,11.6743,11.6585,11.6664,287200.0
2007-07-13 15:50:00,14.77,14.77,14.73,14.73,383600.0,11.6664,11.6664,11.6348,11.6348,383600.0
2007-07-16 09:30:00,14.58,14.67,14.58,14.63,590800.0,11.5163,11.5874,11.5163,11.5558,590800.0
2007-07-16 09:40:00,14.63,14.7,14.63,14.66,344400.0,11.5558,11.6111,11.5558,11.5795,344400.0
2007-07-16 09:50:00,14.67,14.67,14.62,14.64,184000.0,11.5874,11.5874,11.5479,11.5637,184000.0
2007-07-16 10:00:00,14.64,14.65,14.62,14.62,261200.0,11.5637,11.5716,11.5479,11.5479,261200.0
2007-07-16 10:10:00,14.62,14.64,14.61,14.64,258400.0,11.5479,11.5637,11.54,11.5637,258400.0
2007-07-16 10:20:00,14.63,14.64,14.62,14.63,179600.0,11.5558,11.5637,11.5479,11.5558,179600.0
2007-07-16 10:30:00,14.63,14.67,14.63,14.66,126800.0,11.5558,11.5874,11.5558,11.5795,126800.0
2007-07-16 10:40:00,14.66,14.69,14.66,14.67,167200.0,11.5795,11.6032,11.5795,11.5874,167200.0
2007-07-16 10:50:00,14.67,14.7,14.66,14.7,206400.0,11.5874,11.6111,11.5795,11.6111,206400.0
2007-07-16 11:00:00,14.69,14.71,14.67,14.71,101600.0,11.6032,11.619,11.5874,11.619,101600.0
2007-07-16 11:10:00,14.71,14.76,14.71,14.74,226800.0,11.619,11.6585,11.619,11.6427,226800.0
2007-07-16 11:20:00,14.74,14.74,14.7,14.71,260400.0,11.6427,11.6427,11.6111,11.619,260400.0
2007-07-16 11:30:00,14.71,14.75,14.71,14.75,140400.0,11.619,11.6506,11.619,11.6506,140400.0
2007-07-16 11:40:00,14.75,14.75,14.74,14.75,172000.0,11.6506,11.6506,11.6427,11.6506,172000.0
2007-07-16 11:50:00,14.75,14.76,14.74,14.74,101200.0,11.6506,11.6585,11.6427,11.6427,101200.0
2007-07-16 12:00:00,14.74,14.75,14.66,14.74,269200.0,11.6427,11.6506,11.5795,11.6427,269200.0
2007-07-16 12:10:00,14.74,14.74,14.69,14.69,300000.0,11.6427,11.6427,11.6032,11.6032,300000.0
2007-07-16 12:20:00,14.69,14.7,14.69,14.69,168000.0,11.6032,11.6111,11.6032,11.6032,168000.0
2007-07-16 12:30:00,14.69,14.7,14.67,14.67,107200.0,11.6032,11.6111,11.5874,11.5874,107200.0
2007-07-16 12:40:00,14.67,14.68,14.67,14.68,103600.0,11.5874,11.5953,11.5874,11.5953,103600.0
2007-07-16 12:50:00,14.68,14.7,14.68,14.68,132800.0,11.5953,11.6111,11.5953,11.5953,132800.0
2007-07-16 13:00:00,14.69,14.69,14.67,14.67,149600.0,11.6032,11.6032,11.5874,11.5874,149600.0
2007-07-16 13:10:00,14.67,14.68,14.67,14.68,49200.0,11.5874,11.5953,11.5874,11.5953,49200.0
2007-07-16 13:20:00,14.68,14.69,14.67,14.68,70000.0,11.5953,11.6032,11.5874,11.5953,70000.0
2007-07-16 13:30:00,14.68,14.69,14.66,14.69,404800.0,11.5953,11.6032,11.5795,11.6032,404800.0
2007-07-16 13:40:00,14.69,14.7,14.68,14.69,63200.0,11.6032,11.6111,11.5953,11.6032,63200.0
2007-07-16 13:50:00,14.69,14.7,14.68,14.68,188000.0,11.6032,11.6111,11.5953,11.5953,188000.0
2007-07-16 14:00:00,14.69,14.7,14.67,14.7,171600.0,11.6032,11.6111,11.5874,11.6111,171600.0
2007-07-16 14:10:00,14.7,14.7,14.68,14.7,226800.0,11.6111,11.6111,11.5953,11.6111,226800.0
2007-07-16 14:20:00,14.7,14.72,14.69,14.71,128400.0,11.6111,11.6269,11.6032,11.619,128400.0
2007-07-16 14:30:00,14.71,14.72,14.7,14.71,141600.0,11.619,11.6269,11.6111,11.619,141600.0
2007-07-16 14:40:00,14.71,14.73,14.71,14.72,131200.0,11.619,11.6348,11.619,11.6269,131200.0
2007-07-16 14:50:00,14.72,14.73,14.7,14.73,140400.0,11.6269,11.6348,11.6111,11.6348,140400.0
2007-07-16 15:00:00,14.73,14.74,14.71,14.74,134800.0,11.6348,11.6427,11.619,11.6427,134800.0
2007-07-16 15:10:00,14.74,14.75,14.73,14.75,124000.0,11.6427,11.6506,11.6348,11.6506,124000.0
2007-07-16 15:20:00,14.75,14.76,14.7,14.72,324400.0,11.6506,11.6585,11.6111,11.6269,324400.0
2007-07-16 15:30:00,14.72,14.72,14.69,14.69,218400.0,11.6269,11.6269,11.6032,11.6032,218400.0
2007-07-16 15:40:00,14.7,14.7,14.67,14.69,313200.0,11.6111,11.6111,11.5874,11.6032,313200.0
2007-07-16 15:50:00,14.69,14.7,14.69,14.69,506400.0,11.6032,11.6111,11.6032,11.6032,506400.0
2007-07-17 09:30:00,14.55,14.69,14.55,14.69,724400.0,11.4926,11.6032,11.4926,11.6032,724400.0
2007-07-17 09:40:00,14.68,14.72,14.68,14.69,344800.0,11.5953,11.6269,11.5953,11.6032,344800.0
2007-07-17 09:50:00,14.69,14.7,14.66,14.68,110400.0,11.6032,11.6111,11.5795,11.5953,110400.0
2007-07-17 10:00:00,14.68,14.69,14.67,14.67,88800.0,11.5953,11.6032,11.5874,11.5874,88800.0
2007-07-17 10:10:00,14.67,14.74,14.67,14.74,176400.0,11.5874,11.6427,11.5874,11.6427,176400.0
2007-07-17 10:20:00,14.74,14.79,14.74,14.79,165200.0,11.6427,11.6822,11.6427,11.6822,165200.0
2007-07-17 10:30:00,14.79,14.81,14.77,14.8,275200.0,11.6822,11.698,11.6664,11.6901,275200.0
2007-07-17 10:40:00,14.8,14.81,14.79,14.79,116000.0,11.6901,11.698,11.6822,11.6822,116000.0
2007-07-17 10:50:00,14.79,14.82,14.79,14.79,156400.0,11.6822,11.7059,11.6822,11.6822,156400.0
2007-07-17 11:00:00,14.79,14.79,14.76,14.78,274400.0,11.6822,11.6822,11.6585,11.6743,274400.0
2007-07-17 11:10:00,14.78,14.78,14.75,14.75,282400.0,11.6743,11.6743,11.6506,11.6506,282400.0
2007-07-17 11:20:00,14.75,14.77,14.74,14.75,258400.0,11.6506,11.6664,11.6427,11.6506,258400.0
2007-07-17 11:30:00,14.75,14.78,14.74,14.77,237200.0,11.6506,11.6743,11.6427,11.6664,237200.0
2007-07-17 11:40:00,14.78,14.78,14.74,14.74,244800.0,11.6743,11.6743,11.6427,11.6427,244800.0
2007-07-17 11:50:00,14.75,14.78,14.74,14.78,134400.0,11.6506,11.6743,11.6427,11.6743,134400.0
2007-07-17 12:00:00,14.77,14.78,14.75,14.78,467600.0,11.6664,11.6743,11.6506,11.6743,467600.0
2007-07-17 12:10:00,14.77,14.78,14.76,14.76,182400.0,11.6664,11.6743,11.6585,11.6585,182400.0
2007-07-17 12:20:00,14.76,14.78,14.76,14.78,214800.0,11.6585,11.6743,11.6585,11.6743,214800.0
2007-07-17 12:30:00,14.78,14.78,14.76,14.78,298800.0,11.6743,11.6743,11.6585,11.6743,298800.0
2007-07-17 12:40:00,14.78,14.79,14.78,14.79,123600.0,11.6743,11.6822,11.6743,11.6822,123600.0
2007-07-17 12:50:00,14.79,14.79,14.76,14.77,180400.0,11.6822,11.6822,11.6585,11.6664,180400.0
2007-07-17 13:00:00,14.77,14.78,14.75,14.78,194400.0,11.6664,11.6743,11.6506,11.6743,194400.0
2007-07-17 13:10:00,14.78,14.79,14.76,14.78,190800.0,11.6743,11.6822,11.6585,11.6743,190800.0
2007-07-17 13:20:00,14.78,14.79,14.76,14.78,319200.0,11.6743,11.6822,11.6585,11.6743,319200.0
2007-07-17 13:30:00,14.77,14.78,14.77,14.77,239200.0,11.6664,11.6743,11.6664,11.6664,239200.0
2007-07-17 13:40:00,14.77,14.78,14.76,14.77,128400.0,11.6664,11.6743,11.6585,11.6664,128400.0
2007-07-17 13:50:00,14.77,14.79,14.77,14.77,188400.0,11.6664,11.6822,11.6664,11.6664,188400.0
2007-07-17 14:00:00,14.78,14.79,14.77,14.78,233600.0,11.6743,11.6822,11.6664,11.6743,233600.0
2007-07-17 14:10:00,14.78,14.79,14.77,14.78,324000.0,11.6743,11.6822,11.6664,11.6743,324000.0
2007-07-17 14:20:00,14.79,14.79,14.78,14.79,137200.0,11.6822,11.6822,11.6743,11.6822,137200.0
2007-07-17 14:30:00,14.79,14.81,14.79,14.81,426000.0,11.6822,11.698,11.6822,11.698,426000.0
2007-07-17 14:40:00,14.8,14.82,14.8,14.81,348400.0,11.6901,11.7059,11.6901,11.698,348400.0
2007-07-17 14:50:00,14.81,14.83,14.81,14.82,225200.0,11.698,11.7138,11.698,11.7059,225200.0
2007-07-17 15:00:00,14.83,14.85,14.82,14.84,403200.0,11.7138,11.7296,11.7059,11.7217,403200.0
2007-07-17 15:10:00,14.85,14.86,14.84,14.86,422000.0,11.7296,11.7375,11.7217,11.7375,422000.0
2007-07-17 15:20:00,14.85,14.86,14.84,14.85,495200.0,11.7296,11.7375,11.7217,11.7296,495200.0
2007-07-17 15:30:00,14.85,14.85,14.83,14.83,312000.0,11.7296,11.7296,11.7138,11.7138,312000.0
2007-07-17 15:40:00,14.83,14.88,14.83,14.88,718400.0,11.7138,11.7533,11.7138,11.7533,718400.0
2007-07-17 15:50:00,14.88,14.9,14.86,14.88,1563600.0,11.7533,11.7691,11.7375,11.7533,1563600.0
2007-07-18 09:30:00,14.7,14.72,14.68,14.7,702400.0,11.6111,11.6269,11.5953,11.6111,702400.0
2007-07-18 09:40:00,14.71,14.74,14.68,14.73,370000.0,11.619,11.6427,11.5953,11.6348,370000.0
2007-07-18 09:50:00,14.73,14.76,14.73,14.75,205200.0,11.6348,11.6585,11.6348,11.6506,205200.0
2007-07-18 10:00:00,14.75,14.8,14.74,14.74,348000.0,11.6506,11.6901,11.6427,11.6427,348000.0
2007-07-18 10:10:00,14.74,14.86,14.73,14.86,428800.0,11.6427,11.7375,11.6348,11.7375,428800.0
2007-07-18 10:20:00,14.85,14.91,14.85,14.9,402400.0,11.7296,11.777,11.7296,11.7691,402400.0
2007-07-18 10:30:00,14.9,14.91,14.88,14.89,298400.0,11.7691,11.777,11.7533,11.7612,298400.0
2007-07-18 10:40:00,14.89,14.9,14.79,14.8,336400.0,11.7612,11.7691,11.6822,11.6901,336400.0
2007-07-18 10:50:00,14.8,14.87,14.8,14.86,255600.0,11.6901,11.7454,11.6901,11.7375,255600.0
2007-07-18 11:00:00,14.86,14.89,14.83,14.87,269600.0,11.7375,11.7612,11.7138,11.7454,269600.0
2007-07-18 11:10:00,14.87,14.88,14.84,14.85,369600.0,11.7454,11.7533,11.7217,11.7296,369600.0
2007-07-18 11:20:00,14.85,14.85,14.82,14.83,214800.0,11.7296,11.7296,11.7059,11.7138,214800.0
2007-07-18 11:30:00,14.83,14.84,14.79,14.8,368000.0,11.7138,11.7217,11.6822,11.6901,368000.0
2007-07-18 11:40:00,14.8,14.82,14.78,14.8,246000.0,11.6901,11.7059,11.6743,11.6901,246000.0
2007-07-18 11:50:00,14.8,14.8,14.77,14.78,150800.0,11.6901,11.6901,11.6664,11.6743,150800.0
2007-07-18 12:00:00,14.78,14.8,14.77,14.78,173200.0,11.6743,11.6901,11.6664,11.6743,173200.0
2007-07-18 12:10:00,14.78,14.8,14.75,14.77,426400.0,11.6743,11.6901,11.6506,11.6664,426400.0
2007-07-18 12:20:00,14.77,14.81,14.75,14.81,606400.0,11.6664,11.698,11.6506,11.698,606400.0
2007-07-18 12:30:00,14.8,14.84,14.78,14.83,313200.0,11.6901,11.7217,11.6743,11.7138,313200.0
2007-07-18 12:40:00,14.82,14.83,14.81,14.82,276000.0,11.7059,11.7138,11.698,11.7059,276000.0
2007-07-18 12:50:00,14.82,14.83,14.79,14.81,313200.0,11.7059,11.7138,11.6822,11.698,313200.0
2007-07-18 13:00:00,14.81,14.82,14.79,14.81,221200.0,11.698,11.7059,11.6822,11.698,221200.0
2007-07-18 13:10:00,14.82,14.86,14.81,14.85,170400.0,11.7059,11.7375,11.698,11.7296,170400.0
2007-07-18 13:20:00,14.85,14.87,14.84,14.85,388400.0,11.7296,11.7454,11.7217,11.7296,388400.0
2007-07-18 13:30:00,14.86,14.88,14.84,14.88,216000.0,11.7375,11.7533,11.7217,11.7533,216000.0
2007-07-18 13:40:00,14.88,14.9,14.87,14.88,258000.0,11.7533,11.7691,11.7454,11.7533,258000.0
2007-07-18 13:50:00,14.88,14.9,14.83,14.84,540400.0,11.7533,11.7691,11.7138,11.7217,540400.0
2007-07-18 14:00:00,14.84,14.88,14.83,14.84,275600.0,11.7217,11.7533,11.7138,11.7217,275600.0
2007-07-18 14:10:00,14.84,14.88,14.83,14.86,398800.0,11.7217,11.7533,11.7138,11.7375,398800.0
2007-07-18 14:20:00,14.86,14.86,14.85,14.86,272400.0,11.7375,11.7375,11.7296,11.7375,272400.0
2007-07-18 14:30:00,14.86,14.89,14.85,14.88,242400.0,11.7375,11.7612,11.7296,11.7533,242400.0
2007-07-18 14:40:00,14.88,14.88,14.86,14.87,334800.0,11.7533,11.7533,11.7375,11.7454,334800.0
2007-07-18 14:50:00,14.87,14.9,14.86,14.89,292800.0,11.7454,11.7691,11.7375,11.7612,292800.0
2007-07-18 15:00:00,14.89,14.9,14.87,14.88,368400.0,11.7612,11.7691,11.7454,11.7533,368400.0
2007-07-18 15:10:00,14.87,14.9,14.87,14.89,312400.0,11.7454,11.7691,11.7454,11.7612,312400.0
2007-07-18 15:20:00,14.89,14.91,14.88,14.9,305200.0,11.7612,11.777,11.7533,11.7691,305200.0
2007-07-18 15:30:00,14.9,14.92,14.89,14.9,371200.0,11.7691,11.7849,11.7612,11.7691,371200.0
2007-07-18 15:40:00,14.9,14.92,14.88,14.92,840000.0,11.7691,11.7849,11.7533,11.7849,840000.0
2007-07-18 15:50:00,14.92,14.94,14.91,14.94,529600.0,11.7849,11.8007,11.777,11.8007,529600.0
2007-07-19 09:30:00,14.96,15.0,14.95,14.98,1433600.0,11.8164,11.848,11.8086,11.8322,1433600.0
2007-07-19 09:40:00,14.98,15.06,14.96,15.01,785600.0,11.8322,11.8954,11.8164,11.8559,785600.0
2007-07-19 09:50:00,15.01,15.09,15.01,15.05,489200.0,11.8559,11.9191,11.8559,11.8875,489200.0
2007-07-19 10:00:00,15.05,15.06,14.97,15.0,596400.0,11.8875,11.8954,11.8243,11.848,596400.0
2007-07-19 10:10:00,15.0,15.0,14.96,14.99,458800.0,11.848,11.848,11.8164,11.8401,458800.0
2007-07-19 10:20:00,15.0,15.0,14.94,14.97,462800.0,11.848,11.848,11.8007,11.8243,462800.0
2007-07-19 10:30:00,14.97,14.98,14.96,14.97,345600.0,11.8243,11.8322,11.8164,11.8243,345600.0
2007-07-19 10:40:00,14.97,14.99,14.96,14.97,338000.0,11.8243,11.8401,11.8164,11.8243,338000.0
2007-07-19 10:50:00,14.97,14.98,14.94,14.94,490800.0,11.8243,11.8322,11.8007,11.8007,490800.0
2007-07-19 11:00:00,14.95,14.97,14.92,14.95,593200.0,11.8086,11.8243,11.7849,11.8086,593200.0
2007-07-19 11:10:00,14.96,14.96,14.94,14.95,435200.0,11.8164,11.8164,11.8007,11.8086,435200.0
2007-07-19 11:20:00,14.94,14.97,14.94,14.96,609200.0,11.8007,11.8243,11.8007,11.8164,609200.0
2007-07-19 11:30:00,14.96,14.97,14.95,14.96,417200.0,11.8164,11.8243,11.8086,11.8164,417200.0
2007-07-19 11:40:00,14.96,14.97,14.94,14.94,518400.0,11.8164,11.8243,11.8007,11.8007,518400.0
2007-07-19 11:50:00,14.94,14.95,14.93,14.95,406800.0,11.8007,11.8086,11.7928,11.8086,406800.0
2007-07-19 12:00:00,14.95,14.97,14.94,14.96,320800.0,11.8086,11.8243,11.8007,11.8164,320800.0
2007-07-19 12:10:00,14.97,14.97,14.94,14.95,271200.0,11.8243,11.8243,11.8007,11.8086,271200.0
2007-07-19 12:20:00,14.94,14.96,14.94,14.96,137200.0,11.8007,11.8164,11.8007,11.8164,137200.0
2007-07-19 12:30:00,14.96,14.97,14.95,14.96,158000.0,11.8164,11.8243,11.8086,11.8164,158000.0
2007-07-19 12:40:00,14.96,14.97,14.95,14.96,108800.0,11.8164,11.8243,11.8086,11.8164,108800.0
2007-07-19 12:50:00,14.96,14.98,14.95,14.95,117600.0,11.8164,11.8322,11.8086,11.8086,117600.0
2007-07-19 13:00:00,14.95,14.96,14.93,14.95,268800.0,11.8086,11.8164,11.7928,11.8086,268800.0
2007-07-19 13:10:00,14.95,14.97,14.95,14.96,108800.0,11.8086,11.8243,11.8086,11.8164,108800.0
2007-07-19 13:20:00,14.96,14.97,14.94,14.94,216800.0,11.8164,11.8243,11.8007,11.8007,216800.0
2007-07-19 13:30:00,14.94,14.94,14.92,14.92,196000.0,11.8007,11.8007,11.7849,11.7849,196000.0
2007-07-19 13:40:00,14.92,14.93,14.91,14.93,131200.0,11.7849,11.7928,11.777,11.7928,131200.0
2007-07-19 13:50:00,14.94,14.95,14.93,14.94,168400.0,11.8007,11.8086,11.7928,11.8007,168400.0
2007-07-19 14:00:00,14.94,14.94,14.9,14.93,305600.0,11.8007,11.8007,11.7691,11.7928,305600.0
2007-07-19 14:10:00,14.93,14.94,14.89,14.92,233600.0,11.7928,11.8007,11.7612,11.7849,233600.0
2007-07-19 14:20:00,14.92,14.94,14.91,14.93,181600.0,11.7849,11.8007,11.777,11.7928,181600.0
2007-07-19 14:30:00,14.93,14.95,14.93,14.94,223200.0,11.7928,11.8086,11.7928,11.8007,223200.0
2007-07-19 14:40:00,14.94,14.96,14.93,14.95,239200.0,11.8007,11.8164,11.7928,11.8086,239200.0
2007-07-19 14:50:00,14.95,14.97,14.94,14.97,256000.0,11.8086,11.8243,11.8007,11.8243,256000.0
2007-07-19 15:00:00,14.97,15.0,14.97,15.0,299600.0,11.8243,11.848,11.8243,11.848,299600.0
2007-07-19 15:10:00,15.0,15.0,14.99,15.0,216800.0,11.848,11.848,11.8401,11.848,216800.0
2007-07-19 15:20:00,15.0,15.0,14.99,14.99,334000.0,11.848,11.848,11.8401,11.8401,334000.0
2007-07-19 15:30:00,14.99,15.0,14.97,14.97,435200.0,11.8401,11.848,11.8243,11.8243,435200.0
2007-07-19 15:40:00,14.98,14.98,14.97,14.97,418000.0,11.8322,11.8322,11.8243,11.8243,418000.0
2007-07-19 15:50:00,14.97,14.99,14.96,14.96,656400.0,11.8243,11.8401,11.8164,11.8164,656400.0
2007-07-20 09:30:00,14.84,14.92,14.81,14.9,2230400.0,11.7217,11.7849,11.698,11.7691,2230400.0
2007-07-20 09:40:00,14.9,14.97,14.88,14.92,272400.0,11.7691,11.8243,11.7533,11.7849,272400.0
2007-07-20 09:50:00,14.92,14.94,14.83,14.87,300400.0,11.7849,11.8007,11.7138,11.7454,300400.0
2007-07-20 10:00:00,14.88,14.88,14.82,14.83,299200.0,11.7533,11.7533,11.7059,11.7138,299200.0
2007-07-20 10:10:00,14.82,14.86,14.82,14.83,320800.0,11.7059,11.7375,11.7059,11.7138,320800.0
2007-07-20 10:20:00,14.82,14.88,14.82,14.85,235600.0,11.7059,11.7533,11.7059,11.7296,235600.0
2007-07-20 10:30:00,14.85,14.86,14.8,14.82,378400.0,11.7296,11.7375,11.6901,11.7059,378400.0
2007-07-20 10:40:00,14.83,14.84,14.79,14.8,521200.0,11.7138,11.7217,11.6822,11.6901,521200.0
2007-07-20 10:50:00,14.8,14.81,14.76,14.76,310000.0,11.6901,11.698,11.6585,11.6585,310000.0
2007-07-20 11:00:00,14.76,14.76,14.7,14.71,529200.0,11.6585,11.6585,11.6111,11.619,529200.0
2007-07-20 11:10:00,14.71,14.76,14.7,14.75,251600.0,11.619,11.6585,11.6111,11.6506,251600.0
2007-07-20 11:20:00,14.76,14.76,14.67,14.69,315200.0,11.6585,11.6585,11.5874,11.6032,315200.0
2007-07-20 11:30:00,14.69,14.74,14.69,14.72,254000.0,11.6032,11.6427,11.6032,11.6269,254000.0
2007-07-20 11:40:00,14.72,14.74,14.71,14.71,202800.0,11.6269,11.6427,11.619,11.619,202800.0
2007-07-20 11:50:00,14.71,14.72,14.66,14.67,277200.0,11.619,11.6269,11.5795,11.5874,277200.0
2007-07-20 12:00:00,14.67,14.67,14.61,14.66,430000.0,11.5874,11.5874,11.54,11.5795,430000.0
2007-07-20 12:10:00,14.66,14.68,14.63,14.64,194800.0,11.5795,11.5953,11.5558,11.5637,194800.0
2007-07-20 12:20:00,14.64,14.69,14.63,14.69,316400.0,11.5637,11.6032,11.5558,11.6032,316400.0
2007-07-20 12:30:00,14.69,14.69,14.68,14.68,96400.0,11.6032,11.6032,11.5953,11.5953,96400.0
2007-07-20 12:40:00,14.68,14.68,14.65,14.65,207600.0,11.5953,11.5953,11.5716,11.5716,207600.0
2007-07-20 12:50:00,14.65,14.66,14.65,14.66,196000.0,11.5716,11.5795,11.5716,11.5795,196000.0
2007-07-20 13:00:00,14.66,14.69,14.65,14.68,465600.0,11.5795,11.6032,11.5716,11.5953,465600.0
2007-07-20 13:10:00,14.68,14.7,14.68,14.7,190400.0,11.5953,11.6111,11.5953,11.6111,190400.0
2007-07-20 13:20:00,14.7,14.71,14.68,14.69,151200.0,11.6111,11.619,11.5953,11.6032,151200.0
2007-07-20 13:30:00,14.69,14.71,14.66,14.71,298400.0,11.6032,11.619,11.5795,11.619,298400.0
2007-07-20 13:40:00,14.71,14.73,14.68,14.7,269600.0,11.619,11.6348,11.5953,11.6111,269600.0
2007-07-20 13:50:00,14.7,14.73,14.69,14.7,188800.0,11.6111,11.6348,11.6032,11.6111,188800.0
2007-07-20 14:00:00,14.7,14.73,14.68,14.71,319600.0,11.6111,11.6348,11.5953,11.619,319600.0
2007-07-20 14:10:00,14.72,14.72,14.68,14.71,250400.0,11.6269,11.6269,11.5953,11.619,250400.0
2007-07-20 14:20:00,14.71,14.72,14.69,14.7,286400.0,11.619,11.6269,11.6032,11.6111,286400.0
2007-07-20 14:30:00,14.7,14.7,14.67,14.68,293200.0,11.6111,11.6111,11.5874,11.5953,293200.0
2007-07-20 14:40:00,14.68,14.71,14.68,14.71,168000.0,11.5953,11.619,11.5953,11.619,168000.0
2007-07-20 14:50:00,14.7,14.72,14.69,14.72,257200.0,11.6111,11.6269,11.6032,11.6269,257200.0
2007-07-20 15:00:00,14.72,14.74,14.7,14.7,330800.0,11.6269,11.6427,11.6111,11.6111,330800.0
2007-07-20 15:10:00,14.7,14.71,14.68,14.68,346800.0,11.6111,11.619,11.5953,11.5953,346800.0
2007-07-20 15:20:00,14.68,14.7,14.67,14.69,384000.0,11.5953,11.6111,11.5874,11.6032,384000.0
2007-07-20 15:30:00,14.69,14.69,14.63,14.64,484400.0,11.6032,11.6032,11.5558,11.5637,484400.0
2007-07-20 15:40:00,14.63,14.66,14.63,14.65,666000.0,11.5558,11.5795,11.5558,11.5716,666000.0
2007-07-20 15:50:00,14.64,14.66,14.61,14.61,725600.0,11.5637,11.5795,11.54,11.54,725600.0
2007-07-23 09:30:00,14.77,14.82,14.74,14.79,696800.0,11.6664,11.7059,11.6427,11.6822,696800.0
2007-07-23 09:40:00,14.79,14.79,14.75,14.76,353200.0,11.6822,11.6822,11.6506,11.6585,353200.0
2007-07-23 09:50:00,14.76,14.78,14.72,14.74,381200.0,11.6585,11.6743,11.6269,11.6427,381200.0
2007-07-23 10:00:00,14.74,14.8,14.74,14.77,348000.0,11.6427,11.6901,11.6427,11.6664,348000.0
2007-07-23 10:10:00,14.77,14.81,14.77,14.79,280400.0,11.6664,11.698,11.6664,11.6822,280400.0
2007-07-23 10:20:00,14.8,14.82,14.77,14.82,295200.0,11.6901,11.7059,11.6664,11.7059,295200.0
2007-07-23 10:30:00,14.82,14.85,14.82,14.83,302800.0,11.7059,11.7296,11.7059,11.7138,302800.0
2007-07-23 10:40:00,14.84,14.85,14.83,14.83,177200.0,11.7217,11.7296,11.7138,11.7138,177200.0
2007-07-23 10:50:00,14.83,14.84,14.81,14.84,217600.0,11.7138,11.7217,11.698,11.7217,217600.0
2007-07-23 11:00:00,14.83,14.89,14.83,14.88,347600.0,11.7138,11.7612,11.7138,11.7533,347600.0
2007-07-23 11:10:00,14.88,14.93,14.87,14.93,280400.0,11.7533,11.7928,11.7454,11.7928,280400.0
2007-07-23 11:20:00,14.93,14.94,14.9,14.92,359200.0,11.7928,11.8007,11.7691,11.7849,359200.0
2007-07-23 11:30:00,14.92,14.95,14.92,14.93,203600.0,11.7849,11.8086,11.7849,11.7928,203600.0
2007-07-23 11:40:00,14.93,14.94,14.9,14.9,208800.0,11.7928,11.8007,11.7691,11.7691,208800.0
2007-07-23 11:50:00,14.9,14.93,14.89,14.89,205600.0,11.7691,11.7928,11.7612,11.7612,205600.0
2007-07-23 12:00:00,14.89,14.92,14.88,14.91,250000.0,11.7612,11.7849,11.7533,11.777,250000.0
2007-07-23 12:10:00,14.91,14.91,14.89,14.9,162000.0,11.777,11.777,11.7612,11.7691,162000.0
2007-07-23 12:20:00,14.9,14.9,14.88,14.88,175200.0,11.7691,11.7691,11.7533,11.7533,175200.0
2007-07-23 12:30:00,14.88,14.88,14.86,14.87,182400.0,11.7533,11.7533,11.7375,11.7454,182400.0
2007-07-23 12:40:00,14.87,14.88,14.83,14.84,316400.0,11.7454,11.7533,11.7138,11.7217,316400.0
2007-07-23 12:50:00,14.84,14.85,14.83,14.83,177600.0,11.7217,11.7296,11.7138,11.7138,177600.0
2007-07-23 13:00:00,14.83,14.84,14.81,14.82,180800.0,11.7138,11.7217,11.698,11.7059,180800.0
2007-07-23 13:10:00,14.82,14.84,14.81,14.84,88000.0,11.7059,11.7217,11.698,11.7217,88000.0
2007-07-23 13:20:00,14.83,14.86,14.83,14.85,227200.0,11.7138,11.7375,11.7138,11.7296,227200.0
2007-07-23 13:30:00,14.84,14.86,14.84,14.85,139600.0,11.7217,11.7375,11.7217,11.7296,139600.0
2007-07-23 13:40:00,14.86,14.86,14.84,14.85,130000.0,11.7375,11.7375,11.7217,11.7296,130000.0
2007-07-23 13:50:00,14.85,14.85,14.84,14.84,167200.0,11.7296,11.7296,11.7217,11.7217,167200.0
2007-07-23 14:00:00,14.85,14.87,14.84,14.85,240800.0,11.7296,11.7454,11.7217,11.7296,240800.0
2007-07-23 14:10:00,14.85,14.86,14.84,14.85,216800.0,11.7296,11.7375,11.7217,11.7296,216800.0
2007-07-23 14:20:00,14.85,14.86,14.84,14.85,227600.0,11.7296,11.7375,11.7217,11.7296,227600.0
2007-07-23 14:30:00,14.85,14.88,14.85,14.87,178400.0,11.7296,11.7533,11.7296,11.7454,178400.0
2007-07-23 14:40:00,14.87,14.88,14.86,14.88,276000.0,11.7454,11.7533,11.7375,11.7533,276000.0
2007-07-23 14:50:00,14.88,14.9,14.87,14.89,263600.0,11.7533,11.7691,11.7454,11.7612,263600.0
2007-07-23 15:00:00,14.9,14.9,14.86,14.88,333200.0,11.7691,11.7691,11.7375,11.7533,333200.0
2007-07-23 15:10:00,14.88,14.9,14.87,14.89,283600.0,11.7533,11.7691,11.7454,11.7612,283600.0
2007-07-23 15:20:00,14.89,14.9,14.87,14.88,324400.0,11.7612,11.7691,11.7454,11.7533,324400.0
2007-07-23 15:30:00,14.88,14.88,14.85,14.86,498000.0,11.7533,11.7533,11.7296,11.7375,498000.0
2007-07-23 15:40:00,14.86,14.86,14.83,14.84,548400.0,11.7375,11.7375,11.7138,11.7217,548400.0
2007-07-23 15:50:00,14.84,14.86,14.83,14.83,704400.0,11.7217,11.7375,11.7138,11.7138,704400.0
2007-07-24 09:30:00,14.79,14.85,14.76,14.8,695600.0,11.6822,11.7296,11.6585,11.6901,695600.0
2007-07-24 09:40:00,14.79,14.79,14.68,14.74,714400.0,11.6822,11.6822,11.5953,11.6427,714400.0
2007-07-24 09:50:00,14.74,14.79,14.74,14.78,328400.0,11.6427,11.6822,11.6427,11.6743,328400.0
2007-07-24 10:00:00,14.79,14.79,14.7,14.71,491200.0,11.6822,11.6822,11.6111,11.619,491200.0
2007-07-24 10:10:00,14.71,14.76,14.69,14.75,410000.0,11.619,11.6585,11.6032,11.6506,410000.0
2007-07-24 10:20:00,14.75,14.76,14.73,14.75,260800.0,11.6506,11.6585,11.6348,11.6506,260800.0
2007-07-24 10:30:00,14.75,14.75,14.7,14.72,302400.0,11.6506,11.6506,11.6111,11.6269,302400.0
2007-07-24 10:40:00,14.72,14.75,14.72,14.75,315200.0,11.6269,11.6506,11.6269,11.6506,315200.0
2007-07-24 10:50:00,14.75,14.8,14.74,14.8,196800.0,11.6506,11.6901,11.6427,11.6901,196800.0
2007-07-24 11:00:00,14.8,14.81,14.76,14.77,334400.0,11.6901,11.698,11.6585,11.6664,334400.0
2007-07-24 11:10:00,14.77,14.81,14.74,14.81,200000.0,11.6664,11.698,11.6427,11.698,200000.0
2007-07-24 11:20:00,14.81,14.81,14.74,14.77,343600.0,11.698,11.698,11.6427,11.6664,343600.0
2007-07-24 11:30:00,14.77,14.77,14.72,14.74,326800.0,11.6664,11.6664,11.6269,11.6427,326800.0
2007-07-24 11:40:00,14.75,14.78,14.74,14.76,319600.0,11.6506,11.6743,11.6427,11.6585,319600.0
2007-07-24 11:50:00,14.76,14.8,14.76,14.79,141200.0,11.6585,11.6901,11.6585,11.6822,141200.0
2007-07-24 12:00:00,14.8,14.81,14.74,14.75,354800.0,11.6901,11.698,11.6427,11.6506,354800.0
2007-07-24 12:10:00,14.75,14.79,14.74,14.79,183200.0,11.6506,11.6822,11.6427,11.6822,183200.0
2007-07-24 12:20:00,14.79,14.81,14.79,14.81,163200.0,11.6822,11.698,11.6822,11.698,163200.0
2007-07-24 12:30:00,14.81,14.85,14.81,14.84,694800.0,11.698,11.7296,11.698,11.7217,694800.0
2007-07-24 12:40:00,14.84,14.85,14.81,14.81,197200.0,11.7217,11.7296,11.698,11.698,197200.0
2007-07-24 12:50:00,14.81,14.83,14.81,14.83,121600.0,11.698,11.7138,11.698,11.7138,121600.0
2007-07-24 13:00:00,14.83,14.83,14.79,14.81,204800.0,11.7138,11.7138,11.6822,11.698,204800.0
2007-07-24 13:10:00,14.81,14.81,14.78,14.81,220800.0,11.698,11.698,11.6743,11.698,220800.0
2007-07-24 13:20:00,14.81,14.82,14.8,14.8,207200.0,11.698,11.7059,11.6901,11.6901,207200.0
2007-07-24 13:30:00,14.8,14.83,14.8,14.82,196400.0,11.6901,11.7138,11.6901,11.7059,196400.0
2007-07-24 13:40:00,14.82,14.83,14.8,14.8,363600.0,11.7059,11.7138,11.6901,11.6901,363600.0
2007-07-24 13:50:00,14.8,14.81,14.78,14.81,306000.0,11.6901,11.698,11.6743,11.698,306000.0
2007-07-24 14:00:00,14.81,14.81,14.76,14.79,425600.0,11.698,11.698,11.6585,11.6822,425600.0
2007-07-24 14:10:00,14.79,14.8,14.76,14.77,235200.0,11.6822,11.6901,11.6585,11.6664,235200.0
2007-07-24 14:20:00,14.77,14.79,14.76,14.78,254400.0,11.6664,11.6822,11.6585,11.6743,254400.0
2007-07-24 14:30:00,14.78,14.78,14.74,14.74,406400.0,11.6743,11.6743,11.6427,11.6427,406400.0
2007-07-24 14:40:00,14.75,14.75,14.69,14.72,823600.0,11.6506,11.6506,11.6032,11.6269,823600.0
2007-07-24 14:50:00,14.72,14.73,14.68,14.69,500400.0,11.6269,11.6348,11.5953,11.6032,500400.0
2007-07-24 15:00:00,14.69,14.69,14.63,14.63,564400.0,11.6032,11.6032,11.5558,11.5558,564400.0
2007-07-24 15:10:00,14.63,14.67,14.62,14.66,602800.0,11.5558,11.5874,11.5479,11.5795,602800.0
2007-07-24 15:20:00,14.66,14.67,14.59,14.61,776400.0,11.5795,11.5874,11.5242,11.54,776400.0
2007-07-24 15:30:00,14.61,14.62,14.58,14.59,602000.0,11.54,11.5479,11.5163,11.5242,602000.0
2007-07-24 15:40:00,14.59,14.59,14.54,14.57,875200.0,11.5242,11.5242,11.4847,11.5084,875200.0
2007-07-24 15:50:00,14.57,14.63,14.54,14.6,1012000.0,11.5084,11.5558,11.4847,11.5321,1012000.0
2007-07-25 09:30:00,14.59,14.64,14.58,14.59,636800.0,11.5242,11.5637,11.5163,11.5242,636800.0
2007-07-25 09:40:00,14.59,14.62,14.55,14.56,358400.0,11.5242,11.5479,11.4926,11.5005,358400.0
2007-07-25 09:50:00,14.56,14.57,14.45,14.47,408800.0,11.5005,11.5084,11.4136,11.4294,408800.0
2007-07-25 10:00:00,14.47,14.51,14.45,14.46,452000.0,11.4294,11.461,11.4136,11.4215,452000.0
2007-07-25 10:10:00,14.46,14.46,14.4,14.43,545600.0,11.4215,11.4215,11.3741,11.3978,545600.0
2007-07-25 10:20:00,14.43,14.43,14.35,14.36,623200.0,11.3978,11.3978,11.3346,11.3425,623200.0
2007-07-25 10:30:00,14.36,14.37,14.31,14.37,641600.0,11.3425,11.3504,11.303,11.3504,641600.0
2007-07-25 10:40:00,14.36,14.39,14.35,14.36,404400.0,11.3425,11.3662,11.3346,11.3425,404400.0
2007-07-25 10:50:00,14.35,14.43,14.35,14.4,492400.0,11.3346,11.3978,11.3346,11.3741,492400.0
2007-07-25 11:00:00,14.4,14.46,14.38,14.43,355200.0,11.3741,11.4215,11.3583,11.3978,355200.0
2007-07-25 11:10:00,14.43,14.44,14.34,14.37,307600.0,11.3978,11.4057,11.3267,11.3504,307600.0
2007-07-25 11:20:00,14.37,14.46,14.37,14.44,304000.0,11.3504,11.4215,11.3504,11.4057,304000.0
2007-07-25 11:30:00,14.44,14.47,14.38,14.43,348800.0,11.4057,11.4294,11.3583,11.3978,348800.0
2007-07-25 11:40:00,14.43,14.44,14.4,14.42,194800.0,11.3978,11.4057,11.3741,11.3899,194800.0
2007-07-25 11:50:00,14.42,14.45,14.4,14.41,273600.0,11.3899,11.4136,11.3741,11.382,273600.0
2007-07-25 12:00:00,14.41,14.43,14.36,14.39,223600.0,11.382,11.3978,11.3425,11.3662,223600.0
2007-07-25 12:10:00,14.39,14.41,14.37,14.39,297600.0,11.3662,11.382,11.3504,11.3662,297600.0
2007-07-25 12:20:00,14.39,14.4,14.37,14.39,305600.0,11.3662,11.3741,11.3504,11.3662,305600.0
2007-07-25 12:30:00,14.39,14.4,14.39,14.39,187200.0,11.3662,11.3741,11.3662,11.3662,187200.0
2007-07-25 12:40:00,14.39,14.39,14.36,14.37,177600.0,11.3662,11.3662,11.3425,11.3504,177600.0
2007-07-25 12:50:00,14.37,14.38,14.33,14.35,312800.0,11.3504,11.3583,11.3188,11.3346,312800.0
2007-07-25 13:00:00,14.35,14.39,14.35,14.38,173600.0,11.3346,11.3662,11.3346,11.3583,173600.0
2007-07-25 13:10:00,14.37,14.38,14.33,14.34,408400.0,11.3504,11.3583,11.3188,11.3267,408400.0
2007-07-25 13:20:00,14.34,14.35,14.32,14.33,186400.0,11.3267,11.3346,11.3109,11.3188,186400.0
2007-07-25 13:30:00,14.33,14.34,14.31,14.33,205200.0,11.3188,11.3267,11.303,11.3188,205200.0
2007-07-25 13:40:00,14.33,14.34,14.31,14.32,234400.0,11.3188,11.3267,11.303,11.3109,234400.0
2007-07-25 13:50:00,14.32,14.32,14.3,14.31,334000.0,11.3109,11.3109,11.2951,11.303,334000.0
2007-07-25 14:00:00,14.3,14.33,14.28,14.33,395600.0,11.2951,11.3188,11.2793,11.3188,395600.0
2007-07-25 14:10:00,14.33,14.37,14.3,14.36,342800.0,11.3188,11.3504,11.2951,11.3425,342800.0
2007-07-25 14:20:00,14.36,14.38,14.34,14.36,273600.0,11.3425,11.3583,11.3267,11.3425,273600.0
2007-07-25 14:30:00,14.36,14.36,14.33,14.34,216800.0,11.3425,11.3425,11.3188,11.3267,216800.0
2007-07-25 14:40:00,14.34,14.38,14.34,14.38,290800.0,11.3267,11.3583,11.3267,11.3583,290800.0
2007-07-25 14:50:00,14.38,14.38,14.35,14.37,362000.0,11.3583,11.3583,11.3346,11.3504,362000.0
2007-07-25 15:00:00,14.37,14.44,14.37,14.43,584400.0,11.3504,11.4057,11.3504,11.3978,584400.0
2007-07-25 15:10:00,14.43,14.49,14.43,14.44,532000.0,11.3978,11.4452,11.3978,11.4057,532000.0
2007-07-25 15:20:00,14.45,14.46,14.44,14.45,343200.0,11.4136,11.4215,11.4057,11.4136,343200.0
2007-07-25 15:30:00,14.45,14.46,14.41,14.43,514800.0,11.4136,11.4215,11.382,11.3978,514800.0
2007-07-25 15:40:00,14.43,14.46,14.42,14.45,488000.0,11.3978,11.4215,11.3899,11.4136,488000.0
2007-07-25 15:50:00,14.45,14.47,14.44,14.45,641600.0,11.4136,11.4294,11.4057,11.4136,641600.0
2007-07-26 09:30:00,14.18,14.26,14.15,14.24,1190400.0,11.2004,11.2635,11.1767,11.2477,1190400.0
2007-07-26 09:40:00,14.24,14.27,14.18,14.23,876800.0,11.2477,11.2714,11.2004,11.2398,876800.0
2007-07-26 09:50:00,14.23,14.29,14.22,14.27,551600.0,11.2398,11.2872,11.2319,11.2714,551600.0
2007-07-26 10:00:00,14.26,14.3,14.21,14.3,523600.0,11.2635,11.2951,11.224,11.2951,523600.0
2007-07-26 10:10:00,14.29,14.32,14.24,14.25,556000.0,11.2872,11.3109,11.2477,11.2556,556000.0
2007-07-26 10:20:00,14.25,14.28,14.2,14.22,646400.0,11.2556,11.2793,11.2161,11.2319,646400.0
2007-07-26 10:30:00,14.23,14.25,14.17,14.24,827600.0,11.2398,11.2556,11.1925,11.2477,827600.0
2007-07-26 10:40:00,14.24,14.29,14.22,14.29,344800.0,11.2477,11.2872,11.2319,11.2872,344800.0
2007-07-26 10:50:00,14.29,14.29,14.26,14.26,278400.0,11.2872,11.2872,11.2635,11.2635,278400.0
2007-07-26 11:00:00,14.27,14.27,14.21,14.24,513200.0,11.2714,11.2714,11.224,11.2477,513200.0
2007-07-26 11:10:00,14.24,14.26,14.1,14.12,806400.0,11.2477,11.2635,11.1372,11.153,806400.0
2007-07-26 11:20:00,14.12,14.13,14.04,14.09,462800.0,11.153,11.1609,11.0898,11.1293,462800.0
2007-07-26 11:30:00,14.09,14.15,14.03,14.14,433600.0,11.1293,11.1767,11.0819,11.1688,433600.0
2007-07-26 11:40:00,14.13,14.16,14.11,14.11,400000.0,11.1609,11.1846,11.1451,11.1451,400000.0
2007-07-26 11:50:00,14.11,14.2,14.09,14.18,553600.0,11.1451,11.2161,11.1293,11.2004,553600.0
2007-07-26 12:00:00,14.18,14.2,14.13,14.16,416800.0,11.2004,11.2161,11.1609,11.1846,416800.0
2007-07-26 12:10:00,14.17,14.17,14.08,14.11,554000.0,11.1925,11.1925,11.1214,11.1451,554000.0
2007-07-26 12:20:00,14.11,14.11,14.05,14.06,420400.0,11.1451,11.1451,11.0977,11.1056,420400.0
2007-07-26 12:30:00,14.06,14.08,14.02,14.07,594000.0,11.1056,11.1214,11.074,11.1135,594000.0
2007-07-26 12:40:00,14.07,14.11,14.03,14.11,522000.0,11.1135,11.1451,11.0819,11.1451,522000.0
2007-07-26 12:50:00,14.11,14.19,14.11,14.17,495600.0,11.1451,11.2083,11.1451,11.1925,495600.0
2007-07-26 13:00:00,14.17,14.19,14.15,14.15,536000.0,11.1925,11.2083,11.1767,11.1767,536000.0
2007-07-26 13:10:00,14.14,14.19,14.14,14.15,529600.0,11.1688,11.2083,11.1688,11.1767,529600.0
2007-07-26 13:20:00,14.15,14.18,14.09,14.18,525200.0,11.1767,11.2004,11.1293,11.2004,525200.0
2007-07-26 13:30:00,14.18,14.18,14.14,14.17,429600.0,11.2004,11.2004,11.1688,11.1925,429600.0
2007-07-26 13:40:00,14.17,14.19,14.11,14.11,364800.0,11.1925,11.2083,11.1451,11.1451,364800.0
2007-07-26 13:50:00,14.11,14.14,14.07,14.07,448000.0,11.1451,11.1688,11.1135,11.1135,448000.0
2007-07-26 14:00:00,14.08,14.11,14.03,14.06,471200.0,11.1214,11.1451,11.0819,11.1056,471200.0
2007-07-26 14:10:00,14.06,14.07,14.04,14.05,420000.0,11.1056,11.1135,11.0898,11.0977,420000.0
2007-07-26 14:20:00,14.05,14.07,14.03,14.07,756800.0,11.0977,11.1135,11.0819,11.1135,756800.0
2007-07-26 14:30:00,14.07,14.11,14.05,14.07,638400.0,11.1135,11.1451,11.0977,11.1135,638400.0
2007-07-26 14:40:00,14.07,14.09,13.96,13.96,626400.0,11.1135,11.1293,11.0266,11.0266,626400.0
2007-07-26 14:50:00,13.96,14.07,13.93,14.02,549200.0,11.0266,11.1135,11.0029,11.074,549200.0
2007-07-26 15:00:00,14.02,14.12,14.02,14.09,871600.0,11.074,11.153,11.074,11.1293,871600.0
2007-07-26 15:10:00,14.1,14.18,14.08,14.17,824800.0,11.1372,11.2004,11.1214,11.1925,824800.0
2007-07-26 15:20:00,14.17,14.24,14.14,14.14,1020400.0,11.1925,11.2477,11.1688,11.1688,1020400.0
2007-07-26 15:30:00,14.15,14.18,14.13,14.18,949200.0,11.1767,11.2004,11.1609,11.2004,949200.0
2007-07-26 15:40:00,14.18,14.28,14.13,14.28,1060400.0,11.2004,11.2793,11.1609,11.2793,1060400.0
2007-07-26 15:50:00,14.27,14.29,14.22,14.23,1413600.0,11.2714,11.2872,11.2319,11.2398,1413600.0
2007-07-27 09:30:00,14.11,14.24,14.07,14.07,863200.0,11.1451,11.2477,11.1135,11.1135,863200.0
2007-07-27 09:40:00,14.07,14.23,13.97,14.12,673600.0,11.1135,11.2398,11.0345,11.153,673600.0
2007-07-27 09:50:00,14.12,14.23,14.04,14.1,448800.0,11.153,11.2398,11.0898,11.1372,448800.0
2007-07-27 10:00:00,14.09,14.19,14.06,14.18,690000.0,11.1293,11.2083,11.1056,11.2004,690000.0
2007-07-27 10:10:00,14.19,14.26,14.17,14.23,574400.0,11.2083,11.2635,11.1925,11.2398,574400.0
2007-07-27 10:20:00,14.24,14.26,14.14,14.15,480400.0,11.2477,11.2635,11.1688,11.1767,480400.0
2007-07-27 10:30:00,14.15,14.23,14.06,14.08,424000.0,11.1767,11.2398,11.1056,11.1214,424000.0
2007-07-27 10:40:00,14.08,14.08,14.04,14.05,208800.0,11.1214,11.1214,11.0898,11.0977,208800.0
2007-07-27 10:50:00,14.06,14.06,13.99,14.06,342800.0,11.1056,11.1056,11.0503,11.1056,342800.0
2007-07-27 11:00:00,14.06,14.12,14.05,14.1,379200.0,11.1056,11.153,11.0977,11.1372,379200.0
2007-07-27 11:10:00,14.1,14.13,14.06,14.11,285200.0,11.1372,11.1609,11.1056,11.1451,285200.0
2007-07-27 11:20:00,14.12,14.13,14.06,14.12,346000.0,11.153,11.1609,11.1056,11.153,346000.0
2007-07-27 11:30:00,14.11,14.14,14.06,14.1,406800.0,11.1451,11.1688,11.1056,11.1372,406800.0
2007-07-27 11:40:00,14.1,14.11,14.06,14.08,394800.0,11.1372,11.1451,11.1056,11.1214,394800.0
2007-07-27 11:50:00,14.09,14.1,14.04,14.07,323200.0,11.1293,11.1372,11.0898,11.1135,323200.0
2007-07-27 12:00:00,14.07,14.09,14.04,14.08,248000.0,11.1135,11.1293,11.0898,11.1214,248000.0
2007-07-27 12:10:00,14.08,14.12,14.05,14.11,284000.0,11.1214,11.153,11.0977,11.1451,284000.0
2007-07-27 12:20:00,14.11,14.11,14.07,14.09,203200.0,11.1451,11.1451,11.1135,11.1293,203200.0
2007-07-27 12:30:00,14.09,14.09,14.04,14.05,247600.0,11.1293,11.1293,11.0898,11.0977,247600.0
2007-07-27 12:40:00,14.06,14.13,14.05,14.1,287200.0,11.1056,11.1609,11.0977,11.1372,287200.0
2007-07-27 12:50:00,14.1,14.11,14.05,14.08,228800.0,11.1372,11.1451,11.0977,11.1214,228800.0
2007-07-27 13:00:00,14.09,14.13,14.06,14.1,297200.0,11.1293,11.1609,11.1056,11.1372,297200.0
2007-07-27 13:10:00,14.11,14.16,14.09,14.15,209600.0,11.1451,11.1846,11.1293,11.1767,209600.0
2007-07-27 13:20:00,14.15,14.16,14.12,14.13,178800.0,11.1767,11.1846,11.153,11.1609,178800.0
2007-07-27 13:30:00,14.13,14.13,14.08,14.12,163600.0,11.1609,11.1609,11.1214,11.153,163600.0
2007-07-27 13:40:00,14.12,14.18,14.12,14.17,194400.0,11.153,11.2004,11.153,11.1925,194400.0
2007-07-27 13:50:00,14.17,14.26,14.17,14.2,758400.0,11.1925,11.2635,11.1925,11.2161,758400.0
2007-07-27 14:00:00,14.2,14.21,14.16,14.2,554400.0,11.2161,11.224,11.1846,11.2161,554400.0
2007-07-27 14:10:00,14.2,14.21,14.15,14.17,758800.0,11.2161,11.224,11.1767,11.1925,758800.0
2007-07-27 14:20:00,14.17,14.17,14.11,14.13,613200.0,11.1925,11.1925,11.1451,11.1609,613200.0
2007-07-27 14:30:00,14.13,14.16,14.12,14.14,865200.0,11.1609,11.1846,11.153,11.1688,865200.0
2007-07-27 14:40:00,14.13,14.15,14.13,14.13,916400.0,11.1609,11.1767,11.1609,11.1609,916400.0
2007-07-27 14:50:00,14.13,14.15,14.12,14.12,905600.0,11.1609,11.1767,11.153,11.153,905600.0
2007-07-27 15:00:00,14.12,14.13,14.11,14.12,614400.0,11.153,11.1609,11.1451,11.153,614400.0
2007-07-27 15:10:00,14.12,14.12,14.06,14.07,622400.0,11.153,11.153,11.1056,11.1135,622400.0
2007-07-27 15:20:00,14.07,14.08,14.03,14.05,764400.0,11.1135,11.1214,11.0819,11.0977,764400.0
2007-07-27 15:30:00,14.04,14.05,13.93,13.97,1026400.0,11.0898,11.0977,11.0029,11.0345,1026400.0
2007-07-27 15:40:00,13.97,13.98,13.91,13.92,872400.0,11.0345,11.0424,10.9871,10.995,872400.0
2007-07-27 15:50:00,13.92,13.94,13.86,13.87,945600.0,10.995,11.0108,10.9476,10.9555,945600.0
2007-07-30 09:30:00,14.08,14.2,13.9,13.95,857200.0,11.1214,11.2161,10.9792,11.0187,857200.0
2007-07-30 09:40:00,13.97,14.02,13.91,14.01,994400.0,11.0345,11.074,10.9871,11.0661,994400.0
2007-07-30 09:50:00,14.01,14.08,14.0,14.01,821600.0,11.0661,11.1214,11.0582,11.0661,821600.0
2007-07-30 10:00:00,14.01,14.03,13.9,13.97,750000.0,11.0661,11.0819,10.9792,11.0345,750000.0
2007-07-30 10:10:00,13.97,14.0,13.94,13.99,508400.0,11.0345,11.0582,11.0108,11.0503,508400.0
2007-07-30 10:20:00,13.98,14.06,13.98,14.05,416400.0,11.0424,11.1056,11.0424,11.0977,416400.0
2007-07-30 10:30:00,14.05,14.06,14.03,14.05,440000.0,11.0977,11.1056,11.0819,11.0977,440000.0
2007-07-30 10:40:00,14.05,14.06,14.01,14.06,324000.0,11.0977,11.1056,11.0661,11.1056,324000.0
2007-07-30 10:50:00,14.06,14.06,14.04,14.05,253600.0,11.1056,11.1056,11.0898,11.0977,253600.0
2007-07-30 11:00:00,14.05,14.07,14.0,14.02,530800.0,11.0977,11.1135,11.0582,11.074,530800.0
2007-07-30 11:10:00,14.02,14.05,13.99,14.04,235200.0,11.074,11.0977,11.0503,11.0898,235200.0
2007-07-30 11:20:00,14.05,14.07,14.04,14.06,344000.0,11.0977,11.1135,11.0898,11.1056,344000.0
2007-07-30 11:30:00,14.06,14.07,14.03,14.05,299200.0,11.1056,11.1135,11.0819,11.0977,299200.0
2007-07-30 11:40:00,14.06,14.09,14.04,14.08,242000.0,11.1056,11.1293,11.0898,11.1214,242000.0
2007-07-30 11:50:00,14.08,14.13,14.06,14.13,377600.0,11.1214,11.1609,11.1056,11.1609,377600.0
2007-07-30 12:00:00,14.13,14.13,14.08,14.09,453600.0,11.1609,11.1609,11.1214,11.1293,453600.0
2007-07-30 12:10:00,14.09,14.1,14.05,14.05,381600.0,11.1293,11.1372,11.0977,11.0977,381600.0
2007-07-30 12:20:00,14.05,14.07,14.03,14.06,257600.0,11.0977,11.1135,11.0819,11.1056,257600.0
2007-07-30 12:30:00,14.06,14.09,14.06,14.09,185600.0,11.1056,11.1293,11.1056,11.1293,185600.0
2007-07-30 12:40:00,14.09,14.1,14.06,14.07,249600.0,11.1293,11.1372,11.1056,11.1135,249600.0
2007-07-30 12:50:00,14.08,14.11,14.08,14.11,432000.0,11.1214,11.1451,11.1214,11.1451,432000.0
2007-07-30 13:00:00,14.11,14.15,14.1,14.14,319200.0,11.1451,11.1767,11.1372,11.1688,319200.0
2007-07-30 13:10:00,14.14,14.14,14.11,14.13,177200.0,11.1688,11.1688,11.1451,11.1609,177200.0
2007-07-30 13:20:00,14.13,14.13,14.11,14.11,138000.0,11.1609,11.1609,11.1451,11.1451,138000.0
2007-07-30 13:30:00,14.12,14.12,14.08,14.08,248000.0,11.153,11.153,11.1214,11.1214,248000.0
2007-07-30 13:40:00,14.08,14.12,14.08,14.12,393600.0,11.1214,11.153,11.1214,11.153,393600.0
2007-07-30 13:50:00,14.12,14.2,14.11,14.19,401200.0,11.153,11.2161,11.1451,11.2083,401200.0
2007-07-30 14:00:00,14.19,14.19,14.16,14.16,422800.0,11.2083,11.2083,11.1846,11.1846,422800.0
2007-07-30 14:10:00,14.16,14.17,14.13,14.14,527200.0,11.1846,11.1925,11.1609,11.1688,527200.0
2007-07-30 14:20:00,14.14,14.15,14.11,14.12,588800.0,11.1688,11.1767,11.1451,11.153,588800.0
2007-07-30 14:30:00,14.12,14.15,14.1,14.11,1524800.0,11.153,11.1767,11.1372,11.1451,1524800.0
2007-07-30 14:40:00,14.11,14.18,14.11,14.14,325200.0,11.1451,11.2004,11.1451,11.1688,325200.0
2007-07-30 14:50:00,14.15,14.17,14.13,14.15,418400.0,11.1767,11.1925,11.1609,11.1767,418400.0
2007-07-30 15:00:00,14.15,14.16,14.13,14.15,752800.0,11.1767,11.1846,11.1609,11.1767,752800.0
2007-07-30 15:10:00,14.15,14.16,14.13,14.13,467200.0,11.1767,11.1846,11.1609,11.1609,467200.0
2007-07-30 15:20:00,14.13,14.2,14.13,14.18,711600.0,11.1609,11.2161,11.1609,11.2004,711600.0
2007-07-30 15:30:00,14.18,14.22,14.18,14.22,450000.0,11.2004,11.2319,11.2004,11.2319,450000.0
2007-07-30 15:40:00,14.22,14.23,14.2,14.2,494800.0,11.2319,11.2398,11.2161,11.2161,494800.0
2007-07-30 15:50:00,14.2,14.21,14.19,14.19,665200.0,11.2161,11.224,11.2083,11.2083,665200.0
2007-07-31 09:30:00,14.02,14.41,14.02,14.22,1676400.0,11.074,11.382,11.074,11.2319,1676400.0
2007-07-31 09:40:00,14.22,14.3,14.22,14.26,787200.0,11.2319,11.2951,11.2319,11.2635,787200.0
2007-07-31 09:50:00,14.25,14.29,14.23,14.29,352800.0,11.2556,11.2872,11.2398,11.2872,352800.0
2007-07-31 10:00:00,14.29,14.38,14.29,14.37,390400.0,11.2872,11.3583,11.2872,11.3504,390400.0
2007-07-31 10:10:00,14.34,14.4,14.34,14.38,669600.0,11.3267,11.3741,11.3267,11.3583,669600.0
2007-07-31 10:20:00,14.38,14.4,14.33,14.33,437600.0,11.3583,11.3741,11.3188,11.3188,437600.0
2007-07-31 10:30:00,14.33,14.38,14.31,14.35,402000.0,11.3188,11.3583,11.303,11.3346,402000.0
2007-07-31 10:40:00,14.35,14.37,14.33,14.35,443600.0,11.3346,11.3504,11.3188,11.3346,443600.0
2007-07-31 10:50:00,14.35,14.35,14.3,14.33,550800.0,11.3346,11.3346,11.2951,11.3188,550800.0
2007-07-31 11:00:00,14.34,14.34,14.25,14.25,497200.0,11.3267,11.3267,11.2556,11.2556,497200.0
2007-07-31 11:10:00,14.26,14.28,14.21,14.24,469200.0,11.2635,11.2793,11.224,11.2477,469200.0
2007-07-31 11:20:00,14.24,14.25,14.18,14.21,342800.0,11.2477,11.2556,11.2004,11.224,342800.0
2007-07-31 11:30:00,14.21,14.23,14.2,14.23,385600.0,11.224,11.2398,11.2161,11.2398,385600.0
2007-07-31 11:40:00,14.23,14.25,14.22,14.25,261200.0,11.2398,11.2556,11.2319,11.2556,261200.0
2007-07-31 11:50:00,14.25,14.27,14.25,14.26,274400.0,11.2556,11.2714,11.2556,11.2635,274400.0
2007-07-31 12:00:00,14.27,14.28,14.24,14.25,280800.0,11.2714,11.2793,11.2477,11.2556,280800.0
2007-07-31 12:10:00,14.25,14.27,14.23,14.24,252000.0,11.2556,11.2714,11.2398,11.2477,252000.0
2007-07-31 12:20:00,14.24,14.27,14.23,14.26,228800.0,11.2477,11.2714,11.2398,11.2635,228800.0
2007-07-31 12:30:00,14.27,14.27,14.23,14.26,358400.0,11.2714,11.2714,11.2398,11.2635,358400.0
2007-07-31 12:40:00,14.26,14.28,14.26,14.28,313200.0,11.2635,11.2793,11.2635,11.2793,313200.0
2007-07-31 12:50:00,14.28,14.28,14.25,14.28,372400.0,11.2793,11.2793,11.2556,11.2793,372400.0
2007-07-31 13:00:00,14.28,14.29,14.23,14.26,550000.0,11.2793,11.2872,11.2398,11.2635,550000.0
2007-07-31 13:10:00,14.25,14.31,14.25,14.29,309200.0,11.2556,11.303,11.2556,11.2872,309200.0
2007-07-31 13:20:00,14.29,14.3,14.25,14.26,310000.0,11.2872,11.2951,11.2556,11.2635,310000.0
2007-07-31 13:30:00,14.26,14.26,14.17,14.21,320400.0,11.2635,11.2635,11.1925,11.224,320400.0
2007-07-31 13:40:00,14.21,14.22,14.17,14.19,217200.0,11.224,11.2319,11.1925,11.2083,217200.0
2007-07-31 13:50:00,14.19,14.24,14.15,14.24,163200.0,11.2083,11.2477,11.1767,11.2477,163200.0
2007-07-31 14:00:00,14.24,14.25,14.19,14.19,271600.0,11.2477,11.2556,11.2083,11.2083,271600.0
2007-07-31 14:10:00,14.19,14.22,14.19,14.2,313200.0,11.2083,11.2319,11.2083,11.2161,313200.0
2007-07-31 14:20:00,14.2,14.2,14.13,14.13,318400.0,11.2161,11.2161,11.1609,11.1609,318400.0
2007-07-31 14:30:00,14.13,14.13,14.05,14.05,598800.0,11.1609,11.1609,11.0977,11.0977,598800.0
2007-07-31 14:40:00,14.05,14.11,14.05,14.1,484000.0,11.0977,11.1451,11.0977,11.1372,484000.0
2007-07-31 14:50:00,14.1,14.13,14.07,14.11,498800.0,11.1372,11.1609,11.1135,11.1451,498800.0
2007-07-31 15:00:00,14.11,14.18,14.1,14.17,571600.0,11.1451,11.2004,11.1372,11.1925,571600.0
2007-07-31 15:10:00,14.17,14.2,14.17,14.2,556400.0,11.1925,11.2161,11.1925,11.2161,556400.0
2007-07-31 15:20:00,14.2,14.22,14.18,14.2,513200.0,11.2161,11.2319,11.2004,11.2161,513200.0
2007-07-31 15:30:00,14.2,14.23,14.15,14.15,677600.0,11.2161,11.2398,11.1767,11.1767,677600.0
2007-07-31 15:40:00,14.15,14.18,14.08,14.1,796800.0,11.1767,11.2004,11.1214,11.1372,796800.0
2007-07-31 15:50:00,14.1,14.17,14.1,14.1,1537200.0,11.1372,11.1925,11.1372,11.1372,1537200.0
2007-08-01 09:30:00,14.3,14.31,14.09,14.22,919600.0,11.2951,11.303,11.1293,11.2319,919600.0
2007-08-01 09:40:00,14.21,14.22,14.08,14.12,454800.0,11.224,11.2319,11.1214,11.153,454800.0
2007-08-01 09:50:00,14.12,14.18,14.1,14.14,631200.0,11.153,11.2004,11.1372,11.1688,631200.0
2007-08-01 10:00:00,14.14,14.18,14.1,14.13,604400.0,11.1688,11.2004,11.1372,11.1609,604400.0
2007-08-01 10:10:00,14.13,14.27,14.13,14.26,599200.0,11.1609,11.2714,11.1609,11.2635,599200.0
2007-08-01 10:20:00,14.27,14.29,14.15,14.15,571200.0,11.2714,11.2872,11.1767,11.1767,571200.0
2007-08-01 10:30:00,14.15,14.19,14.13,14.18,776800.0,11.1767,11.2083,11.1609,11.2004,776800.0
2007-08-01 10:40:00,14.18,14.22,14.13,14.21,518800.0,11.2004,11.2319,11.1609,11.224,518800.0
2007-08-01 10:50:00,14.21,14.24,14.13,14.17,378800.0,11.224,11.2477,11.1609,11.1925,378800.0
2007-08-01 11:00:00,14.17,14.2,14.12,14.13,414800.0,11.1925,11.2161,11.153,11.1609,414800.0
2007-08-01 11:10:00,14.13,14.28,14.13,14.27,639200.0,11.1609,11.2793,11.1609,11.2714,639200.0
2007-08-01 11:20:00,14.27,14.28,14.2,14.21,355200.0,11.2714,11.2793,11.2161,11.224,355200.0
2007-08-01 11:30:00,14.21,14.27,14.2,14.23,410000.0,11.224,11.2714,11.2161,11.2398,410000.0
2007-08-01 11:40:00,14.23,14.24,14.2,14.22,301600.0,11.2398,11.2477,11.2161,11.2319,301600.0
2007-08-01 11:50:00,14.22,14.24,14.21,14.24,312800.0,11.2319,11.2477,11.224,11.2477,312800.0
2007-08-01 12:00:00,14.24,14.24,14.19,14.22,349200.0,11.2477,11.2477,11.2083,11.2319,349200.0
2007-08-01 12:10:00,14.22,14.23,14.19,14.2,590400.0,11.2319,11.2398,11.2083,11.2161,590400.0
2007-08-01 12:20:00,14.21,14.22,14.17,14.2,312800.0,11.224,11.2319,11.1925,11.2161,312800.0
2007-08-01 12:30:00,14.2,14.22,14.18,14.19,311600.0,11.2161,11.2319,11.2004,11.2083,311600.0
2007-08-01 12:40:00,14.19,14.2,14.12,14.13,438800.0,11.2083,11.2161,11.153,11.1609,438800.0
2007-08-01 12:50:00,14.13,14.13,14.09,14.12,274400.0,11.1609,11.1609,11.1293,11.153,274400.0
2007-08-01 13:00:00,14.12,14.12,14.06,14.09,250800.0,11.153,11.153,11.1056,11.1293,250800.0
2007-08-01 13:10:00,14.09,14.1,14.06,14.07,282400.0,11.1293,11.1372,11.1056,11.1135,282400.0
2007-08-01 13:20:00,14.07,14.1,14.05,14.08,449600.0,11.1135,11.1372,11.0977,11.1214,449600.0
2007-08-01 13:30:00,14.08,14.12,14.07,14.11,339600.0,11.1214,11.153,11.1135,11.1451,339600.0
2007-08-01 13:40:00,14.11,14.13,14.07,14.1,362400.0,11.1451,11.1609,11.1135,11.1372,362400.0
2007-08-01 13:50:00,14.1,14.15,14.09,14.13,293600.0,11.1372,11.1767,11.1293,11.1609,293600.0
2007-08-01 14:00:00,14.13,14.17,14.12,14.14,535600.0,11.1609,11.1925,11.153,11.1688,535600.0
2007-08-01 14:10:00,14.14,14.14,14.1,14.11,414400.0,11.1688,11.1688,11.1372,11.1451,414400.0
2007-08-01 14:20:00,14.11,14.12,14.08,14.09,409600.0,11.1451,11.153,11.1214,11.1293,409600.0
2007-08-01 14:30:00,14.09,14.1,14.04,14.07,626800.0,11.1293,11.1372,11.0898,11.1135,626800.0
2007-08-01 14:40:00,14.07,14.1,14.05,14.07,554800.0,11.1135,11.1372,11.0977,11.1135,554800.0
2007-08-01 14:50:00,14.07,14.09,14.01,14.05,542800.0,11.1135,11.1293,11.0661,11.0977,542800.0
2007-08-01 15:00:00,14.04,14.06,14.02,14.04,566400.0,11.0898,11.1056,11.074,11.0898,566400.0
2007-08-01 15:10:00,14.04,14.08,14.02,14.06,692000.0,11.0898,11.1214,11.074,11.1056,692000.0
2007-08-01 15:20:00,14.06,14.07,13.99,14.02,769200.0,11.1056,11.1135,11.0503,11.074,769200.0
2007-08-01 15:30:00,14.02,14.12,14.01,14.12,753600.0,11.074,11.153,11.0661,11.153,753600.0
2007-08-01 15:40:00,14.12,14.16,14.09,14.15,1381200.0,11.153,11.1846,11.1293,11.1767,1381200.0
2007-08-01 15:50:00,14.15,14.27,14.15,14.26,1577200.0,11.1767,11.2714,11.1767,11.2635,1577200.0
2007-08-02 09:30:00,14.31,14.31,14.18,14.22,465600.0,11.303,11.303,11.2004,11.2319,465600.0
2007-08-02 09:40:00,14.23,14.24,14.22,14.22,246400.0,11.2398,11.2477,11.2319,11.2319,246400.0
2007-08-02 09:50:00,14.22,14.22,14.13,14.17,337600.0,11.2319,11.2319,11.1609,11.1925,337600.0
2007-08-02 10:00:00,14.17,14.18,14.15,14.16,256000.0,11.1925,11.2004,11.1767,11.1846,256000.0
2007-08-02 10:10:00,14.16,14.18,14.15,14.17,240000.0,11.1846,11.2004,11.1767,11.1925,240000.0
2007-08-02 10:20:00,14.17,14.19,14.15,14.19,515200.0,11.1925,11.2083,11.1767,11.2083,515200.0
2007-08-02 10:30:00,14.19,14.19,14.15,14.17,220800.0,11.2083,11.2083,11.1767,11.1925,220800.0
2007-08-02 10:40:00,14.17,14.18,14.14,14.15,174000.0,11.1925,11.2004,11.1688,11.1767,174000.0
2007-08-02 10:50:00,14.14,14.15,14.12,14.12,172400.0,11.1688,11.1767,11.153,11.153,172400.0
2007-08-02 11:00:00,14.12,14.15,14.07,14.13,299600.0,11.153,11.1767,11.1135,11.1609,299600.0
2007-08-02 11:10:00,14.13,14.18,14.11,14.15,248800.0,11.1609,11.2004,11.1451,11.1767,248800.0
2007-08-02 11:20:00,14.15,14.18,14.15,14.18,183200.0,11.1767,11.2004,11.1767,11.2004,183200.0
2007-08-02 11:30:00,14.18,14.18,14.16,14.17,172400.0,11.2004,11.2004,11.1846,11.1925,172400.0
2007-08-02 11:40:00,14.16,14.17,14.14,14.17,139600.0,11.1846,11.1925,11.1688,11.1925,139600.0
2007-08-02 11:50:00,14.18,14.19,14.17,14.18,338400.0,11.2004,11.2083,11.1925,11.2004,338400.0
2007-08-02 12:00:00,14.18,14.19,14.17,14.18,604400.0,11.2004,11.2083,11.1925,11.2004,604400.0
2007-08-02 12:10:00,14.18,14.18,14.15,14.16,616400.0,11.2004,11.2004,11.1767,11.1846,616400.0
2007-08-02 12:20:00,14.17,14.18,14.16,14.17,202800.0,11.1925,11.2004,11.1846,11.1925,202800.0
2007-08-02 12:30:00,14.17,14.18,14.16,14.18,203600.0,11.1925,11.2004,11.1846,11.2004,203600.0
2007-08-02 12:40:00,14.17,14.18,14.16,14.16,398400.0,11.1925,11.2004,11.1846,11.1846,398400.0
2007-08-02 12:50:00,14.16,14.17,14.16,14.16,118400.0,11.1846,11.1925,11.1846,11.1846,118400.0
2007-08-02 13:00:00,14.16,14.17,14.11,14.14,352400.0,11.1846,11.1925,11.1451,11.1688,352400.0
2007-08-02 13:10:00,14.14,14.16,14.13,14.16,101600.0,11.1688,11.1846,11.1609,11.1846,101600.0
2007-08-02 13:20:00,14.15,14.15,14.11,14.12,192400.0,11.1767,11.1767,11.1451,11.153,192400.0
2007-08-02 13:30:00,14.13,14.17,14.12,14.16,651200.0,11.1609,11.1925,11.153,11.1846,651200.0
2007-08-02 13:40:00,14.16,14.16,14.12,14.12,204800.0,11.1846,11.1846,11.153,11.153,204800.0
2007-08-02 13:50:00,14.12,14.15,14.12,14.15,377200.0,11.153,11.1767,11.153,11.1767,377200.0
2007-08-02 14:00:00,14.14,14.2,14.14,14.19,414000.0,11.1688,11.2161,11.1688,11.2083,414000.0
2007-08-02 14:10:00,14.19,14.19,14.14,14.15,194400.0,11.2083,11.2083,11.1688,11.1767,194400.0
2007-08-02 14:20:00,14.15,14.16,14.11,14.12,214400.0,11.1767,11.1846,11.1451,11.153,214400.0
2007-08-02 14:30:00,14.12,14.15,14.1,14.11,335200.0,11.153,11.1767,11.1372,11.1451,335200.0
2007-08-02 14:40:00,14.1,14.14,14.1,14.11,200800.0,11.1372,11.1688,11.1372,11.1451,200800.0
2007-08-02 14:50:00,14.12,14.13,14.09,14.12,172800.0,11.153,11.1609,11.1293,11.153,172800.0
2007-08-02 15:00:00,14.12,14.15,14.11,14.15,995600.0,11.153,11.1767,11.1451,11.1767,995600.0
2007-08-02 15:10:00,14.15,14.18,14.13,14.14,258800.0,11.1767,11.2004,11.1609,11.1688,258800.0
2007-08-02 15:20:00,14.14,14.22,14.1,14.21,955600.0,11.1688,11.2319,11.1372,11.224,955600.0
2007-08-02 15:30:00,14.21,14.23,14.19,14.2,546400.0,11.224,11.2398,11.2083,11.2161,546400.0
2007-08-02 15:40:00,14.2,14.22,14.18,14.22,453200.0,11.2161,11.2319,11.2004,11.2319,453200.0
2007-08-02 15:50:00,14.22,14.24,14.19,14.22,673200.0,11.2319,11.2477,11.2083,11.2319,673200.0
2007-08-03 09:30:00,14.03,14.25,14.03,14.17,496400.0,11.0819,11.2556,11.0819,11.1925,496400.0
2007-08-03 09:40:00,14.17,14.2,14.1,14.16,243200.0,11.1925,11.2161,11.1372,11.1846,243200.0
2007-08-03 09:50:00,14.17,14.21,14.11,14.17,287200.0,11.1925,11.224,11.1451,11.1925,287200.0
2007-08-03 10:00:00,14.16,14.16,14.03,14.06,468800.0,11.1846,11.1846,11.0819,11.1056,468800.0
2007-08-03 10:10:00,14.06,14.15,14.06,14.15,176400.0,11.1056,11.1767,11.1056,11.1767,176400.0
2007-08-03 10:20:00,14.16,14.24,14.14,14.21,137600.0,11.1846,11.2477,11.1688,11.224,137600.0
2007-08-03 10:30:00,14.22,14.24,14.17,14.17,711200.0,11.2319,11.2477,11.1925,11.1925,711200.0
2007-08-03 10:40:00,14.18,14.21,14.15,14.2,881200.0,11.2004,11.224,11.1767,11.2161,881200.0
2007-08-03 10:50:00,14.2,14.24,14.19,14.22,275600.0,11.2161,11.2477,11.2083,11.2319,275600.0
2007-08-03 11:00:00,14.22,14.28,14.22,14.26,299200.0,11.2319,11.2793,11.2319,11.2635,299200.0
2007-08-03 11:10:00,14.26,14.31,14.22,14.24,413600.0,11.2635,11.303,11.2319,11.2477,413600.0
2007-08-03 11:20:00,14.24,14.29,14.23,14.29,164800.0,11.2477,11.2872,11.2398,11.2872,164800.0
2007-08-03 11:30:00,14.29,14.32,14.29,14.32,152000.0,11.2872,11.3109,11.2872,11.3109,152000.0
2007-08-03 11:40:00,14.32,14.35,14.28,14.3,661600.0,11.3109,11.3346,11.2793,11.2951,661600.0
2007-08-03 11:50:00,14.3,14.34,14.23,14.3,459200.0,11.2951,11.3267,11.2398,11.2951,459200.0
2007-08-03 12:00:00,14.3,14.35,14.28,14.3,308000.0,11.2951,11.3346,11.2793,11.2951,308000.0
2007-08-03 12:10:00,14.3,14.37,14.3,14.33,236800.0,11.2951,11.3504,11.2951,11.3188,236800.0
2007-08-03 12:20:00,14.33,14.34,14.3,14.33,231200.0,11.3188,11.3267,11.2951,11.3188,231200.0
2007-08-03 12:30:00,14.33,14.35,14.3,14.31,217200.0,11.3188,11.3346,11.2951,11.303,217200.0
2007-08-03 12:40:00,14.31,14.33,14.25,14.27,280400.0,11.303,11.3188,11.2556,11.2714,280400.0
2007-08-03 12:50:00,14.27,14.31,14.26,14.27,158000.0,11.2714,11.303,11.2635,11.2714,158000.0
2007-08-03 13:00:00,14.27,14.3,14.26,14.29,154800.0,11.2714,11.2951,11.2635,11.2872,154800.0
2007-08-03 13:10:00,14.29,14.3,14.26,14.28,274000.0,11.2872,11.2951,11.2635,11.2793,274000.0
2007-08-03 13:20:00,14.28,14.3,14.27,14.27,128400.0,11.2793,11.2951,11.2714,11.2714,128400.0
2007-08-03 13:30:00,14.27,14.27,14.23,14.24,128800.0,11.2714,11.2714,11.2398,11.2477,128800.0
2007-08-03 13:40:00,14.24,14.28,14.24,14.28,342400.0,11.2477,11.2793,11.2477,11.2793,342400.0
2007-08-03 13:50:00,14.28,14.31,14.27,14.3,382000.0,11.2793,11.303,11.2714,11.2951,382000.0
2007-08-03 14:00:00,14.3,14.34,14.3,14.33,283600.0,11.2951,11.3267,11.2951,11.3188,283600.0
2007-08-03 14:10:00,14.32,14.33,14.29,14.3,960400.0,11.3109,11.3188,11.2872,11.2951,960400.0
2007-08-03 14:20:00,14.3,14.3,14.24,14.24,807200.0,11.2951,11.2951,11.2477,11.2477,807200.0
2007-08-03 14:30:00,14.24,14.3,14.24,14.3,354400.0,11.2477,11.2951,11.2477,11.2951,354400.0
2007-08-03 14:40:00,14.3,14.32,14.27,14.28,412800.0,11.2951,11.3109,11.2714,11.2793,412800.0
2007-08-03 14:50:00,14.28,14.31,14.26,14.26,393200.0,11.2793,11.303,11.2635,11.2635,393200.0
2007-08-03 15:00:00,14.26,14.27,14.2,14.2,427200.0,11.2635,11.2714,11.2161,11.2161,427200.0
2007-08-03 15:10:00,14.2,14.23,14.2,14.22,674800.0,11.2161,11.2398,11.2161,11.2319,674800.0
2007-08-03 15:20:00,14.22,14.23,14.18,14.21,783200.0,11.2319,11.2398,11.2004,11.224,783200.0
2007-08-03 15:30:00,14.21,14.23,14.19,14.2,862400.0,11.224,11.2398,11.2083,11.2161,862400.0
2007-08-03 15:40:00,14.2,14.24,14.2,14.23,747600.0,11.2161,11.2477,11.2161,11.2398,747600.0
2007-08-03 15:50:00,14.23,14.23,14.13,14.14,1123600.0,11.2398,11.2398,11.1609,11.1688,1123600.0
2007-08-06 09:30:00,13.96,14.24,13.96,14.21,330000.0,11.0266,11.2477,11.0266,11.224,330000.0
2007-08-06 09:40:00,14.21,14.21,14.06,14.08,370800.0,11.224,11.224,11.1056,11.1214,370800.0
2007-08-06 09:50:00,14.06,14.16,14.01,14.14,361600.0,11.1056,11.1846,11.0661,11.1688,361600.0
2007-08-06 10:00:00,14.14,14.17,14.1,14.13,305600.0,11.1688,11.1925,11.1372,11.1609,305600.0
2007-08-06 10:10:00,14.12,14.19,14.06,14.14,221200.0,11.153,11.2083,11.1056,11.1688,221200.0
2007-08-06 10:20:00,14.14,14.18,14.12,14.14,260800.0,11.1688,11.2004,11.153,11.1688,260800.0
2007-08-06 10:30:00,14.13,14.18,14.07,14.18,315200.0,11.1609,11.2004,11.1135,11.2004,315200.0
2007-08-06 10:40:00,14.18,14.18,14.11,14.12,211200.0,11.2004,11.2004,11.1451,11.153,211200.0
2007-08-06 10:50:00,14.11,14.15,14.09,14.13,384800.0,11.1451,11.1767,11.1293,11.1609,384800.0
2007-08-06 11:00:00,14.13,14.2,14.12,14.19,314400.0,11.1609,11.2161,11.153,11.2083,314400.0
2007-08-06 11:10:00,14.19,14.3,14.18,14.3,310800.0,11.2083,11.2951,11.2004,11.2951,310800.0
2007-08-06 11:20:00,14.29,14.3,14.24,14.27,670000.0,11.2872,11.2951,11.2477,11.2714,670000.0
2007-08-06 11:30:00,14.27,14.28,14.23,14.25,465600.0,11.2714,11.2793,11.2398,11.2556,465600.0
2007-08-06 11:40:00,14.24,14.3,14.23,14.3,377600.0,11.2477,11.2951,11.2398,11.2951,377600.0
2007-08-06 11:50:00,14.3,14.33,14.24,14.25,669600.0,11.2951,11.3188,11.2477,11.2556,669600.0
2007-08-06 12:00:00,14.25,14.27,14.22,14.24,296800.0,11.2556,11.2714,11.2319,11.2477,296800.0
2007-08-06 12:10:00,14.25,14.29,14.24,14.28,508000.0,11.2556,11.2872,11.2477,11.2793,508000.0
2007-08-06 12:20:00,14.28,14.28,14.24,14.26,158800.0,11.2793,11.2793,11.2477,11.2635,158800.0
2007-08-06 12:30:00,14.26,14.36,14.26,14.34,470800.0,11.2635,11.3425,11.2635,11.3267,470800.0
2007-08-06 12:40:00,14.34,14.36,14.27,14.34,343600.0,11.3267,11.3425,11.2714,11.3267,343600.0
2007-08-06 12:50:00,14.34,14.35,14.33,14.33,160400.0,11.3267,11.3346,11.3188,11.3188,160400.0
2007-08-06 13:00:00,14.33,14.36,14.27,14.28,349200.0,11.3188,11.3425,11.2714,11.2793,349200.0
2007-08-06 13:10:00,14.28,14.28,14.23,14.24,367200.0,11.2793,11.2793,11.2398,11.2477,367200.0
2007-08-06 13:20:00,14.24,14.26,14.23,14.23,261600.0,11.2477,11.2635,11.2398,11.2398,261600.0
2007-08-06 13:30:00,14.23,14.24,14.22,14.23,181200.0,11.2398,11.2477,11.2319,11.2398,181200.0
2007-08-06 13:40:00,14.23,14.24,14.21,14.21,99200.0,11.2398,11.2477,11.224,11.224,99200.0
2007-08-06 13:50:00,14.21,14.24,14.2,14.21,126000.0,11.224,11.2477,11.2161,11.224,126000.0
2007-08-06 14:00:00,14.21,14.27,14.2,14.24,291600.0,11.224,11.2714,11.2161,11.2477,291600.0
2007-08-06 14:10:00,14.24,14.26,14.19,14.26,514400.0,11.2477,11.2635,11.2083,11.2635,514400.0
2007-08-06 14:20:00,14.26,14.26,14.22,14.24,252000.0,11.2635,11.2635,11.2319,11.2477,252000.0
2007-08-06 14:30:00,14.25,14.26,14.23,14.26,330000.0,11.2556,11.2635,11.2398,11.2635,330000.0
2007-08-06 14:40:00,14.25,14.3,14.24,14.27,611600.0,11.2556,11.2951,11.2477,11.2714,611600.0
2007-08-06 14:50:00,14.28,14.29,14.26,14.29,444400.0,11.2793,11.2872,11.2635,11.2872,444400.0
2007-08-06 15:00:00,14.29,14.35,14.28,14.35,302000.0,11.2872,11.3346,11.2793,11.3346,302000.0
2007-08-06 15:10:00,14.35,14.39,14.33,14.37,419200.0,11.3346,11.3662,11.3188,11.3504,419200.0
2007-08-06 15:20:00,14.38,14.38,14.32,14.33,374000.0,11.3583,11.3583,11.3109,11.3188,374000.0
2007-08-06 15:30:00,14.34,14.35,14.28,14.31,373200.0,11.3267,11.3346,11.2793,11.303,373200.0
2007-08-06 15:40:00,14.31,14.4,14.31,14.37,604000.0,11.303,11.3741,11.303,11.3504,604000.0
2007-08-06 15:50:00,14.37,14.38,14.34,14.37,581600.0,11.3504,11.3583,11.3267,11.3504,581600.0
2007-08-07 09:30:00,14.26,14.3,14.22,14.26,402400.0,11.2635,11.2951,11.2319,11.2635,402400.0
2007-08-07 09:40:00,14.25,14.28,14.21,14.26,282800.0,11.2556,11.2793,11.224,11.2635,282800.0
2007-08-07 09:50:00,14.26,14.37,14.26,14.36,300800.0,11.2635,11.3504,11.2635,11.3425,300800.0
2007-08-07 10:00:00,14.35,14.42,14.35,14.4,398000.0,11.3346,11.3899,11.3346,11.3741,398000.0
2007-08-07 10:10:00,14.41,14.47,14.37,14.41,444400.0,11.382,11.4294,11.3504,11.382,444400.0
2007-08-07 10:20:00,14.4,14.43,14.35,14.38,564800.0,11.3741,11.3978,11.3346,11.3583,564800.0
2007-08-07 10:30:00,14.38,14.45,14.37,14.44,301600.0,11.3583,11.4136,11.3504,11.4057,301600.0
2007-08-07 10:40:00,14.44,14.47,14.44,14.47,218000.0,11.4057,11.4294,11.4057,11.4294,218000.0
2007-08-07 10:50:00,14.47,14.49,14.4,14.41,559600.0,11.4294,11.4452,11.3741,11.382,559600.0
2007-08-07 11:00:00,14.41,14.42,14.37,14.4,263600.0,11.382,11.3899,11.3504,11.3741,263600.0
2007-08-07 11:10:00,14.4,14.42,14.38,14.39,264400.0,11.3741,11.3899,11.3583,11.3662,264400.0
2007-08-07 11:20:00,14.39,14.43,14.39,14.43,126000.0,11.3662,11.3978,11.3662,11.3978,126000.0
2007-08-07 11:30:00,14.44,14.45,14.41,14.45,270400.0,11.4057,11.4136,11.382,11.4136,270400.0
2007-08-07 11:40:00,14.45,14.49,14.44,14.49,174000.0,11.4136,11.4452,11.4057,11.4452,174000.0
2007-08-07 11:50:00,14.49,14.5,14.45,14.47,281200.0,11.4452,11.4531,11.4136,11.4294,281200.0
2007-08-07 12:00:00,14.47,14.51,14.47,14.5,340000.0,11.4294,11.461,11.4294,11.4531,340000.0
2007-08-07 12:10:00,14.5,14.52,14.5,14.51,190800.0,11.4531,11.4689,11.4531,11.461,190800.0
2007-08-07 12:20:00,14.51,14.51,14.46,14.47,152800.0,11.461,11.461,11.4215,11.4294,152800.0
2007-08-07 12:30:00,14.47,14.48,14.45,14.46,179600.0,11.4294,11.4373,11.4136,11.4215,179600.0
2007-08-07 12:40:00,14.46,14.47,14.4,14.4,125600.0,11.4215,11.4294,11.3741,11.3741,125600.0
2007-08-07 12:50:00,14.4,14.41,14.36,14.36,237200.0,11.3741,11.382,11.3425,11.3425,237200.0
2007-08-07 13:00:00,14.36,14.45,14.36,14.44,349600.0,11.3425,11.4136,11.3425,11.4057,349600.0
2007-08-07 13:10:00,14.44,14.49,14.44,14.44,439600.0,11.4057,11.4452,11.4057,11.4057,439600.0
2007-08-07 13:20:00,14.44,14.48,14.44,14.47,111200.0,11.4057,11.4373,11.4057,11.4294,111200.0
2007-08-07 13:30:00,14.47,14.51,14.47,14.49,212000.0,11.4294,11.461,11.4294,11.4452,212000.0
2007-08-07 13:40:00,14.49,14.52,14.47,14.52,150800.0,11.4452,11.4689,11.4294,11.4689,150800.0
2007-08-07 13:50:00,14.51,14.52,14.49,14.51,196800.0,11.461,11.4689,11.4452,11.461,196800.0
2007-08-07 14:00:00,14.51,14.53,14.49,14.53,158400.0,11.461,11.4768,11.4452,11.4768,158400.0
2007-08-07 14:10:00,14.53,14.56,14.38,14.41,580000.0,11.4768,11.5005,11.3583,11.382,580000.0
2007-08-07 14:20:00,14.4,14.5,14.36,14.46,685600.0,11.3741,11.4531,11.3425,11.4215,685600.0
2007-08-07 14:30:00,14.46,14.46,14.38,14.42,785600.0,11.4215,11.4215,11.3583,11.3899,785600.0
2007-08-07 14:40:00,14.42,14.46,14.4,14.43,422800.0,11.3899,11.4215,11.3741,11.3978,422800.0
2007-08-07 14:50:00,14.43,14.56,14.42,14.54,569600.0,11.3978,11.5005,11.3899,11.4847,569600.0
2007-08-07 15:00:00,14.55,14.65,14.53,14.6,814400.0,11.4926,11.5716,11.4768,11.5321,814400.0
2007-08-07 15:10:00,14.6,14.62,14.54,14.54,565200.0,11.5321,11.5479,11.4847,11.4847,565200.0
2007-08-07 15:20:00,14.55,14.58,14.53,14.57,554400.0,11.4926,11.5163,11.4768,11.5084,554400.0
2007-08-07 15:30:00,14.58,14.66,14.58,14.64,548400.0,11.5163,11.5795,11.5163,11.5637,548400.0
2007-08-07 15:40:00,14.64,14.64,14.52,14.52,662000.0,11.5637,11.5637,11.4689,11.4689,662000.0
2007-08-07 15:50:00,14.52,14.55,14.49,14.53,937600.0,11.4689,11.4926,11.4452,11.4768,937600.0
2007-08-08 09:30:00,14.44,14.5,14.29,14.45,1084000.0,11.4057,11.4531,11.2872,11.4136,1084000.0
2007-08-08 09:40:00,14.45,14.48,14.35,14.39,621600.0,11.4136,11.4373,11.3346,11.3662,621600.0
2007-08-08 09:50:00,14.39,14.51,14.38,14.5,427600.0,11.3662,11.461,11.3583,11.4531,427600.0
2007-08-08 10:00:00,14.5,14.52,14.49,14.51,339200.0,11.4531,11.4689,11.4452,11.461,339200.0
2007-08-08 10:10:00,14.51,14.57,14.5,14.55,340000.0,11.461,11.5084,11.4531,11.4926,340000.0
2007-08-08 10:20:00,14.55,14.59,14.53,14.57,364400.0,11.4926,11.5242,11.4768,11.5084,364400.0
2007-08-08 10:30:00,14.57,14.57,14.49,14.54,388400.0,11.5084,11.5084,11.4452,11.4847,388400.0
2007-08-08 10:40:00,14.54,14.54,14.43,14.44,471200.0,11.4847,11.4847,11.3978,11.4057,471200.0
2007-08-08 10:50:00,14.44,14.45,14.4,14.41,337200.0,11.4057,11.4136,11.3741,11.382,337200.0
2007-08-08 11:00:00,14.41,14.41,14.31,14.32,633200.0,11.382,11.382,11.303,11.3109,633200.0
2007-08-08 11:10:00,14.32,14.35,14.27,14.27,364400.0,11.3109,11.3346,11.2714,11.2714,364400.0
2007-08-08 11:20:00,14.27,14.29,14.22,14.27,375600.0,11.2714,11.2872,11.2319,11.2714,375600.0
2007-08-08 11:30:00,14.27,14.29,14.22,14.28,410800.0,11.2714,11.2872,11.2319,11.2793,410800.0
2007-08-08 11:40:00,14.27,14.3,14.22,14.24,456800.0,11.2714,11.2951,11.2319,11.2477,456800.0
2007-08-08 11:50:00,14.24,14.24,14.22,14.24,254400.0,11.2477,11.2477,11.2319,11.2477,254400.0
2007-08-08 12:00:00,14.24,14.25,14.18,14.25,504000.0,11.2477,11.2556,11.2004,11.2556,504000.0
2007-08-08 12:10:00,14.24,14.27,14.22,14.25,321200.0,11.2477,11.2714,11.2319,11.2556,321200.0
2007-08-08 12:20:00,14.25,14.29,14.21,14.23,499200.0,11.2556,11.2872,11.224,11.2398,499200.0
2007-08-08 12:30:00,14.23,14.25,14.21,14.25,218400.0,11.2398,11.2556,11.224,11.2556,218400.0
2007-08-08 12:40:00,14.25,14.3,14.23,14.29,368800.0,11.2556,11.2951,11.2398,11.2872,368800.0
2007-08-08 12:50:00,14.29,14.29,14.24,14.28,293200.0,11.2872,11.2872,11.2477,11.2793,293200.0
2007-08-08 13:00:00,14.28,14.28,14.23,14.24,203200.0,11.2793,11.2793,11.2398,11.2477,203200.0
2007-08-08 13:10:00,14.25,14.27,14.24,14.25,161200.0,11.2556,11.2714,11.2477,11.2556,161200.0
2007-08-08 13:20:00,14.24,14.28,14.24,14.27,270400.0,11.2477,11.2793,11.2477,11.2714,270400.0
2007-08-08 13:30:00,14.28,14.31,14.26,14.29,506000.0,11.2793,11.303,11.2635,11.2872,506000.0
2007-08-08 13:40:00,14.29,14.32,14.27,14.28,300800.0,11.2872,11.3109,11.2714,11.2793,300800.0
2007-08-08 13:50:00,14.27,14.27,14.23,14.24,168400.0,11.2714,11.2714,11.2398,11.2477,168400.0
2007-08-08 14:00:00,14.24,14.24,14.2,14.22,246000.0,11.2477,11.2477,11.2161,11.2319,246000.0
2007-08-08 14:10:00,14.22,14.25,14.21,14.22,279600.0,11.2319,11.2556,11.224,11.2319,279600.0
2007-08-08 14:20:00,14.22,14.22,14.18,14.18,295200.0,11.2319,11.2319,11.2004,11.2004,295200.0
2007-08-08 14:30:00,14.19,14.2,14.18,14.18,228000.0,11.2083,11.2161,11.2004,11.2004,228000.0
2007-08-08 14:40:00,14.18,14.18,14.12,14.12,481600.0,11.2004,11.2004,11.153,11.153,481600.0
2007-08-08 14:50:00,14.12,14.13,14.09,14.1,367600.0,11.153,11.1609,11.1293,11.1372,367600.0
2007-08-08 15:00:00,14.09,14.11,14.06,14.06,633200.0,11.1293,11.1451,11.1056,11.1056,633200.0
2007-08-08 15:10:00,14.06,14.08,14.02,14.03,824400.0,11.1056,11.1214,11.074,11.0819,824400.0
2007-08-08 15:20:00,14.03,14.06,13.99,14.01,847600.0,11.0819,11.1056,11.0503,11.0661,847600.0
2007-08-08 15:30:00,14.01,14.04,13.97,14.0,809600.0,11.0661,11.0898,11.0345,11.0582,809600.0
2007-08-08 15:40:00,14.0,14.12,13.98,14.09,678400.0,11.0582,11.153,11.0424,11.1293,678400.0
2007-08-08 15:50:00,14.08,14.17,14.06,14.16,1027600.0,11.1214,11.1925,11.1056,11.1846,1027600.0
2007-08-09 09:30:00,13.94,14.0,13.76,13.83,468800.0,11.0108,11.0582,10.8686,10.9239,468800.0
2007-08-09 09:40:00,13.83,13.88,13.81,13.87,813200.0,10.9239,10.9634,10.9081,10.9555,813200.0
2007-08-09 09:50:00,13.87,13.88,13.83,13.87,454400.0,10.9555,10.9634,10.9239,10.9555,454400.0
2007-08-09 10:00:00,13.87,13.95,13.83,13.83,414400.0,10.9555,11.0187,10.9239,10.9239,414400.0
2007-08-09 10:10:00,13.83,13.86,13.79,13.81,707600.0,10.9239,10.9476,10.8923,10.9081,707600.0
2007-08-09 10:20:00,13.81,13.85,13.77,13.79,565600.0,10.9081,10.9397,10.8765,10.8923,565600.0
2007-08-09 10:30:00,13.79,13.8,13.61,13.62,978400.0,10.8923,10.9002,10.7501,10.758,978400.0
2007-08-09 10:40:00,13.62,13.72,13.54,13.56,756800.0,10.758,10.837,10.6948,10.7106,756800.0
2007-08-09 10:50:00,13.56,13.57,13.4,13.43,1377200.0,10.7106,10.7185,10.5843,10.6079,1377200.0
2007-08-09 11:00:00,13.43,13.53,13.41,13.5,1082800.0,10.6079,10.6869,10.5922,10.6632,1082800.0
2007-08-09 11:10:00,13.49,13.56,13.49,13.53,1462800.0,10.6553,10.7106,10.6553,10.6869,1462800.0
2007-08-09 11:20:00,13.54,13.58,13.53,13.55,711600.0,10.6948,10.7264,10.6869,10.7027,711600.0
2007-08-09 11:30:00,13.55,13.56,13.49,13.5,570400.0,10.7027,10.7106,10.6553,10.6632,570400.0
2007-08-09 11:40:00,13.5,13.52,13.36,13.36,667200.0,10.6632,10.679,10.5527,10.5527,667200.0
2007-08-09 11:50:00,13.36,13.36,13.28,13.34,1047200.0,10.5527,10.5527,10.4895,10.5369,1047200.0
2007-08-09 12:00:00,13.33,13.37,13.28,13.31,713200.0,10.529,10.5606,10.4895,10.5132,713200.0
2007-08-09 12:10:00,13.31,13.37,13.31,13.33,535200.0,10.5132,10.5606,10.5132,10.529,535200.0
2007-08-09 12:20:00,13.32,13.32,13.22,13.23,1586800.0,10.5211,10.5211,10.4421,10.45,1586800.0
2007-08-09 12:30:00,13.23,13.24,13.11,13.14,617200.0,10.45,10.4579,10.3552,10.3789,617200.0
2007-08-09 12:40:00,13.14,13.21,13.13,13.2,683200.0,10.3789,10.4342,10.371,10.4263,683200.0
2007-08-09 12:50:00,13.2,13.21,13.07,13.09,831200.0,10.4263,10.4342,10.3236,10.3394,831200.0
2007-08-09 13:00:00,13.09,13.15,13.05,13.15,812400.0,10.3394,10.3868,10.3078,10.3868,812400.0
2007-08-09 13:10:00,13.15,13.25,13.15,13.19,888000.0,10.3868,10.4658,10.3868,10.4184,888000.0
2007-08-09 13:20:00,13.2,13.3,13.18,13.3,1088400.0,10.4263,10.5053,10.4105,10.5053,1088400.0
2007-08-09 13:30:00,13.3,13.31,13.22,13.24,1230000.0,10.5053,10.5132,10.4421,10.4579,1230000.0
2007-08-09 13:40:00,13.25,13.28,13.24,13.25,902000.0,10.4658,10.4895,10.4579,10.4658,902000.0
2007-08-09 13:50:00,13.25,13.38,13.24,13.37,691200.0,10.4658,10.5685,10.4579,10.5606,691200.0
2007-08-09 14:00:00,13.37,13.68,13.36,13.6,1511200.0,10.5606,10.8054,10.5527,10.7422,1511200.0
2007-08-09 14:10:00,13.6,13.77,13.56,13.68,1066800.0,10.7422,10.8765,10.7106,10.8054,1066800.0
2007-08-09 14:20:00,13.69,13.7,13.56,13.59,621600.0,10.8133,10.8212,10.7106,10.7343,621600.0
2007-08-09 14:30:00,13.59,13.6,13.48,13.5,595200.0,10.7343,10.7422,10.6474,10.6632,595200.0
2007-08-09 14:40:00,13.51,13.56,13.45,13.45,680000.0,10.6711,10.7106,10.6237,10.6237,680000.0
2007-08-09 14:50:00,13.45,13.48,13.37,13.37,523600.0,10.6237,10.6474,10.5606,10.5606,523600.0
2007-08-09 15:00:00,13.38,13.55,13.37,13.53,930400.0,10.5685,10.7027,10.5606,10.6869,930400.0
2007-08-09 15:10:00,13.52,13.69,13.49,13.68,1125600.0,10.679,10.8133,10.6553,10.8054,1125600.0
2007-08-09 15:20:00,13.67,13.71,13.5,13.5,756000.0,10.7975,10.8291,10.6632,10.6632,756000.0
2007-08-09 15:30:00,13.5,13.53,13.43,13.44,717200.0,10.6632,10.6869,10.6079,10.6158,717200.0
2007-08-09 15:40:00,13.44,13.57,13.44,13.53,1300000.0,10.6158,10.7185,10.6158,10.6869,1300000.0
2007-08-09 15:50:00,13.53,13.59,13.46,13.5,1334800.0,10.6869,10.7343,10.6316,10.6632,1334800.0
2007-08-10 09:30:00,13.25,13.38,13.06,13.09,704000.0,10.4658,10.5685,10.3157,10.3394,704000.0
2007-08-10 09:40:00,13.09,13.17,13.0,13.17,842800.0,10.3394,10.4026,10.2683,10.4026,842800.0
2007-08-10 09:50:00,13.16,13.43,13.15,13.42,533200.0,10.3947,10.6079,10.3868,10.6001,533200.0
2007-08-10 10:00:00,13.42,13.45,13.38,13.38,621600.0,10.6001,10.6237,10.5685,10.5685,621600.0
2007-08-10 10:10:00,13.38,13.51,13.38,13.45,688400.0,10.5685,10.6711,10.5685,10.6237,688400.0
2007-08-10 10:20:00,13.46,13.49,13.42,13.48,432800.0,10.6316,10.6553,10.6001,10.6474,432800.0
2007-08-10 10:30:00,13.48,13.49,13.39,13.42,791200.0,10.6474,10.6553,10.5764,10.6001,791200.0
2007-08-10 10:40:00,13.42,13.52,13.42,13.5,571600.0,10.6001,10.679,10.6001,10.6632,571600.0
2007-08-10 10:50:00,13.51,13.54,13.46,13.53,378000.0,10.6711,10.6948,10.6316,10.6869,378000.0
2007-08-10 11:00:00,13.54,13.74,13.54,13.65,547200.0,10.6948,10.8528,10.6948,10.7817,547200.0
2007-08-10 11:10:00,13.64,13.7,13.59,13.7,375600.0,10.7738,10.8212,10.7343,10.8212,375600.0
2007-08-10 11:20:00,13.7,13.75,13.69,13.7,301600.0,10.8212,10.8607,10.8133,10.8212,301600.0
2007-08-10 11:30:00,13.69,13.72,13.65,13.68,230400.0,10.8133,10.837,10.7817,10.8054,230400.0
2007-08-10 11:40:00,13.68,13.74,13.67,13.74,247600.0,10.8054,10.8528,10.7975,10.8528,247600.0
2007-08-10 11:50:00,13.74,13.89,13.74,13.88,941200.0,10.8528,10.9713,10.8528,10.9634,941200.0
2007-08-10 12:00:00,13.88,13.99,13.81,13.92,784000.0,10.9634,11.0503,10.9081,10.995,784000.0
2007-08-10 12:10:00,13.93,13.93,13.84,13.86,649200.0,11.0029,11.0029,10.9318,10.9476,649200.0
2007-08-10 12:20:00,13.86,13.9,12.63,13.88,551200.0,10.9476,10.9792,9.9761,10.9634,551200.0
2007-08-10 12:30:00,13.88,13.89,13.8,13.84,274800.0,10.9634,10.9713,10.9002,10.9318,274800.0
2007-08-10 12:40:00,13.84,13.84,13.8,13.8,230000.0,10.9318,10.9318,10.9002,10.9002,230000.0
2007-08-10 12:50:00,13.8,13.8,13.74,13.74,231600.0,10.9002,10.9002,10.8528,10.8528,231600.0
2007-08-10 13:00:00,13.74,13.76,13.72,13.75,219600.0,10.8528,10.8686,10.837,10.8607,219600.0
2007-08-10 13:10:00,13.75,13.76,13.71,13.75,481600.0,10.8607,10.8686,10.8291,10.8607,481600.0
2007-08-10 13:20:00,13.75,13.8,13.75,13.76,307600.0,10.8607,10.9002,10.8607,10.8686,307600.0
2007-08-10 13:30:00,13.75,13.82,13.75,13.81,246800.0,10.8607,10.916,10.8607,10.9081,246800.0
2007-08-10 13:40:00,13.81,13.85,13.77,13.79,245600.0,10.9081,10.9397,10.8765,10.8923,245600.0
2007-08-10 13:50:00,13.79,13.86,13.78,13.86,374800.0,10.8923,10.9476,10.8844,10.9476,374800.0
2007-08-10 14:00:00,13.87,13.94,13.84,13.93,372800.0,10.9555,11.0108,10.9318,11.0029,372800.0
2007-08-10 14:10:00,13.93,13.96,13.9,13.94,557600.0,11.0029,11.0266,10.9792,11.0108,557600.0
2007-08-10 14:20:00,13.94,14.01,13.92,14.0,442400.0,11.0108,11.0661,10.995,11.0582,442400.0
2007-08-10 14:30:00,14.0,14.03,13.91,13.92,570800.0,11.0582,11.0819,10.9871,10.995,570800.0
2007-08-10 14:40:00,13.92,13.98,13.92,13.97,514400.0,10.995,11.0424,10.995,11.0345,514400.0
2007-08-10 14:50:00,13.97,13.97,13.88,13.9,556000.0,11.0345,11.0345,10.9634,10.9792,556000.0
2007-08-10 15:00:00,13.9,13.99,13.9,13.97,552000.0,10.9792,11.0503,10.9792,11.0345,552000.0
2007-08-10 15:10:00,13.97,13.97,13.88,13.88,470000.0,11.0345,11.0345,10.9634,10.9634,470000.0
2007-08-10 15:20:00,13.88,13.9,13.84,13.88,689600.0,10.9634,10.9792,10.9318,10.9634,689600.0
2007-08-10 15:30:00,13.88,13.95,13.86,13.92,715600.0,10.9634,11.0187,10.9476,10.995,715600.0
2007-08-10 15:40:00,13.92,13.97,13.92,13.94,1044800.0,10.995,11.0345,10.995,11.0108,1044800.0
2007-08-10 15:50:00,13.94,14.01,13.89,13.97,1424400.0,11.0108,11.0661,10.9713,11.0345,1424400.0
2007-08-13 09:30:00,14.03,14.13,14.0,14.1,460800.0,11.0819,11.1609,11.0582,11.1372,460800.0
2007-08-13 09:40:00,14.11,14.14,14.09,14.11,381600.0,11.1451,11.1688,11.1293,11.1451,381600.0
2007-08-13 09:50:00,14.1,14.13,14.09,14.12,265200.0,11.1372,11.1609,11.1293,11.153,265200.0
2007-08-13 10:00:00,14.12,14.12,14.0,14.01,705600.0,11.153,11.153,11.0582,11.0661,705600.0
2007-08-13 10:10:00,14.01,14.06,13.97,14.06,593200.0,11.0661,11.1056,11.0345,11.1056,593200.0
2007-08-13 10:20:00,14.06,14.12,14.06,14.1,282000.0,11.1056,11.153,11.1056,11.1372,282000.0
2007-08-13 10:30:00,14.1,14.13,14.1,14.13,189600.0,11.1372,11.1609,11.1372,11.1609,189600.0
2007-08-13 10:40:00,14.13,14.18,14.13,14.17,294400.0,11.1609,11.2004,11.1609,11.1925,294400.0
2007-08-13 10:50:00,14.17,14.18,14.09,14.13,343600.0,11.1925,11.2004,11.1293,11.1609,343600.0
2007-08-13 11:00:00,14.14,14.19,14.13,14.16,289200.0,11.1688,11.2083,11.1609,11.1846,289200.0
2007-08-13 11:10:00,14.17,14.23,14.16,14.22,223200.0,11.1925,11.2398,11.1846,11.2319,223200.0
2007-08-13 11:20:00,14.22,14.29,14.22,14.29,361200.0,11.2319,11.2872,11.2319,11.2872,361200.0
2007-08-13 11:30:00,14.29,14.43,14.29,14.35,674400.0,11.2872,11.3978,11.2872,11.3346,674400.0
2007-08-13 11:40:00,14.35,14.36,14.33,14.33,256000.0,11.3346,11.3425,11.3188,11.3188,256000.0
2007-08-13 11:50:00,14.33,14.33,14.22,14.22,234000.0,11.3188,11.3188,11.2319,11.2319,234000.0
2007-08-13 12:00:00,14.23,14.23,14.16,14.21,301600.0,11.2398,11.2398,11.1846,11.224,301600.0
2007-08-13 12:10:00,14.21,14.21,14.14,14.15,209600.0,11.224,11.224,11.1688,11.1767,209600.0
2007-08-13 12:20:00,14.15,14.15,14.1,14.11,154800.0,11.1767,11.1767,11.1372,11.1451,154800.0
2007-08-13 12:30:00,14.11,14.13,14.1,14.13,148000.0,11.1451,11.1609,11.1372,11.1609,148000.0
2007-08-13 12:40:00,14.13,14.15,14.11,14.15,207600.0,11.1609,11.1767,11.1451,11.1767,207600.0
2007-08-13 12:50:00,14.15,14.18,14.14,14.17,113600.0,11.1767,11.2004,11.1688,11.1925,113600.0
2007-08-13 13:00:00,14.18,14.18,14.11,14.13,181600.0,11.2004,11.2004,11.1451,11.1609,181600.0
2007-08-13 13:10:00,14.13,14.14,14.1,14.13,362000.0,11.1609,11.1688,11.1372,11.1609,362000.0
2007-08-13 13:20:00,14.13,14.17,14.11,14.13,300400.0,11.1609,11.1925,11.1451,11.1609,300400.0
2007-08-13 13:30:00,14.13,14.18,14.13,14.16,159600.0,11.1609,11.2004,11.1609,11.1846,159600.0
2007-08-13 13:40:00,14.16,14.19,14.15,14.17,115200.0,11.1846,11.2083,11.1767,11.1925,115200.0
2007-08-13 13:50:00,14.17,14.18,14.13,14.18,196800.0,11.1925,11.2004,11.1609,11.2004,196800.0
2007-08-13 14:00:00,14.17,14.22,14.15,14.22,228000.0,11.1925,11.2319,11.1767,11.2319,228000.0
2007-08-13 14:10:00,14.22,14.25,14.19,14.19,200400.0,11.2319,11.2556,11.2083,11.2083,200400.0
2007-08-13 14:20:00,14.19,14.27,14.19,14.24,247600.0,11.2083,11.2714,11.2083,11.2477,247600.0
2007-08-13 14:30:00,14.24,14.26,14.19,14.2,183600.0,11.2477,11.2635,11.2083,11.2161,183600.0
2007-08-13 14:40:00,14.19,14.25,14.19,14.21,274000.0,11.2083,11.2556,11.2083,11.224,274000.0
2007-08-13 14:50:00,14.21,14.22,14.19,14.2,154400.0,11.224,11.2319,11.2083,11.2161,154400.0
2007-08-13 15:00:00,14.2,14.22,14.13,14.13,392800.0,11.2161,11.2319,11.1609,11.1609,392800.0
2007-08-13 15:10:00,14.13,14.16,14.12,14.15,410400.0,11.1609,11.1846,11.153,11.1767,410400.0
2007-08-13 15:20:00,14.15,14.15,14.03,14.11,786400.0,11.1767,11.1767,11.0819,11.1451,786400.0
2007-08-13 15:30:00,14.11,14.12,14.08,14.1,437600.0,11.1451,11.153,11.1214,11.1372,437600.0
2007-08-13 15:40:00,14.1,14.11,14.02,14.06,670800.0,11.1372,11.1451,11.074,11.1056,670800.0
2007-08-13 15:50:00,14.05,14.08,13.99,14.04,908400.0,11.0977,11.1214,11.0503,11.0898,908400.0
2007-08-14 09:30:00,14.04,14.2,13.95,13.95,286800.0,11.0898,11.2161,11.0187,11.0187,286800.0
2007-08-14 09:40:00,13.95,13.96,13.84,13.88,241600.0,11.0187,11.0266,10.9318,10.9634,241600.0
2007-08-14 09:50:00,13.87,13.99,13.86,13.96,293600.0,10.9555,11.0503,10.9476,11.0266,293600.0
2007-08-14 10:00:00,13.96,13.96,13.81,13.82,221200.0,11.0266,11.0266,10.9081,10.916,221200.0
2007-08-14 10:10:00,13.83,13.83,13.73,13.76,379200.0,10.9239,10.9239,10.8449,10.8686,379200.0
2007-08-14 10:20:00,13.76,13.77,13.66,13.68,534000.0,10.8686,10.8765,10.7896,10.8054,534000.0
2007-08-14 10:30:00,13.68,13.72,13.67,13.67,322400.0,10.8054,10.837,10.7975,10.7975,322400.0
2007-08-14 10:40:00,13.67,13.74,13.65,13.74,206800.0,10.7975,10.8528,10.7817,10.8528,206800.0
2007-08-14 10:50:00,13.74,13.74,13.65,13.67,169200.0,10.8528,10.8528,10.7817,10.7975,169200.0
2007-08-14 11:00:00,13.67,13.72,13.65,13.69,175600.0,10.7975,10.837,10.7817,10.8133,175600.0
2007-08-14 11:10:00,13.69,13.74,13.68,13.73,401200.0,10.8133,10.8528,10.8054,10.8449,401200.0
2007-08-14 11:20:00,13.73,13.77,13.71,13.73,140800.0,10.8449,10.8765,10.8291,10.8449,140800.0
2007-08-14 11:30:00,13.73,13.8,13.73,13.8,224400.0,10.8449,10.9002,10.8449,10.9002,224400.0
2007-08-14 11:40:00,13.8,13.81,13.76,13.78,206800.0,10.9002,10.9081,10.8686,10.8844,206800.0
2007-08-14 11:50:00,13.78,13.83,13.76,13.83,204800.0,10.8844,10.9239,10.8686,10.9239,204800.0
2007-08-14 12:00:00,13.82,13.82,13.73,13.76,170400.0,10.916,10.916,10.8449,10.8686,170400.0
2007-08-14 12:10:00,13.76,13.79,13.74,13.79,347200.0,10.8686,10.8923,10.8528,10.8923,347200.0
2007-08-14 12:20:00,13.79,13.82,13.72,13.72,430400.0,10.8923,10.916,10.837,10.837,430400.0
2007-08-14 12:30:00,13.71,13.79,13.7,13.79,127600.0,10.8291,10.8923,10.8212,10.8923,127600.0
2007-08-14 12:40:00,13.79,13.8,13.7,13.76,273600.0,10.8923,10.9002,10.8212,10.8686,273600.0
2007-08-14 12:50:00,13.76,13.83,13.75,13.82,184800.0,10.8686,10.9239,10.8607,10.916,184800.0
2007-08-14 13:00:00,13.82,13.82,13.76,13.76,260400.0,10.916,10.916,10.8686,10.8686,260400.0
2007-08-14 13:10:00,13.76,13.77,13.73,13.74,86800.0,10.8686,10.8765,10.8449,10.8528,86800.0
2007-08-14 13:20:00,13.75,13.77,13.74,13.76,103600.0,10.8607,10.8765,10.8528,10.8686,103600.0
2007-08-14 13:30:00,13.76,13.8,13.76,13.78,140400.0,10.8686,10.9002,10.8686,10.8844,140400.0
2007-08-14 13:40:00,13.78,13.78,13.72,13.75,143200.0,10.8844,10.8844,10.837,10.8607,143200.0
2007-08-14 13:50:00,13.74,13.78,13.69,13.75,161600.0,10.8528,10.8844,10.8133,10.8607,161600.0
2007-08-14 14:00:00,13.76,13.77,13.72,13.75,176000.0,10.8686,10.8765,10.837,10.8607,176000.0
2007-08-14 14:10:00,13.75,13.77,13.74,13.75,168400.0,10.8607,10.8765,10.8528,10.8607,168400.0
2007-08-14 14:20:00,13.75,13.77,13.72,13.74,301200.0,10.8607,10.8765,10.837,10.8528,301200.0
2007-08-14 14:30:00,13.74,13.74,13.65,13.72,371600.0,10.8528,10.8528,10.7817,10.837,371600.0
2007-08-14 14:40:00,13.72,13.73,13.65,13.67,239600.0,10.837,10.8449,10.7817,10.7975,239600.0
2007-08-14 14:50:00,13.67,13.69,13.65,13.68,276800.0,10.7975,10.8133,10.7817,10.8054,276800.0
2007-08-14 15:00:00,13.68,13.73,13.67,13.7,391600.0,10.8054,10.8449,10.7975,10.8212,391600.0
2007-08-14 15:10:00,13.7,13.75,13.68,13.75,316000.0,10.8212,10.8607,10.8054,10.8607,316000.0
2007-08-14 15:20:00,13.75,13.82,13.75,13.78,603600.0,10.8607,10.916,10.8607,10.8844,603600.0
2007-08-14 15:30:00,13.78,13.78,13.72,13.76,439200.0,10.8844,10.8844,10.837,10.8686,439200.0
2007-08-14 15:40:00,13.76,13.78,13.69,13.71,732000.0,10.8686,10.8844,10.8133,10.8291,732000.0
2007-08-14 15:50:00,13.71,13.72,13.65,13.66,1078800.0,10.8291,10.837,10.7817,10.7896,1078800.0
2007-08-15 09:30:00,13.58,13.67,13.47,13.49,550400.0,10.7264,10.7975,10.6395,10.6553,550400.0
2007-08-15 09:40:00,13.49,13.54,13.47,13.5,308800.0,10.6553,10.6948,10.6395,10.6632,308800.0
2007-08-15 09:50:00,13.5,13.63,13.47,13.56,378000.0,10.6632,10.7659,10.6395,10.7106,378000.0
2007-08-15 10:00:00,13.57,13.63,13.54,13.61,278800.0,10.7185,10.7659,10.6948,10.7501,278800.0
2007-08-15 10:10:00,13.61,13.76,13.59,13.72,278400.0,10.7501,10.8686,10.7343,10.837,278400.0
2007-08-15 10:20:00,13.72,13.81,13.7,13.79,228800.0,10.837,10.9081,10.8212,10.8923,228800.0
2007-08-15 10:30:00,13.78,13.78,13.68,13.71,309600.0,10.8844,10.8844,10.8054,10.8291,309600.0
2007-08-15 10:40:00,13.71,13.72,13.65,13.71,234400.0,10.8291,10.837,10.7817,10.8291,234400.0
2007-08-15 10:50:00,13.71,13.71,13.63,13.67,150800.0,10.8291,10.8291,10.7659,10.7975,150800.0
2007-08-15 11:00:00,13.67,13.71,13.65,13.66,149600.0,10.7975,10.8291,10.7817,10.7896,149600.0
2007-08-15 11:10:00,13.66,13.72,13.66,13.66,143600.0,10.7896,10.837,10.7896,10.7896,143600.0
2007-08-15 11:20:00,13.66,13.71,13.66,13.7,135600.0,10.7896,10.8291,10.7896,10.8212,135600.0
2007-08-15 11:30:00,13.69,13.7,13.6,13.6,134400.0,10.8133,10.8212,10.7422,10.7422,134400.0
2007-08-15 11:40:00,13.6,13.6,13.51,13.51,392400.0,10.7422,10.7422,10.6711,10.6711,392400.0
2007-08-15 11:50:00,13.51,13.53,13.48,13.52,212800.0,10.6711,10.6869,10.6474,10.679,212800.0
2007-08-15 12:00:00,13.52,13.55,13.5,13.55,140000.0,10.679,10.7027,10.6632,10.7027,140000.0
2007-08-15 12:10:00,13.54,13.57,13.52,13.55,96800.0,10.6948,10.7185,10.679,10.7027,96800.0
2007-08-15 12:20:00,13.55,13.58,13.53,13.58,100800.0,10.7027,10.7264,10.6869,10.7264,100800.0
2007-08-15 12:30:00,13.57,13.58,13.53,13.55,154000.0,10.7185,10.7264,10.6869,10.7027,154000.0
2007-08-15 12:40:00,13.54,13.58,13.51,13.58,131600.0,10.6948,10.7264,10.6711,10.7264,131600.0
2007-08-15 12:50:00,13.58,13.59,13.55,13.56,58400.0,10.7264,10.7343,10.7027,10.7106,58400.0
2007-08-15 13:00:00,13.55,13.57,13.54,13.56,90000.0,10.7027,10.7185,10.6948,10.7106,90000.0
2007-08-15 13:10:00,13.56,13.58,13.52,13.57,290800.0,10.7106,10.7264,10.679,10.7185,290800.0
2007-08-15 13:20:00,13.57,13.59,13.56,13.58,177200.0,10.7185,10.7343,10.7106,10.7264,177200.0
2007-08-15 13:30:00,13.58,13.67,13.58,13.65,333600.0,10.7264,10.7975,10.7264,10.7817,333600.0
2007-08-15 13:40:00,13.65,13.71,13.63,13.67,133200.0,10.7817,10.8291,10.7659,10.7975,133200.0
2007-08-15 13:50:00,13.67,13.68,13.63,13.63,159200.0,10.7975,10.8054,10.7659,10.7659,159200.0
2007-08-15 14:00:00,13.63,13.63,13.58,13.58,158400.0,10.7659,10.7659,10.7264,10.7264,158400.0
2007-08-15 14:10:00,13.58,13.6,13.52,13.58,454400.0,10.7264,10.7422,10.679,10.7264,454400.0
2007-08-15 14:20:00,13.57,13.58,13.51,13.53,222400.0,10.7185,10.7264,10.6711,10.6869,222400.0
2007-08-15 14:30:00,13.54,13.56,13.52,13.54,178800.0,10.6948,10.7106,10.679,10.6948,178800.0
2007-08-15 14:40:00,13.53,13.56,13.47,13.48,210800.0,10.6869,10.7106,10.6395,10.6474,210800.0
2007-08-15 14:50:00,13.48,13.55,13.47,13.54,196400.0,10.6474,10.7027,10.6395,10.6948,196400.0
2007-08-15 15:00:00,13.54,13.56,13.52,13.52,173600.0,10.6948,10.7106,10.679,10.679,173600.0
2007-08-15 15:10:00,13.53,13.55,13.5,13.54,353600.0,10.6869,10.7027,10.6632,10.6948,353600.0
2007-08-15 15:20:00,13.54,13.55,13.45,13.45,423600.0,10.6948,10.7027,10.6237,10.6237,423600.0
2007-08-15 15:30:00,13.45,13.49,13.4,13.4,775200.0,10.6237,10.6553,10.5843,10.5843,775200.0
2007-08-15 15:40:00,13.4,13.52,13.4,13.49,594800.0,10.5843,10.679,10.5843,10.6553,594800.0
2007-08-15 15:50:00,13.49,13.49,13.36,13.4,854000.0,10.6553,10.6553,10.5527,10.5843,854000.0
2007-08-16 09:30:00,13.26,13.27,13.11,13.2,829200.0,10.4737,10.4816,10.3552,10.4263,829200.0
2007-08-16 09:40:00,13.19,13.22,13.13,13.21,809600.0,10.4184,10.4421,10.371,10.4342,809600.0
2007-08-16 09:50:00,13.2,13.22,13.15,13.19,490800.0,10.4263,10.4421,10.3868,10.4184,490800.0
2007-08-16 10:00:00,13.19,13.2,13.13,13.2,450400.0,10.4184,10.4263,10.371,10.4263,450400.0
2007-08-16 10:10:00,13.2,13.21,13.17,13.19,300000.0,10.4263,10.4342,10.4026,10.4184,300000.0
2007-08-16 10:20:00,13.2,13.2,13.14,13.14,328400.0,10.4263,10.4263,10.3789,10.3789,328400.0
2007-08-16 10:30:00,13.14,13.28,13.14,13.26,414800.0,10.3789,10.4895,10.3789,10.4737,414800.0
2007-08-16 10:40:00,13.27,13.36,13.24,13.33,337200.0,10.4816,10.5527,10.4579,10.529,337200.0
2007-08-16 10:50:00,13.33,13.35,13.28,13.29,326800.0,10.529,10.5448,10.4895,10.4974,326800.0
2007-08-16 11:00:00,13.29,13.35,13.28,13.33,412400.0,10.4974,10.5448,10.4895,10.529,412400.0
2007-08-16 11:10:00,13.33,13.37,13.28,13.33,509600.0,10.529,10.5606,10.4895,10.529,509600.0
2007-08-16 11:20:00,13.33,13.33,13.27,13.27,449600.0,10.529,10.529,10.4816,10.4816,449600.0
2007-08-16 11:30:00,13.28,13.28,13.15,13.18,340400.0,10.4895,10.4895,10.3868,10.4105,340400.0
2007-08-16 11:40:00,13.19,13.22,13.18,13.21,214800.0,10.4184,10.4421,10.4105,10.4342,214800.0
2007-08-16 11:50:00,13.21,13.22,13.15,13.2,304800.0,10.4342,10.4421,10.3868,10.4263,304800.0
2007-08-16 12:00:00,13.19,13.21,13.12,13.12,298000.0,10.4184,10.4342,10.3631,10.3631,298000.0
2007-08-16 12:10:00,13.12,13.24,13.1,13.22,441600.0,10.3631,10.4579,10.3473,10.4421,441600.0
2007-08-16 12:20:00,13.22,13.27,13.19,13.24,310400.0,10.4421,10.4816,10.4184,10.4579,310400.0
2007-08-16 12:30:00,13.24,13.3,13.23,13.27,328800.0,10.4579,10.5053,10.45,10.4816,328800.0
2007-08-16 12:40:00,13.27,13.28,13.15,13.22,423600.0,10.4816,10.4895,10.3868,10.4421,423600.0
2007-08-16 12:50:00,13.22,13.28,13.18,13.24,302400.0,10.4421,10.4895,10.4105,10.4579,302400.0
2007-08-16 13:00:00,13.24,13.26,13.18,13.18,295600.0,10.4579,10.4737,10.4105,10.4105,295600.0
2007-08-16 13:10:00,13.19,13.34,13.19,13.33,245200.0,10.4184,10.5369,10.4184,10.529,245200.0
2007-08-16 13:20:00,13.34,13.34,13.29,13.31,316000.0,10.5369,10.5369,10.4974,10.5132,316000.0
2007-08-16 13:30:00,13.31,13.35,13.3,13.31,310400.0,10.5132,10.5448,10.5053,10.5132,310400.0
2007-08-16 13:40:00,13.31,13.34,13.24,13.27,308000.0,10.5132,10.5369,10.4579,10.4816,308000.0
2007-08-16 13:50:00,13.27,13.38,13.27,13.34,265200.0,10.4816,10.5685,10.4816,10.5369,265200.0
2007-08-16 14:00:00,13.35,13.41,13.28,13.38,263200.0,10.5448,10.5922,10.4895,10.5685,263200.0
2007-08-16 14:10:00,13.37,13.45,13.33,13.39,338000.0,10.5606,10.6237,10.529,10.5764,338000.0
2007-08-16 14:20:00,13.4,13.41,13.33,13.39,232400.0,10.5843,10.5922,10.529,10.5764,232400.0
2007-08-16 14:30:00,13.39,13.39,13.27,13.35,279200.0,10.5764,10.5764,10.4816,10.5448,279200.0
2007-08-16 14:40:00,13.34,13.4,13.3,13.33,255600.0,10.5369,10.5843,10.5053,10.529,255600.0
2007-08-16 14:50:00,13.32,13.37,13.3,13.33,226000.0,10.5211,10.5606,10.5053,10.529,226000.0
2007-08-16 15:00:00,13.35,13.35,13.2,13.2,259200.0,10.5448,10.5448,10.4263,10.4263,259200.0
2007-08-16 15:10:00,13.2,13.26,13.15,13.25,343200.0,10.4263,10.4737,10.3868,10.4658,343200.0
2007-08-16 15:20:00,13.25,13.39,13.25,13.38,325600.0,10.4658,10.5764,10.4658,10.5685,325600.0
2007-08-16 15:30:00,13.37,13.4,13.35,13.35,1022400.0,10.5606,10.5843,10.5448,10.5448,1022400.0
2007-08-16 15:40:00,13.35,13.35,13.24,13.24,1362000.0,10.5448,10.5448,10.4579,10.4579,1362000.0
2007-08-16 15:50:00,13.25,13.34,13.23,13.32,1385200.0,10.4658,10.5369,10.45,10.5211,1385200.0
2007-08-17 09:30:00,13.6,13.79,13.17,13.79,1508400.0,10.7422,10.8923,10.4026,10.8923,1508400.0
2007-08-17 09:40:00,13.8,13.87,13.61,13.63,588000.0,10.9002,10.9555,10.7501,10.7659,588000.0
2007-08-17 09:50:00,13.62,13.67,13.48,13.52,314400.0,10.758,10.7975,10.6474,10.679,314400.0
2007-08-17 10:00:00,13.52,13.63,13.5,13.63,247200.0,10.679,10.7659,10.6632,10.7659,247200.0
2007-08-17 10:10:00,13.62,13.66,13.57,13.62,280400.0,10.758,10.7896,10.7185,10.758,280400.0
2007-08-17 10:20:00,13.63,13.68,13.55,13.55,308800.0,10.7659,10.8054,10.7027,10.7027,308800.0
2007-08-17 10:30:00,13.55,13.55,13.44,13.46,394800.0,10.7027,10.7027,10.6158,10.6316,394800.0
2007-08-17 10:40:00,13.47,13.47,13.35,13.36,321600.0,10.6395,10.6395,10.5448,10.5527,321600.0
2007-08-17 10:50:00,13.36,13.47,13.34,13.45,262400.0,10.5527,10.6395,10.5369,10.6237,262400.0
2007-08-17 11:00:00,13.44,13.55,13.43,13.45,241200.0,10.6158,10.7027,10.6079,10.6237,241200.0
2007-08-17 11:10:00,13.45,13.53,13.41,13.49,211600.0,10.6237,10.6869,10.5922,10.6553,211600.0
2007-08-17 11:20:00,13.49,13.51,13.46,13.48,166400.0,10.6553,10.6711,10.6316,10.6474,166400.0
2007-08-17 11:30:00,13.48,13.6,13.46,13.57,234000.0,10.6474,10.7422,10.6316,10.7185,234000.0
2007-08-17 11:40:00,13.57,13.63,13.54,13.6,184000.0,10.7185,10.7659,10.6948,10.7422,184000.0
2007-08-17 11:50:00,13.59,13.65,13.59,13.65,186000.0,10.7343,10.7817,10.7343,10.7817,186000.0
2007-08-17 12:00:00,13.65,13.67,13.63,13.65,181600.0,10.7817,10.7975,10.7659,10.7817,181600.0
2007-08-17 12:10:00,13.65,13.71,13.63,13.68,185200.0,10.7817,10.8291,10.7659,10.8054,185200.0
2007-08-17 12:20:00,13.68,13.72,13.67,13.7,159200.0,10.8054,10.837,10.7975,10.8212,159200.0
2007-08-17 12:30:00,13.7,13.7,13.68,13.68,123200.0,10.8212,10.8212,10.8054,10.8054,123200.0
2007-08-17 12:40:00,13.69,13.7,13.63,13.66,162000.0,10.8133,10.8212,10.7659,10.7896,162000.0
2007-08-17 12:50:00,13.65,13.67,13.6,13.63,136000.0,10.7817,10.7975,10.7422,10.7659,136000.0
2007-08-17 13:00:00,13.63,13.7,13.63,13.67,127200.0,10.7659,10.8212,10.7659,10.7975,127200.0
2007-08-17 13:10:00,13.66,13.76,13.65,13.76,200400.0,10.7896,10.8686,10.7817,10.8686,200400.0
2007-08-17 13:20:00,13.76,13.77,13.72,13.72,170400.0,10.8686,10.8765,10.837,10.837,170400.0
2007-08-17 13:30:00,13.72,13.74,13.7,13.72,121600.0,10.837,10.8528,10.8212,10.837,121600.0
2007-08-17 13:40:00,13.72,13.74,13.71,13.72,178800.0,10.837,10.8528,10.8291,10.837,178800.0
2007-08-17 13:50:00,13.72,13.72,13.67,13.68,218800.0,10.837,10.837,10.7975,10.8054,218800.0
2007-08-17 14:00:00,13.68,13.68,13.63,13.67,188000.0,10.8054,10.8054,10.7659,10.7975,188000.0
2007-08-17 14:10:00,13.67,13.67,13.65,13.66,147600.0,10.7975,10.7975,10.7817,10.7896,147600.0
2007-08-17 14:20:00,13.66,13.67,13.61,13.61,228400.0,10.7896,10.7975,10.7501,10.7501,228400.0
2007-08-17 14:30:00,13.61,13.63,13.59,13.6,110400.0,10.7501,10.7659,10.7343,10.7422,110400.0
2007-08-17 14:40:00,13.6,13.62,13.58,13.59,212000.0,10.7422,10.758,10.7264,10.7343,212000.0
2007-08-17 14:50:00,13.6,13.63,13.59,13.61,254800.0,10.7422,10.7659,10.7343,10.7501,254800.0
2007-08-17 15:00:00,13.61,13.68,13.6,13.66,486800.0,10.7501,10.8054,10.7422,10.7896,486800.0
2007-08-17 15:10:00,13.66,13.68,13.64,13.66,528000.0,10.7896,10.8054,10.7738,10.7896,528000.0
2007-08-17 15:20:00,13.65,13.67,13.61,13.64,331200.0,10.7817,10.7975,10.7501,10.7738,331200.0
2007-08-17 15:30:00,13.64,13.69,13.62,13.64,586400.0,10.7738,10.8133,10.758,10.7738,586400.0
2007-08-17 15:40:00,13.64,13.65,13.57,13.59,644800.0,10.7738,10.7817,10.7185,10.7343,644800.0
2007-08-17 15:50:00,13.59,13.62,13.58,13.61,801200.0,10.7343,10.758,10.7264,10.7501,801200.0
2007-08-20 09:30:00,13.63,13.74,13.58,13.62,401600.0,10.7659,10.8528,10.7264,10.758,401600.0
2007-08-20 09:40:00,13.61,13.71,13.53,13.65,572000.0,10.7501,10.8291,10.6869,10.7817,572000.0
2007-08-20 09:50:00,13.65,13.68,13.63,13.66,213600.0,10.7817,10.8054,10.7659,10.7896,213600.0
2007-08-20 10:00:00,13.65,13.7,13.6,13.63,423200.0,10.7817,10.8212,10.7422,10.7659,423200.0
2007-08-20 10:10:00,13.64,13.69,13.63,13.68,348400.0,10.7738,10.8133,10.7659,10.8054,348400.0
2007-08-20 10:20:00,13.68,13.7,13.65,13.68,159200.0,10.8054,10.8212,10.7817,10.8054,159200.0
2007-08-20 10:30:00,13.67,13.67,13.65,13.66,116400.0,10.7975,10.7975,10.7817,10.7896,116400.0
2007-08-20 10:40:00,13.67,13.68,13.64,13.64,198000.0,10.7975,10.8054,10.7738,10.7738,198000.0
2007-08-20 10:50:00,13.65,13.65,13.62,13.63,134000.0,10.7817,10.7817,10.758,10.7659,134000.0
2007-08-20 11:00:00,13.63,13.69,13.63,13.69,146000.0,10.7659,10.8133,10.7659,10.8133,146000.0
2007-08-20 11:10:00,13.69,13.72,13.68,13.72,174000.0,10.8133,10.837,10.8054,10.837,174000.0
2007-08-20 11:20:00,13.72,13.73,13.67,13.67,122000.0,10.837,10.8449,10.7975,10.7975,122000.0
2007-08-20 11:30:00,13.67,13.69,13.65,13.68,202000.0,10.7975,10.8133,10.7817,10.8054,202000.0
2007-08-20 11:40:00,13.69,13.7,13.67,13.69,122000.0,10.8133,10.8212,10.7975,10.8133,122000.0
2007-08-20 11:50:00,13.69,13.69,13.6,13.6,193200.0,10.8133,10.8133,10.7422,10.7422,193200.0
2007-08-20 12:00:00,13.6,13.61,13.56,13.56,126800.0,10.7422,10.7501,10.7106,10.7106,126800.0
2007-08-20 12:10:00,13.55,13.57,13.5,13.54,137200.0,10.7027,10.7185,10.6632,10.6948,137200.0
2007-08-20 12:20:00,13.53,13.6,13.53,13.59,76000.0,10.6869,10.7422,10.6869,10.7343,76000.0
2007-08-20 12:30:00,13.6,13.6,13.58,13.58,259200.0,10.7422,10.7422,10.7264,10.7264,259200.0
2007-08-20 12:40:00,13.58,13.59,13.53,13.58,234000.0,10.7264,10.7343,10.6869,10.7264,234000.0
2007-08-20 12:50:00,13.58,13.59,13.52,13.52,101600.0,10.7264,10.7343,10.679,10.679,101600.0
2007-08-20 13:00:00,13.53,13.57,13.51,13.57,122000.0,10.6869,10.7185,10.6711,10.7185,122000.0
2007-08-20 13:10:00,13.57,13.59,13.54,13.58,90400.0,10.7185,10.7343,10.6948,10.7264,90400.0
2007-08-20 13:20:00,13.59,13.59,13.53,13.56,100400.0,10.7343,10.7343,10.6869,10.7106,100400.0
2007-08-20 13:30:00,13.56,13.59,13.54,13.59,110000.0,10.7106,10.7343,10.6948,10.7343,110000.0
2007-08-20 13:40:00,13.59,13.61,13.55,13.6,160000.0,10.7343,10.7501,10.7027,10.7422,160000.0
2007-08-20 13:50:00,13.61,13.61,13.58,13.58,221200.0,10.7501,10.7501,10.7264,10.7264,221200.0
2007-08-20 14:00:00,13.58,13.63,13.55,13.61,156000.0,10.7264,10.7659,10.7027,10.7501,156000.0
2007-08-20 14:10:00,13.61,13.62,13.58,13.6,194800.0,10.7501,10.758,10.7264,10.7422,194800.0
2007-08-20 14:20:00,13.61,13.62,13.59,13.6,182000.0,10.7501,10.758,10.7343,10.7422,182000.0
2007-08-20 14:30:00,13.6,13.65,13.6,13.64,215200.0,10.7422,10.7817,10.7422,10.7738,215200.0
2007-08-20 14:40:00,13.63,13.63,13.59,13.6,248800.0,10.7659,10.7659,10.7343,10.7422,248800.0
2007-08-20 14:50:00,13.59,13.63,13.58,13.6,165600.0,10.7343,10.7659,10.7264,10.7422,165600.0
2007-08-20 15:00:00,13.6,13.62,13.57,13.6,195200.0,10.7422,10.758,10.7185,10.7422,195200.0
2007-08-20 15:10:00,13.61,13.64,13.58,13.61,215200.0,10.7501,10.7738,10.7264,10.7501,215200.0
2007-08-20 15:20:00,13.61,13.63,13.6,13.61,276000.0,10.7501,10.7659,10.7422,10.7501,276000.0
2007-08-20 15:30:00,13.61,13.61,13.56,13.57,276800.0,10.7501,10.7501,10.7106,10.7185,276800.0
2007-08-20 15:40:00,13.56,13.6,13.56,13.6,380000.0,10.7106,10.7422,10.7106,10.7422,380000.0
2007-08-20 15:50:00,13.59,13.61,13.57,13.6,606400.0,10.7343,10.7501,10.7185,10.7422,606400.0
2007-08-21 09:30:00,13.63,13.65,13.61,13.63,565600.0,10.7659,10.7817,10.7501,10.7659,565600.0
2007-08-21 09:40:00,13.63,13.65,13.62,13.63,179600.0,10.7659,10.7817,10.758,10.7659,179600.0
2007-08-21 09:50:00,13.63,13.66,13.62,13.64,310800.0,10.7659,10.7896,10.758,10.7738,310800.0
2007-08-21 10:00:00,13.64,13.71,13.63,13.7,292800.0,10.7738,10.8291,10.7659,10.8212,292800.0
2007-08-21 10:10:00,13.69,13.7,13.65,13.66,311600.0,10.8133,10.8212,10.7817,10.7896,311600.0
2007-08-21 10:20:00,13.67,13.68,13.63,13.65,210800.0,10.7975,10.8054,10.7659,10.7817,210800.0
2007-08-21 10:30:00,13.64,13.66,13.63,13.66,180800.0,10.7738,10.7896,10.7659,10.7896,180800.0
2007-08-21 10:40:00,13.66,13.67,13.63,13.64,394400.0,10.7896,10.7975,10.7659,10.7738,394400.0
2007-08-21 10:50:00,13.65,13.66,13.63,13.65,110400.0,10.7817,10.7896,10.7659,10.7817,110400.0
2007-08-21 11:00:00,13.65,13.66,13.63,13.63,151200.0,10.7817,10.7896,10.7659,10.7659,151200.0
2007-08-21 11:10:00,13.63,13.65,13.53,13.57,706000.0,10.7659,10.7817,10.6869,10.7185,706000.0
2007-08-21 11:20:00,13.57,13.59,13.54,13.56,270800.0,10.7185,10.7343,10.6948,10.7106,270800.0
2007-08-21 11:30:00,13.56,13.6,13.55,13.55,356800.0,10.7106,10.7422,10.7027,10.7027,356800.0
2007-08-21 11:40:00,13.55,13.57,13.54,13.56,210800.0,10.7027,10.7185,10.6948,10.7106,210800.0
2007-08-21 11:50:00,13.56,13.59,13.56,13.59,155200.0,10.7106,10.7343,10.7106,10.7343,155200.0
2007-08-21 12:00:00,13.59,13.59,13.57,13.58,215600.0,10.7343,10.7343,10.7185,10.7264,215600.0
2007-08-21 12:10:00,13.59,13.63,13.58,13.61,274400.0,10.7343,10.7659,10.7264,10.7501,274400.0
2007-08-21 12:20:00,13.61,13.63,13.61,13.62,127200.0,10.7501,10.7659,10.7501,10.758,127200.0
2007-08-21 12:30:00,13.62,13.62,13.51,13.51,254000.0,10.758,10.758,10.6711,10.6711,254000.0
2007-08-21 12:40:00,13.51,13.52,13.44,13.45,350400.0,10.6711,10.679,10.6158,10.6237,350400.0
2007-08-21 12:50:00,13.45,13.46,13.43,13.46,336400.0,10.6237,10.6316,10.6079,10.6316,336400.0
2007-08-21 13:00:00,13.46,13.47,13.43,13.45,241200.0,10.6316,10.6395,10.6079,10.6237,241200.0
2007-08-21 13:10:00,13.45,13.5,13.44,13.5,195200.0,10.6237,10.6632,10.6158,10.6632,195200.0
2007-08-21 13:20:00,13.5,13.55,13.49,13.54,175600.0,10.6632,10.7027,10.6553,10.6948,175600.0
2007-08-21 13:30:00,13.54,13.59,13.54,13.57,163200.0,10.6948,10.7343,10.6948,10.7185,163200.0
2007-08-21 13:40:00,13.58,13.58,13.56,13.56,112800.0,10.7264,10.7264,10.7106,10.7106,112800.0
2007-08-21 13:50:00,13.56,13.56,13.53,13.55,74000.0,10.7106,10.7106,10.6869,10.7027,74000.0
2007-08-21 14:00:00,13.54,13.58,13.54,13.56,112400.0,10.6948,10.7264,10.6948,10.7106,112400.0
2007-08-21 14:10:00,13.56,13.56,13.52,13.53,101200.0,10.7106,10.7106,10.679,10.6869,101200.0
2007-08-21 14:20:00,13.53,13.53,13.51,13.52,287200.0,10.6869,10.6869,10.6711,10.679,287200.0
2007-08-21 14:30:00,13.52,13.54,13.49,13.51,236800.0,10.679,10.6948,10.6553,10.6711,236800.0
2007-08-21 14:40:00,13.51,13.52,13.49,13.5,201200.0,10.6711,10.679,10.6553,10.6632,201200.0
2007-08-21 14:50:00,13.5,13.51,13.49,13.51,177200.0,10.6632,10.6711,10.6553,10.6711,177200.0
2007-08-21 15:00:00,13.51,13.56,13.51,13.55,384800.0,10.6711,10.7106,10.6711,10.7027,384800.0
2007-08-21 15:10:00,13.55,13.55,13.53,13.54,166000.0,10.7027,10.7027,10.6869,10.6948,166000.0
2007-08-21 15:20:00,13.54,13.57,13.54,13.55,330400.0,10.6948,10.7185,10.6948,10.7027,330400.0
2007-08-21 15:30:00,13.56,13.57,13.55,13.55,465600.0,10.7106,10.7185,10.7027,10.7027,465600.0
2007-08-21 15:40:00,13.55,13.56,13.52,13.54,386800.0,10.7027,10.7106,10.679,10.6948,386800.0
2007-08-21 15:50:00,13.53,13.55,13.5,13.53,459200.0,10.6869,10.7027,10.6632,10.6869,459200.0
2007-08-22 09:30:00,13.59,13.71,13.59,13.7,299200.0,10.7343,10.8291,10.7343,10.8212,299200.0
2007-08-22 09:40:00,13.69,13.75,13.68,13.69,218400.0,10.8133,10.8607,10.8054,10.8133,218400.0
2007-08-22 09:50:00,13.69,13.73,13.69,13.71,146000.0,10.8133,10.8449,10.8133,10.8291,146000.0
2007-08-22 10:00:00,13.71,13.72,13.68,13.7,220800.0,10.8291,10.837,10.8054,10.8212,220800.0
2007-08-22 10:10:00,13.7,13.71,13.68,13.69,148800.0,10.8212,10.8291,10.8054,10.8133,148800.0
2007-08-22 10:20:00,13.68,13.69,13.64,13.67,228400.0,10.8054,10.8133,10.7738,10.7975,228400.0
2007-08-22 10:30:00,13.67,13.69,13.66,13.67,150000.0,10.7975,10.8133,10.7896,10.7975,150000.0
2007-08-22 10:40:00,13.67,13.69,13.66,13.68,148800.0,10.7975,10.8133,10.7896,10.8054,148800.0
2007-08-22 10:50:00,13.69,13.71,13.68,13.69,189200.0,10.8133,10.8291,10.8054,10.8133,189200.0
2007-08-22 11:00:00,13.69,13.72,13.64,13.66,186000.0,10.8133,10.837,10.7738,10.7896,186000.0
2007-08-22 11:10:00,13.67,13.68,13.65,13.67,130800.0,10.7975,10.8054,10.7817,10.7975,130800.0
2007-08-22 11:20:00,13.67,13.69,13.66,13.67,159600.0,10.7975,10.8133,10.7896,10.7975,159600.0
2007-08-22 11:30:00,13.67,13.69,13.65,13.67,149600.0,10.7975,10.8133,10.7817,10.7975,149600.0
2007-08-22 11:40:00,13.67,13.68,13.65,13.66,140400.0,10.7975,10.8054,10.7817,10.7896,140400.0
2007-08-22 11:50:00,13.66,13.68,13.65,13.67,93600.0,10.7896,10.8054,10.7817,10.7975,93600.0
2007-08-22 12:00:00,13.68,13.72,13.67,13.72,112800.0,10.8054,10.837,10.7975,10.837,112800.0
2007-08-22 12:10:00,13.72,13.74,13.71,13.71,219600.0,10.837,10.8528,10.8291,10.8291,219600.0
2007-08-22 12:20:00,13.72,13.72,13.67,13.69,144800.0,10.837,10.837,10.7975,10.8133,144800.0
2007-08-22 12:30:00,13.69,13.69,13.63,13.68,256400.0,10.8133,10.8133,10.7659,10.8054,256400.0
2007-08-22 12:40:00,13.68,13.69,13.65,13.68,176000.0,10.8054,10.8133,10.7817,10.8054,176000.0
2007-08-22 12:50:00,13.67,13.7,13.67,13.68,83200.0,10.7975,10.8212,10.7975,10.8054,83200.0
2007-08-22 13:00:00,13.68,13.69,13.63,13.65,157600.0,10.8054,10.8133,10.7659,10.7817,157600.0
2007-08-22 13:10:00,13.65,13.65,13.61,13.63,117200.0,10.7817,10.7817,10.7501,10.7659,117200.0
2007-08-22 13:20:00,13.63,13.63,13.61,13.62,77200.0,10.7659,10.7659,10.7501,10.758,77200.0
2007-08-22 13:30:00,13.63,13.63,13.61,13.62,114000.0,10.7659,10.7659,10.7501,10.758,114000.0
2007-08-22 13:40:00,13.62,13.68,13.62,13.67,97200.0,10.758,10.8054,10.758,10.7975,97200.0
2007-08-22 13:50:00,13.67,13.7,13.66,13.7,106800.0,10.7975,10.8212,10.7896,10.8212,106800.0
2007-08-22 14:00:00,13.7,13.71,13.67,13.68,178800.0,10.8212,10.8291,10.7975,10.8054,178800.0
2007-08-22 14:10:00,13.68,13.68,13.61,13.62,453200.0,10.8054,10.8054,10.7501,10.758,453200.0
2007-08-22 14:20:00,13.62,13.63,13.55,13.55,280800.0,10.758,10.7659,10.7027,10.7027,280800.0
2007-08-22 14:30:00,13.56,13.56,13.49,13.5,532000.0,10.7106,10.7106,10.6553,10.6632,532000.0
2007-08-22 14:40:00,13.5,13.52,13.5,13.5,331200.0,10.6632,10.679,10.6632,10.6632,331200.0
2007-08-22 14:50:00,13.5,13.51,13.46,13.49,561600.0,10.6632,10.6711,10.6316,10.6553,561600.0
2007-08-22 15:00:00,13.49,13.54,13.48,13.51,151600.0,10.6553,10.6948,10.6474,10.6711,151600.0
2007-08-22 15:10:00,13.51,13.58,13.51,13.56,280000.0,10.6711,10.7264,10.6711,10.7106,280000.0
2007-08-22 15:20:00,13.56,13.58,13.54,13.56,336000.0,10.7106,10.7264,10.6948,10.7106,336000.0
2007-08-22 15:30:00,13.56,13.58,13.55,13.56,437200.0,10.7106,10.7264,10.7027,10.7106,437200.0
2007-08-22 15:40:00,13.57,13.6,13.55,13.56,360800.0,10.7185,10.7422,10.7027,10.7106,360800.0
2007-08-22 15:50:00,13.56,13.56,13.52,13.54,693600.0,10.7106,10.7106,10.679,10.6948,693600.0
2007-08-23 09:30:00,13.62,13.69,13.62,13.65,376000.0,10.758,10.8133,10.758,10.7817,376000.0
2007-08-23 09:40:00,13.65,13.68,13.63,13.67,420800.0,10.7817,10.8054,10.7659,10.7975,420800.0
2007-08-23 09:50:00,13.68,13.69,13.61,13.62,297600.0,10.8054,10.8133,10.7501,10.758,297600.0
2007-08-23 10:00:00,13.62,13.65,13.59,13.62,262800.0,10.758,10.7817,10.7343,10.758,262800.0
2007-08-23 10:10:00,13.63,13.64,13.58,13.59,169600.0,10.7659,10.7738,10.7264,10.7343,169600.0
2007-08-23 10:20:00,13.59,13.61,13.58,13.6,185600.0,10.7343,10.7501,10.7264,10.7422,185600.0
2007-08-23 10:30:00,13.61,13.65,13.59,13.65,154000.0,10.7501,10.7817,10.7343,10.7817,154000.0
2007-08-23 10:40:00,13.65,13.65,13.62,13.65,111200.0,10.7817,10.7817,10.758,10.7817,111200.0
2007-08-23 10:50:00,13.64,13.65,13.63,13.64,85200.0,10.7738,10.7817,10.7659,10.7738,85200.0
2007-08-23 11:00:00,13.64,13.73,13.63,13.72,312400.0,10.7738,10.8449,10.7659,10.837,312400.0
2007-08-23 11:10:00,13.72,13.73,13.71,13.71,149600.0,10.837,10.8449,10.8291,10.8291,149600.0
2007-08-23 11:20:00,13.71,13.71,13.65,13.66,219200.0,10.8291,10.8291,10.7817,10.7896,219200.0
2007-08-23 11:30:00,13.65,13.67,13.63,13.63,377600.0,10.7817,10.7975,10.7659,10.7659,377600.0
2007-08-23 11:40:00,13.63,13.64,13.62,13.63,128400.0,10.7659,10.7738,10.758,10.7659,128400.0
2007-08-23 11:50:00,13.62,13.62,13.54,13.55,176800.0,10.758,10.758,10.6948,10.7027,176800.0
2007-08-23 12:00:00,13.55,13.56,13.54,13.54,150000.0,10.7027,10.7106,10.6948,10.6948,150000.0
2007-08-23 12:10:00,13.54,13.57,13.54,13.57,375600.0,10.6948,10.7185,10.6948,10.7185,375600.0
2007-08-23 12:20:00,13.57,13.58,13.56,13.57,128000.0,10.7185,10.7264,10.7106,10.7185,128000.0
2007-08-23 12:30:00,13.57,13.58,13.56,13.58,92400.0,10.7185,10.7264,10.7106,10.7264,92400.0
2007-08-23 12:40:00,13.57,13.58,13.53,13.54,365600.0,10.7185,10.7264,10.6869,10.6948,365600.0
2007-08-23 12:50:00,13.54,13.55,13.48,13.5,202400.0,10.6948,10.7027,10.6474,10.6632,202400.0
2007-08-23 13:00:00,13.5,13.51,13.49,13.49,212000.0,10.6632,10.6711,10.6553,10.6553,212000.0
2007-08-23 13:10:00,13.49,13.5,13.48,13.48,165600.0,10.6553,10.6632,10.6474,10.6474,165600.0
2007-08-23 13:20:00,13.49,13.51,13.48,13.49,97600.0,10.6553,10.6711,10.6474,10.6553,97600.0
2007-08-23 13:30:00,13.49,13.51,13.49,13.51,139200.0,10.6553,10.6711,10.6553,10.6711,139200.0
2007-08-23 13:40:00,13.51,13.52,13.5,13.5,198800.0,10.6711,10.679,10.6632,10.6632,198800.0
2007-08-23 13:50:00,13.51,13.51,13.49,13.51,235200.0,10.6711,10.6711,10.6553,10.6711,235200.0
2007-08-23 14:00:00,13.51,13.52,13.5,13.52,185600.0,10.6711,10.679,10.6632,10.679,185600.0
2007-08-23 14:10:00,13.53,13.54,13.52,13.52,136800.0,10.6869,10.6948,10.679,10.679,136800.0
2007-08-23 14:20:00,13.52,13.52,13.5,13.51,111200.0,10.679,10.679,10.6632,10.6711,111200.0
2007-08-23 14:30:00,13.51,13.51,13.49,13.51,158000.0,10.6711,10.6711,10.6553,10.6711,158000.0
2007-08-23 14:40:00,13.5,13.5,13.44,13.45,282400.0,10.6632,10.6632,10.6158,10.6237,282400.0
2007-08-23 14:50:00,13.46,13.47,13.44,13.46,114000.0,10.6316,10.6395,10.6158,10.6316,114000.0
2007-08-23 15:00:00,13.45,13.46,13.43,13.45,239600.0,10.6237,10.6316,10.6079,10.6237,239600.0
2007-08-23 15:10:00,13.45,13.47,13.44,13.47,337600.0,10.6237,10.6395,10.6158,10.6395,337600.0
2007-08-23 15:20:00,13.46,13.49,13.45,13.47,387200.0,10.6316,10.6553,10.6237,10.6395,387200.0
2007-08-23 15:30:00,13.47,13.48,13.43,13.43,274800.0,10.6395,10.6474,10.6079,10.6079,274800.0
2007-08-23 15:40:00,13.44,13.49,13.43,13.49,384000.0,10.6158,10.6553,10.6079,10.6553,384000.0
2007-08-23 15:50:00,13.49,13.51,13.45,13.51,502000.0,10.6553,10.6711,10.6237,10.6711,502000.0
2007-08-24 09:30:00,13.51,13.54,13.49,13.51,181200.0,10.6711,10.6948,10.6553,10.6711,181200.0
2007-08-24 09:40:00,13.52,13.53,13.48,13.52,238000.0,10.679,10.6869,10.6474,10.679,238000.0
2007-08-24 09:50:00,13.53,13.56,13.47,13.5,203200.0,10.6869,10.7106,10.6395,10.6632,203200.0
2007-08-24 10:00:00,13.51,13.55,13.5,13.51,165600.0,10.6711,10.7027,10.6632,10.6711,165600.0
2007-08-24 10:10:00,13.51,13.52,13.49,13.49,98800.0,10.6711,10.679,10.6553,10.6553,98800.0
2007-08-24 10:20:00,13.5,13.5,13.48,13.5,256800.0,10.6632,10.6632,10.6474,10.6632,256800.0
2007-08-24 10:30:00,13.5,13.51,13.49,13.5,186800.0,10.6632,10.6711,10.6553,10.6632,186800.0
2007-08-24 10:40:00,13.51,13.52,13.5,13.51,171200.0,10.6711,10.679,10.6632,10.6711,171200.0
2007-08-24 10:50:00,13.51,13.51,13.49,13.51,111200.0,10.6711,10.6711,10.6553,10.6711,111200.0
2007-08-24 11:00:00,13.51,13.53,13.5,13.51,253200.0,10.6711,10.6869,10.6632,10.6711,253200.0
2007-08-24 11:10:00,13.51,13.51,13.5,13.5,95600.0,10.6711,10.6711,10.6632,10.6632,95600.0
2007-08-24 11:20:00,13.5,13.51,13.49,13.49,140800.0,10.6632,10.6711,10.6553,10.6553,140800.0
2007-08-24 11:30:00,13.49,13.5,13.46,13.46,123600.0,10.6553,10.6632,10.6316,10.6316,123600.0
2007-08-24 11:40:00,13.46,13.47,13.45,13.47,92000.0,10.6316,10.6395,10.6237,10.6395,92000.0
2007-08-24 11:50:00,13.47,13.48,13.46,13.48,106000.0,10.6395,10.6474,10.6316,10.6474,106000.0
2007-08-24 12:00:00,13.48,13.48,13.46,13.47,132400.0,10.6474,10.6474,10.6316,10.6395,132400.0
2007-08-24 12:10:00,13.47,13.49,13.47,13.49,162800.0,10.6395,10.6553,10.6395,10.6553,162800.0
2007-08-24 12:20:00,13.49,13.5,13.49,13.49,111200.0,10.6553,10.6632,10.6553,10.6553,111200.0
2007-08-24 12:30:00,13.49,13.51,13.49,13.51,125200.0,10.6553,10.6711,10.6553,10.6711,125200.0
2007-08-24 12:40:00,13.51,13.51,13.49,13.5,99600.0,10.6711,10.6711,10.6553,10.6632,99600.0
2007-08-24 12:50:00,13.5,13.51,13.5,13.51,148800.0,10.6632,10.6711,10.6632,10.6711,148800.0
2007-08-24 13:00:00,13.51,13.51,13.5,13.51,154400.0,10.6711,10.6711,10.6632,10.6711,154400.0
2007-08-24 13:10:00,13.51,13.51,13.5,13.51,248800.0,10.6711,10.6711,10.6632,10.6711,248800.0
2007-08-24 13:20:00,13.51,13.54,13.51,13.53,155600.0,10.6711,10.6948,10.6711,10.6869,155600.0
2007-08-24 13:30:00,13.53,13.55,13.53,13.54,104800.0,10.6869,10.7027,10.6869,10.6948,104800.0
2007-08-24 13:40:00,13.54,13.56,13.53,13.53,106400.0,10.6948,10.7106,10.6869,10.6869,106400.0
2007-08-24 13:50:00,13.54,13.56,13.53,13.56,79200.0,10.6948,10.7106,10.6869,10.7106,79200.0
2007-08-24 14:00:00,13.55,13.58,13.55,13.58,221600.0,10.7027,10.7264,10.7027,10.7264,221600.0
2007-08-24 14:10:00,13.58,13.58,13.53,13.54,305200.0,10.7264,10.7264,10.6869,10.6948,305200.0
2007-08-24 14:20:00,13.54,13.54,13.52,13.53,202400.0,10.6948,10.6948,10.679,10.6869,202400.0
2007-08-24 14:30:00,13.53,13.55,13.53,13.55,73600.0,10.6869,10.7027,10.6869,10.7027,73600.0
2007-08-24 14:40:00,13.55,13.55,13.54,13.55,127200.0,10.7027,10.7027,10.6948,10.7027,127200.0
2007-08-24 14:50:00,13.55,13.59,13.55,13.59,180400.0,10.7027,10.7343,10.7027,10.7343,180400.0
2007-08-24 15:00:00,13.59,13.6,13.57,13.58,200400.0,10.7343,10.7422,10.7185,10.7264,200400.0
2007-08-24 15:10:00,13.58,13.59,13.58,13.59,230000.0,10.7264,10.7343,10.7264,10.7343,230000.0
2007-08-24 15:20:00,13.59,13.59,13.57,13.58,247600.0,10.7343,10.7343,10.7185,10.7264,247600.0
2007-08-24 15:30:00,13.57,13.6,13.57,13.59,536800.0,10.7185,10.7422,10.7185,10.7343,536800.0
2007-08-24 15:40:00,13.59,13.59,13.55,13.55,402800.0,10.7343,10.7343,10.7027,10.7027,402800.0
2007-08-24 15:50:00,13.56,13.56,13.53,13.53,835600.0,10.7106,10.7106,10.6869,10.6869,835600.0
2007-08-27 09:30:00,13.53,13.62,13.53,13.6,292400.0,10.6869,10.758,10.6869,10.7422,292400.0
2007-08-27 09:40:00,13.61,13.61,13.57,13.58,234800.0,10.7501,10.7501,10.7185,10.7264,234800.0
2007-08-27 09:50:00,13.59,13.6,13.54,13.59,124000.0,10.7343,10.7422,10.6948,10.7343,124000.0
2007-08-27 10:00:00,13.6,13.62,13.54,13.59,195600.0,10.7422,10.758,10.6948,10.7343,195600.0
2007-08-27 10:10:00,13.59,13.6,13.58,13.58,101200.0,10.7343,10.7422,10.7264,10.7264,101200.0
2007-08-27 10:20:00,13.59,13.59,13.54,13.56,132800.0,10.7343,10.7343,10.6948,10.7106,132800.0
2007-08-27 10:30:00,13.55,13.56,13.53,13.54,86400.0,10.7027,10.7106,10.6869,10.6948,86400.0
2007-08-27 10:40:00,13.54,13.54,13.5,13.51,253600.0,10.6948,10.6948,10.6632,10.6711,253600.0
2007-08-27 10:50:00,13.5,13.53,13.49,13.5,216000.0,10.6632,10.6869,10.6553,10.6632,216000.0
2007-08-27 11:00:00,13.51,13.54,13.5,13.52,210800.0,10.6711,10.6948,10.6632,10.679,210800.0
2007-08-27 11:10:00,13.53,13.53,13.5,13.5,91200.0,10.6869,10.6869,10.6632,10.6632,91200.0
2007-08-27 11:20:00,13.5,13.5,13.47,13.49,132400.0,10.6632,10.6632,10.6395,10.6553,132400.0
2007-08-27 11:30:00,13.49,13.5,13.47,13.49,243200.0,10.6553,10.6632,10.6395,10.6553,243200.0
2007-08-27 11:40:00,13.49,13.52,13.47,13.51,126400.0,10.6553,10.679,10.6395,10.6711,126400.0
2007-08-27 11:50:00,13.51,13.52,13.49,13.51,162000.0,10.6711,10.679,10.6553,10.6711,162000.0
2007-08-27 12:00:00,13.51,13.51,13.47,13.48,160000.0,10.6711,10.6711,10.6395,10.6474,160000.0
2007-08-27 12:10:00,13.48,13.51,13.47,13.5,72800.0,10.6474,10.6711,10.6395,10.6632,72800.0
2007-08-27 12:20:00,13.51,13.52,13.5,13.51,80800.0,10.6711,10.679,10.6632,10.6711,80800.0
2007-08-27 12:30:00,13.51,13.53,13.5,13.53,134000.0,10.6711,10.6869,10.6632,10.6869,134000.0
2007-08-27 12:40:00,13.53,13.58,13.53,13.55,92400.0,10.6869,10.7264,10.6869,10.7027,92400.0
2007-08-27 12:50:00,13.56,13.57,13.55,13.55,136800.0,10.7106,10.7185,10.7027,10.7027,136800.0
2007-08-27 13:00:00,13.55,13.59,13.54,13.59,124000.0,10.7027,10.7343,10.6948,10.7343,124000.0
2007-08-27 13:10:00,13.59,13.59,13.58,13.58,60000.0,10.7343,10.7343,10.7264,10.7264,60000.0
2007-08-27 13:20:00,13.58,13.58,13.56,13.58,103200.0,10.7264,10.7264,10.7106,10.7264,103200.0
2007-08-27 13:30:00,13.58,13.59,13.55,13.56,105200.0,10.7264,10.7343,10.7027,10.7106,105200.0
2007-08-27 13:40:00,13.55,13.56,13.52,13.54,181200.0,10.7027,10.7106,10.679,10.6948,181200.0
2007-08-27 13:50:00,13.54,13.55,13.52,13.52,245600.0,10.6948,10.7027,10.679,10.679,245600.0
2007-08-27 14:00:00,13.52,13.53,13.51,13.53,161200.0,10.679,10.6869,10.6711,10.6869,161200.0
2007-08-27 14:10:00,13.52,13.53,13.51,13.52,147600.0,10.679,10.6869,10.6711,10.679,147600.0
2007-08-27 14:20:00,13.52,13.54,13.52,13.53,170400.0,10.679,10.6948,10.679,10.6869,170400.0
2007-08-27 14:30:00,13.53,13.55,13.51,13.53,376000.0,10.6869,10.7027,10.6711,10.6869,376000.0
2007-08-27 14:40:00,13.53,13.56,13.51,13.54,242000.0,10.6869,10.7106,10.6711,10.6948,242000.0
2007-08-27 14:50:00,13.54,13.55,13.5,13.5,188400.0,10.6948,10.7027,10.6632,10.6632,188400.0
2007-08-27 15:00:00,13.5,13.51,13.49,13.51,276000.0,10.6632,10.6711,10.6553,10.6711,276000.0
2007-08-27 15:10:00,13.51,13.52,13.5,13.5,144400.0,10.6711,10.679,10.6632,10.6632,144400.0
2007-08-27 15:20:00,13.5,13.52,13.5,13.51,130400.0,10.6632,10.679,10.6632,10.6711,130400.0
2007-08-27 15:30:00,13.51,13.53,13.51,13.53,189600.0,10.6711,10.6869,10.6711,10.6869,189600.0
2007-08-27 15:40:00,13.53,13.53,13.52,13.52,202400.0,10.6869,10.6869,10.679,10.679,202400.0
2007-08-27 15:50:00,13.52,13.52,13.47,13.49,379200.0,10.679,10.679,10.6395,10.6553,379200.0
2007-08-28 09:30:00,13.47,13.55,13.47,13.54,521200.0,10.6395,10.7027,10.6395,10.6948,521200.0
2007-08-28 09:40:00,13.54,13.55,13.47,13.48,466000.0,10.6948,10.7027,10.6395,10.6474,466000.0
2007-08-28 09:50:00,13.48,13.49,13.44,13.47,375200.0,10.6474,10.6553,10.6158,10.6395,375200.0
2007-08-28 10:00:00,13.48,13.49,13.47,13.49,230000.0,10.6474,10.6553,10.6395,10.6553,230000.0
2007-08-28 10:10:00,13.48,13.52,13.48,13.49,240800.0,10.6474,10.679,10.6474,10.6553,240800.0
2007-08-28 10:20:00,13.49,13.52,13.48,13.51,257200.0,10.6553,10.679,10.6474,10.6711,257200.0
2007-08-28 10:30:00,13.5,13.5,13.47,13.48,234400.0,10.6632,10.6632,10.6395,10.6474,234400.0
2007-08-28 10:40:00,13.49,13.49,13.47,13.47,193600.0,10.6553,10.6553,10.6395,10.6395,193600.0
2007-08-28 10:50:00,13.47,13.5,13.46,13.49,123600.0,10.6395,10.6632,10.6316,10.6553,123600.0
2007-08-28 11:00:00,13.5,13.53,13.49,13.5,150000.0,10.6632,10.6869,10.6553,10.6632,150000.0
2007-08-28 11:10:00,13.5,13.52,13.49,13.51,160000.0,10.6632,10.679,10.6553,10.6711,160000.0
2007-08-28 11:20:00,13.51,13.53,13.5,13.52,139600.0,10.6711,10.6869,10.6632,10.679,139600.0
2007-08-28 11:30:00,13.52,13.53,13.5,13.51,138800.0,10.679,10.6869,10.6632,10.6711,138800.0
2007-08-28 11:40:00,13.51,13.51,13.47,13.49,251200.0,10.6711,10.6711,10.6395,10.6553,251200.0
2007-08-28 11:50:00,13.5,13.51,13.5,13.5,79200.0,10.6632,10.6711,10.6632,10.6632,79200.0
2007-08-28 12:00:00,13.5,13.51,13.49,13.49,88400.0,10.6632,10.6711,10.6553,10.6553,88400.0
2007-08-28 12:10:00,13.49,13.49,13.48,13.49,108400.0,10.6553,10.6553,10.6474,10.6553,108400.0
2007-08-28 12:20:00,13.49,13.49,13.47,13.47,178000.0,10.6553,10.6553,10.6395,10.6395,178000.0
2007-08-28 12:30:00,13.47,13.53,13.47,13.51,98800.0,10.6395,10.6869,10.6395,10.6711,98800.0
2007-08-28 12:40:00,13.51,13.53,13.51,13.52,85200.0,10.6711,10.6869,10.6711,10.679,85200.0
2007-08-28 12:50:00,13.52,13.53,13.51,13.52,67600.0,10.679,10.6869,10.6711,10.679,67600.0
2007-08-28 13:00:00,13.52,13.55,13.52,13.53,87200.0,10.679,10.7027,10.679,10.6869,87200.0
2007-08-28 13:10:00,13.53,13.55,13.53,13.54,76800.0,10.6869,10.7027,10.6869,10.6948,76800.0
2007-08-28 13:20:00,13.54,13.55,13.54,13.55,98000.0,10.6948,10.7027,10.6948,10.7027,98000.0
2007-08-28 13:30:00,13.55,13.57,13.55,13.56,102400.0,10.7027,10.7185,10.7027,10.7106,102400.0
2007-08-28 13:40:00,13.56,13.6,13.56,13.59,129200.0,10.7106,10.7422,10.7106,10.7343,129200.0
2007-08-28 13:50:00,13.59,13.6,13.58,13.59,87600.0,10.7343,10.7422,10.7264,10.7343,87600.0
2007-08-28 14:00:00,13.59,13.6,13.55,13.55,260800.0,10.7343,10.7422,10.7027,10.7027,260800.0
2007-08-28 14:10:00,13.55,13.56,13.51,13.51,192000.0,10.7027,10.7106,10.6711,10.6711,192000.0
2007-08-28 14:20:00,13.51,13.55,13.5,13.54,140000.0,10.6711,10.7027,10.6632,10.6948,140000.0
2007-08-28 14:30:00,13.54,13.55,13.53,13.53,202400.0,10.6948,10.7027,10.6869,10.6869,202400.0
2007-08-28 14:40:00,13.53,13.53,13.51,13.52,150800.0,10.6869,10.6869,10.6711,10.679,150800.0
2007-08-28 14:50:00,13.52,13.52,13.49,13.5,122000.0,10.679,10.679,10.6553,10.6632,122000.0
2007-08-28 15:00:00,13.51,13.52,13.49,13.5,154800.0,10.6711,10.679,10.6553,10.6632,154800.0
2007-08-28 15:10:00,13.5,13.53,13.49,13.51,149600.0,10.6632,10.6869,10.6553,10.6711,149600.0
2007-08-28 15:20:00,13.52,13.52,13.48,13.48,220800.0,10.679,10.679,10.6474,10.6474,220800.0
2007-08-28 15:30:00,13.48,13.48,13.43,13.43,316400.0,10.6474,10.6474,10.6079,10.6079,316400.0
2007-08-28 15:40:00,13.43,13.43,13.37,13.39,651600.0,10.6079,10.6079,10.5606,10.5764,651600.0
2007-08-28 15:50:00,13.39,13.4,13.33,13.4,600400.0,10.5764,10.5843,10.529,10.5843,600400.0
2007-08-29 09:30:00,13.48,13.57,13.47,13.54,270000.0,10.6474,10.7185,10.6395,10.6948,270000.0
2007-08-29 09:40:00,13.54,13.61,13.54,13.6,327600.0,10.6948,10.7501,10.6948,10.7422,327600.0
2007-08-29 09:50:00,13.6,13.61,13.51,13.51,211600.0,10.7422,10.7501,10.6711,10.6711,211600.0
2007-08-29 10:00:00,13.51,13.55,13.5,13.55,273600.0,10.6711,10.7027,10.6632,10.7027,273600.0
2007-08-29 10:10:00,13.55,13.55,13.49,13.51,155600.0,10.7027,10.7027,10.6553,10.6711,155600.0
2007-08-29 10:20:00,13.51,13.53,13.5,13.52,149600.0,10.6711,10.6869,10.6632,10.679,149600.0
2007-08-29 10:30:00,13.52,13.53,13.5,13.53,257200.0,10.679,10.6869,10.6632,10.6869,257200.0
2007-08-29 10:40:00,13.53,13.58,13.53,13.58,225200.0,10.6869,10.7264,10.6869,10.7264,225200.0
2007-08-29 10:50:00,13.58,13.62,13.58,13.6,293200.0,10.7264,10.758,10.7264,10.7422,293200.0
2007-08-29 11:00:00,13.6,13.67,13.6,13.65,264800.0,10.7422,10.7975,10.7422,10.7817,264800.0
2007-08-29 11:10:00,13.65,13.65,13.62,13.62,160400.0,10.7817,10.7817,10.758,10.758,160400.0
2007-08-29 11:20:00,13.63,13.64,13.6,13.62,195200.0,10.7659,10.7738,10.7422,10.758,195200.0
2007-08-29 11:30:00,13.62,13.65,13.6,13.65,246800.0,10.758,10.7817,10.7422,10.7817,246800.0
2007-08-29 11:40:00,13.65,13.68,13.64,13.67,148800.0,10.7817,10.8054,10.7738,10.7975,148800.0
2007-08-29 11:50:00,13.67,13.71,13.66,13.7,136800.0,10.7975,10.8291,10.7896,10.8212,136800.0
2007-08-29 12:00:00,13.7,13.7,13.67,13.68,111200.0,10.8212,10.8212,10.7975,10.8054,111200.0
2007-08-29 12:10:00,13.67,13.68,13.65,13.65,120800.0,10.7975,10.8054,10.7817,10.7817,120800.0
2007-08-29 12:20:00,13.65,13.65,13.63,13.63,122000.0,10.7817,10.7817,10.7659,10.7659,122000.0
2007-08-29 12:30:00,13.63,13.63,13.61,13.62,111200.0,10.7659,10.7659,10.7501,10.758,111200.0
2007-08-29 12:40:00,13.61,13.65,13.61,13.65,72400.0,10.7501,10.7817,10.7501,10.7817,72400.0
2007-08-29 12:50:00,13.65,13.65,13.63,13.63,222400.0,10.7817,10.7817,10.7659,10.7659,222400.0
2007-08-29 13:00:00,13.63,13.65,13.63,13.64,134800.0,10.7659,10.7817,10.7659,10.7738,134800.0
2007-08-29 13:10:00,13.63,13.64,13.62,13.63,70800.0,10.7659,10.7738,10.758,10.7659,70800.0
2007-08-29 13:20:00,13.63,13.63,13.6,13.61,80000.0,10.7659,10.7659,10.7422,10.7501,80000.0
2007-08-29 13:30:00,13.61,13.63,13.6,13.63,128400.0,10.7501,10.7659,10.7422,10.7659,128400.0
2007-08-29 13:40:00,13.63,13.64,13.59,13.61,181200.0,10.7659,10.7738,10.7343,10.7501,181200.0
2007-08-29 13:50:00,13.61,13.65,13.6,13.64,144000.0,10.7501,10.7817,10.7422,10.7738,144000.0
2007-08-29 14:00:00,13.65,13.71,13.65,13.71,253200.0,10.7817,10.8291,10.7817,10.8291,253200.0
2007-08-29 14:10:00,13.71,13.74,13.71,13.71,126800.0,10.8291,10.8528,10.8291,10.8291,126800.0
2007-08-29 14:20:00,13.71,13.74,13.71,13.74,226000.0,10.8291,10.8528,10.8291,10.8528,226000.0
2007-08-29 14:30:00,13.74,13.81,13.74,13.81,453200.0,10.8528,10.9081,10.8528,10.9081,453200.0
2007-08-29 14:40:00,13.81,13.81,13.78,13.79,232400.0,10.9081,10.9081,10.8844,10.8923,232400.0
2007-08-29 14:50:00,13.79,13.79,13.73,13.74,334800.0,10.8923,10.8923,10.8449,10.8528,334800.0
2007-08-29 15:00:00,13.74,13.78,13.72,13.77,349200.0,10.8528,10.8844,10.837,10.8765,349200.0
2007-08-29 15:10:00,13.78,13.82,13.77,13.82,279200.0,10.8844,10.916,10.8765,10.916,279200.0
2007-08-29 15:20:00,13.82,13.84,13.81,13.84,188400.0,10.916,10.9318,10.9081,10.9318,188400.0
2007-08-29 15:30:00,13.84,13.85,13.83,13.84,156000.0,10.9318,10.9397,10.9239,10.9318,156000.0
2007-08-29 15:40:00,13.84,13.85,13.83,13.84,618000.0,10.9318,10.9397,10.9239,10.9318,618000.0
2007-08-29 15:50:00,13.84,13.86,13.83,13.86,817200.0,10.9318,10.9476,10.9239,10.9476,817200.0
2007-08-30 09:30:00,13.72,13.8,13.7,13.8,352400.0,10.837,10.9002,10.8212,10.9002,352400.0
2007-08-30 09:40:00,13.79,13.81,13.74,13.75,294800.0,10.8923,10.9081,10.8528,10.8607,294800.0
2007-08-30 09:50:00,13.76,13.84,13.75,13.79,248400.0,10.8686,10.9318,10.8607,10.8923,248400.0
2007-08-30 10:00:00,13.79,13.87,13.73,13.87,327200.0,10.8923,10.9555,10.8449,10.9555,327200.0
2007-08-30 10:10:00,13.87,13.87,13.83,13.85,208000.0,10.9555,10.9555,10.9239,10.9397,208000.0
2007-08-30 10:20:00,13.85,13.87,13.83,13.84,174800.0,10.9397,10.9555,10.9239,10.9318,174800.0
2007-08-30 10:30:00,13.84,13.87,13.83,13.87,201600.0,10.9318,10.9555,10.9239,10.9555,201600.0
2007-08-30 10:40:00,13.87,13.9,13.87,13.88,217200.0,10.9555,10.9792,10.9555,10.9634,217200.0
2007-08-30 10:50:00,13.88,13.89,13.87,13.88,108400.0,10.9634,10.9713,10.9555,10.9634,108400.0
2007-08-30 11:00:00,13.88,13.9,13.88,13.88,159200.0,10.9634,10.9792,10.9634,10.9634,159200.0
2007-08-30 11:10:00,13.88,13.92,13.88,13.92,155600.0,10.9634,10.995,10.9634,10.995,155600.0
2007-08-30 11:20:00,13.93,13.94,13.92,13.93,166000.0,11.0029,11.0108,10.995,11.0029,166000.0
2007-08-30 11:30:00,13.94,13.94,13.92,13.93,170800.0,11.0108,11.0108,10.995,11.0029,170800.0
2007-08-30 11:40:00,13.93,13.95,13.93,13.95,229200.0,11.0029,11.0187,11.0029,11.0187,229200.0
2007-08-30 11:50:00,13.95,13.97,13.95,13.97,166000.0,11.0187,11.0345,11.0187,11.0345,166000.0
2007-08-30 12:00:00,13.97,13.98,13.95,13.95,159200.0,11.0345,11.0424,11.0187,11.0187,159200.0
2007-08-30 12:10:00,13.95,13.96,13.89,13.89,102800.0,11.0187,11.0266,10.9713,10.9713,102800.0
2007-08-30 12:20:00,13.89,13.9,13.87,13.88,192800.0,10.9713,10.9792,10.9555,10.9634,192800.0
2007-08-30 12:30:00,13.88,13.95,13.88,13.94,92400.0,10.9634,11.0187,10.9634,11.0108,92400.0
2007-08-30 12:40:00,13.95,13.96,13.94,13.95,100000.0,11.0187,11.0266,11.0108,11.0187,100000.0
2007-08-30 12:50:00,13.95,13.98,13.95,13.98,116400.0,11.0187,11.0424,11.0187,11.0424,116400.0
2007-08-30 13:00:00,13.98,13.98,13.96,13.97,80000.0,11.0424,11.0424,11.0266,11.0345,80000.0
2007-08-30 13:10:00,13.97,13.97,13.97,13.97,80400.0,11.0345,11.0345,11.0345,11.0345,80400.0
2007-08-30 13:20:00,13.97,13.98,13.95,13.96,94800.0,11.0345,11.0424,11.0187,11.0266,94800.0
2007-08-30 13:30:00,13.96,13.96,13.93,13.95,93200.0,11.0266,11.0266,11.0029,11.0187,93200.0
2007-08-30 13:40:00,13.95,13.95,13.92,13.94,137200.0,11.0187,11.0187,10.995,11.0108,137200.0
2007-08-30 13:50:00,13.94,13.99,13.92,13.99,216800.0,11.0108,11.0503,10.995,11.0503,216800.0
2007-08-30 14:00:00,13.99,13.99,13.94,13.96,163200.0,11.0503,11.0503,11.0108,11.0266,163200.0
2007-08-30 14:10:00,13.96,13.97,13.95,13.95,91200.0,11.0266,11.0345,11.0187,11.0187,91200.0
2007-08-30 14:20:00,13.95,13.98,13.93,13.95,205200.0,11.0187,11.0424,11.0029,11.0187,205200.0
2007-08-30 14:30:00,13.95,13.95,13.9,13.9,183600.0,11.0187,11.0187,10.9792,10.9792,183600.0
2007-08-30 14:40:00,13.89,13.9,13.86,13.86,180000.0,10.9713,10.9792,10.9476,10.9476,180000.0
2007-08-30 14:50:00,13.86,13.9,13.86,13.9,365200.0,10.9476,10.9792,10.9476,10.9792,365200.0
2007-08-30 15:00:00,13.9,13.93,13.9,13.93,321600.0,10.9792,11.0029,10.9792,11.0029,321600.0
2007-08-30 15:10:00,13.93,13.98,13.93,13.98,285600.0,11.0029,11.0424,11.0029,11.0424,285600.0
2007-08-30 15:20:00,13.97,14.0,13.97,13.98,384400.0,11.0345,11.0582,11.0345,11.0424,384400.0
2007-08-30 15:30:00,13.98,13.99,13.94,13.94,338400.0,11.0424,11.0503,11.0108,11.0108,338400.0
2007-08-30 15:40:00,13.94,13.96,13.92,13.93,596400.0,11.0108,11.0266,10.995,11.0029,596400.0
2007-08-30 15:50:00,13.93,13.97,13.92,13.95,567200.0,11.0029,11.0345,10.995,11.0187,567200.0
2007-08-31 09:30:00,14.07,14.15,14.05,14.07,356400.0,11.1135,11.1767,11.0977,11.1135,356400.0
2007-08-31 09:40:00,14.07,14.08,14.03,14.06,337600.0,11.1135,11.1214,11.0819,11.1056,337600.0
2007-08-31 09:50:00,14.06,14.09,14.05,14.06,223600.0,11.1056,11.1293,11.0977,11.1056,223600.0
2007-08-31 10:00:00,14.08,14.11,14.01,14.03,511600.0,11.1214,11.1451,11.0661,11.0819,511600.0
2007-08-31 10:10:00,14.03,14.05,13.96,13.97,426400.0,11.0819,11.0977,11.0266,11.0345,426400.0
2007-08-31 10:20:00,13.97,13.98,13.91,13.95,267600.0,11.0345,11.0424,10.9871,11.0187,267600.0
2007-08-31 10:30:00,13.95,14.01,13.94,13.99,174000.0,11.0187,11.0661,11.0108,11.0503,174000.0
2007-08-31 10:40:00,13.99,13.99,13.96,13.97,181200.0,11.0503,11.0503,11.0266,11.0345,181200.0
2007-08-31 10:50:00,13.97,13.98,13.95,13.95,141200.0,11.0345,11.0424,11.0187,11.0187,141200.0
2007-08-31 11:00:00,13.95,13.97,13.9,13.9,235200.0,11.0187,11.0345,10.9792,10.9792,235200.0
2007-08-31 11:10:00,13.9,13.96,13.9,13.95,181200.0,10.9792,11.0266,10.9792,11.0187,181200.0
2007-08-31 11:20:00,13.95,13.96,13.93,13.95,167600.0,11.0187,11.0266,11.0029,11.0187,167600.0
2007-08-31 11:30:00,13.95,13.99,13.95,13.98,208000.0,11.0187,11.0503,11.0187,11.0424,208000.0
2007-08-31 11:40:00,13.98,14.0,13.97,14.0,122800.0,11.0424,11.0582,11.0345,11.0582,122800.0
2007-08-31 11:50:00,14.0,14.05,14.0,14.03,102000.0,11.0582,11.0977,11.0582,11.0819,102000.0
2007-08-31 12:00:00,14.03,14.05,14.0,14.01,112800.0,11.0819,11.0977,11.0582,11.0661,112800.0
2007-08-31 12:10:00,14.01,14.06,14.0,14.05,86400.0,11.0661,11.1056,11.0582,11.0977,86400.0
2007-08-31 12:20:00,14.05,14.07,14.05,14.06,111600.0,11.0977,11.1135,11.0977,11.1056,111600.0
2007-08-31 12:30:00,14.06,14.11,14.06,14.11,156400.0,11.1056,11.1451,11.1056,11.1451,156400.0
2007-08-31 12:40:00,14.11,14.11,14.09,14.11,172800.0,11.1451,11.1451,11.1293,11.1451,172800.0
2007-08-31 12:50:00,14.11,14.12,14.09,14.1,95200.0,11.1451,11.153,11.1293,11.1372,95200.0
2007-08-31 13:00:00,14.1,14.11,14.09,14.1,78000.0,11.1372,11.1451,11.1293,11.1372,78000.0
2007-08-31 13:10:00,14.11,14.11,14.09,14.09,128800.0,11.1451,11.1451,11.1293,11.1293,128800.0
2007-08-31 13:20:00,14.09,14.13,14.09,14.12,154400.0,11.1293,11.1609,11.1293,11.153,154400.0
2007-08-31 13:30:00,14.13,14.14,14.11,14.13,201600.0,11.1609,11.1688,11.1451,11.1609,201600.0
2007-08-31 13:40:00,14.14,14.15,14.13,14.13,118000.0,11.1688,11.1767,11.1609,11.1609,118000.0
2007-08-31 13:50:00,14.13,14.15,14.13,14.13,132800.0,11.1609,11.1767,11.1609,11.1609,132800.0
2007-08-31 14:00:00,14.13,14.15,14.13,14.15,97200.0,11.1609,11.1767,11.1609,11.1767,97200.0
2007-08-31 14:10:00,14.15,14.15,14.14,14.15,125600.0,11.1767,11.1767,11.1688,11.1767,125600.0
2007-08-31 14:20:00,14.15,14.15,14.12,14.14,163200.0,11.1767,11.1767,11.153,11.1688,163200.0
2007-08-31 14:30:00,14.14,14.14,14.12,14.13,154400.0,11.1688,11.1688,11.153,11.1609,154400.0
2007-08-31 14:40:00,14.13,14.14,14.13,14.14,76000.0,11.1609,11.1688,11.1609,11.1688,76000.0
2007-08-31 14:50:00,14.13,14.14,14.1,14.1,140800.0,11.1609,11.1688,11.1372,11.1372,140800.0
2007-08-31 15:00:00,14.11,14.14,14.1,14.14,177600.0,11.1451,11.1688,11.1372,11.1688,177600.0
2007-08-31 15:10:00,14.15,14.15,14.14,14.15,175600.0,11.1767,11.1767,11.1688,11.1767,175600.0
2007-08-31 15:20:00,14.15,14.15,14.13,14.14,201200.0,11.1767,11.1767,11.1609,11.1688,201200.0
2007-08-31 15:30:00,14.14,14.18,14.14,14.17,371600.0,11.1688,11.2004,11.1688,11.1925,371600.0
2007-08-31 15:40:00,14.17,14.2,14.17,14.17,290400.0,11.1925,11.2161,11.1925,11.1925,290400.0
2007-08-31 15:50:00,14.16,14.16,14.08,14.08,494000.0,11.1846,11.1846,11.1214,11.1214,494000.0
2007-09-04 09:30:00,14.01,14.02,13.95,14.0,347200.0,11.0661,11.074,11.0187,11.0582,347200.0
2007-09-04 09:40:00,14.0,14.31,13.99,14.13,1160800.0,11.0582,11.303,11.0503,11.1609,1160800.0
2007-09-04 09:50:00,14.13,14.15,14.08,14.09,216400.0,11.1609,11.1767,11.1214,11.1293,216400.0
2007-09-04 10:00:00,14.08,14.13,14.07,14.07,217200.0,11.1214,11.1609,11.1135,11.1135,217200.0
2007-09-04 10:10:00,14.07,14.09,14.02,14.02,217200.0,11.1135,11.1293,11.074,11.074,217200.0
2007-09-04 10:20:00,14.02,14.04,14.01,14.03,153200.0,11.074,11.0898,11.0661,11.0819,153200.0
2007-09-04 10:30:00,14.03,14.07,14.03,14.05,165600.0,11.0819,11.1135,11.0819,11.0977,165600.0
2007-09-04 10:40:00,14.05,14.06,14.01,14.03,235600.0,11.0977,11.1056,11.0661,11.0819,235600.0
2007-09-04 10:50:00,14.03,14.03,13.98,14.0,188800.0,11.0819,11.0819,11.0424,11.0582,188800.0
2007-09-04 11:00:00,14.0,14.0,13.98,13.99,241200.0,11.0582,11.0582,11.0424,11.0503,241200.0
2007-09-04 11:10:00,13.99,14.01,13.99,14.0,217600.0,11.0503,11.0661,11.0503,11.0582,217600.0
2007-09-04 11:20:00,13.99,14.01,13.99,14.0,239600.0,11.0503,11.0661,11.0503,11.0582,239600.0
2007-09-04 11:30:00,14.0,14.02,14.0,14.02,100800.0,11.0582,11.074,11.0582,11.074,100800.0
2007-09-04 11:40:00,14.02,14.04,14.0,14.01,274400.0,11.074,11.0898,11.0582,11.0661,274400.0
2007-09-04 11:50:00,14.01,14.03,14.0,14.03,310400.0,11.0661,11.0819,11.0582,11.0819,310400.0
2007-09-04 12:00:00,14.03,14.04,14.01,14.01,197200.0,11.0819,11.0898,11.0661,11.0661,197200.0
2007-09-04 12:10:00,14.02,14.04,14.01,14.01,676000.0,11.074,11.0898,11.0661,11.0661,676000.0
2007-09-04 12:20:00,14.01,14.02,14.0,14.0,191600.0,11.0661,11.074,11.0582,11.0582,191600.0
2007-09-04 12:30:00,14.0,14.01,13.99,14.0,230000.0,11.0582,11.0661,11.0503,11.0582,230000.0
2007-09-04 12:40:00,14.0,14.0,13.98,13.98,154000.0,11.0582,11.0582,11.0424,11.0424,154000.0
2007-09-04 12:50:00,13.98,13.98,13.96,13.96,394000.0,11.0424,11.0424,11.0266,11.0266,394000.0
2007-09-04 13:00:00,13.96,13.97,13.96,13.97,243200.0,11.0266,11.0345,11.0266,11.0345,243200.0
2007-09-04 13:10:00,13.97,14.01,13.96,14.01,314000.0,11.0345,11.0661,11.0266,11.0661,314000.0
2007-09-04 13:20:00,14.01,14.01,13.99,13.99,216800.0,11.0661,11.0661,11.0503,11.0503,216800.0
2007-09-04 13:30:00,13.99,13.99,13.98,13.98,84400.0,11.0503,11.0503,11.0424,11.0424,84400.0
2007-09-04 13:40:00,13.98,13.99,13.97,13.99,239200.0,11.0424,11.0503,11.0345,11.0503,239200.0
2007-09-04 13:50:00,13.99,14.01,13.98,13.99,164400.0,11.0503,11.0661,11.0424,11.0503,164400.0
2007-09-04 14:00:00,13.99,13.99,13.97,13.97,248000.0,11.0503,11.0503,11.0345,11.0345,248000.0
2007-09-04 14:10:00,13.98,14.02,13.98,14.02,168400.0,11.0424,11.074,11.0424,11.074,168400.0
2007-09-04 14:20:00,14.02,14.02,14.0,14.01,569600.0,11.074,11.074,11.0582,11.0661,569600.0
2007-09-04 14:30:00,14.01,14.02,14.01,14.01,317200.0,11.0661,11.074,11.0661,11.0661,317200.0
2007-09-04 14:40:00,14.01,14.02,14.01,14.02,279600.0,11.0661,11.074,11.0661,11.074,279600.0
2007-09-04 14:50:00,14.02,14.06,14.02,14.06,306800.0,11.074,11.1056,11.074,11.1056,306800.0
2007-09-04 15:00:00,14.05,14.1,14.05,14.1,357200.0,11.0977,11.1372,11.0977,11.1372,357200.0
2007-09-04 15:10:00,14.09,14.13,14.09,14.12,240400.0,11.1293,11.1609,11.1293,11.153,240400.0
2007-09-04 15:20:00,14.12,14.13,14.11,14.13,343600.0,11.153,11.1609,11.1451,11.1609,343600.0
2007-09-04 15:30:00,14.13,14.13,14.1,14.1,318400.0,11.1609,11.1609,11.1372,11.1372,318400.0
2007-09-04 15:40:00,14.1,14.1,14.05,14.06,548400.0,11.1372,11.1372,11.0977,11.1056,548400.0
2007-09-04 15:50:00,14.06,14.11,14.06,14.09,820400.0,11.1056,11.1451,11.1056,11.1293,820400.0
2007-09-05 09:30:00,14.05,14.05,13.97,13.99,284800.0,11.0977,11.0977,11.0345,11.0503,284800.0
2007-09-05 09:40:00,13.99,14.01,13.92,13.95,354800.0,11.0503,11.0661,10.995,11.0187,354800.0
2007-09-05 09:50:00,13.96,13.97,13.91,13.91,276000.0,11.0266,11.0345,10.9871,10.9871,276000.0
2007-09-05 10:00:00,13.91,13.91,13.81,13.88,408000.0,10.9871,10.9871,10.9081,10.9634,408000.0
2007-09-05 10:10:00,13.88,13.88,13.84,13.86,154800.0,10.9634,10.9634,10.9318,10.9476,154800.0
2007-09-05 10:20:00,13.86,13.88,13.82,13.86,240800.0,10.9476,10.9634,10.916,10.9476,240800.0
2007-09-05 10:30:00,13.86,13.86,13.84,13.85,152000.0,10.9476,10.9476,10.9318,10.9397,152000.0
2007-09-05 10:40:00,13.85,13.87,13.84,13.86,154800.0,10.9397,10.9555,10.9318,10.9476,154800.0
2007-09-05 10:50:00,13.86,13.87,13.84,13.84,157600.0,10.9476,10.9555,10.9318,10.9318,157600.0
2007-09-05 11:00:00,13.84,13.84,13.81,13.83,179600.0,10.9318,10.9318,10.9081,10.9239,179600.0
2007-09-05 11:10:00,13.82,13.82,13.8,13.81,150800.0,10.916,10.916,10.9002,10.9081,150800.0
2007-09-05 11:20:00,13.81,13.81,13.79,13.81,118400.0,10.9081,10.9081,10.8923,10.9081,118400.0
2007-09-05 11:30:00,13.81,13.81,13.79,13.79,116800.0,10.9081,10.9081,10.8923,10.8923,116800.0
2007-09-05 11:40:00,13.79,13.79,13.77,13.79,162800.0,10.8923,10.8923,10.8765,10.8923,162800.0
2007-09-05 11:50:00,13.78,13.81,13.78,13.81,102000.0,10.8844,10.9081,10.8844,10.9081,102000.0
2007-09-05 12:00:00,13.81,13.81,13.81,13.81,80800.0,10.9081,10.9081,10.9081,10.9081,80800.0
2007-09-05 12:10:00,13.81,13.83,13.8,13.83,215600.0,10.9081,10.9239,10.9002,10.9239,215600.0
2007-09-05 12:20:00,13.83,13.88,13.83,13.85,227600.0,10.9239,10.9634,10.9239,10.9397,227600.0
2007-09-05 12:30:00,13.85,13.85,13.84,13.85,102800.0,10.9397,10.9397,10.9318,10.9397,102800.0
2007-09-05 12:40:00,13.85,13.86,13.84,13.85,183600.0,10.9397,10.9476,10.9318,10.9397,183600.0
2007-09-05 12:50:00,13.86,13.86,13.83,13.85,155200.0,10.9476,10.9476,10.9239,10.9397,155200.0
2007-09-05 13:00:00,13.86,13.87,13.85,13.86,263200.0,10.9476,10.9555,10.9397,10.9476,263200.0
2007-09-05 13:10:00,13.87,13.87,13.85,13.86,138000.0,10.9555,10.9555,10.9397,10.9476,138000.0
2007-09-05 13:20:00,13.85,13.86,13.82,13.83,220000.0,10.9397,10.9476,10.916,10.9239,220000.0
2007-09-05 13:30:00,13.83,13.83,13.81,13.82,131200.0,10.9239,10.9239,10.9081,10.916,131200.0
2007-09-05 13:40:00,13.82,13.85,13.82,13.84,72400.0,10.916,10.9397,10.916,10.9318,72400.0
2007-09-05 13:50:00,13.84,13.84,13.81,13.83,112400.0,10.9318,10.9318,10.9081,10.9239,112400.0
2007-09-05 14:00:00,13.82,13.84,13.78,13.8,301200.0,10.916,10.9318,10.8844,10.9002,301200.0
2007-09-05 14:10:00,13.8,13.83,13.79,13.81,163200.0,10.9002,10.9239,10.8923,10.9081,163200.0
2007-09-05 14:20:00,13.81,13.81,13.77,13.79,184800.0,10.9081,10.9081,10.8765,10.8923,184800.0
2007-09-05 14:30:00,13.8,13.85,13.8,13.84,129200.0,10.9002,10.9397,10.9002,10.9318,129200.0
2007-09-05 14:40:00,13.84,13.85,13.83,13.85,162800.0,10.9318,10.9397,10.9239,10.9397,162800.0
2007-09-05 14:50:00,13.85,13.88,13.82,13.87,106400.0,10.9397,10.9634,10.916,10.9555,106400.0
2007-09-05 15:00:00,13.87,13.88,13.85,13.87,296800.0,10.9555,10.9634,10.9397,10.9555,296800.0
2007-09-05 15:10:00,13.88,13.89,13.86,13.89,185600.0,10.9634,10.9713,10.9476,10.9713,185600.0
2007-09-05 15:20:00,13.89,13.9,13.87,13.88,278000.0,10.9713,10.9792,10.9555,10.9634,278000.0
2007-09-05 15:30:00,13.88,13.9,13.85,13.87,473200.0,10.9634,10.9792,10.9397,10.9555,473200.0
2007-09-05 15:40:00,13.87,13.92,13.87,13.92,714000.0,10.9555,10.995,10.9555,10.995,714000.0
2007-09-05 15:50:00,13.92,13.94,13.87,13.87,732000.0,10.995,11.0108,10.9555,10.9555,732000.0
2007-09-06 09:30:00,13.81,13.97,13.81,13.93,297600.0,10.9443,11.0711,10.9443,11.0394,297600.0
2007-09-06 09:40:00,13.93,13.95,13.89,13.94,185200.0,11.0394,11.0552,11.0077,11.0473,185200.0
2007-09-06 09:50:00,13.94,13.95,13.89,13.94,144000.0,11.0473,11.0552,11.0077,11.0473,144000.0
2007-09-06 10:00:00,13.94,13.95,13.91,13.92,135200.0,11.0473,11.0552,11.0235,11.0314,135200.0
2007-09-06 10:10:00,13.92,13.93,13.87,13.87,150400.0,11.0314,11.0394,10.9918,10.9918,150400.0
2007-09-06 10:20:00,13.87,13.88,13.82,13.86,118800.0,10.9918,10.9997,10.9522,10.9839,118800.0
2007-09-06 10:30:00,13.86,13.94,13.86,13.94,170000.0,10.9839,11.0473,10.9839,11.0473,170000.0
2007-09-06 10:40:00,13.94,13.97,13.94,13.94,247600.0,11.0473,11.0711,11.0473,11.0473,247600.0
2007-09-06 10:50:00,13.94,13.97,13.94,13.97,174400.0,11.0473,11.0711,11.0473,11.0711,174400.0
2007-09-06 11:00:00,13.96,13.99,13.96,13.97,124800.0,11.0631,11.0869,11.0631,11.0711,124800.0
2007-09-06 11:10:00,13.97,14.01,13.97,14.01,143600.0,11.0711,11.1028,11.0711,11.1028,143600.0
2007-09-06 11:20:00,14.01,14.1,14.0,14.1,223600.0,11.1028,11.1741,11.0948,11.1741,223600.0
2007-09-06 11:30:00,14.1,14.13,14.09,14.09,336400.0,11.1741,11.1979,11.1662,11.1662,336400.0
2007-09-06 11:40:00,14.09,14.11,14.08,14.09,197600.0,11.1662,11.182,11.1582,11.1662,197600.0
2007-09-06 11:50:00,14.09,14.09,14.06,14.08,124400.0,11.1662,11.1662,11.1424,11.1582,124400.0
2007-09-06 12:00:00,14.08,14.08,14.03,14.03,128400.0,11.1582,11.1582,11.1186,11.1186,128400.0
2007-09-06 12:10:00,14.03,14.11,14.03,14.11,180400.0,11.1186,11.182,11.1186,11.182,180400.0
2007-09-06 12:20:00,14.1,14.11,14.07,14.08,124000.0,11.1741,11.182,11.1503,11.1582,124000.0
2007-09-06 12:30:00,14.08,14.1,14.08,14.08,170800.0,11.1582,11.1741,11.1582,11.1582,170800.0
2007-09-06 12:40:00,14.08,14.08,14.04,14.04,141200.0,11.1582,11.1582,11.1265,11.1265,141200.0
2007-09-06 12:50:00,14.04,14.07,14.04,14.06,189600.0,11.1265,11.1503,11.1265,11.1424,189600.0
2007-09-06 13:00:00,14.06,14.09,14.04,14.04,100000.0,11.1424,11.1662,11.1265,11.1265,100000.0
2007-09-06 13:10:00,14.04,14.06,14.03,14.06,148000.0,11.1265,11.1424,11.1186,11.1424,148000.0
2007-09-06 13:20:00,14.06,14.08,14.05,14.07,92000.0,11.1424,11.1582,11.1345,11.1503,92000.0
2007-09-06 13:30:00,14.07,14.08,14.04,14.04,158000.0,11.1503,11.1582,11.1265,11.1265,158000.0
2007-09-06 13:40:00,14.04,14.07,14.03,14.06,126800.0,11.1265,11.1503,11.1186,11.1424,126800.0
2007-09-06 13:50:00,14.06,14.07,14.03,14.07,90400.0,11.1424,11.1503,11.1186,11.1503,90400.0
2007-09-06 14:00:00,14.07,14.08,14.04,14.04,167200.0,11.1503,11.1582,11.1265,11.1265,167200.0
2007-09-06 14:10:00,14.04,14.05,14.01,14.03,252400.0,11.1265,11.1345,11.1028,11.1186,252400.0
2007-09-06 14:20:00,14.03,14.05,14.03,14.04,133200.0,11.1186,11.1345,11.1186,11.1265,133200.0
2007-09-06 14:30:00,14.04,14.08,14.03,14.08,219600.0,11.1265,11.1582,11.1186,11.1582,219600.0
2007-09-06 14:40:00,14.08,14.1,14.06,14.07,123600.0,11.1582,11.1741,11.1424,11.1503,123600.0
2007-09-06 14:50:00,14.07,14.07,14.03,14.04,176000.0,11.1503,11.1503,11.1186,11.1265,176000.0
2007-09-06 15:00:00,14.05,14.08,14.03,14.03,378800.0,11.1345,11.1582,11.1186,11.1186,378800.0
2007-09-06 15:10:00,14.03,14.04,14.0,14.0,294400.0,11.1186,11.1265,11.0948,11.0948,294400.0
2007-09-06 15:20:00,14.01,14.04,14.0,14.0,267600.0,11.1028,11.1265,11.0948,11.0948,267600.0
2007-09-06 15:30:00,14.0,14.01,13.99,14.0,413600.0,11.0948,11.1028,11.0869,11.0948,413600.0
2007-09-06 15:40:00,14.0,14.0,13.95,13.97,654800.0,11.0948,11.0948,11.0552,11.0711,654800.0
2007-09-06 15:50:00,13.97,14.01,13.95,13.96,935200.0,11.0711,11.1028,11.0552,11.0631,935200.0
2007-09-07 09:30:00,13.77,13.79,13.63,13.71,653600.0,10.9126,10.9284,10.8016,10.865,653600.0
2007-09-07 09:40:00,13.7,13.72,13.69,13.69,301600.0,10.8571,10.8729,10.8492,10.8492,301600.0
2007-09-07 09:50:00,13.7,13.71,13.67,13.68,262000.0,10.8571,10.865,10.8333,10.8412,262000.0
2007-09-07 10:00:00,13.68,13.7,13.67,13.68,220000.0,10.8412,10.8571,10.8333,10.8412,220000.0
2007-09-07 10:10:00,13.68,13.69,13.64,13.65,283200.0,10.8412,10.8492,10.8095,10.8175,283200.0
2007-09-07 10:20:00,13.65,13.7,13.65,13.68,181200.0,10.8175,10.8571,10.8175,10.8412,181200.0
2007-09-07 10:30:00,13.68,13.69,13.65,13.68,266800.0,10.8412,10.8492,10.8175,10.8412,266800.0
2007-09-07 10:40:00,13.68,13.69,13.67,13.67,256400.0,10.8412,10.8492,10.8333,10.8333,256400.0
2007-09-07 10:50:00,13.67,13.68,13.63,13.66,414400.0,10.8333,10.8412,10.8016,10.8254,414400.0
2007-09-07 11:00:00,13.67,13.71,13.67,13.7,227200.0,10.8333,10.865,10.8333,10.8571,227200.0
2007-09-07 11:10:00,13.7,13.71,13.67,13.7,386800.0,10.8571,10.865,10.8333,10.8571,386800.0
2007-09-07 11:20:00,13.71,13.71,13.63,13.63,180800.0,10.865,10.865,10.8016,10.8016,180800.0
2007-09-07 11:30:00,13.63,13.67,13.61,13.67,158800.0,10.8016,10.8333,10.7858,10.8333,158800.0
2007-09-07 11:40:00,13.66,13.71,13.66,13.71,211600.0,10.8254,10.865,10.8254,10.865,211600.0
2007-09-07 11:50:00,13.7,13.72,13.69,13.72,121600.0,10.8571,10.8729,10.8492,10.8729,121600.0
2007-09-07 12:00:00,13.72,13.72,13.7,13.7,99200.0,10.8729,10.8729,10.8571,10.8571,99200.0
2007-09-07 12:10:00,13.71,13.71,13.68,13.68,104400.0,10.865,10.865,10.8412,10.8412,104400.0
2007-09-07 12:20:00,13.68,13.72,13.68,13.72,129600.0,10.8412,10.8729,10.8412,10.8729,129600.0
2007-09-07 12:30:00,13.73,13.75,13.71,13.71,121200.0,10.8809,10.8967,10.865,10.865,121200.0
2007-09-07 12:40:00,13.71,13.72,13.66,13.66,138400.0,10.865,10.8729,10.8254,10.8254,138400.0
2007-09-07 12:50:00,13.67,13.71,13.67,13.71,123600.0,10.8333,10.865,10.8333,10.865,123600.0
2007-09-07 13:00:00,13.7,13.75,13.7,13.75,113600.0,10.8571,10.8967,10.8571,10.8967,113600.0
2007-09-07 13:10:00,13.74,13.75,13.72,13.73,84800.0,10.8888,10.8967,10.8729,10.8809,84800.0
2007-09-07 13:20:00,13.73,13.74,13.71,13.72,95600.0,10.8809,10.8888,10.865,10.8729,95600.0
2007-09-07 13:30:00,13.71,13.72,13.68,13.68,96400.0,10.865,10.8729,10.8412,10.8412,96400.0
2007-09-07 13:40:00,13.68,13.68,13.65,13.66,134000.0,10.8412,10.8412,10.8175,10.8254,134000.0
2007-09-07 13:50:00,13.66,13.69,13.66,13.68,101200.0,10.8254,10.8492,10.8254,10.8412,101200.0
2007-09-07 14:00:00,13.67,13.68,13.65,13.66,134000.0,10.8333,10.8412,10.8175,10.8254,134000.0
2007-09-07 14:10:00,13.66,13.67,13.63,13.63,281200.0,10.8254,10.8333,10.8016,10.8016,281200.0
2007-09-07 14:20:00,13.64,13.65,13.62,13.63,108800.0,10.8095,10.8175,10.7937,10.8016,108800.0
2007-09-07 14:30:00,13.63,13.63,13.61,13.63,152000.0,10.8016,10.8016,10.7858,10.8016,152000.0
2007-09-07 14:40:00,13.63,13.63,13.59,13.59,168000.0,10.8016,10.8016,10.7699,10.7699,168000.0
2007-09-07 14:50:00,13.59,13.59,13.55,13.56,194800.0,10.7699,10.7699,10.7382,10.7461,194800.0
2007-09-07 15:00:00,13.56,13.62,13.55,13.61,235600.0,10.7461,10.7937,10.7382,10.7858,235600.0
2007-09-07 15:10:00,13.61,13.65,13.61,13.64,313200.0,10.7858,10.8175,10.7858,10.8095,313200.0
2007-09-07 15:20:00,13.64,13.65,13.59,13.61,359200.0,10.8095,10.8175,10.7699,10.7858,359200.0
2007-09-07 15:30:00,13.61,13.66,13.61,13.65,453200.0,10.7858,10.8254,10.7858,10.8175,453200.0
2007-09-07 15:40:00,13.65,13.68,13.63,13.67,596400.0,10.8175,10.8412,10.8016,10.8333,596400.0
2007-09-07 15:50:00,13.67,13.71,13.65,13.66,922000.0,10.8333,10.865,10.8175,10.8254,922000.0
2007-09-10 09:30:00,13.76,13.84,13.71,13.72,228800.0,10.9046,10.968,10.865,10.8729,228800.0
2007-09-10 09:40:00,13.71,13.74,13.69,13.7,90000.0,10.865,10.8888,10.8492,10.8571,90000.0
2007-09-10 09:50:00,13.7,13.73,13.69,13.7,198800.0,10.8571,10.8809,10.8492,10.8571,198800.0
2007-09-10 10:00:00,13.68,13.69,13.64,13.67,145200.0,10.8412,10.8492,10.8095,10.8333,145200.0
2007-09-10 10:10:00,13.67,13.68,13.6,13.6,121200.0,10.8333,10.8412,10.7778,10.7778,121200.0
2007-09-10 10:20:00,13.61,13.65,13.61,13.61,138400.0,10.7858,10.8175,10.7858,10.7858,138400.0
2007-09-10 10:30:00,13.61,13.61,13.58,13.59,155200.0,10.7858,10.7858,10.762,10.7699,155200.0
2007-09-10 10:40:00,13.59,13.61,13.54,13.59,255200.0,10.7699,10.7858,10.7303,10.7699,255200.0
2007-09-10 10:50:00,13.6,13.64,13.6,13.64,132400.0,10.7778,10.8095,10.7778,10.8095,132400.0
2007-09-10 11:00:00,13.64,13.65,13.61,13.62,162400.0,10.8095,10.8175,10.7858,10.7937,162400.0
2007-09-10 11:10:00,13.62,13.63,13.57,13.57,113200.0,10.7937,10.8016,10.7541,10.7541,113200.0
2007-09-10 11:20:00,13.58,13.62,13.58,13.61,70400.0,10.762,10.7937,10.762,10.7858,70400.0
2007-09-10 11:30:00,13.61,13.61,13.56,13.6,92800.0,10.7858,10.7858,10.7461,10.7778,92800.0
2007-09-10 11:40:00,13.61,13.65,13.61,13.64,126800.0,10.7858,10.8175,10.7858,10.8095,126800.0
2007-09-10 11:50:00,13.64,13.66,13.63,13.65,72800.0,10.8095,10.8254,10.8016,10.8175,72800.0
2007-09-10 12:00:00,13.65,13.68,13.65,13.66,79200.0,10.8175,10.8412,10.8175,10.8254,79200.0
2007-09-10 12:10:00,13.66,13.67,13.64,13.64,82000.0,10.8254,10.8333,10.8095,10.8095,82000.0
2007-09-10 12:20:00,13.65,13.69,13.64,13.67,90800.0,10.8175,10.8492,10.8095,10.8333,90800.0
2007-09-10 12:30:00,13.68,13.69,13.65,13.65,117200.0,10.8412,10.8492,10.8175,10.8175,117200.0
2007-09-10 12:40:00,13.65,13.65,13.62,13.63,87600.0,10.8175,10.8175,10.7937,10.8016,87600.0
2007-09-10 12:50:00,13.63,13.65,13.62,13.65,49200.0,10.8016,10.8175,10.7937,10.8175,49200.0
2007-09-10 13:00:00,13.65,13.68,13.64,13.67,87600.0,10.8175,10.8412,10.8095,10.8333,87600.0
2007-09-10 13:10:00,13.67,13.71,13.65,13.71,140400.0,10.8333,10.865,10.8175,10.865,140400.0
2007-09-10 13:20:00,13.72,13.72,13.69,13.72,117200.0,10.8729,10.8729,10.8492,10.8729,117200.0
2007-09-10 13:30:00,13.72,13.77,13.72,13.75,156800.0,10.8729,10.9126,10.8729,10.8967,156800.0
2007-09-10 13:40:00,13.76,13.76,13.74,13.74,106400.0,10.9046,10.9046,10.8888,10.8888,106400.0
2007-09-10 13:50:00,13.74,13.76,13.73,13.74,121600.0,10.8888,10.9046,10.8809,10.8888,121600.0
2007-09-10 14:00:00,13.73,13.74,13.72,13.72,180400.0,10.8809,10.8888,10.8729,10.8729,180400.0
2007-09-10 14:10:00,13.72,13.78,13.72,13.77,191200.0,10.8729,10.9205,10.8729,10.9126,191200.0
2007-09-10 14:20:00,13.78,13.79,13.76,13.79,314000.0,10.9205,10.9284,10.9046,10.9284,314000.0
2007-09-10 14:30:00,13.79,13.81,13.78,13.79,224000.0,10.9284,10.9443,10.9205,10.9284,224000.0
2007-09-10 14:40:00,13.8,13.81,13.78,13.78,316000.0,10.9363,10.9443,10.9205,10.9205,316000.0
2007-09-10 14:50:00,13.78,13.83,13.77,13.83,172800.0,10.9205,10.9601,10.9126,10.9601,172800.0
2007-09-10 15:00:00,13.83,13.87,13.79,13.87,342400.0,10.9601,10.9918,10.9284,10.9918,342400.0
2007-09-10 15:10:00,13.87,13.87,13.84,13.86,213200.0,10.9918,10.9918,10.968,10.9839,213200.0
2007-09-10 15:20:00,13.86,13.9,13.86,13.86,454000.0,10.9839,11.0156,10.9839,10.9839,454000.0
2007-09-10 15:30:00,13.86,13.86,13.83,13.84,449600.0,10.9839,10.9839,10.9601,10.968,449600.0
2007-09-10 15:40:00,13.84,13.84,13.79,13.8,581600.0,10.968,10.968,10.9284,10.9363,581600.0
2007-09-10 15:50:00,13.8,13.83,13.77,13.77,683600.0,10.9363,10.9601,10.9126,10.9126,683600.0
2007-09-11 09:30:00,13.83,13.85,13.76,13.76,230800.0,10.9601,10.976,10.9046,10.9046,230800.0
2007-09-11 09:40:00,13.76,13.79,13.76,13.79,258400.0,10.9046,10.9284,10.9046,10.9284,258400.0
2007-09-11 09:50:00,13.79,13.79,13.77,13.77,202000.0,10.9284,10.9284,10.9126,10.9126,202000.0
2007-09-11 10:00:00,13.77,13.77,13.74,13.76,321600.0,10.9126,10.9126,10.8888,10.9046,321600.0
2007-09-11 10:10:00,13.76,13.78,13.74,13.76,216400.0,10.9046,10.9205,10.8888,10.9046,216400.0
2007-09-11 10:20:00,13.76,13.81,13.75,13.8,243200.0,10.9046,10.9443,10.8967,10.9363,243200.0
2007-09-11 10:30:00,13.8,13.86,13.8,13.85,201200.0,10.9363,10.9839,10.9363,10.976,201200.0
2007-09-11 10:40:00,13.85,13.85,13.81,13.82,111200.0,10.976,10.976,10.9443,10.9522,111200.0
2007-09-11 10:50:00,13.82,13.82,13.8,13.8,86000.0,10.9522,10.9522,10.9363,10.9363,86000.0
2007-09-11 11:00:00,13.8,13.81,13.79,13.81,168400.0,10.9363,10.9443,10.9284,10.9443,168400.0
2007-09-11 11:10:00,13.81,13.84,13.81,13.81,184800.0,10.9443,10.968,10.9443,10.9443,184800.0
2007-09-11 11:20:00,13.81,13.83,13.81,13.82,197600.0,10.9443,10.9601,10.9443,10.9522,197600.0
2007-09-11 11:30:00,13.82,13.83,13.81,13.81,148800.0,10.9522,10.9601,10.9443,10.9443,148800.0
2007-09-11 11:40:00,13.81,13.81,13.78,13.78,155600.0,10.9443,10.9443,10.9205,10.9205,155600.0
2007-09-11 11:50:00,13.78,13.8,13.75,13.76,189200.0,10.9205,10.9363,10.8967,10.9046,189200.0
2007-09-11 12:00:00,13.76,13.76,13.73,13.75,121200.0,10.9046,10.9046,10.8809,10.8967,121200.0
2007-09-11 12:10:00,13.75,13.78,13.75,13.77,165600.0,10.8967,10.9205,10.8967,10.9126,165600.0
2007-09-11 12:20:00,13.77,13.8,13.77,13.77,76000.0,10.9126,10.9363,10.9126,10.9126,76000.0
2007-09-11 12:30:00,13.77,13.8,13.76,13.8,99200.0,10.9126,10.9363,10.9046,10.9363,99200.0
2007-09-11 12:40:00,13.8,13.82,13.8,13.81,43600.0,10.9363,10.9522,10.9363,10.9443,43600.0
2007-09-11 12:50:00,13.81,13.81,13.79,13.79,86000.0,10.9443,10.9443,10.9284,10.9284,86000.0
2007-09-11 13:00:00,13.79,13.8,13.77,13.8,151600.0,10.9284,10.9363,10.9126,10.9363,151600.0
2007-09-11 13:10:00,13.8,13.8,13.77,13.78,98800.0,10.9363,10.9363,10.9126,10.9205,98800.0
2007-09-11 13:20:00,13.78,13.8,13.78,13.79,112000.0,10.9205,10.9363,10.9205,10.9284,112000.0
2007-09-11 13:30:00,13.8,13.82,13.79,13.81,87200.0,10.9363,10.9522,10.9284,10.9443,87200.0
2007-09-11 13:40:00,13.81,13.83,13.8,13.82,137600.0,10.9443,10.9601,10.9363,10.9522,137600.0
2007-09-11 13:50:00,13.81,13.83,13.81,13.81,97600.0,10.9443,10.9601,10.9443,10.9443,97600.0
2007-09-11 14:00:00,13.81,13.86,13.81,13.85,132000.0,10.9443,10.9839,10.9443,10.976,132000.0
2007-09-11 14:10:00,13.86,13.87,13.85,13.87,95200.0,10.9839,10.9918,10.976,10.9918,95200.0
2007-09-11 14:20:00,13.87,13.91,13.87,13.91,124000.0,10.9918,11.0235,10.9918,11.0235,124000.0
2007-09-11 14:30:00,13.91,13.92,13.89,13.9,184400.0,11.0235,11.0314,11.0077,11.0156,184400.0
2007-09-11 14:40:00,13.9,13.93,13.89,13.9,129600.0,11.0156,11.0394,11.0077,11.0156,129600.0
2007-09-11 14:50:00,13.9,13.91,13.89,13.9,146400.0,11.0156,11.0235,11.0077,11.0156,146400.0
2007-09-11 15:00:00,13.9,13.9,13.86,13.87,143200.0,11.0156,11.0156,10.9839,10.9918,143200.0
2007-09-11 15:10:00,13.87,13.91,13.87,13.89,202000.0,10.9918,11.0235,10.9918,11.0077,202000.0
2007-09-11 15:20:00,13.89,13.89,13.85,13.87,186800.0,11.0077,11.0077,10.976,10.9918,186800.0
2007-09-11 15:30:00,13.87,13.9,13.84,13.85,243200.0,10.9918,11.0156,10.968,10.976,243200.0
2007-09-11 15:40:00,13.85,13.85,13.8,13.81,236400.0,10.976,10.976,10.9363,10.9443,236400.0
2007-09-11 15:50:00,13.81,13.88,13.81,13.88,338400.0,10.9443,10.9997,10.9443,10.9997,338400.0
2007-09-12 09:30:00,13.87,13.91,13.82,13.85,254800.0,10.9918,11.0235,10.9522,10.976,254800.0
2007-09-12 09:40:00,13.85,13.92,13.81,13.92,151600.0,10.976,11.0314,10.9443,11.0314,151600.0
2007-09-12 09:50:00,13.92,13.93,13.81,13.84,202400.0,11.0314,11.0394,10.9443,10.968,202400.0
2007-09-12 10:00:00,13.84,13.86,13.79,13.84,164800.0,10.968,10.9839,10.9284,10.968,164800.0
2007-09-12 10:10:00,13.84,13.91,13.83,13.9,160000.0,10.968,11.0235,10.9601,11.0156,160000.0
2007-09-12 10:20:00,13.9,13.99,13.9,13.97,167600.0,11.0156,11.0869,11.0156,11.0711,167600.0
2007-09-12 10:30:00,13.97,14.01,13.96,14.0,246800.0,11.0711,11.1028,11.0631,11.0948,246800.0
2007-09-12 10:40:00,14.0,14.0,13.96,13.97,115600.0,11.0948,11.0948,11.0631,11.0711,115600.0
2007-09-12 10:50:00,13.97,13.97,13.95,13.96,72400.0,11.0711,11.0711,11.0552,11.0631,72400.0
2007-09-12 11:00:00,13.95,13.98,13.95,13.97,143600.0,11.0552,11.079,11.0552,11.0711,143600.0
2007-09-12 11:10:00,13.97,14.0,13.97,14.0,233200.0,11.0711,11.0948,11.0711,11.0948,233200.0
2007-09-12 11:20:00,14.0,14.01,13.99,14.0,143200.0,11.0948,11.1028,11.0869,11.0948,143200.0
2007-09-12 11:30:00,14.0,14.03,14.0,14.02,160000.0,11.0948,11.1186,11.0948,11.1107,160000.0
2007-09-12 11:40:00,14.03,14.04,14.01,14.02,141200.0,11.1186,11.1265,11.1028,11.1107,141200.0
2007-09-12 11:50:00,14.03,14.05,14.02,14.04,173600.0,11.1186,11.1345,11.1107,11.1265,173600.0
2007-09-12 12:00:00,14.05,14.05,14.01,14.01,178400.0,11.1345,11.1345,11.1028,11.1028,178400.0
2007-09-12 12:10:00,14.01,14.05,14.01,14.03,112000.0,11.1028,11.1345,11.1028,11.1186,112000.0
2007-09-12 12:20:00,14.03,14.03,13.98,13.99,161600.0,11.1186,11.1186,11.079,11.0869,161600.0
2007-09-12 12:30:00,13.99,14.01,13.99,14.01,97200.0,11.0869,11.1028,11.0869,11.1028,97200.0
2007-09-12 12:40:00,14.01,14.04,13.99,14.03,101600.0,11.1028,11.1265,11.0869,11.1186,101600.0
2007-09-12 12:50:00,14.03,14.03,14.01,14.03,110000.0,11.1186,11.1186,11.1028,11.1186,110000.0
2007-09-12 13:00:00,14.03,14.05,14.02,14.04,252000.0,11.1186,11.1345,11.1107,11.1265,252000.0
2007-09-12 13:10:00,14.04,14.05,14.04,14.05,92400.0,11.1265,11.1345,11.1265,11.1345,92400.0
2007-09-12 13:20:00,14.04,14.06,14.03,14.05,118800.0,11.1265,11.1424,11.1186,11.1345,118800.0
2007-09-12 13:30:00,14.05,14.06,14.04,14.06,119200.0,11.1345,11.1424,11.1265,11.1424,119200.0
2007-09-12 13:40:00,14.06,14.08,14.04,14.08,245600.0,11.1424,11.1582,11.1265,11.1582,245600.0
2007-09-12 13:50:00,14.09,14.1,14.06,14.09,298800.0,11.1662,11.1741,11.1424,11.1662,298800.0
2007-09-12 14:00:00,14.09,14.12,14.08,14.12,302400.0,11.1662,11.1899,11.1582,11.1899,302400.0
2007-09-12 14:10:00,14.12,14.15,14.11,14.11,780000.0,11.1899,11.2137,11.182,11.182,780000.0
2007-09-12 14:20:00,14.11,14.15,14.09,14.15,549200.0,11.182,11.2137,11.1662,11.2137,549200.0
2007-09-12 14:30:00,14.15,14.15,14.1,14.11,243200.0,11.2137,11.2137,11.1741,11.182,243200.0
2007-09-12 14:40:00,14.11,14.14,14.1,14.12,218400.0,11.182,11.2058,11.1741,11.1899,218400.0
2007-09-12 14:50:00,14.12,14.13,14.11,14.13,169600.0,11.1899,11.1979,11.182,11.1979,169600.0
2007-09-12 15:00:00,14.13,14.14,14.08,14.09,285600.0,11.1979,11.2058,11.1582,11.1662,285600.0
2007-09-12 15:10:00,14.08,14.09,14.05,14.06,227600.0,11.1582,11.1662,11.1345,11.1424,227600.0
2007-09-12 15:20:00,14.07,14.08,14.03,14.04,314000.0,11.1503,11.1582,11.1186,11.1265,314000.0
2007-09-12 15:30:00,14.03,14.04,14.0,14.01,311600.0,11.1186,11.1265,11.0948,11.1028,311600.0
2007-09-12 15:40:00,14.01,14.03,14.01,14.03,441600.0,11.1028,11.1186,11.1028,11.1186,441600.0
2007-09-12 15:50:00,14.03,14.04,13.99,14.01,864800.0,11.1186,11.1265,11.0869,11.1028,864800.0
2007-09-13 09:30:00,14.11,14.12,14.04,14.07,273600.0,11.182,11.1899,11.1265,11.1503,273600.0
2007-09-13 09:40:00,14.07,14.09,13.93,13.97,284000.0,11.1503,11.1662,11.0394,11.0711,284000.0
2007-09-13 09:50:00,13.97,14.03,13.96,13.99,144400.0,11.0711,11.1186,11.0631,11.0869,144400.0
2007-09-13 10:00:00,13.99,14.02,13.99,13.99,144000.0,11.0869,11.1107,11.0869,11.0869,144000.0
2007-09-13 10:10:00,13.99,14.03,13.97,14.02,188000.0,11.0869,11.1186,11.0711,11.1107,188000.0
2007-09-13 10:20:00,14.02,14.04,14.0,14.01,145600.0,11.1107,11.1265,11.0948,11.1028,145600.0
2007-09-13 10:30:00,14.01,14.06,14.0,14.05,347600.0,11.1028,11.1424,11.0948,11.1345,347600.0
2007-09-13 10:40:00,14.05,14.11,14.05,14.11,144400.0,11.1345,11.182,11.1345,11.182,144400.0
2007-09-13 10:50:00,14.11,14.14,14.11,14.11,158000.0,11.182,11.2058,11.182,11.182,158000.0
2007-09-13 11:00:00,14.11,14.13,14.09,14.09,166400.0,11.182,11.1979,11.1662,11.1662,166400.0
2007-09-13 11:10:00,14.09,14.15,14.09,14.14,130000.0,11.1662,11.2137,11.1662,11.2058,130000.0
2007-09-13 11:20:00,14.15,14.18,14.14,14.18,135200.0,11.2137,11.2375,11.2058,11.2375,135200.0
2007-09-13 11:30:00,14.18,14.18,14.15,14.16,153600.0,11.2375,11.2375,11.2137,11.2216,153600.0
2007-09-13 11:40:00,14.16,14.16,14.13,14.14,102800.0,11.2216,11.2216,11.1979,11.2058,102800.0
2007-09-13 11:50:00,14.14,14.15,14.13,14.15,93600.0,11.2058,11.2137,11.1979,11.2137,93600.0
2007-09-13 12:00:00,14.16,14.16,14.11,14.11,134000.0,11.2216,11.2216,11.182,11.182,134000.0
2007-09-13 12:10:00,14.12,14.15,14.11,14.15,59200.0,11.1899,11.2137,11.182,11.2137,59200.0
2007-09-13 12:20:00,14.15,14.16,14.14,14.14,80400.0,11.2137,11.2216,11.2058,11.2058,80400.0
2007-09-13 12:30:00,14.14,14.14,14.12,14.13,130800.0,11.2058,11.2058,11.1899,11.1979,130800.0
2007-09-13 12:40:00,14.12,14.13,14.11,14.12,85600.0,11.1899,11.1979,11.182,11.1899,85600.0
2007-09-13 12:50:00,14.12,14.14,14.12,14.14,50000.0,11.1899,11.2058,11.1899,11.2058,50000.0
2007-09-13 13:00:00,14.14,14.17,14.13,14.16,102000.0,11.2058,11.2296,11.1979,11.2216,102000.0
2007-09-13 13:10:00,14.15,14.19,14.15,14.19,102000.0,11.2137,11.2454,11.2137,11.2454,102000.0
2007-09-13 13:20:00,14.19,14.24,14.19,14.24,151200.0,11.2454,11.285,11.2454,11.285,151200.0
2007-09-13 13:30:00,14.24,14.29,14.24,14.29,179600.0,11.285,11.3247,11.285,11.3247,179600.0
2007-09-13 13:40:00,14.29,14.32,14.29,14.31,201600.0,11.3247,11.3484,11.3247,11.3405,201600.0
2007-09-13 13:50:00,14.31,14.32,14.23,14.24,198400.0,11.3405,11.3484,11.2771,11.285,198400.0
2007-09-13 14:00:00,14.24,14.24,14.2,14.24,182800.0,11.285,11.285,11.2533,11.285,182800.0
2007-09-13 14:10:00,14.24,14.26,14.21,14.22,167600.0,11.285,11.3009,11.2613,11.2692,167600.0
2007-09-13 14:20:00,14.22,14.27,14.22,14.24,310400.0,11.2692,11.3088,11.2692,11.285,310400.0
2007-09-13 14:30:00,14.24,14.27,14.23,14.25,155600.0,11.285,11.3088,11.2771,11.293,155600.0
2007-09-13 14:40:00,14.26,14.28,14.25,14.27,100000.0,11.3009,11.3167,11.293,11.3088,100000.0
2007-09-13 14:50:00,14.27,14.28,14.23,14.26,158400.0,11.3088,11.3167,11.2771,11.3009,158400.0
2007-09-13 15:00:00,14.26,14.29,14.23,14.23,421200.0,11.3009,11.3247,11.2771,11.2771,421200.0
2007-09-13 15:10:00,14.23,14.25,14.19,14.19,320800.0,11.2771,11.293,11.2454,11.2454,320800.0
2007-09-13 15:20:00,14.19,14.23,14.17,14.23,364400.0,11.2454,11.2771,11.2296,11.2771,364400.0
2007-09-13 15:30:00,14.23,14.24,14.2,14.21,351200.0,11.2771,11.285,11.2533,11.2613,351200.0
2007-09-13 15:40:00,14.22,14.23,14.17,14.18,465200.0,11.2692,11.2771,11.2296,11.2375,465200.0
2007-09-13 15:50:00,14.17,14.22,14.17,14.21,616400.0,11.2296,11.2692,11.2296,11.2613,616400.0
2007-09-14 09:30:00,14.14,14.25,14.08,14.18,495600.0,11.2058,11.293,11.1582,11.2375,495600.0
2007-09-14 09:40:00,14.18,14.25,14.17,14.19,464400.0,11.2375,11.293,11.2296,11.2454,464400.0
2007-09-14 09:50:00,14.19,14.25,14.19,14.21,276400.0,11.2454,11.293,11.2454,11.2613,276400.0
2007-09-14 10:00:00,14.22,14.29,14.22,14.27,606000.0,11.2692,11.3247,11.2692,11.3088,606000.0
2007-09-14 10:10:00,14.27,14.27,14.24,14.24,161600.0,11.3088,11.3088,11.285,11.285,161600.0
2007-09-14 10:20:00,14.24,14.26,14.23,14.24,262800.0,11.285,11.3009,11.2771,11.285,262800.0
2007-09-14 10:30:00,14.24,14.25,14.24,14.24,206400.0,11.285,11.293,11.285,11.285,206400.0
2007-09-14 10:40:00,14.24,14.25,14.22,14.24,222800.0,11.285,11.293,11.2692,11.285,222800.0
2007-09-14 10:50:00,14.24,14.25,14.23,14.25,273200.0,11.285,11.293,11.2771,11.293,273200.0
2007-09-14 11:00:00,14.25,14.25,14.24,14.24,147600.0,11.293,11.293,11.285,11.285,147600.0
2007-09-14 11:10:00,14.24,14.24,14.18,14.19,245200.0,11.285,11.285,11.2375,11.2454,245200.0
2007-09-14 11:20:00,14.19,14.19,14.14,14.15,195600.0,11.2454,11.2454,11.2058,11.2137,195600.0
2007-09-14 11:30:00,14.15,14.19,14.15,14.18,166400.0,11.2137,11.2454,11.2137,11.2375,166400.0
2007-09-14 11:40:00,14.18,14.2,14.17,14.19,364800.0,11.2375,11.2533,11.2296,11.2454,364800.0
2007-09-14 11:50:00,14.19,14.19,14.18,14.19,150800.0,11.2454,11.2454,11.2375,11.2454,150800.0
2007-09-14 12:00:00,14.19,14.21,14.18,14.19,215200.0,11.2454,11.2613,11.2375,11.2454,215200.0
2007-09-14 12:10:00,14.19,14.19,14.18,14.19,94800.0,11.2454,11.2454,11.2375,11.2454,94800.0
2007-09-14 12:20:00,14.19,14.2,14.18,14.19,83600.0,11.2454,11.2533,11.2375,11.2454,83600.0
2007-09-14 12:30:00,14.19,14.19,14.18,14.18,95200.0,11.2454,11.2454,11.2375,11.2375,95200.0
2007-09-14 12:40:00,14.19,14.2,14.18,14.18,148800.0,11.2454,11.2533,11.2375,11.2375,148800.0
2007-09-14 12:50:00,14.18,14.19,14.17,14.18,154400.0,11.2375,11.2454,11.2296,11.2375,154400.0
2007-09-14 13:00:00,14.18,14.18,14.14,14.15,152000.0,11.2375,11.2375,11.2058,11.2137,152000.0
2007-09-14 13:10:00,14.15,14.18,14.14,14.17,106000.0,11.2137,11.2375,11.2058,11.2296,106000.0
2007-09-14 13:20:00,14.17,14.21,14.17,14.2,120400.0,11.2296,11.2613,11.2296,11.2533,120400.0
2007-09-14 13:30:00,14.21,14.21,14.17,14.17,71200.0,11.2613,11.2613,11.2296,11.2296,71200.0
2007-09-14 13:40:00,14.17,14.2,14.17,14.2,78800.0,11.2296,11.2533,11.2296,11.2533,78800.0
2007-09-14 13:50:00,14.2,14.25,14.2,14.21,121200.0,11.2533,11.293,11.2533,11.2613,121200.0
2007-09-14 14:00:00,14.21,14.25,14.18,14.18,141200.0,11.2613,11.293,11.2375,11.2375,141200.0
2007-09-14 14:10:00,14.18,14.22,14.17,14.21,145200.0,11.2375,11.2692,11.2296,11.2613,145200.0
2007-09-14 14:20:00,14.21,14.22,14.2,14.21,140800.0,11.2613,11.2692,11.2533,11.2613,140800.0
2007-09-14 14:30:00,14.2,14.21,14.18,14.19,412400.0,11.2533,11.2613,11.2375,11.2454,412400.0
2007-09-14 14:40:00,14.19,14.2,14.18,14.19,187600.0,11.2454,11.2533,11.2375,11.2454,187600.0
2007-09-14 14:50:00,14.19,14.21,14.17,14.21,183200.0,11.2454,11.2613,11.2296,11.2613,183200.0
2007-09-14 15:00:00,14.21,14.25,14.21,14.25,136400.0,11.2613,11.293,11.2613,11.293,136400.0
2007-09-14 15:10:00,14.25,14.27,14.24,14.27,202800.0,11.293,11.3088,11.285,11.3088,202800.0
2007-09-14 15:20:00,14.27,14.29,14.27,14.28,331600.0,11.3088,11.3247,11.3088,11.3167,331600.0
2007-09-14 15:30:00,14.28,14.31,14.28,14.3,206000.0,11.3167,11.3405,11.3167,11.3326,206000.0
2007-09-14 15:40:00,14.3,14.36,14.3,14.34,415200.0,11.3326,11.3801,11.3326,11.3643,415200.0
2007-09-14 15:50:00,14.34,14.34,14.27,14.3,814000.0,11.3643,11.3643,11.3088,11.3326,814000.0
2007-09-17 09:30:00,14.25,14.25,14.17,14.2,320800.0,11.293,11.293,11.2296,11.2533,320800.0
2007-09-17 09:40:00,14.22,14.22,14.12,14.13,338000.0,11.2692,11.2692,11.1899,11.1979,338000.0
2007-09-17 09:50:00,14.12,14.17,14.11,14.16,278800.0,11.1899,11.2296,11.182,11.2216,278800.0
2007-09-17 10:00:00,14.16,14.19,14.16,14.17,371200.0,11.2216,11.2454,11.2216,11.2296,371200.0
2007-09-17 10:10:00,14.17,14.24,14.17,14.2,264000.0,11.2296,11.285,11.2296,11.2533,264000.0
2007-09-17 10:20:00,14.2,14.21,14.16,14.2,205200.0,11.2533,11.2613,11.2216,11.2533,205200.0
2007-09-17 10:30:00,14.2,14.2,14.15,14.15,174800.0,11.2533,11.2533,11.2137,11.2137,174800.0
2007-09-17 10:40:00,14.15,14.2,14.15,14.2,129600.0,11.2137,11.2533,11.2137,11.2533,129600.0
2007-09-17 10:50:00,14.19,14.2,14.18,14.18,162800.0,11.2454,11.2533,11.2375,11.2375,162800.0
2007-09-17 11:00:00,14.18,14.19,14.15,14.15,196800.0,11.2375,11.2454,11.2137,11.2137,196800.0
2007-09-17 11:10:00,14.15,14.18,14.15,14.17,104800.0,11.2137,11.2375,11.2137,11.2296,104800.0
2007-09-17 11:20:00,14.18,14.18,14.15,14.15,134400.0,11.2375,11.2375,11.2137,11.2137,134400.0
2007-09-17 11:30:00,14.15,14.15,14.13,14.15,104800.0,11.2137,11.2137,11.1979,11.2137,104800.0
2007-09-17 11:40:00,14.15,14.15,14.1,14.11,114800.0,11.2137,11.2137,11.1741,11.182,114800.0
2007-09-17 11:50:00,14.11,14.11,14.08,14.08,283200.0,11.182,11.182,11.1582,11.1582,283200.0
2007-09-17 12:00:00,14.08,14.09,14.06,14.08,116800.0,11.1582,11.1662,11.1424,11.1582,116800.0
2007-09-17 12:10:00,14.08,14.09,14.07,14.08,115200.0,11.1582,11.1662,11.1503,11.1582,115200.0
2007-09-17 12:20:00,14.08,14.1,14.07,14.09,188800.0,11.1582,11.1741,11.1503,11.1662,188800.0
2007-09-17 12:30:00,14.09,14.09,14.06,14.08,198000.0,11.1662,11.1662,11.1424,11.1582,198000.0
2007-09-17 12:40:00,14.07,14.12,14.06,14.11,244800.0,11.1503,11.1899,11.1424,11.182,244800.0
2007-09-17 12:50:00,14.11,14.11,14.08,14.1,156000.0,11.182,11.182,11.1582,11.1741,156000.0
2007-09-17 13:00:00,14.1,14.1,14.08,14.09,156400.0,11.1741,11.1741,11.1582,11.1662,156400.0
2007-09-17 13:10:00,14.09,14.1,14.08,14.09,180400.0,11.1662,11.1741,11.1582,11.1662,180400.0
2007-09-17 13:20:00,14.09,14.09,14.06,14.08,152800.0,11.1662,11.1662,11.1424,11.1582,152800.0
2007-09-17 13:30:00,14.08,14.08,14.06,14.06,190800.0,11.1582,11.1582,11.1424,11.1424,190800.0
2007-09-17 13:40:00,14.06,14.08,14.06,14.06,210400.0,11.1424,11.1582,11.1424,11.1424,210400.0
2007-09-17 13:50:00,14.06,14.06,14.02,14.03,302800.0,11.1424,11.1424,11.1107,11.1186,302800.0
2007-09-17 14:00:00,14.03,14.06,14.02,14.03,227600.0,11.1186,11.1424,11.1107,11.1186,227600.0
2007-09-17 14:10:00,14.03,14.07,14.03,14.07,106400.0,11.1186,11.1503,11.1186,11.1503,106400.0
2007-09-17 14:20:00,14.07,14.09,14.05,14.08,180800.0,11.1503,11.1662,11.1345,11.1582,180800.0
2007-09-17 14:30:00,14.08,14.09,14.06,14.06,137200.0,11.1582,11.1662,11.1424,11.1424,137200.0
2007-09-17 14:40:00,14.06,14.08,14.05,14.06,118000.0,11.1424,11.1582,11.1345,11.1424,118000.0
2007-09-17 14:50:00,14.06,14.1,14.05,14.08,137200.0,11.1424,11.1741,11.1345,11.1582,137200.0
2007-09-17 15:00:00,14.08,14.1,14.06,14.1,207600.0,11.1582,11.1741,11.1424,11.1741,207600.0
2007-09-17 15:10:00,14.1,14.15,14.1,14.12,283200.0,11.1741,11.2137,11.1741,11.1899,283200.0
2007-09-17 15:20:00,14.12,14.12,14.08,14.09,198800.0,11.1899,11.1899,11.1582,11.1662,198800.0
2007-09-17 15:30:00,14.08,14.09,14.06,14.06,290800.0,11.1582,11.1662,11.1424,11.1424,290800.0
2007-09-17 15:40:00,14.06,14.09,14.06,14.07,403200.0,11.1424,11.1662,11.1424,11.1503,403200.0
2007-09-17 15:50:00,14.07,14.09,14.06,14.06,711600.0,11.1503,11.1662,11.1424,11.1424,711600.0
2007-09-18 09:30:00,14.18,14.33,14.1,14.26,834400.0,11.2375,11.3564,11.1741,11.3009,834400.0
2007-09-18 09:40:00,14.26,14.34,14.24,14.27,1055600.0,11.3009,11.3643,11.285,11.3088,1055600.0
2007-09-18 09:50:00,14.26,14.34,14.23,14.31,558400.0,11.3009,11.3643,11.2771,11.3405,558400.0
2007-09-18 10:00:00,14.32,14.36,14.29,14.35,400800.0,11.3484,11.3801,11.3247,11.3722,400800.0
2007-09-18 10:10:00,14.35,14.37,14.34,14.36,274000.0,11.3722,11.3881,11.3643,11.3801,274000.0
2007-09-18 10:20:00,14.36,14.38,14.36,14.37,280000.0,11.3801,11.396,11.3801,11.3881,280000.0
2007-09-18 10:30:00,14.38,14.42,14.36,14.41,288800.0,11.396,11.4277,11.3801,11.4198,288800.0
2007-09-18 10:40:00,14.42,14.42,14.39,14.41,243600.0,11.4277,11.4277,11.4039,11.4198,243600.0
2007-09-18 10:50:00,14.41,14.43,14.4,14.43,208800.0,11.4198,11.4356,11.4118,11.4356,208800.0
2007-09-18 11:00:00,14.43,14.5,14.42,14.5,420800.0,11.4356,11.4911,11.4277,11.4911,420800.0
2007-09-18 11:10:00,14.5,14.55,14.49,14.55,521600.0,11.4911,11.5307,11.4832,11.5307,521600.0
2007-09-18 11:20:00,14.55,14.6,14.49,14.52,420800.0,11.5307,11.5703,11.4832,11.5069,420800.0
2007-09-18 11:30:00,14.53,14.53,14.47,14.49,203200.0,11.5149,11.5149,11.4673,11.4832,203200.0
2007-09-18 11:40:00,14.49,14.55,14.49,14.54,293200.0,11.4832,11.5307,11.4832,11.5228,293200.0
2007-09-18 11:50:00,14.54,14.65,14.54,14.62,311600.0,11.5228,11.61,11.5228,11.5862,311600.0
2007-09-18 12:00:00,14.62,14.64,14.55,14.55,307200.0,11.5862,11.602,11.5307,11.5307,307200.0
2007-09-18 12:10:00,14.56,14.57,14.47,14.48,348000.0,11.5386,11.5466,11.4673,11.4752,348000.0
2007-09-18 12:20:00,14.47,14.51,14.47,14.51,282400.0,11.4673,11.499,11.4673,11.499,282400.0
2007-09-18 12:30:00,14.51,14.54,14.49,14.49,338800.0,11.499,11.5228,11.4832,11.4832,338800.0
2007-09-18 12:40:00,14.49,14.51,14.48,14.49,244400.0,11.4832,11.499,11.4752,11.4832,244400.0
2007-09-18 12:50:00,14.49,14.5,14.48,14.49,150800.0,11.4832,11.4911,11.4752,11.4832,150800.0
2007-09-18 13:00:00,14.49,14.5,14.47,14.48,296800.0,11.4832,11.4911,11.4673,11.4752,296800.0
2007-09-18 13:10:00,14.48,14.54,14.47,14.54,238800.0,11.4752,11.5228,11.4673,11.5228,238800.0
2007-09-18 13:20:00,14.54,14.54,14.49,14.49,195200.0,11.5228,11.5228,11.4832,11.4832,195200.0
2007-09-18 13:30:00,14.49,14.52,14.46,14.49,446400.0,11.4832,11.5069,11.4594,11.4832,446400.0
2007-09-18 13:40:00,14.49,14.49,14.45,14.46,307600.0,11.4832,11.4832,11.4515,11.4594,307600.0
2007-09-18 13:50:00,14.47,14.47,14.43,14.44,153200.0,11.4673,11.4673,11.4356,11.4435,153200.0
2007-09-18 14:00:00,14.44,14.47,14.4,14.46,317200.0,11.4435,11.4673,11.4118,11.4594,317200.0
2007-09-18 14:10:00,14.46,14.76,14.43,14.72,660000.0,11.4594,11.6971,11.4356,11.6654,660000.0
2007-09-18 14:20:00,14.64,14.76,14.57,14.69,961200.0,11.602,11.6971,11.5466,11.6417,961200.0
2007-09-18 14:30:00,14.68,14.76,14.68,14.73,523600.0,11.6337,11.6971,11.6337,11.6734,523600.0
2007-09-18 14:40:00,14.74,14.78,14.69,14.77,440000.0,11.6813,11.713,11.6417,11.7051,440000.0
2007-09-18 14:50:00,14.76,14.79,14.72,14.72,344400.0,11.6971,11.7209,11.6654,11.6654,344400.0
2007-09-18 15:00:00,14.72,14.72,14.65,14.69,460800.0,11.6654,11.6654,11.61,11.6417,460800.0
2007-09-18 15:10:00,14.69,14.72,14.65,14.68,584800.0,11.6417,11.6654,11.61,11.6337,584800.0
2007-09-18 15:20:00,14.68,14.69,14.62,14.64,603200.0,11.6337,11.6417,11.5862,11.602,603200.0
2007-09-18 15:30:00,14.64,14.72,14.62,14.71,725600.0,11.602,11.6654,11.5862,11.6575,725600.0
2007-09-18 15:40:00,14.71,14.78,14.7,14.7,936800.0,11.6575,11.713,11.6496,11.6496,936800.0
2007-09-18 15:50:00,14.71,14.71,14.62,14.69,1081200.0,11.6575,11.6575,11.5862,11.6417,1081200.0
2007-09-19 09:30:00,14.83,15.0,14.79,14.99,1712400.0,11.7526,11.8873,11.7209,11.8794,1712400.0
2007-09-19 09:40:00,14.99,15.03,14.96,15.02,1674000.0,11.8794,11.9111,11.8556,11.9032,1674000.0
2007-09-19 09:50:00,15.02,15.13,15.02,15.11,1366400.0,11.9032,11.9903,11.9032,11.9745,1366400.0
2007-09-19 10:00:00,15.11,15.12,14.97,15.0,759600.0,11.9745,11.9824,11.8636,11.8873,759600.0
2007-09-19 10:10:00,15.01,15.03,14.93,14.96,709600.0,11.8953,11.9111,11.8319,11.8556,709600.0
2007-09-19 10:20:00,14.95,14.96,14.92,14.94,637600.0,11.8477,11.8556,11.8239,11.8398,637600.0
2007-09-19 10:30:00,14.94,14.97,14.84,14.86,1026000.0,11.8398,11.8636,11.7605,11.7764,1026000.0
2007-09-19 10:40:00,14.86,14.93,14.86,14.9,351200.0,11.7764,11.8319,11.7764,11.8081,351200.0
2007-09-19 10:50:00,14.9,14.93,14.9,14.92,327600.0,11.8081,11.8319,11.8081,11.8239,327600.0
2007-09-19 11:00:00,14.92,14.94,14.9,14.9,417200.0,11.8239,11.8398,11.8081,11.8081,417200.0
2007-09-19 11:10:00,14.9,14.91,14.86,14.91,516800.0,11.8081,11.816,11.7764,11.816,516800.0
2007-09-19 11:20:00,14.91,14.92,14.9,14.92,455600.0,11.816,11.8239,11.8081,11.8239,455600.0
2007-09-19 11:30:00,14.92,14.94,14.88,14.88,512400.0,11.8239,11.8398,11.7922,11.7922,512400.0
2007-09-19 11:40:00,14.88,14.89,14.87,14.89,344000.0,11.7922,11.8002,11.7843,11.8002,344000.0
2007-09-19 11:50:00,14.89,14.89,14.85,14.86,488000.0,11.8002,11.8002,11.7685,11.7764,488000.0
2007-09-19 12:00:00,14.86,14.88,14.84,14.84,313600.0,11.7764,11.7922,11.7605,11.7605,313600.0
2007-09-19 12:10:00,14.84,14.85,14.78,14.8,362400.0,11.7605,11.7685,11.713,11.7288,362400.0
2007-09-19 12:20:00,14.79,14.81,14.75,14.81,392400.0,11.7209,11.7368,11.6892,11.7368,392400.0
2007-09-19 12:30:00,14.81,14.83,14.74,14.74,399200.0,11.7368,11.7526,11.6813,11.6813,399200.0
2007-09-19 12:40:00,14.75,14.77,14.69,14.69,669600.0,11.6892,11.7051,11.6417,11.6417,669600.0
2007-09-19 12:50:00,14.7,14.77,14.69,14.75,330400.0,11.6496,11.7051,11.6417,11.6892,330400.0
2007-09-19 13:00:00,14.75,14.75,14.71,14.71,332800.0,11.6892,11.6892,11.6575,11.6575,332800.0
2007-09-19 13:10:00,14.71,14.71,14.69,14.7,335200.0,11.6575,11.6575,11.6417,11.6496,335200.0
2007-09-19 13:20:00,14.7,14.74,14.7,14.74,230400.0,11.6496,11.6813,11.6496,11.6813,230400.0
2007-09-19 13:30:00,14.74,14.75,14.72,14.72,380800.0,11.6813,11.6892,11.6654,11.6654,380800.0
2007-09-19 13:40:00,14.72,14.72,14.69,14.72,364000.0,11.6654,11.6654,11.6417,11.6654,364000.0
2007-09-19 13:50:00,14.72,14.72,14.69,14.69,312000.0,11.6654,11.6654,11.6417,11.6417,312000.0
2007-09-19 14:00:00,14.69,14.69,14.63,14.65,533200.0,11.6417,11.6417,11.5941,11.61,533200.0
2007-09-19 14:10:00,14.65,14.65,14.6,14.62,522400.0,11.61,11.61,11.5703,11.5862,522400.0
2007-09-19 14:20:00,14.62,14.63,14.58,14.6,565600.0,11.5862,11.5941,11.5545,11.5703,565600.0
2007-09-19 14:30:00,14.6,14.61,14.54,14.6,652000.0,11.5703,11.5783,11.5228,11.5703,652000.0
2007-09-19 14:40:00,14.59,14.65,14.59,14.65,299200.0,11.5624,11.61,11.5624,11.61,299200.0
2007-09-19 14:50:00,14.65,14.72,14.64,14.71,419200.0,11.61,11.6654,11.602,11.6575,419200.0
2007-09-19 15:00:00,14.71,14.74,14.7,14.73,483200.0,11.6575,11.6813,11.6496,11.6734,483200.0
2007-09-19 15:10:00,14.73,14.75,14.72,14.74,559600.0,11.6734,11.6892,11.6654,11.6813,559600.0
2007-09-19 15:20:00,14.74,14.74,14.68,14.7,424800.0,11.6813,11.6813,11.6337,11.6496,424800.0
2007-09-19 15:30:00,14.69,14.7,14.61,14.63,520800.0,11.6417,11.6496,11.5783,11.5941,520800.0
2007-09-19 15:40:00,14.63,14.66,14.61,14.61,670000.0,11.5941,11.6179,11.5783,11.5783,670000.0
2007-09-19 15:50:00,14.61,14.67,14.61,14.64,1260800.0,11.5783,11.6258,11.5783,11.602,1260800.0
2007-09-20 09:30:00,14.68,14.68,14.47,14.5,527200.0,11.6337,11.6337,11.4673,11.4911,527200.0
2007-09-20 09:40:00,14.51,14.55,14.46,14.46,497200.0,11.499,11.5307,11.4594,11.4594,497200.0
2007-09-20 09:50:00,14.47,14.55,14.46,14.53,520400.0,11.4673,11.5307,11.4594,11.5149,520400.0
2007-09-20 10:00:00,14.53,14.64,14.51,14.6,442800.0,11.5149,11.602,11.499,11.5703,442800.0
2007-09-20 10:10:00,14.6,14.67,14.59,14.64,322800.0,11.5703,11.6258,11.5624,11.602,322800.0
2007-09-20 10:20:00,14.64,14.68,14.64,14.66,254000.0,11.602,11.6337,11.602,11.6179,254000.0
2007-09-20 10:30:00,14.66,14.69,14.64,14.68,197200.0,11.6179,11.6417,11.602,11.6337,197200.0
2007-09-20 10:40:00,14.67,14.75,14.67,14.74,567200.0,11.6258,11.6892,11.6258,11.6813,567200.0
2007-09-20 10:50:00,14.74,14.75,14.69,14.69,335600.0,11.6813,11.6892,11.6417,11.6417,335600.0
2007-09-20 11:00:00,14.69,14.72,14.66,14.67,311200.0,11.6417,11.6654,11.6179,11.6258,311200.0
2007-09-20 11:10:00,14.67,14.68,14.56,14.56,385200.0,11.6258,11.6337,11.5386,11.5386,385200.0
2007-09-20 11:20:00,14.56,14.67,14.56,14.66,362000.0,11.5386,11.6258,11.5386,11.6179,362000.0
2007-09-20 11:30:00,14.66,14.69,14.64,14.65,232800.0,11.6179,11.6417,11.602,11.61,232800.0
2007-09-20 11:40:00,14.65,14.66,14.6,14.62,203200.0,11.61,11.6179,11.5703,11.5862,203200.0
2007-09-20 11:50:00,14.62,14.63,14.61,14.61,137600.0,11.5862,11.5941,11.5783,11.5783,137600.0
2007-09-20 12:00:00,14.62,14.65,14.6,14.61,259200.0,11.5862,11.61,11.5703,11.5783,259200.0
2007-09-20 12:10:00,14.6,14.67,14.6,14.67,241600.0,11.5703,11.6258,11.5703,11.6258,241600.0
2007-09-20 12:20:00,14.67,14.71,14.65,14.71,194000.0,11.6258,11.6575,11.61,11.6575,194000.0
2007-09-20 12:30:00,14.7,14.7,14.65,14.66,154000.0,11.6496,11.6496,11.61,11.6179,154000.0
2007-09-20 12:40:00,14.65,14.67,14.63,14.65,171200.0,11.61,11.6258,11.5941,11.61,171200.0
2007-09-20 12:50:00,14.65,14.65,14.6,14.62,198800.0,11.61,11.61,11.5703,11.5862,198800.0
2007-09-20 13:00:00,14.62,14.62,14.59,14.6,392400.0,11.5862,11.5862,11.5624,11.5703,392400.0
2007-09-20 13:10:00,14.6,14.6,14.55,14.56,254400.0,11.5703,11.5703,11.5307,11.5386,254400.0
2007-09-20 13:20:00,14.56,14.59,14.56,14.58,203600.0,11.5386,11.5624,11.5386,11.5545,203600.0
2007-09-20 13:30:00,14.58,14.59,14.53,14.56,280800.0,11.5545,11.5624,11.5149,11.5386,280800.0
2007-09-20 13:40:00,14.56,14.6,14.55,14.57,194400.0,11.5386,11.5703,11.5307,11.5466,194400.0
2007-09-20 13:50:00,14.56,14.58,14.55,14.56,158800.0,11.5386,11.5545,11.5307,11.5386,158800.0
2007-09-20 14:00:00,14.56,14.56,14.52,14.52,231600.0,11.5386,11.5386,11.5069,11.5069,231600.0
2007-09-20 14:10:00,14.52,14.55,14.51,14.55,294400.0,11.5069,11.5307,11.499,11.5307,294400.0
2007-09-20 14:20:00,14.55,14.56,14.53,14.54,179200.0,11.5307,11.5386,11.5149,11.5228,179200.0
2007-09-20 14:30:00,14.54,14.54,14.51,14.52,250400.0,11.5228,11.5228,11.499,11.5069,250400.0
2007-09-20 14:40:00,14.52,14.54,14.5,14.51,320000.0,11.5069,11.5228,11.4911,11.499,320000.0
2007-09-20 14:50:00,14.5,14.51,14.49,14.5,214400.0,11.4911,11.499,11.4832,11.4911,214400.0
2007-09-20 15:00:00,14.51,14.51,14.48,14.51,271200.0,11.499,11.499,11.4752,11.499,271200.0
2007-09-20 15:10:00,14.51,14.6,14.5,14.6,519200.0,11.499,11.5703,11.4911,11.5703,519200.0
2007-09-20 15:20:00,14.6,14.62,14.57,14.62,558800.0,11.5703,11.5862,11.5466,11.5862,558800.0
2007-09-20 15:30:00,14.62,14.62,14.58,14.6,518800.0,11.5862,11.5862,11.5545,11.5703,518800.0
2007-09-20 15:40:00,14.6,14.66,14.59,14.64,738800.0,11.5703,11.6179,11.5624,11.602,738800.0
2007-09-20 15:50:00,14.64,14.65,14.55,14.59,1348800.0,11.602,11.61,11.5307,11.5624,1348800.0
2007-09-21 09:30:00,15.06,15.25,14.88,14.92,5750400.0,11.9349,12.0854,11.7922,11.8239,5750400.0
2007-09-21 09:40:00,14.92,14.97,14.78,14.81,1594000.0,11.8239,11.8636,11.713,11.7368,1594000.0
2007-09-21 09:50:00,14.81,14.95,14.78,14.81,1678400.0,11.7368,11.8477,11.713,11.7368,1678400.0
2007-09-21 10:00:00,14.81,14.83,14.63,14.72,2443200.0,11.7368,11.7526,11.5941,11.6654,2443200.0
2007-09-21 10:10:00,14.73,14.78,14.68,14.69,985200.0,11.6734,11.713,11.6337,11.6417,985200.0
2007-09-21 10:20:00,14.69,14.77,14.67,14.71,1019600.0,11.6417,11.7051,11.6258,11.6575,1019600.0
2007-09-21 10:30:00,14.71,14.74,14.69,14.72,1008000.0,11.6575,11.6813,11.6417,11.6654,1008000.0
2007-09-21 10:40:00,14.72,14.74,14.7,14.72,799600.0,11.6654,11.6813,11.6496,11.6654,799600.0
2007-09-21 10:50:00,14.72,14.74,14.67,14.68,617600.0,11.6654,11.6813,11.6258,11.6337,617600.0
2007-09-21 11:00:00,14.68,14.71,14.61,14.7,965600.0,11.6337,11.6575,11.5783,11.6496,965600.0
2007-09-21 11:10:00,14.7,14.71,14.67,14.69,382800.0,11.6496,11.6575,11.6258,11.6417,382800.0
2007-09-21 11:20:00,14.69,14.75,14.68,14.74,460000.0,11.6417,11.6892,11.6337,11.6813,460000.0
2007-09-21 11:30:00,14.74,14.75,14.71,14.74,583200.0,11.6813,11.6892,11.6575,11.6813,583200.0
2007-09-21 11:40:00,14.74,14.79,14.72,14.77,610800.0,11.6813,11.7209,11.6654,11.7051,610800.0
2007-09-21 11:50:00,14.77,14.78,14.73,14.77,427600.0,11.7051,11.713,11.6734,11.7051,427600.0
2007-09-21 12:00:00,14.77,14.79,14.74,14.78,374000.0,11.7051,11.7209,11.6813,11.713,374000.0
2007-09-21 12:10:00,14.78,14.82,14.76,14.8,1573200.0,11.713,11.7447,11.6971,11.7288,1573200.0
2007-09-21 12:20:00,14.8,14.83,14.77,14.8,648800.0,11.7288,11.7526,11.7051,11.7288,648800.0
2007-09-21 12:30:00,14.8,14.82,14.8,14.81,419200.0,11.7288,11.7447,11.7288,11.7368,419200.0
2007-09-21 12:40:00,14.81,14.83,14.81,14.83,444800.0,11.7368,11.7526,11.7368,11.7526,444800.0
2007-09-21 12:50:00,14.83,14.84,14.8,14.83,360400.0,11.7526,11.7605,11.7288,11.7526,360400.0
2007-09-21 13:00:00,14.83,14.85,14.82,14.83,305200.0,11.7526,11.7685,11.7447,11.7526,305200.0
2007-09-21 13:10:00,14.83,14.85,14.81,14.82,429200.0,11.7526,11.7685,11.7368,11.7447,429200.0
2007-09-21 13:20:00,14.83,14.84,14.81,14.83,460000.0,11.7526,11.7605,11.7368,11.7526,460000.0
2007-09-21 13:30:00,14.83,14.84,14.8,14.81,488400.0,11.7526,11.7605,11.7288,11.7368,488400.0
2007-09-21 13:40:00,14.81,14.83,14.79,14.79,370400.0,11.7368,11.7526,11.7209,11.7209,370400.0
2007-09-21 13:50:00,14.79,14.8,14.58,14.79,327600.0,11.7209,11.7288,11.5545,11.7209,327600.0
2007-09-21 14:00:00,14.79,14.79,14.77,14.78,260000.0,11.7209,11.7209,11.7051,11.713,260000.0
2007-09-21 14:10:00,14.77,14.79,14.77,14.78,216000.0,11.7051,11.7209,11.7051,11.713,216000.0
2007-09-21 14:20:00,14.78,14.78,14.67,14.69,730000.0,11.713,11.713,11.6258,11.6417,730000.0
2007-09-21 14:30:00,14.69,14.71,14.59,14.6,587600.0,11.6417,11.6575,11.5624,11.5703,587600.0
2007-09-21 14:40:00,14.6,14.61,14.5,14.58,972800.0,11.5703,11.5783,11.4911,11.5545,972800.0
2007-09-21 14:50:00,14.57,14.62,14.53,14.54,556000.0,11.5466,11.5862,11.5149,11.5228,556000.0
2007-09-21 15:00:00,14.53,14.58,14.5,14.53,622000.0,11.5149,11.5545,11.4911,11.5149,622000.0
2007-09-21 15:10:00,14.53,14.55,14.44,14.49,912400.0,11.5149,11.5307,11.4435,11.4832,912400.0
2007-09-21 15:20:00,14.49,14.54,14.42,14.42,978400.0,11.4832,11.5228,11.4277,11.4277,978400.0
2007-09-21 15:30:00,14.42,14.47,14.37,14.4,1352000.0,11.4277,11.4673,11.3881,11.4118,1352000.0
2007-09-21 15:40:00,14.4,14.4,14.29,14.3,1701200.0,11.4118,11.4118,11.3247,11.3326,1701200.0
2007-09-21 15:50:00,14.3,14.38,14.29,14.33,1844800.0,11.3326,11.396,11.3247,11.3564,1844800.0
2007-09-24 09:30:00,14.44,14.46,14.34,14.38,1214800.0,11.4435,11.4594,11.3643,11.396,1214800.0
2007-09-24 09:40:00,14.38,14.43,14.31,14.36,1218800.0,11.396,11.4356,11.3405,11.3801,1218800.0
2007-09-24 09:50:00,14.35,14.36,14.17,14.22,1069600.0,11.3722,11.3801,11.2296,11.2692,1069600.0
2007-09-24 10:00:00,14.22,14.27,14.21,14.24,625600.0,11.2692,11.3088,11.2613,11.285,625600.0
2007-09-24 10:10:00,14.23,14.26,14.22,14.23,528000.0,11.2771,11.3009,11.2692,11.2771,528000.0
2007-09-24 10:20:00,14.23,14.32,14.22,14.31,961600.0,11.2771,11.3484,11.2692,11.3405,961600.0
2007-09-24 10:30:00,14.31,14.35,14.31,14.34,577200.0,11.3405,11.3722,11.3405,11.3643,577200.0
2007-09-24 10:40:00,14.34,14.4,14.3,14.3,737600.0,11.3643,11.4118,11.3326,11.3326,737600.0
2007-09-24 10:50:00,14.31,14.31,14.25,14.28,420000.0,11.3405,11.3405,11.293,11.3167,420000.0
2007-09-24 11:00:00,14.27,14.28,14.24,14.28,485600.0,11.3088,11.3167,11.285,11.3167,485600.0
2007-09-24 11:10:00,14.27,14.31,14.27,14.3,453600.0,11.3088,11.3405,11.3088,11.3326,453600.0
2007-09-24 11:20:00,14.3,14.35,14.3,14.34,625600.0,11.3326,11.3722,11.3326,11.3643,625600.0
2007-09-24 11:30:00,14.34,14.4,14.34,14.38,506400.0,11.3643,11.4118,11.3643,11.396,506400.0
2007-09-24 11:40:00,14.38,14.42,14.38,14.41,451200.0,11.396,11.4277,11.396,11.4198,451200.0
2007-09-24 11:50:00,14.41,14.46,14.4,14.43,525200.0,11.4198,11.4594,11.4118,11.4356,525200.0
2007-09-24 12:00:00,14.43,14.46,14.4,14.44,324800.0,11.4356,11.4594,11.4118,11.4435,324800.0
2007-09-24 12:10:00,14.44,14.49,14.44,14.46,419200.0,11.4435,11.4832,11.4435,11.4594,419200.0
2007-09-24 12:20:00,14.46,14.49,14.43,14.48,418000.0,11.4594,11.4832,11.4356,11.4752,418000.0
2007-09-24 12:30:00,14.47,14.47,14.42,14.46,364000.0,11.4673,11.4673,11.4277,11.4594,364000.0
2007-09-24 12:40:00,14.46,14.53,14.44,14.49,373600.0,11.4594,11.5149,11.4435,11.4832,373600.0
2007-09-24 12:50:00,14.5,14.53,14.44,14.47,422800.0,11.4911,11.5149,11.4435,11.4673,422800.0
2007-09-24 13:00:00,14.47,14.5,14.47,14.49,202400.0,11.4673,11.4911,11.4673,11.4832,202400.0
2007-09-24 13:10:00,14.49,14.49,14.43,14.44,319200.0,11.4832,11.4832,11.4356,11.4435,319200.0
2007-09-24 13:20:00,14.45,14.45,14.4,14.4,265600.0,11.4515,11.4515,11.4118,11.4118,265600.0
2007-09-24 13:30:00,14.4,14.4,14.35,14.4,349600.0,11.4118,11.4118,11.3722,11.4118,349600.0
2007-09-24 13:40:00,14.39,14.43,14.39,14.41,265600.0,11.4039,11.4356,11.4039,11.4198,265600.0
2007-09-24 13:50:00,14.41,14.45,14.41,14.42,268000.0,11.4198,11.4515,11.4198,11.4277,268000.0
2007-09-24 14:00:00,14.41,14.44,14.4,14.44,256400.0,11.4198,11.4435,11.4118,11.4435,256400.0
2007-09-24 14:10:00,14.45,14.45,14.41,14.43,316800.0,11.4515,11.4515,11.4198,11.4356,316800.0
2007-09-24 14:20:00,14.43,14.43,14.4,14.43,392800.0,11.4356,11.4356,11.4118,11.4356,392800.0
2007-09-24 14:30:00,14.43,14.45,14.4,14.44,344000.0,11.4356,11.4515,11.4118,11.4435,344000.0
2007-09-24 14:40:00,14.44,14.47,14.38,14.4,378800.0,11.4435,11.4673,11.396,11.4118,378800.0
2007-09-24 14:50:00,14.39,14.45,14.39,14.44,338000.0,11.4039,11.4515,11.4039,11.4435,338000.0
2007-09-24 15:00:00,14.44,14.44,14.35,14.35,678000.0,11.4435,11.4435,11.3722,11.3722,678000.0
2007-09-24 15:10:00,14.35,14.36,14.3,14.32,567600.0,11.3722,11.3801,11.3326,11.3484,567600.0
2007-09-24 15:20:00,14.32,14.42,14.32,14.4,496400.0,11.3484,11.4277,11.3484,11.4118,496400.0
2007-09-24 15:30:00,14.41,14.41,14.36,14.38,878800.0,11.4198,11.4198,11.3801,11.396,878800.0
2007-09-24 15:40:00,14.38,14.49,14.38,14.46,897200.0,11.396,11.4832,11.396,11.4594,897200.0
2007-09-24 15:50:00,14.46,14.47,14.43,14.47,1104400.0,11.4594,11.4673,11.4356,11.4673,1104400.0
2007-09-25 09:30:00,14.25,14.61,14.23,14.31,1422000.0,11.293,11.5783,11.2771,11.3405,1422000.0
2007-09-25 09:40:00,14.32,14.36,14.24,14.35,737200.0,11.3484,11.3801,11.285,11.3722,737200.0
2007-09-25 09:50:00,14.35,14.41,14.34,14.4,474400.0,11.3722,11.4198,11.3643,11.4118,474400.0
2007-09-25 10:00:00,14.4,14.43,14.36,14.4,519600.0,11.4118,11.4356,11.3801,11.4118,519600.0
2007-09-25 10:10:00,14.4,14.48,14.4,14.45,699600.0,11.4118,11.4752,11.4118,11.4515,699600.0
2007-09-25 10:20:00,14.46,14.49,14.45,14.48,702400.0,11.4594,11.4832,11.4515,11.4752,702400.0
2007-09-25 10:30:00,14.48,14.52,14.47,14.5,573600.0,11.4752,11.5069,11.4673,11.4911,573600.0
2007-09-25 10:40:00,14.49,14.56,14.49,14.51,699600.0,11.4832,11.5386,11.4832,11.499,699600.0
2007-09-25 10:50:00,14.52,14.55,14.51,14.54,387200.0,11.5069,11.5307,11.499,11.5228,387200.0
2007-09-25 11:00:00,14.54,14.59,14.52,14.58,316000.0,11.5228,11.5624,11.5069,11.5545,316000.0
2007-09-25 11:10:00,14.58,14.6,14.56,14.58,456000.0,11.5545,11.5703,11.5386,11.5545,456000.0
2007-09-25 11:20:00,14.58,14.59,14.54,14.54,444800.0,11.5545,11.5624,11.5228,11.5228,444800.0
2007-09-25 11:30:00,14.54,14.58,14.54,14.57,404000.0,11.5228,11.5545,11.5228,11.5466,404000.0
2007-09-25 11:40:00,14.57,14.61,14.56,14.6,399600.0,11.5466,11.5783,11.5386,11.5703,399600.0
2007-09-25 11:50:00,14.6,14.65,14.59,14.65,392800.0,11.5703,11.61,11.5624,11.61,392800.0
2007-09-25 12:00:00,14.66,14.67,14.59,14.6,568000.0,11.6179,11.6258,11.5624,11.5703,568000.0
2007-09-25 12:10:00,14.6,14.63,14.57,14.63,394000.0,11.5703,11.5941,11.5466,11.5941,394000.0
2007-09-25 12:20:00,14.63,14.67,14.62,14.67,381600.0,11.5941,11.6258,11.5862,11.6258,381600.0
2007-09-25 12:30:00,14.67,14.69,14.65,14.67,417200.0,11.6258,11.6417,11.61,11.6258,417200.0
2007-09-25 12:40:00,14.67,14.72,14.67,14.7,309600.0,11.6258,11.6654,11.6258,11.6496,309600.0
2007-09-25 12:50:00,14.7,14.71,14.63,14.64,318400.0,11.6496,11.6575,11.5941,11.602,318400.0
2007-09-25 13:00:00,14.64,14.67,14.62,14.66,247600.0,11.602,11.6258,11.5862,11.6179,247600.0
2007-09-25 13:10:00,14.66,14.67,14.63,14.64,254400.0,11.6179,11.6258,11.5941,11.602,254400.0
2007-09-25 13:20:00,14.64,14.64,14.62,14.63,138000.0,11.602,11.602,11.5862,11.5941,138000.0
2007-09-25 13:30:00,14.63,14.7,14.63,14.67,302400.0,11.5941,11.6496,11.5941,11.6258,302400.0
2007-09-25 13:40:00,14.68,14.69,14.63,14.65,349600.0,11.6337,11.6417,11.5941,11.61,349600.0
2007-09-25 13:50:00,14.65,14.71,14.65,14.71,302000.0,11.61,11.6575,11.61,11.6575,302000.0
2007-09-25 14:00:00,14.71,14.71,14.65,14.66,330000.0,11.6575,11.6575,11.61,11.6179,330000.0
2007-09-25 14:10:00,14.66,14.66,14.62,14.62,266400.0,11.6179,11.6179,11.5862,11.5862,266400.0
2007-09-25 14:20:00,14.62,14.68,14.61,14.68,280000.0,11.5862,11.6337,11.5783,11.6337,280000.0
2007-09-25 14:30:00,14.67,14.68,14.63,14.63,248400.0,11.6258,11.6337,11.5941,11.5941,248400.0
2007-09-25 14:40:00,14.64,14.69,14.63,14.68,238400.0,11.602,11.6417,11.5941,11.6337,238400.0
2007-09-25 14:50:00,14.69,14.69,14.63,14.66,342400.0,11.6417,11.6417,11.5941,11.6179,342400.0
2007-09-25 15:00:00,14.66,14.66,14.62,14.63,385200.0,11.6179,11.6179,11.5862,11.5941,385200.0
2007-09-25 15:10:00,14.63,14.65,14.63,14.63,334000.0,11.5941,11.61,11.5941,11.5941,334000.0
2007-09-25 15:20:00,14.63,14.63,14.59,14.61,635600.0,11.5941,11.5941,11.5624,11.5783,635600.0
2007-09-25 15:30:00,14.61,14.62,14.53,14.56,744400.0,11.5783,11.5862,11.5149,11.5386,744400.0
2007-09-25 15:40:00,14.56,14.59,14.54,14.58,737600.0,11.5386,11.5624,11.5228,11.5545,737600.0
2007-09-25 15:50:00,14.59,14.63,14.57,14.63,1218800.0,11.5624,11.5941,11.5466,11.5941,1218800.0
2007-09-26 09:30:00,14.66,14.68,14.59,14.68,611600.0,11.6179,11.6337,11.5624,11.6337,611600.0
2007-09-26 09:40:00,14.67,14.67,14.54,14.57,409600.0,11.6258,11.6258,11.5228,11.5466,409600.0
2007-09-26 09:50:00,14.57,14.61,14.57,14.61,201200.0,11.5466,11.5783,11.5466,11.5783,201200.0
2007-09-26 10:00:00,14.6,14.61,14.59,14.6,223200.0,11.5703,11.5783,11.5624,11.5703,223200.0
2007-09-26 10:10:00,14.6,14.64,14.6,14.62,197200.0,11.5703,11.602,11.5703,11.5862,197200.0
2007-09-26 10:20:00,14.62,14.64,14.62,14.63,186800.0,11.5862,11.602,11.5862,11.5941,186800.0
2007-09-26 10:30:00,14.63,14.65,14.63,14.64,203600.0,11.5941,11.61,11.5941,11.602,203600.0
2007-09-26 10:40:00,14.64,14.67,14.63,14.66,153200.0,11.602,11.6258,11.5941,11.6179,153200.0
2007-09-26 10:50:00,14.66,14.68,14.65,14.68,211600.0,11.6179,11.6337,11.61,11.6337,211600.0
2007-09-26 11:00:00,14.68,14.7,14.67,14.69,340400.0,11.6337,11.6496,11.6258,11.6417,340400.0
2007-09-26 11:10:00,14.69,14.7,14.67,14.67,268800.0,11.6417,11.6496,11.6258,11.6258,268800.0
2007-09-26 11:20:00,14.67,14.68,14.64,14.65,413200.0,11.6258,11.6337,11.602,11.61,413200.0
2007-09-26 11:30:00,14.65,14.65,14.62,14.62,306400.0,11.61,11.61,11.5862,11.5862,306400.0
2007-09-26 11:40:00,14.62,14.62,14.6,14.61,243200.0,11.5862,11.5862,11.5703,11.5783,243200.0
2007-09-26 11:50:00,14.61,14.62,14.56,14.57,251200.0,11.5783,11.5862,11.5386,11.5466,251200.0
2007-09-26 12:00:00,14.57,14.59,14.56,14.56,305600.0,11.5466,11.5624,11.5386,11.5386,305600.0
2007-09-26 12:10:00,14.56,14.6,14.55,14.6,169600.0,11.5386,11.5703,11.5307,11.5703,169600.0
2007-09-26 12:20:00,14.59,14.6,14.58,14.59,151600.0,11.5624,11.5703,11.5545,11.5624,151600.0
2007-09-26 12:30:00,14.59,14.6,14.58,14.59,135200.0,11.5624,11.5703,11.5545,11.5624,135200.0
2007-09-26 12:40:00,14.59,14.6,14.58,14.59,246800.0,11.5624,11.5703,11.5545,11.5624,246800.0
2007-09-26 12:50:00,14.59,14.6,14.59,14.6,123600.0,11.5624,11.5703,11.5624,11.5703,123600.0
2007-09-26 13:00:00,14.6,14.61,14.59,14.6,88800.0,11.5703,11.5783,11.5624,11.5703,88800.0
2007-09-26 13:10:00,14.6,14.61,14.6,14.61,90400.0,11.5703,11.5783,11.5703,11.5783,90400.0
2007-09-26 13:20:00,14.61,14.61,14.6,14.61,113200.0,11.5783,11.5783,11.5703,11.5783,113200.0
2007-09-26 13:30:00,14.61,14.61,14.57,14.59,454000.0,11.5783,11.5783,11.5466,11.5624,454000.0
2007-09-26 13:40:00,14.59,14.6,14.54,14.56,187200.0,11.5624,11.5703,11.5228,11.5386,187200.0
2007-09-26 13:50:00,14.56,14.56,14.53,14.53,186800.0,11.5386,11.5386,11.5149,11.5149,186800.0
2007-09-26 14:00:00,14.54,14.56,14.53,14.55,159200.0,11.5228,11.5386,11.5149,11.5307,159200.0
2007-09-26 14:10:00,14.56,14.59,14.55,14.58,131600.0,11.5386,11.5624,11.5307,11.5545,131600.0
2007-09-26 14:20:00,14.59,14.59,14.57,14.58,192400.0,11.5624,11.5624,11.5466,11.5545,192400.0
2007-09-26 14:30:00,14.58,14.59,14.58,14.58,252000.0,11.5545,11.5624,11.5545,11.5545,252000.0
2007-09-26 14:40:00,14.58,14.58,14.55,14.55,180400.0,11.5545,11.5545,11.5307,11.5307,180400.0
2007-09-26 14:50:00,14.55,14.58,14.55,14.57,184000.0,11.5307,11.5545,11.5307,11.5466,184000.0
2007-09-26 15:00:00,14.58,14.6,14.56,14.6,207200.0,11.5545,11.5703,11.5386,11.5703,207200.0
2007-09-26 15:10:00,14.6,14.64,14.6,14.64,353200.0,11.5703,11.602,11.5703,11.602,353200.0
2007-09-26 15:20:00,14.64,14.67,14.62,14.66,417600.0,11.602,11.6258,11.5862,11.6179,417600.0
2007-09-26 15:30:00,14.67,14.67,14.61,14.61,416400.0,11.6258,11.6258,11.5783,11.5783,416400.0
2007-09-26 15:40:00,14.62,14.62,14.6,14.6,409600.0,11.5862,11.5862,11.5703,11.5703,409600.0
2007-09-26 15:50:00,14.6,14.62,14.59,14.59,608800.0,11.5703,11.5862,11.5624,11.5624,608800.0
2007-09-27 09:30:00,14.58,14.59,14.47,14.49,594800.0,11.5545,11.5624,11.4673,11.4832,594800.0
2007-09-27 09:40:00,14.49,14.5,14.47,14.47,281200.0,11.4832,11.4911,11.4673,11.4673,281200.0
2007-09-27 09:50:00,14.47,14.47,14.4,14.4,494400.0,11.4673,11.4673,11.4118,11.4118,494400.0
2007-09-27 10:00:00,14.4,14.43,14.33,14.34,548000.0,11.4118,11.4356,11.3564,11.3643,548000.0
2007-09-27 10:10:00,14.34,14.4,14.33,14.4,400400.0,11.3643,11.4118,11.3564,11.4118,400400.0
2007-09-27 10:20:00,14.4,14.45,14.4,14.42,321200.0,11.4118,11.4515,11.4118,11.4277,321200.0
2007-09-27 10:30:00,14.42,14.46,14.42,14.46,262400.0,11.4277,11.4594,11.4277,11.4594,262400.0
2007-09-27 10:40:00,14.46,14.5,14.46,14.5,238800.0,11.4594,11.4911,11.4594,11.4911,238800.0
2007-09-27 10:50:00,14.49,14.51,14.47,14.51,324400.0,11.4832,11.499,11.4673,11.499,324400.0
2007-09-27 11:00:00,14.51,14.51,14.47,14.5,158800.0,11.499,11.499,11.4673,11.4911,158800.0
2007-09-27 11:10:00,14.49,14.54,14.49,14.53,198800.0,11.4832,11.5228,11.4832,11.5149,198800.0
2007-09-27 11:20:00,14.53,14.53,14.45,14.46,367600.0,11.5149,11.5149,11.4515,11.4594,367600.0
2007-09-27 11:30:00,14.46,14.5,14.46,14.49,266400.0,11.4594,11.4911,11.4594,11.4832,266400.0
2007-09-27 11:40:00,14.49,14.49,14.48,14.49,152800.0,11.4832,11.4832,11.4752,11.4832,152800.0
2007-09-27 11:50:00,14.49,14.49,14.46,14.46,205600.0,11.4832,11.4832,11.4594,11.4594,205600.0
2007-09-27 12:00:00,14.46,14.47,14.42,14.42,199600.0,11.4594,11.4673,11.4277,11.4277,199600.0
2007-09-27 12:10:00,14.43,14.45,14.42,14.45,184800.0,11.4356,11.4515,11.4277,11.4515,184800.0
2007-09-27 12:20:00,14.45,14.48,14.45,14.47,132400.0,11.4515,11.4752,11.4515,11.4673,132400.0
2007-09-27 12:30:00,14.47,14.47,14.47,14.47,116400.0,11.4673,11.4673,11.4673,11.4673,116400.0
2007-09-27 12:40:00,14.47,14.47,14.47,14.47,134000.0,11.4673,11.4673,11.4673,11.4673,134000.0
2007-09-27 12:50:00,14.47,14.47,14.46,14.47,120400.0,11.4673,11.4673,11.4594,11.4673,120400.0
2007-09-27 13:00:00,14.46,14.47,14.45,14.46,173200.0,11.4594,11.4673,11.4515,11.4594,173200.0
2007-09-27 13:10:00,14.46,14.47,14.45,14.46,124800.0,11.4594,11.4673,11.4515,11.4594,124800.0
2007-09-27 13:20:00,14.46,14.46,14.44,14.46,188400.0,11.4594,11.4594,11.4435,11.4594,188400.0
2007-09-27 13:30:00,14.46,14.47,14.44,14.45,262000.0,11.4594,11.4673,11.4435,11.4515,262000.0
2007-09-27 13:40:00,14.45,14.48,14.45,14.47,556000.0,11.4515,11.4752,11.4515,11.4673,556000.0
2007-09-27 13:50:00,14.48,14.51,14.47,14.51,431200.0,11.4752,11.499,11.4673,11.499,431200.0
2007-09-27 14:00:00,14.51,14.51,14.49,14.5,315200.0,11.499,11.499,11.4832,11.4911,315200.0
2007-09-27 14:10:00,14.5,14.51,14.49,14.51,225200.0,11.4911,11.499,11.4832,11.499,225200.0
2007-09-27 14:20:00,14.51,14.51,14.5,14.51,296800.0,11.499,11.499,11.4911,11.499,296800.0
2007-09-27 14:30:00,14.51,14.51,14.48,14.49,191200.0,11.499,11.499,11.4752,11.4832,191200.0
2007-09-27 14:40:00,14.49,14.49,14.46,14.47,208400.0,11.4832,11.4832,11.4594,11.4673,208400.0
2007-09-27 14:50:00,14.48,14.5,14.48,14.49,160800.0,11.4752,11.4911,11.4752,11.4832,160800.0
2007-09-27 15:00:00,14.49,14.51,14.49,14.51,428000.0,11.4832,11.499,11.4832,11.499,428000.0
2007-09-27 15:10:00,14.51,14.55,14.51,14.55,226400.0,11.499,11.5307,11.499,11.5307,226400.0
2007-09-27 15:20:00,14.56,14.58,14.56,14.57,232400.0,11.5386,11.5545,11.5386,11.5466,232400.0
2007-09-27 15:30:00,14.57,14.57,14.52,14.56,472800.0,11.5466,11.5466,11.5069,11.5386,472800.0
2007-09-27 15:40:00,14.56,14.57,14.56,14.56,371200.0,11.5386,11.5466,11.5386,11.5386,371200.0
2007-09-27 15:50:00,14.56,14.56,14.53,14.56,693200.0,11.5386,11.5386,11.5149,11.5386,693200.0
2007-09-28 09:30:00,14.52,14.62,14.52,14.61,338000.0,11.5069,11.5862,11.5069,11.5783,338000.0
2007-09-28 09:40:00,14.6,14.66,14.59,14.65,1646400.0,11.5703,11.6179,11.5624,11.61,1646400.0
2007-09-28 09:50:00,14.65,14.7,14.65,14.7,372400.0,11.61,11.6496,11.61,11.6496,372400.0
2007-09-28 10:00:00,14.69,14.72,14.69,14.69,325600.0,11.6417,11.6654,11.6417,11.6417,325600.0
2007-09-28 10:10:00,14.69,14.7,14.63,14.64,322400.0,11.6417,11.6496,11.5941,11.602,322400.0
2007-09-28 10:20:00,14.64,14.65,14.63,14.63,221200.0,11.602,11.61,11.5941,11.5941,221200.0
2007-09-28 10:30:00,14.64,14.64,14.56,14.61,256400.0,11.602,11.602,11.5386,11.5783,256400.0
2007-09-28 10:40:00,14.61,14.62,14.59,14.59,168800.0,11.5783,11.5862,11.5624,11.5624,168800.0
2007-09-28 10:50:00,14.59,14.64,14.59,14.62,151600.0,11.5624,11.602,11.5624,11.5862,151600.0
2007-09-28 11:00:00,14.62,14.63,14.61,14.62,120800.0,11.5862,11.5941,11.5783,11.5862,120800.0
2007-09-28 11:10:00,14.62,14.62,14.6,14.61,104800.0,11.5862,11.5862,11.5703,11.5783,104800.0
2007-09-28 11:20:00,14.61,14.62,14.57,14.58,155600.0,11.5783,11.5862,11.5466,11.5545,155600.0
2007-09-28 11:30:00,14.57,14.6,14.5,14.52,495600.0,11.5466,11.5703,11.4911,11.5069,495600.0
2007-09-28 11:40:00,14.52,14.55,14.52,14.54,185200.0,11.5069,11.5307,11.5069,11.5228,185200.0
2007-09-28 11:50:00,14.54,14.54,14.52,14.52,184800.0,11.5228,11.5228,11.5069,11.5069,184800.0
2007-09-28 12:00:00,14.52,14.57,14.52,14.53,104000.0,11.5069,11.5466,11.5069,11.5149,104000.0
2007-09-28 12:10:00,14.53,14.53,14.52,14.53,118400.0,11.5149,11.5149,11.5069,11.5149,118400.0
2007-09-28 12:20:00,14.52,14.53,14.52,14.53,92000.0,11.5069,11.5149,11.5069,11.5149,92000.0
2007-09-28 12:30:00,14.53,14.53,14.53,14.53,75200.0,11.5149,11.5149,11.5149,11.5149,75200.0
2007-09-28 12:40:00,14.53,14.53,14.53,14.53,124800.0,11.5149,11.5149,11.5149,11.5149,124800.0
2007-09-28 12:50:00,14.53,14.54,14.52,14.54,182400.0,11.5149,11.5228,11.5069,11.5228,182400.0
2007-09-28 13:00:00,14.54,14.59,14.54,14.59,256400.0,11.5228,11.5624,11.5228,11.5624,256400.0
2007-09-28 13:10:00,14.59,14.63,14.59,14.63,280400.0,11.5624,11.5941,11.5624,11.5941,280400.0
2007-09-28 13:20:00,14.62,14.63,14.62,14.63,182000.0,11.5862,11.5941,11.5862,11.5941,182000.0
2007-09-28 13:30:00,14.63,14.67,14.63,14.66,372800.0,11.5941,11.6258,11.5941,11.6179,372800.0
2007-09-28 13:40:00,14.66,14.67,14.64,14.66,171200.0,11.6179,11.6258,11.602,11.6179,171200.0
2007-09-28 13:50:00,14.66,14.67,14.65,14.66,174800.0,11.6179,11.6258,11.61,11.6179,174800.0
2007-09-28 14:00:00,14.67,14.71,14.67,14.71,304800.0,11.6258,11.6575,11.6258,11.6575,304800.0
2007-09-28 14:10:00,14.71,14.71,14.67,14.69,260400.0,11.6575,11.6575,11.6258,11.6417,260400.0
2007-09-28 14:20:00,14.68,14.7,14.68,14.7,184000.0,11.6337,11.6496,11.6337,11.6496,184000.0
2007-09-28 14:30:00,14.7,14.7,14.59,14.61,450800.0,11.6496,11.6496,11.5624,11.5783,450800.0
2007-09-28 14:40:00,14.6,14.63,14.6,14.62,218400.0,11.5703,11.5941,11.5703,11.5862,218400.0
2007-09-28 14:50:00,14.63,14.65,14.62,14.65,279200.0,11.5941,11.61,11.5862,11.61,279200.0
2007-09-28 15:00:00,14.65,14.67,14.63,14.63,325600.0,11.61,11.6258,11.5941,11.5941,325600.0
2007-09-28 15:10:00,14.63,14.63,14.59,14.63,314000.0,11.5941,11.5941,11.5624,11.5941,314000.0
2007-09-28 15:20:00,14.63,14.69,14.62,14.68,434400.0,11.5941,11.6417,11.5862,11.6337,434400.0
2007-09-28 15:30:00,14.68,14.71,14.67,14.7,628800.0,11.6337,11.6575,11.6258,11.6496,628800.0
2007-09-28 15:40:00,14.7,14.71,14.65,14.66,411600.0,11.6496,11.6575,11.61,11.6179,411600.0
2007-09-28 15:50:00,14.66,14.67,14.64,14.65,610400.0,11.6179,11.6258,11.602,11.61,610400.0
2007-10-01 09:30:00,14.7,14.75,14.65,14.74,621200.0,11.6496,11.6892,11.61,11.6813,621200.0
2007-10-01 09:40:00,14.74,14.75,14.73,14.74,682000.0,11.6813,11.6892,11.6734,11.6813,682000.0
2007-10-01 09:50:00,14.74,14.75,14.74,14.75,202000.0,11.6813,11.6892,11.6813,11.6892,202000.0
2007-10-01 10:00:00,14.74,14.76,14.7,14.75,524400.0,11.6813,11.6971,11.6496,11.6892,524400.0
2007-10-01 10:10:00,14.75,14.76,14.73,14.74,236400.0,11.6892,11.6971,11.6734,11.6813,236400.0
2007-10-01 10:20:00,14.74,14.75,14.73,14.74,305200.0,11.6813,11.6892,11.6734,11.6813,305200.0
2007-10-01 10:30:00,14.74,14.76,14.74,14.76,695600.0,11.6813,11.6971,11.6813,11.6971,695600.0
2007-10-01 10:40:00,14.76,14.8,14.74,14.8,520000.0,11.6971,11.7288,11.6813,11.7288,520000.0
2007-10-01 10:50:00,14.8,14.81,14.76,14.78,270400.0,11.7288,11.7368,11.6971,11.713,270400.0
2007-10-01 11:00:00,14.78,14.81,14.78,14.8,291600.0,11.713,11.7368,11.713,11.7288,291600.0
2007-10-01 11:10:00,14.8,14.8,14.76,14.79,304000.0,11.7288,11.7288,11.6971,11.7209,304000.0
2007-10-01 11:20:00,14.79,14.8,14.78,14.78,241200.0,11.7209,11.7288,11.713,11.713,241200.0
2007-10-01 11:30:00,14.78,14.82,14.76,14.76,528800.0,11.713,11.7447,11.6971,11.6971,528800.0
2007-10-01 11:40:00,14.76,14.81,14.76,14.8,235600.0,11.6971,11.7368,11.6971,11.7288,235600.0
2007-10-01 11:50:00,14.8,14.84,14.8,14.8,229600.0,11.7288,11.7605,11.7288,11.7288,229600.0
2007-10-01 12:00:00,14.8,14.83,14.78,14.78,261600.0,11.7288,11.7526,11.713,11.713,261600.0
2007-10-01 12:10:00,14.78,14.81,14.77,14.81,190000.0,11.713,11.7368,11.7051,11.7368,190000.0
2007-10-01 12:20:00,14.81,14.81,14.76,14.77,272400.0,11.7368,11.7368,11.6971,11.7051,272400.0
2007-10-01 12:30:00,14.77,14.77,14.75,14.76,142000.0,11.7051,11.7051,11.6892,11.6971,142000.0
2007-10-01 12:40:00,14.76,14.77,14.75,14.75,169200.0,11.6971,11.7051,11.6892,11.6892,169200.0
2007-10-01 12:50:00,14.75,14.76,14.75,14.76,121600.0,11.6892,11.6971,11.6892,11.6971,121600.0
2007-10-01 13:00:00,14.75,14.77,14.75,14.76,138400.0,11.6892,11.7051,11.6892,11.6971,138400.0
2007-10-01 13:10:00,14.75,14.77,14.75,14.77,120000.0,11.6892,11.7051,11.6892,11.7051,120000.0
2007-10-01 13:20:00,14.77,14.78,14.76,14.78,239600.0,11.7051,11.713,11.6971,11.713,239600.0
2007-10-01 13:30:00,14.78,14.8,14.78,14.8,236800.0,11.713,11.7288,11.713,11.7288,236800.0
2007-10-01 13:40:00,14.8,14.83,14.8,14.82,225200.0,11.7288,11.7526,11.7288,11.7447,225200.0
2007-10-01 13:50:00,14.81,14.84,14.81,14.84,199200.0,11.7368,11.7605,11.7368,11.7605,199200.0
2007-10-01 14:00:00,14.84,14.86,14.84,14.85,250800.0,11.7605,11.7764,11.7605,11.7685,250800.0
2007-10-01 14:10:00,14.85,14.85,14.8,14.81,285600.0,11.7685,11.7685,11.7288,11.7368,285600.0
2007-10-01 14:20:00,14.81,14.83,14.79,14.81,459600.0,11.7368,11.7526,11.7209,11.7368,459600.0
2007-10-01 14:30:00,14.81,14.85,14.81,14.84,622000.0,11.7368,11.7685,11.7368,11.7605,622000.0
2007-10-01 14:40:00,14.83,14.86,14.83,14.86,342000.0,11.7526,11.7764,11.7526,11.7764,342000.0
2007-10-01 14:50:00,14.86,14.89,14.86,14.88,491200.0,11.7764,11.8002,11.7764,11.7922,491200.0
2007-10-01 15:00:00,14.89,14.9,14.88,14.9,417600.0,11.8002,11.8081,11.7922,11.8081,417600.0
2007-10-01 15:10:00,14.9,14.91,14.88,14.88,528800.0,11.8081,11.816,11.7922,11.7922,528800.0
2007-10-01 15:20:00,14.88,14.89,14.82,14.84,1030000.0,11.7922,11.8002,11.7447,11.7605,1030000.0
2007-10-01 15:30:00,14.84,14.85,14.8,14.81,616400.0,11.7605,11.7685,11.7288,11.7368,616400.0
2007-10-01 15:40:00,14.8,14.83,14.8,14.82,697600.0,11.7288,11.7526,11.7288,11.7447,697600.0
2007-10-01 15:50:00,14.82,14.84,14.81,14.83,832000.0,11.7447,11.7605,11.7368,11.7526,832000.0
2007-10-02 09:30:00,14.82,14.85,14.73,14.77,425600.0,11.7447,11.7685,11.6734,11.7051,425600.0
2007-10-02 09:40:00,14.77,14.83,14.76,14.81,286000.0,11.7051,11.7526,11.6971,11.7368,286000.0
2007-10-02 09:50:00,14.82,14.9,14.81,14.88,523200.0,11.7447,11.8081,11.7368,11.7922,523200.0
2007-10-02 10:00:00,14.88,14.94,14.86,14.94,367200.0,11.7922,11.8398,11.7764,11.8398,367200.0
2007-10-02 10:10:00,14.94,14.97,14.9,14.9,419200.0,11.8398,11.8636,11.8081,11.8081,419200.0
2007-10-02 10:20:00,14.91,14.92,14.88,14.92,274800.0,11.816,11.8239,11.7922,11.8239,274800.0
2007-10-02 10:30:00,14.91,14.92,14.86,14.87,208000.0,11.816,11.8239,11.7764,11.7843,208000.0
2007-10-02 10:40:00,14.87,14.87,14.84,14.84,130000.0,11.7843,11.7843,11.7605,11.7605,130000.0
2007-10-02 10:50:00,14.84,14.85,14.81,14.83,159600.0,11.7605,11.7685,11.7368,11.7526,159600.0
2007-10-02 11:00:00,14.82,14.85,14.78,14.78,417600.0,11.7447,11.7685,11.713,11.713,417600.0
2007-10-02 11:10:00,14.78,14.81,14.78,14.81,208400.0,11.713,11.7368,11.713,11.7368,208400.0
2007-10-02 11:20:00,14.81,14.82,14.8,14.81,124000.0,11.7368,11.7447,11.7288,11.7368,124000.0
2007-10-02 11:30:00,14.81,14.84,14.81,14.81,162000.0,11.7368,11.7605,11.7368,11.7368,162000.0
2007-10-02 11:40:00,14.81,14.85,14.81,14.84,231600.0,11.7368,11.7685,11.7368,11.7605,231600.0
2007-10-02 11:50:00,14.83,14.85,14.81,14.84,185600.0,11.7526,11.7685,11.7368,11.7605,185600.0
2007-10-02 12:00:00,14.85,14.85,14.79,14.81,174800.0,11.7685,11.7685,11.7209,11.7368,174800.0
2007-10-02 12:10:00,14.81,14.81,14.8,14.81,220000.0,11.7368,11.7368,11.7288,11.7368,220000.0
2007-10-02 12:20:00,14.81,14.82,14.8,14.81,93200.0,11.7368,11.7447,11.7288,11.7368,93200.0
2007-10-02 12:30:00,14.8,14.81,14.79,14.8,134800.0,11.7288,11.7368,11.7209,11.7288,134800.0
2007-10-02 12:40:00,14.8,14.81,14.79,14.81,93600.0,11.7288,11.7368,11.7209,11.7368,93600.0
2007-10-02 12:50:00,14.81,14.81,14.79,14.8,104000.0,11.7368,11.7368,11.7209,11.7288,104000.0
2007-10-02 13:00:00,14.8,14.81,14.76,14.78,132400.0,11.7288,11.7368,11.6971,11.713,132400.0
2007-10-02 13:10:00,14.77,14.79,14.77,14.79,68800.0,11.7051,11.7209,11.7051,11.7209,68800.0
2007-10-02 13:20:00,14.79,14.79,14.73,14.74,185600.0,11.7209,11.7209,11.6734,11.6813,185600.0
2007-10-02 13:30:00,14.74,14.77,14.74,14.74,108800.0,11.6813,11.7051,11.6813,11.6813,108800.0
2007-10-02 13:40:00,14.74,14.77,14.74,14.77,156000.0,11.6813,11.7051,11.6813,11.7051,156000.0
2007-10-02 13:50:00,14.76,14.78,14.76,14.77,71600.0,11.6971,11.713,11.6971,11.7051,71600.0
2007-10-02 14:00:00,14.77,14.78,14.74,14.75,140000.0,11.7051,11.713,11.6813,11.6892,140000.0
2007-10-02 14:10:00,14.75,14.77,14.75,14.76,121200.0,11.6892,11.7051,11.6892,11.6971,121200.0
2007-10-02 14:20:00,14.76,14.77,14.74,14.76,176400.0,11.6971,11.7051,11.6813,11.6971,176400.0
2007-10-02 14:30:00,14.77,14.78,14.76,14.78,144000.0,11.7051,11.713,11.6971,11.713,144000.0
2007-10-02 14:40:00,14.78,14.8,14.78,14.8,173600.0,11.713,11.7288,11.713,11.7288,173600.0
2007-10-02 14:50:00,14.8,14.81,14.79,14.79,172400.0,11.7288,11.7368,11.7209,11.7209,172400.0
2007-10-02 15:00:00,14.79,14.79,14.75,14.78,260400.0,11.7209,11.7209,11.6892,11.713,260400.0
2007-10-02 15:10:00,14.78,14.79,14.77,14.79,230800.0,11.713,11.7209,11.7051,11.7209,230800.0
2007-10-02 15:20:00,14.78,14.79,14.76,14.77,329600.0,11.713,11.7209,11.6971,11.7051,329600.0
2007-10-02 15:30:00,14.78,14.79,14.77,14.78,218800.0,11.713,11.7209,11.7051,11.713,218800.0
2007-10-02 15:40:00,14.78,14.81,14.77,14.79,422800.0,11.713,11.7368,11.7051,11.7209,422800.0
2007-10-02 15:50:00,14.79,14.81,14.78,14.81,565600.0,11.7209,11.7368,11.713,11.7368,565600.0
2007-10-03 09:30:00,14.7,14.83,14.7,14.77,441200.0,11.6496,11.7526,11.6496,11.7051,441200.0
2007-10-03 09:40:00,14.76,14.88,14.74,14.86,392000.0,11.6971,11.7922,11.6813,11.7764,392000.0
2007-10-03 09:50:00,14.85,14.93,14.83,14.92,425200.0,11.7685,11.8319,11.7526,11.8239,425200.0
2007-10-03 10:00:00,14.91,14.97,14.91,14.95,590800.0,11.816,11.8636,11.816,11.8477,590800.0
2007-10-03 10:10:00,14.96,14.97,14.9,14.93,605200.0,11.8556,11.8636,11.8081,11.8319,605200.0
2007-10-03 10:20:00,14.93,14.96,14.91,14.95,427200.0,11.8319,11.8556,11.816,11.8477,427200.0
2007-10-03 10:30:00,14.95,14.96,14.93,14.95,268800.0,11.8477,11.8556,11.8319,11.8477,268800.0
2007-10-03 10:40:00,14.95,14.97,14.94,14.97,289200.0,11.8477,11.8636,11.8398,11.8636,289200.0
2007-10-03 10:50:00,14.97,14.97,14.95,14.97,236400.0,11.8636,11.8636,11.8477,11.8636,236400.0
2007-10-03 11:00:00,14.97,14.97,14.95,14.96,214800.0,11.8636,11.8636,11.8477,11.8556,214800.0
2007-10-03 11:10:00,14.96,14.97,14.95,14.97,255200.0,11.8556,11.8636,11.8477,11.8636,255200.0
2007-10-03 11:20:00,14.96,14.97,14.95,14.95,166800.0,11.8556,11.8636,11.8477,11.8477,166800.0
2007-10-03 11:30:00,14.96,14.96,14.93,14.93,136800.0,11.8556,11.8556,11.8319,11.8319,136800.0
2007-10-03 11:40:00,14.93,14.94,14.92,14.94,203600.0,11.8319,11.8398,11.8239,11.8398,203600.0
2007-10-03 11:50:00,14.94,14.96,14.94,14.96,137600.0,11.8398,11.8556,11.8398,11.8556,137600.0
2007-10-03 12:00:00,14.96,14.98,14.94,14.97,234800.0,11.8556,11.8715,11.8398,11.8636,234800.0
2007-10-03 12:10:00,14.97,14.97,14.94,14.96,200000.0,11.8636,11.8636,11.8398,11.8556,200000.0
2007-10-03 12:20:00,14.96,14.97,14.95,14.97,210800.0,11.8556,11.8636,11.8477,11.8636,210800.0
2007-10-03 12:30:00,14.97,14.99,14.95,14.99,358000.0,11.8636,11.8794,11.8477,11.8794,358000.0
2007-10-03 12:40:00,14.99,15.0,14.93,14.93,804400.0,11.8794,11.8873,11.8319,11.8319,804400.0
2007-10-03 12:50:00,14.93,14.95,14.9,14.92,283200.0,11.8319,11.8477,11.8081,11.8239,283200.0
2007-10-03 13:00:00,14.92,14.93,14.9,14.9,160000.0,11.8239,11.8319,11.8081,11.8081,160000.0
2007-10-03 13:10:00,14.9,14.92,14.86,14.88,189600.0,11.8081,11.8239,11.7764,11.7922,189600.0
2007-10-03 13:20:00,14.88,14.9,14.86,14.89,164000.0,11.7922,11.8081,11.7764,11.8002,164000.0
2007-10-03 13:30:00,14.89,14.9,14.88,14.89,104800.0,11.8002,11.8081,11.7922,11.8002,104800.0
2007-10-03 13:40:00,14.89,14.89,14.84,14.85,138400.0,11.8002,11.8002,11.7605,11.7685,138400.0
2007-10-03 13:50:00,14.85,14.85,14.81,14.84,158800.0,11.7685,11.7685,11.7368,11.7605,158800.0
2007-10-03 14:00:00,14.84,14.84,14.81,14.83,208400.0,11.7605,11.7605,11.7368,11.7526,208400.0
2007-10-03 14:10:00,14.83,14.86,14.81,14.82,229200.0,11.7526,11.7764,11.7368,11.7447,229200.0
2007-10-03 14:20:00,14.83,14.88,14.82,14.84,606800.0,11.7526,11.7922,11.7447,11.7605,606800.0
2007-10-03 14:30:00,14.84,14.85,14.82,14.83,234800.0,11.7605,11.7685,11.7447,11.7526,234800.0
2007-10-03 14:40:00,14.83,14.83,14.76,14.78,289200.0,11.7526,11.7526,11.6971,11.713,289200.0
2007-10-03 14:50:00,14.78,14.81,14.77,14.81,218800.0,11.713,11.7368,11.7051,11.7368,218800.0
2007-10-03 15:00:00,14.81,14.81,14.77,14.81,199600.0,11.7368,11.7368,11.7051,11.7368,199600.0
2007-10-03 15:10:00,14.81,14.84,14.81,14.84,182400.0,11.7368,11.7605,11.7368,11.7605,182400.0
2007-10-03 15:20:00,14.84,14.84,14.8,14.8,188000.0,11.7605,11.7605,11.7288,11.7288,188000.0
2007-10-03 15:30:00,14.8,14.81,14.79,14.8,234800.0,11.7288,11.7368,11.7209,11.7288,234800.0
2007-10-03 15:40:00,14.8,14.96,14.79,14.8,427200.0,11.7288,11.8556,11.7209,11.7288,427200.0
2007-10-03 15:50:00,14.8,14.83,14.79,14.82,516000.0,11.7288,11.7526,11.7209,11.7447,516000.0
2007-10-04 09:30:00,14.84,14.87,14.82,14.83,202800.0,11.7605,11.7843,11.7447,11.7526,202800.0
2007-10-04 09:40:00,14.83,14.86,14.81,14.81,399600.0,11.7526,11.7764,11.7368,11.7368,399600.0
2007-10-04 09:50:00,14.81,14.82,14.67,14.69,461600.0,11.7368,11.7447,11.6258,11.6417,461600.0
2007-10-04 10:00:00,14.69,14.74,14.65,14.71,428000.0,11.6417,11.6813,11.61,11.6575,428000.0
2007-10-04 10:10:00,14.72,14.77,14.72,14.77,182000.0,11.6654,11.7051,11.6654,11.7051,182000.0
2007-10-04 10:20:00,14.77,14.78,14.69,14.72,234800.0,11.7051,11.713,11.6417,11.6654,234800.0
2007-10-04 10:30:00,14.72,14.82,14.72,14.81,248400.0,11.6654,11.7447,11.6654,11.7368,248400.0
2007-10-04 10:40:00,14.82,14.87,14.81,14.86,247200.0,11.7447,11.7843,11.7368,11.7764,247200.0
2007-10-04 10:50:00,14.86,14.86,14.83,14.85,148800.0,11.7764,11.7764,11.7526,11.7685,148800.0
2007-10-04 11:00:00,14.85,14.86,14.83,14.84,650400.0,11.7685,11.7764,11.7526,11.7605,650400.0
2007-10-04 11:10:00,14.84,14.84,14.81,14.83,241200.0,11.7605,11.7605,11.7368,11.7526,241200.0
2007-10-04 11:20:00,14.83,14.83,14.81,14.82,183200.0,11.7526,11.7526,11.7368,11.7447,183200.0
2007-10-04 11:30:00,14.83,14.85,14.82,14.85,138800.0,11.7526,11.7685,11.7447,11.7685,138800.0
2007-10-04 11:40:00,14.85,14.85,14.83,14.84,528000.0,11.7685,11.7685,11.7526,11.7605,528000.0
2007-10-04 11:50:00,14.84,14.84,14.82,14.82,172400.0,11.7605,11.7605,11.7447,11.7447,172400.0
2007-10-04 12:00:00,14.82,14.83,14.81,14.82,134800.0,11.7447,11.7526,11.7368,11.7447,134800.0
2007-10-04 12:10:00,14.82,14.85,14.82,14.85,106800.0,11.7447,11.7685,11.7447,11.7685,106800.0
2007-10-04 12:20:00,14.84,14.85,14.83,14.83,71200.0,11.7605,11.7685,11.7526,11.7526,71200.0
2007-10-04 12:30:00,14.83,14.83,14.81,14.81,155200.0,11.7526,11.7526,11.7368,11.7368,155200.0
2007-10-04 12:40:00,14.81,14.82,14.8,14.81,114800.0,11.7368,11.7447,11.7288,11.7368,114800.0
2007-10-04 12:50:00,14.81,14.84,14.81,14.84,82800.0,11.7368,11.7605,11.7368,11.7605,82800.0
2007-10-04 13:00:00,14.84,14.84,14.8,14.81,108800.0,11.7605,11.7605,11.7288,11.7368,108800.0
2007-10-04 13:10:00,14.81,14.82,14.8,14.81,143600.0,11.7368,11.7447,11.7288,11.7368,143600.0
2007-10-04 13:20:00,14.81,14.85,14.81,14.85,200400.0,11.7368,11.7685,11.7368,11.7685,200400.0
2007-10-04 13:30:00,14.85,14.85,14.83,14.85,162400.0,11.7685,11.7685,11.7526,11.7685,162400.0
2007-10-04 13:40:00,14.85,14.85,14.81,14.82,175600.0,11.7685,11.7685,11.7368,11.7447,175600.0
2007-10-04 13:50:00,14.81,14.82,14.81,14.81,287200.0,11.7368,11.7447,11.7368,11.7368,287200.0
2007-10-04 14:00:00,14.81,14.84,14.81,14.83,230000.0,11.7368,11.7605,11.7368,11.7526,230000.0
2007-10-04 14:10:00,14.83,14.85,14.83,14.85,171600.0,11.7526,11.7685,11.7526,11.7685,171600.0
2007-10-04 14:20:00,14.84,14.86,14.84,14.86,190800.0,11.7605,11.7764,11.7605,11.7764,190800.0
2007-10-04 14:30:00,14.86,14.87,14.84,14.84,249600.0,11.7764,11.7843,11.7605,11.7605,249600.0
2007-10-04 14:40:00,14.84,14.85,14.83,14.84,242400.0,11.7605,11.7685,11.7526,11.7605,242400.0
2007-10-04 14:50:00,14.84,14.86,14.84,14.84,368800.0,11.7605,11.7764,11.7605,11.7605,368800.0
2007-10-04 15:00:00,14.84,14.84,14.81,14.82,215200.0,11.7605,11.7605,11.7368,11.7447,215200.0
2007-10-04 15:10:00,14.82,14.83,14.8,14.8,407600.0,11.7447,11.7526,11.7288,11.7288,407600.0
2007-10-04 15:20:00,14.8,14.8,14.77,14.79,357200.0,11.7288,11.7288,11.7051,11.7209,357200.0
2007-10-04 15:30:00,14.79,14.8,14.79,14.79,343200.0,11.7209,11.7288,11.7209,11.7209,343200.0
2007-10-04 15:40:00,14.79,14.81,14.78,14.8,494000.0,11.7209,11.7368,11.713,11.7288,494000.0
2007-10-04 15:50:00,14.8,14.84,14.78,14.83,603600.0,11.7288,11.7605,11.713,11.7526,603600.0
2007-10-05 09:30:00,14.84,14.89,14.75,14.89,1267200.0,11.7605,11.8002,11.6892,11.8002,1267200.0
2007-10-05 09:40:00,14.89,14.98,14.87,14.89,578000.0,11.8002,11.8715,11.7843,11.8002,578000.0
2007-10-05 09:50:00,14.89,14.9,14.87,14.89,203600.0,11.8002,11.8081,11.7843,11.8002,203600.0
2007-10-05 10:00:00,14.9,14.9,14.84,14.9,306000.0,11.8081,11.8081,11.7605,11.8081,306000.0
2007-10-05 10:10:00,14.89,14.9,14.85,14.86,371600.0,11.8002,11.8081,11.7685,11.7764,371600.0
2007-10-05 10:20:00,14.86,14.9,14.86,14.86,198400.0,11.7764,11.8081,11.7764,11.7764,198400.0
2007-10-05 10:30:00,14.86,14.87,14.81,14.85,265600.0,11.7764,11.7843,11.7368,11.7685,265600.0
2007-10-05 10:40:00,14.85,14.89,14.84,14.88,228000.0,11.7685,11.8002,11.7605,11.7922,228000.0
2007-10-05 10:50:00,14.89,14.9,14.87,14.89,233600.0,11.8002,11.8081,11.7843,11.8002,233600.0
2007-10-05 11:00:00,14.89,14.93,14.89,14.9,254400.0,11.8002,11.8319,11.8002,11.8081,254400.0
2007-10-05 11:10:00,14.91,14.95,14.9,14.93,242400.0,11.816,11.8477,11.8081,11.8319,242400.0
2007-10-05 11:20:00,14.93,14.99,14.93,14.96,359600.0,11.8319,11.8794,11.8319,11.8556,359600.0
2007-10-05 11:30:00,14.96,14.99,14.96,14.99,440000.0,11.8556,11.8794,11.8556,11.8794,440000.0
2007-10-05 11:40:00,14.99,15.0,14.98,14.99,266000.0,11.8794,11.8873,11.8715,11.8794,266000.0
2007-10-05 11:50:00,14.99,15.0,14.99,14.99,240400.0,11.8794,11.8873,11.8794,11.8794,240400.0
2007-10-05 12:00:00,14.99,15.0,14.98,14.99,356400.0,11.8794,11.8873,11.8715,11.8794,356400.0
2007-10-05 12:10:00,14.99,15.0,14.98,14.98,260000.0,11.8794,11.8873,11.8715,11.8715,260000.0
2007-10-05 12:20:00,14.98,14.99,14.97,14.97,150400.0,11.8715,11.8794,11.8636,11.8636,150400.0
2007-10-05 12:30:00,14.97,14.98,14.96,14.98,346400.0,11.8636,11.8715,11.8556,11.8715,346400.0
2007-10-05 12:40:00,14.97,14.98,14.96,14.96,98400.0,11.8636,11.8715,11.8556,11.8556,98400.0
2007-10-05 12:50:00,14.96,14.98,14.96,14.97,180000.0,11.8556,11.8715,11.8556,11.8636,180000.0
2007-10-05 13:00:00,14.97,14.99,14.97,14.98,107200.0,11.8636,11.8794,11.8636,11.8715,107200.0
2007-10-05 13:10:00,14.98,14.99,14.95,14.99,414400.0,11.8715,11.8794,11.8477,11.8794,414400.0
2007-10-05 13:20:00,14.99,15.0,14.98,15.0,408800.0,11.8794,11.8873,11.8715,11.8873,408800.0
2007-10-05 13:30:00,14.99,14.99,14.98,14.99,99200.0,11.8794,11.8794,11.8715,11.8794,99200.0
2007-10-05 13:40:00,14.99,15.0,14.99,14.99,138800.0,11.8794,11.8873,11.8794,11.8794,138800.0
2007-10-05 13:50:00,15.0,15.0,14.99,14.99,209200.0,11.8873,11.8873,11.8794,11.8794,209200.0
2007-10-05 14:00:00,14.99,15.0,14.99,14.99,405600.0,11.8794,11.8873,11.8794,11.8794,405600.0
2007-10-05 14:10:00,15.0,15.01,14.97,14.99,652400.0,11.8873,11.8953,11.8636,11.8794,652400.0
2007-10-05 14:20:00,14.99,15.03,14.99,15.02,394400.0,11.8794,11.9111,11.8794,11.9032,394400.0
2007-10-05 14:30:00,15.02,15.05,15.0,15.05,314800.0,11.9032,11.9269,11.8873,11.9269,314800.0
2007-10-05 14:40:00,15.05,15.11,15.05,15.11,554400.0,11.9269,11.9745,11.9269,11.9745,554400.0
2007-10-05 14:50:00,15.1,15.12,15.08,15.11,323200.0,11.9666,11.9824,11.9507,11.9745,323200.0
2007-10-05 15:00:00,15.11,15.12,15.09,15.09,343600.0,11.9745,11.9824,11.9586,11.9586,343600.0
2007-10-05 15:10:00,15.09,15.1,15.07,15.07,332000.0,11.9586,11.9666,11.9428,11.9428,332000.0
2007-10-05 15:20:00,15.07,15.12,15.06,15.11,482800.0,11.9428,11.9824,11.9349,11.9745,482800.0
2007-10-05 15:30:00,15.11,15.12,15.08,15.11,592800.0,11.9745,11.9824,11.9507,11.9745,592800.0
2007-10-05 15:40:00,15.12,15.13,15.06,15.09,768800.0,11.9824,11.9903,11.9349,11.9586,768800.0
2007-10-05 15:50:00,15.09,15.09,15.04,15.08,1100800.0,11.9586,11.9586,11.919,11.9507,1100800.0
2007-10-08 09:30:00,15.04,15.12,15.01,15.11,343600.0,11.919,11.9824,11.8953,11.9745,343600.0
2007-10-08 09:40:00,15.11,15.11,15.0,15.02,278800.0,11.9745,11.9745,11.8873,11.9032,278800.0
2007-10-08 09:50:00,15.02,15.05,14.98,15.0,433600.0,11.9032,11.9269,11.8715,11.8873,433600.0
2007-10-08 10:00:00,15.0,15.06,14.99,15.06,234000.0,11.8873,11.9349,11.8794,11.9349,234000.0
2007-10-08 10:10:00,15.06,15.07,15.01,15.02,202400.0,11.9349,11.9428,11.8953,11.9032,202400.0
2007-10-08 10:20:00,15.01,15.02,14.97,14.99,188000.0,11.8953,11.9032,11.8636,11.8794,188000.0
2007-10-08 10:30:00,14.99,15.0,14.94,14.95,221200.0,11.8794,11.8873,11.8398,11.8477,221200.0
2007-10-08 10:40:00,14.95,14.95,14.93,14.94,136000.0,11.8477,11.8477,11.8319,11.8398,136000.0
2007-10-08 10:50:00,14.94,14.96,14.94,14.95,166400.0,11.8398,11.8556,11.8398,11.8477,166400.0
2007-10-08 11:00:00,14.95,14.95,14.92,14.93,208400.0,11.8477,11.8477,11.8239,11.8319,208400.0
2007-10-08 11:10:00,14.93,14.95,14.92,14.95,187200.0,11.8319,11.8477,11.8239,11.8477,187200.0
2007-10-08 11:20:00,14.95,14.96,14.95,14.96,120000.0,11.8477,11.8556,11.8477,11.8556,120000.0
2007-10-08 11:30:00,14.95,14.96,14.94,14.96,244400.0,11.8477,11.8556,11.8398,11.8556,244400.0
2007-10-08 11:40:00,14.95,14.97,14.95,14.97,138000.0,11.8477,11.8636,11.8477,11.8636,138000.0
2007-10-08 11:50:00,14.97,14.98,14.96,14.97,130000.0,11.8636,11.8715,11.8556,11.8636,130000.0
2007-10-08 12:00:00,14.97,14.99,14.97,14.99,153200.0,11.8636,11.8794,11.8636,11.8794,153200.0
2007-10-08 12:10:00,14.99,14.99,14.99,14.99,117600.0,11.8794,11.8794,11.8794,11.8794,117600.0
2007-10-08 12:20:00,14.99,15.0,14.99,15.0,120000.0,11.8794,11.8873,11.8794,11.8873,120000.0
2007-10-08 12:30:00,15.0,15.0,14.99,14.99,87600.0,11.8873,11.8873,11.8794,11.8794,87600.0
2007-10-08 12:40:00,14.99,15.01,14.99,15.0,114400.0,11.8794,11.8953,11.8794,11.8873,114400.0
2007-10-08 12:50:00,15.0,15.02,14.99,15.01,112400.0,11.8873,11.9032,11.8794,11.8953,112400.0
2007-10-08 13:00:00,15.01,15.01,14.98,14.98,130000.0,11.8953,11.8953,11.8715,11.8715,130000.0
2007-10-08 13:10:00,14.98,14.99,14.97,14.97,102400.0,11.8715,11.8794,11.8636,11.8636,102400.0
2007-10-08 13:20:00,14.97,14.97,14.94,14.95,162000.0,11.8636,11.8636,11.8398,11.8477,162000.0
2007-10-08 13:30:00,14.95,14.95,14.93,14.95,342800.0,11.8477,11.8477,11.8319,11.8477,342800.0
2007-10-08 13:40:00,14.95,14.96,14.95,14.95,179600.0,11.8477,11.8556,11.8477,11.8477,179600.0
2007-10-08 13:50:00,14.95,14.95,14.93,14.93,142000.0,11.8477,11.8477,11.8319,11.8319,142000.0
2007-10-08 14:00:00,14.93,14.96,14.93,14.95,141200.0,11.8319,11.8556,11.8319,11.8477,141200.0
2007-10-08 14:10:00,14.95,14.97,14.93,14.97,270800.0,11.8477,11.8636,11.8319,11.8636,270800.0
2007-10-08 14:20:00,14.97,14.98,14.95,14.96,158000.0,11.8636,11.8715,11.8477,11.8556,158000.0
2007-10-08 14:30:00,14.97,14.98,14.97,14.97,172400.0,11.8636,11.8715,11.8636,11.8636,172400.0
2007-10-08 14:40:00,14.97,14.99,14.97,14.97,204000.0,11.8636,11.8794,11.8636,11.8636,204000.0
2007-10-08 14:50:00,14.97,14.99,14.96,14.97,179200.0,11.8636,11.8794,11.8556,11.8636,179200.0
2007-10-08 15:00:00,14.97,14.98,14.96,14.97,154400.0,11.8636,11.8715,11.8556,11.8636,154400.0
2007-10-08 15:10:00,14.97,14.99,14.97,14.97,262800.0,11.8636,11.8794,11.8636,11.8636,262800.0
2007-10-08 15:20:00,14.97,14.99,14.97,14.99,247600.0,11.8636,11.8794,11.8636,11.8794,247600.0
2007-10-08 15:30:00,14.99,14.99,14.97,14.99,175200.0,11.8794,11.8794,11.8636,11.8794,175200.0
2007-10-08 15:40:00,14.99,15.02,14.99,15.01,222400.0,11.8794,11.9032,11.8794,11.8953,222400.0
2007-10-08 15:50:00,15.01,15.02,14.99,15.0,525200.0,11.8953,11.9032,11.8794,11.8873,525200.0
2007-10-09 09:30:00,15.0,15.13,14.99,15.1,519200.0,11.8873,11.9903,11.8794,11.9666,519200.0
2007-10-09 09:40:00,15.09,15.18,15.06,15.17,468400.0,11.9586,12.03,11.9349,12.022,468400.0
2007-10-09 09:50:00,15.18,15.2,15.13,15.17,386400.0,12.03,12.0458,11.9903,12.022,386400.0
2007-10-09 10:00:00,15.16,15.17,15.13,15.16,674000.0,12.0141,12.022,11.9903,12.0141,674000.0
2007-10-09 10:10:00,15.17,15.18,15.14,15.15,279200.0,12.022,12.03,11.9983,12.0062,279200.0
2007-10-09 10:20:00,15.15,15.17,15.06,15.09,534400.0,12.0062,12.022,11.9349,11.9586,534400.0
2007-10-09 10:30:00,15.09,15.12,15.07,15.1,330000.0,11.9586,11.9824,11.9428,11.9666,330000.0
2007-10-09 10:40:00,15.1,15.12,15.09,15.12,246400.0,11.9666,11.9824,11.9586,11.9824,246400.0
2007-10-09 10:50:00,15.12,15.14,15.1,15.1,324000.0,11.9824,11.9983,11.9666,11.9666,324000.0
2007-10-09 11:00:00,15.11,15.13,15.1,15.11,379200.0,11.9745,11.9903,11.9666,11.9745,379200.0
2007-10-09 11:10:00,15.11,15.11,15.1,15.1,196400.0,11.9745,11.9745,11.9666,11.9666,196400.0
2007-10-09 11:20:00,15.1,15.12,15.1,15.12,345200.0,11.9666,11.9824,11.9666,11.9824,345200.0
2007-10-09 11:30:00,15.12,15.16,15.11,15.16,262000.0,11.9824,12.0141,11.9745,12.0141,262000.0
2007-10-09 11:40:00,15.16,15.21,15.15,15.21,505200.0,12.0141,12.0537,12.0062,12.0537,505200.0
2007-10-09 11:50:00,15.2,15.29,15.2,15.28,569600.0,12.0458,12.1171,12.0458,12.1092,569600.0
2007-10-09 12:00:00,15.28,15.29,15.23,15.24,425200.0,12.1092,12.1171,12.0696,12.0775,425200.0
2007-10-09 12:10:00,15.24,15.24,15.19,15.19,351200.0,12.0775,12.0775,12.0379,12.0379,351200.0
2007-10-09 12:20:00,15.19,15.19,15.15,15.15,381200.0,12.0379,12.0379,12.0062,12.0062,381200.0
2007-10-09 12:30:00,15.15,15.16,15.13,15.15,273600.0,12.0062,12.0141,11.9903,12.0062,273600.0
2007-10-09 12:40:00,15.15,15.17,15.12,15.14,439600.0,12.0062,12.022,11.9824,11.9983,439600.0
2007-10-09 12:50:00,15.14,15.17,15.14,15.17,635200.0,11.9983,12.022,11.9983,12.022,635200.0
2007-10-09 13:00:00,15.18,15.18,15.13,15.13,228000.0,12.03,12.03,11.9903,11.9903,228000.0
2007-10-09 13:10:00,15.14,15.16,15.14,15.15,330000.0,11.9983,12.0141,11.9983,12.0062,330000.0
2007-10-09 13:20:00,15.15,15.16,15.13,15.13,260800.0,12.0062,12.0141,11.9903,11.9903,260800.0
2007-10-09 13:30:00,15.13,15.15,15.13,15.15,246400.0,11.9903,12.0062,11.9903,12.0062,246400.0
2007-10-09 13:40:00,15.15,15.19,15.14,15.18,616000.0,12.0062,12.0379,11.9983,12.03,616000.0
2007-10-09 13:50:00,15.18,15.19,15.18,15.19,221600.0,12.03,12.0379,12.03,12.0379,221600.0
2007-10-09 14:00:00,15.19,15.22,15.17,15.2,658400.0,12.0379,12.0617,12.022,12.0458,658400.0
2007-10-09 14:10:00,15.19,15.21,15.19,15.2,359200.0,12.0379,12.0537,12.0379,12.0458,359200.0
2007-10-09 14:20:00,15.2,15.24,15.19,15.24,386800.0,12.0458,12.0775,12.0379,12.0775,386800.0
2007-10-09 14:30:00,15.24,15.3,15.24,15.27,890000.0,12.0775,12.1251,12.0775,12.1013,890000.0
2007-10-09 14:40:00,15.27,15.31,15.26,15.3,350800.0,12.1013,12.133,12.0934,12.1251,350800.0
2007-10-09 14:50:00,15.3,15.33,15.3,15.33,636400.0,12.1251,12.1488,12.1251,12.1488,636400.0
2007-10-09 15:00:00,15.33,15.38,15.31,15.38,1202800.0,12.1488,12.1885,12.133,12.1885,1202800.0
2007-10-09 15:10:00,15.38,15.5,15.37,15.5,1322000.0,12.1885,12.2836,12.1805,12.2836,1322000.0
2007-10-09 15:20:00,15.5,15.55,15.44,15.47,1849600.0,12.2836,12.3232,12.236,12.2598,1849600.0
2007-10-09 15:30:00,15.47,15.47,15.39,15.43,1092800.0,12.2598,12.2598,12.1964,12.2281,1092800.0
2007-10-09 15:40:00,15.43,15.45,15.4,15.43,1308800.0,12.2281,12.2439,12.2043,12.2281,1308800.0
2007-10-09 15:50:00,15.43,15.46,15.4,15.44,2133600.0,12.2281,12.2519,12.2043,12.236,2133600.0
2007-10-10 09:30:00,15.37,15.42,15.32,15.41,966000.0,12.1805,12.2202,12.1409,12.2122,966000.0
2007-10-10 09:40:00,15.4,15.5,15.38,15.48,825600.0,12.2043,12.2836,12.1885,12.2677,825600.0
2007-10-10 09:50:00,15.48,15.52,15.44,15.48,738800.0,12.2677,12.2994,12.236,12.2677,738800.0
2007-10-10 10:00:00,15.48,15.59,15.46,15.54,864000.0,12.2677,12.3549,12.2519,12.3153,864000.0
2007-10-10 10:10:00,15.54,15.56,15.52,15.54,666800.0,12.3153,12.3311,12.2994,12.3153,666800.0
2007-10-10 10:20:00,15.54,15.55,15.53,15.54,332400.0,12.3153,12.3232,12.3073,12.3153,332400.0
2007-10-10 10:30:00,15.54,15.54,15.49,15.51,674800.0,12.3153,12.3153,12.2756,12.2915,674800.0
2007-10-10 10:40:00,15.5,15.51,15.49,15.51,595600.0,12.2836,12.2915,12.2756,12.2915,595600.0
2007-10-10 10:50:00,15.51,15.51,15.47,15.47,629600.0,12.2915,12.2915,12.2598,12.2598,629600.0
2007-10-10 11:00:00,15.47,15.49,15.45,15.45,266400.0,12.2598,12.2756,12.2439,12.2439,266400.0
2007-10-10 11:10:00,15.45,15.45,15.41,15.42,322400.0,12.2439,12.2439,12.2122,12.2202,322400.0
2007-10-10 11:20:00,15.42,15.42,15.4,15.4,240000.0,12.2202,12.2202,12.2043,12.2043,240000.0
2007-10-10 11:30:00,15.4,15.41,15.39,15.4,170000.0,12.2043,12.2122,12.1964,12.2043,170000.0
2007-10-10 11:40:00,15.4,15.41,15.39,15.39,234000.0,12.2043,12.2122,12.1964,12.1964,234000.0
2007-10-10 11:50:00,15.39,15.4,15.37,15.39,663600.0,12.1964,12.2043,12.1805,12.1964,663600.0
2007-10-10 12:00:00,15.39,15.4,15.37,15.4,596400.0,12.1964,12.2043,12.1805,12.2043,596400.0
2007-10-10 12:10:00,15.4,15.4,15.37,15.38,729200.0,12.2043,12.2043,12.1805,12.1885,729200.0
2007-10-10 12:20:00,15.38,15.4,15.38,15.39,126400.0,12.1885,12.2043,12.1885,12.1964,126400.0
2007-10-10 12:30:00,15.39,15.4,15.39,15.39,194800.0,12.1964,12.2043,12.1964,12.1964,194800.0
2007-10-10 12:40:00,15.4,15.42,15.39,15.41,483600.0,12.2043,12.2202,12.1964,12.2122,483600.0
2007-10-10 12:50:00,15.41,15.41,15.38,15.39,196000.0,12.2122,12.2122,12.1885,12.1964,196000.0
2007-10-10 13:00:00,15.39,15.4,15.38,15.39,403600.0,12.1964,12.2043,12.1885,12.1964,403600.0
2007-10-10 13:10:00,15.39,15.4,15.38,15.4,544000.0,12.1964,12.2043,12.1885,12.2043,544000.0
2007-10-10 13:20:00,15.4,15.41,15.39,15.41,580000.0,12.2043,12.2122,12.1964,12.2122,580000.0
2007-10-10 13:30:00,15.41,15.43,15.4,15.41,148800.0,12.2122,12.2281,12.2043,12.2122,148800.0
2007-10-10 13:40:00,15.41,15.42,15.4,15.42,206000.0,12.2122,12.2202,12.2043,12.2202,206000.0
2007-10-10 13:50:00,15.42,15.42,15.4,15.42,160000.0,12.2202,12.2202,12.2043,12.2202,160000.0
2007-10-10 14:00:00,15.42,15.42,15.4,15.41,498800.0,12.2202,12.2202,12.2043,12.2122,498800.0
2007-10-10 14:10:00,15.41,15.43,15.41,15.43,104800.0,12.2122,12.2281,12.2122,12.2281,104800.0
2007-10-10 14:20:00,15.43,15.43,15.41,15.43,332400.0,12.2281,12.2281,12.2122,12.2281,332400.0
2007-10-10 14:30:00,15.43,15.43,15.41,15.42,212000.0,12.2281,12.2281,12.2122,12.2202,212000.0
2007-10-10 14:40:00,15.42,15.44,15.41,15.44,287200.0,12.2202,12.236,12.2122,12.236,287200.0
2007-10-10 14:50:00,15.44,15.44,15.42,15.43,236000.0,12.236,12.236,12.2202,12.2281,236000.0
2007-10-10 15:00:00,15.43,15.44,15.42,15.43,363200.0,12.2281,12.236,12.2202,12.2281,363200.0
2007-10-10 15:10:00,15.43,15.46,15.43,15.46,218400.0,12.2281,12.2519,12.2281,12.2519,218400.0
2007-10-10 15:20:00,15.46,15.48,15.45,15.48,573600.0,12.2519,12.2677,12.2439,12.2677,573600.0
2007-10-10 15:30:00,15.48,15.48,15.45,15.46,625200.0,12.2677,12.2677,12.2439,12.2519,625200.0
2007-10-10 15:40:00,15.46,15.48,15.45,15.48,315200.0,12.2519,12.2677,12.2439,12.2677,315200.0
2007-10-10 15:50:00,15.48,15.49,15.44,15.45,822400.0,12.2677,12.2756,12.236,12.2439,822400.0
2007-10-11 09:30:00,15.5,15.5,15.46,15.47,404000.0,12.2836,12.2836,12.2519,12.2598,404000.0
2007-10-11 09:40:00,15.47,15.53,15.41,15.44,385600.0,12.2598,12.3073,12.2122,12.236,385600.0
2007-10-11 09:50:00,15.45,15.47,15.44,15.46,621200.0,12.2439,12.2598,12.236,12.2519,621200.0
2007-10-11 10:00:00,15.46,15.47,15.42,15.42,1091600.0,12.2519,12.2598,12.2202,12.2202,1091600.0
2007-10-11 10:10:00,15.42,15.47,15.42,15.45,219600.0,12.2202,12.2598,12.2202,12.2439,219600.0
2007-10-11 10:20:00,15.45,15.45,15.4,15.42,446400.0,12.2439,12.2439,12.2043,12.2202,446400.0
2007-10-11 10:30:00,15.42,15.42,15.4,15.41,535200.0,12.2202,12.2202,12.2043,12.2122,535200.0
2007-10-11 10:40:00,15.41,15.43,15.4,15.4,240000.0,12.2122,12.2281,12.2043,12.2043,240000.0
2007-10-11 10:50:00,15.4,15.43,15.4,15.4,166000.0,12.2043,12.2281,12.2043,12.2043,166000.0
2007-10-11 11:00:00,15.4,15.44,15.4,15.42,514800.0,12.2043,12.236,12.2043,12.2202,514800.0
2007-10-11 11:10:00,15.42,15.45,15.4,15.45,643600.0,12.2202,12.2439,12.2043,12.2439,643600.0
2007-10-11 11:20:00,15.45,15.5,15.42,15.42,424400.0,12.2439,12.2836,12.2202,12.2202,424400.0
2007-10-11 11:30:00,15.42,15.45,15.42,15.44,378400.0,12.2202,12.2439,12.2202,12.236,378400.0
2007-10-11 11:40:00,15.44,15.46,15.44,15.44,139200.0,12.236,12.2519,12.236,12.236,139200.0
2007-10-11 11:50:00,15.44,15.45,15.43,15.45,228400.0,12.236,12.2439,12.2281,12.2439,228400.0
2007-10-11 12:00:00,15.44,15.48,15.44,15.46,392000.0,12.236,12.2677,12.236,12.2519,392000.0
2007-10-11 12:10:00,15.46,15.47,15.46,15.47,193200.0,12.2519,12.2598,12.2519,12.2598,193200.0
2007-10-11 12:20:00,15.47,15.49,15.45,15.48,388800.0,12.2598,12.2756,12.2439,12.2677,388800.0
2007-10-11 12:30:00,15.48,15.51,15.48,15.5,258800.0,12.2677,12.2915,12.2677,12.2836,258800.0
2007-10-11 12:40:00,15.5,15.51,15.49,15.5,212800.0,12.2836,12.2915,12.2756,12.2836,212800.0
2007-10-11 12:50:00,15.5,15.5,15.5,15.5,147600.0,12.2836,12.2836,12.2836,12.2836,147600.0
2007-10-11 13:00:00,15.5,15.5,15.49,15.49,258800.0,12.2836,12.2836,12.2756,12.2756,258800.0
2007-10-11 13:10:00,15.49,15.51,15.46,15.46,239600.0,12.2756,12.2915,12.2519,12.2519,239600.0
2007-10-11 13:20:00,15.46,15.47,15.46,15.47,203600.0,12.2519,12.2598,12.2519,12.2598,203600.0
2007-10-11 13:30:00,15.47,15.47,15.46,15.47,146800.0,12.2598,12.2598,12.2519,12.2598,146800.0
2007-10-11 13:40:00,15.47,15.48,15.46,15.47,296800.0,12.2598,12.2677,12.2519,12.2598,296800.0
2007-10-11 13:50:00,15.47,15.47,15.45,15.46,492000.0,12.2598,12.2598,12.2439,12.2519,492000.0
2007-10-11 14:00:00,15.46,15.47,15.44,15.44,760800.0,12.2519,12.2598,12.236,12.236,760800.0
2007-10-11 14:10:00,15.44,15.45,15.42,15.43,703600.0,12.236,12.2439,12.2202,12.2281,703600.0
2007-10-11 14:20:00,15.43,15.47,15.39,15.43,863200.0,12.2281,12.2598,12.1964,12.2281,863200.0
2007-10-11 14:30:00,15.42,15.47,15.4,15.44,844000.0,12.2202,12.2598,12.2043,12.236,844000.0
2007-10-11 14:40:00,15.44,15.47,15.41,15.44,570400.0,12.236,12.2598,12.2122,12.236,570400.0
2007-10-11 14:50:00,15.44,15.45,15.42,15.45,802000.0,12.236,12.2439,12.2202,12.2439,802000.0
2007-10-11 15:00:00,15.44,15.45,15.38,15.39,1889600.0,12.236,12.2439,12.1885,12.1964,1889600.0
2007-10-11 15:10:00,15.39,15.4,15.29,15.3,2299200.0,12.1964,12.2043,12.1171,12.1251,2299200.0
2007-10-11 15:20:00,15.3,15.35,15.25,15.28,1110000.0,12.1251,12.1647,12.0854,12.1092,1110000.0
2007-10-11 15:30:00,15.28,15.31,15.22,15.24,846800.0,12.1092,12.133,12.0617,12.0775,846800.0
2007-10-11 15:40:00,15.24,15.29,15.23,15.25,687600.0,12.0775,12.1171,12.0696,12.0854,687600.0
2007-10-11 15:50:00,15.25,15.3,15.24,15.25,885200.0,12.0854,12.1251,12.0775,12.0854,885200.0
2007-10-12 09:30:00,15.24,15.42,15.24,15.34,445600.0,12.0775,12.2202,12.0775,12.1568,445600.0
2007-10-12 09:40:00,15.35,15.42,15.34,15.39,318400.0,12.1647,12.2202,12.1568,12.1964,318400.0
2007-10-12 09:50:00,15.39,15.46,15.38,15.44,317200.0,12.1964,12.2519,12.1885,12.236,317200.0
2007-10-12 10:00:00,15.44,15.46,15.39,15.44,456000.0,12.236,12.2519,12.1964,12.236,456000.0
2007-10-12 10:10:00,15.45,15.46,15.42,15.46,293600.0,12.2439,12.2519,12.2202,12.2519,293600.0
2007-10-12 10:20:00,15.45,15.52,15.45,15.52,301600.0,12.2439,12.2994,12.2439,12.2994,301600.0
2007-10-12 10:30:00,15.52,15.55,15.48,15.54,425200.0,12.2994,12.3232,12.2677,12.3153,425200.0
2007-10-12 10:40:00,15.54,15.67,15.54,15.65,992000.0,12.3153,12.4183,12.3153,12.4024,992000.0
2007-10-12 10:50:00,15.65,15.73,15.59,15.62,784000.0,12.4024,12.4658,12.3549,12.3787,784000.0
2007-10-12 11:00:00,15.62,15.68,15.62,15.65,434400.0,12.3787,12.4262,12.3787,12.4024,434400.0
2007-10-12 11:10:00,15.65,15.67,15.65,15.65,358800.0,12.4024,12.4183,12.4024,12.4024,358800.0
2007-10-12 11:20:00,15.65,15.66,15.61,15.61,352000.0,12.4024,12.4104,12.3707,12.3707,352000.0
2007-10-12 11:30:00,15.62,15.65,15.56,15.65,318400.0,12.3787,12.4024,12.3311,12.4024,318400.0
2007-10-12 11:40:00,15.65,15.67,15.64,15.66,292800.0,12.4024,12.4183,12.3945,12.4104,292800.0
2007-10-12 11:50:00,15.66,15.71,15.65,15.7,388000.0,12.4104,12.45,12.4024,12.4421,388000.0
2007-10-12 12:00:00,15.69,15.72,15.67,15.7,489200.0,12.4341,12.4579,12.4183,12.4421,489200.0
2007-10-12 12:10:00,15.7,15.8,15.69,15.79,744800.0,12.4421,12.5213,12.4341,12.5134,744800.0
2007-10-12 12:20:00,15.8,15.86,15.76,15.77,757600.0,12.5213,12.5689,12.4896,12.4975,757600.0
2007-10-12 12:30:00,15.77,15.82,15.74,15.82,441200.0,12.4975,12.5372,12.4738,12.5372,441200.0
2007-10-12 12:40:00,15.81,15.86,15.8,15.81,779200.0,12.5292,12.5689,12.5213,12.5292,779200.0
2007-10-12 12:50:00,15.81,15.82,15.8,15.81,279600.0,12.5292,12.5372,12.5213,12.5292,279600.0
2007-10-12 13:00:00,15.81,15.84,15.81,15.82,1217200.0,12.5292,12.553,12.5292,12.5372,1217200.0
2007-10-12 13:10:00,15.82,15.83,15.81,15.83,266000.0,12.5372,12.5451,12.5292,12.5451,266000.0
2007-10-12 13:20:00,15.82,15.83,15.78,15.81,436000.0,12.5372,12.5451,12.5055,12.5292,436000.0
2007-10-12 13:30:00,15.81,15.81,15.78,15.8,178800.0,12.5292,12.5292,12.5055,12.5213,178800.0
2007-10-12 13:40:00,15.8,15.81,15.8,15.8,341200.0,12.5213,12.5292,12.5213,12.5213,341200.0
2007-10-12 13:50:00,15.8,15.8,15.76,15.76,381600.0,12.5213,12.5213,12.4896,12.4896,381600.0
2007-10-12 14:00:00,15.76,15.78,15.74,15.74,404400.0,12.4896,12.5055,12.4738,12.4738,404400.0
2007-10-12 14:10:00,15.74,15.78,15.74,15.76,912000.0,12.4738,12.5055,12.4738,12.4896,912000.0
2007-10-12 14:20:00,15.76,15.78,15.75,15.75,1345200.0,12.4896,12.5055,12.4817,12.4817,1345200.0
2007-10-12 14:30:00,15.75,15.75,15.71,15.74,698400.0,12.4817,12.4817,12.45,12.4738,698400.0
2007-10-12 14:40:00,15.73,15.74,15.71,15.73,715600.0,12.4658,12.4738,12.45,12.4658,715600.0
2007-10-12 14:50:00,15.74,15.79,15.74,15.77,510400.0,12.4738,12.5134,12.4738,12.4975,510400.0
2007-10-12 15:00:00,15.77,15.78,15.76,15.76,372000.0,12.4975,12.5055,12.4896,12.4896,372000.0
2007-10-12 15:10:00,15.76,15.76,15.74,15.75,296400.0,12.4896,12.4896,12.4738,12.4817,296400.0
2007-10-12 15:20:00,15.75,15.77,15.73,15.75,400400.0,12.4817,12.4975,12.4658,12.4817,400400.0
2007-10-12 15:30:00,15.75,15.78,15.75,15.77,380000.0,12.4817,12.5055,12.4817,12.4975,380000.0
2007-10-12 15:40:00,15.76,15.78,15.76,15.76,427600.0,12.4896,12.5055,12.4896,12.4896,427600.0
2007-10-12 15:50:00,15.76,15.82,15.76,15.79,977600.0,12.4896,12.5372,12.4896,12.5134,977600.0
2007-10-15 09:30:00,15.75,15.78,15.71,15.78,669200.0,12.4817,12.5055,12.45,12.5055,669200.0
2007-10-15 09:40:00,15.78,15.96,15.78,15.9,682000.0,12.5055,12.6481,12.5055,12.6006,682000.0
2007-10-15 09:50:00,15.91,15.98,15.86,15.98,719600.0,12.6085,12.664,12.5689,12.664,719600.0
2007-10-15 10:00:00,15.98,16.04,15.97,16.02,923200.0,12.664,12.7115,12.656,12.6957,923200.0
2007-10-15 10:10:00,16.03,16.18,16.03,16.15,1039200.0,12.7036,12.8225,12.7036,12.7987,1039200.0
2007-10-15 10:20:00,16.15,16.18,16.07,16.18,596000.0,12.7987,12.8225,12.7353,12.8225,596000.0
2007-10-15 10:30:00,16.18,16.18,16.05,16.08,528000.0,12.8225,12.8225,12.7194,12.7432,528000.0
2007-10-15 10:40:00,16.08,16.09,16.01,16.05,417200.0,12.7432,12.7511,12.6877,12.7194,417200.0
2007-10-15 10:50:00,16.05,16.09,16.02,16.04,458800.0,12.7194,12.7511,12.6957,12.7115,458800.0
2007-10-15 11:00:00,16.03,16.06,15.94,16.01,704000.0,12.7036,12.7274,12.6323,12.6877,704000.0
2007-10-15 11:10:00,16.01,16.07,15.99,16.05,522800.0,12.6877,12.7353,12.6719,12.7194,522800.0
2007-10-15 11:20:00,16.05,16.07,15.97,16.01,480800.0,12.7194,12.7353,12.656,12.6877,480800.0
2007-10-15 11:30:00,16.01,16.01,15.98,16.01,344400.0,12.6877,12.6877,12.664,12.6877,344400.0
2007-10-15 11:40:00,16.01,16.01,15.99,16.0,353600.0,12.6877,12.6877,12.6719,12.6798,353600.0
2007-10-15 11:50:00,16.0,16.07,15.99,16.03,428400.0,12.6798,12.7353,12.6719,12.7036,428400.0
2007-10-15 12:00:00,16.03,16.03,15.96,15.99,324800.0,12.7036,12.7036,12.6481,12.6719,324800.0
2007-10-15 12:10:00,15.99,16.01,15.97,15.99,626400.0,12.6719,12.6877,12.656,12.6719,626400.0
2007-10-15 12:20:00,15.99,15.99,15.97,15.97,262400.0,12.6719,12.6719,12.656,12.656,262400.0
2007-10-15 12:30:00,15.97,15.99,15.94,15.98,301600.0,12.656,12.6719,12.6323,12.664,301600.0
2007-10-15 12:40:00,15.98,15.98,15.96,15.97,511200.0,12.664,12.664,12.6481,12.656,511200.0
2007-10-15 12:50:00,15.97,15.98,15.95,15.96,286800.0,12.656,12.664,12.6402,12.6481,286800.0
2007-10-15 13:00:00,15.96,15.96,15.92,15.93,250000.0,12.6481,12.6481,12.6164,12.6243,250000.0
2007-10-15 13:10:00,15.93,15.98,15.93,15.98,374000.0,12.6243,12.664,12.6243,12.664,374000.0
2007-10-15 13:20:00,15.97,15.98,15.96,15.98,360400.0,12.656,12.664,12.6481,12.664,360400.0
2007-10-15 13:30:00,15.98,15.98,15.95,15.95,292000.0,12.664,12.664,12.6402,12.6402,292000.0
2007-10-15 13:40:00,15.96,15.98,15.96,15.97,414800.0,12.6481,12.664,12.6481,12.656,414800.0
2007-10-15 13:50:00,15.97,16.0,15.97,16.0,251200.0,12.656,12.6798,12.656,12.6798,251200.0
2007-10-15 14:00:00,16.0,16.0,15.99,15.99,406000.0,12.6798,12.6798,12.6719,12.6719,406000.0
2007-10-15 14:10:00,15.99,16.0,15.96,15.99,338400.0,12.6719,12.6798,12.6481,12.6719,338400.0
2007-10-15 14:20:00,15.98,16.0,15.94,15.94,338800.0,12.664,12.6798,12.6323,12.6323,338800.0
2007-10-15 14:30:00,15.95,15.99,15.94,15.99,432400.0,12.6402,12.6719,12.6323,12.6719,432400.0
2007-10-15 14:40:00,15.99,16.0,15.98,15.99,158400.0,12.6719,12.6798,12.664,12.6719,158400.0
2007-10-15 14:50:00,15.99,16.0,15.96,15.97,192800.0,12.6719,12.6798,12.6481,12.656,192800.0
2007-10-15 15:00:00,15.98,15.99,15.97,15.97,401200.0,12.664,12.6719,12.656,12.656,401200.0
2007-10-15 15:10:00,15.97,15.99,15.97,15.98,475200.0,12.656,12.6719,12.656,12.664,475200.0
2007-10-15 15:20:00,15.99,15.99,15.96,15.97,591200.0,12.6719,12.6719,12.6481,12.656,591200.0
2007-10-15 15:30:00,15.97,15.97,15.93,15.97,476000.0,12.656,12.656,12.6243,12.656,476000.0
2007-10-15 15:40:00,15.97,16.0,15.96,15.97,834000.0,12.656,12.6798,12.6481,12.656,834000.0
2007-10-15 15:50:00,15.98,16.0,15.96,15.99,707200.0,12.664,12.6798,12.6481,12.6719,707200.0
2007-10-16 09:30:00,15.97,15.97,15.76,15.79,811600.0,12.656,12.656,12.4896,12.5134,811600.0
2007-10-16 09:40:00,15.79,15.81,15.78,15.79,318400.0,12.5134,12.5292,12.5055,12.5134,318400.0
2007-10-16 09:50:00,15.78,15.79,15.68,15.69,497200.0,12.5055,12.5134,12.4262,12.4341,497200.0
2007-10-16 10:00:00,15.69,15.8,15.68,15.79,360400.0,12.4341,12.5213,12.4262,12.5134,360400.0
2007-10-16 10:10:00,15.78,15.79,15.76,15.77,357600.0,12.5055,12.5134,12.4896,12.4975,357600.0
2007-10-16 10:20:00,15.77,15.77,15.72,15.72,354800.0,12.4975,12.4975,12.4579,12.4579,354800.0
2007-10-16 10:30:00,15.72,15.8,15.72,15.78,270000.0,12.4579,12.5213,12.4579,12.5055,270000.0
2007-10-16 10:40:00,15.78,15.83,15.77,15.8,366400.0,12.5055,12.5451,12.4975,12.5213,366400.0
2007-10-16 10:50:00,15.8,15.82,15.78,15.82,158400.0,12.5213,12.5372,12.5055,12.5372,158400.0
2007-10-16 11:00:00,15.82,15.84,15.81,15.81,292800.0,12.5372,12.553,12.5292,12.5292,292800.0
2007-10-16 11:10:00,15.81,15.81,15.74,15.75,239200.0,12.5292,12.5292,12.4738,12.4817,239200.0
2007-10-16 11:20:00,15.75,15.82,15.75,15.82,276000.0,12.4817,12.5372,12.4817,12.5372,276000.0
2007-10-16 11:30:00,15.82,15.88,15.82,15.85,394400.0,12.5372,12.5847,12.5372,12.5609,394400.0
2007-10-16 11:40:00,15.85,15.86,15.83,15.83,232800.0,12.5609,12.5689,12.5451,12.5451,232800.0
2007-10-16 11:50:00,15.83,15.83,15.78,15.79,106400.0,12.5451,12.5451,12.5055,12.5134,106400.0
2007-10-16 12:00:00,15.78,15.8,15.76,15.79,188000.0,12.5055,12.5213,12.4896,12.5134,188000.0
2007-10-16 12:10:00,15.79,15.8,15.77,15.79,297600.0,12.5134,12.5213,12.4975,12.5134,297600.0
2007-10-16 12:20:00,15.79,15.87,15.79,15.84,488800.0,12.5134,12.5768,12.5134,12.553,488800.0
2007-10-16 12:30:00,15.83,15.87,15.83,15.87,382800.0,12.5451,12.5768,12.5451,12.5768,382800.0
2007-10-16 12:40:00,15.87,15.93,15.87,15.92,364000.0,12.5768,12.6243,12.5768,12.6164,364000.0
2007-10-16 12:50:00,15.92,15.97,15.92,15.96,250400.0,12.6164,12.656,12.6164,12.6481,250400.0
2007-10-16 13:00:00,15.96,15.97,15.92,15.92,495600.0,12.6481,12.656,12.6164,12.6164,495600.0
2007-10-16 13:10:00,15.92,15.96,15.9,15.96,408000.0,12.6164,12.6481,12.6006,12.6481,408000.0
2007-10-16 13:20:00,15.96,15.99,15.96,15.99,296400.0,12.6481,12.6719,12.6481,12.6719,296400.0
2007-10-16 13:30:00,15.99,15.99,15.95,15.98,353600.0,12.6719,12.6719,12.6402,12.664,353600.0
2007-10-16 13:40:00,15.98,15.99,15.98,15.99,283600.0,12.664,12.6719,12.664,12.6719,283600.0
2007-10-16 13:50:00,15.99,16.01,15.97,16.0,597200.0,12.6719,12.6877,12.656,12.6798,597200.0
2007-10-16 14:00:00,16.01,16.01,15.98,15.99,396000.0,12.6877,12.6877,12.664,12.6719,396000.0
2007-10-16 14:10:00,15.99,15.99,15.9,15.92,561600.0,12.6719,12.6719,12.6006,12.6164,561600.0
2007-10-16 14:20:00,15.92,15.93,15.87,15.92,522400.0,12.6164,12.6243,12.5768,12.6164,522400.0
2007-10-16 14:30:00,15.92,15.95,15.9,15.93,511600.0,12.6164,12.6402,12.6006,12.6243,511600.0
2007-10-16 14:40:00,15.92,15.97,15.92,15.96,339200.0,12.6164,12.656,12.6164,12.6481,339200.0
2007-10-16 14:50:00,15.97,15.97,15.94,15.96,275600.0,12.656,12.656,12.6323,12.6481,275600.0
2007-10-16 15:00:00,15.96,15.97,15.95,15.95,641600.0,12.6481,12.656,12.6402,12.6402,641600.0
2007-10-16 15:10:00,15.95,16.0,15.95,15.99,686000.0,12.6402,12.6798,12.6402,12.6719,686000.0
2007-10-16 15:20:00,15.99,16.0,15.96,15.98,839200.0,12.6719,12.6798,12.6481,12.664,839200.0
2007-10-16 15:30:00,15.98,16.0,15.97,16.0,982800.0,12.664,12.6798,12.656,12.6798,982800.0
2007-10-16 15:40:00,16.0,16.0,15.98,15.99,478400.0,12.6798,12.6798,12.664,12.6719,478400.0
2007-10-16 15:50:00,15.99,16.0,15.98,15.98,774400.0,12.6719,12.6798,12.664,12.664,774400.0
2007-10-17 09:30:00,16.13,16.14,16.06,16.06,341600.0,12.7828,12.7908,12.7274,12.7274,341600.0
2007-10-17 09:40:00,16.06,16.08,15.99,16.01,296000.0,12.7274,12.7432,12.6719,12.6877,296000.0
2007-10-17 09:50:00,16.01,16.02,15.98,16.01,208000.0,12.6877,12.6957,12.664,12.6877,208000.0
2007-10-17 10:00:00,16.0,16.02,15.99,16.02,338400.0,12.6798,12.6957,12.6719,12.6957,338400.0
2007-10-17 10:10:00,16.02,16.04,15.99,16.0,254400.0,12.6957,12.7115,12.6719,12.6798,254400.0
2007-10-17 10:20:00,16.0,16.01,15.94,15.94,232400.0,12.6798,12.6877,12.6323,12.6323,232400.0
2007-10-17 10:30:00,15.95,16.01,15.93,15.94,297200.0,12.6402,12.6877,12.6243,12.6323,297200.0
2007-10-17 10:40:00,15.93,15.93,15.85,15.85,308800.0,12.6243,12.6243,12.5609,12.5609,308800.0
2007-10-17 10:50:00,15.85,15.86,15.8,15.83,265600.0,12.5609,12.5689,12.5213,12.5451,265600.0
2007-10-17 11:00:00,15.83,15.85,15.81,15.84,179200.0,12.5451,12.5609,12.5292,12.553,179200.0
2007-10-17 11:10:00,15.83,15.88,15.82,15.88,303600.0,12.5451,12.5847,12.5372,12.5847,303600.0
2007-10-17 11:20:00,15.87,15.88,15.83,15.86,331600.0,12.5768,12.5847,12.5451,12.5689,331600.0
2007-10-17 11:30:00,15.86,15.87,15.84,15.86,233200.0,12.5689,12.5768,12.553,12.5689,233200.0
2007-10-17 11:40:00,15.86,15.88,15.81,15.83,197200.0,12.5689,12.5847,12.5292,12.5451,197200.0
2007-10-17 11:50:00,15.83,15.86,15.82,15.84,139200.0,12.5451,12.5689,12.5372,12.553,139200.0
2007-10-17 12:00:00,15.84,15.85,15.83,15.83,136400.0,12.553,12.5609,12.5451,12.5451,136400.0
2007-10-17 12:10:00,15.83,15.83,15.79,15.8,175600.0,12.5451,12.5451,12.5134,12.5213,175600.0
2007-10-17 12:20:00,15.79,15.79,15.71,15.71,351600.0,12.5134,12.5134,12.45,12.45,351600.0
2007-10-17 12:30:00,15.71,15.75,15.71,15.73,240400.0,12.45,12.4817,12.45,12.4658,240400.0
2007-10-17 12:40:00,15.73,15.78,15.73,15.76,162400.0,12.4658,12.5055,12.4658,12.4896,162400.0
2007-10-17 12:50:00,15.76,15.77,15.7,15.72,218000.0,12.4896,12.4975,12.4421,12.4579,218000.0
2007-10-17 13:00:00,15.72,15.73,15.68,15.68,185200.0,12.4579,12.4658,12.4262,12.4262,185200.0
2007-10-17 13:10:00,15.68,15.7,15.64,15.69,210400.0,12.4262,12.4421,12.3945,12.4341,210400.0
2007-10-17 13:20:00,15.69,15.69,15.61,15.61,200800.0,12.4341,12.4341,12.3707,12.3707,200800.0
2007-10-17 13:30:00,15.61,15.73,15.61,15.72,296400.0,12.3707,12.4658,12.3707,12.4579,296400.0
2007-10-17 13:40:00,15.72,15.72,15.65,15.67,164800.0,12.4579,12.4579,12.4024,12.4183,164800.0
2007-10-17 13:50:00,15.67,15.67,15.57,15.59,303600.0,12.4183,12.4183,12.339,12.3549,303600.0
2007-10-17 14:00:00,15.59,15.6,15.56,15.59,369600.0,12.3549,12.3628,12.3311,12.3549,369600.0
2007-10-17 14:10:00,15.59,15.61,15.52,15.54,507200.0,12.3549,12.3707,12.2994,12.3153,507200.0
2007-10-17 14:20:00,15.54,15.54,15.5,15.53,285600.0,12.3153,12.3153,12.2836,12.3073,285600.0
2007-10-17 14:30:00,15.53,15.54,15.5,15.53,329600.0,12.3073,12.3153,12.2836,12.3073,329600.0
2007-10-17 14:40:00,15.54,15.62,15.54,15.58,329200.0,12.3153,12.3787,12.3153,12.347,329200.0
2007-10-17 14:50:00,15.58,15.64,15.57,15.64,275200.0,12.347,12.3945,12.339,12.3945,275200.0
2007-10-17 15:00:00,15.64,15.69,15.61,15.68,390400.0,12.3945,12.4341,12.3707,12.4262,390400.0
2007-10-17 15:10:00,15.68,15.75,15.68,15.74,458000.0,12.4262,12.4817,12.4262,12.4738,458000.0
2007-10-17 15:20:00,15.74,15.77,15.73,15.77,554400.0,12.4738,12.4975,12.4658,12.4975,554400.0
2007-10-17 15:30:00,15.77,15.79,15.69,15.7,574800.0,12.4975,12.5134,12.4341,12.4421,574800.0
2007-10-17 15:40:00,15.7,15.81,15.69,15.79,779600.0,12.4421,12.5292,12.4341,12.5134,779600.0
2007-10-17 15:50:00,15.79,15.84,15.79,15.79,800800.0,12.5134,12.553,12.5134,12.5134,800800.0
2007-10-18 09:30:00,15.65,15.77,15.63,15.75,475600.0,12.4024,12.4975,12.3866,12.4817,475600.0
2007-10-18 09:40:00,15.75,15.79,15.73,15.79,277600.0,12.4817,12.5134,12.4658,12.5134,277600.0
2007-10-18 09:50:00,15.79,15.79,15.62,15.72,207200.0,12.5134,12.5134,12.3787,12.4579,207200.0
2007-10-18 10:00:00,15.72,15.74,15.64,15.7,178400.0,12.4579,12.4738,12.3945,12.4421,178400.0
2007-10-18 10:10:00,15.7,15.75,15.7,15.74,102800.0,12.4421,12.4817,12.4421,12.4738,102800.0
2007-10-18 10:20:00,15.74,15.76,15.71,15.76,139200.0,12.4738,12.4896,12.45,12.4896,139200.0
2007-10-18 10:30:00,15.75,15.76,15.72,15.73,143200.0,12.4817,12.4896,12.4579,12.4658,143200.0
2007-10-18 10:40:00,15.73,15.74,15.71,15.73,194400.0,12.4658,12.4738,12.45,12.4658,194400.0
2007-10-18 10:50:00,15.73,15.74,15.68,15.68,208000.0,12.4658,12.4738,12.4262,12.4262,208000.0
2007-10-18 11:00:00,15.68,15.71,15.67,15.7,137600.0,12.4262,12.45,12.4183,12.4421,137600.0
2007-10-18 11:10:00,15.69,15.69,15.63,15.65,186000.0,12.4341,12.4341,12.3866,12.4024,186000.0
2007-10-18 11:20:00,15.65,15.67,15.64,15.67,153600.0,12.4024,12.4183,12.3945,12.4183,153600.0
2007-10-18 11:30:00,15.67,15.69,15.67,15.67,134400.0,12.4183,12.4341,12.4183,12.4183,134400.0
2007-10-18 11:40:00,15.67,15.69,15.66,15.66,181200.0,12.4183,12.4341,12.4104,12.4104,181200.0
2007-10-18 11:50:00,15.66,15.67,15.66,15.66,151600.0,12.4104,12.4183,12.4104,12.4104,151600.0
2007-10-18 12:00:00,15.66,15.68,15.64,15.65,287600.0,12.4104,12.4262,12.3945,12.4024,287600.0
2007-10-18 12:10:00,15.65,15.67,15.65,15.65,153600.0,12.4024,12.4183,12.4024,12.4024,153600.0
2007-10-18 12:20:00,15.65,15.67,15.65,15.66,120400.0,12.4024,12.4183,12.4024,12.4104,120400.0
2007-10-18 12:30:00,15.66,15.68,15.66,15.67,176400.0,12.4104,12.4262,12.4104,12.4183,176400.0
2007-10-18 12:40:00,15.67,15.67,15.66,15.67,114000.0,12.4183,12.4183,12.4104,12.4183,114000.0
2007-10-18 12:50:00,15.67,15.69,15.67,15.67,99200.0,12.4183,12.4341,12.4183,12.4183,99200.0
2007-10-18 13:00:00,15.67,15.69,15.67,15.69,220000.0,12.4183,12.4341,12.4183,12.4341,220000.0
2007-10-18 13:10:00,15.69,15.74,15.68,15.73,199200.0,12.4341,12.4738,12.4262,12.4658,199200.0
2007-10-18 13:20:00,15.74,15.78,15.73,15.78,154800.0,12.4738,12.5055,12.4658,12.5055,154800.0
2007-10-18 13:30:00,15.77,15.83,15.76,15.83,243600.0,12.4975,12.5451,12.4896,12.5451,243600.0
2007-10-18 13:40:00,15.83,15.84,15.76,15.77,270000.0,12.5451,12.553,12.4896,12.4975,270000.0
2007-10-18 13:50:00,15.77,15.85,15.76,15.84,284000.0,12.4975,12.5609,12.4896,12.553,284000.0
2007-10-18 14:00:00,15.84,15.84,15.8,15.81,209600.0,12.553,12.553,12.5213,12.5292,209600.0
2007-10-18 14:10:00,15.81,15.84,15.8,15.81,262000.0,12.5292,12.553,12.5213,12.5292,262000.0
2007-10-18 14:20:00,15.81,15.81,15.76,15.78,169600.0,12.5292,12.5292,12.4896,12.5055,169600.0
2007-10-18 14:30:00,15.78,15.78,15.74,15.75,158400.0,12.5055,12.5055,12.4738,12.4817,158400.0
2007-10-18 14:40:00,15.75,15.79,15.72,15.72,208000.0,12.4817,12.5134,12.4579,12.4579,208000.0
2007-10-18 14:50:00,15.72,15.76,15.72,15.74,156800.0,12.4579,12.4896,12.4579,12.4738,156800.0
2007-10-18 15:00:00,15.74,15.88,15.74,15.87,466000.0,12.4738,12.5847,12.4738,12.5768,466000.0
2007-10-18 15:10:00,15.87,15.9,15.85,15.86,292400.0,12.5768,12.6006,12.5609,12.5689,292400.0
2007-10-18 15:20:00,15.87,15.87,15.81,15.81,187200.0,12.5768,12.5768,12.5292,12.5292,187200.0
2007-10-18 15:30:00,15.81,15.87,15.79,15.84,316800.0,12.5292,12.5768,12.5134,12.553,316800.0
2007-10-18 15:40:00,15.84,15.86,15.77,15.8,327600.0,12.553,12.5689,12.4975,12.5213,327600.0
2007-10-18 15:50:00,15.81,15.83,15.8,15.8,350000.0,12.5292,12.5451,12.5213,12.5213,350000.0
2007-10-19 09:30:00,15.74,15.89,15.7,15.74,1308000.0,12.4738,12.5926,12.4421,12.4738,1308000.0
2007-10-19 09:40:00,15.74,15.83,15.6,15.7,334800.0,12.4738,12.5451,12.3628,12.4421,334800.0
2007-10-19 09:50:00,15.71,15.91,15.7,15.87,346000.0,12.45,12.6085,12.4421,12.5768,346000.0
2007-10-19 10:00:00,15.87,15.87,15.76,15.81,374400.0,12.5768,12.5768,12.4896,12.5292,374400.0
2007-10-19 10:10:00,15.81,15.84,15.81,15.81,231600.0,12.5292,12.553,12.5292,12.5292,231600.0
2007-10-19 10:20:00,15.81,15.85,15.81,15.84,216800.0,12.5292,12.5609,12.5292,12.553,216800.0
2007-10-19 10:30:00,15.84,15.89,15.83,15.89,454800.0,12.553,12.5926,12.5451,12.5926,454800.0
2007-10-19 10:40:00,15.89,15.89,15.78,15.83,590800.0,12.5926,12.5926,12.5055,12.5451,590800.0
2007-10-19 10:50:00,15.84,15.85,15.79,15.82,315200.0,12.553,12.5609,12.5134,12.5372,315200.0
2007-10-19 11:00:00,15.83,15.88,15.82,15.86,174000.0,12.5451,12.5847,12.5372,12.5689,174000.0
2007-10-19 11:10:00,15.86,15.88,15.86,15.86,491200.0,12.5689,12.5847,12.5689,12.5689,491200.0
2007-10-19 11:20:00,15.85,15.86,15.84,15.85,227200.0,12.5609,12.5689,12.553,12.5609,227200.0
2007-10-19 11:30:00,15.85,15.88,15.79,15.85,435600.0,12.5609,12.5847,12.5134,12.5609,435600.0
2007-10-19 11:40:00,15.86,15.88,15.85,15.88,205200.0,12.5689,12.5847,12.5609,12.5847,205200.0
2007-10-19 11:50:00,15.88,15.92,15.85,15.86,384400.0,12.5847,12.6164,12.5609,12.5689,384400.0
2007-10-19 12:00:00,15.86,15.88,15.85,15.86,343200.0,12.5689,12.5847,12.5609,12.5689,343200.0
2007-10-19 12:10:00,15.86,15.88,15.85,15.88,172400.0,12.5689,12.5847,12.5609,12.5847,172400.0
2007-10-19 12:20:00,15.88,15.91,15.86,15.86,155200.0,12.5847,12.6085,12.5689,12.5689,155200.0
2007-10-19 12:30:00,15.86,15.94,15.86,15.94,368000.0,12.5689,12.6323,12.5689,12.6323,368000.0
2007-10-19 12:40:00,15.93,15.94,15.91,15.94,208400.0,12.6243,12.6323,12.6085,12.6323,208400.0
2007-10-19 12:50:00,15.94,15.95,15.9,15.91,231600.0,12.6323,12.6402,12.6006,12.6085,231600.0
2007-10-19 13:00:00,15.91,15.93,15.9,15.92,216400.0,12.6085,12.6243,12.6006,12.6164,216400.0
2007-10-19 13:10:00,15.92,15.93,15.91,15.93,184000.0,12.6164,12.6243,12.6085,12.6243,184000.0
2007-10-19 13:20:00,15.93,15.94,15.91,15.92,240400.0,12.6243,12.6323,12.6085,12.6164,240400.0
2007-10-19 13:30:00,15.92,15.93,15.9,15.92,286800.0,12.6164,12.6243,12.6006,12.6164,286800.0
2007-10-19 13:40:00,15.93,15.96,15.92,15.95,250000.0,12.6243,12.6481,12.6164,12.6402,250000.0
2007-10-19 13:50:00,15.94,15.96,15.94,15.96,406000.0,12.6323,12.6481,12.6323,12.6481,406000.0
2007-10-19 14:00:00,15.96,15.99,15.95,15.97,435200.0,12.6481,12.6719,12.6402,12.656,435200.0
2007-10-19 14:10:00,15.97,15.99,15.91,15.91,458400.0,12.656,12.6719,12.6085,12.6085,458400.0
2007-10-19 14:20:00,15.92,15.93,15.87,15.92,425200.0,12.6164,12.6243,12.5768,12.6164,425200.0
2007-10-19 14:30:00,15.91,15.94,15.9,15.92,366800.0,12.6085,12.6323,12.6006,12.6164,366800.0
2007-10-19 14:40:00,15.93,15.95,15.92,15.95,404800.0,12.6243,12.6402,12.6164,12.6402,404800.0
2007-10-19 14:50:00,15.94,15.95,15.89,15.9,632800.0,12.6323,12.6402,12.5926,12.6006,632800.0
2007-10-19 15:00:00,15.9,15.92,15.89,15.9,511200.0,12.6006,12.6164,12.5926,12.6006,511200.0
2007-10-19 15:10:00,15.9,15.91,15.84,15.87,786000.0,12.6006,12.6085,12.553,12.5768,786000.0
2007-10-19 15:20:00,15.87,15.91,15.85,15.87,666000.0,12.5768,12.6085,12.5609,12.5768,666000.0
2007-10-19 15:30:00,15.87,15.91,15.86,15.89,664400.0,12.5768,12.6085,12.5689,12.5926,664400.0
2007-10-19 15:40:00,15.89,15.89,15.83,15.85,1076400.0,12.5926,12.5926,12.5451,12.5609,1076400.0
2007-10-19 15:50:00,15.86,15.87,15.81,15.84,866800.0,12.5689,12.5768,12.5292,12.553,866800.0
2007-10-22 09:30:00,15.63,15.67,15.62,15.65,652800.0,12.3866,12.4183,12.3787,12.4024,652800.0
2007-10-22 09:40:00,15.65,15.77,15.61,15.75,660400.0,12.4024,12.4975,12.3707,12.4817,660400.0
2007-10-22 09:50:00,15.75,15.87,15.74,15.84,453600.0,12.4817,12.5768,12.4738,12.553,453600.0
2007-10-22 10:00:00,15.83,15.84,15.71,15.72,332400.0,12.5451,12.553,12.45,12.4579,332400.0
2007-10-22 10:10:00,15.72,15.74,15.63,15.63,413200.0,12.4579,12.4738,12.3866,12.3866,413200.0
2007-10-22 10:20:00,15.63,15.68,15.62,15.65,301200.0,12.3866,12.4262,12.3787,12.4024,301200.0
2007-10-22 10:30:00,15.65,15.66,15.59,15.6,300800.0,12.4024,12.4104,12.3549,12.3628,300800.0
2007-10-22 10:40:00,15.6,15.69,15.58,15.69,610400.0,12.3628,12.4341,12.347,12.4341,610400.0
2007-10-22 10:50:00,15.68,15.68,15.57,15.57,448800.0,12.4262,12.4262,12.339,12.339,448800.0
2007-10-22 11:00:00,15.57,15.62,15.54,15.6,454400.0,12.339,12.3787,12.3153,12.3628,454400.0
2007-10-22 11:10:00,15.59,15.62,15.53,15.53,435200.0,12.3549,12.3787,12.3073,12.3073,435200.0
2007-10-22 11:20:00,15.53,15.56,15.49,15.55,551200.0,12.3073,12.3311,12.2756,12.3232,551200.0
2007-10-22 11:30:00,15.55,15.56,15.53,15.55,440000.0,12.3232,12.3311,12.3073,12.3232,440000.0
2007-10-22 11:40:00,15.54,15.57,15.53,15.57,267200.0,12.3153,12.339,12.3073,12.339,267200.0
2007-10-22 11:50:00,15.57,15.62,15.55,15.61,381600.0,12.339,12.3787,12.3232,12.3707,381600.0
2007-10-22 12:00:00,15.61,15.61,15.58,15.6,181200.0,12.3707,12.3707,12.347,12.3628,181200.0
2007-10-22 12:10:00,15.59,15.59,15.55,15.59,176000.0,12.3549,12.3549,12.3232,12.3549,176000.0
2007-10-22 12:20:00,15.59,15.61,15.57,15.59,362800.0,12.3549,12.3707,12.339,12.3549,362800.0
2007-10-22 12:30:00,15.59,15.6,15.58,15.58,146400.0,12.3549,12.3628,12.347,12.347,146400.0
2007-10-22 12:40:00,15.58,15.63,15.55,15.63,247200.0,12.347,12.3866,12.3232,12.3866,247200.0
2007-10-22 12:50:00,15.63,15.67,15.61,15.63,308800.0,12.3866,12.4183,12.3707,12.3866,308800.0
2007-10-22 13:00:00,15.62,15.68,15.61,15.66,414000.0,12.3787,12.4262,12.3707,12.4104,414000.0
2007-10-22 13:10:00,15.65,15.69,15.63,15.69,389200.0,12.4024,12.4341,12.3866,12.4341,389200.0
2007-10-22 13:20:00,15.69,15.79,15.68,15.77,424400.0,12.4341,12.5134,12.4262,12.4975,424400.0
2007-10-22 13:30:00,15.76,15.78,15.74,15.74,286000.0,12.4896,12.5055,12.4738,12.4738,286000.0
2007-10-22 13:40:00,15.74,15.78,15.73,15.78,238400.0,12.4738,12.5055,12.4658,12.5055,238400.0
2007-10-22 13:50:00,15.77,15.77,15.72,15.73,235200.0,12.4975,12.4975,12.4579,12.4658,235200.0
2007-10-22 14:00:00,15.73,15.76,15.73,15.75,156000.0,12.4658,12.4896,12.4658,12.4817,156000.0
2007-10-22 14:10:00,15.75,15.76,15.72,15.74,226800.0,12.4817,12.4896,12.4579,12.4738,226800.0
2007-10-22 14:20:00,15.74,15.75,15.7,15.7,243600.0,12.4738,12.4817,12.4421,12.4421,243600.0
2007-10-22 14:30:00,15.7,15.72,15.64,15.66,255200.0,12.4421,12.4579,12.3945,12.4104,255200.0
2007-10-22 14:40:00,15.66,15.67,15.64,15.67,320800.0,12.4104,12.4183,12.3945,12.4183,320800.0
2007-10-22 14:50:00,15.67,15.67,15.63,15.63,317600.0,12.4183,12.4183,12.3866,12.3866,317600.0
2007-10-22 15:00:00,15.63,15.67,15.61,15.66,376800.0,12.3866,12.4183,12.3707,12.4104,376800.0
2007-10-22 15:10:00,15.67,15.7,15.65,15.67,366800.0,12.4183,12.4421,12.4024,12.4183,366800.0
2007-10-22 15:20:00,15.67,15.72,15.67,15.71,443600.0,12.4183,12.4579,12.4183,12.45,443600.0
2007-10-22 15:30:00,15.71,15.74,15.71,15.73,476000.0,12.45,12.4738,12.45,12.4658,476000.0
2007-10-22 15:40:00,15.73,15.82,15.73,15.81,650000.0,12.4658,12.5372,12.4658,12.5292,650000.0
2007-10-22 15:50:00,15.81,15.83,15.78,15.78,832800.0,12.5292,12.5451,12.5055,12.5055,832800.0
2007-10-23 09:30:00,15.97,16.1,15.62,16.04,642400.0,12.656,12.7591,12.3787,12.7115,642400.0
2007-10-23 09:40:00,16.04,16.05,15.88,15.88,406400.0,12.7115,12.7194,12.5847,12.5847,406400.0
2007-10-23 09:50:00,15.88,15.99,15.88,15.96,262800.0,12.5847,12.6719,12.5847,12.6481,262800.0
2007-10-23 10:00:00,15.97,16.03,15.93,16.0,417200.0,12.656,12.7036,12.6243,12.6798,417200.0
2007-10-23 10:10:00,16.0,16.08,15.99,16.05,308000.0,12.6798,12.7432,12.6719,12.7194,308000.0
2007-10-23 10:20:00,16.05,16.07,15.98,15.99,268800.0,12.7194,12.7353,12.664,12.6719,268800.0
2007-10-23 10:30:00,15.99,16.0,15.99,15.99,205600.0,12.6719,12.6798,12.6719,12.6719,205600.0
2007-10-23 10:40:00,15.99,16.0,15.97,16.0,195200.0,12.6719,12.6798,12.656,12.6798,195200.0
2007-10-23 10:50:00,16.0,16.0,15.97,15.97,193600.0,12.6798,12.6798,12.656,12.656,193600.0
2007-10-23 11:00:00,15.97,16.0,15.97,15.99,358800.0,12.656,12.6798,12.656,12.6719,358800.0
2007-10-23 11:10:00,15.99,15.99,15.96,15.97,341600.0,12.6719,12.6719,12.6481,12.656,341600.0
2007-10-23 11:20:00,15.97,15.98,15.93,15.96,225600.0,12.656,12.664,12.6243,12.6481,225600.0
2007-10-23 11:30:00,15.96,16.0,15.94,15.99,407600.0,12.6481,12.6798,12.6323,12.6719,407600.0
2007-10-23 11:40:00,15.99,16.0,15.98,15.98,196800.0,12.6719,12.6798,12.664,12.664,196800.0
2007-10-23 11:50:00,15.98,15.99,15.97,15.98,150800.0,12.664,12.6719,12.656,12.664,150800.0
2007-10-23 12:00:00,15.99,15.99,15.95,15.96,261200.0,12.6719,12.6719,12.6402,12.6481,261200.0
2007-10-23 12:10:00,15.96,16.0,15.96,15.98,268000.0,12.6481,12.6798,12.6481,12.664,268000.0
2007-10-23 12:20:00,15.99,16.0,15.98,15.98,192000.0,12.6719,12.6798,12.664,12.664,192000.0
2007-10-23 12:30:00,15.98,15.99,15.95,15.97,244000.0,12.664,12.6719,12.6402,12.656,244000.0
2007-10-23 12:40:00,15.97,15.97,15.96,15.96,140000.0,12.656,12.656,12.6481,12.6481,140000.0
2007-10-23 12:50:00,15.96,15.98,15.96,15.97,303200.0,12.6481,12.664,12.6481,12.656,303200.0
2007-10-23 13:00:00,15.97,15.99,15.97,15.99,187600.0,12.656,12.6719,12.656,12.6719,187600.0
2007-10-23 13:10:00,15.99,16.05,15.99,16.03,543200.0,12.6719,12.7194,12.6719,12.7036,543200.0
2007-10-23 13:20:00,16.03,16.03,15.96,15.98,277600.0,12.7036,12.7036,12.6481,12.664,277600.0
2007-10-23 13:30:00,15.98,16.05,15.97,16.03,355200.0,12.664,12.7194,12.656,12.7036,355200.0
2007-10-23 13:40:00,16.03,16.03,15.98,15.99,210400.0,12.7036,12.7036,12.664,12.6719,210400.0
2007-10-23 13:50:00,15.99,16.0,15.99,16.0,103200.0,12.6719,12.6798,12.6719,12.6798,103200.0
2007-10-23 14:00:00,15.99,16.04,15.99,16.03,248400.0,12.6719,12.7115,12.6719,12.7036,248400.0
2007-10-23 14:10:00,16.03,16.06,16.03,16.06,220800.0,12.7036,12.7274,12.7036,12.7274,220800.0
2007-10-23 14:20:00,16.06,16.06,16.03,16.05,469600.0,12.7274,12.7274,12.7036,12.7194,469600.0
2007-10-23 14:30:00,16.05,16.08,16.03,16.04,282000.0,12.7194,12.7432,12.7036,12.7115,282000.0
2007-10-23 14:40:00,16.03,16.04,15.99,16.0,365200.0,12.7036,12.7115,12.6719,12.6798,365200.0
2007-10-23 14:50:00,16.0,16.03,15.99,16.02,325600.0,12.6798,12.7036,12.6719,12.6957,325600.0
2007-10-23 15:00:00,16.02,16.03,15.99,16.0,606000.0,12.6957,12.7036,12.6719,12.6798,606000.0
2007-10-23 15:10:00,16.0,16.03,15.98,16.02,540000.0,12.6798,12.7036,12.664,12.6957,540000.0
2007-10-23 15:20:00,16.02,16.06,16.02,16.06,668400.0,12.6957,12.7274,12.6957,12.7274,668400.0
2007-10-23 15:30:00,16.06,16.06,15.99,16.02,1068400.0,12.7274,12.7274,12.6719,12.6957,1068400.0
2007-10-23 15:40:00,16.02,16.06,16.01,16.06,815200.0,12.6957,12.7274,12.6877,12.7274,815200.0
2007-10-23 15:50:00,16.06,16.06,16.02,16.03,908000.0,12.7274,12.7274,12.6957,12.7036,908000.0
2007-10-24 09:30:00,15.95,15.95,15.88,15.9,446000.0,12.6402,12.6402,12.5847,12.6006,446000.0
2007-10-24 09:40:00,15.9,15.94,15.88,15.88,630800.0,12.6006,12.6323,12.5847,12.5847,630800.0
2007-10-24 09:50:00,15.88,15.88,15.72,15.74,492400.0,12.5847,12.5847,12.4579,12.4738,492400.0
2007-10-24 10:00:00,15.74,15.77,15.7,15.73,488000.0,12.4738,12.4975,12.4421,12.4658,488000.0
2007-10-24 10:10:00,15.74,15.74,15.63,15.65,499200.0,12.4738,12.4738,12.3866,12.4024,499200.0
2007-10-24 10:20:00,15.65,15.75,15.65,15.74,373600.0,12.4024,12.4817,12.4024,12.4738,373600.0
2007-10-24 10:30:00,15.73,15.74,15.67,15.72,313600.0,12.4658,12.4738,12.4183,12.4579,313600.0
2007-10-24 10:40:00,15.73,15.81,15.7,15.73,1032800.0,12.4658,12.5292,12.4421,12.4658,1032800.0
2007-10-24 10:50:00,15.73,15.77,15.73,15.74,262000.0,12.4658,12.4975,12.4658,12.4738,262000.0
2007-10-24 11:00:00,15.74,15.74,15.69,15.7,302800.0,12.4738,12.4738,12.4341,12.4421,302800.0
2007-10-24 11:10:00,15.7,15.71,15.64,15.65,224000.0,12.4421,12.45,12.3945,12.4024,224000.0
2007-10-24 11:20:00,15.65,15.72,15.64,15.72,244400.0,12.4024,12.4579,12.3945,12.4579,244400.0
2007-10-24 11:30:00,15.72,15.74,15.7,15.72,376000.0,12.4579,12.4738,12.4421,12.4579,376000.0
2007-10-24 11:40:00,15.72,15.74,15.71,15.72,271200.0,12.4579,12.4738,12.45,12.4579,271200.0
2007-10-24 11:50:00,15.72,15.75,15.71,15.72,295600.0,12.4579,12.4817,12.45,12.4579,295600.0
2007-10-24 12:00:00,15.72,15.77,15.71,15.76,497200.0,12.4579,12.4975,12.45,12.4896,497200.0
2007-10-24 12:10:00,15.76,15.83,15.76,15.79,363600.0,12.4896,12.5451,12.4896,12.5134,363600.0
2007-10-24 12:20:00,15.79,15.79,15.71,15.73,514400.0,12.5134,12.5134,12.45,12.4658,514400.0
2007-10-24 12:30:00,15.74,15.74,15.69,15.72,309200.0,12.4738,12.4738,12.4341,12.4579,309200.0
2007-10-24 12:40:00,15.72,15.73,15.71,15.72,387600.0,12.4579,12.4658,12.45,12.4579,387600.0
2007-10-24 12:50:00,15.72,15.72,15.68,15.72,211600.0,12.4579,12.4579,12.4262,12.4579,211600.0
2007-10-24 13:00:00,15.72,15.72,15.68,15.69,207600.0,12.4579,12.4579,12.4262,12.4341,207600.0
2007-10-24 13:10:00,15.7,15.72,15.69,15.69,442000.0,12.4421,12.4579,12.4341,12.4341,442000.0
2007-10-24 13:20:00,15.69,15.69,15.67,15.69,222800.0,12.4341,12.4341,12.4183,12.4341,222800.0
2007-10-24 13:30:00,15.69,15.69,15.63,15.63,288400.0,12.4341,12.4341,12.3866,12.3866,288400.0
2007-10-24 13:40:00,15.63,15.68,15.62,15.68,481200.0,12.3866,12.4262,12.3787,12.4262,481200.0
2007-10-24 13:50:00,15.68,15.69,15.66,15.68,396800.0,12.4262,12.4341,12.4104,12.4262,396800.0
2007-10-24 14:00:00,15.69,15.69,15.62,15.63,202000.0,12.4341,12.4341,12.3787,12.3866,202000.0
2007-10-24 14:10:00,15.63,15.65,15.6,15.64,333200.0,12.3866,12.4024,12.3628,12.3945,333200.0
2007-10-24 14:20:00,15.64,15.77,15.64,15.76,498800.0,12.3945,12.4975,12.3945,12.4896,498800.0
2007-10-24 14:30:00,15.76,15.79,15.73,15.76,652000.0,12.4896,12.5134,12.4658,12.4896,652000.0
2007-10-24 14:40:00,15.76,15.76,15.72,15.76,470400.0,12.4896,12.4896,12.4579,12.4896,470400.0
2007-10-24 14:50:00,15.76,15.88,15.75,15.86,634000.0,12.4896,12.5847,12.4817,12.5689,634000.0
2007-10-24 15:00:00,15.86,15.9,15.83,15.9,430800.0,12.5689,12.6006,12.5451,12.6006,430800.0
2007-10-24 15:10:00,15.91,15.97,15.88,15.89,633200.0,12.6085,12.656,12.5847,12.5926,633200.0
2007-10-24 15:20:00,15.89,15.97,15.87,15.97,420000.0,12.5926,12.656,12.5768,12.656,420000.0
2007-10-24 15:30:00,15.97,15.97,15.81,15.83,676000.0,12.656,12.656,12.5292,12.5451,676000.0
2007-10-24 15:40:00,15.83,15.84,15.79,15.81,784000.0,12.5451,12.553,12.5134,12.5292,784000.0
2007-10-24 15:50:00,15.81,15.9,15.8,15.88,793200.0,12.5292,12.6006,12.5213,12.5847,793200.0
2007-10-25 09:30:00,15.86,15.92,15.82,15.9,466000.0,12.5689,12.6164,12.5372,12.6006,466000.0
2007-10-25 09:40:00,15.9,15.91,15.85,15.88,405200.0,12.6006,12.6085,12.5609,12.5847,405200.0
2007-10-25 09:50:00,15.88,15.88,15.8,15.81,422800.0,12.5847,12.5847,12.5213,12.5292,422800.0
2007-10-25 10:00:00,15.81,15.89,15.81,15.88,601600.0,12.5292,12.5926,12.5292,12.5847,601600.0
2007-10-25 10:10:00,15.88,16.05,15.88,16.05,693600.0,12.5847,12.7194,12.5847,12.7194,693600.0
2007-10-25 10:20:00,16.04,16.05,15.93,15.94,256800.0,12.7115,12.7194,12.6243,12.6323,256800.0
2007-10-25 10:30:00,15.94,15.94,15.86,15.9,428800.0,12.6323,12.6323,12.5689,12.6006,428800.0
2007-10-25 10:40:00,15.9,15.95,15.87,15.95,237200.0,12.6006,12.6402,12.5768,12.6402,237200.0
2007-10-25 10:50:00,15.95,16.03,15.95,16.01,282800.0,12.6402,12.7036,12.6402,12.6877,282800.0
2007-10-25 11:00:00,16.02,16.03,15.96,16.0,225600.0,12.6957,12.7036,12.6481,12.6798,225600.0
2007-10-25 11:10:00,16.0,16.01,15.98,16.0,219200.0,12.6798,12.6877,12.664,12.6798,219200.0
2007-10-25 11:20:00,15.99,16.02,15.98,16.0,296400.0,12.6719,12.6957,12.664,12.6798,296400.0
2007-10-25 11:30:00,16.0,16.02,15.92,15.92,196400.0,12.6798,12.6957,12.6164,12.6164,196400.0
2007-10-25 11:40:00,15.92,15.93,15.9,15.9,181600.0,12.6164,12.6243,12.6006,12.6006,181600.0
2007-10-25 11:50:00,15.9,15.9,15.8,15.81,442000.0,12.6006,12.6006,12.5213,12.5292,442000.0
2007-10-25 12:00:00,15.81,15.87,15.81,15.86,356400.0,12.5292,12.5768,12.5292,12.5689,356400.0
2007-10-25 12:10:00,15.87,15.87,15.82,15.84,1000000.0,12.5768,12.5768,12.5372,12.553,1000000.0
2007-10-25 12:20:00,15.84,15.88,15.84,15.87,461200.0,12.553,12.5847,12.553,12.5768,461200.0
2007-10-25 12:30:00,15.87,15.87,15.83,15.85,519200.0,12.5768,12.5768,12.5451,12.5609,519200.0
2007-10-25 12:40:00,15.85,15.87,15.82,15.82,345200.0,12.5609,12.5768,12.5372,12.5372,345200.0
2007-10-25 12:50:00,15.83,15.87,15.82,15.87,1062000.0,12.5451,12.5768,12.5372,12.5768,1062000.0
2007-10-25 13:00:00,15.87,15.87,15.81,15.84,576400.0,12.5768,12.5768,12.5292,12.553,576400.0
2007-10-25 13:10:00,15.83,15.86,15.83,15.85,368000.0,12.5451,12.5689,12.5451,12.5609,368000.0
2007-10-25 13:20:00,15.85,15.86,15.81,15.85,434400.0,12.5609,12.5689,12.5292,12.5609,434400.0
2007-10-25 13:30:00,15.85,15.9,15.81,15.81,303200.0,12.5609,12.6006,12.5292,12.5292,303200.0
2007-10-25 13:40:00,15.81,15.9,15.81,15.89,342400.0,12.5292,12.6006,12.5292,12.5926,342400.0
2007-10-25 13:50:00,15.88,15.88,15.82,15.83,273200.0,12.5847,12.5847,12.5372,12.5451,273200.0
2007-10-25 14:00:00,15.83,15.85,15.81,15.84,413600.0,12.5451,12.5609,12.5292,12.553,413600.0
2007-10-25 14:10:00,15.83,15.85,15.82,15.83,357600.0,12.5451,12.5609,12.5372,12.5451,357600.0
2007-10-25 14:20:00,15.83,15.86,15.81,15.85,378000.0,12.5451,12.5689,12.5292,12.5609,378000.0
2007-10-25 14:30:00,15.85,15.86,15.81,15.85,391200.0,12.5609,12.5689,12.5292,12.5609,391200.0
2007-10-25 14:40:00,15.85,15.87,15.82,15.82,213600.0,12.5609,12.5768,12.5372,12.5372,213600.0
2007-10-25 14:50:00,15.82,15.94,15.82,15.93,498800.0,12.5372,12.6323,12.5372,12.6243,498800.0
2007-10-25 15:00:00,15.93,15.94,15.88,15.89,458000.0,12.6243,12.6323,12.5847,12.5926,458000.0
2007-10-25 15:10:00,15.89,15.95,15.88,15.94,306000.0,12.5926,12.6402,12.5847,12.6323,306000.0
2007-10-25 15:20:00,15.94,15.95,15.9,15.94,304000.0,12.6323,12.6402,12.6006,12.6323,304000.0
2007-10-25 15:30:00,15.94,15.99,15.94,15.99,640400.0,12.6323,12.6719,12.6323,12.6719,640400.0
2007-10-25 15:40:00,15.99,16.03,15.99,16.0,611200.0,12.6719,12.7036,12.6719,12.6798,611200.0
2007-10-25 15:50:00,16.01,16.01,15.95,15.96,1122800.0,12.6877,12.6877,12.6402,12.6481,1122800.0
2007-10-26 09:30:00,15.87,16.06,15.85,16.05,376000.0,12.5768,12.7274,12.5609,12.7194,376000.0
2007-10-26 09:40:00,16.05,16.05,15.99,16.02,419600.0,12.7194,12.7194,12.6719,12.6957,419600.0
2007-10-26 09:50:00,16.03,16.06,16.02,16.05,298800.0,12.7036,12.7274,12.6957,12.7194,298800.0
2007-10-26 10:00:00,16.05,16.11,16.04,16.07,531600.0,12.7194,12.767,12.7115,12.7353,531600.0
2007-10-26 10:10:00,16.08,16.1,16.05,16.05,249200.0,12.7432,12.7591,12.7194,12.7194,249200.0
2007-10-26 10:20:00,16.05,16.14,16.04,16.12,284800.0,12.7194,12.7908,12.7115,12.7749,284800.0
2007-10-26 10:30:00,16.12,16.13,16.1,16.11,143600.0,12.7749,12.7828,12.7591,12.767,143600.0
2007-10-26 10:40:00,16.11,16.12,16.08,16.11,206800.0,12.767,12.7749,12.7432,12.767,206800.0
2007-10-26 10:50:00,16.11,16.13,16.11,16.12,167600.0,12.767,12.7828,12.767,12.7749,167600.0
2007-10-26 11:00:00,16.12,16.17,16.12,16.17,234400.0,12.7749,12.8145,12.7749,12.8145,234400.0
2007-10-26 11:10:00,16.17,16.22,16.17,16.17,317200.0,12.8145,12.8542,12.8145,12.8145,317200.0
2007-10-26 11:20:00,16.17,16.2,16.14,16.19,195600.0,12.8145,12.8383,12.7908,12.8304,195600.0
2007-10-26 11:30:00,16.19,16.21,16.18,16.19,224800.0,12.8304,12.8462,12.8225,12.8304,224800.0
2007-10-26 11:40:00,16.19,16.21,16.18,16.21,164400.0,12.8304,12.8462,12.8225,12.8462,164400.0
2007-10-26 11:50:00,16.21,16.23,16.19,16.19,239200.0,12.8462,12.8621,12.8304,12.8304,239200.0
2007-10-26 12:00:00,16.19,16.19,16.11,16.15,301200.0,12.8304,12.8304,12.767,12.7987,301200.0
2007-10-26 12:10:00,16.16,16.16,16.04,16.08,466000.0,12.8066,12.8066,12.7115,12.7432,466000.0
2007-10-26 12:20:00,16.08,16.12,16.07,16.11,524400.0,12.7432,12.7749,12.7353,12.767,524400.0
2007-10-26 12:30:00,16.11,16.2,16.11,16.19,236000.0,12.767,12.8383,12.767,12.8304,236000.0
2007-10-26 12:40:00,16.19,16.2,16.13,16.15,257600.0,12.8304,12.8383,12.7828,12.7987,257600.0
2007-10-26 12:50:00,16.15,16.17,16.13,16.16,294400.0,12.7987,12.8145,12.7828,12.8066,294400.0
2007-10-26 13:00:00,16.16,16.17,16.14,16.14,172400.0,12.8066,12.8145,12.7908,12.7908,172400.0
2007-10-26 13:10:00,16.15,16.18,16.12,16.16,272000.0,12.7987,12.8225,12.7749,12.8066,272000.0
2007-10-26 13:20:00,16.16,16.18,16.16,16.17,172800.0,12.8066,12.8225,12.8066,12.8145,172800.0
2007-10-26 13:30:00,16.17,16.21,16.17,16.17,277200.0,12.8145,12.8462,12.8145,12.8145,277200.0
2007-10-26 13:40:00,16.17,16.18,16.16,16.16,129200.0,12.8145,12.8225,12.8066,12.8066,129200.0
2007-10-26 13:50:00,16.16,16.18,16.16,16.17,255600.0,12.8066,12.8225,12.8066,12.8145,255600.0
2007-10-26 14:00:00,16.17,16.23,16.17,16.22,316800.0,12.8145,12.8621,12.8145,12.8542,316800.0
2007-10-26 14:10:00,16.22,16.24,16.22,16.23,226800.0,12.8542,12.87,12.8542,12.8621,226800.0
2007-10-26 14:20:00,16.23,16.23,16.18,16.2,214400.0,12.8621,12.8621,12.8225,12.8383,214400.0
2007-10-26 14:30:00,16.2,16.24,16.2,16.24,299600.0,12.8383,12.87,12.8383,12.87,299600.0
2007-10-26 14:40:00,16.24,16.25,16.22,16.22,264400.0,12.87,12.8779,12.8542,12.8542,264400.0
2007-10-26 14:50:00,16.21,16.22,16.21,16.22,156800.0,12.8462,12.8542,12.8462,12.8542,156800.0
2007-10-26 15:00:00,16.22,16.22,16.15,16.15,376800.0,12.8542,12.8542,12.7987,12.7987,376800.0
2007-10-26 15:10:00,16.15,16.17,16.12,16.15,459200.0,12.7987,12.8145,12.7749,12.7987,459200.0
2007-10-26 15:20:00,16.15,16.15,16.13,16.14,694000.0,12.7987,12.7987,12.7828,12.7908,694000.0
2007-10-26 15:30:00,16.14,16.17,16.14,16.15,710800.0,12.7908,12.8145,12.7908,12.7987,710800.0
2007-10-26 15:40:00,16.15,16.18,16.15,16.15,490400.0,12.7987,12.8225,12.7987,12.7987,490400.0
2007-10-26 15:50:00,16.15,16.17,16.13,16.15,766400.0,12.7987,12.8145,12.7828,12.7987,766400.0
2007-10-29 09:30:00,16.11,16.25,16.11,16.22,218000.0,12.767,12.8779,12.767,12.8542,218000.0
2007-10-29 09:40:00,16.23,16.25,16.22,16.25,356400.0,12.8621,12.8779,12.8542,12.8779,356400.0
2007-10-29 09:50:00,16.24,16.25,16.21,16.23,393200.0,12.87,12.8779,12.8462,12.8621,393200.0
2007-10-29 10:00:00,16.24,16.24,16.16,16.17,180000.0,12.87,12.87,12.8066,12.8145,180000.0
2007-10-29 10:10:00,16.17,16.21,16.15,16.15,179600.0,12.8145,12.8462,12.7987,12.7987,179600.0
2007-10-29 10:20:00,16.15,16.22,16.15,16.21,212400.0,12.7987,12.8542,12.7987,12.8462,212400.0
2007-10-29 10:30:00,16.21,16.23,16.17,16.17,108000.0,12.8462,12.8621,12.8145,12.8145,108000.0
2007-10-29 10:40:00,16.17,16.22,16.17,16.2,78400.0,12.8145,12.8542,12.8145,12.8383,78400.0
2007-10-29 10:50:00,16.21,16.21,16.14,16.16,128000.0,12.8462,12.8462,12.7908,12.8066,128000.0
2007-10-29 11:00:00,16.16,16.16,16.11,16.13,181600.0,12.8066,12.8066,12.767,12.7828,181600.0
2007-10-29 11:10:00,16.12,16.16,16.12,16.15,135200.0,12.7749,12.8066,12.7749,12.7987,135200.0
2007-10-29 11:20:00,16.15,16.18,16.15,16.18,136800.0,12.7987,12.8225,12.7987,12.8225,136800.0
2007-10-29 11:30:00,16.18,16.21,16.18,16.2,161600.0,12.8225,12.8462,12.8225,12.8383,161600.0
2007-10-29 11:40:00,16.2,16.21,16.19,16.19,171600.0,12.8383,12.8462,12.8304,12.8304,171600.0
2007-10-29 11:50:00,16.19,16.2,16.14,16.14,113200.0,12.8304,12.8383,12.7908,12.7908,113200.0
2007-10-29 12:00:00,16.14,16.18,16.13,16.17,200400.0,12.7908,12.8225,12.7828,12.8145,200400.0
2007-10-29 12:10:00,16.18,16.18,16.15,16.17,128000.0,12.8225,12.8225,12.7987,12.8145,128000.0
2007-10-29 12:20:00,16.17,16.18,16.13,16.15,130800.0,12.8145,12.8225,12.7828,12.7987,130800.0
2007-10-29 12:30:00,16.15,16.17,16.14,16.14,110400.0,12.7987,12.8145,12.7908,12.7908,110400.0
2007-10-29 12:40:00,16.14,16.16,16.12,16.16,65600.0,12.7908,12.8066,12.7749,12.8066,65600.0
2007-10-29 12:50:00,16.16,16.2,16.16,16.18,138000.0,12.8066,12.8383,12.8066,12.8225,138000.0
2007-10-29 13:00:00,16.18,16.22,16.17,16.22,156400.0,12.8225,12.8542,12.8145,12.8542,156400.0
2007-10-29 13:10:00,16.22,16.25,16.22,16.24,177600.0,12.8542,12.8779,12.8542,12.87,177600.0
2007-10-29 13:20:00,16.24,16.25,16.23,16.24,142400.0,12.87,12.8779,12.8621,12.87,142400.0
2007-10-29 13:30:00,16.23,16.25,16.23,16.25,171600.0,12.8621,12.8779,12.8621,12.8779,171600.0
2007-10-29 13:40:00,16.24,16.29,16.24,16.28,387600.0,12.87,12.9096,12.87,12.9017,387600.0
2007-10-29 13:50:00,16.28,16.33,16.28,16.33,341200.0,12.9017,12.9413,12.9017,12.9413,341200.0
2007-10-29 14:00:00,16.33,16.37,16.32,16.36,280000.0,12.9413,12.973,12.9334,12.9651,280000.0
2007-10-29 14:10:00,16.35,16.36,16.32,16.33,195600.0,12.9572,12.9651,12.9334,12.9413,195600.0
2007-10-29 14:20:00,16.33,16.33,16.3,16.3,226400.0,12.9413,12.9413,12.9176,12.9176,226400.0
2007-10-29 14:30:00,16.3,16.31,16.26,16.29,204800.0,12.9176,12.9255,12.8859,12.9096,204800.0
2007-10-29 14:40:00,16.29,16.31,16.28,16.29,158000.0,12.9096,12.9255,12.9017,12.9096,158000.0
2007-10-29 14:50:00,16.29,16.31,16.28,16.3,135600.0,12.9096,12.9255,12.9017,12.9176,135600.0
2007-10-29 15:00:00,16.3,16.31,16.26,16.29,160800.0,12.9176,12.9255,12.8859,12.9096,160800.0
2007-10-29 15:10:00,16.29,16.32,16.29,16.32,181200.0,12.9096,12.9334,12.9096,12.9334,181200.0
2007-10-29 15:20:00,16.32,16.33,16.29,16.33,190800.0,12.9334,12.9413,12.9096,12.9413,190800.0
2007-10-29 15:30:00,16.33,16.34,16.28,16.3,309200.0,12.9413,12.9493,12.9017,12.9176,309200.0
2007-10-29 15:40:00,16.3,16.32,16.27,16.31,416800.0,12.9176,12.9334,12.8938,12.9255,416800.0
2007-10-29 15:50:00,16.31,16.31,16.26,16.28,467200.0,12.9255,12.9255,12.8859,12.9017,467200.0
2007-10-30 09:30:00,16.06,16.24,16.0,16.24,435600.0,12.7274,12.87,12.6798,12.87,435600.0
2007-10-30 09:40:00,16.22,16.34,16.22,16.32,205600.0,12.8542,12.9493,12.8542,12.9334,205600.0
2007-10-30 09:50:00,16.31,16.33,16.25,16.32,104000.0,12.9255,12.9413,12.8779,12.9334,104000.0
2007-10-30 10:00:00,16.3,16.33,16.25,16.27,153200.0,12.9176,12.9413,12.8779,12.8938,153200.0
2007-10-30 10:10:00,16.27,16.3,16.19,16.3,310000.0,12.8938,12.9176,12.8304,12.9176,310000.0
2007-10-30 10:20:00,16.29,16.31,16.27,16.3,215200.0,12.9096,12.9255,12.8938,12.9176,215200.0
2007-10-30 10:30:00,16.3,16.3,16.25,16.26,160000.0,12.9176,12.9176,12.8779,12.8859,160000.0
2007-10-30 10:40:00,16.27,16.33,16.25,16.31,184000.0,12.8938,12.9413,12.8779,12.9255,184000.0
2007-10-30 10:50:00,16.32,16.33,16.29,16.29,90000.0,12.9334,12.9413,12.9096,12.9096,90000.0
2007-10-30 11:00:00,16.29,16.29,16.24,16.26,137600.0,12.9096,12.9096,12.87,12.8859,137600.0
2007-10-30 11:10:00,16.25,16.28,16.25,16.28,66000.0,12.8779,12.9017,12.8779,12.9017,66000.0
2007-10-30 11:20:00,16.28,16.32,16.24,16.25,245600.0,12.9017,12.9334,12.87,12.8779,245600.0
2007-10-30 11:30:00,16.25,16.25,16.21,16.21,110400.0,12.8779,12.8779,12.8462,12.8462,110400.0
2007-10-30 11:40:00,16.21,16.22,16.21,16.21,90000.0,12.8462,12.8542,12.8462,12.8462,90000.0
2007-10-30 11:50:00,16.21,16.21,16.15,16.19,180000.0,12.8462,12.8462,12.7987,12.8304,180000.0
2007-10-30 12:00:00,16.18,16.22,16.18,16.22,154000.0,12.8225,12.8542,12.8225,12.8542,154000.0
2007-10-30 12:10:00,16.22,16.27,16.21,16.25,209600.0,12.8542,12.8938,12.8462,12.8779,209600.0
2007-10-30 12:20:00,16.25,16.28,16.24,16.28,140400.0,12.8779,12.9017,12.87,12.9017,140400.0
2007-10-30 12:30:00,16.28,16.3,16.28,16.29,132400.0,12.9017,12.9176,12.9017,12.9096,132400.0
2007-10-30 12:40:00,16.29,16.29,16.25,16.28,77200.0,12.9096,12.9096,12.8779,12.9017,77200.0
2007-10-30 12:50:00,16.28,16.29,16.27,16.28,61200.0,12.9017,12.9096,12.8938,12.9017,61200.0
2007-10-30 13:00:00,16.27,16.28,16.27,16.28,56000.0,12.8938,12.9017,12.8938,12.9017,56000.0
2007-10-30 13:10:00,16.28,16.35,16.27,16.33,212000.0,12.9017,12.9572,12.8938,12.9413,212000.0
2007-10-30 13:20:00,16.34,16.34,16.31,16.33,97600.0,12.9493,12.9493,12.9255,12.9413,97600.0
2007-10-30 13:30:00,16.33,16.36,16.33,16.34,118800.0,12.9413,12.9651,12.9413,12.9493,118800.0
2007-10-30 13:40:00,16.34,16.35,16.33,16.35,187200.0,12.9493,12.9572,12.9413,12.9572,187200.0
2007-10-30 13:50:00,16.35,16.35,16.31,16.32,154400.0,12.9572,12.9572,12.9255,12.9334,154400.0
2007-10-30 14:00:00,16.32,16.33,16.31,16.32,201600.0,12.9334,12.9413,12.9255,12.9334,201600.0
2007-10-30 14:10:00,16.32,16.33,16.31,16.31,206400.0,12.9334,12.9413,12.9255,12.9255,206400.0
2007-10-30 14:20:00,16.31,16.32,16.3,16.31,126000.0,12.9255,12.9334,12.9176,12.9255,126000.0
2007-10-30 14:30:00,16.31,16.32,16.3,16.31,198400.0,12.9255,12.9334,12.9176,12.9255,198400.0
2007-10-30 14:40:00,16.32,16.32,16.31,16.31,104000.0,12.9334,12.9334,12.9255,12.9255,104000.0
2007-10-30 14:50:00,16.31,16.31,16.27,16.29,246800.0,12.9255,12.9255,12.8938,12.9096,246800.0
2007-10-30 15:00:00,16.29,16.31,16.28,16.31,192000.0,12.9096,12.9255,12.9017,12.9255,192000.0
2007-10-30 15:10:00,16.31,16.31,16.29,16.31,227200.0,12.9255,12.9255,12.9096,12.9255,227200.0
2007-10-30 15:20:00,16.31,16.32,16.28,16.28,233600.0,12.9255,12.9334,12.9017,12.9017,233600.0
2007-10-30 15:30:00,16.28,16.29,16.21,16.24,646400.0,12.9017,12.9096,12.8462,12.87,646400.0
2007-10-30 15:40:00,16.24,16.25,16.21,16.25,413600.0,12.87,12.8779,12.8462,12.8779,413600.0
2007-10-30 15:50:00,16.25,16.27,16.23,16.24,630800.0,12.8779,12.8938,12.8621,12.87,630800.0
2007-10-31 09:30:00,16.39,16.48,16.32,16.45,704800.0,12.9889,13.0602,12.9334,13.0364,704800.0
2007-10-31 09:40:00,16.46,16.5,16.38,16.4,434400.0,13.0444,13.0761,12.981,12.9968,434400.0
2007-10-31 09:50:00,16.4,16.44,16.35,16.39,376000.0,12.9968,13.0285,12.9572,12.9889,376000.0
2007-10-31 10:00:00,16.39,16.47,16.39,16.43,240000.0,12.9889,13.0523,12.9889,13.0206,240000.0
2007-10-31 10:10:00,16.43,16.44,16.39,16.42,93200.0,13.0206,13.0285,12.9889,13.0127,93200.0
2007-10-31 10:20:00,16.42,16.42,16.39,16.4,148000.0,13.0127,13.0127,12.9889,12.9968,148000.0
2007-10-31 10:30:00,16.4,16.46,16.38,16.46,232000.0,12.9968,13.0444,12.981,13.0444,232000.0
2007-10-31 10:40:00,16.46,16.49,16.42,16.42,150000.0,13.0444,13.0681,13.0127,13.0127,150000.0
2007-10-31 10:50:00,16.42,16.43,16.4,16.4,87600.0,13.0127,13.0206,12.9968,12.9968,87600.0
2007-10-31 11:00:00,16.4,16.45,16.4,16.44,214000.0,12.9968,13.0364,12.9968,13.0285,214000.0
2007-10-31 11:10:00,16.45,16.45,16.41,16.43,146800.0,13.0364,13.0364,13.0047,13.0206,146800.0
2007-10-31 11:20:00,16.43,16.43,16.41,16.43,138400.0,13.0206,13.0206,13.0047,13.0206,138400.0
2007-10-31 11:30:00,16.43,16.47,16.43,16.47,165600.0,13.0206,13.0523,13.0206,13.0523,165600.0
2007-10-31 11:40:00,16.46,16.5,16.46,16.48,193600.0,13.0444,13.0761,13.0444,13.0602,193600.0
2007-10-31 11:50:00,16.48,16.48,16.45,16.46,168800.0,13.0602,13.0602,13.0364,13.0444,168800.0
2007-10-31 12:00:00,16.46,16.48,16.44,16.44,182400.0,13.0444,13.0602,13.0285,13.0285,182400.0
2007-10-31 12:10:00,16.44,16.46,16.42,16.43,183200.0,13.0285,13.0444,13.0127,13.0206,183200.0
2007-10-31 12:20:00,16.42,16.5,16.42,16.43,600800.0,13.0127,13.0761,13.0127,13.0206,600800.0
2007-10-31 12:30:00,16.43,16.43,16.41,16.43,99200.0,13.0206,13.0206,13.0047,13.0206,99200.0
2007-10-31 12:40:00,16.43,16.43,16.41,16.42,78800.0,13.0206,13.0206,13.0047,13.0127,78800.0
2007-10-31 12:50:00,16.43,16.43,16.4,16.43,143600.0,13.0206,13.0206,12.9968,13.0206,143600.0
2007-10-31 13:00:00,16.42,16.44,16.42,16.44,80000.0,13.0127,13.0285,13.0127,13.0285,80000.0
2007-10-31 13:10:00,16.44,16.48,16.43,16.47,82800.0,13.0285,13.0602,13.0206,13.0523,82800.0
2007-10-31 13:20:00,16.48,16.49,16.46,16.48,119200.0,13.0602,13.0681,13.0444,13.0602,119200.0
2007-10-31 13:30:00,16.47,16.49,16.46,16.48,77200.0,13.0523,13.0681,13.0444,13.0602,77200.0
2007-10-31 13:40:00,16.48,16.5,16.47,16.48,137200.0,13.0602,13.0761,13.0523,13.0602,137200.0
2007-10-31 13:50:00,16.48,16.48,16.42,16.47,155200.0,13.0602,13.0602,13.0127,13.0523,155200.0
2007-10-31 14:00:00,16.47,16.48,16.39,16.44,200800.0,13.0523,13.0602,12.9889,13.0285,200800.0
2007-10-31 14:10:00,16.44,16.48,16.36,16.4,362800.0,13.0285,13.0602,12.9651,12.9968,362800.0
2007-10-31 14:20:00,16.41,16.43,16.35,16.4,573600.0,13.0047,13.0206,12.9572,12.9968,573600.0
2007-10-31 14:30:00,16.4,16.45,16.36,16.36,393600.0,12.9968,13.0364,12.9651,12.9651,393600.0
2007-10-31 14:40:00,16.36,16.5,16.36,16.5,288400.0,12.9651,13.0761,12.9651,13.0761,288400.0
2007-10-31 14:50:00,16.49,16.64,16.48,16.59,524800.0,13.0681,13.187,13.0602,13.1474,524800.0
2007-10-31 15:00:00,16.59,16.6,16.5,16.54,322400.0,13.1474,13.1553,13.0761,13.1078,322400.0
2007-10-31 15:10:00,16.54,16.58,16.48,16.5,238000.0,13.1078,13.1395,13.0602,13.0761,238000.0
2007-10-31 15:20:00,16.5,16.5,16.44,16.48,313600.0,13.0761,13.0761,13.0285,13.0602,313600.0
2007-10-31 15:30:00,16.48,16.53,16.46,16.48,301600.0,13.0602,13.0998,13.0444,13.0602,301600.0
2007-10-31 15:40:00,16.47,16.52,16.47,16.5,395600.0,13.0523,13.0919,13.0523,13.0761,395600.0
2007-10-31 15:50:00,16.5,16.59,16.48,16.59,707200.0,13.0761,13.1474,13.0602,13.1474,707200.0
2007-11-01 09:30:00,16.49,16.52,16.3,16.3,546800.0,13.0681,13.0919,12.9176,12.9176,546800.0
2007-11-01 09:40:00,16.3,16.43,16.23,16.37,449600.0,12.9176,13.0206,12.8621,12.973,449600.0
2007-11-01 09:50:00,16.37,16.44,16.36,16.4,212400.0,12.973,13.0285,12.9651,12.9968,212400.0
2007-11-01 10:00:00,16.4,16.44,16.29,16.3,351200.0,12.9968,13.0285,12.9096,12.9176,351200.0
2007-11-01 10:10:00,16.3,16.34,16.25,16.34,315200.0,12.9176,12.9493,12.8779,12.9493,315200.0
2007-11-01 10:20:00,16.33,16.39,16.33,16.39,215600.0,12.9413,12.9889,12.9413,12.9889,215600.0
2007-11-01 10:30:00,16.39,16.45,16.37,16.45,308000.0,12.9889,13.0364,12.973,13.0364,308000.0
2007-11-01 10:40:00,16.46,16.49,16.42,16.44,175600.0,13.0444,13.0681,13.0127,13.0285,175600.0
2007-11-01 10:50:00,16.43,16.45,16.38,16.39,175600.0,13.0206,13.0364,12.981,12.9889,175600.0
2007-11-01 11:00:00,16.39,16.39,16.34,16.34,258000.0,12.9889,12.9889,12.9493,12.9493,258000.0
2007-11-01 11:10:00,16.34,16.35,16.27,16.32,308800.0,12.9493,12.9572,12.8938,12.9334,308800.0
2007-11-01 11:20:00,16.32,16.35,16.3,16.34,170400.0,12.9334,12.9572,12.9176,12.9493,170400.0
2007-11-01 11:30:00,16.34,16.34,16.23,16.25,204000.0,12.9493,12.9493,12.8621,12.8779,204000.0
2007-11-01 11:40:00,16.25,16.27,16.18,16.27,241200.0,12.8779,12.8938,12.8225,12.8938,241200.0
2007-11-01 11:50:00,16.28,16.3,16.25,16.27,217600.0,12.9017,12.9176,12.8779,12.8938,217600.0
2007-11-01 12:00:00,16.27,16.31,16.26,16.29,228000.0,12.8938,12.9255,12.8859,12.9096,228000.0
2007-11-01 12:10:00,16.29,16.31,16.27,16.31,240000.0,12.9096,12.9255,12.8938,12.9255,240000.0
2007-11-01 12:20:00,16.31,16.34,16.26,16.27,186000.0,12.9255,12.9493,12.8859,12.8938,186000.0
2007-11-01 12:30:00,16.26,16.26,16.18,16.23,533600.0,12.8859,12.8859,12.8225,12.8621,533600.0
2007-11-01 12:40:00,16.23,16.27,16.2,16.24,233600.0,12.8621,12.8938,12.8383,12.87,233600.0
2007-11-01 12:50:00,16.24,16.29,16.24,16.27,132400.0,12.87,12.9096,12.87,12.8938,132400.0
2007-11-01 13:00:00,16.27,16.31,16.25,16.31,115200.0,12.8938,12.9255,12.8779,12.9255,115200.0
2007-11-01 13:10:00,16.3,16.32,16.29,16.29,126000.0,12.9176,12.9334,12.9096,12.9096,126000.0
2007-11-01 13:20:00,16.3,16.32,16.22,16.22,106800.0,12.9176,12.9334,12.8542,12.8542,106800.0
2007-11-01 13:30:00,16.21,16.24,16.19,16.22,118000.0,12.8462,12.87,12.8304,12.8542,118000.0
2007-11-01 13:40:00,16.21,16.22,16.16,16.18,148800.0,12.8462,12.8542,12.8066,12.8225,148800.0
2007-11-01 13:50:00,16.18,16.18,16.1,16.12,377200.0,12.8225,12.8225,12.7591,12.7749,377200.0
2007-11-01 14:00:00,16.12,16.21,16.11,16.19,225600.0,12.7749,12.8462,12.767,12.8304,225600.0
2007-11-01 14:10:00,16.19,16.22,16.15,16.17,201200.0,12.8304,12.8542,12.7987,12.8145,201200.0
2007-11-01 14:20:00,16.17,16.17,16.07,16.07,214000.0,12.8145,12.8145,12.7353,12.7353,214000.0
2007-11-01 14:30:00,16.07,16.16,16.07,16.15,268000.0,12.7353,12.8066,12.7353,12.7987,268000.0
2007-11-01 14:40:00,16.15,16.18,16.13,16.15,270800.0,12.7987,12.8225,12.7828,12.7987,270800.0
2007-11-01 14:50:00,16.15,16.17,16.11,16.15,244000.0,12.7987,12.8145,12.767,12.7987,244000.0
2007-11-01 15:00:00,16.15,16.16,16.12,16.13,298800.0,12.7987,12.8066,12.7749,12.7828,298800.0
2007-11-01 15:10:00,16.12,16.14,16.03,16.05,473200.0,12.7749,12.7908,12.7036,12.7194,473200.0
2007-11-01 15:20:00,16.05,16.05,15.97,15.99,627600.0,12.7194,12.7194,12.656,12.6719,627600.0
2007-11-01 15:30:00,15.99,16.05,15.98,16.01,675600.0,12.6719,12.7194,12.664,12.6877,675600.0
2007-11-01 15:40:00,16.01,16.04,16.0,16.01,500800.0,12.6877,12.7115,12.6798,12.6877,500800.0
2007-11-01 15:50:00,16.01,16.02,15.92,15.95,1131200.0,12.6877,12.6957,12.6164,12.6402,1131200.0
2007-11-02 09:30:00,16.34,16.34,15.93,15.97,346400.0,12.9493,12.9493,12.6243,12.656,346400.0
2007-11-02 09:40:00,15.97,16.04,15.93,15.96,243200.0,12.656,12.7115,12.6243,12.6481,243200.0
2007-11-02 09:50:00,15.96,16.02,15.87,16.0,271200.0,12.6481,12.6957,12.5768,12.6798,271200.0
2007-11-02 10:00:00,16.0,16.0,15.88,15.91,233600.0,12.6798,12.6798,12.5847,12.6085,233600.0
2007-11-02 10:10:00,15.93,15.94,15.67,15.73,764400.0,12.6243,12.6323,12.4183,12.4658,764400.0
2007-11-02 10:20:00,15.73,15.85,15.72,15.83,254800.0,12.4658,12.5609,12.4579,12.5451,254800.0
2007-11-02 10:30:00,15.83,15.86,15.79,15.8,308800.0,12.5451,12.5689,12.5134,12.5213,308800.0
2007-11-02 10:40:00,15.8,15.85,15.79,15.79,208400.0,12.5213,12.5609,12.5134,12.5134,208400.0
2007-11-02 10:50:00,15.8,15.82,15.72,15.79,236400.0,12.5213,12.5372,12.4579,12.5134,236400.0
2007-11-02 11:00:00,15.8,15.86,15.79,15.85,208000.0,12.5213,12.5689,12.5134,12.5609,208000.0
2007-11-02 11:10:00,15.86,15.88,15.85,15.86,312800.0,12.5689,12.5847,12.5609,12.5689,312800.0
2007-11-02 11:20:00,15.86,15.87,15.78,15.78,224000.0,12.5689,12.5768,12.5055,12.5055,224000.0
2007-11-02 11:30:00,15.78,15.82,15.76,15.8,128800.0,12.5055,12.5372,12.4896,12.5213,128800.0
2007-11-02 11:40:00,15.8,15.87,15.78,15.86,178800.0,12.5213,12.5768,12.5055,12.5689,178800.0
2007-11-02 11:50:00,15.85,15.91,15.85,15.88,238400.0,12.5609,12.6085,12.5609,12.5847,238400.0
2007-11-02 12:00:00,15.88,15.92,15.87,15.88,303600.0,12.5847,12.6164,12.5768,12.5847,303600.0
2007-11-02 12:10:00,15.88,15.95,15.88,15.9,268800.0,12.5847,12.6402,12.5847,12.6006,268800.0
2007-11-02 12:20:00,15.89,15.93,15.87,15.88,83600.0,12.5926,12.6243,12.5768,12.5847,83600.0
2007-11-02 12:30:00,15.89,15.97,15.89,15.96,202800.0,12.5926,12.656,12.5926,12.6481,202800.0
2007-11-02 12:40:00,15.96,16.04,15.95,15.99,157600.0,12.6481,12.7115,12.6402,12.6719,157600.0
2007-11-02 12:50:00,15.99,15.99,15.92,15.93,216800.0,12.6719,12.6719,12.6164,12.6243,216800.0
2007-11-02 13:00:00,15.93,16.0,15.93,15.99,222400.0,12.6243,12.6798,12.6243,12.6719,222400.0
2007-11-02 13:10:00,15.98,16.0,15.95,16.0,113600.0,12.664,12.6798,12.6402,12.6798,113600.0
2007-11-02 13:20:00,16.0,16.0,15.89,15.93,196000.0,12.6798,12.6798,12.5926,12.6243,196000.0
2007-11-02 13:30:00,15.94,15.96,15.94,15.96,97600.0,12.6323,12.6481,12.6323,12.6481,97600.0
2007-11-02 13:40:00,15.95,15.95,15.9,15.94,186800.0,12.6402,12.6402,12.6006,12.6323,186800.0
2007-11-02 13:50:00,15.94,15.96,15.94,15.96,146400.0,12.6323,12.6481,12.6323,12.6481,146400.0
2007-11-02 14:00:00,15.96,16.0,15.96,16.0,196400.0,12.6481,12.6798,12.6481,12.6798,196400.0
2007-11-02 14:10:00,16.0,16.0,15.94,15.94,179600.0,12.6798,12.6798,12.6323,12.6323,179600.0
2007-11-02 14:20:00,15.94,15.97,15.92,15.94,188800.0,12.6323,12.656,12.6164,12.6323,188800.0
2007-11-02 14:30:00,15.94,15.95,15.85,15.86,168400.0,12.6323,12.6402,12.5609,12.5689,168400.0
2007-11-02 14:40:00,15.85,15.86,15.8,15.81,205600.0,12.5609,12.5689,12.5213,12.5292,205600.0
2007-11-02 14:50:00,15.81,15.85,15.77,15.78,257600.0,12.5292,12.5609,12.4975,12.5055,257600.0
2007-11-02 15:00:00,15.78,15.87,15.78,15.85,207600.0,12.5055,12.5768,12.5055,12.5609,207600.0
2007-11-02 15:10:00,15.85,15.88,15.81,15.88,252400.0,12.5609,12.5847,12.5292,12.5847,252400.0
2007-11-02 15:20:00,15.88,15.9,15.87,15.89,147600.0,12.5847,12.6006,12.5768,12.5926,147600.0
2007-11-02 15:30:00,15.89,15.91,15.87,15.87,239600.0,12.5926,12.6085,12.5768,12.5768,239600.0
2007-11-02 15:40:00,15.87,15.94,15.86,15.9,328400.0,12.5768,12.6323,12.5689,12.6006,328400.0
2007-11-02 15:50:00,15.9,15.99,15.9,15.98,778000.0,12.6006,12.6719,12.6006,12.664,778000.0
2007-11-05 09:30:00,15.5,15.86,15.5,15.84,540400.0,12.2836,12.5689,12.2836,12.553,540400.0
2007-11-05 09:40:00,15.83,15.9,15.79,15.87,206800.0,12.5451,12.6006,12.5134,12.5768,206800.0
2007-11-05 09:50:00,15.86,15.9,15.74,15.9,238400.0,12.5689,12.6006,12.4738,12.6006,238400.0
2007-11-05 10:00:00,15.9,15.94,15.81,15.81,240400.0,12.6006,12.6323,12.5292,12.5292,240400.0
2007-11-05 10:10:00,15.81,15.85,15.76,15.79,210400.0,12.5292,12.5609,12.4896,12.5134,210400.0
2007-11-05 10:20:00,15.8,15.8,15.72,15.73,264800.0,12.5213,12.5213,12.4579,12.4658,264800.0
2007-11-05 10:30:00,15.74,15.8,15.72,15.78,333600.0,12.4738,12.5213,12.4579,12.5055,333600.0
2007-11-05 10:40:00,15.78,15.83,15.78,15.78,327200.0,12.5055,12.5451,12.5055,12.5055,327200.0
2007-11-05 10:50:00,15.78,15.85,15.78,15.83,297600.0,12.5055,12.5609,12.5055,12.5451,297600.0
2007-11-05 11:00:00,15.84,15.95,15.84,15.92,316000.0,12.553,12.6402,12.553,12.6164,316000.0
2007-11-05 11:10:00,15.92,15.93,15.89,15.9,174400.0,12.6164,12.6243,12.5926,12.6006,174400.0
2007-11-05 11:20:00,15.9,15.91,15.88,15.88,160800.0,12.6006,12.6085,12.5847,12.5847,160800.0
2007-11-05 11:30:00,15.88,15.89,15.86,15.88,138800.0,12.5847,12.5926,12.5689,12.5847,138800.0
2007-11-05 11:40:00,15.88,15.98,15.88,15.95,208800.0,12.5847,12.664,12.5847,12.6402,208800.0
2007-11-05 11:50:00,15.95,15.96,15.93,15.94,126800.0,12.6402,12.6481,12.6243,12.6323,126800.0
2007-11-05 12:00:00,15.94,15.95,15.88,15.9,121200.0,12.6323,12.6402,12.5847,12.6006,121200.0
2007-11-05 12:10:00,15.9,15.9,15.87,15.88,102400.0,12.6006,12.6006,12.5768,12.5847,102400.0
2007-11-05 12:20:00,15.88,15.88,15.81,15.83,172400.0,12.5847,12.5847,12.5292,12.5451,172400.0
2007-11-05 12:30:00,15.84,15.86,15.8,15.86,174800.0,12.553,12.5689,12.5213,12.5689,174800.0
2007-11-05 12:40:00,15.86,15.86,15.83,15.85,106000.0,12.5689,12.5689,12.5451,12.5609,106000.0
2007-11-05 12:50:00,15.85,15.88,15.83,15.88,145600.0,12.5609,12.5847,12.5451,12.5847,145600.0
2007-11-05 13:00:00,15.88,15.9,15.86,15.87,98000.0,12.5847,12.6006,12.5689,12.5768,98000.0
2007-11-05 13:10:00,15.87,15.88,15.85,15.86,124000.0,12.5768,12.5847,12.5609,12.5689,124000.0
2007-11-05 13:20:00,15.86,15.87,15.85,15.85,151600.0,12.5689,12.5768,12.5609,12.5609,151600.0
2007-11-05 13:30:00,15.85,15.87,15.83,15.85,149600.0,12.5609,12.5768,12.5451,12.5609,149600.0
2007-11-05 13:40:00,15.85,15.86,15.79,15.79,145600.0,12.5609,12.5689,12.5134,12.5134,145600.0
2007-11-05 13:50:00,15.78,15.8,15.76,15.78,137600.0,12.5055,12.5213,12.4896,12.5055,137600.0
2007-11-05 14:00:00,15.79,15.84,15.78,15.83,192800.0,12.5134,12.553,12.5055,12.5451,192800.0
2007-11-05 14:10:00,15.82,15.84,15.81,15.82,139600.0,12.5372,12.553,12.5292,12.5372,139600.0
2007-11-05 14:20:00,15.81,15.82,15.77,15.79,269200.0,12.5292,12.5372,12.4975,12.5134,269200.0
2007-11-05 14:30:00,15.79,15.8,15.75,15.78,232400.0,12.5134,12.5213,12.4817,12.5055,232400.0
2007-11-05 14:40:00,15.78,15.79,15.76,15.78,263200.0,12.5055,12.5134,12.4896,12.5055,263200.0
2007-11-05 14:50:00,15.78,15.79,15.76,15.77,188800.0,12.5055,12.5134,12.4896,12.4975,188800.0
2007-11-05 15:00:00,15.77,15.85,15.76,15.85,475200.0,12.4975,12.5609,12.4896,12.5609,475200.0
2007-11-05 15:10:00,15.84,15.88,15.84,15.86,403200.0,12.553,12.5847,12.553,12.5689,403200.0
2007-11-05 15:20:00,15.86,15.94,15.86,15.89,545600.0,12.5689,12.6323,12.5689,12.5926,545600.0
2007-11-05 15:30:00,15.9,15.93,15.88,15.89,383200.0,12.6006,12.6243,12.5847,12.5926,383200.0
2007-11-05 15:40:00,15.89,15.9,15.82,15.85,536400.0,12.5926,12.6006,12.5372,12.5609,536400.0
2007-11-05 15:50:00,15.85,15.88,15.84,15.85,680000.0,12.5609,12.5847,12.553,12.5609,680000.0
2007-11-06 09:30:00,15.86,16.07,15.86,15.89,488400.0,12.5689,12.7353,12.5689,12.5926,488400.0
2007-11-06 09:40:00,15.9,15.95,15.79,15.79,316000.0,12.6006,12.6402,12.5134,12.5134,316000.0
2007-11-06 09:50:00,15.8,15.86,15.76,15.86,257600.0,12.5213,12.5689,12.4896,12.5689,257600.0
2007-11-06 10:00:00,15.86,15.86,15.8,15.81,191600.0,12.5689,12.5689,12.5213,12.5292,191600.0
2007-11-06 10:10:00,15.81,15.83,15.77,15.83,179600.0,12.5292,12.5451,12.4975,12.5451,179600.0
2007-11-06 10:20:00,15.83,15.84,15.8,15.82,152400.0,12.5451,12.553,12.5213,12.5372,152400.0
2007-11-06 10:30:00,15.82,15.82,15.72,15.73,255600.0,12.5372,12.5372,12.4579,12.4658,255600.0
2007-11-06 10:40:00,15.74,15.74,15.69,15.72,302400.0,12.4738,12.4738,12.4341,12.4579,302400.0
2007-11-06 10:50:00,15.73,15.76,15.7,15.73,166000.0,12.4658,12.4896,12.4421,12.4658,166000.0
2007-11-06 11:00:00,15.73,15.76,15.7,15.75,308000.0,12.4658,12.4896,12.4421,12.4817,308000.0
2007-11-06 11:10:00,15.76,15.79,15.74,15.78,215600.0,12.4896,12.5134,12.4738,12.5055,215600.0
2007-11-06 11:20:00,15.78,15.8,15.77,15.8,257200.0,12.5055,12.5213,12.4975,12.5213,257200.0
2007-11-06 11:30:00,15.8,15.81,15.76,15.79,268000.0,12.5213,12.5292,12.4896,12.5134,268000.0
2007-11-06 11:40:00,15.79,15.8,15.73,15.74,145600.0,12.5134,12.5213,12.4658,12.4738,145600.0
2007-11-06 11:50:00,15.74,15.8,15.72,15.79,245200.0,12.4738,12.5213,12.4579,12.5134,245200.0
2007-11-06 12:00:00,15.8,15.8,15.76,15.78,143200.0,12.5213,12.5213,12.4896,12.5055,143200.0
2007-11-06 12:10:00,15.78,15.85,15.78,15.85,250800.0,12.5055,12.5609,12.5055,12.5609,250800.0
2007-11-06 12:20:00,15.85,15.85,15.8,15.81,78000.0,12.5609,12.5609,12.5213,12.5292,78000.0
2007-11-06 12:30:00,15.81,15.82,15.78,15.82,168000.0,12.5292,12.5372,12.5055,12.5372,168000.0
2007-11-06 12:40:00,15.82,15.85,15.82,15.83,151600.0,12.5372,12.5609,12.5372,12.5451,151600.0
2007-11-06 12:50:00,15.84,15.85,15.83,15.85,102000.0,12.553,12.5609,12.5451,12.5609,102000.0
2007-11-06 13:00:00,15.85,15.89,15.85,15.89,124800.0,12.5609,12.5926,12.5609,12.5926,124800.0
2007-11-06 13:10:00,15.9,15.93,15.85,15.86,147200.0,12.6006,12.6243,12.5609,12.5689,147200.0
2007-11-06 13:20:00,15.86,15.88,15.85,15.86,111600.0,12.5689,12.5847,12.5609,12.5689,111600.0
2007-11-06 13:30:00,15.87,15.91,15.86,15.9,134800.0,12.5768,12.6085,12.5689,12.6006,134800.0
2007-11-06 13:40:00,15.9,15.9,15.88,15.9,134400.0,12.6006,12.6006,12.5847,12.6006,134400.0
2007-11-06 13:50:00,15.9,15.91,15.87,15.87,202400.0,12.6006,12.6085,12.5768,12.5768,202400.0
2007-11-06 14:00:00,15.87,15.9,15.86,15.88,195200.0,12.5768,12.6006,12.5689,12.5847,195200.0
2007-11-06 14:10:00,15.88,15.91,15.87,15.9,158800.0,12.5847,12.6085,12.5768,12.6006,158800.0
2007-11-06 14:20:00,15.9,15.9,15.85,15.85,155200.0,12.6006,12.6006,12.5609,12.5609,155200.0
2007-11-06 14:30:00,15.86,15.87,15.83,15.87,215200.0,12.5689,12.5768,12.5451,12.5768,215200.0
2007-11-06 14:40:00,15.87,15.88,15.85,15.85,128000.0,12.5768,12.5847,12.5609,12.5609,128000.0
2007-11-06 14:50:00,15.85,15.86,15.84,15.86,187200.0,12.5609,12.5689,12.553,12.5689,187200.0
2007-11-06 15:00:00,15.86,15.9,15.86,15.88,247200.0,12.5689,12.6006,12.5689,12.5847,247200.0
2007-11-06 15:10:00,15.88,15.94,15.88,15.93,272400.0,12.5847,12.6323,12.5847,12.6243,272400.0
2007-11-06 15:20:00,15.93,15.95,15.91,15.94,197600.0,12.6243,12.6402,12.6085,12.6323,197600.0
2007-11-06 15:30:00,15.94,15.95,15.9,15.93,244400.0,12.6323,12.6402,12.6006,12.6243,244400.0
2007-11-06 15:40:00,15.93,15.99,15.93,15.97,366800.0,12.6243,12.6719,12.6243,12.656,366800.0
2007-11-06 15:50:00,15.96,16.03,15.96,16.02,739200.0,12.6481,12.7036,12.6481,12.6957,739200.0
2007-11-07 09:30:00,15.75,15.88,15.74,15.87,348800.0,12.4817,12.5847,12.4738,12.5768,348800.0
2007-11-07 09:40:00,15.87,15.92,15.78,15.81,339200.0,12.5768,12.6164,12.5055,12.5292,339200.0
2007-11-07 09:50:00,15.81,15.9,15.81,15.84,236400.0,12.5292,12.6006,12.5292,12.553,236400.0
2007-11-07 10:00:00,15.84,15.99,15.83,15.96,221200.0,12.553,12.6719,12.5451,12.6481,221200.0
2007-11-07 10:10:00,15.96,16.0,15.94,15.94,159600.0,12.6481,12.6798,12.6323,12.6323,159600.0
2007-11-07 10:20:00,15.94,15.96,15.9,15.92,143200.0,12.6323,12.6481,12.6006,12.6164,143200.0
2007-11-07 10:30:00,15.92,15.93,15.79,15.79,248800.0,12.6164,12.6243,12.5134,12.5134,248800.0
2007-11-07 10:40:00,15.79,15.84,15.79,15.83,136000.0,12.5134,12.553,12.5134,12.5451,136000.0
2007-11-07 10:50:00,15.83,15.85,15.81,15.82,114000.0,12.5451,12.5609,12.5292,12.5372,114000.0
2007-11-07 11:00:00,15.81,15.83,15.8,15.83,143200.0,12.5292,12.5451,12.5213,12.5451,143200.0
2007-11-07 11:10:00,15.83,15.86,15.81,15.86,168400.0,12.5451,12.5689,12.5292,12.5689,168400.0
2007-11-07 11:20:00,15.86,15.88,15.83,15.84,111600.0,12.5689,12.5847,12.5451,12.553,111600.0
2007-11-07 11:30:00,15.85,15.88,15.83,15.84,111200.0,12.5609,12.5847,12.5451,12.553,111200.0
2007-11-07 11:40:00,15.84,15.87,15.82,15.84,135200.0,12.553,12.5768,12.5372,12.553,135200.0
2007-11-07 11:50:00,15.83,15.86,15.83,15.86,100400.0,12.5451,12.5689,12.5451,12.5689,100400.0
2007-11-07 12:00:00,15.86,15.86,15.8,15.81,185200.0,12.5689,12.5689,12.5213,12.5292,185200.0
2007-11-07 12:10:00,15.81,15.81,15.78,15.8,191600.0,12.5292,12.5292,12.5055,12.5213,191600.0
2007-11-07 12:20:00,15.79,15.83,15.79,15.81,147200.0,12.5134,12.5451,12.5134,12.5292,147200.0
2007-11-07 12:30:00,15.81,15.83,15.8,15.81,209200.0,12.5292,12.5451,12.5213,12.5292,209200.0
2007-11-07 12:40:00,15.81,15.82,15.77,15.78,168400.0,12.5292,12.5372,12.4975,12.5055,168400.0
2007-11-07 12:50:00,15.78,15.81,15.73,15.74,522800.0,12.5055,12.5292,12.4658,12.4738,522800.0
2007-11-07 13:00:00,15.74,15.77,15.73,15.76,280800.0,12.4738,12.4975,12.4658,12.4896,280800.0
2007-11-07 13:10:00,15.76,15.77,15.59,15.59,486400.0,12.4896,12.4975,12.3549,12.3549,486400.0
2007-11-07 13:20:00,15.59,15.69,15.59,15.63,301600.0,12.3549,12.4341,12.3549,12.3866,301600.0
2007-11-07 13:30:00,15.64,15.72,15.63,15.69,215200.0,12.3945,12.4579,12.3866,12.4341,215200.0
2007-11-07 13:40:00,15.69,15.7,15.65,15.7,227200.0,12.4341,12.4421,12.4024,12.4421,227200.0
2007-11-07 13:50:00,15.71,15.72,15.67,15.69,214000.0,12.45,12.4579,12.4183,12.4341,214000.0
2007-11-07 14:00:00,15.69,15.75,15.67,15.73,167200.0,12.4341,12.4817,12.4183,12.4658,167200.0
2007-11-07 14:10:00,15.73,15.76,15.7,15.73,215600.0,12.4658,12.4896,12.4421,12.4658,215600.0
2007-11-07 14:20:00,15.73,15.79,15.73,15.78,272800.0,12.4658,12.5134,12.4658,12.5055,272800.0
2007-11-07 14:30:00,15.78,15.78,15.72,15.73,385600.0,12.5055,12.5055,12.4579,12.4658,385600.0
2007-11-07 14:40:00,15.74,15.8,15.71,15.73,201200.0,12.4738,12.5213,12.45,12.4658,201200.0
2007-11-07 14:50:00,15.72,15.74,15.65,15.69,361600.0,12.4579,12.4738,12.4024,12.4341,361600.0
2007-11-07 15:00:00,15.71,15.77,15.69,15.76,320800.0,12.45,12.4975,12.4341,12.4896,320800.0
2007-11-07 15:10:00,15.76,15.78,15.74,15.76,415600.0,12.4896,12.5055,12.4738,12.4896,415600.0
2007-11-07 15:20:00,15.76,15.78,15.69,15.71,488800.0,12.4896,12.5055,12.4341,12.45,488800.0
2007-11-07 15:30:00,15.71,15.74,15.67,15.69,418400.0,12.45,12.4738,12.4183,12.4341,418400.0
2007-11-07 15:40:00,15.7,15.76,15.69,15.73,470400.0,12.4421,12.4896,12.4341,12.4658,470400.0
2007-11-07 15:50:00,15.73,15.75,15.69,15.7,1503600.0,12.4658,12.4817,12.4341,12.4421,1503600.0
2007-11-08 09:30:00,15.71,15.82,15.63,15.71,337200.0,12.45,12.5372,12.3866,12.45,337200.0
2007-11-08 09:40:00,15.71,15.71,15.59,15.61,534800.0,12.45,12.45,12.3549,12.3707,534800.0
2007-11-08 09:50:00,15.61,15.69,15.57,15.69,331600.0,12.3707,12.4341,12.339,12.4341,331600.0
2007-11-08 10:00:00,15.69,15.71,15.63,15.69,485200.0,12.4341,12.45,12.3866,12.4341,485200.0
2007-11-08 10:10:00,15.69,15.76,15.66,15.74,293200.0,12.4341,12.4896,12.4104,12.4738,293200.0
2007-11-08 10:20:00,15.74,15.82,15.7,15.72,195600.0,12.4738,12.5372,12.4421,12.4579,195600.0
2007-11-08 10:30:00,15.72,15.77,15.66,15.7,264800.0,12.4579,12.4975,12.4104,12.4421,264800.0
2007-11-08 10:40:00,15.71,15.74,15.69,15.72,201200.0,12.45,12.4738,12.4341,12.4579,201200.0
2007-11-08 10:50:00,15.72,15.79,15.71,15.78,185200.0,12.4579,12.5134,12.45,12.5055,185200.0
2007-11-08 11:00:00,15.77,15.8,15.7,15.7,147600.0,12.4975,12.5213,12.4421,12.4421,147600.0
2007-11-08 11:10:00,15.7,15.78,15.68,15.72,363600.0,12.4421,12.5055,12.4262,12.4579,363600.0
2007-11-08 11:20:00,15.71,15.72,15.66,15.7,377200.0,12.45,12.4579,12.4104,12.4421,377200.0
2007-11-08 11:30:00,15.7,15.72,15.67,15.67,201600.0,12.4421,12.4579,12.4183,12.4183,201600.0
2007-11-08 11:40:00,15.67,15.68,15.6,15.6,285200.0,12.4183,12.4262,12.3628,12.3628,285200.0
2007-11-08 11:50:00,15.62,15.62,15.55,15.59,277200.0,12.3787,12.3787,12.3232,12.3549,277200.0
2007-11-08 12:00:00,15.59,15.61,15.55,15.56,190400.0,12.3549,12.3707,12.3232,12.3311,190400.0
2007-11-08 12:10:00,15.58,15.61,15.51,15.51,147200.0,12.347,12.3707,12.2915,12.2915,147200.0
2007-11-08 12:20:00,15.52,15.54,15.45,15.46,466400.0,12.2994,12.3153,12.2439,12.2519,466400.0
2007-11-08 12:30:00,15.46,15.47,15.38,15.38,246800.0,12.2519,12.2598,12.1885,12.1885,246800.0
2007-11-08 12:40:00,15.4,15.41,15.28,15.28,583600.0,12.2043,12.2122,12.1092,12.1092,583600.0
2007-11-08 12:50:00,15.28,15.44,15.23,15.42,441200.0,12.1092,12.236,12.0696,12.2202,441200.0
2007-11-08 13:00:00,15.42,15.42,15.36,15.38,440000.0,12.2202,12.2202,12.1726,12.1885,440000.0
2007-11-08 13:10:00,15.38,15.45,15.37,15.39,439200.0,12.1885,12.2439,12.1805,12.1964,439200.0
2007-11-08 13:20:00,15.38,15.47,15.38,15.43,298800.0,12.1885,12.2598,12.1885,12.2281,298800.0
2007-11-08 13:30:00,15.43,15.49,15.41,15.47,282000.0,12.2281,12.2756,12.2122,12.2598,282000.0
2007-11-08 13:40:00,15.48,15.51,15.44,15.47,232000.0,12.2677,12.2915,12.236,12.2598,232000.0
2007-11-08 13:50:00,15.48,15.55,15.47,15.55,322400.0,12.2677,12.3232,12.2598,12.3232,322400.0
2007-11-08 14:00:00,15.55,15.58,15.51,15.51,245600.0,12.3232,12.347,12.2915,12.2915,245600.0
2007-11-08 14:10:00,15.52,15.52,15.47,15.49,268400.0,12.2994,12.2994,12.2598,12.2756,268400.0
2007-11-08 14:20:00,15.49,15.52,15.46,15.52,364000.0,12.2756,12.2994,12.2519,12.2994,364000.0
2007-11-08 14:30:00,15.52,15.59,15.51,15.51,370800.0,12.2994,12.3549,12.2915,12.2915,370800.0
2007-11-08 14:40:00,15.51,15.55,15.51,15.55,188400.0,12.2915,12.3232,12.2915,12.3232,188400.0
2007-11-08 14:50:00,15.55,15.58,15.52,15.57,287200.0,12.3232,12.347,12.2994,12.339,287200.0
2007-11-08 15:00:00,15.57,15.61,15.54,15.59,578800.0,12.339,12.3707,12.3153,12.3549,578800.0
2007-11-08 15:10:00,15.59,15.63,15.56,15.63,285600.0,12.3549,12.3866,12.3311,12.3866,285600.0
2007-11-08 15:20:00,15.64,15.76,15.63,15.75,724000.0,12.3945,12.4896,12.3866,12.4817,724000.0
2007-11-08 15:30:00,15.75,15.8,15.73,15.8,669600.0,12.4817,12.5213,12.4658,12.5213,669600.0
2007-11-08 15:40:00,15.8,15.91,15.8,15.81,1316400.0,12.5213,12.6085,12.5213,12.5292,1316400.0
2007-11-08 15:50:00,15.81,15.87,15.79,15.81,927200.0,12.5292,12.5768,12.5134,12.5292,927200.0
2007-11-09 09:30:00,15.59,15.67,15.4,15.47,521200.0,12.3549,12.4183,12.2043,12.2598,521200.0
2007-11-09 09:40:00,15.47,15.57,15.44,15.56,393600.0,12.2598,12.339,12.236,12.3311,393600.0
2007-11-09 09:50:00,15.55,15.58,15.46,15.49,336400.0,12.3232,12.347,12.2519,12.2756,336400.0
2007-11-09 10:00:00,15.49,15.58,15.42,15.51,489200.0,12.2756,12.347,12.2202,12.2915,489200.0
2007-11-09 10:10:00,15.5,15.58,15.48,15.57,201600.0,12.2836,12.347,12.2677,12.339,201600.0
2007-11-09 10:20:00,15.58,15.6,15.51,15.52,235200.0,12.347,12.3628,12.2915,12.2994,235200.0
2007-11-09 10:30:00,15.53,15.61,15.5,15.61,136400.0,12.3073,12.3707,12.2836,12.3707,136400.0
2007-11-09 10:40:00,15.61,15.61,15.46,15.46,223600.0,12.3707,12.3707,12.2519,12.2519,223600.0
2007-11-09 10:50:00,15.46,15.47,15.42,15.45,350800.0,12.2519,12.2598,12.2202,12.2439,350800.0
2007-11-09 11:00:00,15.45,15.46,15.38,15.38,422800.0,12.2439,12.2519,12.1885,12.1885,422800.0
2007-11-09 11:10:00,15.38,15.41,15.36,15.4,513600.0,12.1885,12.2122,12.1726,12.2043,513600.0
2007-11-09 11:20:00,15.4,15.47,15.39,15.44,292800.0,12.2043,12.2598,12.1964,12.236,292800.0
2007-11-09 11:30:00,15.44,15.51,15.44,15.44,311600.0,12.236,12.2915,12.236,12.236,311600.0
2007-11-09 11:40:00,15.44,15.56,15.43,15.55,312800.0,12.236,12.3311,12.2281,12.3232,312800.0
2007-11-09 11:50:00,15.56,15.56,15.49,15.51,224800.0,12.3311,12.3311,12.2756,12.2915,224800.0
2007-11-09 12:00:00,15.51,15.51,15.44,15.47,203200.0,12.2915,12.2915,12.236,12.2598,203200.0
2007-11-09 12:10:00,15.47,15.47,15.43,15.45,239200.0,12.2598,12.2598,12.2281,12.2439,239200.0
2007-11-09 12:20:00,15.45,15.53,15.44,15.51,266400.0,12.2439,12.3073,12.236,12.2915,266400.0
2007-11-09 12:30:00,15.51,15.56,15.49,15.53,221200.0,12.2915,12.3311,12.2756,12.3073,221200.0
2007-11-09 12:40:00,15.53,15.57,15.52,15.53,230800.0,12.3073,12.339,12.2994,12.3073,230800.0
2007-11-09 12:50:00,15.53,15.54,15.49,15.53,298800.0,12.3073,12.3153,12.2756,12.3073,298800.0
2007-11-09 13:00:00,15.52,15.53,15.45,15.46,288800.0,12.2994,12.3073,12.2439,12.2519,288800.0
2007-11-09 13:10:00,15.46,15.54,15.45,15.53,216800.0,12.2519,12.3153,12.2439,12.3073,216800.0
2007-11-09 13:20:00,15.53,15.53,15.47,15.49,233200.0,12.3073,12.3073,12.2598,12.2756,233200.0
2007-11-09 13:30:00,15.49,15.53,15.48,15.49,214800.0,12.2756,12.3073,12.2677,12.2756,214800.0
2007-11-09 13:40:00,15.49,15.52,15.46,15.5,138400.0,12.2756,12.2994,12.2519,12.2836,138400.0
2007-11-09 13:50:00,15.5,15.51,15.46,15.47,125200.0,12.2836,12.2915,12.2519,12.2598,125200.0
2007-11-09 14:00:00,15.47,15.6,15.46,15.55,177600.0,12.2598,12.3628,12.2519,12.3232,177600.0
2007-11-09 14:10:00,15.55,15.61,15.5,15.61,190000.0,12.3232,12.3707,12.2836,12.3707,190000.0
2007-11-09 14:20:00,15.61,15.68,15.59,15.67,236000.0,12.3707,12.4262,12.3549,12.4183,236000.0
2007-11-09 14:30:00,15.68,15.7,15.59,15.62,322400.0,12.4262,12.4421,12.3549,12.3787,322400.0
2007-11-09 14:40:00,15.62,15.7,15.62,15.68,308000.0,12.3787,12.4421,12.3787,12.4262,308000.0
2007-11-09 14:50:00,15.68,15.7,15.64,15.65,295200.0,12.4262,12.4421,12.3945,12.4024,295200.0
2007-11-09 15:00:00,15.64,15.66,15.6,15.63,296000.0,12.3945,12.4104,12.3628,12.3866,296000.0
2007-11-09 15:10:00,15.63,15.65,15.61,15.64,337200.0,12.3866,12.4024,12.3707,12.3945,337200.0
2007-11-09 15:20:00,15.63,15.71,15.62,15.66,249600.0,12.3866,12.45,12.3787,12.4104,249600.0
2007-11-09 15:30:00,15.66,15.67,15.6,15.63,504800.0,12.4104,12.4183,12.3628,12.3866,504800.0
2007-11-09 15:40:00,15.63,15.63,15.56,15.57,554000.0,12.3866,12.3866,12.3311,12.339,554000.0
2007-11-09 15:50:00,15.57,15.61,15.53,15.54,1220800.0,12.339,12.3707,12.3073,12.3153,1220800.0
2007-11-12 09:30:00,15.43,15.57,15.29,15.57,294800.0,12.2281,12.339,12.1171,12.339,294800.0
2007-11-12 09:40:00,15.58,15.69,15.57,15.64,137200.0,12.347,12.4341,12.339,12.3945,137200.0
2007-11-12 09:50:00,15.63,15.63,15.53,15.53,134800.0,12.3866,12.3866,12.3073,12.3073,134800.0
2007-11-12 10:00:00,15.53,15.54,15.49,15.52,135600.0,12.3073,12.3153,12.2756,12.2994,135600.0
2007-11-12 10:10:00,15.52,15.53,15.47,15.52,186400.0,12.2994,12.3073,12.2598,12.2994,186400.0
2007-11-12 10:20:00,15.51,15.57,15.49,15.53,110000.0,12.2915,12.339,12.2756,12.3073,110000.0
2007-11-12 10:30:00,15.53,15.61,15.52,15.56,124000.0,12.3073,12.3707,12.2994,12.3311,124000.0
2007-11-12 10:40:00,15.56,15.66,15.56,15.65,157600.0,12.3311,12.4104,12.3311,12.4024,157600.0
2007-11-12 10:50:00,15.65,15.67,15.63,15.67,138000.0,12.4024,12.4183,12.3866,12.4183,138000.0
2007-11-12 11:00:00,15.66,15.72,15.65,15.72,155600.0,12.4104,12.4579,12.4024,12.4579,155600.0
2007-11-12 11:10:00,15.71,15.76,15.71,15.75,142800.0,12.45,12.4896,12.45,12.4817,142800.0
2007-11-12 11:20:00,15.75,15.92,15.75,15.91,485600.0,12.4817,12.6164,12.4817,12.6085,485600.0
2007-11-12 11:30:00,15.92,15.95,15.84,15.86,344800.0,12.6164,12.6402,12.553,12.5689,344800.0
2007-11-12 11:40:00,15.86,15.86,15.73,15.75,576800.0,12.5689,12.5689,12.4658,12.4817,576800.0
2007-11-12 11:50:00,15.75,15.81,15.74,15.81,160400.0,12.4817,12.5292,12.4738,12.5292,160400.0
2007-11-12 12:00:00,15.81,15.83,15.75,15.83,301200.0,12.5292,12.5451,12.4817,12.5451,301200.0
2007-11-12 12:10:00,15.83,15.93,15.82,15.9,258800.0,12.5451,12.6243,12.5372,12.6006,258800.0
2007-11-12 12:20:00,15.9,15.97,15.9,15.97,232000.0,12.6006,12.656,12.6006,12.656,232000.0
2007-11-12 12:30:00,15.97,15.99,15.96,15.99,246000.0,12.656,12.6719,12.6481,12.6719,246000.0
2007-11-12 12:40:00,15.99,16.0,15.95,15.96,356400.0,12.6719,12.6798,12.6402,12.6481,356400.0
2007-11-12 12:50:00,15.97,15.97,15.91,15.96,293600.0,12.656,12.656,12.6085,12.6481,293600.0
2007-11-12 13:00:00,15.96,15.98,15.93,15.95,312000.0,12.6481,12.664,12.6243,12.6402,312000.0
2007-11-12 13:10:00,15.95,16.03,15.94,16.03,379200.0,12.6402,12.7036,12.6323,12.7036,379200.0
2007-11-12 13:20:00,16.02,16.05,16.01,16.04,255600.0,12.6957,12.7194,12.6877,12.7115,255600.0
2007-11-12 13:30:00,16.04,16.05,15.98,16.0,382800.0,12.7115,12.7194,12.664,12.6798,382800.0
2007-11-12 13:40:00,16.0,16.0,15.89,15.99,756800.0,12.6798,12.6798,12.5926,12.6719,756800.0
2007-11-12 13:50:00,15.99,15.99,15.92,15.95,307200.0,12.6719,12.6719,12.6164,12.6402,307200.0
2007-11-12 14:00:00,15.96,15.97,15.93,15.96,242000.0,12.6481,12.656,12.6243,12.6481,242000.0
2007-11-12 14:10:00,15.96,15.99,15.93,15.98,398400.0,12.6481,12.6719,12.6243,12.664,398400.0
2007-11-12 14:20:00,15.98,16.04,15.96,16.03,295200.0,12.664,12.7115,12.6481,12.7036,295200.0
2007-11-12 14:30:00,16.02,16.06,16.01,16.05,339200.0,12.6957,12.7274,12.6877,12.7194,339200.0
2007-11-12 14:40:00,16.06,16.1,16.05,16.06,338800.0,12.7274,12.7591,12.7194,12.7274,338800.0
2007-11-12 14:50:00,16.05,16.09,16.05,16.06,406800.0,12.7194,12.7511,12.7194,12.7274,406800.0
2007-11-12 15:00:00,16.06,16.08,16.03,16.04,592800.0,12.7274,12.7432,12.7036,12.7115,592800.0
2007-11-12 15:10:00,16.04,16.04,15.96,15.96,571200.0,12.7115,12.7115,12.6481,12.6481,571200.0
2007-11-12 15:20:00,15.96,15.98,15.85,15.85,726000.0,12.6481,12.664,12.5609,12.5609,726000.0
2007-11-12 15:30:00,15.84,15.91,15.83,15.86,705600.0,12.553,12.6085,12.5451,12.5689,705600.0
2007-11-12 15:40:00,15.86,15.86,15.71,15.72,762400.0,12.5689,12.5689,12.45,12.4579,762400.0
2007-11-12 15:50:00,15.72,15.73,15.62,15.68,1405200.0,12.4579,12.4658,12.3787,12.4262,1405200.0
2007-11-13 09:30:00,15.75,15.81,15.65,15.79,500000.0,12.4817,12.5292,12.4024,12.5134,500000.0
2007-11-13 09:40:00,15.78,15.81,15.72,15.73,305200.0,12.5055,12.5292,12.4579,12.4658,305200.0
2007-11-13 09:50:00,15.72,15.74,15.65,15.72,218400.0,12.4579,12.4738,12.4024,12.4579,218400.0
2007-11-13 10:00:00,15.72,15.78,15.72,15.74,320400.0,12.4579,12.5055,12.4579,12.4738,320400.0
2007-11-13 10:10:00,15.74,15.79,15.71,15.75,470000.0,12.4738,12.5134,12.45,12.4817,470000.0
2007-11-13 10:20:00,15.74,15.74,15.7,15.7,174000.0,12.4738,12.4738,12.4421,12.4421,174000.0
2007-11-13 10:30:00,15.7,15.7,15.67,15.68,158000.0,12.4421,12.4421,12.4183,12.4262,158000.0
2007-11-13 10:40:00,15.68,15.69,15.67,15.67,345200.0,12.4262,12.4341,12.4183,12.4183,345200.0
2007-11-13 10:50:00,15.67,15.68,15.59,15.6,327600.0,12.4183,12.4262,12.3549,12.3628,327600.0
2007-11-13 11:00:00,15.6,15.64,15.58,15.64,537600.0,12.3628,12.3945,12.347,12.3945,537600.0
2007-11-13 11:10:00,15.64,15.64,15.6,15.62,312800.0,12.3945,12.3945,12.3628,12.3787,312800.0
2007-11-13 11:20:00,15.62,15.7,15.61,15.68,424400.0,12.3787,12.4421,12.3707,12.4262,424400.0
2007-11-13 11:30:00,15.69,15.74,15.63,15.73,368400.0,12.4341,12.4738,12.3866,12.4658,368400.0
2007-11-13 11:40:00,15.72,15.76,15.68,15.68,291200.0,12.4579,12.4896,12.4262,12.4262,291200.0
2007-11-13 11:50:00,15.68,15.73,15.68,15.7,238000.0,12.4262,12.4658,12.4262,12.4421,238000.0
2007-11-13 12:00:00,15.71,15.71,15.65,15.65,275600.0,12.45,12.45,12.4024,12.4024,275600.0
2007-11-13 12:10:00,15.65,15.7,15.65,15.69,192800.0,12.4024,12.4421,12.4024,12.4341,192800.0
2007-11-13 12:20:00,15.69,15.72,15.68,15.7,184000.0,12.4341,12.4579,12.4262,12.4421,184000.0
2007-11-13 12:30:00,15.7,15.75,15.69,15.71,192000.0,12.4421,12.4817,12.4341,12.45,192000.0
2007-11-13 12:40:00,15.71,15.74,15.69,15.72,515200.0,12.45,12.4738,12.4341,12.4579,515200.0
2007-11-13 12:50:00,15.72,15.74,15.71,15.71,150000.0,12.4579,12.4738,12.45,12.45,150000.0
2007-11-13 13:00:00,15.72,15.76,15.72,15.76,123200.0,12.4579,12.4896,12.4579,12.4896,123200.0
2007-11-13 13:10:00,15.76,15.8,15.75,15.78,133200.0,12.4896,12.5213,12.4817,12.5055,133200.0
2007-11-13 13:20:00,15.78,15.87,15.78,15.87,223600.0,12.5055,12.5768,12.5055,12.5768,223600.0
2007-11-13 13:30:00,15.86,15.88,15.84,15.84,108000.0,12.5689,12.5847,12.553,12.553,108000.0
2007-11-13 13:40:00,15.84,15.89,15.83,15.87,117600.0,12.553,12.5926,12.5451,12.5768,117600.0
2007-11-13 13:50:00,15.86,15.89,15.84,15.86,142400.0,12.5689,12.5926,12.553,12.5689,142400.0
2007-11-13 14:00:00,15.86,15.87,15.84,15.85,127200.0,12.5689,12.5768,12.553,12.5609,127200.0
2007-11-13 14:10:00,15.85,15.9,15.85,15.87,156800.0,12.5609,12.6006,12.5609,12.5768,156800.0
2007-11-13 14:20:00,15.88,15.89,15.84,15.84,216000.0,12.5847,12.5926,12.553,12.553,216000.0
2007-11-13 14:30:00,15.84,15.92,15.83,15.9,275200.0,12.553,12.6164,12.5451,12.6006,275200.0
2007-11-13 14:40:00,15.9,15.9,15.86,15.87,101200.0,12.6006,12.6006,12.5689,12.5768,101200.0
2007-11-13 14:50:00,15.87,15.91,15.86,15.9,149200.0,12.5768,12.6085,12.5689,12.6006,149200.0
2007-11-13 15:00:00,15.9,15.96,15.89,15.9,275200.0,12.6006,12.6481,12.5926,12.6006,275200.0
2007-11-13 15:10:00,15.89,15.96,15.89,15.96,401200.0,12.5926,12.6481,12.5926,12.6481,401200.0
2007-11-13 15:20:00,15.95,16.02,15.95,16.01,542000.0,12.6402,12.6957,12.6402,12.6877,542000.0
2007-11-13 15:30:00,16.01,16.01,15.95,15.95,280400.0,12.6877,12.6877,12.6402,12.6402,280400.0
2007-11-13 15:40:00,15.95,16.03,15.95,16.01,806000.0,12.6402,12.7036,12.6402,12.6877,806000.0
2007-11-13 15:50:00,16.01,16.03,15.97,15.97,1093600.0,12.6877,12.7036,12.656,12.656,1093600.0
2007-11-14 09:30:00,16.06,16.2,16.06,16.17,497600.0,12.7274,12.8383,12.7274,12.8145,497600.0
2007-11-14 09:40:00,16.18,16.19,16.03,16.03,211200.0,12.8225,12.8304,12.7036,12.7036,211200.0
2007-11-14 09:50:00,16.04,16.07,16.02,16.03,292000.0,12.7115,12.7353,12.6957,12.7036,292000.0
2007-11-14 10:00:00,16.03,16.04,15.96,15.99,346000.0,12.7036,12.7115,12.6481,12.6719,346000.0
2007-11-14 10:10:00,15.98,15.99,15.94,15.99,268400.0,12.664,12.6719,12.6323,12.6719,268400.0
2007-11-14 10:20:00,15.99,15.99,15.93,15.94,284400.0,12.6719,12.6719,12.6243,12.6323,284400.0
2007-11-14 10:30:00,15.94,15.95,15.93,15.94,406800.0,12.6323,12.6402,12.6243,12.6323,406800.0
2007-11-14 10:40:00,15.94,15.95,15.93,15.94,507200.0,12.6323,12.6402,12.6243,12.6323,507200.0
2007-11-14 10:50:00,15.94,15.95,15.94,15.94,362000.0,12.6323,12.6402,12.6323,12.6323,362000.0
2007-11-14 11:00:00,15.94,15.95,15.94,15.94,608800.0,12.6323,12.6402,12.6323,12.6323,608800.0
2007-11-14 11:10:00,15.94,15.94,15.9,15.9,738800.0,12.6323,12.6323,12.6006,12.6006,738800.0
2007-11-14 11:20:00,15.9,15.93,15.88,15.92,288000.0,12.6006,12.6243,12.5847,12.6164,288000.0
2007-11-14 11:30:00,15.92,15.94,15.92,15.93,142000.0,12.6164,12.6323,12.6164,12.6243,142000.0
2007-11-14 11:40:00,15.92,15.95,15.89,15.9,388000.0,12.6164,12.6402,12.5926,12.6006,388000.0
2007-11-14 11:50:00,15.9,15.95,15.9,15.91,153600.0,12.6006,12.6402,12.6006,12.6085,153600.0
2007-11-14 12:00:00,15.92,15.94,15.91,15.94,66400.0,12.6164,12.6323,12.6085,12.6323,66400.0
2007-11-14 12:10:00,15.94,15.95,15.93,15.93,120800.0,12.6323,12.6402,12.6243,12.6243,120800.0
2007-11-14 12:20:00,15.94,15.95,15.93,15.94,287200.0,12.6323,12.6402,12.6243,12.6323,287200.0
2007-11-14 12:30:00,15.94,15.94,15.93,15.93,140000.0,12.6323,12.6323,12.6243,12.6243,140000.0
2007-11-14 12:40:00,15.93,15.93,15.88,15.88,86400.0,12.6243,12.6243,12.5847,12.5847,86400.0
2007-11-14 12:50:00,15.88,15.9,15.87,15.87,300800.0,12.5847,12.6006,12.5768,12.5768,300800.0
2007-11-14 13:00:00,15.87,15.9,15.87,15.87,103600.0,12.5768,12.6006,12.5768,12.5768,103600.0
2007-11-14 13:10:00,15.87,15.9,15.87,15.88,120400.0,12.5768,12.6006,12.5768,12.5847,120400.0
2007-11-14 13:20:00,15.88,15.9,15.87,15.88,243200.0,12.5847,12.6006,12.5768,12.5847,243200.0
2007-11-14 13:30:00,15.88,15.9,15.88,15.9,223600.0,12.5847,12.6006,12.5847,12.6006,223600.0
2007-11-14 13:40:00,15.9,15.91,15.86,15.86,122400.0,12.6006,12.6085,12.5689,12.5689,122400.0
2007-11-14 13:50:00,15.87,15.87,15.83,15.83,545200.0,12.5768,12.5768,12.5451,12.5451,545200.0
2007-11-14 14:00:00,15.83,15.87,15.81,15.87,185600.0,12.5451,12.5768,12.5292,12.5768,185600.0
2007-11-14 14:10:00,15.87,15.91,15.85,15.9,202000.0,12.5768,12.6085,12.5609,12.6006,202000.0
2007-11-14 14:20:00,15.9,15.92,15.9,15.9,205600.0,12.6006,12.6164,12.6006,12.6006,205600.0
2007-11-14 14:30:00,15.9,15.91,15.88,15.91,116000.0,12.6006,12.6085,12.5847,12.6085,116000.0
2007-11-14 14:40:00,15.91,15.91,15.85,15.87,120000.0,12.6085,12.6085,12.5609,12.5768,120000.0
2007-11-14 14:50:00,15.87,15.89,15.86,15.86,110000.0,12.5768,12.5926,12.5689,12.5689,110000.0
2007-11-14 15:00:00,15.86,15.89,15.84,15.89,158000.0,12.5689,12.5926,12.553,12.5926,158000.0
2007-11-14 15:10:00,15.89,15.93,15.88,15.93,349600.0,12.5926,12.6243,12.5847,12.6243,349600.0
2007-11-14 15:20:00,15.93,16.0,15.92,15.99,316000.0,12.6243,12.6798,12.6164,12.6719,316000.0
2007-11-14 15:30:00,15.99,15.99,15.88,15.88,345600.0,12.6719,12.6719,12.5847,12.5847,345600.0
2007-11-14 15:40:00,15.88,15.9,15.84,15.87,293200.0,12.5847,12.6006,12.553,12.5768,293200.0
2007-11-14 15:50:00,15.87,15.87,15.79,15.8,366800.0,12.5768,12.5768,12.5134,12.5213,366800.0
2007-11-15 09:30:00,15.75,15.99,15.57,15.64,520400.0,12.4817,12.6719,12.339,12.3945,520400.0
2007-11-15 09:40:00,15.65,15.77,15.64,15.66,268400.0,12.4024,12.4975,12.3945,12.4104,268400.0
2007-11-15 09:50:00,15.67,15.78,15.66,15.71,308400.0,12.4183,12.5055,12.4104,12.45,308400.0
2007-11-15 10:00:00,15.71,15.78,15.7,15.77,181600.0,12.45,12.5055,12.4421,12.4975,181600.0
2007-11-15 10:10:00,15.77,15.83,15.76,15.82,247200.0,12.4975,12.5451,12.4896,12.5372,247200.0
2007-11-15 10:20:00,15.82,15.87,15.79,15.79,154400.0,12.5372,12.5768,12.5134,12.5134,154400.0
2007-11-15 10:30:00,15.79,15.86,15.73,15.85,230800.0,12.5134,12.5689,12.4658,12.5609,230800.0
2007-11-15 10:40:00,15.86,15.87,15.82,15.87,112400.0,12.5689,12.5768,12.5372,12.5768,112400.0
2007-11-15 10:50:00,15.87,15.87,15.84,15.85,134000.0,12.5768,12.5768,12.553,12.5609,134000.0
2007-11-15 11:00:00,15.85,15.93,15.84,15.93,176400.0,12.5609,12.6243,12.553,12.6243,176400.0
2007-11-15 11:10:00,15.93,15.94,15.87,15.88,119600.0,12.6243,12.6323,12.5768,12.5847,119600.0
2007-11-15 11:20:00,15.88,15.88,15.85,15.86,128400.0,12.5847,12.5847,12.5609,12.5689,128400.0
2007-11-15 11:30:00,15.86,15.87,15.82,15.86,94800.0,12.5689,12.5768,12.5372,12.5689,94800.0
2007-11-15 11:40:00,15.85,15.91,15.85,15.91,94800.0,12.5609,12.6085,12.5609,12.6085,94800.0
2007-11-15 11:50:00,15.9,15.91,15.83,15.88,102400.0,12.6006,12.6085,12.5451,12.5847,102400.0
2007-11-15 12:00:00,15.89,15.94,15.88,15.94,155200.0,12.5926,12.6323,12.5847,12.6323,155200.0
2007-11-15 12:10:00,15.94,15.94,15.87,15.89,90800.0,12.6323,12.6323,12.5768,12.5926,90800.0
2007-11-15 12:20:00,15.89,15.9,15.87,15.87,121200.0,12.5926,12.6006,12.5768,12.5768,121200.0
2007-11-15 12:30:00,15.87,15.91,15.85,15.9,125200.0,12.5768,12.6085,12.5609,12.6006,125200.0
2007-11-15 12:40:00,15.9,15.91,15.83,15.87,117200.0,12.6006,12.6085,12.5451,12.5768,117200.0
2007-11-15 12:50:00,15.87,15.88,15.86,15.88,62000.0,12.5768,12.5847,12.5689,12.5847,62000.0
2007-11-15 13:00:00,15.88,15.91,15.86,15.86,69600.0,12.5847,12.6085,12.5689,12.5689,69600.0
2007-11-15 13:10:00,15.86,15.88,15.84,15.84,122400.0,12.5689,12.5847,12.553,12.553,122400.0
2007-11-15 13:20:00,15.84,15.88,15.82,15.87,109600.0,12.553,12.5847,12.5372,12.5768,109600.0
2007-11-15 13:30:00,15.88,15.91,15.85,15.85,154000.0,12.5847,12.6085,12.5609,12.5609,154000.0
2007-11-15 13:40:00,15.85,15.88,15.8,15.88,145200.0,12.5609,12.5847,12.5213,12.5847,145200.0
2007-11-15 13:50:00,15.88,15.89,15.83,15.84,115200.0,12.5847,12.5926,12.5451,12.553,115200.0
2007-11-15 14:00:00,15.84,15.84,15.79,15.8,180800.0,12.553,12.553,12.5134,12.5213,180800.0
2007-11-15 14:10:00,15.81,15.82,15.78,15.8,159600.0,12.5292,12.5372,12.5055,12.5213,159600.0
2007-11-15 14:20:00,15.8,15.81,15.77,15.81,158800.0,12.5213,12.5292,12.4975,12.5292,158800.0
2007-11-15 14:30:00,15.81,15.82,15.76,15.8,287200.0,12.5292,12.5372,12.4896,12.5213,287200.0
2007-11-15 14:40:00,15.8,15.8,15.71,15.74,146000.0,12.5213,12.5213,12.45,12.4738,146000.0
2007-11-15 14:50:00,15.75,15.75,15.69,15.69,126400.0,12.4817,12.4817,12.4341,12.4341,126400.0
2007-11-15 15:00:00,15.69,15.73,15.65,15.7,217200.0,12.4341,12.4658,12.4024,12.4421,217200.0
2007-11-15 15:10:00,15.7,15.76,15.68,15.76,227200.0,12.4421,12.4896,12.4262,12.4896,227200.0
2007-11-15 15:20:00,15.76,15.8,15.75,15.75,292400.0,12.4896,12.5213,12.4817,12.4817,292400.0
2007-11-15 15:30:00,15.75,15.76,15.66,15.67,384400.0,12.4817,12.4896,12.4104,12.4183,384400.0
2007-11-15 15:40:00,15.67,15.82,15.65,15.77,653200.0,12.4183,12.5372,12.4024,12.4975,653200.0
2007-11-15 15:50:00,15.77,15.77,15.71,15.75,551600.0,12.4975,12.4975,12.45,12.4817,551600.0
2007-11-16 09:30:00,15.9,15.98,15.57,15.68,1196800.0,12.6006,12.664,12.339,12.4262,1196800.0
2007-11-16 09:40:00,15.68,15.69,15.59,15.67,257200.0,12.4262,12.4341,12.3549,12.4183,257200.0
2007-11-16 09:50:00,15.67,15.68,15.61,15.62,168400.0,12.4183,12.4262,12.3707,12.3787,168400.0
2007-11-16 10:00:00,15.61,15.65,15.55,15.65,454000.0,12.3707,12.4024,12.3232,12.4024,454000.0
2007-11-16 10:10:00,15.65,15.7,15.62,15.66,162400.0,12.4024,12.4421,12.3787,12.4104,162400.0
2007-11-16 10:20:00,15.66,15.69,15.57,15.58,186000.0,12.4104,12.4341,12.339,12.347,186000.0
2007-11-16 10:30:00,15.57,15.61,15.56,15.59,172800.0,12.339,12.3707,12.3311,12.3549,172800.0
2007-11-16 10:40:00,15.59,15.59,15.51,15.57,461200.0,12.3549,12.3549,12.2915,12.339,461200.0
2007-11-16 10:50:00,15.57,15.58,15.55,15.56,121200.0,12.339,12.347,12.3232,12.3311,121200.0
2007-11-16 11:00:00,15.56,15.61,15.56,15.57,184400.0,12.3311,12.3707,12.3311,12.339,184400.0
2007-11-16 11:10:00,15.57,15.6,15.55,15.59,63600.0,12.339,12.3628,12.3232,12.3549,63600.0
2007-11-16 11:20:00,15.59,15.61,15.52,15.54,109600.0,12.3549,12.3707,12.2994,12.3153,109600.0
2007-11-16 11:30:00,15.54,15.57,15.44,15.49,1791200.0,12.3153,12.339,12.236,12.2756,1791200.0
2007-11-16 11:40:00,15.49,15.53,15.4,15.5,602800.0,12.2756,12.3073,12.2043,12.2836,602800.0
2007-11-16 11:50:00,15.5,15.56,15.49,15.5,222400.0,12.2836,12.3311,12.2756,12.2836,222400.0
2007-11-16 12:00:00,15.49,15.56,15.48,15.56,159600.0,12.2756,12.3311,12.2677,12.3311,159600.0
2007-11-16 12:10:00,15.56,15.59,15.53,15.53,235200.0,12.3311,12.3549,12.3073,12.3073,235200.0
2007-11-16 12:20:00,15.53,15.54,15.51,15.51,284000.0,12.3073,12.3153,12.2915,12.2915,284000.0
2007-11-16 12:30:00,15.51,15.55,15.5,15.53,177200.0,12.2915,12.3232,12.2836,12.3073,177200.0
2007-11-16 12:40:00,15.53,15.56,15.51,15.51,198000.0,12.3073,12.3311,12.2915,12.2915,198000.0
2007-11-16 12:50:00,15.51,15.53,15.47,15.5,176000.0,12.2915,12.3073,12.2598,12.2836,176000.0
2007-11-16 13:00:00,15.51,15.59,15.51,15.59,261600.0,12.2915,12.3549,12.2915,12.3549,261600.0
2007-11-16 13:10:00,15.59,15.63,15.58,15.63,250800.0,12.3549,12.3866,12.347,12.3866,250800.0
2007-11-16 13:20:00,15.63,15.63,15.56,15.59,280800.0,12.3866,12.3866,12.3311,12.3549,280800.0
2007-11-16 13:30:00,15.59,15.65,15.57,15.61,170800.0,12.3549,12.4024,12.339,12.3707,170800.0
2007-11-16 13:40:00,15.61,15.7,15.6,15.67,288000.0,12.3707,12.4421,12.3628,12.4183,288000.0
2007-11-16 13:50:00,15.67,15.67,15.53,15.55,106800.0,12.4183,12.4183,12.3073,12.3232,106800.0
2007-11-16 14:00:00,15.54,15.56,15.51,15.56,230000.0,12.3153,12.3311,12.2915,12.3311,230000.0
2007-11-16 14:10:00,15.56,15.56,15.51,15.52,371600.0,12.3311,12.3311,12.2915,12.2994,371600.0
2007-11-16 14:20:00,15.53,15.56,15.5,15.55,268000.0,12.3073,12.3311,12.2836,12.3232,268000.0
2007-11-16 14:30:00,15.55,15.55,15.44,15.45,340000.0,12.3232,12.3232,12.236,12.2439,340000.0
2007-11-16 14:40:00,15.45,15.52,15.44,15.51,431600.0,12.2439,12.2994,12.236,12.2915,431600.0
2007-11-16 14:50:00,15.52,15.54,15.49,15.53,346400.0,12.2994,12.3153,12.2756,12.3073,346400.0
2007-11-16 15:00:00,15.53,15.54,15.49,15.52,517200.0,12.3073,12.3153,12.2756,12.2994,517200.0
2007-11-16 15:10:00,15.52,15.56,15.52,15.55,216000.0,12.2994,12.3311,12.2994,12.3232,216000.0
2007-11-16 15:20:00,15.56,15.57,15.53,15.56,222000.0,12.3311,12.339,12.3073,12.3311,222000.0
2007-11-16 15:30:00,15.55,15.56,15.51,15.53,272800.0,12.3232,12.3311,12.2915,12.3073,272800.0
2007-11-16 15:40:00,15.55,15.68,15.55,15.68,502000.0,12.3232,12.4262,12.3232,12.4262,502000.0
2007-11-16 15:50:00,15.68,15.71,15.65,15.69,797200.0,12.4262,12.45,12.4024,12.4341,797200.0
2007-11-19 09:30:00,15.59,15.66,15.58,15.6,241600.0,12.3549,12.4104,12.347,12.3628,241600.0
2007-11-19 09:40:00,15.6,15.66,15.54,15.66,293200.0,12.3628,12.4104,12.3153,12.4104,293200.0
2007-11-19 09:50:00,15.65,15.76,15.65,15.72,534800.0,12.4024,12.4896,12.4024,12.4579,534800.0
2007-11-19 10:00:00,15.72,15.79,15.71,15.74,322800.0,12.4579,12.5134,12.45,12.4738,322800.0
2007-11-19 10:10:00,15.73,15.74,15.68,15.73,296400.0,12.4658,12.4738,12.4262,12.4658,296400.0
2007-11-19 10:20:00,15.74,15.81,15.73,15.8,214800.0,12.4738,12.5292,12.4658,12.5213,214800.0
2007-11-19 10:30:00,15.8,15.8,15.75,15.78,262000.0,12.5213,12.5213,12.4817,12.5055,262000.0
2007-11-19 10:40:00,15.77,15.78,15.71,15.74,204000.0,12.4975,12.5055,12.45,12.4738,204000.0
2007-11-19 10:50:00,15.74,15.74,15.66,15.67,170400.0,12.4738,12.4738,12.4104,12.4183,170400.0
2007-11-19 11:00:00,15.67,15.7,15.6,15.6,512000.0,12.4183,12.4421,12.3628,12.3628,512000.0
2007-11-19 11:10:00,15.6,15.64,15.56,15.64,347600.0,12.3628,12.3945,12.3311,12.3945,347600.0
2007-11-19 11:20:00,15.64,15.66,15.62,15.62,252000.0,12.3945,12.4104,12.3787,12.3787,252000.0
2007-11-19 11:30:00,15.62,15.7,15.59,15.65,370800.0,12.3787,12.4421,12.3549,12.4024,370800.0
2007-11-19 11:40:00,15.66,15.7,15.58,15.59,328800.0,12.4104,12.4421,12.347,12.3549,328800.0
2007-11-19 11:50:00,15.59,15.67,15.59,15.6,156800.0,12.3549,12.4183,12.3549,12.3628,156800.0
2007-11-19 12:00:00,15.6,15.65,15.6,15.64,159600.0,12.3628,12.4024,12.3628,12.3945,159600.0
2007-11-19 12:10:00,15.65,15.66,15.62,15.64,110400.0,12.4024,12.4104,12.3787,12.3945,110400.0
2007-11-19 12:20:00,15.64,15.64,15.63,15.64,83200.0,12.3945,12.3945,12.3866,12.3945,83200.0
2007-11-19 12:30:00,15.63,15.65,15.61,15.64,142000.0,12.3866,12.4024,12.3707,12.3945,142000.0
2007-11-19 12:40:00,15.63,15.64,15.56,15.56,145200.0,12.3866,12.3945,12.3311,12.3311,145200.0
2007-11-19 12:50:00,15.57,15.57,15.52,15.56,211600.0,12.339,12.339,12.2994,12.3311,211600.0
2007-11-19 13:00:00,15.57,15.6,15.53,15.54,172800.0,12.339,12.3628,12.3073,12.3153,172800.0
2007-11-19 13:10:00,15.54,15.56,15.53,15.54,149600.0,12.3153,12.3311,12.3073,12.3153,149600.0
2007-11-19 13:20:00,15.54,15.55,15.52,15.52,189600.0,12.3153,12.3232,12.2994,12.2994,189600.0
2007-11-19 13:30:00,15.52,15.54,15.5,15.51,123600.0,12.2994,12.3153,12.2836,12.2915,123600.0
2007-11-19 13:40:00,15.51,15.51,15.47,15.49,175600.0,12.2915,12.2915,12.2598,12.2756,175600.0
2007-11-19 13:50:00,15.49,15.49,15.41,15.42,266400.0,12.2756,12.2756,12.2122,12.2202,266400.0
2007-11-19 14:00:00,15.42,15.5,15.41,15.49,276000.0,12.2202,12.2836,12.2122,12.2756,276000.0
2007-11-19 14:10:00,15.49,15.54,15.47,15.53,186800.0,12.2756,12.3153,12.2598,12.3073,186800.0
2007-11-19 14:20:00,15.54,15.56,15.51,15.54,146400.0,12.3153,12.3311,12.2915,12.3153,146400.0
2007-11-19 14:30:00,15.54,15.59,15.52,15.59,376400.0,12.3153,12.3549,12.2994,12.3549,376400.0
2007-11-19 14:40:00,15.59,15.65,15.59,15.65,309200.0,12.3549,12.4024,12.3549,12.4024,309200.0
2007-11-19 14:50:00,15.64,15.65,15.56,15.56,303200.0,12.3945,12.4024,12.3311,12.3311,303200.0
2007-11-19 15:00:00,15.56,15.56,15.52,15.52,252400.0,12.3311,12.3311,12.2994,12.2994,252400.0
2007-11-19 15:10:00,15.52,15.53,15.49,15.52,308400.0,12.2994,12.3073,12.2756,12.2994,308400.0
2007-11-19 15:20:00,15.52,15.56,15.51,15.53,431600.0,12.2994,12.3311,12.2915,12.3073,431600.0
2007-11-19 15:30:00,15.53,15.53,15.48,15.49,412800.0,12.3073,12.3073,12.2677,12.2756,412800.0
2007-11-19 15:40:00,15.49,15.51,15.46,15.5,517200.0,12.2756,12.2915,12.2519,12.2836,517200.0
2007-11-19 15:50:00,15.5,15.52,15.48,15.5,818000.0,12.2836,12.2994,12.2677,12.2836,818000.0
2007-11-20 09:30:00,15.54,15.73,15.54,15.58,687600.0,12.3153,12.4658,12.3153,12.347,687600.0
2007-11-20 09:40:00,15.58,15.66,15.56,15.61,185200.0,12.347,12.4104,12.3311,12.3707,185200.0
2007-11-20 09:50:00,15.61,15.65,15.58,15.59,314800.0,12.3707,12.4024,12.347,12.3549,314800.0
2007-11-20 10:00:00,15.6,15.66,15.6,15.66,140800.0,12.3628,12.4104,12.3628,12.4104,140800.0
2007-11-20 10:10:00,15.66,15.67,15.6,15.64,108800.0,12.4104,12.4183,12.3628,12.3945,108800.0
2007-11-20 10:20:00,15.65,15.66,15.62,15.66,176400.0,12.4024,12.4104,12.3787,12.4104,176400.0
2007-11-20 10:30:00,15.65,15.68,15.58,15.65,302400.0,12.4024,12.4262,12.347,12.4024,302400.0
2007-11-20 10:40:00,15.65,15.68,15.62,15.65,320400.0,12.4024,12.4262,12.3787,12.4024,320400.0
2007-11-20 10:50:00,15.65,15.65,15.53,15.6,355600.0,12.4024,12.4024,12.3073,12.3628,355600.0
2007-11-20 11:00:00,15.6,15.68,15.59,15.66,161200.0,12.3628,12.4262,12.3549,12.4104,161200.0
2007-11-20 11:10:00,15.66,15.67,15.64,15.67,124800.0,12.4104,12.4183,12.3945,12.4183,124800.0
2007-11-20 11:20:00,15.67,15.68,15.6,15.61,87200.0,12.4183,12.4262,12.3628,12.3707,87200.0
2007-11-20 11:30:00,15.61,15.61,15.54,15.56,254400.0,12.3707,12.3707,12.3153,12.3311,254400.0
2007-11-20 11:40:00,15.56,15.56,15.52,15.53,310800.0,12.3311,12.3311,12.2994,12.3073,310800.0
2007-11-20 11:50:00,15.53,15.58,15.53,15.54,190800.0,12.3073,12.347,12.3073,12.3153,190800.0
2007-11-20 12:00:00,15.54,15.55,15.49,15.5,203200.0,12.3153,12.3232,12.2756,12.2836,203200.0
2007-11-20 12:10:00,15.5,15.52,15.47,15.5,125200.0,12.2836,12.2994,12.2598,12.2836,125200.0
2007-11-20 12:20:00,15.51,15.54,15.5,15.52,54400.0,12.2915,12.3153,12.2836,12.2994,54400.0
2007-11-20 12:30:00,15.53,15.55,15.47,15.51,217600.0,12.3073,12.3232,12.2598,12.2915,217600.0
2007-11-20 12:40:00,15.51,15.52,15.47,15.51,133600.0,12.2915,12.2994,12.2598,12.2915,133600.0
2007-11-20 12:50:00,15.51,15.53,15.5,15.52,64000.0,12.2915,12.3073,12.2836,12.2994,64000.0
2007-11-20 13:00:00,15.52,15.52,15.41,15.44,167200.0,12.2994,12.2994,12.2122,12.236,167200.0
2007-11-20 13:10:00,15.44,15.47,15.41,15.47,336800.0,12.236,12.2598,12.2122,12.2598,336800.0
2007-11-20 13:20:00,15.47,15.47,15.43,15.44,396800.0,12.2598,12.2598,12.2281,12.236,396800.0
2007-11-20 13:30:00,15.45,15.51,15.44,15.48,255600.0,12.2439,12.2915,12.236,12.2677,255600.0
2007-11-20 13:40:00,15.48,15.49,15.44,15.46,146400.0,12.2677,12.2756,12.236,12.2519,146400.0
2007-11-20 13:50:00,15.46,15.48,15.43,15.47,186800.0,12.2519,12.2677,12.2281,12.2598,186800.0
2007-11-20 14:00:00,15.47,15.51,15.38,15.44,618400.0,12.2598,12.2915,12.1885,12.236,618400.0
2007-11-20 14:10:00,15.43,15.49,15.38,15.48,334000.0,12.2281,12.2756,12.1885,12.2677,334000.0
2007-11-20 14:20:00,15.47,15.5,15.42,15.44,336000.0,12.2598,12.2836,12.2202,12.236,336000.0
2007-11-20 14:30:00,15.44,15.48,15.43,15.47,251200.0,12.236,12.2677,12.2281,12.2598,251200.0
2007-11-20 14:40:00,15.47,15.5,15.42,15.49,393200.0,12.2598,12.2836,12.2202,12.2756,393200.0
2007-11-20 14:50:00,15.49,15.49,15.43,15.44,172000.0,12.2756,12.2756,12.2281,12.236,172000.0
2007-11-20 15:00:00,15.44,15.45,15.41,15.45,275200.0,12.236,12.2439,12.2122,12.2439,275200.0
2007-11-20 15:10:00,15.45,15.46,15.42,15.42,295200.0,12.2439,12.2519,12.2202,12.2202,295200.0
2007-11-20 15:20:00,15.42,15.54,15.42,15.53,462000.0,12.2202,12.3153,12.2202,12.3073,462000.0
2007-11-20 15:30:00,15.53,15.62,15.53,15.6,442800.0,12.3073,12.3787,12.3073,12.3628,442800.0
2007-11-20 15:40:00,15.6,15.67,15.6,15.6,532000.0,12.3628,12.4183,12.3628,12.3628,532000.0
2007-11-20 15:50:00,15.6,15.61,15.52,15.58,925600.0,12.3628,12.3707,12.2994,12.347,925600.0
2007-11-21 09:30:00,15.33,15.5,15.33,15.44,304800.0,12.1488,12.2836,12.1488,12.236,304800.0
2007-11-21 09:40:00,15.44,15.54,15.42,15.53,178000.0,12.236,12.3153,12.2202,12.3073,178000.0
2007-11-21 09:50:00,15.52,15.55,15.48,15.51,200800.0,12.2994,12.3232,12.2677,12.2915,200800.0
2007-11-21 10:00:00,15.49,15.53,15.44,15.47,159600.0,12.2756,12.3073,12.236,12.2598,159600.0
2007-11-21 10:10:00,15.46,15.56,15.44,15.55,195600.0,12.2519,12.3311,12.236,12.3232,195600.0
2007-11-21 10:20:00,15.54,15.56,15.52,15.55,100000.0,12.3153,12.3311,12.2994,12.3232,100000.0
2007-11-21 10:30:00,15.55,15.55,15.49,15.52,196000.0,12.3232,12.3232,12.2756,12.2994,196000.0
2007-11-21 10:40:00,15.51,15.56,15.49,15.56,142800.0,12.2915,12.3311,12.2756,12.3311,142800.0
2007-11-21 10:50:00,15.55,15.55,15.51,15.53,133600.0,12.3232,12.3232,12.2915,12.3073,133600.0
2007-11-21 11:00:00,15.52,15.55,15.51,15.54,366000.0,12.2994,12.3232,12.2915,12.3153,366000.0
2007-11-21 11:10:00,15.55,15.63,15.54,15.62,192000.0,12.3232,12.3866,12.3153,12.3787,192000.0
2007-11-21 11:20:00,15.63,15.7,15.62,15.7,262800.0,12.3866,12.4421,12.3787,12.4421,262800.0
2007-11-21 11:30:00,15.7,15.75,15.69,15.75,282800.0,12.4421,12.4817,12.4341,12.4817,282800.0
2007-11-21 11:40:00,15.74,15.82,15.72,15.82,313600.0,12.4738,12.5372,12.4579,12.5372,313600.0
2007-11-21 11:50:00,15.82,15.85,15.77,15.78,214800.0,12.5372,12.5609,12.4975,12.5055,214800.0
2007-11-21 12:00:00,15.78,15.8,15.76,15.76,170000.0,12.5055,12.5213,12.4896,12.4896,170000.0
2007-11-21 12:10:00,15.76,15.79,15.76,15.77,148000.0,12.4896,12.5134,12.4896,12.4975,148000.0
2007-11-21 12:20:00,15.77,15.78,15.75,15.77,118000.0,12.4975,12.5055,12.4817,12.4975,118000.0
2007-11-21 12:30:00,15.76,15.83,15.75,15.83,130800.0,12.4896,12.5451,12.4817,12.5451,130800.0
2007-11-21 12:40:00,15.82,15.84,15.8,15.81,172800.0,12.5372,12.553,12.5213,12.5292,172800.0
2007-11-21 12:50:00,15.81,15.86,15.77,15.86,167200.0,12.5292,12.5689,12.4975,12.5689,167200.0
2007-11-21 13:00:00,15.86,15.93,15.84,15.89,268400.0,12.5689,12.6243,12.553,12.5926,268400.0
2007-11-21 13:10:00,15.9,15.9,15.85,15.86,108800.0,12.6006,12.6006,12.5609,12.5689,108800.0
2007-11-21 13:20:00,15.86,15.87,15.81,15.82,198000.0,12.5689,12.5768,12.5292,12.5372,198000.0
2007-11-21 13:30:00,15.83,15.83,15.81,15.82,102400.0,12.5451,12.5451,12.5292,12.5372,102400.0
2007-11-21 13:40:00,15.82,15.83,15.78,15.82,188000.0,12.5372,12.5451,12.5055,12.5372,188000.0
2007-11-21 13:50:00,15.83,15.85,15.8,15.82,124000.0,12.5451,12.5609,12.5213,12.5372,124000.0
2007-11-21 14:00:00,15.83,15.84,15.79,15.81,85200.0,12.5451,12.553,12.5134,12.5292,85200.0
2007-11-21 14:10:00,15.82,15.86,15.81,15.83,80800.0,12.5372,12.5689,12.5292,12.5451,80800.0
2007-11-21 14:20:00,15.83,15.87,15.81,15.85,113600.0,12.5451,12.5768,12.5292,12.5609,113600.0
2007-11-21 14:30:00,15.86,15.88,15.84,15.86,209600.0,12.5689,12.5847,12.553,12.5689,209600.0
2007-11-21 14:40:00,15.86,15.88,15.85,15.86,161600.0,12.5689,12.5847,12.5609,12.5689,161600.0
2007-11-21 14:50:00,15.86,15.96,15.86,15.96,323200.0,12.5689,12.6481,12.5689,12.6481,323200.0
2007-11-21 15:00:00,15.96,15.98,15.92,15.93,333200.0,12.6481,12.664,12.6164,12.6243,333200.0
2007-11-21 15:10:00,15.93,15.95,15.89,15.9,562400.0,12.6243,12.6402,12.5926,12.6006,562400.0
2007-11-21 15:20:00,15.91,15.93,15.85,15.85,301200.0,12.6085,12.6243,12.5609,12.5609,301200.0
2007-11-21 15:30:00,15.85,15.89,15.84,15.89,363200.0,12.5609,12.5926,12.553,12.5926,363200.0
2007-11-21 15:40:00,15.89,15.89,15.8,15.83,809200.0,12.5926,12.5926,12.5213,12.5451,809200.0
2007-11-21 15:50:00,15.83,15.84,15.71,15.74,644400.0,12.5451,12.553,12.45,12.4738,644400.0
2007-11-23 09:30:00,15.78,15.96,15.78,15.89,291200.0,12.5055,12.6481,12.5055,12.5926,291200.0
2007-11-23 09:40:00,15.9,15.9,15.76,15.77,135200.0,12.6006,12.6006,12.4896,12.4975,135200.0
2007-11-23 09:50:00,15.77,15.78,15.72,15.77,116800.0,12.4975,12.5055,12.4579,12.4975,116800.0
2007-11-23 10:00:00,15.77,15.8,15.73,15.79,83600.0,12.4975,12.5213,12.4658,12.5134,83600.0
2007-11-23 10:10:00,15.79,15.81,15.78,15.81,58400.0,12.5134,12.5292,12.5055,12.5292,58400.0
2007-11-23 10:20:00,15.81,15.85,15.8,15.8,89200.0,12.5292,12.5609,12.5213,12.5213,89200.0
2007-11-23 10:30:00,15.8,15.8,15.78,15.8,104800.0,12.5213,12.5213,12.5055,12.5213,104800.0
2007-11-23 10:40:00,15.8,15.81,15.79,15.81,78400.0,12.5213,12.5292,12.5134,12.5292,78400.0
2007-11-23 10:50:00,15.81,15.83,15.8,15.83,90400.0,12.5292,12.5451,12.5213,12.5451,90400.0
2007-11-23 11:00:00,15.83,15.87,15.83,15.83,96000.0,12.5451,12.5768,12.5451,12.5451,96000.0
2007-11-23 11:10:00,15.83,15.84,15.82,15.82,52400.0,12.5451,12.553,12.5372,12.5372,52400.0
2007-11-23 11:20:00,15.82,15.87,15.81,15.87,122800.0,12.5372,12.5768,12.5292,12.5768,122800.0
2007-11-23 11:30:00,15.87,15.92,15.86,15.91,82800.0,12.5768,12.6164,12.5689,12.6085,82800.0
2007-11-23 11:40:00,15.92,15.96,15.91,15.94,100800.0,12.6164,12.6481,12.6085,12.6323,100800.0
2007-11-23 11:50:00,15.95,15.97,15.93,15.94,101200.0,12.6402,12.656,12.6243,12.6323,101200.0
2007-11-23 12:00:00,15.93,15.95,15.9,15.95,94400.0,12.6243,12.6402,12.6006,12.6402,94400.0
2007-11-23 12:10:00,15.95,16.0,15.95,15.99,139200.0,12.6402,12.6798,12.6402,12.6719,139200.0
2007-11-23 12:20:00,15.99,16.0,15.97,15.99,230000.0,12.6719,12.6798,12.656,12.6719,230000.0
2007-11-23 12:30:00,15.99,15.99,15.94,15.94,159600.0,12.6719,12.6719,12.6323,12.6323,159600.0
2007-11-23 12:40:00,15.94,15.96,15.91,15.93,337600.0,12.6323,12.6481,12.6085,12.6243,337600.0
2007-11-23 12:50:00,15.93,15.94,15.86,15.92,352400.0,12.6243,12.6323,12.5689,12.6164,352400.0
2007-11-26 09:30:00,15.97,15.97,15.84,15.92,346800.0,12.656,12.656,12.553,12.6164,346800.0
2007-11-26 09:40:00,15.92,15.92,15.81,15.82,263200.0,12.6164,12.6164,12.5292,12.5372,263200.0
2007-11-26 09:50:00,15.83,15.92,15.79,15.9,302400.0,12.5451,12.6164,12.5134,12.6006,302400.0
2007-11-26 10:00:00,15.9,15.92,15.87,15.9,124000.0,12.6006,12.6164,12.5768,12.6006,124000.0
2007-11-26 10:10:00,15.9,15.94,15.89,15.91,135200.0,12.6006,12.6323,12.5926,12.6085,135200.0
2007-11-26 10:20:00,15.91,15.94,15.89,15.91,283200.0,12.6085,12.6323,12.5926,12.6085,283200.0
2007-11-26 10:30:00,15.9,15.93,15.86,15.93,252800.0,12.6006,12.6243,12.5689,12.6243,252800.0
2007-11-26 10:40:00,15.92,15.93,15.81,15.83,189600.0,12.6164,12.6243,12.5292,12.5451,189600.0
2007-11-26 10:50:00,15.84,15.84,15.77,15.79,213600.0,12.553,12.553,12.4975,12.5134,213600.0
2007-11-26 11:00:00,15.79,15.85,15.79,15.81,170800.0,12.5134,12.5609,12.5134,12.5292,170800.0
2007-11-26 11:10:00,15.81,15.81,15.76,15.81,135600.0,12.5292,12.5292,12.4896,12.5292,135600.0
2007-11-26 11:20:00,15.81,15.81,15.78,15.78,92000.0,12.5292,12.5292,12.5055,12.5055,92000.0
2007-11-26 11:30:00,15.78,15.9,15.78,15.89,160800.0,12.5055,12.6006,12.5055,12.5926,160800.0
2007-11-26 11:40:00,15.88,15.89,15.85,15.87,131600.0,12.5847,12.5926,12.5609,12.5768,131600.0
2007-11-26 11:50:00,15.88,15.89,15.82,15.83,138400.0,12.5847,12.5926,12.5372,12.5451,138400.0
2007-11-26 12:00:00,15.82,15.84,15.79,15.8,167600.0,12.5372,12.553,12.5134,12.5213,167600.0
2007-11-26 12:10:00,15.8,15.82,15.79,15.79,87200.0,12.5213,12.5372,12.5134,12.5134,87200.0
2007-11-26 12:20:00,15.79,15.9,15.79,15.9,170400.0,12.5134,12.6006,12.5134,12.6006,170400.0
2007-11-26 12:30:00,15.9,15.91,15.86,15.89,102400.0,12.6006,12.6085,12.5689,12.5926,102400.0
2007-11-26 12:40:00,15.89,15.94,15.88,15.93,97200.0,12.5926,12.6323,12.5847,12.6243,97200.0
2007-11-26 12:50:00,15.93,15.93,15.9,15.91,146800.0,12.6243,12.6243,12.6006,12.6085,146800.0
2007-11-26 13:00:00,15.92,15.92,15.88,15.88,200800.0,12.6164,12.6164,12.5847,12.5847,200800.0
2007-11-26 13:10:00,15.87,15.88,15.85,15.85,112400.0,12.5768,12.5847,12.5609,12.5609,112400.0
2007-11-26 13:20:00,15.86,15.86,15.85,15.85,134000.0,12.5689,12.5689,12.5609,12.5609,134000.0
2007-11-26 13:30:00,15.85,15.85,15.83,15.85,80800.0,12.5609,12.5609,12.5451,12.5609,80800.0
2007-11-26 13:40:00,15.85,15.86,15.8,15.81,150800.0,12.5609,12.5689,12.5213,12.5292,150800.0
2007-11-26 13:50:00,15.81,15.82,15.79,15.82,145200.0,12.5292,12.5372,12.5134,12.5372,145200.0
2007-11-26 14:00:00,15.82,15.84,15.8,15.81,94800.0,12.5372,12.553,12.5213,12.5292,94800.0
2007-11-26 14:10:00,15.82,15.83,15.79,15.83,152000.0,12.5372,12.5451,12.5134,12.5451,152000.0
2007-11-26 14:20:00,15.83,15.83,15.8,15.8,86000.0,12.5451,12.5451,12.5213,12.5213,86000.0
2007-11-26 14:30:00,15.8,15.82,15.78,15.79,131600.0,12.5213,12.5372,12.5055,12.5134,131600.0
2007-11-26 14:40:00,15.78,15.81,15.75,15.76,139200.0,12.5055,12.5292,12.4817,12.4896,139200.0
2007-11-26 14:50:00,15.76,15.79,15.72,15.72,213600.0,12.4896,12.5134,12.4579,12.4579,213600.0
2007-11-26 15:00:00,15.73,15.73,15.69,15.7,254800.0,12.4658,12.4658,12.4341,12.4421,254800.0
2007-11-26 15:10:00,15.7,15.73,15.66,15.7,237200.0,12.4421,12.4658,12.4104,12.4421,237200.0
2007-11-26 15:20:00,15.69,15.69,15.62,15.65,226000.0,12.4341,12.4341,12.3787,12.4024,226000.0
2007-11-26 15:30:00,15.65,15.69,15.65,15.67,176400.0,12.4024,12.4341,12.4024,12.4183,176400.0
2007-11-26 15:40:00,15.67,15.7,15.63,15.66,372800.0,12.4183,12.4421,12.3866,12.4104,372800.0
2007-11-26 15:50:00,15.66,15.67,15.56,15.56,622000.0,12.4104,12.4183,12.3311,12.3311,622000.0
2007-11-27 09:30:00,15.6,15.86,15.6,15.71,718400.0,12.3628,12.5689,12.3628,12.45,718400.0
2007-11-27 09:40:00,15.71,15.78,15.63,15.78,148800.0,12.45,12.5055,12.3866,12.5055,148800.0
2007-11-27 09:50:00,15.78,15.81,15.74,15.78,135600.0,12.5055,12.5292,12.4738,12.5055,135600.0
2007-11-27 10:00:00,15.78,15.79,15.71,15.73,214800.0,12.5055,12.5134,12.45,12.4658,214800.0
2007-11-27 10:10:00,15.72,15.75,15.69,15.74,230400.0,12.4579,12.4817,12.4341,12.4738,230400.0
2007-11-27 10:20:00,15.74,15.78,15.72,15.77,239200.0,12.4738,12.5055,12.4579,12.4975,239200.0
2007-11-27 10:30:00,15.79,15.84,15.79,15.82,187600.0,12.5134,12.553,12.5134,12.5372,187600.0
2007-11-27 10:40:00,15.82,15.88,15.8,15.87,135600.0,12.5372,12.5847,12.5213,12.5768,135600.0
2007-11-27 10:50:00,15.87,15.9,15.84,15.9,108400.0,12.5768,12.6006,12.553,12.6006,108400.0
2007-11-27 11:00:00,15.9,15.94,15.89,15.9,111200.0,12.6006,12.6323,12.5926,12.6006,111200.0
2007-11-27 11:10:00,15.9,15.93,15.89,15.9,114400.0,12.6006,12.6243,12.5926,12.6006,114400.0
2007-11-27 11:20:00,15.9,15.9,15.81,15.81,294000.0,12.6006,12.6006,12.5292,12.5292,294000.0
2007-11-27 11:30:00,15.81,15.91,15.8,15.9,239200.0,12.5292,12.6085,12.5213,12.6006,239200.0
2007-11-27 11:40:00,15.9,15.91,15.86,15.86,94400.0,12.6006,12.6085,12.5689,12.5689,94400.0
2007-11-27 11:50:00,15.85,15.86,15.84,15.84,82800.0,12.5609,12.5689,12.553,12.553,82800.0
2007-11-27 12:00:00,15.85,15.88,15.84,15.88,124400.0,12.5609,12.5847,12.553,12.5847,124400.0
2007-11-27 12:10:00,15.88,15.88,15.85,15.86,152800.0,12.5847,12.5847,12.5609,12.5689,152800.0
2007-11-27 12:20:00,15.87,15.87,15.82,15.83,112800.0,12.5768,12.5768,12.5372,12.5451,112800.0
2007-11-27 12:30:00,15.83,15.95,15.83,15.95,153600.0,12.5451,12.6402,12.5451,12.6402,153600.0
2007-11-27 12:40:00,15.94,15.98,15.93,15.94,251200.0,12.6323,12.664,12.6243,12.6323,251200.0
2007-11-27 12:50:00,15.94,15.97,15.93,15.93,190400.0,12.6323,12.656,12.6243,12.6243,190400.0
2007-11-27 13:00:00,15.93,15.94,15.92,15.92,69600.0,12.6243,12.6323,12.6164,12.6164,69600.0
2007-11-27 13:10:00,15.92,15.93,15.86,15.86,84800.0,12.6164,12.6243,12.5689,12.5689,84800.0
2007-11-27 13:20:00,15.87,15.91,15.86,15.88,83600.0,12.5768,12.6085,12.5689,12.5847,83600.0
2007-11-27 13:30:00,15.88,15.91,15.86,15.89,79600.0,12.5847,12.6085,12.5689,12.5926,79600.0
2007-11-27 13:40:00,15.88,15.88,15.83,15.83,216800.0,12.5847,12.5847,12.5451,12.5451,216800.0
2007-11-27 13:50:00,15.83,15.83,15.75,15.77,233600.0,12.5451,12.5451,12.4817,12.4975,233600.0
2007-11-27 14:00:00,15.77,15.77,15.71,15.75,156800.0,12.4975,12.4975,12.45,12.4817,156800.0
2007-11-27 14:10:00,15.75,15.79,15.73,15.78,146400.0,12.4817,12.5134,12.4658,12.5055,146400.0
2007-11-27 14:20:00,15.78,15.78,15.74,15.76,124800.0,12.5055,12.5055,12.4738,12.4896,124800.0
2007-11-27 14:30:00,15.75,15.78,15.67,15.7,276400.0,12.4817,12.5055,12.4183,12.4421,276400.0
2007-11-27 14:40:00,15.71,15.73,15.67,15.71,200000.0,12.45,12.4658,12.4183,12.45,200000.0
2007-11-27 14:50:00,15.7,15.74,15.7,15.74,154000.0,12.4421,12.4738,12.4421,12.4738,154000.0
2007-11-27 15:00:00,15.74,15.76,15.73,15.76,442400.0,12.4738,12.4896,12.4658,12.4896,442400.0
2007-11-27 15:10:00,15.75,15.83,15.75,15.78,317600.0,12.4817,12.5451,12.4817,12.5055,317600.0
2007-11-27 15:20:00,15.79,15.8,15.72,15.75,599600.0,12.5134,12.5213,12.4579,12.4817,599600.0
2007-11-27 15:30:00,15.75,15.82,15.74,15.8,529600.0,12.4817,12.5372,12.4738,12.5213,529600.0
2007-11-27 15:40:00,15.8,15.84,15.79,15.84,444000.0,12.5213,12.553,12.5134,12.553,444000.0
2007-11-27 15:50:00,15.84,15.89,15.83,15.87,1049200.0,12.553,12.5926,12.5451,12.5768,1049200.0
2007-11-28 09:30:00,16.0,16.0,15.85,15.96,290800.0,12.6798,12.6798,12.5609,12.6481,290800.0
2007-11-28 09:40:00,15.97,15.98,15.85,15.95,281600.0,12.656,12.664,12.5609,12.6402,281600.0
2007-11-28 09:50:00,15.95,16.0,15.94,15.99,354000.0,12.6402,12.6798,12.6323,12.6719,354000.0
2007-11-28 10:00:00,15.99,16.08,15.99,16.06,360400.0,12.6719,12.7432,12.6719,12.7274,360400.0
2007-11-28 10:10:00,16.06,16.16,16.04,16.12,276000.0,12.7274,12.8066,12.7115,12.7749,276000.0
2007-11-28 10:20:00,16.12,16.18,16.1,16.12,280000.0,12.7749,12.8225,12.7591,12.7749,280000.0
2007-11-28 10:30:00,16.12,16.18,16.12,16.17,512800.0,12.7749,12.8225,12.7749,12.8145,512800.0
2007-11-28 10:40:00,16.17,16.2,16.14,16.16,243600.0,12.8145,12.8383,12.7908,12.8066,243600.0
2007-11-28 10:50:00,16.17,16.22,16.14,16.2,232400.0,12.8145,12.8542,12.7908,12.8383,232400.0
2007-11-28 11:00:00,16.2,16.25,16.19,16.24,194800.0,12.8383,12.8779,12.8304,12.87,194800.0
2007-11-28 11:10:00,16.24,16.28,16.19,16.21,304400.0,12.87,12.9017,12.8304,12.8462,304400.0
2007-11-28 11:20:00,16.21,16.27,16.19,16.27,213200.0,12.8462,12.8938,12.8304,12.8938,213200.0
2007-11-28 11:30:00,16.26,16.31,16.25,16.27,137200.0,12.8859,12.9255,12.8779,12.8938,137200.0
2007-11-28 11:40:00,16.27,16.31,16.25,16.27,257200.0,12.8938,12.9255,12.8779,12.8938,257200.0
2007-11-28 11:50:00,16.27,16.3,16.27,16.29,112000.0,12.8938,12.9176,12.8938,12.9096,112000.0
2007-11-28 12:00:00,16.29,16.34,16.27,16.34,182400.0,12.9096,12.9493,12.8938,12.9493,182400.0
2007-11-28 12:10:00,16.34,16.35,16.3,16.31,194000.0,12.9493,12.9572,12.9176,12.9255,194000.0
2007-11-28 12:20:00,16.31,16.34,16.31,16.34,151200.0,12.9255,12.9493,12.9255,12.9493,151200.0
2007-11-28 12:30:00,16.34,16.38,16.34,16.37,220000.0,12.9493,12.981,12.9493,12.973,220000.0
2007-11-28 12:40:00,16.37,16.37,16.33,16.36,274800.0,12.973,12.973,12.9413,12.9651,274800.0
2007-11-28 12:50:00,16.36,16.37,16.35,16.35,273600.0,12.9651,12.973,12.9572,12.9572,273600.0
2007-11-28 13:00:00,16.35,16.36,16.32,16.32,228400.0,12.9572,12.9651,12.9334,12.9334,228400.0
2007-11-28 13:10:00,16.32,16.37,16.31,16.37,232800.0,12.9334,12.973,12.9255,12.973,232800.0
2007-11-28 13:20:00,16.37,16.41,16.35,16.36,369600.0,12.973,13.0047,12.9572,12.9651,369600.0
2007-11-28 13:30:00,16.36,16.38,16.35,16.35,581200.0,12.9651,12.981,12.9572,12.9572,581200.0
2007-11-28 13:40:00,16.35,16.39,16.34,16.35,399200.0,12.9572,12.9889,12.9493,12.9572,399200.0
2007-11-28 13:50:00,16.35,16.36,16.34,16.35,243600.0,12.9572,12.9651,12.9493,12.9572,243600.0
2007-11-28 14:00:00,16.35,16.39,16.34,16.37,286400.0,12.9572,12.9889,12.9493,12.973,286400.0
2007-11-28 14:10:00,16.38,16.38,16.34,16.34,203600.0,12.981,12.981,12.9493,12.9493,203600.0
2007-11-28 14:20:00,16.34,16.35,16.31,16.33,199200.0,12.9493,12.9572,12.9255,12.9413,199200.0
2007-11-28 14:30:00,16.33,16.33,16.31,16.32,215600.0,12.9413,12.9413,12.9255,12.9334,215600.0
2007-11-28 14:40:00,16.32,16.32,16.24,16.27,252400.0,12.9334,12.9334,12.87,12.8938,252400.0
2007-11-28 14:50:00,16.27,16.28,16.25,16.27,264000.0,12.8938,12.9017,12.8779,12.8938,264000.0
2007-11-28 15:00:00,16.27,16.34,16.25,16.31,341600.0,12.8938,12.9493,12.8779,12.9255,341600.0
2007-11-28 15:10:00,16.31,16.32,16.28,16.31,561600.0,12.9255,12.9334,12.9017,12.9255,561600.0
2007-11-28 15:20:00,16.31,16.31,16.28,16.31,370800.0,12.9255,12.9255,12.9017,12.9255,370800.0
2007-11-28 15:30:00,16.31,16.31,16.27,16.31,1432000.0,12.9255,12.9255,12.8938,12.9255,1432000.0
2007-11-28 15:40:00,16.31,16.32,16.24,16.24,434400.0,12.9255,12.9334,12.87,12.87,434400.0
2007-11-28 15:50:00,16.24,16.29,16.23,16.28,913600.0,12.87,12.9096,12.8621,12.9017,913600.0
2007-11-29 09:30:00,16.28,16.28,16.04,16.05,384400.0,12.9017,12.9017,12.7115,12.7194,384400.0
2007-11-29 09:40:00,16.06,16.08,15.96,15.97,552800.0,12.7274,12.7432,12.6481,12.656,552800.0
2007-11-29 09:50:00,15.96,16.08,15.96,16.05,239200.0,12.6481,12.7432,12.6481,12.7194,239200.0
2007-11-29 10:00:00,16.05,16.12,16.01,16.03,180800.0,12.7194,12.7749,12.6877,12.7036,180800.0
2007-11-29 10:10:00,16.03,16.1,16.01,16.09,138400.0,12.7036,12.7591,12.6877,12.7511,138400.0
2007-11-29 10:20:00,16.09,16.16,16.08,16.15,137200.0,12.7511,12.8066,12.7432,12.7987,137200.0
2007-11-29 10:30:00,16.15,16.17,16.1,16.12,228400.0,12.7987,12.8145,12.7591,12.7749,228400.0
2007-11-29 10:40:00,16.12,16.13,16.07,16.08,161200.0,12.7749,12.7828,12.7353,12.7432,161200.0
2007-11-29 10:50:00,16.09,16.17,16.08,16.15,152000.0,12.7511,12.8145,12.7432,12.7987,152000.0
2007-11-29 11:00:00,16.14,16.18,16.11,16.16,79200.0,12.7908,12.8225,12.767,12.8066,79200.0
2007-11-29 11:10:00,16.17,16.21,16.16,16.18,84400.0,12.8145,12.8462,12.8066,12.8225,84400.0
2007-11-29 11:20:00,16.18,16.2,16.13,16.18,149200.0,12.8225,12.8383,12.7828,12.8225,149200.0
2007-11-29 11:30:00,16.18,16.25,16.18,16.23,177600.0,12.8225,12.8779,12.8225,12.8621,177600.0
2007-11-29 11:40:00,16.23,16.27,16.22,16.23,194800.0,12.8621,12.8938,12.8542,12.8621,194800.0
2007-11-29 11:50:00,16.23,16.25,16.22,16.24,89200.0,12.8621,12.8779,12.8542,12.87,89200.0
2007-11-29 12:00:00,16.24,16.25,16.22,16.25,100000.0,12.87,12.8779,12.8542,12.8779,100000.0
2007-11-29 12:10:00,16.24,16.25,16.18,16.18,145600.0,12.87,12.8779,12.8225,12.8225,145600.0
2007-11-29 12:20:00,16.18,16.24,16.17,16.23,120800.0,12.8225,12.87,12.8145,12.8621,120800.0
2007-11-29 12:30:00,16.23,16.25,16.23,16.24,74000.0,12.8621,12.8779,12.8621,12.87,74000.0
2007-11-29 12:40:00,16.24,16.25,16.17,16.19,129600.0,12.87,12.8779,12.8145,12.8304,129600.0
2007-11-29 12:50:00,16.19,16.22,16.18,16.19,142000.0,12.8304,12.8542,12.8225,12.8304,142000.0
2007-11-29 13:00:00,16.18,16.21,16.16,16.21,116400.0,12.8225,12.8462,12.8066,12.8462,116400.0
2007-11-29 13:10:00,16.21,16.23,16.17,16.2,105600.0,12.8462,12.8621,12.8145,12.8383,105600.0
2007-11-29 13:20:00,16.19,16.21,16.18,16.21,92000.0,12.8304,12.8462,12.8225,12.8462,92000.0
2007-11-29 13:30:00,16.21,16.25,16.21,16.21,89600.0,12.8462,12.8779,12.8462,12.8462,89600.0
2007-11-29 13:40:00,16.21,16.22,16.16,16.18,174800.0,12.8462,12.8542,12.8066,12.8225,174800.0
2007-11-29 13:50:00,16.18,16.23,16.18,16.2,140800.0,12.8225,12.8621,12.8225,12.8383,140800.0
2007-11-29 14:00:00,16.21,16.24,16.17,16.24,117200.0,12.8462,12.87,12.8145,12.87,117200.0
2007-11-29 14:10:00,16.24,16.25,16.18,16.19,188800.0,12.87,12.8779,12.8225,12.8304,188800.0
2007-11-29 14:20:00,16.19,16.22,16.17,16.2,126400.0,12.8304,12.8542,12.8145,12.8383,126400.0
2007-11-29 14:30:00,16.19,16.22,16.15,16.16,169600.0,12.8304,12.8542,12.7987,12.8066,169600.0
2007-11-29 14:40:00,16.17,16.21,16.15,16.18,126000.0,12.8145,12.8462,12.7987,12.8225,126000.0
2007-11-29 14:50:00,16.17,16.21,16.16,16.2,115200.0,12.8145,12.8462,12.8066,12.8383,115200.0
2007-11-29 15:00:00,16.2,16.24,16.19,16.21,116400.0,12.8383,12.87,12.8304,12.8462,116400.0
2007-11-29 15:10:00,16.21,16.21,16.15,16.18,144000.0,12.8462,12.8462,12.7987,12.8225,144000.0
2007-11-29 15:20:00,16.18,16.2,16.14,16.18,187200.0,12.8225,12.8383,12.7908,12.8225,187200.0
2007-11-29 15:30:00,16.18,16.19,16.14,16.18,171600.0,12.8225,12.8304,12.7908,12.8225,171600.0
2007-11-29 15:40:00,16.17,16.23,16.12,16.18,327600.0,12.8145,12.8621,12.7749,12.8225,327600.0
2007-11-29 15:50:00,16.18,16.21,16.16,16.2,350800.0,12.8225,12.8462,12.8066,12.8383,350800.0
2007-11-30 09:30:00,16.25,16.5,16.25,16.46,423200.0,12.8779,13.0761,12.8779,13.0444,423200.0
2007-11-30 09:40:00,16.46,16.5,16.43,16.47,286000.0,13.0444,13.0761,13.0206,13.0523,286000.0
2007-11-30 09:50:00,16.48,16.5,16.43,16.48,238000.0,13.0602,13.0761,13.0206,13.0602,238000.0
2007-11-30 10:00:00,16.48,16.5,16.41,16.43,222400.0,13.0602,13.0761,13.0047,13.0206,222400.0
2007-11-30 10:10:00,16.44,16.45,16.35,16.39,179200.0,13.0285,13.0364,12.9572,12.9889,179200.0
2007-11-30 10:20:00,16.39,16.4,16.34,16.38,136000.0,12.9889,12.9968,12.9493,12.981,136000.0
2007-11-30 10:30:00,16.39,16.44,16.39,16.43,159200.0,12.9889,13.0285,12.9889,13.0206,159200.0
2007-11-30 10:40:00,16.42,16.43,16.41,16.43,122800.0,13.0127,13.0206,13.0047,13.0206,122800.0
2007-11-30 10:50:00,16.43,16.48,16.42,16.46,111600.0,13.0206,13.0602,13.0127,13.0444,111600.0
2007-11-30 11:00:00,16.46,16.48,16.44,16.46,186800.0,13.0444,13.0602,13.0285,13.0444,186800.0
2007-11-30 11:10:00,16.47,16.49,16.45,16.45,125200.0,13.0523,13.0681,13.0364,13.0364,125200.0
2007-11-30 11:20:00,16.45,16.45,16.4,16.43,225600.0,13.0364,13.0364,12.9968,13.0206,225600.0
2007-11-30 11:30:00,16.43,16.44,16.41,16.43,101200.0,13.0206,13.0285,13.0047,13.0206,101200.0
2007-11-30 11:40:00,16.43,16.49,16.43,16.49,120400.0,13.0206,13.0681,13.0206,13.0681,120400.0
2007-11-30 11:50:00,16.49,16.55,16.47,16.53,212000.0,13.0681,13.1157,13.0523,13.0998,212000.0
2007-11-30 12:00:00,16.53,16.53,16.49,16.51,111200.0,13.0998,13.0998,13.0681,13.084,111200.0
2007-11-30 12:10:00,16.51,16.51,16.49,16.5,90800.0,13.084,13.084,13.0681,13.0761,90800.0
2007-11-30 12:20:00,16.49,16.49,16.45,16.47,90800.0,13.0681,13.0681,13.0364,13.0523,90800.0
2007-11-30 12:30:00,16.48,16.48,16.46,16.48,32800.0,13.0602,13.0602,13.0444,13.0602,32800.0
2007-11-30 12:40:00,16.48,16.5,16.44,16.47,78800.0,13.0602,13.0761,13.0285,13.0523,78800.0
2007-11-30 12:50:00,16.48,16.51,16.47,16.5,95600.0,13.0602,13.084,13.0523,13.0761,95600.0
2007-11-30 13:00:00,16.5,16.51,16.46,16.47,132400.0,13.0761,13.084,13.0444,13.0523,132400.0
2007-11-30 13:10:00,16.47,16.49,16.45,16.47,88400.0,13.0523,13.0681,13.0364,13.0523,88400.0
2007-11-30 13:20:00,16.47,16.51,16.47,16.51,48800.0,13.0523,13.084,13.0523,13.084,48800.0
2007-11-30 13:30:00,16.5,16.55,16.48,16.54,121600.0,13.0761,13.1157,13.0602,13.1078,121600.0
2007-11-30 13:40:00,16.54,16.54,16.49,16.5,168400.0,13.1078,13.1078,13.0681,13.0761,168400.0
2007-11-30 13:50:00,16.5,16.5,16.46,16.47,81600.0,13.0761,13.0761,13.0444,13.0523,81600.0
2007-11-30 14:00:00,16.47,16.49,16.45,16.46,192000.0,13.0523,13.0681,13.0364,13.0444,192000.0
2007-11-30 14:10:00,16.45,16.51,16.45,16.5,176800.0,13.0364,13.084,13.0364,13.0761,176800.0
2007-11-30 14:20:00,16.51,16.51,16.47,16.5,202000.0,13.084,13.084,13.0523,13.0761,202000.0
2007-11-30 14:30:00,16.5,16.52,16.48,16.51,164000.0,13.0761,13.0919,13.0602,13.084,164000.0
2007-11-30 14:40:00,16.51,16.52,16.49,16.49,165200.0,13.084,13.0919,13.0681,13.0681,165200.0
2007-11-30 14:50:00,16.49,16.5,16.47,16.48,324800.0,13.0681,13.0761,13.0523,13.0602,324800.0
2007-11-30 15:00:00,16.47,16.48,16.43,16.45,362000.0,13.0523,13.0602,13.0206,13.0364,362000.0
2007-11-30 15:10:00,16.46,16.46,16.34,16.36,515200.0,13.0444,13.0444,12.9493,12.9651,515200.0
2007-11-30 15:20:00,16.36,16.38,16.33,16.37,542000.0,12.9651,12.981,12.9413,12.973,542000.0
2007-11-30 15:30:00,16.37,16.39,16.33,16.36,365200.0,12.973,12.9889,12.9413,12.9651,365200.0
2007-11-30 15:40:00,16.36,16.43,16.32,16.34,566800.0,12.9651,13.0206,12.9334,12.9493,566800.0
2007-11-30 15:50:00,16.34,16.43,16.33,16.43,569200.0,12.9493,13.0206,12.9413,13.0206,569200.0
2007-12-03 09:30:00,16.24,16.49,16.21,16.24,616800.0,12.87,13.0681,12.8462,12.87,616800.0
2007-12-03 09:40:00,16.23,16.38,16.22,16.36,328400.0,12.8621,12.981,12.8542,12.9651,328400.0
2007-12-03 09:50:00,16.37,16.48,16.36,16.47,469600.0,12.973,13.0602,12.9651,13.0523,469600.0
2007-12-03 10:00:00,16.46,16.53,16.45,16.49,188800.0,13.0444,13.0998,13.0364,13.0681,188800.0
2007-12-03 10:10:00,16.47,16.54,16.47,16.48,282000.0,13.0523,13.1078,13.0523,13.0602,282000.0
2007-12-03 10:20:00,16.48,16.53,16.46,16.5,309600.0,13.0602,13.0998,13.0444,13.0761,309600.0
2007-12-03 10:30:00,16.49,16.58,16.49,16.54,507200.0,13.0681,13.1395,13.0681,13.1078,507200.0
2007-12-03 10:40:00,16.54,16.57,16.51,16.54,277200.0,13.1078,13.1315,13.084,13.1078,277200.0
2007-12-03 10:50:00,16.55,16.66,16.54,16.62,250400.0,13.1157,13.2029,13.1078,13.1712,250400.0
2007-12-03 11:00:00,16.62,16.7,16.62,16.66,316000.0,13.1712,13.2346,13.1712,13.2029,316000.0
2007-12-03 11:10:00,16.66,16.67,16.64,16.65,106800.0,13.2029,13.2108,13.187,13.1949,106800.0
2007-12-03 11:20:00,16.64,16.75,16.64,16.74,230400.0,13.187,13.2742,13.187,13.2663,230400.0
2007-12-03 11:30:00,16.74,16.79,16.72,16.79,260800.0,13.2663,13.3059,13.2504,13.3059,260800.0
2007-12-03 11:40:00,16.78,16.8,16.75,16.8,167600.0,13.298,13.3138,13.2742,13.3138,167600.0
2007-12-03 11:50:00,16.8,16.81,16.77,16.78,170400.0,13.3138,13.3217,13.29,13.298,170400.0
2007-12-03 12:00:00,16.78,16.79,16.75,16.78,166000.0,13.298,13.3059,13.2742,13.298,166000.0
2007-12-03 12:10:00,16.78,16.83,16.78,16.81,146800.0,13.298,13.3376,13.298,13.3217,146800.0
2007-12-03 12:20:00,16.81,16.86,16.78,16.86,162800.0,13.3217,13.3614,13.298,13.3614,162800.0
2007-12-03 12:30:00,16.86,16.95,16.85,16.93,376400.0,13.3614,13.4327,13.3534,13.4168,376400.0
2007-12-03 12:40:00,16.93,16.95,16.93,16.94,364800.0,13.4168,13.4327,13.4168,13.4248,364800.0
2007-12-03 12:50:00,16.95,16.98,16.94,16.95,222400.0,13.4327,13.4565,13.4248,13.4327,222400.0
2007-12-03 13:00:00,16.96,16.98,16.95,16.96,278800.0,13.4406,13.4565,13.4327,13.4406,278800.0
2007-12-03 13:10:00,16.96,16.97,16.8,16.81,356000.0,13.4406,13.4485,13.3138,13.3217,356000.0
2007-12-03 13:20:00,16.81,16.86,16.78,16.78,289600.0,13.3217,13.3614,13.298,13.298,289600.0
2007-12-03 13:30:00,16.79,16.81,16.75,16.81,194400.0,13.3059,13.3217,13.2742,13.3217,194400.0
2007-12-03 13:40:00,16.81,16.84,16.8,16.83,182800.0,13.3217,13.3455,13.3138,13.3376,182800.0
2007-12-03 13:50:00,16.83,16.83,16.77,16.79,110800.0,13.3376,13.3376,13.29,13.3059,110800.0
2007-12-03 14:00:00,16.79,16.86,16.79,16.86,138400.0,13.3059,13.3614,13.3059,13.3614,138400.0
2007-12-03 14:10:00,16.86,16.89,16.85,16.86,180800.0,13.3614,13.3851,13.3534,13.3614,180800.0
2007-12-03 14:20:00,16.86,16.87,16.84,16.84,183600.0,13.3614,13.3693,13.3455,13.3455,183600.0
2007-12-03 14:30:00,16.84,16.85,16.81,16.83,189200.0,13.3455,13.3534,13.3217,13.3376,189200.0
2007-12-03 14:40:00,16.84,16.86,16.81,16.84,196800.0,13.3455,13.3614,13.3217,13.3455,196800.0
2007-12-03 14:50:00,16.84,16.87,16.84,16.86,681200.0,13.3455,13.3693,13.3455,13.3614,681200.0
2007-12-03 15:00:00,16.86,16.86,16.79,16.79,389600.0,13.3614,13.3614,13.3059,13.3059,389600.0
2007-12-03 15:10:00,16.79,16.86,16.79,16.84,387600.0,13.3059,13.3614,13.3059,13.3455,387600.0
2007-12-03 15:20:00,16.84,16.88,16.81,16.86,546400.0,13.3455,13.3772,13.3217,13.3614,546400.0
2007-12-03 15:30:00,16.86,16.88,16.81,16.82,727200.0,13.3614,13.3772,13.3217,13.3297,727200.0
2007-12-03 15:40:00,16.81,16.84,16.78,16.78,921600.0,13.3217,13.3455,13.298,13.298,921600.0
2007-12-03 15:50:00,16.78,16.78,16.73,16.75,699600.0,13.298,13.298,13.2583,13.2742,699600.0
2007-12-04 09:30:00,16.84,16.84,16.46,16.6,927600.0,13.3455,13.3455,13.0444,13.1553,927600.0
2007-12-04 09:40:00,16.61,16.68,16.57,16.62,542400.0,13.1632,13.2187,13.1315,13.1712,542400.0
2007-12-04 09:50:00,16.62,16.65,16.5,16.56,583200.0,13.1712,13.1949,13.0761,13.1236,583200.0
2007-12-04 10:00:00,16.55,16.57,16.46,16.52,593200.0,13.1157,13.1315,13.0444,13.0919,593200.0
2007-12-04 10:10:00,16.52,16.57,16.5,16.52,382000.0,13.0919,13.1315,13.0761,13.0919,382000.0
2007-12-04 10:20:00,16.51,16.53,16.47,16.5,204800.0,13.084,13.0998,13.0523,13.0761,204800.0
2007-12-04 10:30:00,16.52,16.53,16.48,16.49,495600.0,13.0919,13.0998,13.0602,13.0681,495600.0
2007-12-04 10:40:00,16.48,16.51,16.43,16.46,348000.0,13.0602,13.084,13.0206,13.0444,348000.0
2007-12-04 10:50:00,16.46,16.46,16.38,16.44,306000.0,13.0444,13.0444,12.981,13.0285,306000.0
2007-12-04 11:00:00,16.44,16.5,16.42,16.47,272800.0,13.0285,13.0761,13.0127,13.0523,272800.0
2007-12-04 11:10:00,16.47,16.5,16.38,16.43,276400.0,13.0523,13.0761,12.981,13.0206,276400.0
2007-12-04 11:20:00,16.42,16.46,16.4,16.4,322000.0,13.0127,13.0444,12.9968,12.9968,322000.0
2007-12-04 11:30:00,16.4,16.45,16.4,16.45,272800.0,12.9968,13.0364,12.9968,13.0364,272800.0
2007-12-04 11:40:00,16.45,16.53,16.45,16.46,406000.0,13.0364,13.0998,13.0364,13.0444,406000.0
2007-12-04 11:50:00,16.46,16.5,16.44,16.45,203200.0,13.0444,13.0761,13.0285,13.0364,203200.0
2007-12-04 12:00:00,16.44,16.55,16.44,16.46,326400.0,13.0285,13.1157,13.0285,13.0444,326400.0
2007-12-04 12:10:00,16.47,16.5,16.45,16.49,121200.0,13.0523,13.0761,13.0364,13.0681,121200.0
2007-12-04 12:20:00,16.49,16.52,16.48,16.51,150800.0,13.0681,13.0919,13.0602,13.084,150800.0
2007-12-04 12:30:00,16.52,16.54,16.51,16.51,240800.0,13.0919,13.1078,13.084,13.084,240800.0
2007-12-04 12:40:00,16.51,16.54,16.49,16.51,343200.0,13.084,13.1078,13.0681,13.084,343200.0
2007-12-04 12:50:00,16.51,16.52,16.49,16.49,162800.0,13.084,13.0919,13.0681,13.0681,162800.0
2007-12-04 13:00:00,16.49,16.52,16.47,16.48,192800.0,13.0681,13.0919,13.0523,13.0602,192800.0
2007-12-04 13:10:00,16.48,16.51,16.48,16.48,173600.0,13.0602,13.084,13.0602,13.0602,173600.0
2007-12-04 13:20:00,16.48,16.5,16.43,16.43,132000.0,13.0602,13.0761,13.0206,13.0206,132000.0
2007-12-04 13:30:00,16.43,16.47,16.4,16.47,202800.0,13.0206,13.0523,12.9968,13.0523,202800.0
2007-12-04 13:40:00,16.47,16.52,16.47,16.52,201600.0,13.0523,13.0919,13.0523,13.0919,201600.0
2007-12-04 13:50:00,16.52,16.52,16.48,16.5,198000.0,13.0919,13.0919,13.0602,13.0761,198000.0
2007-12-04 14:00:00,16.5,16.53,16.49,16.5,383600.0,13.0761,13.0998,13.0681,13.0761,383600.0
2007-12-04 14:10:00,16.5,16.5,16.46,16.46,163600.0,13.0761,13.0761,13.0444,13.0444,163600.0
2007-12-04 14:20:00,16.46,16.5,16.43,16.46,308400.0,13.0444,13.0761,13.0206,13.0444,308400.0
2007-12-04 14:30:00,16.46,16.5,16.44,16.48,130000.0,13.0444,13.0761,13.0285,13.0602,130000.0
2007-12-04 14:40:00,16.48,16.5,16.45,16.49,163600.0,13.0602,13.0761,13.0364,13.0681,163600.0
2007-12-04 14:50:00,16.49,16.51,16.46,16.5,183600.0,13.0681,13.084,13.0444,13.0761,183600.0
2007-12-04 15:00:00,16.5,16.52,16.48,16.51,439600.0,13.0761,13.0919,13.0602,13.084,439600.0
2007-12-04 15:10:00,16.51,16.52,16.49,16.5,392800.0,13.084,13.0919,13.0681,13.0761,392800.0
2007-12-04 15:20:00,16.5,16.52,16.48,16.5,863200.0,13.0761,13.0919,13.0602,13.0761,863200.0
2007-12-04 15:30:00,16.5,16.54,16.48,16.5,428800.0,13.0761,13.1078,13.0602,13.0761,428800.0
2007-12-04 15:40:00,16.5,16.53,16.47,16.49,878400.0,13.0761,13.0998,13.0523,13.0681,878400.0
2007-12-04 15:50:00,16.49,16.5,16.45,16.45,518000.0,13.0681,13.0761,13.0364,13.0364,518000.0
2007-12-05 09:30:00,16.61,16.69,16.53,16.65,451200.0,13.1632,13.2266,13.0998,13.1949,451200.0
2007-12-05 09:40:00,16.65,16.69,16.6,16.61,113600.0,13.1949,13.2266,13.1553,13.1632,113600.0
2007-12-05 09:50:00,16.61,16.61,16.53,16.55,191200.0,13.1632,13.1632,13.0998,13.1157,191200.0
2007-12-05 10:00:00,16.55,16.57,16.49,16.49,483200.0,13.1157,13.1315,13.0681,13.0681,483200.0
2007-12-05 10:10:00,16.49,16.56,16.45,16.55,234400.0,13.0681,13.1236,13.0364,13.1157,234400.0
2007-12-05 10:20:00,16.55,16.56,16.5,16.51,148800.0,13.1157,13.1236,13.0761,13.084,148800.0
2007-12-05 10:30:00,16.51,16.52,16.49,16.5,182400.0,13.084,13.0919,13.0681,13.0761,182400.0
2007-12-05 10:40:00,16.5,16.53,16.49,16.52,125600.0,13.0761,13.0998,13.0681,13.0919,125600.0
2007-12-05 10:50:00,16.52,16.56,16.5,16.53,215600.0,13.0919,13.1236,13.0761,13.0998,215600.0
2007-12-05 11:00:00,16.53,16.54,16.51,16.52,154000.0,13.0998,13.1078,13.084,13.0919,154000.0
2007-12-05 11:10:00,16.52,16.54,16.51,16.52,164800.0,13.0919,13.1078,13.084,13.0919,164800.0
2007-12-05 11:20:00,16.52,16.54,16.51,16.51,225600.0,13.0919,13.1078,13.084,13.084,225600.0
2007-12-05 11:30:00,16.52,16.52,16.48,16.51,119200.0,13.0919,13.0919,13.0602,13.084,119200.0
2007-12-05 11:40:00,16.51,16.51,16.48,16.48,164400.0,13.084,13.084,13.0602,13.0602,164400.0
2007-12-05 11:50:00,16.48,16.49,16.45,16.45,106000.0,13.0602,13.0681,13.0364,13.0364,106000.0
2007-12-05 12:00:00,16.45,16.46,16.43,16.45,155600.0,13.0364,13.0444,13.0206,13.0364,155600.0
2007-12-05 12:10:00,16.45,16.48,16.45,16.47,91200.0,13.0364,13.0602,13.0364,13.0523,91200.0
2007-12-05 12:20:00,16.47,16.48,16.47,16.48,104000.0,13.0523,13.0602,13.0523,13.0602,104000.0
2007-12-05 12:30:00,16.48,16.5,16.47,16.5,158400.0,13.0602,13.0761,13.0523,13.0761,158400.0
2007-12-05 12:40:00,16.5,16.5,16.49,16.5,188800.0,13.0761,13.0761,13.0681,13.0761,188800.0
2007-12-05 12:50:00,16.5,16.51,16.44,16.49,170000.0,13.0761,13.084,13.0285,13.0681,170000.0
2007-12-05 13:00:00,16.49,16.5,16.43,16.44,350400.0,13.0681,13.0761,13.0206,13.0285,350400.0
2007-12-05 13:10:00,16.43,16.47,16.42,16.44,125600.0,13.0206,13.0523,13.0127,13.0285,125600.0
2007-12-05 13:20:00,16.43,16.45,16.42,16.42,53200.0,13.0206,13.0364,13.0127,13.0127,53200.0
2007-12-05 13:30:00,16.42,16.47,16.41,16.46,88000.0,13.0127,13.0523,13.0047,13.0444,88000.0
2007-12-05 13:40:00,16.46,16.47,16.44,16.46,96400.0,13.0444,13.0523,13.0285,13.0444,96400.0
2007-12-05 13:50:00,16.46,16.47,16.44,16.45,179600.0,13.0444,13.0523,13.0285,13.0364,179600.0
2007-12-05 14:00:00,16.45,16.47,16.44,16.46,146000.0,13.0364,13.0523,13.0285,13.0444,146000.0
2007-12-05 14:10:00,16.47,16.47,16.43,16.45,144000.0,13.0523,13.0523,13.0206,13.0364,144000.0
2007-12-05 14:20:00,16.45,16.45,16.41,16.44,328800.0,13.0364,13.0364,13.0047,13.0285,328800.0
2007-12-05 14:30:00,16.45,16.46,16.41,16.42,176400.0,13.0364,13.0444,13.0047,13.0127,176400.0
2007-12-05 14:40:00,16.42,16.45,16.42,16.44,150800.0,13.0127,13.0364,13.0127,13.0285,150800.0
2007-12-05 14:50:00,16.44,16.44,16.33,16.37,410800.0,13.0285,13.0285,12.9413,12.973,410800.0
2007-12-05 15:00:00,16.37,16.4,16.36,16.4,245200.0,12.973,12.9968,12.9651,12.9968,245200.0
2007-12-05 15:10:00,16.39,16.4,16.39,16.4,393200.0,12.9889,12.9968,12.9889,12.9968,393200.0
2007-12-05 15:20:00,16.4,16.4,16.38,16.39,369600.0,12.9968,12.9968,12.981,12.9889,369600.0
2007-12-05 15:30:00,16.39,16.42,16.38,16.4,598400.0,12.9889,13.0127,12.981,12.9968,598400.0
2007-12-05 15:40:00,16.4,16.43,16.37,16.39,895600.0,12.9968,13.0206,12.973,12.9889,895600.0
2007-12-05 15:50:00,16.39,16.49,16.39,16.48,1481200.0,12.9889,13.0681,12.9889,13.0602,1481200.0
2007-12-06 09:30:00,16.34,16.41,16.3,16.32,352800.0,12.9948,13.0505,12.963,12.9789,352800.0
2007-12-06 09:40:00,16.32,16.38,16.23,16.24,614400.0,12.9789,13.0266,12.9073,12.9153,614400.0
2007-12-06 09:50:00,16.25,16.33,16.24,16.29,170000.0,12.9232,12.9868,12.9153,12.955,170000.0
2007-12-06 10:00:00,16.29,16.34,16.27,16.32,288000.0,12.955,12.9948,12.9391,12.9789,288000.0
2007-12-06 10:10:00,16.31,16.32,16.26,16.27,153200.0,12.9709,12.9789,12.9312,12.9391,153200.0
2007-12-06 10:20:00,16.27,16.33,16.27,16.32,106400.0,12.9391,12.9868,12.9391,12.9789,106400.0
2007-12-06 10:30:00,16.32,16.32,16.28,16.3,125600.0,12.9789,12.9789,12.9471,12.963,125600.0
2007-12-06 10:40:00,16.3,16.32,16.27,16.31,181200.0,12.963,12.9789,12.9391,12.9709,181200.0
2007-12-06 10:50:00,16.31,16.35,16.31,16.33,167200.0,12.9709,13.0027,12.9709,12.9868,167200.0
2007-12-06 11:00:00,16.34,16.34,16.25,16.25,140000.0,12.9948,12.9948,12.9232,12.9232,140000.0
2007-12-06 11:10:00,16.25,16.29,16.25,16.27,256400.0,12.9232,12.955,12.9232,12.9391,256400.0
2007-12-06 11:20:00,16.26,16.33,16.26,16.3,99600.0,12.9312,12.9868,12.9312,12.963,99600.0
2007-12-06 11:30:00,16.31,16.31,16.25,16.29,256000.0,12.9709,12.9709,12.9232,12.955,256000.0
2007-12-06 11:40:00,16.29,16.31,16.29,16.3,157200.0,12.955,12.9709,12.955,12.963,157200.0
2007-12-06 11:50:00,16.3,16.31,16.28,16.3,123600.0,12.963,12.9709,12.9471,12.963,123600.0
2007-12-06 12:00:00,16.3,16.31,16.25,16.26,308000.0,12.963,12.9709,12.9232,12.9312,308000.0
2007-12-06 12:10:00,16.26,16.28,16.23,16.23,130000.0,12.9312,12.9471,12.9073,12.9073,130000.0
2007-12-06 12:20:00,16.23,16.25,16.23,16.25,114400.0,12.9073,12.9232,12.9073,12.9232,114400.0
2007-12-06 12:30:00,16.26,16.3,16.26,16.3,97200.0,12.9312,12.963,12.9312,12.963,97200.0
2007-12-06 12:40:00,16.3,16.3,16.28,16.29,187200.0,12.963,12.963,12.9471,12.955,187200.0
2007-12-06 12:50:00,16.29,16.32,16.27,16.32,100400.0,12.955,12.9789,12.9391,12.9789,100400.0
2007-12-06 13:00:00,16.32,16.34,16.29,16.29,222800.0,12.9789,12.9948,12.955,12.955,222800.0
2007-12-06 13:10:00,16.29,16.3,16.29,16.3,85200.0,12.955,12.963,12.955,12.963,85200.0
2007-12-06 13:20:00,16.3,16.31,16.28,16.29,164800.0,12.963,12.9709,12.9471,12.955,164800.0
2007-12-06 13:30:00,16.29,16.3,16.25,16.26,384400.0,12.955,12.963,12.9232,12.9312,384400.0
2007-12-06 13:40:00,16.26,16.31,16.25,16.31,196800.0,12.9312,12.9709,12.9232,12.9709,196800.0
2007-12-06 13:50:00,16.31,16.33,16.29,16.32,241600.0,12.9709,12.9868,12.955,12.9789,241600.0
2007-12-06 14:00:00,16.33,16.33,16.28,16.29,292800.0,12.9868,12.9868,12.9471,12.955,292800.0
2007-12-06 14:10:00,16.29,16.31,16.28,16.3,322400.0,12.955,12.9709,12.9471,12.963,322400.0
2007-12-06 14:20:00,16.31,16.32,16.28,16.29,234000.0,12.9709,12.9789,12.9471,12.955,234000.0
2007-12-06 14:30:00,16.29,16.34,16.28,16.3,432000.0,12.955,12.9948,12.9471,12.963,432000.0
2007-12-06 14:40:00,16.3,16.31,16.28,16.3,228000.0,12.963,12.9709,12.9471,12.963,228000.0
2007-12-06 14:50:00,16.31,16.33,16.28,16.29,201600.0,12.9709,12.9868,12.9471,12.955,201600.0
2007-12-06 15:00:00,16.29,16.31,16.26,16.28,337200.0,12.955,12.9709,12.9312,12.9471,337200.0
2007-12-06 15:10:00,16.28,16.31,16.24,16.25,267600.0,12.9471,12.9709,12.9153,12.9232,267600.0
2007-12-06 15:20:00,16.25,16.29,16.24,16.25,405200.0,12.9232,12.955,12.9153,12.9232,405200.0
2007-12-06 15:30:00,16.25,16.31,16.24,16.29,448800.0,12.9232,12.9709,12.9153,12.955,448800.0
2007-12-06 15:40:00,16.29,16.33,16.26,16.28,739600.0,12.955,12.9868,12.9312,12.9471,739600.0
2007-12-06 15:50:00,16.29,16.36,16.28,16.34,605600.0,12.955,13.0107,12.9471,12.9948,605600.0
2007-12-07 09:30:00,16.35,16.49,16.29,16.49,423200.0,13.0027,13.1141,12.955,13.1141,423200.0
2007-12-07 09:40:00,16.48,16.53,16.41,16.41,231600.0,13.1061,13.1459,13.0505,13.0505,231600.0
2007-12-07 09:50:00,16.41,16.41,16.35,16.41,183600.0,13.0505,13.0505,13.0027,13.0505,183600.0
2007-12-07 10:00:00,16.4,16.42,16.35,16.4,161200.0,13.0425,13.0584,13.0027,13.0425,161200.0
2007-12-07 10:10:00,16.4,16.45,16.37,16.39,166400.0,13.0425,13.0823,13.0187,13.0346,166400.0
2007-12-07 10:20:00,16.39,16.44,16.38,16.39,106800.0,13.0346,13.0743,13.0266,13.0346,106800.0
2007-12-07 10:30:00,16.39,16.4,16.33,16.37,213600.0,13.0346,13.0425,12.9868,13.0187,213600.0
2007-12-07 10:40:00,16.37,16.37,16.29,16.32,182000.0,13.0187,13.0187,12.955,12.9789,182000.0
2007-12-07 10:50:00,16.32,16.38,16.32,16.37,157200.0,12.9789,13.0266,12.9789,13.0187,157200.0
2007-12-07 11:00:00,16.37,16.44,16.37,16.44,115200.0,13.0187,13.0743,13.0187,13.0743,115200.0
2007-12-07 11:10:00,16.43,16.43,16.37,16.4,115600.0,13.0664,13.0664,13.0187,13.0425,115600.0
2007-12-07 11:20:00,16.4,16.43,16.38,16.43,106400.0,13.0425,13.0664,13.0266,13.0664,106400.0
2007-12-07 11:30:00,16.42,16.44,16.38,16.41,179600.0,13.0584,13.0743,13.0266,13.0505,179600.0
2007-12-07 11:40:00,16.41,16.43,16.41,16.42,181200.0,13.0505,13.0664,13.0505,13.0584,181200.0
2007-12-07 11:50:00,16.42,16.43,16.36,16.37,220800.0,13.0584,13.0664,13.0107,13.0187,220800.0
2007-12-07 12:00:00,16.37,16.39,16.36,16.38,240000.0,13.0187,13.0346,13.0107,13.0266,240000.0
2007-12-07 12:10:00,16.38,16.38,16.35,16.37,124800.0,13.0266,13.0266,13.0027,13.0187,124800.0
2007-12-07 12:20:00,16.37,16.39,16.35,16.39,75600.0,13.0187,13.0346,13.0027,13.0346,75600.0
2007-12-07 12:30:00,16.38,16.39,16.34,16.34,178400.0,13.0266,13.0346,12.9948,12.9948,178400.0
2007-12-07 12:40:00,16.35,16.35,16.32,16.33,95600.0,13.0027,13.0027,12.9789,12.9868,95600.0
2007-12-07 12:50:00,16.32,16.34,16.32,16.34,81600.0,12.9789,12.9948,12.9789,12.9948,81600.0
2007-12-07 13:00:00,16.34,16.35,16.33,16.34,98000.0,12.9948,13.0027,12.9868,12.9948,98000.0
2007-12-07 13:10:00,16.34,16.36,16.34,16.35,110000.0,12.9948,13.0107,12.9948,13.0027,110000.0
2007-12-07 13:20:00,16.35,16.36,16.28,16.3,146000.0,13.0027,13.0107,12.9471,12.963,146000.0
2007-12-07 13:30:00,16.3,16.33,16.3,16.33,68400.0,12.963,12.9868,12.963,12.9868,68400.0
2007-12-07 13:40:00,16.33,16.38,16.32,16.37,109600.0,12.9868,13.0266,12.9789,13.0187,109600.0
2007-12-07 13:50:00,16.36,16.38,16.36,16.38,93600.0,13.0107,13.0266,13.0107,13.0266,93600.0
2007-12-07 14:00:00,16.38,16.4,16.36,16.37,238800.0,13.0266,13.0425,13.0107,13.0187,238800.0
2007-12-07 14:10:00,16.37,16.38,16.31,16.32,155200.0,13.0187,13.0266,12.9709,12.9789,155200.0
2007-12-07 14:20:00,16.31,16.34,16.31,16.33,98800.0,12.9709,12.9948,12.9709,12.9868,98800.0
2007-12-07 14:30:00,16.33,16.37,16.33,16.35,152400.0,12.9868,13.0187,12.9868,13.0027,152400.0
2007-12-07 14:40:00,16.35,16.37,16.32,16.32,139200.0,13.0027,13.0187,12.9789,12.9789,139200.0
2007-12-07 14:50:00,16.33,16.34,16.29,16.32,211600.0,12.9868,12.9948,12.955,12.9789,211600.0
2007-12-07 15:00:00,16.32,16.36,16.29,16.33,202400.0,12.9789,13.0107,12.955,12.9868,202400.0
2007-12-07 15:10:00,16.34,16.37,16.32,16.34,196400.0,12.9948,13.0187,12.9789,12.9948,196400.0
2007-12-07 15:20:00,16.34,16.35,16.32,16.34,237600.0,12.9948,13.0027,12.9789,12.9948,237600.0
2007-12-07 15:30:00,16.34,16.35,16.3,16.35,228000.0,12.9948,13.0027,12.963,13.0027,228000.0
2007-12-07 15:40:00,16.35,16.36,16.31,16.31,246800.0,13.0027,13.0107,12.9709,12.9709,246800.0
2007-12-07 15:50:00,16.31,16.35,16.28,16.33,400000.0,12.9709,13.0027,12.9471,12.9868,400000.0
2007-12-10 09:30:00,16.35,16.47,16.35,16.46,372000.0,13.0027,13.0982,13.0027,13.0902,372000.0
2007-12-10 09:40:00,16.44,16.52,16.41,16.47,162000.0,13.0743,13.1379,13.0505,13.0982,162000.0
2007-12-10 09:50:00,16.44,16.49,16.4,16.44,182400.0,13.0743,13.1141,13.0425,13.0743,182400.0
2007-12-10 10:00:00,16.44,16.49,16.42,16.49,178400.0,13.0743,13.1141,13.0584,13.1141,178400.0
2007-12-10 10:10:00,16.49,16.49,16.46,16.48,326400.0,13.1141,13.1141,13.0902,13.1061,326400.0
2007-12-10 10:20:00,16.48,16.48,16.4,16.42,1278000.0,13.1061,13.1061,13.0425,13.0584,1278000.0
2007-12-10 10:30:00,16.41,16.49,16.41,16.48,187600.0,13.0505,13.1141,13.0505,13.1061,187600.0
2007-12-10 10:40:00,16.48,16.48,16.43,16.43,182400.0,13.1061,13.1061,13.0664,13.0664,182400.0
2007-12-10 10:50:00,16.43,16.49,16.43,16.48,261600.0,13.0664,13.1141,13.0664,13.1061,261600.0
2007-12-10 11:00:00,16.48,16.48,16.43,16.44,128400.0,13.1061,13.1061,13.0664,13.0743,128400.0
2007-12-10 11:10:00,16.43,16.47,16.43,16.46,94800.0,13.0664,13.0982,13.0664,13.0902,94800.0
2007-12-10 11:20:00,16.45,16.46,16.43,16.44,134800.0,13.0823,13.0902,13.0664,13.0743,134800.0
2007-12-10 11:30:00,16.44,16.46,16.44,16.45,242800.0,13.0743,13.0902,13.0743,13.0823,242800.0
2007-12-10 11:40:00,16.45,16.46,16.43,16.45,246800.0,13.0823,13.0902,13.0664,13.0823,246800.0
2007-12-10 11:50:00,16.44,16.45,16.43,16.43,218800.0,13.0743,13.0823,13.0664,13.0664,218800.0
2007-12-10 12:00:00,16.43,16.43,16.38,16.41,189200.0,13.0664,13.0664,13.0266,13.0505,189200.0
2007-12-10 12:10:00,16.41,16.42,16.38,16.41,134800.0,13.0505,13.0584,13.0266,13.0505,134800.0
2007-12-10 12:20:00,16.41,16.44,16.41,16.44,138400.0,13.0505,13.0743,13.0505,13.0743,138400.0
2007-12-10 12:30:00,16.44,16.44,16.43,16.44,110000.0,13.0743,13.0743,13.0664,13.0743,110000.0
2007-12-10 12:40:00,16.43,16.46,16.43,16.45,84000.0,13.0664,13.0902,13.0664,13.0823,84000.0
2007-12-10 12:50:00,16.45,16.46,16.42,16.43,104000.0,13.0823,13.0902,13.0584,13.0664,104000.0
2007-12-10 13:00:00,16.42,16.46,16.42,16.45,161200.0,13.0584,13.0902,13.0584,13.0823,161200.0
2007-12-10 13:10:00,16.45,16.48,16.44,16.48,136400.0,13.0823,13.1061,13.0743,13.1061,136400.0
2007-12-10 13:20:00,16.48,16.49,16.48,16.48,111600.0,13.1061,13.1141,13.1061,13.1061,111600.0
2007-12-10 13:30:00,16.47,16.48,16.45,16.48,108000.0,13.0982,13.1061,13.0823,13.1061,108000.0
2007-12-10 13:40:00,16.48,16.49,16.48,16.48,70000.0,13.1061,13.1141,13.1061,13.1061,70000.0
2007-12-10 13:50:00,16.48,16.49,16.47,16.47,144400.0,13.1061,13.1141,13.0982,13.0982,144400.0
2007-12-10 14:00:00,16.47,16.49,16.47,16.49,78000.0,13.0982,13.1141,13.0982,13.1141,78000.0
2007-12-10 14:10:00,16.49,16.49,16.48,16.48,54000.0,13.1141,13.1141,13.1061,13.1061,54000.0
2007-12-10 14:20:00,16.48,16.5,16.48,16.5,76800.0,13.1061,13.122,13.1061,13.122,76800.0
2007-12-10 14:30:00,16.5,16.5,16.48,16.5,90000.0,13.122,13.122,13.1061,13.122,90000.0
2007-12-10 14:40:00,16.5,16.5,16.49,16.49,72800.0,13.122,13.122,13.1141,13.1141,72800.0
2007-12-10 14:50:00,16.49,16.49,16.44,16.46,144400.0,13.1141,13.1141,13.0743,13.0902,144400.0
2007-12-10 15:00:00,16.46,16.5,16.44,16.49,110400.0,13.0902,13.122,13.0743,13.1141,110400.0
2007-12-10 15:10:00,16.48,16.49,16.46,16.48,95200.0,13.1061,13.1141,13.0902,13.1061,95200.0
2007-12-10 15:20:00,16.47,16.51,16.47,16.5,182400.0,13.0982,13.13,13.0982,13.122,182400.0
2007-12-10 15:30:00,16.5,16.5,16.46,16.47,208400.0,13.122,13.122,13.0902,13.0982,208400.0
2007-12-10 15:40:00,16.47,16.5,16.46,16.48,257600.0,13.0982,13.122,13.0902,13.1061,257600.0
2007-12-10 15:50:00,16.48,16.49,16.46,16.49,404000.0,13.1061,13.1141,13.0902,13.1141,404000.0
2007-12-11 09:30:00,16.52,16.56,16.42,16.56,280000.0,13.1379,13.1698,13.0584,13.1698,280000.0
2007-12-11 09:40:00,16.56,16.65,16.55,16.65,153200.0,13.1698,13.2413,13.1618,13.2413,153200.0
2007-12-11 09:50:00,16.65,16.65,16.59,16.61,178000.0,13.2413,13.2413,13.1936,13.2095,178000.0
2007-12-11 10:00:00,16.61,16.63,16.56,16.58,183200.0,13.2095,13.2254,13.1698,13.1857,183200.0
2007-12-11 10:10:00,16.59,16.64,16.58,16.61,128400.0,13.1936,13.2334,13.1857,13.2095,128400.0
2007-12-11 10:20:00,16.61,16.64,16.6,16.6,106400.0,13.2095,13.2334,13.2016,13.2016,106400.0
2007-12-11 10:30:00,16.6,16.6,16.55,16.57,136800.0,13.2016,13.2016,13.1618,13.1777,136800.0
2007-12-11 10:40:00,16.58,16.58,16.52,16.53,153200.0,13.1857,13.1857,13.1379,13.1459,153200.0
2007-12-11 10:50:00,16.53,16.54,16.51,16.51,102400.0,13.1459,13.1538,13.13,13.13,102400.0
2007-12-11 11:00:00,16.52,16.52,16.49,16.5,95600.0,13.1379,13.1379,13.1141,13.122,95600.0
2007-12-11 11:10:00,16.5,16.54,16.5,16.5,154800.0,13.122,13.1538,13.122,13.122,154800.0
2007-12-11 11:20:00,16.5,16.52,16.5,16.51,78800.0,13.122,13.1379,13.122,13.13,78800.0
2007-12-11 11:30:00,16.5,16.52,16.47,16.47,127600.0,13.122,13.1379,13.0982,13.0982,127600.0
2007-12-11 11:40:00,16.47,16.49,16.47,16.48,100000.0,13.0982,13.1141,13.0982,13.1061,100000.0
2007-12-11 11:50:00,16.48,16.5,16.48,16.5,114000.0,13.1061,13.122,13.1061,13.122,114000.0
2007-12-11 12:00:00,16.5,16.5,16.48,16.5,140400.0,13.122,13.122,13.1061,13.122,140400.0
2007-12-11 12:10:00,16.5,16.51,16.49,16.49,105200.0,13.122,13.13,13.1141,13.1141,105200.0
2007-12-11 12:20:00,16.49,16.51,16.48,16.49,91200.0,13.1141,13.13,13.1061,13.1141,91200.0
2007-12-11 12:30:00,16.49,16.5,16.47,16.49,94400.0,13.1141,13.122,13.0982,13.1141,94400.0
2007-12-11 12:40:00,16.49,16.5,16.47,16.47,474000.0,13.1141,13.122,13.0982,13.0982,474000.0
2007-12-11 12:50:00,16.47,16.48,16.46,16.47,124000.0,13.0982,13.1061,13.0902,13.0982,124000.0
2007-12-11 13:00:00,16.46,16.47,16.44,16.45,148400.0,13.0902,13.0982,13.0743,13.0823,148400.0
2007-12-11 13:10:00,16.45,16.46,16.43,16.44,149600.0,13.0823,13.0902,13.0664,13.0743,149600.0
2007-12-11 13:20:00,16.44,16.45,16.43,16.43,154800.0,13.0743,13.0823,13.0664,13.0664,154800.0
2007-12-11 13:30:00,16.43,16.44,16.42,16.43,78800.0,13.0664,13.0743,13.0584,13.0664,78800.0
2007-12-11 13:40:00,16.44,16.44,16.43,16.43,119200.0,13.0743,13.0743,13.0664,13.0664,119200.0
2007-12-11 13:50:00,16.44,16.44,16.41,16.42,232800.0,13.0743,13.0743,13.0505,13.0584,232800.0
2007-12-11 14:00:00,16.42,16.42,16.39,16.39,242800.0,13.0584,13.0584,13.0346,13.0346,242800.0
2007-12-11 14:10:00,16.39,16.46,16.24,16.27,380800.0,13.0346,13.0902,12.9153,12.9391,380800.0
2007-12-11 14:20:00,16.28,16.29,16.15,16.26,754400.0,12.9471,12.955,12.8437,12.9312,754400.0
2007-12-11 14:30:00,16.26,16.27,16.19,16.23,494800.0,12.9312,12.9391,12.8755,12.9073,494800.0
2007-12-11 14:40:00,16.22,16.23,16.2,16.22,459200.0,12.8994,12.9073,12.8835,12.8994,459200.0
2007-12-11 14:50:00,16.22,16.28,16.21,16.22,304800.0,12.8994,12.9471,12.8914,12.8994,304800.0
2007-12-11 15:00:00,16.22,16.25,16.2,16.23,472800.0,12.8994,12.9232,12.8835,12.9073,472800.0
2007-12-11 15:10:00,16.23,16.24,16.15,16.16,359200.0,12.9073,12.9153,12.8437,12.8516,359200.0
2007-12-11 15:20:00,16.16,16.19,16.12,16.18,324800.0,12.8516,12.8755,12.8198,12.8675,324800.0
2007-12-11 15:30:00,16.18,16.22,16.12,16.13,656800.0,12.8675,12.8994,12.8198,12.8278,656800.0
2007-12-11 15:40:00,16.14,16.16,16.04,16.04,484000.0,12.8357,12.8516,12.7562,12.7562,484000.0
2007-12-11 15:50:00,16.04,16.09,16.04,16.05,723600.0,12.7562,12.796,12.7562,12.7642,723600.0
2007-12-12 09:30:00,16.22,16.46,16.14,16.35,1100400.0,12.8994,13.0902,12.8357,13.0027,1100400.0
2007-12-12 09:40:00,16.35,16.35,16.13,16.17,431600.0,13.0027,13.0027,12.8278,12.8596,431600.0
2007-12-12 09:50:00,16.18,16.25,16.17,16.19,247200.0,12.8675,12.9232,12.8596,12.8755,247200.0
2007-12-12 10:00:00,16.19,16.21,16.14,16.14,198400.0,12.8755,12.8914,12.8357,12.8357,198400.0
2007-12-12 10:10:00,16.15,16.18,16.11,16.17,244800.0,12.8437,12.8675,12.8119,12.8596,244800.0
2007-12-12 10:20:00,16.17,16.2,16.14,16.18,234400.0,12.8596,12.8835,12.8357,12.8675,234400.0
2007-12-12 10:30:00,16.18,16.19,16.16,16.17,274000.0,12.8675,12.8755,12.8516,12.8596,274000.0
2007-12-12 10:40:00,16.17,16.17,16.1,16.12,403200.0,12.8596,12.8596,12.8039,12.8198,403200.0
2007-12-12 10:50:00,16.12,16.22,16.12,16.21,219200.0,12.8198,12.8994,12.8198,12.8914,219200.0
2007-12-12 11:00:00,16.21,16.23,16.2,16.23,266800.0,12.8914,12.9073,12.8835,12.9073,266800.0
2007-12-12 11:10:00,16.23,16.25,16.2,16.25,334800.0,12.9073,12.9232,12.8835,12.9232,334800.0
2007-12-12 11:20:00,16.25,16.25,16.23,16.23,188800.0,12.9232,12.9232,12.9073,12.9073,188800.0
2007-12-12 11:30:00,16.23,16.26,16.23,16.24,253600.0,12.9073,12.9312,12.9073,12.9153,253600.0
2007-12-12 11:40:00,16.24,16.27,16.23,16.25,222800.0,12.9153,12.9391,12.9073,12.9232,222800.0
2007-12-12 11:50:00,16.25,16.27,16.22,16.24,162400.0,12.9232,12.9391,12.8994,12.9153,162400.0
2007-12-12 12:00:00,16.25,16.25,16.14,16.16,219200.0,12.9232,12.9232,12.8357,12.8516,219200.0
2007-12-12 12:10:00,16.17,16.18,16.14,16.16,182400.0,12.8596,12.8675,12.8357,12.8516,182400.0
2007-12-12 12:20:00,16.17,16.27,16.17,16.24,236400.0,12.8596,12.9391,12.8596,12.9153,236400.0
2007-12-12 12:30:00,16.24,16.24,16.15,16.16,202800.0,12.9153,12.9153,12.8437,12.8516,202800.0
2007-12-12 12:40:00,16.16,16.18,16.13,16.15,176800.0,12.8516,12.8675,12.8278,12.8437,176800.0
2007-12-12 12:50:00,16.15,16.18,16.13,16.18,153600.0,12.8437,12.8675,12.8278,12.8675,153600.0
2007-12-12 13:00:00,16.18,16.18,16.11,16.13,177600.0,12.8675,12.8675,12.8119,12.8278,177600.0
2007-12-12 13:10:00,16.13,16.15,16.1,16.12,178400.0,12.8278,12.8437,12.8039,12.8198,178400.0
2007-12-12 13:20:00,16.12,16.12,16.09,16.09,210800.0,12.8198,12.8198,12.796,12.796,210800.0
2007-12-12 13:30:00,16.08,16.12,16.06,16.11,255200.0,12.788,12.8198,12.7721,12.8119,255200.0
2007-12-12 13:40:00,16.11,16.12,16.1,16.11,212000.0,12.8119,12.8198,12.8039,12.8119,212000.0
2007-12-12 13:50:00,16.11,16.14,16.1,16.14,154800.0,12.8119,12.8357,12.8039,12.8357,154800.0
2007-12-12 14:00:00,16.14,16.16,16.11,16.13,260800.0,12.8357,12.8516,12.8119,12.8278,260800.0
2007-12-12 14:10:00,16.13,16.14,16.12,16.13,146400.0,12.8278,12.8357,12.8198,12.8278,146400.0
2007-12-12 14:20:00,16.13,16.13,16.07,16.11,211600.0,12.8278,12.8278,12.7801,12.8119,211600.0
2007-12-12 14:30:00,16.11,16.11,16.07,16.1,244000.0,12.8119,12.8119,12.7801,12.8039,244000.0
2007-12-12 14:40:00,16.1,16.1,16.07,16.08,178400.0,12.8039,12.8039,12.7801,12.788,178400.0
2007-12-12 14:50:00,16.09,16.11,16.07,16.07,234400.0,12.796,12.8119,12.7801,12.7801,234400.0
2007-12-12 15:00:00,16.07,16.07,15.97,15.97,460000.0,12.7801,12.7801,12.7005,12.7005,460000.0
2007-12-12 15:10:00,15.97,15.98,15.86,15.9,621600.0,12.7005,12.7085,12.6131,12.6449,621600.0
2007-12-12 15:20:00,15.91,15.99,15.9,15.97,574800.0,12.6528,12.7164,12.6449,12.7005,574800.0
2007-12-12 15:30:00,15.98,15.99,15.93,15.97,571600.0,12.7085,12.7164,12.6687,12.7005,571600.0
2007-12-12 15:40:00,15.96,16.1,15.95,16.08,538800.0,12.6926,12.8039,12.6846,12.788,538800.0
2007-12-12 15:50:00,16.08,16.13,15.97,16.12,946800.0,12.788,12.8278,12.7005,12.8198,946800.0
2007-12-13 09:30:00,16.0,16.2,16.0,16.2,346000.0,12.7244,12.8835,12.7244,12.8835,346000.0
2007-12-13 09:40:00,16.2,16.2,15.99,16.04,269200.0,12.8835,12.8835,12.7164,12.7562,269200.0
2007-12-13 09:50:00,16.04,16.13,16.04,16.11,149600.0,12.7562,12.8278,12.7562,12.8119,149600.0
2007-12-13 10:00:00,16.11,16.23,16.11,16.22,584000.0,12.8119,12.9073,12.8119,12.8994,584000.0
2007-12-13 10:10:00,16.21,16.25,16.18,16.2,647200.0,12.8914,12.9232,12.8675,12.8835,647200.0
2007-12-13 10:20:00,16.2,16.27,16.2,16.24,683600.0,12.8835,12.9391,12.8835,12.9153,683600.0
2007-12-13 10:30:00,16.24,16.25,16.17,16.22,532400.0,12.9153,12.9232,12.8596,12.8994,532400.0
2007-12-13 10:40:00,16.22,16.24,16.2,16.24,277600.0,12.8994,12.9153,12.8835,12.9153,277600.0
2007-12-13 10:50:00,16.25,16.25,16.18,16.2,416400.0,12.9232,12.9232,12.8675,12.8835,416400.0
2007-12-13 11:00:00,16.19,16.32,16.18,16.25,572400.0,12.8755,12.9789,12.8675,12.9232,572400.0
2007-12-13 11:10:00,16.25,16.28,16.19,16.23,633200.0,12.9232,12.9471,12.8755,12.9073,633200.0
2007-12-13 11:20:00,16.23,16.27,16.22,16.26,256800.0,12.9073,12.9391,12.8994,12.9312,256800.0
2007-12-13 11:30:00,16.25,16.28,16.24,16.27,226400.0,12.9232,12.9471,12.9153,12.9391,226400.0
2007-12-13 11:40:00,16.27,16.29,16.25,16.28,195600.0,12.9391,12.955,12.9232,12.9471,195600.0
2007-12-13 11:50:00,16.27,16.29,16.23,16.26,328000.0,12.9391,12.955,12.9073,12.9312,328000.0
2007-12-13 12:00:00,16.26,16.28,16.25,16.27,376000.0,12.9312,12.9471,12.9232,12.9391,376000.0
2007-12-13 12:10:00,16.27,16.28,16.25,16.27,362000.0,12.9391,12.9471,12.9232,12.9391,362000.0
2007-12-13 12:20:00,16.28,16.29,16.26,16.29,240000.0,12.9471,12.955,12.9312,12.955,240000.0
2007-12-13 12:30:00,16.29,16.3,16.27,16.29,359600.0,12.955,12.963,12.9391,12.955,359600.0
2007-12-13 12:40:00,16.29,16.3,16.26,16.29,241600.0,12.955,12.963,12.9312,12.955,241600.0
2007-12-13 12:50:00,16.29,16.32,16.25,16.29,207600.0,12.955,12.9789,12.9232,12.955,207600.0
2007-12-13 13:00:00,16.29,16.29,16.24,16.25,229200.0,12.955,12.955,12.9153,12.9232,229200.0
2007-12-13 13:10:00,16.25,16.25,16.19,16.21,307200.0,12.9232,12.9232,12.8755,12.8914,307200.0
2007-12-13 13:20:00,16.2,16.28,16.19,16.23,440400.0,12.8835,12.9471,12.8755,12.9073,440400.0
2007-12-13 13:30:00,16.24,16.24,16.2,16.21,133600.0,12.9153,12.9153,12.8835,12.8914,133600.0
2007-12-13 13:40:00,16.22,16.25,16.21,16.24,132800.0,12.8994,12.9232,12.8914,12.9153,132800.0
2007-12-13 13:50:00,16.24,16.26,16.23,16.25,201200.0,12.9153,12.9312,12.9073,12.9232,201200.0
2007-12-13 14:00:00,16.25,16.27,16.24,16.25,391200.0,12.9232,12.9391,12.9153,12.9232,391200.0
2007-12-13 14:10:00,16.25,16.27,16.24,16.27,432400.0,12.9232,12.9391,12.9153,12.9391,432400.0
2007-12-13 14:20:00,16.26,16.3,16.25,16.27,247200.0,12.9312,12.963,12.9232,12.9391,247200.0
2007-12-13 14:30:00,16.28,16.28,16.25,16.25,240000.0,12.9471,12.9471,12.9232,12.9232,240000.0
2007-12-13 14:40:00,16.25,16.27,16.25,16.25,285200.0,12.9232,12.9391,12.9232,12.9232,285200.0
2007-12-13 14:50:00,16.24,16.27,16.23,16.24,332800.0,12.9153,12.9391,12.9073,12.9153,332800.0
2007-12-13 15:00:00,16.23,16.26,16.23,16.23,222000.0,12.9073,12.9312,12.9073,12.9073,222000.0
2007-12-13 15:10:00,16.23,16.24,16.2,16.23,213200.0,12.9073,12.9153,12.8835,12.9073,213200.0
2007-12-13 15:20:00,16.24,16.27,16.22,16.25,856800.0,12.9153,12.9391,12.8994,12.9232,856800.0
2007-12-13 15:30:00,16.25,16.27,16.22,16.23,484800.0,12.9232,12.9391,12.8994,12.9073,484800.0
2007-12-13 15:40:00,16.23,16.28,16.22,16.25,699200.0,12.9073,12.9471,12.8994,12.9232,699200.0
2007-12-13 15:50:00,16.25,16.27,16.24,16.25,914400.0,12.9232,12.9391,12.9153,12.9232,914400.0
2007-12-14 09:30:00,16.28,16.28,16.13,16.19,397200.0,12.9471,12.9471,12.8278,12.8755,397200.0
2007-12-14 09:40:00,16.19,16.22,16.15,16.18,328800.0,12.8755,12.8994,12.8437,12.8675,328800.0
2007-12-14 09:50:00,16.17,16.18,16.11,16.12,147200.0,12.8596,12.8675,12.8119,12.8198,147200.0
2007-12-14 10:00:00,16.13,16.14,16.11,16.13,254000.0,12.8278,12.8357,12.8119,12.8278,254000.0
2007-12-14 10:10:00,16.13,16.2,16.12,16.16,812800.0,12.8278,12.8835,12.8198,12.8516,812800.0
2007-12-14 10:20:00,16.16,16.17,16.13,16.13,163200.0,12.8516,12.8596,12.8278,12.8278,163200.0
2007-12-14 10:30:00,16.13,16.15,16.11,16.13,172000.0,12.8278,12.8437,12.8119,12.8278,172000.0
2007-12-14 10:40:00,16.13,16.15,16.11,16.14,540000.0,12.8278,12.8437,12.8119,12.8357,540000.0
2007-12-14 10:50:00,16.14,16.15,16.1,16.15,172000.0,12.8357,12.8437,12.8039,12.8437,172000.0
2007-12-14 11:00:00,16.15,16.16,16.1,16.13,348000.0,12.8437,12.8516,12.8039,12.8278,348000.0
2007-12-14 11:10:00,16.13,16.14,16.13,16.13,222800.0,12.8278,12.8357,12.8278,12.8278,222800.0
2007-12-14 11:20:00,16.13,16.14,16.12,16.13,433200.0,12.8278,12.8357,12.8198,12.8278,433200.0
2007-12-14 11:30:00,16.13,16.13,16.08,16.08,142800.0,12.8278,12.8278,12.788,12.788,142800.0
2007-12-14 11:40:00,16.09,16.09,15.99,15.99,166000.0,12.796,12.796,12.7164,12.7164,166000.0
2007-12-14 11:50:00,15.99,16.03,15.98,16.0,195600.0,12.7164,12.7483,12.7085,12.7244,195600.0
2007-12-14 12:00:00,16.0,16.02,15.99,16.02,129600.0,12.7244,12.7403,12.7164,12.7403,129600.0
2007-12-14 12:10:00,16.02,16.05,16.02,16.03,222000.0,12.7403,12.7642,12.7403,12.7483,222000.0
2007-12-14 12:20:00,16.03,16.04,16.02,16.04,136400.0,12.7483,12.7562,12.7403,12.7562,136400.0
2007-12-14 12:30:00,16.04,16.1,16.03,16.09,83200.0,12.7562,12.8039,12.7483,12.796,83200.0
2007-12-14 12:40:00,16.09,16.13,16.08,16.13,76400.0,12.796,12.8278,12.788,12.8278,76400.0
2007-12-14 12:50:00,16.12,16.13,16.1,16.13,145600.0,12.8198,12.8278,12.8039,12.8278,145600.0
2007-12-14 13:00:00,16.13,16.13,16.1,16.11,88400.0,12.8278,12.8278,12.8039,12.8119,88400.0
2007-12-14 13:10:00,16.11,16.13,16.1,16.12,106400.0,12.8119,12.8278,12.8039,12.8198,106400.0
2007-12-14 13:20:00,16.12,16.16,16.1,16.16,322400.0,12.8198,12.8516,12.8039,12.8516,322400.0
2007-12-14 13:30:00,16.16,16.17,16.09,16.11,118000.0,12.8516,12.8596,12.796,12.8119,118000.0
2007-12-14 13:40:00,16.11,16.11,16.06,16.09,94400.0,12.8119,12.8119,12.7721,12.796,94400.0
2007-12-14 13:50:00,16.09,16.11,16.09,16.1,35600.0,12.796,12.8119,12.796,12.8039,35600.0
2007-12-14 14:00:00,16.11,16.11,16.06,16.09,55200.0,12.8119,12.8119,12.7721,12.796,55200.0
2007-12-14 14:10:00,16.09,16.11,16.09,16.1,63600.0,12.796,12.8119,12.796,12.8039,63600.0
2007-12-14 14:20:00,16.1,16.13,16.1,16.12,68400.0,12.8039,12.8278,12.8039,12.8198,68400.0
2007-12-14 14:30:00,16.12,16.13,16.1,16.13,94400.0,12.8198,12.8278,12.8039,12.8278,94400.0
2007-12-14 14:40:00,16.12,16.14,16.09,16.09,105600.0,12.8198,12.8357,12.796,12.796,105600.0
2007-12-14 14:50:00,16.09,16.12,16.06,16.07,171200.0,12.796,12.8198,12.7721,12.7801,171200.0
2007-12-14 15:00:00,16.07,16.09,16.04,16.07,170000.0,12.7801,12.796,12.7562,12.7801,170000.0
2007-12-14 15:10:00,16.07,16.08,16.04,16.05,214400.0,12.7801,12.788,12.7562,12.7642,214400.0
2007-12-14 15:20:00,16.04,16.09,16.04,16.07,201200.0,12.7562,12.796,12.7562,12.7801,201200.0
2007-12-14 15:30:00,16.08,16.16,16.08,16.13,563600.0,12.788,12.8516,12.788,12.8278,563600.0
2007-12-14 15:40:00,16.13,16.13,16.1,16.11,648000.0,12.8278,12.8278,12.8039,12.8119,648000.0
2007-12-14 15:50:00,16.11,16.13,16.08,16.09,650800.0,12.8119,12.8278,12.788,12.796,650800.0
2007-12-17 09:30:00,16.01,16.15,15.95,16.03,228000.0,12.7324,12.8437,12.6846,12.7483,228000.0
2007-12-17 09:40:00,16.05,16.19,16.03,16.06,222400.0,12.7642,12.8755,12.7483,12.7721,222400.0
2007-12-17 09:50:00,16.05,16.07,15.99,16.0,100000.0,12.7642,12.7801,12.7164,12.7244,100000.0
2007-12-17 10:00:00,16.0,16.1,16.0,16.03,181200.0,12.7244,12.8039,12.7244,12.7483,181200.0
2007-12-17 10:10:00,16.03,16.08,16.0,16.06,186800.0,12.7483,12.788,12.7244,12.7721,186800.0
2007-12-17 10:20:00,16.06,16.09,16.0,16.02,294400.0,12.7721,12.796,12.7244,12.7403,294400.0
2007-12-17 10:30:00,16.01,16.13,15.99,16.11,267600.0,12.7324,12.8278,12.7164,12.8119,267600.0
2007-12-17 10:40:00,16.11,16.15,16.11,16.14,127200.0,12.8119,12.8437,12.8119,12.8357,127200.0
2007-12-17 10:50:00,16.14,16.14,16.04,16.05,99200.0,12.8357,12.8357,12.7562,12.7642,99200.0
2007-12-17 11:00:00,16.05,16.07,16.01,16.02,109200.0,12.7642,12.7801,12.7324,12.7403,109200.0
2007-12-17 11:10:00,16.02,16.03,15.97,15.99,152000.0,12.7403,12.7483,12.7005,12.7164,152000.0
2007-12-17 11:20:00,15.99,15.99,15.96,15.97,157200.0,12.7164,12.7164,12.6926,12.7005,157200.0
2007-12-17 11:30:00,15.97,15.99,15.93,15.93,135200.0,12.7005,12.7164,12.6687,12.6687,135200.0
2007-12-17 11:40:00,15.93,15.96,15.91,15.92,249200.0,12.6687,12.6926,12.6528,12.6608,249200.0
2007-12-17 11:50:00,15.92,15.93,15.89,15.9,214800.0,12.6608,12.6687,12.6369,12.6449,214800.0
2007-12-17 12:00:00,15.9,15.95,15.87,15.92,328000.0,12.6449,12.6846,12.621,12.6608,328000.0
2007-12-17 12:10:00,15.92,15.94,15.87,15.88,331600.0,12.6608,12.6767,12.621,12.629,331600.0
2007-12-17 12:20:00,15.88,15.9,15.88,15.89,88800.0,12.629,12.6449,12.629,12.6369,88800.0
2007-12-17 12:30:00,15.89,15.89,15.86,15.86,315200.0,12.6369,12.6369,12.6131,12.6131,315200.0
2007-12-17 12:40:00,15.87,15.88,15.85,15.88,128800.0,12.621,12.629,12.6051,12.629,128800.0
2007-12-17 12:50:00,15.88,15.92,15.87,15.9,147200.0,12.629,12.6608,12.621,12.6449,147200.0
2007-12-17 13:00:00,15.9,15.91,15.85,15.86,172000.0,12.6449,12.6528,12.6051,12.6131,172000.0
2007-12-17 13:10:00,15.86,15.86,15.77,15.78,244000.0,12.6131,12.6131,12.5415,12.5494,244000.0
2007-12-17 13:20:00,15.78,15.88,15.78,15.87,233600.0,12.5494,12.629,12.5494,12.621,233600.0
2007-12-17 13:30:00,15.86,15.9,15.84,15.84,149200.0,12.6131,12.6449,12.5972,12.5972,149200.0
2007-12-17 13:40:00,15.85,15.89,15.84,15.86,143600.0,12.6051,12.6369,12.5972,12.6131,143600.0
2007-12-17 13:50:00,15.87,15.88,15.83,15.84,259200.0,12.621,12.629,12.5892,12.5972,259200.0
2007-12-17 14:00:00,15.84,15.84,15.8,15.81,282800.0,12.5972,12.5972,12.5653,12.5733,282800.0
2007-12-17 14:10:00,15.81,15.81,15.77,15.79,177200.0,12.5733,12.5733,12.5415,12.5574,177200.0
2007-12-17 14:20:00,15.79,15.83,15.79,15.8,182800.0,12.5574,12.5892,12.5574,12.5653,182800.0
2007-12-17 14:30:00,15.79,15.84,15.79,15.84,253200.0,12.5574,12.5972,12.5574,12.5972,253200.0
2007-12-17 14:40:00,15.84,15.84,15.8,15.8,168400.0,12.5972,12.5972,12.5653,12.5653,168400.0
2007-12-17 14:50:00,15.8,15.8,15.77,15.8,198800.0,12.5653,12.5653,12.5415,12.5653,198800.0
2007-12-17 15:00:00,15.8,15.8,15.71,15.76,425200.0,12.5653,12.5653,12.4938,12.5335,425200.0
2007-12-17 15:10:00,15.76,15.79,15.74,15.74,243200.0,12.5335,12.5574,12.5176,12.5176,243200.0
2007-12-17 15:20:00,15.76,15.77,15.73,15.75,259600.0,12.5335,12.5415,12.5097,12.5256,259600.0
2007-12-17 15:30:00,15.75,15.86,15.75,15.84,331600.0,12.5256,12.6131,12.5256,12.5972,331600.0
2007-12-17 15:40:00,15.84,15.84,15.77,15.78,399200.0,12.5972,12.5972,12.5415,12.5494,399200.0
2007-12-17 15:50:00,15.78,15.79,15.75,15.76,535200.0,12.5494,12.5574,12.5256,12.5335,535200.0
2007-12-18 09:30:00,15.89,15.93,15.7,15.74,524000.0,12.6369,12.6687,12.4858,12.5176,524000.0
2007-12-18 09:40:00,15.74,15.8,15.7,15.79,246800.0,12.5176,12.5653,12.4858,12.5574,246800.0
2007-12-18 09:50:00,15.79,15.82,15.72,15.74,164000.0,12.5574,12.5813,12.5017,12.5176,164000.0
2007-12-18 10:00:00,15.74,15.76,15.7,15.72,208800.0,12.5176,12.5335,12.4858,12.5017,208800.0
2007-12-18 10:10:00,15.72,15.75,15.7,15.7,224400.0,12.5017,12.5256,12.4858,12.4858,224400.0
2007-12-18 10:20:00,15.7,15.72,15.68,15.71,455200.0,12.4858,12.5017,12.4699,12.4938,455200.0
2007-12-18 10:30:00,15.71,15.72,15.66,15.68,386000.0,12.4938,12.5017,12.454,12.4699,386000.0
2007-12-18 10:40:00,15.68,15.74,15.66,15.74,294800.0,12.4699,12.5176,12.454,12.5176,294800.0
2007-12-18 10:50:00,15.74,15.78,15.74,15.77,275200.0,12.5176,12.5494,12.5176,12.5415,275200.0
2007-12-18 11:00:00,15.77,15.77,15.73,15.74,204400.0,12.5415,12.5415,12.5097,12.5176,204400.0
2007-12-18 11:10:00,15.74,15.77,15.74,15.74,153200.0,12.5176,12.5415,12.5176,12.5176,153200.0
2007-12-18 11:20:00,15.74,15.76,15.74,15.74,212000.0,12.5176,12.5335,12.5176,12.5176,212000.0
2007-12-18 11:30:00,15.74,15.76,15.73,15.74,218400.0,12.5176,12.5335,12.5097,12.5176,218400.0
2007-12-18 11:40:00,15.74,15.74,15.7,15.71,206000.0,12.5176,12.5176,12.4858,12.4938,206000.0
2007-12-18 11:50:00,15.71,15.71,15.6,15.62,288400.0,12.4938,12.4938,12.4063,12.4222,288400.0
2007-12-18 12:00:00,15.61,15.62,15.58,15.61,285600.0,12.4142,12.4222,12.3904,12.4142,285600.0
2007-12-18 12:10:00,15.61,15.63,15.58,15.61,298000.0,12.4142,12.4301,12.3904,12.4142,298000.0
2007-12-18 12:20:00,15.61,15.62,15.58,15.58,237200.0,12.4142,12.4222,12.3904,12.3904,237200.0
2007-12-18 12:30:00,15.58,15.59,15.56,15.57,182800.0,12.3904,12.3983,12.3745,12.3824,182800.0
2007-12-18 12:40:00,15.57,15.59,15.57,15.58,178400.0,12.3824,12.3983,12.3824,12.3904,178400.0
2007-12-18 12:50:00,15.58,15.59,15.57,15.58,176000.0,12.3904,12.3983,12.3824,12.3904,176000.0
2007-12-18 13:00:00,15.58,15.58,15.56,15.58,222400.0,12.3904,12.3904,12.3745,12.3904,222400.0
2007-12-18 13:10:00,15.57,15.59,15.57,15.58,190000.0,12.3824,12.3983,12.3824,12.3904,190000.0
2007-12-18 13:20:00,15.58,15.67,15.58,15.67,200800.0,12.3904,12.462,12.3904,12.462,200800.0
2007-12-18 13:30:00,15.67,15.74,15.67,15.73,233200.0,12.462,12.5176,12.462,12.5097,233200.0
2007-12-18 13:40:00,15.73,15.76,15.72,15.75,204400.0,12.5097,12.5335,12.5017,12.5256,204400.0
2007-12-18 13:50:00,15.74,15.74,15.69,15.69,98000.0,12.5176,12.5176,12.4779,12.4779,98000.0
2007-12-18 14:00:00,15.69,15.76,15.68,15.75,366800.0,12.4779,12.5335,12.4699,12.5256,366800.0
2007-12-18 14:10:00,15.74,15.8,15.74,15.8,156400.0,12.5176,12.5653,12.5176,12.5653,156400.0
2007-12-18 14:20:00,15.79,15.82,15.78,15.82,202400.0,12.5574,12.5813,12.5494,12.5813,202400.0
2007-12-18 14:30:00,15.82,15.85,15.81,15.83,256400.0,12.5813,12.6051,12.5733,12.5892,256400.0
2007-12-18 14:40:00,15.83,15.83,15.8,15.8,334000.0,12.5892,12.5892,12.5653,12.5653,334000.0
2007-12-18 14:50:00,15.81,15.81,15.79,15.8,243600.0,12.5733,12.5733,12.5574,12.5653,243600.0
2007-12-18 15:00:00,15.8,15.85,15.79,15.83,300400.0,12.5653,12.6051,12.5574,12.5892,300400.0
2007-12-18 15:10:00,15.83,15.85,15.8,15.82,416400.0,12.5892,12.6051,12.5653,12.5813,416400.0
2007-12-18 15:20:00,15.82,15.84,15.79,15.82,422400.0,12.5813,12.5972,12.5574,12.5813,422400.0
2007-12-18 15:30:00,15.82,15.88,15.82,15.88,724400.0,12.5813,12.629,12.5813,12.629,724400.0
2007-12-18 15:40:00,15.88,15.95,15.88,15.92,942400.0,12.629,12.6846,12.629,12.6608,942400.0
2007-12-18 15:50:00,15.92,15.94,15.88,15.89,1059200.0,12.6608,12.6767,12.629,12.6369,1059200.0
2007-12-19 09:30:00,16.04,16.16,15.83,16.13,470000.0,12.7562,12.8516,12.5892,12.8278,470000.0
2007-12-19 09:40:00,16.13,16.14,16.06,16.11,291200.0,12.8278,12.8357,12.7721,12.8119,291200.0
2007-12-19 09:50:00,16.1,16.13,16.09,16.1,162800.0,12.8039,12.8278,12.796,12.8039,162800.0
2007-12-19 10:00:00,16.11,16.13,16.09,16.11,262800.0,12.8119,12.8278,12.796,12.8119,262800.0
2007-12-19 10:10:00,16.11,16.11,16.1,16.11,186400.0,12.8119,12.8119,12.8039,12.8119,186400.0
2007-12-19 10:20:00,16.11,16.14,16.1,16.13,298000.0,12.8119,12.8357,12.8039,12.8278,298000.0
2007-12-19 10:30:00,16.13,16.14,16.11,16.12,250400.0,12.8278,12.8357,12.8119,12.8198,250400.0
2007-12-19 10:40:00,16.12,16.15,16.1,16.11,414400.0,12.8198,12.8437,12.8039,12.8119,414400.0
2007-12-19 10:50:00,16.11,16.14,16.09,16.12,168000.0,12.8119,12.8357,12.796,12.8198,168000.0
2007-12-19 11:00:00,16.12,16.13,16.1,16.11,178000.0,12.8198,12.8278,12.8039,12.8119,178000.0
2007-12-19 11:10:00,16.11,16.12,16.02,16.04,306400.0,12.8119,12.8198,12.7403,12.7562,306400.0
2007-12-19 11:20:00,16.04,16.1,16.0,16.0,289200.0,12.7562,12.8039,12.7244,12.7244,289200.0
2007-12-19 11:30:00,16.0,16.06,15.99,16.04,116000.0,12.7244,12.7721,12.7164,12.7562,116000.0
2007-12-19 11:40:00,16.04,16.05,16.03,16.05,46400.0,12.7562,12.7642,12.7483,12.7642,46400.0
2007-12-19 11:50:00,16.05,16.07,15.91,15.92,579200.0,12.7642,12.7801,12.6528,12.6608,579200.0
2007-12-19 12:00:00,15.93,16.01,15.93,15.97,197600.0,12.6687,12.7324,12.6687,12.7005,197600.0
2007-12-19 12:10:00,15.97,16.0,15.92,15.93,233200.0,12.7005,12.7244,12.6608,12.6687,233200.0
2007-12-19 12:20:00,15.93,16.02,15.93,16.0,94000.0,12.6687,12.7403,12.6687,12.7244,94000.0
2007-12-19 12:30:00,15.99,16.0,15.94,15.99,113600.0,12.7164,12.7244,12.6767,12.7164,113600.0
2007-12-19 12:40:00,15.99,15.99,15.95,15.97,88000.0,12.7164,12.7164,12.6846,12.7005,88000.0
2007-12-19 12:50:00,15.97,16.02,15.96,16.0,118800.0,12.7005,12.7403,12.6926,12.7244,118800.0
2007-12-19 13:00:00,15.99,16.0,15.95,15.99,122400.0,12.7164,12.7244,12.6846,12.7164,122400.0
2007-12-19 13:10:00,15.98,16.0,15.97,15.99,84800.0,12.7085,12.7244,12.7005,12.7164,84800.0
2007-12-19 13:20:00,15.99,16.01,15.97,16.0,64400.0,12.7164,12.7324,12.7005,12.7244,64400.0
2007-12-19 13:30:00,16.01,16.04,15.99,16.03,101200.0,12.7324,12.7562,12.7164,12.7483,101200.0
2007-12-19 13:40:00,16.04,16.04,15.97,16.01,136800.0,12.7562,12.7562,12.7005,12.7324,136800.0
2007-12-19 13:50:00,16.01,16.06,15.98,16.06,143600.0,12.7324,12.7721,12.7085,12.7721,143600.0
2007-12-19 14:00:00,16.06,16.14,16.05,16.12,261600.0,12.7721,12.8357,12.7642,12.8198,261600.0
2007-12-19 14:10:00,16.12,16.15,16.0,16.11,374000.0,12.8198,12.8437,12.7244,12.8119,374000.0
2007-12-19 14:20:00,16.11,16.15,16.1,16.11,280000.0,12.8119,12.8437,12.8039,12.8119,280000.0
2007-12-19 14:30:00,16.11,16.15,16.11,16.13,564400.0,12.8119,12.8437,12.8119,12.8278,564400.0
2007-12-19 14:40:00,16.13,16.14,16.06,16.09,520400.0,12.8278,12.8357,12.7721,12.796,520400.0
2007-12-19 14:50:00,16.09,16.13,16.07,16.09,244000.0,12.796,12.8278,12.7801,12.796,244000.0
2007-12-19 15:00:00,16.1,16.13,16.07,16.09,188400.0,12.8039,12.8278,12.7801,12.796,188400.0
2007-12-19 15:10:00,16.09,16.13,16.06,16.1,436000.0,12.796,12.8278,12.7721,12.8039,436000.0
2007-12-19 15:20:00,16.11,16.11,16.05,16.05,432400.0,12.8119,12.8119,12.7642,12.7642,432400.0
2007-12-19 15:30:00,16.05,16.07,15.99,16.05,790000.0,12.7642,12.7801,12.7164,12.7642,790000.0
2007-12-19 15:40:00,16.04,16.07,16.01,16.02,494000.0,12.7562,12.7801,12.7324,12.7403,494000.0
2007-12-19 15:50:00,16.02,16.06,15.97,15.97,774800.0,12.7403,12.7721,12.7005,12.7005,774800.0
2007-12-20 09:30:00,16.45,16.59,16.45,16.56,2043600.0,13.0823,13.1936,13.0823,13.1698,2043600.0
2007-12-20 09:40:00,16.55,16.62,16.55,16.57,1320800.0,13.1618,13.2175,13.1618,13.1777,1320800.0
2007-12-20 09:50:00,16.57,16.62,16.55,16.57,1012400.0,13.1777,13.2175,13.1618,13.1777,1012400.0
2007-12-20 10:00:00,16.57,16.66,16.56,16.63,1084800.0,13.1777,13.2493,13.1698,13.2254,1084800.0
2007-12-20 10:10:00,16.62,16.69,16.59,16.69,1187200.0,13.2175,13.2731,13.1936,13.2731,1187200.0
2007-12-20 10:20:00,16.68,16.72,16.68,16.7,649600.0,13.2652,13.297,13.2652,13.2811,649600.0
2007-12-20 10:30:00,16.7,16.78,16.7,16.77,1451600.0,13.2811,13.3447,13.2811,13.3368,1451600.0
2007-12-20 10:40:00,16.77,16.85,16.63,16.8,1064400.0,13.3368,13.4004,13.2254,13.3606,1064400.0
2007-12-20 10:50:00,16.8,16.81,16.75,16.77,550400.0,13.3606,13.3686,13.3209,13.3368,550400.0
2007-12-20 11:00:00,16.78,16.8,16.7,16.71,636000.0,13.3447,13.3606,13.2811,13.289,636000.0
2007-12-20 11:10:00,16.71,16.77,16.71,16.73,226000.0,13.289,13.3368,13.289,13.305,226000.0
2007-12-20 11:20:00,16.73,16.76,16.65,16.76,535200.0,13.305,13.3288,13.2413,13.3288,535200.0
2007-12-20 11:30:00,16.76,16.76,16.74,16.74,174800.0,13.3288,13.3288,13.3129,13.3129,174800.0
2007-12-20 11:40:00,16.73,16.74,16.71,16.73,325200.0,13.305,13.3129,13.289,13.305,325200.0
2007-12-20 11:50:00,16.73,16.75,16.73,16.73,246800.0,13.305,13.3209,13.305,13.305,246800.0
2007-12-20 12:00:00,16.73,16.75,16.71,16.74,378400.0,13.305,13.3209,13.289,13.3129,378400.0
2007-12-20 12:10:00,16.74,16.74,16.72,16.73,456400.0,13.3129,13.3129,13.297,13.305,456400.0
2007-12-20 12:20:00,16.72,16.74,16.72,16.73,406800.0,13.297,13.3129,13.297,13.305,406800.0
2007-12-20 12:30:00,16.73,16.73,16.68,16.68,472000.0,13.305,13.305,13.2652,13.2652,472000.0
2007-12-20 12:40:00,16.68,16.71,16.65,16.68,502800.0,13.2652,13.289,13.2413,13.2652,502800.0
2007-12-20 12:50:00,16.68,16.68,16.62,16.65,292800.0,13.2652,13.2652,13.2175,13.2413,292800.0
2007-12-20 13:00:00,16.65,16.65,16.63,16.64,179200.0,13.2413,13.2413,13.2254,13.2334,179200.0
2007-12-20 13:10:00,16.63,16.64,16.6,16.6,410800.0,13.2254,13.2334,13.2016,13.2016,410800.0
2007-12-20 13:20:00,16.6,16.61,16.57,16.58,440000.0,13.2016,13.2095,13.1777,13.1857,440000.0
2007-12-20 13:30:00,16.59,16.63,16.59,16.63,300400.0,13.1936,13.2254,13.1936,13.2254,300400.0
2007-12-20 13:40:00,16.63,16.63,16.6,16.6,233600.0,13.2254,13.2254,13.2016,13.2016,233600.0
2007-12-20 13:50:00,16.6,16.61,16.57,16.61,441200.0,13.2016,13.2095,13.1777,13.2095,441200.0
2007-12-20 14:00:00,16.61,16.7,16.58,16.63,638000.0,13.2095,13.2811,13.1857,13.2254,638000.0
2007-12-20 14:10:00,16.63,16.65,16.61,16.62,355200.0,13.2254,13.2413,13.2095,13.2175,355200.0
2007-12-20 14:20:00,16.62,16.63,16.61,16.62,278000.0,13.2175,13.2254,13.2095,13.2175,278000.0
2007-12-20 14:30:00,16.62,16.64,16.61,16.63,503600.0,13.2175,13.2334,13.2095,13.2254,503600.0
2007-12-20 14:40:00,16.62,16.63,16.61,16.62,206400.0,13.2175,13.2254,13.2095,13.2175,206400.0
2007-12-20 14:50:00,16.62,16.64,16.61,16.63,449200.0,13.2175,13.2334,13.2095,13.2254,449200.0
2007-12-20 15:00:00,16.63,16.63,16.57,16.6,411200.0,13.2254,13.2254,13.1777,13.2016,411200.0
2007-12-20 15:10:00,16.6,16.64,16.59,16.59,419200.0,13.2016,13.2334,13.1936,13.1936,419200.0
2007-12-20 15:20:00,16.59,16.62,16.54,16.54,552000.0,13.1936,13.2175,13.1538,13.1538,552000.0
2007-12-20 15:30:00,16.54,16.59,16.54,16.58,478400.0,13.1538,13.1936,13.1538,13.1857,478400.0
2007-12-20 15:40:00,16.58,16.58,16.49,16.51,1005600.0,13.1857,13.1857,13.1141,13.13,1005600.0
2007-12-20 15:50:00,16.52,16.53,16.48,16.51,1159600.0,13.1379,13.1459,13.1061,13.13,1159600.0
2007-12-21 09:30:00,16.66,16.7,16.5,16.54,2930000.0,13.2493,13.2811,13.122,13.1538,2930000.0
2007-12-21 09:40:00,16.53,16.55,16.52,16.53,291200.0,13.1459,13.1618,13.1379,13.1459,291200.0
2007-12-21 09:50:00,16.53,16.53,16.47,16.5,203200.0,13.1459,13.1459,13.0982,13.122,203200.0
2007-12-21 10:00:00,16.5,16.52,16.47,16.49,341600.0,13.122,13.1379,13.0982,13.1141,341600.0
2007-12-21 10:10:00,16.49,16.54,16.49,16.52,306400.0,13.1141,13.1538,13.1141,13.1379,306400.0
2007-12-21 10:20:00,16.52,16.59,16.52,16.59,295200.0,13.1379,13.1936,13.1379,13.1936,295200.0
2007-12-21 10:30:00,16.6,16.62,16.6,16.61,156000.0,13.2016,13.2175,13.2016,13.2095,156000.0
2007-12-21 10:40:00,16.61,16.62,16.59,16.6,165200.0,13.2095,13.2175,13.1936,13.2016,165200.0
2007-12-21 10:50:00,16.61,16.61,16.58,16.61,126800.0,13.2095,13.2095,13.1857,13.2095,126800.0
2007-12-21 11:00:00,16.61,16.63,16.58,16.62,412800.0,13.2095,13.2254,13.1857,13.2175,412800.0
2007-12-21 11:10:00,16.63,16.63,16.59,16.61,140000.0,13.2254,13.2254,13.1936,13.2095,140000.0
2007-12-21 11:20:00,16.61,16.61,16.58,16.61,97200.0,13.2095,13.2095,13.1857,13.2095,97200.0
2007-12-21 11:30:00,16.61,16.62,16.58,16.59,115600.0,13.2095,13.2175,13.1857,13.1936,115600.0
2007-12-21 11:40:00,16.59,16.61,16.59,16.6,105200.0,13.1936,13.2095,13.1936,13.2016,105200.0
2007-12-21 11:50:00,16.6,16.64,16.59,16.61,161200.0,13.2016,13.2334,13.1936,13.2095,161200.0
2007-12-21 12:00:00,16.61,16.63,16.61,16.61,76000.0,13.2095,13.2254,13.2095,13.2095,76000.0
2007-12-21 12:10:00,16.61,16.63,16.61,16.61,108400.0,13.2095,13.2254,13.2095,13.2095,108400.0
2007-12-21 12:20:00,16.61,16.61,16.61,16.61,174000.0,13.2095,13.2095,13.2095,13.2095,174000.0
2007-12-21 12:30:00,16.61,16.61,16.59,16.6,149200.0,13.2095,13.2095,13.1936,13.2016,149200.0
2007-12-21 12:40:00,16.6,16.6,16.54,16.55,130800.0,13.2016,13.2016,13.1538,13.1618,130800.0
2007-12-21 12:50:00,16.55,16.55,16.49,16.5,196000.0,13.1618,13.1618,13.1141,13.122,196000.0
2007-12-21 13:00:00,16.5,16.5,16.49,16.5,112800.0,13.122,13.122,13.1141,13.122,112800.0
2007-12-21 13:10:00,16.5,16.56,16.5,16.55,103200.0,13.122,13.1698,13.122,13.1618,103200.0
2007-12-21 13:20:00,16.55,16.55,16.53,16.53,102800.0,13.1618,13.1618,13.1459,13.1459,102800.0
2007-12-21 13:30:00,16.53,16.54,16.52,16.53,72000.0,13.1459,13.1538,13.1379,13.1459,72000.0
2007-12-21 13:40:00,16.53,16.53,16.52,16.52,90400.0,13.1459,13.1459,13.1379,13.1379,90400.0
2007-12-21 13:50:00,16.52,16.53,16.49,16.5,130400.0,13.1379,13.1459,13.1141,13.122,130400.0
2007-12-21 14:00:00,16.5,16.51,16.49,16.5,247600.0,13.122,13.13,13.1141,13.122,247600.0
2007-12-21 14:10:00,16.5,16.5,16.49,16.5,188000.0,13.122,13.122,13.1141,13.122,188000.0
2007-12-21 14:20:00,16.5,16.5,16.49,16.5,135600.0,13.122,13.122,13.1141,13.122,135600.0
2007-12-21 14:30:00,16.49,16.5,16.49,16.5,106000.0,13.1141,13.122,13.1141,13.122,106000.0
2007-12-21 14:40:00,16.5,16.51,16.49,16.5,303600.0,13.122,13.13,13.1141,13.122,303600.0
2007-12-21 14:50:00,16.5,16.52,16.49,16.51,192000.0,13.122,13.1379,13.1141,13.13,192000.0
2007-12-21 15:00:00,16.51,16.51,16.49,16.5,201600.0,13.13,13.13,13.1141,13.122,201600.0
2007-12-21 15:10:00,16.5,16.5,16.5,16.5,155200.0,13.122,13.122,13.122,13.122,155200.0
2007-12-21 15:20:00,16.5,16.51,16.49,16.5,288000.0,13.122,13.13,13.1141,13.122,288000.0
2007-12-21 15:30:00,16.5,16.52,16.5,16.52,201600.0,13.122,13.1379,13.122,13.1379,201600.0
2007-12-21 15:40:00,16.52,16.53,16.48,16.5,554800.0,13.1379,13.1459,13.1061,13.122,554800.0
2007-12-21 15:50:00,16.49,16.57,16.46,16.57,1096400.0,13.1141,13.1777,13.0902,13.1777,1096400.0
2007-12-24 09:30:00,16.52,16.73,16.52,16.66,308000.0,13.1379,13.305,13.1379,13.2493,308000.0
2007-12-24 09:40:00,16.66,16.72,16.64,16.68,473200.0,13.2493,13.297,13.2334,13.2652,473200.0
2007-12-24 09:50:00,16.68,16.73,16.68,16.73,478800.0,13.2652,13.305,13.2652,13.305,478800.0
2007-12-24 10:00:00,16.73,16.74,16.72,16.74,406000.0,13.305,13.3129,13.297,13.3129,406000.0
2007-12-24 10:10:00,16.74,16.75,16.73,16.75,237600.0,13.3129,13.3209,13.305,13.3209,237600.0
2007-12-24 10:20:00,16.75,16.75,16.73,16.73,172400.0,13.3209,13.3209,13.305,13.305,172400.0
2007-12-24 10:30:00,16.73,16.75,16.73,16.75,289600.0,13.305,13.3209,13.305,13.3209,289600.0
2007-12-24 10:40:00,16.75,16.76,16.73,16.74,325600.0,13.3209,13.3288,13.305,13.3129,325600.0
2007-12-24 10:50:00,16.75,16.75,16.73,16.74,219200.0,13.3209,13.3209,13.305,13.3129,219200.0
2007-12-24 11:00:00,16.74,16.75,16.74,16.75,355200.0,13.3129,13.3209,13.3129,13.3209,355200.0
2007-12-24 11:10:00,16.75,16.75,16.74,16.74,178000.0,13.3209,13.3209,13.3129,13.3129,178000.0
2007-12-24 11:20:00,16.74,16.74,16.73,16.73,149200.0,13.3129,13.3129,13.305,13.305,149200.0
2007-12-24 11:30:00,16.73,16.73,16.71,16.71,114400.0,13.305,13.305,13.289,13.289,114400.0
2007-12-24 11:40:00,16.71,16.71,16.7,16.7,108000.0,13.289,13.289,13.2811,13.2811,108000.0
2007-12-24 11:50:00,16.7,16.71,16.69,16.69,203200.0,13.2811,13.289,13.2731,13.2731,203200.0
2007-12-24 12:00:00,16.7,16.71,16.69,16.7,183600.0,13.2811,13.289,13.2731,13.2811,183600.0
2007-12-24 12:10:00,16.7,16.7,16.67,16.68,148000.0,13.2811,13.2811,13.2572,13.2652,148000.0
2007-12-24 12:20:00,16.67,16.68,16.66,16.67,124400.0,13.2572,13.2652,13.2493,13.2572,124400.0
2007-12-24 12:30:00,16.68,16.69,16.67,16.68,211200.0,13.2652,13.2731,13.2572,13.2652,211200.0
2007-12-24 12:40:00,16.68,16.69,16.66,16.68,424000.0,13.2652,13.2731,13.2493,13.2652,424000.0
2007-12-24 12:50:00,16.68,16.73,16.64,16.71,528800.0,13.2652,13.305,13.2334,13.289,528800.0
2007-12-24 13:00:00,16.7,16.72,16.7,16.72,150400.0,13.2811,13.297,13.2811,13.297,150400.0
2007-12-24 13:10:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:20:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:40:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:50:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:00:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:10:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:20:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:40:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:50:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:00:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:10:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:20:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:40:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:50:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-26 09:30:00,16.69,16.75,16.64,16.64,143600.0,13.2731,13.3209,13.2334,13.2334,143600.0
2007-12-26 09:40:00,16.65,16.65,16.59,16.6,91200.0,13.2413,13.2413,13.1936,13.2016,91200.0
2007-12-26 09:50:00,16.6,16.61,16.53,16.53,108400.0,13.2016,13.2095,13.1459,13.1459,108400.0
2007-12-26 10:00:00,16.53,16.54,16.46,16.53,152400.0,13.1459,13.1538,13.0902,13.1459,152400.0
2007-12-26 10:10:00,16.53,16.53,16.52,16.53,89200.0,13.1459,13.1459,13.1379,13.1459,89200.0
2007-12-26 10:20:00,16.53,16.53,16.51,16.52,417200.0,13.1459,13.1459,13.13,13.1379,417200.0
2007-12-26 10:30:00,16.52,16.52,16.5,16.5,181200.0,13.1379,13.1379,13.122,13.122,181200.0
2007-12-26 10:40:00,16.5,16.51,16.5,16.51,266000.0,13.122,13.13,13.122,13.13,266000.0
2007-12-26 10:50:00,16.51,16.51,16.46,16.46,130800.0,13.13,13.13,13.0902,13.0902,130800.0
2007-12-26 11:00:00,16.46,16.48,16.46,16.47,126800.0,13.0902,13.1061,13.0902,13.0982,126800.0
2007-12-26 11:10:00,16.47,16.47,16.45,16.45,120800.0,13.0982,13.0982,13.0823,13.0823,120800.0
2007-12-26 11:20:00,16.46,16.48,16.45,16.46,143600.0,13.0902,13.1061,13.0823,13.0902,143600.0
2007-12-26 11:30:00,16.46,16.46,16.45,16.46,68400.0,13.0902,13.0902,13.0823,13.0902,68400.0
2007-12-26 11:40:00,16.46,16.46,16.45,16.46,68800.0,13.0902,13.0902,13.0823,13.0902,68800.0
2007-12-26 11:50:00,16.47,16.48,16.46,16.47,51200.0,13.0982,13.1061,13.0902,13.0982,51200.0
2007-12-26 12:00:00,16.47,16.5,16.47,16.48,170800.0,13.0982,13.122,13.0982,13.1061,170800.0
2007-12-26 12:10:00,16.47,16.49,16.43,16.43,76400.0,13.0982,13.1141,13.0664,13.0664,76400.0
2007-12-26 12:20:00,16.43,16.43,16.4,16.41,64400.0,13.0664,13.0664,13.0425,13.0505,64400.0
2007-12-26 12:30:00,16.41,16.42,16.4,16.42,94400.0,13.0505,13.0584,13.0425,13.0584,94400.0
2007-12-26 12:40:00,16.41,16.43,16.41,16.43,146800.0,13.0505,13.0664,13.0505,13.0664,146800.0
2007-12-26 12:50:00,16.43,16.49,16.43,16.48,129600.0,13.0664,13.1141,13.0664,13.1061,129600.0
2007-12-26 13:00:00,16.48,16.5,16.48,16.49,75200.0,13.1061,13.122,13.1061,13.1141,75200.0
2007-12-26 13:10:00,16.5,16.5,16.49,16.49,102800.0,13.122,13.122,13.1141,13.1141,102800.0
2007-12-26 13:20:00,16.49,16.5,16.48,16.49,75600.0,13.1141,13.122,13.1061,13.1141,75600.0
2007-12-26 13:30:00,16.49,16.49,16.48,16.49,57600.0,13.1141,13.1141,13.1061,13.1141,57600.0
2007-12-26 13:40:00,16.49,16.5,16.48,16.5,122000.0,13.1141,13.122,13.1061,13.122,122000.0
2007-12-26 13:50:00,16.5,16.5,16.48,16.5,69200.0,13.122,13.122,13.1061,13.122,69200.0
2007-12-26 14:00:00,16.5,16.51,16.49,16.51,143600.0,13.122,13.13,13.1141,13.13,143600.0
2007-12-26 14:10:00,16.51,16.51,16.48,16.5,185600.0,13.13,13.13,13.1061,13.122,185600.0
2007-12-26 14:20:00,16.5,16.5,16.49,16.5,111600.0,13.122,13.122,13.1141,13.122,111600.0
2007-12-26 14:30:00,16.5,16.5,16.47,16.49,335200.0,13.122,13.122,13.0982,13.1141,335200.0
2007-12-26 14:40:00,16.49,16.52,16.49,16.5,120400.0,13.1141,13.1379,13.1141,13.122,120400.0
2007-12-26 14:50:00,16.49,16.5,16.49,16.49,107200.0,13.1141,13.122,13.1141,13.1141,107200.0
2007-12-26 15:00:00,16.49,16.5,16.48,16.48,125600.0,13.1141,13.122,13.1061,13.1061,125600.0
2007-12-26 15:10:00,16.48,16.5,16.47,16.47,291200.0,13.1061,13.122,13.0982,13.0982,291200.0
2007-12-26 15:20:00,16.47,16.49,16.46,16.49,295600.0,13.0982,13.1141,13.0902,13.1141,295600.0
2007-12-26 15:30:00,16.49,16.5,16.48,16.5,318800.0,13.1141,13.122,13.1061,13.122,318800.0
2007-12-26 15:40:00,16.5,16.52,16.48,16.5,433200.0,13.122,13.1379,13.1061,13.122,433200.0
2007-12-26 15:50:00,16.5,16.56,16.48,16.48,1181200.0,13.122,13.1698,13.1061,13.1061,1181200.0
2007-12-27 09:30:00,16.45,16.49,16.38,16.48,504400.0,13.0823,13.1141,13.0266,13.1061,504400.0
2007-12-27 09:40:00,16.48,16.54,16.48,16.53,396000.0,13.1061,13.1538,13.1061,13.1459,396000.0
2007-12-27 09:50:00,16.53,16.54,16.51,16.51,159200.0,13.1459,13.1538,13.13,13.13,159200.0
2007-12-27 10:00:00,16.52,16.56,16.52,16.54,158800.0,13.1379,13.1698,13.1379,13.1538,158800.0
2007-12-27 10:10:00,16.54,16.55,16.52,16.53,113600.0,13.1538,13.1618,13.1379,13.1459,113600.0
2007-12-27 10:20:00,16.53,16.53,16.5,16.5,70800.0,13.1459,13.1459,13.122,13.122,70800.0
2007-12-27 10:30:00,16.5,16.52,16.46,16.47,143200.0,13.122,13.1379,13.0902,13.0982,143200.0
2007-12-27 10:40:00,16.47,16.48,16.42,16.42,273600.0,13.0982,13.1061,13.0584,13.0584,273600.0
2007-12-27 10:50:00,16.42,16.43,16.4,16.43,121600.0,13.0584,13.0664,13.0425,13.0664,121600.0
2007-12-27 11:00:00,16.42,16.45,16.41,16.44,200800.0,13.0584,13.0823,13.0505,13.0743,200800.0
2007-12-27 11:10:00,16.43,16.47,16.42,16.47,168800.0,13.0664,13.0982,13.0584,13.0982,168800.0
2007-12-27 11:20:00,16.47,16.48,16.45,16.46,123600.0,13.0982,13.1061,13.0823,13.0902,123600.0
2007-12-27 11:30:00,16.46,16.46,16.43,16.43,73200.0,13.0902,13.0902,13.0664,13.0664,73200.0
2007-12-27 11:40:00,16.44,16.44,16.43,16.43,56000.0,13.0743,13.0743,13.0664,13.0664,56000.0
2007-12-27 11:50:00,16.43,16.43,16.42,16.43,88800.0,13.0664,13.0664,13.0584,13.0664,88800.0
2007-12-27 12:00:00,16.43,16.46,16.43,16.45,422000.0,13.0664,13.0902,13.0664,13.0823,422000.0
2007-12-27 12:10:00,16.45,16.46,16.42,16.43,1119200.0,13.0823,13.0902,13.0584,13.0664,1119200.0
2007-12-27 12:20:00,16.44,16.44,16.41,16.42,304400.0,13.0743,13.0743,13.0505,13.0584,304400.0
2007-12-27 12:30:00,16.42,16.42,16.41,16.42,166800.0,13.0584,13.0584,13.0505,13.0584,166800.0
2007-12-27 12:40:00,16.41,16.46,16.41,16.46,200400.0,13.0505,13.0902,13.0505,13.0902,200400.0
2007-12-27 12:50:00,16.46,16.46,16.45,16.46,51600.0,13.0902,13.0902,13.0823,13.0902,51600.0
2007-12-27 13:00:00,16.46,16.46,16.4,16.44,104800.0,13.0902,13.0902,13.0425,13.0743,104800.0
2007-12-27 13:10:00,16.44,16.44,16.41,16.42,71600.0,13.0743,13.0743,13.0505,13.0584,71600.0
2007-12-27 13:20:00,16.41,16.43,16.41,16.41,82800.0,13.0505,13.0664,13.0505,13.0505,82800.0
2007-12-27 13:30:00,16.42,16.43,16.38,16.4,88000.0,13.0584,13.0664,13.0266,13.0425,88000.0
2007-12-27 13:40:00,16.39,16.4,16.38,16.39,74800.0,13.0346,13.0425,13.0266,13.0346,74800.0
2007-12-27 13:50:00,16.39,16.43,16.38,16.39,138800.0,13.0346,13.0664,13.0266,13.0346,138800.0
2007-12-27 14:00:00,16.39,16.42,16.38,16.42,136000.0,13.0346,13.0584,13.0266,13.0584,136000.0
2007-12-27 14:10:00,16.42,16.42,16.39,16.4,93600.0,13.0584,13.0584,13.0346,13.0425,93600.0
2007-12-27 14:20:00,16.39,16.4,16.38,16.39,149600.0,13.0346,13.0425,13.0266,13.0346,149600.0
2007-12-27 14:30:00,16.39,16.39,16.35,16.35,97600.0,13.0346,13.0346,13.0027,13.0027,97600.0
2007-12-27 14:40:00,16.35,16.36,16.32,16.35,154400.0,13.0027,13.0107,12.9789,13.0027,154400.0
2007-12-27 14:50:00,16.35,16.36,16.3,16.32,172000.0,13.0027,13.0107,12.963,12.9789,172000.0
2007-12-27 15:00:00,16.31,16.35,16.31,16.34,166800.0,12.9709,13.0027,12.9709,12.9948,166800.0
2007-12-27 15:10:00,16.35,16.36,16.32,16.33,106800.0,13.0027,13.0107,12.9789,12.9868,106800.0
2007-12-27 15:20:00,16.33,16.33,16.3,16.3,265200.0,12.9868,12.9868,12.963,12.963,265200.0
2007-12-27 15:30:00,16.29,16.29,16.26,16.28,297600.0,12.955,12.955,12.9312,12.9471,297600.0
2007-12-27 15:40:00,16.28,16.28,16.22,16.22,450000.0,12.9471,12.9471,12.8994,12.8994,450000.0
2007-12-27 15:50:00,16.22,16.27,16.22,16.26,461200.0,12.8994,12.9391,12.8994,12.9312,461200.0
2007-12-28 09:30:00,16.46,16.47,16.4,16.46,212000.0,13.0902,13.0982,13.0425,13.0902,212000.0
2007-12-28 09:40:00,16.46,16.47,16.38,16.39,162800.0,13.0902,13.0982,13.0266,13.0346,162800.0
2007-12-28 09:50:00,16.39,16.39,16.36,16.37,105200.0,13.0346,13.0346,13.0107,13.0187,105200.0
2007-12-28 10:00:00,16.37,16.38,16.29,16.3,211600.0,13.0187,13.0266,12.955,12.963,211600.0
2007-12-28 10:10:00,16.29,16.31,16.29,16.3,144400.0,12.955,12.9709,12.955,12.963,144400.0
2007-12-28 10:20:00,16.3,16.3,16.29,16.29,60800.0,12.963,12.963,12.955,12.955,60800.0
2007-12-28 10:30:00,16.3,16.3,16.29,16.3,78000.0,12.963,12.963,12.955,12.963,78000.0
2007-12-28 10:40:00,16.3,16.3,16.3,16.3,0.0,12.963,12.963,12.963,12.963,0.0
2007-12-28 10:50:00,16.3,16.3,16.3,16.3,4000.0,12.963,12.963,12.963,12.963,4000.0
2007-12-28 11:00:00,16.3,16.31,16.3,16.3,60800.0,12.963,12.9709,12.963,12.963,60800.0
2007-12-28 11:10:00,16.3,16.31,16.29,16.3,176400.0,12.963,12.9709,12.955,12.963,176400.0
2007-12-28 11:20:00,16.3,16.31,16.3,16.3,146000.0,12.963,12.9709,12.963,12.963,146000.0
2007-12-28 11:30:00,16.31,16.33,16.29,16.29,154800.0,12.9709,12.9868,12.955,12.955,154800.0
2007-12-28 11:40:00,16.29,16.29,16.23,16.23,102000.0,12.955,12.955,12.9073,12.9073,102000.0
2007-12-28 11:50:00,16.23,16.23,16.17,16.2,193600.0,12.9073,12.9073,12.8596,12.8835,193600.0
2007-12-28 12:00:00,16.2,16.22,16.18,16.19,151600.0,12.8835,12.8994,12.8675,12.8755,151600.0
2007-12-28 12:10:00,16.19,16.19,16.15,16.16,116400.0,12.8755,12.8755,12.8437,12.8516,116400.0
2007-12-28 12:20:00,16.15,16.15,16.09,16.1,171200.0,12.8437,12.8437,12.796,12.8039,171200.0
2007-12-28 12:30:00,16.1,16.12,16.08,16.1,176800.0,12.8039,12.8198,12.788,12.8039,176800.0
2007-12-28 12:40:00,16.11,16.11,16.08,16.08,325600.0,12.8119,12.8119,12.788,12.788,325600.0
2007-12-28 12:50:00,16.08,16.08,16.03,16.07,244000.0,12.788,12.788,12.7483,12.7801,244000.0
2007-12-28 13:00:00,16.06,16.09,16.04,16.09,208000.0,12.7721,12.796,12.7562,12.796,208000.0
2007-12-28 13:10:00,16.09,16.1,16.04,16.04,242400.0,12.796,12.8039,12.7562,12.7562,242400.0
2007-12-28 13:20:00,16.04,16.06,16.02,16.05,231200.0,12.7562,12.7721,12.7403,12.7642,231200.0
2007-12-28 13:30:00,16.04,16.06,16.02,16.02,85200.0,12.7562,12.7721,12.7403,12.7403,85200.0
2007-12-28 13:40:00,16.02,16.08,16.02,16.06,110800.0,12.7403,12.788,12.7403,12.7721,110800.0
2007-12-28 13:50:00,16.06,16.08,16.05,16.07,98000.0,12.7721,12.788,12.7642,12.7801,98000.0
2007-12-28 14:00:00,16.07,16.08,16.05,16.06,95600.0,12.7801,12.788,12.7642,12.7721,95600.0
2007-12-28 14:10:00,16.07,16.08,16.06,16.06,143200.0,12.7801,12.788,12.7721,12.7721,143200.0
2007-12-28 14:20:00,16.07,16.09,16.06,16.06,250000.0,12.7801,12.796,12.7721,12.7721,250000.0
2007-12-28 14:30:00,16.07,16.07,16.05,16.07,200400.0,12.7801,12.7801,12.7642,12.7801,200400.0
2007-12-28 14:40:00,16.07,16.07,16.04,16.06,216800.0,12.7801,12.7801,12.7562,12.7721,216800.0
2007-12-28 14:50:00,16.06,16.06,16.03,16.04,148800.0,12.7721,12.7721,12.7483,12.7562,148800.0
2007-12-28 15:00:00,16.05,16.05,16.02,16.05,316400.0,12.7642,12.7642,12.7403,12.7642,316400.0
2007-12-28 15:10:00,16.04,16.07,16.04,16.06,218000.0,12.7562,12.7801,12.7562,12.7721,218000.0
2007-12-28 15:20:00,16.06,16.08,16.05,16.06,342400.0,12.7721,12.788,12.7642,12.7721,342400.0
2007-12-28 15:30:00,16.07,16.08,16.05,16.08,441200.0,12.7801,12.788,12.7642,12.788,441200.0
2007-12-28 15:40:00,16.08,16.09,16.05,16.07,570000.0,12.788,12.796,12.7642,12.7801,570000.0
2007-12-28 15:50:00,16.07,16.08,16.05,16.05,470800.0,12.7801,12.788,12.7642,12.7642,470800.0
2007-12-31 09:30:00,16.0,16.13,15.9,16.06,192000.0,12.7244,12.8278,12.6449,12.7721,192000.0
2007-12-31 09:40:00,16.05,16.13,16.01,16.13,161600.0,12.7642,12.8278,12.7324,12.8278,161600.0
2007-12-31 09:50:00,16.13,16.2,16.11,16.15,272000.0,12.8278,12.8835,12.8119,12.8437,272000.0
2007-12-31 10:00:00,16.15,16.17,16.14,16.15,286400.0,12.8437,12.8596,12.8357,12.8437,286400.0
2007-12-31 10:10:00,16.15,16.15,16.13,16.14,130400.0,12.8437,12.8437,12.8278,12.8357,130400.0
2007-12-31 10:20:00,16.14,16.14,16.1,16.11,87200.0,12.8357,12.8357,12.8039,12.8119,87200.0
2007-12-31 10:30:00,16.11,16.11,16.06,16.08,128800.0,12.8119,12.8119,12.7721,12.788,128800.0
2007-12-31 10:40:00,16.09,16.11,16.08,16.11,154400.0,12.796,12.8119,12.788,12.8119,154400.0
2007-12-31 10:50:00,16.11,16.11,16.1,16.1,53600.0,12.8119,12.8119,12.8039,12.8039,53600.0
2007-12-31 11:00:00,16.11,16.11,16.1,16.1,73200.0,12.8119,12.8119,12.8039,12.8039,73200.0
2007-12-31 11:10:00,16.1,16.15,16.09,16.09,219200.0,12.8039,12.8437,12.796,12.796,219200.0
2007-12-31 11:20:00,16.09,16.11,16.06,16.1,88800.0,12.796,12.8119,12.7721,12.8039,88800.0
2007-12-31 11:30:00,16.1,16.11,16.1,16.11,58400.0,12.8039,12.8119,12.8039,12.8119,58400.0
2007-12-31 11:40:00,16.11,16.11,16.09,16.11,92400.0,12.8119,12.8119,12.796,12.8119,92400.0
2007-12-31 11:50:00,16.11,16.11,16.1,16.1,122000.0,12.8119,12.8119,12.8039,12.8039,122000.0
2007-12-31 12:00:00,16.11,16.15,16.1,16.15,79200.0,12.8119,12.8437,12.8039,12.8437,79200.0
2007-12-31 12:10:00,16.15,16.15,16.12,16.12,64800.0,12.8437,12.8437,12.8198,12.8198,64800.0
2007-12-31 12:20:00,16.11,16.13,16.08,16.08,65600.0,12.8119,12.8278,12.788,12.788,65600.0
2007-12-31 12:30:00,16.09,16.09,16.08,16.08,92400.0,12.796,12.796,12.788,12.788,92400.0
2007-12-31 12:40:00,16.08,16.1,16.08,16.09,82000.0,12.788,12.8039,12.788,12.796,82000.0
2007-12-31 12:50:00,16.09,16.11,16.09,16.11,44400.0,12.796,12.8119,12.796,12.8119,44400.0
2007-12-31 13:00:00,16.11,16.13,16.11,16.13,60800.0,12.8119,12.8278,12.8119,12.8278,60800.0
2007-12-31 13:10:00,16.13,16.13,16.11,16.11,89600.0,12.8278,12.8278,12.8119,12.8119,89600.0
2007-12-31 13:20:00,16.11,16.12,16.1,16.11,80800.0,12.8119,12.8198,12.8039,12.8119,80800.0
2007-12-31 13:30:00,16.1,16.11,16.1,16.11,92800.0,12.8039,12.8119,12.8039,12.8119,92800.0
2007-12-31 13:40:00,16.11,16.11,16.1,16.11,102800.0,12.8119,12.8119,12.8039,12.8119,102800.0
2007-12-31 13:50:00,16.11,16.11,16.1,16.11,94000.0,12.8119,12.8119,12.8039,12.8119,94000.0
2007-12-31 14:00:00,16.11,16.11,16.1,16.1,225600.0,12.8119,12.8119,12.8039,12.8039,225600.0
2007-12-31 14:10:00,16.1,16.12,16.1,16.12,113600.0,12.8039,12.8198,12.8039,12.8198,113600.0
2007-12-31 14:20:00,16.12,16.15,16.11,16.11,259200.0,12.8198,12.8437,12.8119,12.8119,259200.0
2007-12-31 14:30:00,16.11,16.13,16.1,16.1,167600.0,12.8119,12.8278,12.8039,12.8039,167600.0
2007-12-31 14:40:00,16.1,16.15,16.09,16.15,110800.0,12.8039,12.8437,12.796,12.8437,110800.0
2007-12-31 14:50:00,16.15,16.15,16.14,16.14,137200.0,12.8437,12.8437,12.8357,12.8357,137200.0
2007-12-31 15:00:00,16.14,16.15,16.14,16.14,94400.0,12.8357,12.8437,12.8357,12.8357,94400.0
2007-12-31 15:10:00,16.14,16.15,16.13,16.14,300400.0,12.8357,12.8437,12.8278,12.8357,300400.0
2007-12-31 15:20:00,16.14,16.17,16.14,16.14,466000.0,12.8357,12.8596,12.8357,12.8357,466000.0
2007-12-31 15:30:00,16.14,16.14,16.09,16.1,280000.0,12.8357,12.8357,12.796,12.8039,280000.0
2007-12-31 15:40:00,16.09,16.15,16.08,16.11,480800.0,12.796,12.8437,12.788,12.8119,480800.0
2007-12-31 15:50:00,16.11,16.11,16.04,16.06,633600.0,12.8119,12.8119,12.7562,12.7721,633600.0
2008-01-02 09:30:00,16.08,16.08,15.96,16.05,284800.0,12.788,12.788,12.6926,12.7642,284800.0
2008-01-02 09:40:00,16.04,16.13,16.03,16.03,166800.0,12.7562,12.8278,12.7483,12.7483,166800.0
2008-01-02 09:50:00,16.03,16.15,16.02,16.15,223200.0,12.7483,12.8437,12.7403,12.8437,223200.0
2008-01-02 10:00:00,16.16,16.18,16.05,16.16,318400.0,12.8516,12.8675,12.7642,12.8516,318400.0
2008-01-02 10:10:00,16.17,16.18,16.03,16.05,159200.0,12.8596,12.8675,12.7483,12.7642,159200.0
2008-01-02 10:20:00,16.04,16.08,16.02,16.08,128000.0,12.7562,12.788,12.7403,12.788,128000.0
2008-01-02 10:30:00,16.08,16.1,16.04,16.05,162000.0,12.788,12.8039,12.7562,12.7642,162000.0
2008-01-02 10:40:00,16.04,16.07,15.99,16.05,210400.0,12.7562,12.7801,12.7164,12.7642,210400.0
2008-01-02 10:50:00,16.06,16.06,15.98,15.98,115200.0,12.7721,12.7721,12.7085,12.7085,115200.0
2008-01-02 11:00:00,15.98,15.99,15.92,15.92,673600.0,12.7085,12.7164,12.6608,12.6608,673600.0
2008-01-02 11:10:00,15.92,15.93,15.82,15.84,330000.0,12.6608,12.6687,12.5813,12.5972,330000.0
2008-01-02 11:20:00,15.83,15.83,15.78,15.8,240000.0,12.5892,12.5892,12.5494,12.5653,240000.0
2008-01-02 11:30:00,15.8,15.8,15.75,15.77,256000.0,12.5653,12.5653,12.5256,12.5415,256000.0
2008-01-02 11:40:00,15.77,15.83,15.77,15.8,182800.0,12.5415,12.5892,12.5415,12.5653,182800.0
2008-01-02 11:50:00,15.8,15.81,15.77,15.79,132800.0,12.5653,12.5733,12.5415,12.5574,132800.0
2008-01-02 12:00:00,15.8,15.8,15.75,15.76,175600.0,12.5653,12.5653,12.5256,12.5335,175600.0
2008-01-02 12:10:00,15.76,15.8,15.74,15.76,124000.0,12.5335,12.5653,12.5176,12.5335,124000.0
2008-01-02 12:20:00,15.77,15.77,15.74,15.76,102400.0,12.5415,12.5415,12.5176,12.5335,102400.0
2008-01-02 12:30:00,15.75,15.78,15.75,15.77,73200.0,12.5256,12.5494,12.5256,12.5415,73200.0
2008-01-02 12:40:00,15.77,15.77,15.76,15.76,95600.0,12.5415,12.5415,12.5335,12.5335,95600.0
2008-01-02 12:50:00,15.76,15.79,15.74,15.78,145200.0,12.5335,12.5574,12.5176,12.5494,145200.0
2008-01-02 13:00:00,15.78,15.79,15.75,15.76,192800.0,12.5494,12.5574,12.5256,12.5335,192800.0
2008-01-02 13:10:00,15.76,15.76,15.7,15.73,156800.0,12.5335,12.5335,12.4858,12.5097,156800.0
2008-01-02 13:20:00,15.73,15.77,15.71,15.72,165200.0,12.5097,12.5415,12.4938,12.5017,165200.0
2008-01-02 13:30:00,15.73,15.77,15.71,15.76,103600.0,12.5097,12.5415,12.4938,12.5335,103600.0
2008-01-02 13:40:00,15.76,15.8,15.75,15.8,118400.0,12.5335,12.5653,12.5256,12.5653,118400.0
2008-01-02 13:50:00,15.8,15.81,15.74,15.74,195200.0,12.5653,12.5733,12.5176,12.5176,195200.0
2008-01-02 14:00:00,15.74,15.86,15.74,15.86,504800.0,12.5176,12.6131,12.5176,12.6131,504800.0
2008-01-02 14:10:00,15.86,15.9,15.86,15.88,164400.0,12.6131,12.6449,12.6131,12.629,164400.0
2008-01-02 14:20:00,15.88,15.88,15.81,15.81,205600.0,12.629,12.629,12.5733,12.5733,205600.0
2008-01-02 14:30:00,15.8,15.85,15.78,15.78,193200.0,12.5653,12.6051,12.5494,12.5494,193200.0
2008-01-02 14:40:00,15.78,15.81,15.76,15.81,160400.0,12.5494,12.5733,12.5335,12.5733,160400.0
2008-01-02 14:50:00,15.81,15.81,15.74,15.74,191200.0,12.5733,12.5733,12.5176,12.5176,191200.0
2008-01-02 15:00:00,15.74,15.74,15.68,15.69,353600.0,12.5176,12.5176,12.4699,12.4779,353600.0
2008-01-02 15:10:00,15.69,15.73,15.68,15.73,318000.0,12.4779,12.5097,12.4699,12.5097,318000.0
2008-01-02 15:20:00,15.73,15.78,15.71,15.77,396400.0,12.5097,12.5494,12.4938,12.5415,396400.0
2008-01-02 15:30:00,15.77,15.81,15.75,15.79,341200.0,12.5415,12.5733,12.5256,12.5574,341200.0
2008-01-02 15:40:00,15.79,15.82,15.78,15.79,580000.0,12.5574,12.5813,12.5494,12.5574,580000.0
2008-01-02 15:50:00,15.79,15.81,15.78,15.8,688800.0,12.5574,12.5733,12.5494,12.5653,688800.0
2008-01-03 09:30:00,15.84,15.88,15.82,15.84,252000.0,12.5972,12.629,12.5813,12.5972,252000.0
2008-01-03 09:40:00,15.83,15.88,15.79,15.87,238800.0,12.5892,12.629,12.5574,12.621,238800.0
2008-01-03 09:50:00,15.87,15.88,15.83,15.88,304000.0,12.621,12.629,12.5892,12.629,304000.0
2008-01-03 10:00:00,15.88,15.9,15.86,15.89,492000.0,12.629,12.6449,12.6131,12.6369,492000.0
2008-01-03 10:10:00,15.88,15.9,15.86,15.87,264800.0,12.629,12.6449,12.6131,12.621,264800.0
2008-01-03 10:20:00,15.87,15.93,15.83,15.92,195600.0,12.621,12.6687,12.5892,12.6608,195600.0
2008-01-03 10:30:00,15.92,15.94,15.89,15.93,216800.0,12.6608,12.6767,12.6369,12.6687,216800.0
2008-01-03 10:40:00,15.92,15.92,15.81,15.82,270800.0,12.6608,12.6608,12.5733,12.5813,270800.0
2008-01-03 10:50:00,15.81,15.82,15.73,15.74,269200.0,12.5733,12.5813,12.5097,12.5176,269200.0
2008-01-03 11:00:00,15.74,15.78,15.72,15.78,304000.0,12.5176,12.5494,12.5017,12.5494,304000.0
2008-01-03 11:10:00,15.78,15.81,15.76,15.77,277200.0,12.5494,12.5733,12.5335,12.5415,277200.0
2008-01-03 11:20:00,15.78,15.81,15.77,15.78,229600.0,12.5494,12.5733,12.5415,12.5494,229600.0
2008-01-03 11:30:00,15.78,15.8,15.76,15.76,183600.0,12.5494,12.5653,12.5335,12.5335,183600.0
2008-01-03 11:40:00,15.76,15.8,15.74,15.76,154400.0,12.5335,12.5653,12.5176,12.5335,154400.0
2008-01-03 11:50:00,15.77,15.79,15.71,15.71,254000.0,12.5415,12.5574,12.4938,12.4938,254000.0
2008-01-03 12:00:00,15.71,15.74,15.68,15.69,234800.0,12.4938,12.5176,12.4699,12.4779,234800.0
2008-01-03 12:10:00,15.7,15.74,15.7,15.72,124800.0,12.4858,12.5176,12.4858,12.5017,124800.0
2008-01-03 12:20:00,15.72,15.73,15.7,15.73,116800.0,12.5017,12.5097,12.4858,12.5097,116800.0
2008-01-03 12:30:00,15.73,15.75,15.72,15.72,148400.0,12.5097,12.5256,12.5017,12.5017,148400.0
2008-01-03 12:40:00,15.72,15.72,15.68,15.69,94400.0,12.5017,12.5017,12.4699,12.4779,94400.0
2008-01-03 12:50:00,15.7,15.72,15.68,15.71,216400.0,12.4858,12.5017,12.4699,12.4938,216400.0
2008-01-03 13:00:00,15.71,15.71,15.64,15.64,184800.0,12.4938,12.4938,12.4381,12.4381,184800.0
2008-01-03 13:10:00,15.64,15.66,15.62,15.62,187200.0,12.4381,12.454,12.4222,12.4222,187200.0
2008-01-03 13:20:00,15.62,15.65,15.62,15.63,176000.0,12.4222,12.4461,12.4222,12.4301,176000.0
2008-01-03 13:30:00,15.63,15.65,15.6,15.61,205600.0,12.4301,12.4461,12.4063,12.4142,205600.0
2008-01-03 13:40:00,15.61,15.66,15.6,15.65,223200.0,12.4142,12.454,12.4063,12.4461,223200.0
2008-01-03 13:50:00,15.65,15.7,15.63,15.63,178400.0,12.4461,12.4858,12.4301,12.4301,178400.0
2008-01-03 14:00:00,15.65,15.66,15.6,15.65,250800.0,12.4461,12.454,12.4063,12.4461,250800.0
2008-01-03 14:10:00,15.64,15.69,15.63,15.68,186400.0,12.4381,12.4779,12.4301,12.4699,186400.0
2008-01-03 14:20:00,15.68,15.69,15.65,15.69,115200.0,12.4699,12.4779,12.4461,12.4779,115200.0
2008-01-03 14:30:00,15.69,15.71,15.68,15.7,131600.0,12.4779,12.4938,12.4699,12.4858,131600.0
2008-01-03 14:40:00,15.7,15.72,15.67,15.69,262400.0,12.4858,12.5017,12.462,12.4779,262400.0
2008-01-03 14:50:00,15.69,15.72,15.68,15.72,233600.0,12.4779,12.5017,12.4699,12.5017,233600.0
2008-01-03 15:00:00,15.72,15.73,15.7,15.72,238400.0,12.5017,12.5097,12.4858,12.5017,238400.0
2008-01-03 15:10:00,15.72,15.72,15.66,15.68,208800.0,12.5017,12.5017,12.454,12.4699,208800.0
2008-01-03 15:20:00,15.68,15.68,15.61,15.63,311600.0,12.4699,12.4699,12.4142,12.4301,311600.0
2008-01-03 15:30:00,15.63,15.65,15.61,15.63,335200.0,12.4301,12.4461,12.4142,12.4301,335200.0
2008-01-03 15:40:00,15.63,15.67,15.63,15.65,371600.0,12.4301,12.462,12.4301,12.4461,371600.0
2008-01-03 15:50:00,15.65,15.67,15.64,15.65,620000.0,12.4461,12.462,12.4381,12.4461,620000.0
2008-01-04 09:30:00,15.56,15.62,15.5,15.5,685600.0,12.3745,12.4222,12.3268,12.3268,685600.0
2008-01-04 09:40:00,15.5,15.54,15.49,15.52,440400.0,12.3268,12.3586,12.3188,12.3427,440400.0
2008-01-04 09:50:00,15.52,15.55,15.49,15.52,333600.0,12.3427,12.3665,12.3188,12.3427,333600.0
2008-01-04 10:00:00,15.52,15.56,15.49,15.56,373200.0,12.3427,12.3745,12.3188,12.3745,373200.0
2008-01-04 10:10:00,15.56,15.57,15.51,15.51,248400.0,12.3745,12.3824,12.3347,12.3347,248400.0
2008-01-04 10:20:00,15.51,15.54,15.49,15.51,430800.0,12.3347,12.3586,12.3188,12.3347,430800.0
2008-01-04 10:30:00,15.51,15.6,15.5,15.59,258800.0,12.3347,12.4063,12.3268,12.3983,258800.0
2008-01-04 10:40:00,15.59,15.59,15.57,15.59,331200.0,12.3983,12.3983,12.3824,12.3983,331200.0
2008-01-04 10:50:00,15.59,15.59,15.54,15.55,330800.0,12.3983,12.3983,12.3586,12.3665,330800.0
2008-01-04 11:00:00,15.55,15.55,15.47,15.5,502000.0,12.3665,12.3665,12.3029,12.3268,502000.0
2008-01-04 11:10:00,15.5,15.54,15.49,15.53,297600.0,12.3268,12.3586,12.3188,12.3506,297600.0
2008-01-04 11:20:00,15.53,15.59,15.53,15.59,361200.0,12.3506,12.3983,12.3506,12.3983,361200.0
2008-01-04 11:30:00,15.59,15.65,15.59,15.63,394000.0,12.3983,12.4461,12.3983,12.4301,394000.0
2008-01-04 11:40:00,15.63,15.71,15.63,15.7,381600.0,12.4301,12.4938,12.4301,12.4858,381600.0
2008-01-04 11:50:00,15.69,15.72,15.66,15.67,322000.0,12.4779,12.5017,12.454,12.462,322000.0
2008-01-04 12:00:00,15.67,15.69,15.66,15.67,159600.0,12.462,12.4779,12.454,12.462,159600.0
2008-01-04 12:10:00,15.67,15.68,15.64,15.65,167600.0,12.462,12.4699,12.4381,12.4461,167600.0
2008-01-04 12:20:00,15.65,15.65,15.58,15.58,160400.0,12.4461,12.4461,12.3904,12.3904,160400.0
2008-01-04 12:30:00,15.58,15.61,15.57,15.59,248800.0,12.3904,12.4142,12.3824,12.3983,248800.0
2008-01-04 12:40:00,15.6,15.6,15.57,15.6,157600.0,12.4063,12.4063,12.3824,12.4063,157600.0
2008-01-04 12:50:00,15.59,15.6,15.55,15.56,155200.0,12.3983,12.4063,12.3665,12.3745,155200.0
2008-01-04 13:00:00,15.56,15.56,15.53,15.53,226800.0,12.3745,12.3745,12.3506,12.3506,226800.0
2008-01-04 13:10:00,15.53,15.54,15.52,15.52,335200.0,12.3506,12.3586,12.3427,12.3427,335200.0
2008-01-04 13:20:00,15.52,15.56,15.52,15.55,390800.0,12.3427,12.3745,12.3427,12.3665,390800.0
2008-01-04 13:30:00,15.55,15.55,15.51,15.53,350800.0,12.3665,12.3665,12.3347,12.3506,350800.0
2008-01-04 13:40:00,15.53,15.55,15.51,15.54,221200.0,12.3506,12.3665,12.3347,12.3586,221200.0
2008-01-04 13:50:00,15.54,15.57,15.53,15.57,259600.0,12.3586,12.3824,12.3506,12.3824,259600.0
2008-01-04 14:00:00,15.56,15.56,15.51,15.53,308000.0,12.3745,12.3745,12.3347,12.3506,308000.0
2008-01-04 14:10:00,15.53,15.53,15.43,15.45,513200.0,12.3506,12.3506,12.2711,12.287,513200.0
2008-01-04 14:20:00,15.46,15.46,15.43,15.44,263200.0,12.295,12.295,12.2711,12.279,263200.0
2008-01-04 14:30:00,15.44,15.46,15.44,15.44,218800.0,12.279,12.295,12.279,12.279,218800.0
2008-01-04 14:40:00,15.44,15.47,15.43,15.44,201600.0,12.279,12.3029,12.2711,12.279,201600.0
2008-01-04 14:50:00,15.44,15.46,15.44,15.45,580400.0,12.279,12.295,12.279,12.287,580400.0
2008-01-04 15:00:00,15.44,15.47,15.44,15.45,1020800.0,12.279,12.3029,12.279,12.287,1020800.0
2008-01-04 15:10:00,15.45,15.46,15.43,15.45,1924000.0,12.287,12.295,12.2711,12.287,1924000.0
2008-01-04 15:20:00,15.45,15.47,15.44,15.46,1727600.0,12.287,12.3029,12.279,12.295,1727600.0
2008-01-04 15:30:00,15.46,15.5,15.46,15.49,1443600.0,12.295,12.3268,12.295,12.3188,1443600.0
2008-01-04 15:40:00,15.49,15.49,15.46,15.46,1153200.0,12.3188,12.3188,12.295,12.295,1153200.0
2008-01-04 15:50:00,15.46,15.47,15.44,15.44,2641200.0,12.295,12.3029,12.279,12.279,2641200.0
2008-01-07 09:30:00,15.44,15.52,15.39,15.44,408000.0,12.279,12.3427,12.2393,12.279,408000.0
2008-01-07 09:40:00,15.45,15.58,15.45,15.55,273200.0,12.287,12.3904,12.287,12.3665,273200.0
2008-01-07 09:50:00,15.55,15.56,15.47,15.51,291200.0,12.3665,12.3745,12.3029,12.3347,291200.0
2008-01-07 10:00:00,15.51,15.51,15.42,15.42,350800.0,12.3347,12.3347,12.2631,12.2631,350800.0
2008-01-07 10:10:00,15.41,15.45,15.41,15.43,1248000.0,12.2552,12.287,12.2552,12.2711,1248000.0
2008-01-07 10:20:00,15.43,15.43,15.34,15.36,347200.0,12.2711,12.2711,12.1995,12.2154,347200.0
2008-01-07 10:30:00,15.36,15.38,15.33,15.36,522800.0,12.2154,12.2313,12.1916,12.2154,522800.0
2008-01-07 10:40:00,15.37,15.46,15.36,15.4,283200.0,12.2234,12.295,12.2154,12.2472,283200.0
2008-01-07 10:50:00,15.4,15.43,15.38,15.4,151600.0,12.2472,12.2711,12.2313,12.2472,151600.0
2008-01-07 11:00:00,15.39,15.44,15.39,15.44,148800.0,12.2393,12.279,12.2393,12.279,148800.0
2008-01-07 11:10:00,15.44,15.45,15.43,15.43,248400.0,12.279,12.287,12.2711,12.2711,248400.0
2008-01-07 11:20:00,15.43,15.43,15.38,15.38,158800.0,12.2711,12.2711,12.2313,12.2313,158800.0
2008-01-07 11:30:00,15.38,15.44,15.38,15.43,402000.0,12.2313,12.279,12.2313,12.2711,402000.0
2008-01-07 11:40:00,15.43,15.46,15.42,15.44,158400.0,12.2711,12.295,12.2631,12.279,158400.0
2008-01-07 11:50:00,15.45,15.46,15.44,15.46,384800.0,12.287,12.295,12.279,12.295,384800.0
2008-01-07 12:00:00,15.46,15.49,15.43,15.43,228400.0,12.295,12.3188,12.2711,12.2711,228400.0
2008-01-07 12:10:00,15.43,15.47,15.42,15.46,185600.0,12.2711,12.3029,12.2631,12.295,185600.0
2008-01-07 12:20:00,15.46,15.48,15.45,15.47,276800.0,12.295,12.3109,12.287,12.3029,276800.0
2008-01-07 12:30:00,15.47,15.49,15.46,15.47,219600.0,12.3029,12.3188,12.295,12.3029,219600.0
2008-01-07 12:40:00,15.47,15.48,15.44,15.46,163200.0,12.3029,12.3109,12.279,12.295,163200.0
2008-01-07 12:50:00,15.45,15.49,15.45,15.46,344000.0,12.287,12.3188,12.287,12.295,344000.0
2008-01-07 13:00:00,15.45,15.46,15.43,15.43,108800.0,12.287,12.295,12.2711,12.2711,108800.0
2008-01-07 13:10:00,15.43,15.44,15.42,15.43,289600.0,12.2711,12.279,12.2631,12.2711,289600.0
2008-01-07 13:20:00,15.43,15.44,15.42,15.44,503600.0,12.2711,12.279,12.2631,12.279,503600.0
2008-01-07 13:30:00,15.43,15.44,15.42,15.43,1310800.0,12.2711,12.279,12.2631,12.2711,1310800.0
2008-01-07 13:40:00,15.43,15.44,15.41,15.44,936800.0,12.2711,12.279,12.2552,12.279,936800.0
2008-01-07 13:50:00,15.44,15.46,15.42,15.45,580000.0,12.279,12.295,12.2631,12.287,580000.0
2008-01-07 14:00:00,15.45,15.45,15.41,15.42,507200.0,12.287,12.287,12.2552,12.2631,507200.0
2008-01-07 14:10:00,15.42,15.43,15.39,15.41,465600.0,12.2631,12.2711,12.2393,12.2552,465600.0
2008-01-07 14:20:00,15.4,15.4,15.38,15.39,462800.0,12.2472,12.2472,12.2313,12.2393,462800.0
2008-01-07 14:30:00,15.39,15.42,15.38,15.42,402400.0,12.2393,12.2631,12.2313,12.2631,402400.0
2008-01-07 14:40:00,15.42,15.44,15.4,15.44,676800.0,12.2631,12.279,12.2472,12.279,676800.0
2008-01-07 14:50:00,15.44,15.45,15.39,15.44,582000.0,12.279,12.287,12.2393,12.279,582000.0
2008-01-07 15:00:00,15.44,15.44,15.39,15.4,741200.0,12.279,12.279,12.2393,12.2472,741200.0
2008-01-07 15:10:00,15.4,15.43,15.37,15.43,774800.0,12.2472,12.2711,12.2234,12.2711,774800.0
2008-01-07 15:20:00,15.43,15.44,15.4,15.43,1001600.0,12.2711,12.279,12.2472,12.2711,1001600.0
2008-01-07 15:30:00,15.43,15.45,15.43,15.44,871600.0,12.2711,12.287,12.2711,12.279,871600.0
2008-01-07 15:40:00,15.44,15.51,15.43,15.51,1016000.0,12.279,12.3347,12.2711,12.3347,1016000.0
2008-01-07 15:50:00,15.51,15.56,15.51,15.53,1692800.0,12.3347,12.3745,12.3347,12.3506,1692800.0
2008-01-08 09:30:00,15.6,15.7,15.57,15.6,647600.0,12.4063,12.4858,12.3824,12.4063,647600.0
2008-01-08 09:40:00,15.6,15.6,15.46,15.56,614800.0,12.4063,12.4063,12.295,12.3745,614800.0
2008-01-08 09:50:00,15.56,15.56,15.49,15.5,366400.0,12.3745,12.3745,12.3188,12.3268,366400.0
2008-01-08 10:00:00,15.49,15.57,15.48,15.56,430400.0,12.3188,12.3824,12.3109,12.3745,430400.0
2008-01-08 10:10:00,15.56,15.63,15.56,15.62,357200.0,12.3745,12.4301,12.3745,12.4222,357200.0
2008-01-08 10:20:00,15.63,15.67,15.62,15.65,348000.0,12.4301,12.462,12.4222,12.4461,348000.0
2008-01-08 10:30:00,15.65,15.65,15.63,15.64,532000.0,12.4461,12.4461,12.4301,12.4381,532000.0
2008-01-08 10:40:00,15.64,15.65,15.62,15.62,245600.0,12.4381,12.4461,12.4222,12.4222,245600.0
2008-01-08 10:50:00,15.62,15.65,15.62,15.64,359200.0,12.4222,12.4461,12.4222,12.4381,359200.0
2008-01-08 11:00:00,15.64,15.65,15.62,15.63,539200.0,12.4381,12.4461,12.4222,12.4301,539200.0
2008-01-08 11:10:00,15.64,15.65,15.62,15.65,413200.0,12.4381,12.4461,12.4222,12.4461,413200.0
2008-01-08 11:20:00,15.65,15.66,15.62,15.63,305600.0,12.4461,12.454,12.4222,12.4301,305600.0
2008-01-08 11:30:00,15.63,15.63,15.58,15.63,279200.0,12.4301,12.4301,12.3904,12.4301,279200.0
2008-01-08 11:40:00,15.63,15.63,15.58,15.61,346400.0,12.4301,12.4301,12.3904,12.4142,346400.0
2008-01-08 11:50:00,15.6,15.63,15.6,15.61,300000.0,12.4063,12.4301,12.4063,12.4142,300000.0
2008-01-08 12:00:00,15.61,15.62,15.58,15.61,350800.0,12.4142,12.4222,12.3904,12.4142,350800.0
2008-01-08 12:10:00,15.62,15.63,15.6,15.61,201200.0,12.4222,12.4301,12.4063,12.4142,201200.0
2008-01-08 12:20:00,15.61,15.63,15.6,15.61,166800.0,12.4142,12.4301,12.4063,12.4142,166800.0
2008-01-08 12:30:00,15.61,15.63,15.59,15.62,188800.0,12.4142,12.4301,12.3983,12.4222,188800.0
2008-01-08 12:40:00,15.63,15.65,15.6,15.65,180800.0,12.4301,12.4461,12.4063,12.4461,180800.0
2008-01-08 12:50:00,15.65,15.66,15.6,15.62,253200.0,12.4461,12.454,12.4063,12.4222,253200.0
2008-01-08 13:00:00,15.62,15.69,15.59,15.67,362000.0,12.4222,12.4779,12.3983,12.462,362000.0
2008-01-08 13:10:00,15.67,15.74,15.67,15.72,312800.0,12.462,12.5176,12.462,12.5017,312800.0
2008-01-08 13:20:00,15.72,15.72,15.69,15.72,236000.0,12.5017,12.5017,12.4779,12.5017,236000.0
2008-01-08 13:30:00,15.71,15.72,15.7,15.7,175600.0,12.4938,12.5017,12.4858,12.4858,175600.0
2008-01-08 13:40:00,15.71,15.71,15.69,15.7,240000.0,12.4938,12.4938,12.4779,12.4858,240000.0
2008-01-08 13:50:00,15.7,15.7,15.68,15.69,308800.0,12.4858,12.4858,12.4699,12.4779,308800.0
2008-01-08 14:00:00,15.69,15.69,15.67,15.69,206400.0,12.4779,12.4779,12.462,12.4779,206400.0
2008-01-08 14:10:00,15.69,15.71,15.68,15.71,264800.0,12.4779,12.4938,12.4699,12.4938,264800.0
2008-01-08 14:20:00,15.71,15.73,15.71,15.72,664800.0,12.4938,12.5097,12.4938,12.5017,664800.0
2008-01-08 14:30:00,15.72,15.72,15.7,15.71,288400.0,12.5017,12.5017,12.4858,12.4938,288400.0
2008-01-08 14:40:00,15.71,15.72,15.64,15.66,283600.0,12.4938,12.5017,12.4381,12.454,283600.0
2008-01-08 14:50:00,15.66,15.67,15.58,15.59,390000.0,12.454,12.462,12.3904,12.3983,390000.0
2008-01-08 15:00:00,15.6,15.61,15.58,15.59,586000.0,12.4063,12.4142,12.3904,12.3983,586000.0
2008-01-08 15:10:00,15.59,15.6,15.53,15.55,596800.0,12.3983,12.4063,12.3506,12.3665,596800.0
2008-01-08 15:20:00,15.55,15.58,15.5,15.57,690400.0,12.3665,12.3904,12.3268,12.3824,690400.0
2008-01-08 15:30:00,15.57,15.63,15.57,15.59,652800.0,12.3824,12.4301,12.3824,12.3983,652800.0
2008-01-08 15:40:00,15.59,15.59,15.47,15.5,664400.0,12.3983,12.3983,12.3029,12.3268,664400.0
2008-01-08 15:50:00,15.5,15.5,15.38,15.43,1407600.0,12.3268,12.3268,12.2313,12.2711,1407600.0
2008-01-09 09:30:00,15.51,15.51,15.28,15.36,802800.0,12.3347,12.3347,12.1518,12.2154,802800.0
2008-01-09 09:40:00,15.36,15.4,15.31,15.37,464000.0,12.2154,12.2472,12.1757,12.2234,464000.0
2008-01-09 09:50:00,15.37,15.41,15.31,15.39,535200.0,12.2234,12.2552,12.1757,12.2393,535200.0
2008-01-09 10:00:00,15.39,15.47,15.39,15.44,536800.0,12.2393,12.3029,12.2393,12.279,536800.0
2008-01-09 10:10:00,15.44,15.46,15.41,15.46,293200.0,12.279,12.295,12.2552,12.295,293200.0
2008-01-09 10:20:00,15.46,15.46,15.4,15.46,346000.0,12.295,12.295,12.2472,12.295,346000.0
2008-01-09 10:30:00,15.46,15.47,15.42,15.43,391200.0,12.295,12.3029,12.2631,12.2711,391200.0
2008-01-09 10:40:00,15.43,15.44,15.38,15.39,328400.0,12.2711,12.279,12.2313,12.2393,328400.0
2008-01-09 10:50:00,15.39,15.41,15.37,15.4,339200.0,12.2393,12.2552,12.2234,12.2472,339200.0
2008-01-09 11:00:00,15.4,15.4,15.37,15.37,344800.0,12.2472,12.2472,12.2234,12.2234,344800.0
2008-01-09 11:10:00,15.37,15.4,15.34,15.35,345600.0,12.2234,12.2472,12.1995,12.2075,345600.0
2008-01-09 11:20:00,15.35,15.4,15.33,15.38,252800.0,12.2075,12.2472,12.1916,12.2313,252800.0
2008-01-09 11:30:00,15.39,15.39,15.36,15.38,342800.0,12.2393,12.2393,12.2154,12.2313,342800.0
2008-01-09 11:40:00,15.38,15.4,15.36,15.39,292800.0,12.2313,12.2472,12.2154,12.2393,292800.0
2008-01-09 11:50:00,15.39,15.39,15.36,15.37,568400.0,12.2393,12.2393,12.2154,12.2234,568400.0
2008-01-09 12:00:00,15.37,15.38,15.35,15.37,329600.0,12.2234,12.2313,12.2075,12.2234,329600.0
2008-01-09 12:10:00,15.37,15.38,15.36,15.37,322800.0,12.2234,12.2313,12.2154,12.2234,322800.0
2008-01-09 12:20:00,15.37,15.4,15.34,15.39,320800.0,12.2234,12.2472,12.1995,12.2393,320800.0
2008-01-09 12:30:00,15.39,15.39,15.31,15.31,337200.0,12.2393,12.2393,12.1757,12.1757,337200.0
2008-01-09 12:40:00,15.31,15.38,15.31,15.37,204000.0,12.1757,12.2313,12.1757,12.2234,204000.0
2008-01-09 12:50:00,15.37,15.38,15.32,15.35,438400.0,12.2234,12.2313,12.1836,12.2075,438400.0
2008-01-09 13:00:00,15.35,15.35,15.31,15.33,445200.0,12.2075,12.2075,12.1757,12.1916,445200.0
2008-01-09 13:10:00,15.33,15.34,15.31,15.34,348800.0,12.1916,12.1995,12.1757,12.1995,348800.0
2008-01-09 13:20:00,15.34,15.37,15.31,15.37,261600.0,12.1995,12.2234,12.1757,12.2234,261600.0
2008-01-09 13:30:00,15.37,15.38,15.3,15.37,300800.0,12.2234,12.2313,12.1677,12.2234,300800.0
2008-01-09 13:40:00,15.37,15.38,15.31,15.37,380800.0,12.2234,12.2313,12.1757,12.2234,380800.0
2008-01-09 13:50:00,15.37,15.37,15.31,15.33,394400.0,12.2234,12.2234,12.1757,12.1916,394400.0
2008-01-09 14:00:00,15.33,15.34,15.29,15.31,588000.0,12.1916,12.1995,12.1598,12.1757,588000.0
2008-01-09 14:10:00,15.31,15.31,15.29,15.31,550800.0,12.1757,12.1757,12.1598,12.1757,550800.0
2008-01-09 14:20:00,15.31,15.33,15.3,15.33,466400.0,12.1757,12.1916,12.1677,12.1916,466400.0
2008-01-09 14:30:00,15.33,15.37,15.3,15.33,766400.0,12.1916,12.2234,12.1677,12.1916,766400.0
2008-01-09 14:40:00,15.33,15.36,15.32,15.36,641600.0,12.1916,12.2154,12.1836,12.2154,641600.0
2008-01-09 14:50:00,15.36,15.39,15.35,15.37,1051600.0,12.2154,12.2393,12.2075,12.2234,1051600.0
2008-01-09 15:00:00,15.37,15.45,15.36,15.43,1000400.0,12.2234,12.287,12.2154,12.2711,1000400.0
2008-01-09 15:10:00,15.43,15.44,15.37,15.42,1145600.0,12.2711,12.279,12.2234,12.2631,1145600.0
2008-01-09 15:20:00,15.42,15.46,15.39,15.45,915200.0,12.2631,12.295,12.2393,12.287,915200.0
2008-01-09 15:30:00,15.45,15.46,15.41,15.46,1134000.0,12.287,12.295,12.2552,12.295,1134000.0
2008-01-09 15:40:00,15.46,15.47,15.43,15.44,1353600.0,12.295,12.3029,12.2711,12.279,1353600.0
2008-01-09 15:50:00,15.43,15.48,15.42,15.47,1353200.0,12.2711,12.3109,12.2631,12.3029,1353200.0
2008-01-10 09:30:00,15.41,15.54,15.41,15.54,676800.0,12.2552,12.3586,12.2552,12.3586,676800.0
2008-01-10 09:40:00,15.54,15.59,15.47,15.48,720800.0,12.3586,12.3983,12.3029,12.3109,720800.0
2008-01-10 09:50:00,15.47,15.49,15.43,15.47,436400.0,12.3029,12.3188,12.2711,12.3029,436400.0
2008-01-10 10:00:00,15.47,15.49,15.47,15.47,328400.0,12.3029,12.3188,12.3029,12.3029,328400.0
2008-01-10 10:10:00,15.47,15.48,15.43,15.46,462000.0,12.3029,12.3109,12.2711,12.295,462000.0
2008-01-10 10:20:00,15.46,15.48,15.43,15.45,356800.0,12.295,12.3109,12.2711,12.287,356800.0
2008-01-10 10:30:00,15.45,15.48,15.44,15.46,247200.0,12.287,12.3109,12.279,12.295,247200.0
2008-01-10 10:40:00,15.46,15.47,15.38,15.39,162000.0,12.295,12.3029,12.2313,12.2393,162000.0
2008-01-10 10:50:00,15.39,15.4,15.33,15.4,235200.0,12.2393,12.2472,12.1916,12.2472,235200.0
2008-01-10 11:00:00,15.39,15.41,15.37,15.41,192400.0,12.2393,12.2552,12.2234,12.2552,192400.0
2008-01-10 11:10:00,15.41,15.45,15.41,15.45,304800.0,12.2552,12.287,12.2552,12.287,304800.0
2008-01-10 11:20:00,15.44,15.47,15.44,15.45,374800.0,12.279,12.3029,12.279,12.287,374800.0
2008-01-10 11:30:00,15.46,15.46,15.44,15.45,316000.0,12.295,12.295,12.279,12.287,316000.0
2008-01-10 11:40:00,15.45,15.49,15.44,15.48,401600.0,12.287,12.3188,12.279,12.3109,401600.0
2008-01-10 11:50:00,15.49,15.53,15.49,15.52,472000.0,12.3188,12.3506,12.3188,12.3427,472000.0
2008-01-10 12:00:00,15.51,15.51,15.42,15.43,220000.0,12.3347,12.3347,12.2631,12.2711,220000.0
2008-01-10 12:10:00,15.43,15.46,15.4,15.45,587200.0,12.2711,12.295,12.2472,12.287,587200.0
2008-01-10 12:20:00,15.45,15.49,15.41,15.43,1605200.0,12.287,12.3188,12.2552,12.2711,1605200.0
2008-01-10 12:30:00,15.44,15.48,15.4,15.41,370400.0,12.279,12.3109,12.2472,12.2552,370400.0
2008-01-10 12:40:00,15.4,15.45,15.38,15.45,325600.0,12.2472,12.287,12.2313,12.287,325600.0
2008-01-10 12:50:00,15.45,15.51,15.42,15.47,410000.0,12.287,12.3347,12.2631,12.3029,410000.0
2008-01-10 13:00:00,15.47,15.48,15.43,15.46,395600.0,12.3029,12.3109,12.2711,12.295,395600.0
2008-01-10 13:10:00,15.46,15.49,15.41,15.43,592800.0,12.295,12.3188,12.2552,12.2711,592800.0
2008-01-10 13:20:00,15.43,15.5,15.43,15.48,463200.0,12.2711,12.3268,12.2711,12.3109,463200.0
2008-01-10 13:30:00,15.48,15.51,15.46,15.5,622800.0,12.3109,12.3347,12.295,12.3268,622800.0
2008-01-10 13:40:00,15.49,15.52,15.48,15.51,410800.0,12.3188,12.3427,12.3109,12.3347,410800.0
2008-01-10 13:50:00,15.51,15.51,15.46,15.5,644400.0,12.3347,12.3347,12.295,12.3268,644400.0
2008-01-10 14:00:00,15.5,15.51,15.47,15.49,515600.0,12.3268,12.3347,12.3029,12.3188,515600.0
2008-01-10 14:10:00,15.49,15.55,15.47,15.54,1243600.0,12.3188,12.3665,12.3029,12.3586,1243600.0
2008-01-10 14:20:00,15.54,15.54,15.49,15.5,442000.0,12.3586,12.3586,12.3188,12.3268,442000.0
2008-01-10 14:30:00,15.51,15.59,15.51,15.58,598800.0,12.3347,12.3983,12.3347,12.3904,598800.0
2008-01-10 14:40:00,15.58,15.66,15.56,15.64,484800.0,12.3904,12.454,12.3745,12.4381,484800.0
2008-01-10 14:50:00,15.65,15.75,15.65,15.73,875200.0,12.4461,12.5256,12.4461,12.5097,875200.0
2008-01-10 15:00:00,15.73,15.74,15.69,15.74,576800.0,12.5097,12.5176,12.4779,12.5176,576800.0
2008-01-10 15:10:00,15.74,15.8,15.71,15.72,429200.0,12.5176,12.5653,12.4938,12.5017,429200.0
2008-01-10 15:20:00,15.72,15.77,15.71,15.76,1475600.0,12.5017,12.5415,12.4938,12.5335,1475600.0
2008-01-10 15:30:00,15.76,15.77,15.68,15.7,784400.0,12.5335,12.5415,12.4699,12.4858,784400.0
2008-01-10 15:40:00,15.7,15.7,15.6,15.62,944400.0,12.4858,12.4858,12.4063,12.4222,944400.0
2008-01-10 15:50:00,15.62,15.63,15.59,15.62,1113600.0,12.4222,12.4301,12.3983,12.4222,1113600.0
2008-01-11 09:30:00,15.51,15.51,15.35,15.38,465600.0,12.3347,12.3347,12.2075,12.2313,465600.0
2008-01-11 09:40:00,15.4,15.4,15.33,15.34,602000.0,12.2472,12.2472,12.1916,12.1995,602000.0
2008-01-11 09:50:00,15.34,15.35,15.29,15.31,648400.0,12.1995,12.2075,12.1598,12.1757,648400.0
2008-01-11 10:00:00,15.31,15.31,15.09,15.25,954400.0,12.1757,12.1757,12.0007,12.1279,954400.0
2008-01-11 10:10:00,15.25,15.29,15.24,15.25,249200.0,12.1279,12.1598,12.12,12.1279,249200.0
2008-01-11 10:20:00,15.25,15.3,15.23,15.25,428800.0,12.1279,12.1677,12.112,12.1279,428800.0
2008-01-11 10:30:00,15.25,15.26,15.22,15.24,315600.0,12.1279,12.1359,12.1041,12.12,315600.0
2008-01-11 10:40:00,15.25,15.3,15.24,15.29,617200.0,12.1279,12.1677,12.12,12.1598,617200.0
2008-01-11 10:50:00,15.29,15.3,15.27,15.29,239200.0,12.1598,12.1677,12.1438,12.1598,239200.0
2008-01-11 11:00:00,15.29,15.29,15.21,15.22,504800.0,12.1598,12.1598,12.0961,12.1041,504800.0
2008-01-11 11:10:00,15.22,15.24,15.19,15.19,375200.0,12.1041,12.12,12.0802,12.0802,375200.0
2008-01-11 11:20:00,15.19,15.21,15.16,15.18,408000.0,12.0802,12.0961,12.0564,12.0723,408000.0
2008-01-11 11:30:00,15.18,15.2,15.18,15.18,562400.0,12.0723,12.0882,12.0723,12.0723,562400.0
2008-01-11 11:40:00,15.18,15.19,15.17,15.19,453200.0,12.0723,12.0802,12.0643,12.0802,453200.0
2008-01-11 11:50:00,15.18,15.2,15.18,15.18,432000.0,12.0723,12.0882,12.0723,12.0723,432000.0
2008-01-11 12:00:00,15.18,15.18,15.11,15.13,542400.0,12.0723,12.0723,12.0166,12.0325,542400.0
2008-01-11 12:10:00,15.13,15.19,15.13,15.14,1115600.0,12.0325,12.0802,12.0325,12.0405,1115600.0
2008-01-11 12:20:00,15.14,15.16,15.11,15.12,224400.0,12.0405,12.0564,12.0166,12.0246,224400.0
2008-01-11 12:30:00,15.12,15.12,15.05,15.09,393600.0,12.0246,12.0246,11.9689,12.0007,393600.0
2008-01-11 12:40:00,15.09,15.14,15.09,15.13,358800.0,12.0007,12.0405,12.0007,12.0325,358800.0
2008-01-11 12:50:00,15.13,15.18,15.13,15.17,231600.0,12.0325,12.0723,12.0325,12.0643,231600.0
2008-01-11 13:00:00,15.17,15.18,15.12,15.13,341200.0,12.0643,12.0723,12.0246,12.0325,341200.0
2008-01-11 13:10:00,15.13,15.13,15.09,15.09,454800.0,12.0325,12.0325,12.0007,12.0007,454800.0
2008-01-11 13:20:00,15.09,15.18,15.08,15.15,522000.0,12.0007,12.0723,11.9927,12.0484,522000.0
2008-01-11 13:30:00,15.15,15.19,15.13,15.13,260400.0,12.0484,12.0802,12.0325,12.0325,260400.0
2008-01-11 13:40:00,15.13,15.15,15.1,15.11,268800.0,12.0325,12.0484,12.0087,12.0166,268800.0
2008-01-11 13:50:00,15.11,15.17,15.11,15.13,283200.0,12.0166,12.0643,12.0166,12.0325,283200.0
2008-01-11 14:00:00,15.13,15.13,15.08,15.09,518000.0,12.0325,12.0325,11.9927,12.0007,518000.0
2008-01-11 14:10:00,15.09,15.13,15.06,15.12,542800.0,12.0007,12.0325,11.9768,12.0246,542800.0
2008-01-11 14:20:00,15.12,15.13,15.06,15.07,294400.0,12.0246,12.0325,11.9768,11.9848,294400.0
2008-01-11 14:30:00,15.08,15.09,15.06,15.09,478800.0,11.9927,12.0007,11.9768,12.0007,478800.0
2008-01-11 14:40:00,15.09,15.13,15.08,15.11,389600.0,12.0007,12.0325,11.9927,12.0166,389600.0
2008-01-11 14:50:00,15.11,15.12,15.1,15.11,524800.0,12.0166,12.0246,12.0087,12.0166,524800.0
2008-01-11 15:00:00,15.11,15.11,15.08,15.09,590400.0,12.0166,12.0166,11.9927,12.0007,590400.0
2008-01-11 15:10:00,15.09,15.11,15.06,15.11,874400.0,12.0007,12.0166,11.9768,12.0166,874400.0
2008-01-11 15:20:00,15.11,15.2,15.09,15.19,827200.0,12.0166,12.0882,12.0007,12.0802,827200.0
2008-01-11 15:30:00,15.19,15.2,15.16,15.2,911200.0,12.0802,12.0882,12.0564,12.0882,911200.0
2008-01-11 15:40:00,15.2,15.21,15.17,15.21,899600.0,12.0882,12.0961,12.0643,12.0961,899600.0
2008-01-11 15:50:00,15.21,15.23,15.18,15.19,1395200.0,12.0961,12.112,12.0723,12.0802,1395200.0
2008-01-14 09:30:00,15.27,15.37,15.11,15.12,759600.0,12.1438,12.2234,12.0166,12.0246,759600.0
2008-01-14 09:40:00,15.12,15.13,15.1,15.12,594000.0,12.0246,12.0325,12.0087,12.0246,594000.0
2008-01-14 09:50:00,15.12,15.16,15.11,15.13,500000.0,12.0246,12.0564,12.0166,12.0325,500000.0
2008-01-14 10:00:00,15.13,15.13,15.07,15.11,1373200.0,12.0325,12.0325,11.9848,12.0166,1373200.0
2008-01-14 10:10:00,15.11,15.13,15.09,15.11,522400.0,12.0166,12.0325,12.0007,12.0166,522400.0
2008-01-14 10:20:00,15.11,15.15,15.1,15.13,558400.0,12.0166,12.0484,12.0087,12.0325,558400.0
2008-01-14 10:30:00,15.13,15.16,15.13,15.14,236400.0,12.0325,12.0564,12.0325,12.0405,236400.0
2008-01-14 10:40:00,15.15,15.15,15.1,15.13,276400.0,12.0484,12.0484,12.0087,12.0325,276400.0
2008-01-14 10:50:00,15.12,15.14,15.06,15.12,472000.0,12.0246,12.0405,11.9768,12.0246,472000.0
2008-01-14 11:00:00,15.12,15.15,15.12,15.13,359200.0,12.0246,12.0484,12.0246,12.0325,359200.0
2008-01-14 11:10:00,15.13,15.15,15.06,15.06,360400.0,12.0325,12.0484,11.9768,11.9768,360400.0
2008-01-14 11:20:00,15.07,15.12,15.03,15.11,384800.0,11.9848,12.0246,11.953,12.0166,384800.0
2008-01-14 11:30:00,15.11,15.12,15.1,15.11,184800.0,12.0166,12.0246,12.0087,12.0166,184800.0
2008-01-14 11:40:00,15.11,15.13,15.1,15.12,220000.0,12.0166,12.0325,12.0087,12.0246,220000.0
2008-01-14 11:50:00,15.13,15.13,15.08,15.08,98000.0,12.0325,12.0325,11.9927,11.9927,98000.0
2008-01-14 12:00:00,15.08,15.13,15.06,15.07,212400.0,11.9927,12.0325,11.9768,11.9848,212400.0
2008-01-14 12:10:00,15.07,15.07,14.97,15.01,373600.0,11.9848,11.9848,11.9053,11.9371,373600.0
2008-01-14 12:20:00,15.01,15.03,14.98,14.98,471600.0,11.9371,11.953,11.9132,11.9132,471600.0
2008-01-14 12:30:00,14.98,15.02,14.97,14.99,461200.0,11.9132,11.945,11.9053,11.9212,461200.0
2008-01-14 12:40:00,15.0,15.01,14.96,14.97,295600.0,11.9291,11.9371,11.8973,11.9053,295600.0
2008-01-14 12:50:00,14.98,15.02,14.97,15.01,237200.0,11.9132,11.945,11.9053,11.9371,237200.0
2008-01-14 13:00:00,15.01,15.03,15.0,15.03,145200.0,11.9371,11.953,11.9291,11.953,145200.0
2008-01-14 13:10:00,15.03,15.05,15.02,15.04,268400.0,11.953,11.9689,11.945,11.9609,268400.0
2008-01-14 13:20:00,15.03,15.05,15.0,15.05,258000.0,11.953,11.9689,11.9291,11.9689,258000.0
2008-01-14 13:30:00,15.05,15.07,15.02,15.07,179600.0,11.9689,11.9848,11.945,11.9848,179600.0
2008-01-14 13:40:00,15.07,15.09,15.05,15.05,192800.0,11.9848,12.0007,11.9689,11.9689,192800.0
2008-01-14 13:50:00,15.05,15.09,15.04,15.08,184400.0,11.9689,12.0007,11.9609,11.9927,184400.0
2008-01-14 14:00:00,15.08,15.08,15.04,15.04,142000.0,11.9927,11.9927,11.9609,11.9609,142000.0
2008-01-14 14:10:00,15.04,15.05,15.02,15.02,117600.0,11.9609,11.9689,11.945,11.945,117600.0
2008-01-14 14:20:00,15.02,15.05,15.01,15.05,166400.0,11.945,11.9689,11.9371,11.9689,166400.0
2008-01-14 14:30:00,15.05,15.12,15.05,15.12,329200.0,11.9689,12.0246,11.9689,12.0246,329200.0
2008-01-14 14:40:00,15.12,15.13,15.08,15.1,197200.0,12.0246,12.0325,11.9927,12.0087,197200.0
2008-01-14 14:50:00,15.1,15.13,15.09,15.13,195200.0,12.0087,12.0325,12.0007,12.0325,195200.0
2008-01-14 15:00:00,15.13,15.14,15.12,15.13,256000.0,12.0325,12.0405,12.0246,12.0325,256000.0
2008-01-14 15:10:00,15.14,15.15,15.12,15.12,216800.0,12.0405,12.0484,12.0246,12.0246,216800.0
2008-01-14 15:20:00,15.12,15.12,15.07,15.11,286000.0,12.0246,12.0246,11.9848,12.0166,286000.0
2008-01-14 15:30:00,15.11,15.15,15.1,15.13,375200.0,12.0166,12.0484,12.0087,12.0325,375200.0
2008-01-14 15:40:00,15.13,15.16,15.12,15.14,423600.0,12.0325,12.0564,12.0246,12.0405,423600.0
2008-01-14 15:50:00,15.14,15.18,15.14,15.16,778000.0,12.0405,12.0723,12.0405,12.0564,778000.0
2008-01-15 09:30:00,14.97,14.97,14.44,14.58,2504800.0,11.9053,11.9053,11.4838,11.5951,2504800.0
2008-01-15 09:40:00,14.58,14.59,14.49,14.56,1051600.0,11.5951,11.6031,11.5235,11.5792,1051600.0
2008-01-15 09:50:00,14.55,14.56,14.46,14.48,745200.0,11.5713,11.5792,11.4997,11.5156,745200.0
2008-01-15 10:00:00,14.48,14.5,14.4,14.46,1094800.0,11.5156,11.5315,11.452,11.4997,1094800.0
2008-01-15 10:10:00,14.46,14.51,14.4,14.47,634400.0,11.4997,11.5394,11.452,11.5076,634400.0
2008-01-15 10:20:00,14.47,14.55,14.47,14.54,374000.0,11.5076,11.5713,11.5076,11.5633,374000.0
2008-01-15 10:30:00,14.54,14.56,14.46,14.49,872400.0,11.5633,11.5792,11.4997,11.5235,872400.0
2008-01-15 10:40:00,14.49,14.5,14.46,14.47,476800.0,11.5235,11.5315,11.4997,11.5076,476800.0
2008-01-15 10:50:00,14.47,14.49,14.44,14.45,502800.0,11.5076,11.5235,11.4838,11.4917,502800.0
2008-01-15 11:00:00,14.45,14.46,14.42,14.43,395600.0,11.4917,11.4997,11.4679,11.4758,395600.0
2008-01-15 11:10:00,14.43,14.43,14.35,14.37,710800.0,11.4758,11.4758,11.4122,11.4281,710800.0
2008-01-15 11:20:00,14.37,14.4,14.36,14.39,434800.0,11.4281,11.452,11.4201,11.444,434800.0
2008-01-15 11:30:00,14.39,14.42,14.38,14.39,512400.0,11.444,11.4679,11.4361,11.444,512400.0
2008-01-15 11:40:00,14.39,14.4,14.29,14.34,420000.0,11.444,11.452,11.3645,11.4042,420000.0
2008-01-15 11:50:00,14.34,14.37,14.31,14.34,437600.0,11.4042,11.4281,11.3804,11.4042,437600.0
2008-01-15 12:00:00,14.34,14.34,14.29,14.31,562800.0,11.4042,11.4042,11.3645,11.3804,562800.0
2008-01-15 12:10:00,14.31,14.32,14.26,14.26,550800.0,11.3804,11.3883,11.3406,11.3406,550800.0
2008-01-15 12:20:00,14.26,14.31,14.26,14.3,387200.0,11.3406,11.3804,11.3406,11.3724,387200.0
2008-01-15 12:30:00,14.3,14.3,14.26,14.28,180400.0,11.3724,11.3724,11.3406,11.3565,180400.0
2008-01-15 12:40:00,14.28,14.3,14.27,14.29,406800.0,11.3565,11.3724,11.3486,11.3645,406800.0
2008-01-15 12:50:00,14.29,14.3,14.28,14.29,171200.0,11.3645,11.3724,11.3565,11.3645,171200.0
2008-01-15 13:00:00,14.29,14.34,14.25,14.33,393200.0,11.3645,11.4042,11.3327,11.3963,393200.0
2008-01-15 13:10:00,14.33,14.38,14.33,14.38,328800.0,11.3963,11.4361,11.3963,11.4361,328800.0
2008-01-15 13:20:00,14.38,14.38,14.32,14.34,316000.0,11.4361,11.4361,11.3883,11.4042,316000.0
2008-01-15 13:30:00,14.34,14.36,14.31,14.35,360800.0,11.4042,11.4201,11.3804,11.4122,360800.0
2008-01-15 13:40:00,14.35,14.36,14.33,14.35,489200.0,11.4122,11.4201,11.3963,11.4122,489200.0
2008-01-15 13:50:00,14.35,14.35,14.32,14.35,737600.0,11.4122,11.4122,11.3883,11.4122,737600.0
2008-01-15 14:00:00,14.35,14.35,14.33,14.35,613200.0,11.4122,11.4122,11.3963,11.4122,613200.0
2008-01-15 14:10:00,14.35,14.4,14.35,14.38,881600.0,11.4122,11.452,11.4122,11.4361,881600.0
2008-01-15 14:20:00,14.37,14.38,14.35,14.36,575600.0,11.4281,11.4361,11.4122,11.4201,575600.0
2008-01-15 14:30:00,14.36,14.37,14.35,14.37,617600.0,11.4201,11.4281,11.4122,11.4281,617600.0
2008-01-15 14:40:00,14.37,14.38,14.35,14.36,756000.0,11.4281,11.4361,11.4122,11.4201,756000.0
2008-01-15 14:50:00,14.36,14.39,14.36,14.37,518400.0,11.4201,11.444,11.4201,11.4281,518400.0
2008-01-15 15:00:00,14.36,14.37,14.33,14.35,430000.0,11.4201,11.4281,11.3963,11.4122,430000.0
2008-01-15 15:10:00,14.35,14.35,14.29,14.29,999600.0,11.4122,11.4122,11.3645,11.3645,999600.0
2008-01-15 15:20:00,14.29,14.36,14.28,14.35,716000.0,11.3645,11.4201,11.3565,11.4122,716000.0
2008-01-15 15:30:00,14.35,14.35,14.31,14.31,1318000.0,11.4122,11.4122,11.3804,11.3804,1318000.0
2008-01-15 15:40:00,14.31,14.34,14.28,14.3,1573200.0,11.3804,11.4042,11.3565,11.3724,1573200.0
2008-01-15 15:50:00,14.3,14.31,14.26,14.27,2560400.0,11.3724,11.3804,11.3406,11.3486,2560400.0
2008-01-16 09:30:00,14.24,14.42,14.03,14.38,1240400.0,11.3247,11.4679,11.1577,11.4361,1240400.0
2008-01-16 09:40:00,14.39,14.44,14.37,14.42,603600.0,11.444,11.4838,11.4281,11.4679,603600.0
2008-01-16 09:50:00,14.42,14.42,14.33,14.36,408000.0,11.4679,11.4679,11.3963,11.4201,408000.0
2008-01-16 10:00:00,14.37,14.41,14.37,14.39,419200.0,11.4281,11.4599,11.4281,11.444,419200.0
2008-01-16 10:10:00,14.4,14.4,14.27,14.33,400400.0,11.452,11.452,11.3486,11.3963,400400.0
2008-01-16 10:20:00,14.33,14.33,14.23,14.25,409200.0,11.3963,11.3963,11.3168,11.3327,409200.0
2008-01-16 10:30:00,14.25,14.32,14.25,14.29,404400.0,11.3327,11.3883,11.3327,11.3645,404400.0
2008-01-16 10:40:00,14.29,14.3,14.17,14.23,400400.0,11.3645,11.3724,11.269,11.3168,400400.0
2008-01-16 10:50:00,14.24,14.24,14.15,14.18,303600.0,11.3247,11.3247,11.2531,11.277,303600.0
2008-01-16 11:00:00,14.18,14.24,14.15,14.23,325600.0,11.277,11.3247,11.2531,11.3168,325600.0
2008-01-16 11:10:00,14.23,14.25,14.2,14.22,342400.0,11.3168,11.3327,11.2929,11.3088,342400.0
2008-01-16 11:20:00,14.23,14.27,14.22,14.25,283200.0,11.3168,11.3486,11.3088,11.3327,283200.0
2008-01-16 11:30:00,14.26,14.31,14.24,14.3,288400.0,11.3406,11.3804,11.3247,11.3724,288400.0
2008-01-16 11:40:00,14.3,14.31,14.28,14.31,586800.0,11.3724,11.3804,11.3565,11.3804,586800.0
2008-01-16 11:50:00,14.3,14.4,14.29,14.36,673600.0,11.3724,11.452,11.3645,11.4201,673600.0
2008-01-16 12:00:00,14.36,14.42,14.35,14.39,426000.0,11.4201,11.4679,11.4122,11.444,426000.0
2008-01-16 12:10:00,14.39,14.39,14.3,14.3,418400.0,11.444,11.444,11.3724,11.3724,418400.0
2008-01-16 12:20:00,14.3,14.3,14.25,14.26,357600.0,11.3724,11.3724,11.3327,11.3406,357600.0
2008-01-16 12:30:00,14.26,14.27,14.22,14.24,524400.0,11.3406,11.3486,11.3088,11.3247,524400.0
2008-01-16 12:40:00,14.24,14.25,14.19,14.2,445200.0,11.3247,11.3327,11.285,11.2929,445200.0
2008-01-16 12:50:00,14.2,14.2,14.16,14.19,639600.0,11.2929,11.2929,11.2611,11.285,639600.0
2008-01-16 13:00:00,14.19,14.27,14.18,14.24,417600.0,11.285,11.3486,11.277,11.3247,417600.0
2008-01-16 13:10:00,14.24,14.24,14.22,14.22,356400.0,11.3247,11.3247,11.3088,11.3088,356400.0
2008-01-16 13:20:00,14.23,14.28,14.22,14.27,242400.0,11.3168,11.3565,11.3088,11.3486,242400.0
2008-01-16 13:30:00,14.27,14.33,14.26,14.31,398400.0,11.3486,11.3963,11.3406,11.3804,398400.0
2008-01-16 13:40:00,14.31,14.31,14.28,14.29,308000.0,11.3804,11.3804,11.3565,11.3645,308000.0
2008-01-16 13:50:00,14.29,14.36,14.29,14.34,408800.0,11.3645,11.4201,11.3645,11.4042,408800.0
2008-01-16 14:00:00,14.35,14.4,14.32,14.39,599600.0,11.4122,11.452,11.3883,11.444,599600.0
2008-01-16 14:10:00,14.38,14.4,14.37,14.38,422400.0,11.4361,11.452,11.4281,11.4361,422400.0
2008-01-16 14:20:00,14.38,14.4,14.35,14.39,444000.0,11.4361,11.452,11.4122,11.444,444000.0
2008-01-16 14:30:00,14.39,14.49,14.38,14.48,589200.0,11.444,11.5235,11.4361,11.5156,589200.0
2008-01-16 14:40:00,14.48,14.49,14.45,14.47,832000.0,11.5156,11.5235,11.4917,11.5076,832000.0
2008-01-16 14:50:00,14.49,14.51,14.47,14.49,979600.0,11.5235,11.5394,11.5076,11.5235,979600.0
2008-01-16 15:00:00,14.49,14.53,14.47,14.53,796800.0,11.5235,11.5553,11.5076,11.5553,796800.0
2008-01-16 15:10:00,14.53,14.56,14.49,14.55,927200.0,11.5553,11.5792,11.5235,11.5713,927200.0
2008-01-16 15:20:00,14.55,14.55,14.51,14.55,699200.0,11.5713,11.5713,11.5394,11.5713,699200.0
2008-01-16 15:30:00,14.55,14.56,14.5,14.5,810000.0,11.5713,11.5792,11.5315,11.5315,810000.0
2008-01-16 15:40:00,14.5,14.53,14.44,14.45,1124400.0,11.5315,11.5553,11.4838,11.4917,1124400.0
2008-01-16 15:50:00,14.45,14.47,14.41,14.42,1350400.0,11.4917,11.5076,11.4599,11.4679,1350400.0
2008-01-17 09:30:00,14.43,14.59,14.43,14.54,352800.0,11.4758,11.6031,11.4758,11.5633,352800.0
2008-01-17 09:40:00,14.55,14.55,14.49,14.51,320000.0,11.5713,11.5713,11.5235,11.5394,320000.0
2008-01-17 09:50:00,14.51,14.51,14.4,14.44,428000.0,11.5394,11.5394,11.452,11.4838,428000.0
2008-01-17 10:00:00,14.45,14.45,14.28,14.39,432000.0,11.4917,11.4917,11.3565,11.444,432000.0
2008-01-17 10:10:00,14.38,14.4,14.29,14.29,496800.0,11.4361,11.452,11.3645,11.3645,496800.0
2008-01-17 10:20:00,14.29,14.29,14.19,14.19,626800.0,11.3645,11.3645,11.285,11.285,626800.0
2008-01-17 10:30:00,14.2,14.2,14.08,14.17,437600.0,11.2929,11.2929,11.1975,11.269,437600.0
2008-01-17 10:40:00,14.18,14.27,14.17,14.27,608400.0,11.277,11.3486,11.269,11.3486,608400.0
2008-01-17 10:50:00,14.26,14.27,14.17,14.19,425600.0,11.3406,11.3486,11.269,11.285,425600.0
2008-01-17 11:00:00,14.19,14.22,14.15,14.19,312400.0,11.285,11.3088,11.2531,11.285,312400.0
2008-01-17 11:10:00,14.17,14.19,14.14,14.17,218000.0,11.269,11.285,11.2452,11.269,218000.0
2008-01-17 11:20:00,14.17,14.19,14.13,14.15,221200.0,11.269,11.285,11.2372,11.2531,221200.0
2008-01-17 11:30:00,14.16,14.19,14.13,14.13,156400.0,11.2611,11.285,11.2372,11.2372,156400.0
2008-01-17 11:40:00,14.13,14.16,14.08,14.16,242000.0,11.2372,11.2611,11.1975,11.2611,242000.0
2008-01-17 11:50:00,14.16,14.17,14.06,14.07,643600.0,11.2611,11.269,11.1816,11.1895,643600.0
2008-01-17 12:00:00,14.06,14.08,13.99,13.99,306400.0,11.1816,11.1975,11.1259,11.1259,306400.0
2008-01-17 12:10:00,13.99,14.06,13.99,14.02,394800.0,11.1259,11.1816,11.1259,11.1498,394800.0
2008-01-17 12:20:00,14.02,14.04,14.0,14.04,239200.0,11.1498,11.1657,11.1338,11.1657,239200.0
2008-01-17 12:30:00,14.04,14.13,14.04,14.12,310800.0,11.1657,11.2372,11.1657,11.2293,310800.0
2008-01-17 12:40:00,14.12,14.13,14.08,14.1,191600.0,11.2293,11.2372,11.1975,11.2134,191600.0
2008-01-17 12:50:00,14.09,14.12,14.06,14.09,115600.0,11.2054,11.2293,11.1816,11.2054,115600.0
2008-01-17 13:00:00,14.09,14.12,14.05,14.12,197600.0,11.2054,11.2293,11.1736,11.2293,197600.0
2008-01-17 13:10:00,14.12,14.16,14.1,14.13,237200.0,11.2293,11.2611,11.2134,11.2372,237200.0
2008-01-17 13:20:00,14.13,14.14,14.1,14.13,227600.0,11.2372,11.2452,11.2134,11.2372,227600.0
2008-01-17 13:30:00,14.13,14.19,14.13,14.16,270800.0,11.2372,11.285,11.2372,11.2611,270800.0
2008-01-17 13:40:00,14.15,14.17,14.11,14.13,265200.0,11.2531,11.269,11.2213,11.2372,265200.0
2008-01-17 13:50:00,14.14,14.15,14.11,14.11,231200.0,11.2452,11.2531,11.2213,11.2213,231200.0
2008-01-17 14:00:00,14.12,14.23,14.1,14.12,327200.0,11.2293,11.3168,11.2134,11.2293,327200.0
2008-01-17 14:10:00,14.12,14.13,14.07,14.09,266400.0,11.2293,11.2372,11.1895,11.2054,266400.0
2008-01-17 14:20:00,14.09,14.12,14.08,14.09,244800.0,11.2054,11.2293,11.1975,11.2054,244800.0
2008-01-17 14:30:00,14.09,14.1,14.05,14.06,374800.0,11.2054,11.2134,11.1736,11.1816,374800.0
2008-01-17 14:40:00,14.06,14.09,14.05,14.09,322000.0,11.1816,11.2054,11.1736,11.2054,322000.0
2008-01-17 14:50:00,14.08,14.13,14.07,14.1,392000.0,11.1975,11.2372,11.1895,11.2134,392000.0
2008-01-17 15:00:00,14.09,14.13,14.05,14.11,556000.0,11.2054,11.2372,11.1736,11.2213,556000.0
2008-01-17 15:10:00,14.11,14.13,14.09,14.13,613600.0,11.2213,11.2372,11.2054,11.2372,613600.0
2008-01-17 15:20:00,14.13,14.13,14.06,14.06,586800.0,11.2372,11.2372,11.1816,11.1816,586800.0
2008-01-17 15:30:00,14.06,14.1,14.02,14.09,868000.0,11.1816,11.2134,11.1498,11.2054,868000.0
2008-01-17 15:40:00,14.08,14.11,14.05,14.06,1083200.0,11.1975,11.2213,11.1736,11.1816,1083200.0
2008-01-17 15:50:00,14.06,14.06,13.99,14.0,1947200.0,11.1816,11.1816,11.1259,11.1338,1947200.0
2008-01-18 09:30:00,14.11,14.97,14.0,14.35,1677600.0,11.2213,11.9053,11.1338,11.4122,1677600.0
2008-01-18 09:40:00,14.34,14.36,14.23,14.32,399600.0,11.4042,11.4201,11.3168,11.3883,399600.0
2008-01-18 09:50:00,14.32,14.35,14.2,14.24,868400.0,11.3883,11.4122,11.2929,11.3247,868400.0
2008-01-18 10:00:00,14.24,14.35,14.17,14.18,707200.0,11.3247,11.4122,11.269,11.277,707200.0
2008-01-18 10:10:00,14.18,14.31,14.17,14.27,543600.0,11.277,11.3804,11.269,11.3486,543600.0
2008-01-18 10:20:00,14.27,14.27,14.13,14.15,433600.0,11.3486,11.3486,11.2372,11.2531,433600.0
2008-01-18 10:30:00,14.17,14.22,14.17,14.17,229200.0,11.269,11.3088,11.269,11.269,229200.0
2008-01-18 10:40:00,14.18,14.22,14.17,14.19,242000.0,11.277,11.3088,11.269,11.285,242000.0
2008-01-18 10:50:00,14.19,14.23,14.12,14.18,240000.0,11.285,11.3168,11.2293,11.277,240000.0
2008-01-18 11:00:00,14.19,14.24,14.18,14.2,264000.0,11.285,11.3247,11.277,11.2929,264000.0
2008-01-18 11:10:00,14.2,14.27,14.18,14.24,325200.0,11.2929,11.3486,11.277,11.3247,325200.0
2008-01-18 11:20:00,14.24,14.24,14.14,14.23,286400.0,11.3247,11.3247,11.2452,11.3168,286400.0
2008-01-18 11:30:00,14.23,14.25,14.15,14.15,348000.0,11.3168,11.3327,11.2531,11.2531,348000.0
2008-01-18 11:40:00,14.15,14.16,14.02,14.03,400000.0,11.2531,11.2611,11.1498,11.1577,400000.0
2008-01-18 11:50:00,14.03,14.11,14.0,14.04,317200.0,11.1577,11.2213,11.1338,11.1657,317200.0
2008-01-18 12:00:00,14.05,14.17,14.04,14.14,479200.0,11.1736,11.269,11.1657,11.2452,479200.0
2008-01-18 12:10:00,14.14,14.18,14.13,14.15,344400.0,11.2452,11.277,11.2372,11.2531,344400.0
2008-01-18 12:20:00,14.15,14.23,14.12,14.23,238400.0,11.2531,11.3168,11.2293,11.3168,238400.0
2008-01-18 12:30:00,14.23,14.26,14.18,14.21,457200.0,11.3168,11.3406,11.277,11.3009,457200.0
2008-01-18 12:40:00,14.21,14.22,14.16,14.22,159600.0,11.3009,11.3088,11.2611,11.3088,159600.0
2008-01-18 12:50:00,14.21,14.22,14.15,14.17,183600.0,11.3009,11.3088,11.2531,11.269,183600.0
2008-01-18 13:00:00,14.17,14.2,14.15,14.18,152000.0,11.269,11.2929,11.2531,11.277,152000.0
2008-01-18 13:10:00,14.18,14.19,14.06,14.07,167600.0,11.277,11.285,11.1816,11.1895,167600.0
2008-01-18 13:20:00,14.06,14.08,14.02,14.04,211200.0,11.1816,11.1975,11.1498,11.1657,211200.0
2008-01-18 13:30:00,14.04,14.1,14.03,14.04,183600.0,11.1657,11.2134,11.1577,11.1657,183600.0
2008-01-18 13:40:00,14.04,14.12,14.02,14.09,218800.0,11.1657,11.2293,11.1498,11.2054,218800.0
2008-01-18 13:50:00,14.08,14.14,14.08,14.11,256000.0,11.1975,11.2452,11.1975,11.2213,256000.0
2008-01-18 14:00:00,14.11,14.17,14.11,14.16,249200.0,11.2213,11.269,11.2213,11.2611,249200.0
2008-01-18 14:10:00,14.16,14.18,14.15,14.17,208000.0,11.2611,11.277,11.2531,11.269,208000.0
2008-01-18 14:20:00,14.16,14.17,14.11,14.11,176000.0,11.2611,11.269,11.2213,11.2213,176000.0
2008-01-18 14:30:00,14.11,14.12,14.06,14.09,218400.0,11.2213,11.2293,11.1816,11.2054,218400.0
2008-01-18 14:40:00,14.09,14.12,14.08,14.1,258000.0,11.2054,11.2293,11.1975,11.2134,258000.0
2008-01-18 14:50:00,14.09,14.17,14.07,14.17,354800.0,11.2054,11.269,11.1895,11.269,354800.0
2008-01-18 15:00:00,14.17,14.17,14.1,14.13,852800.0,11.269,11.269,11.2134,11.2372,852800.0
2008-01-18 15:10:00,14.14,14.17,14.12,14.12,492400.0,11.2452,11.269,11.2293,11.2293,492400.0
2008-01-18 15:20:00,14.13,14.14,14.06,14.09,484800.0,11.2372,11.2452,11.1816,11.2054,484800.0
2008-01-18 15:30:00,14.09,14.13,14.09,14.1,648400.0,11.2054,11.2372,11.2054,11.2134,648400.0
2008-01-18 15:40:00,14.1,14.15,14.07,14.13,1178800.0,11.2134,11.2531,11.1895,11.2372,1178800.0
2008-01-18 15:50:00,14.13,14.16,14.12,14.14,789200.0,11.2372,11.2611,11.2293,11.2452,789200.0
2008-01-22 09:30:00,12.99,14.0,12.88,13.79,967600.0,10.3306,11.1338,10.2431,10.9668,967600.0
2008-01-22 09:40:00,13.79,14.06,13.66,13.85,663600.0,10.9668,11.1816,10.8635,11.0146,663600.0
2008-01-22 09:50:00,13.85,14.0,13.83,13.92,699600.0,11.0146,11.1338,10.9987,11.0702,699600.0
2008-01-22 10:00:00,13.92,13.95,13.84,13.9,432800.0,11.0702,11.0941,11.0066,11.0543,432800.0
2008-01-22 10:10:00,13.9,14.0,13.85,13.95,769200.0,11.0543,11.1338,11.0146,11.0941,769200.0
2008-01-22 10:20:00,13.95,14.12,13.95,14.05,560000.0,11.0941,11.2293,11.0941,11.1736,560000.0
2008-01-22 10:30:00,14.05,14.14,14.0,14.1,458000.0,11.1736,11.2452,11.1338,11.2134,458000.0
2008-01-22 10:40:00,14.09,14.15,14.03,14.05,448800.0,11.2054,11.2531,11.1577,11.1736,448800.0
2008-01-22 10:50:00,14.04,14.15,14.02,14.1,346000.0,11.1657,11.2531,11.1498,11.2134,346000.0
2008-01-22 11:00:00,14.09,14.32,14.09,14.31,635600.0,11.2054,11.3883,11.2054,11.3804,635600.0
2008-01-22 11:10:00,14.32,14.5,14.31,14.44,908800.0,11.3883,11.5315,11.3804,11.4838,908800.0
2008-01-22 11:20:00,14.44,14.45,14.23,14.24,542800.0,11.4838,11.4917,11.3168,11.3247,542800.0
2008-01-22 11:30:00,14.23,14.27,14.15,14.18,554000.0,11.3168,11.3486,11.2531,11.277,554000.0
2008-01-22 11:40:00,14.19,14.27,14.18,14.24,524400.0,11.285,11.3486,11.277,11.3247,524400.0
2008-01-22 11:50:00,14.24,14.32,14.22,14.26,490400.0,11.3247,11.3883,11.3088,11.3406,490400.0
2008-01-22 12:00:00,14.27,14.45,14.27,14.44,414400.0,11.3486,11.4917,11.3486,11.4838,414400.0
2008-01-22 12:10:00,14.45,14.47,14.27,14.27,372000.0,11.4917,11.5076,11.3486,11.3486,372000.0
2008-01-22 12:20:00,14.27,14.33,14.24,14.31,402000.0,11.3486,11.3963,11.3247,11.3804,402000.0
2008-01-22 12:30:00,14.3,14.41,14.28,14.36,338000.0,11.3724,11.4599,11.3565,11.4201,338000.0
2008-01-22 12:40:00,14.36,14.4,14.3,14.3,309600.0,11.4201,11.452,11.3724,11.3724,309600.0
2008-01-22 12:50:00,14.3,14.34,14.27,14.31,326000.0,11.3724,11.4042,11.3486,11.3804,326000.0
2008-01-22 13:00:00,14.31,14.36,14.3,14.31,242800.0,11.3804,11.4201,11.3724,11.3804,242800.0
2008-01-22 13:10:00,14.32,14.37,14.21,14.22,376400.0,11.3883,11.4281,11.3009,11.3088,376400.0
2008-01-22 13:20:00,14.23,14.24,14.13,14.14,261600.0,11.3168,11.3247,11.2372,11.2452,261600.0
2008-01-22 13:30:00,14.15,14.17,14.11,14.16,228800.0,11.2531,11.269,11.2213,11.2611,228800.0
2008-01-22 13:40:00,14.17,14.22,14.1,14.13,334400.0,11.269,11.3088,11.2134,11.2372,334400.0
2008-01-22 13:50:00,14.14,14.16,14.1,14.15,448400.0,11.2452,11.2611,11.2134,11.2531,448400.0
2008-01-22 14:00:00,14.15,14.15,14.08,14.1,368800.0,11.2531,11.2531,11.1975,11.2134,368800.0
2008-01-22 14:10:00,14.1,14.19,14.1,14.19,392400.0,11.2134,11.285,11.2134,11.285,392400.0
2008-01-22 14:20:00,14.19,14.2,14.13,14.13,266400.0,11.285,11.2929,11.2372,11.2372,266400.0
2008-01-22 14:30:00,14.13,14.18,14.1,14.18,406000.0,11.2372,11.277,11.2134,11.277,406000.0
2008-01-22 14:40:00,14.18,14.21,14.14,14.2,512000.0,11.277,11.3009,11.2452,11.2929,512000.0
2008-01-22 14:50:00,14.22,14.25,14.15,14.24,409600.0,11.3088,11.3327,11.2531,11.3247,409600.0
2008-01-22 15:00:00,14.24,14.31,14.18,14.3,676400.0,11.3247,11.3804,11.277,11.3724,676400.0
2008-01-22 15:10:00,14.3,14.3,14.21,14.24,734400.0,11.3724,11.3724,11.3009,11.3247,734400.0
2008-01-22 15:20:00,14.24,14.29,14.22,14.29,753600.0,11.3247,11.3645,11.3088,11.3645,753600.0
2008-01-22 15:30:00,14.29,14.46,14.29,14.45,1005600.0,11.3645,11.4997,11.3645,11.4917,1005600.0
2008-01-22 15:40:00,14.44,14.46,14.37,14.43,1376400.0,11.4838,11.4997,11.4281,11.4758,1376400.0
2008-01-22 15:50:00,14.44,14.45,14.31,14.35,1395600.0,11.4838,11.4917,11.3804,11.4122,1395600.0
2008-01-23 09:30:00,13.88,14.14,13.5,13.99,887600.0,11.0384,11.2452,10.7362,11.1259,887600.0
2008-01-23 09:40:00,13.99,14.1,13.93,14.09,816800.0,11.1259,11.2134,11.0782,11.2054,816800.0
2008-01-23 09:50:00,14.09,14.4,14.06,14.33,745200.0,11.2054,11.452,11.1816,11.3963,745200.0
2008-01-23 10:00:00,14.32,14.36,14.24,14.29,582000.0,11.3883,11.4201,11.3247,11.3645,582000.0
2008-01-23 10:10:00,14.28,14.49,14.27,14.43,716800.0,11.3565,11.5235,11.3486,11.4758,716800.0
2008-01-23 10:20:00,14.43,14.46,14.27,14.28,491600.0,11.4758,11.4997,11.3486,11.3565,491600.0
2008-01-23 10:30:00,14.28,14.36,14.23,14.36,525600.0,11.3565,11.4201,11.3168,11.4201,525600.0
2008-01-23 10:40:00,14.36,14.45,14.32,14.39,1208400.0,11.4201,11.4917,11.3883,11.444,1208400.0
2008-01-23 10:50:00,14.39,14.4,14.29,14.35,750400.0,11.444,11.452,11.3645,11.4122,750400.0
2008-01-23 11:00:00,14.35,14.43,14.35,14.43,500800.0,11.4122,11.4758,11.4122,11.4758,500800.0
2008-01-23 11:10:00,14.43,14.45,14.37,14.38,421600.0,11.4758,11.4917,11.4281,11.4361,421600.0
2008-01-23 11:20:00,14.38,14.44,14.35,14.38,848000.0,11.4361,11.4838,11.4122,11.4361,848000.0
2008-01-23 11:30:00,14.39,14.4,14.35,14.38,857600.0,11.444,11.452,11.4122,11.4361,857600.0
2008-01-23 11:40:00,14.38,14.39,14.34,14.39,433200.0,11.4361,11.444,11.4042,11.444,433200.0
2008-01-23 11:50:00,14.39,14.4,14.3,14.31,498800.0,11.444,11.452,11.3724,11.3804,498800.0
2008-01-23 12:00:00,14.31,14.34,14.27,14.29,463600.0,11.3804,11.4042,11.3486,11.3645,463600.0
2008-01-23 12:10:00,14.29,14.4,14.28,14.39,431600.0,11.3645,11.452,11.3565,11.444,431600.0
2008-01-23 12:20:00,14.38,14.4,14.34,14.37,308400.0,11.4361,11.452,11.4042,11.4281,308400.0
2008-01-23 12:30:00,14.37,14.37,14.21,14.21,488000.0,11.4281,11.4281,11.3009,11.3009,488000.0
2008-01-23 12:40:00,14.22,14.32,14.17,14.22,489200.0,11.3088,11.3883,11.269,11.3088,489200.0
2008-01-23 12:50:00,14.22,14.24,14.16,14.17,282000.0,11.3088,11.3247,11.2611,11.269,282000.0
2008-01-23 13:00:00,14.17,14.21,14.08,14.09,525200.0,11.269,11.3009,11.1975,11.2054,525200.0
2008-01-23 13:10:00,14.09,14.15,14.04,14.14,572800.0,11.2054,11.2531,11.1657,11.2452,572800.0
2008-01-23 13:20:00,14.15,14.26,14.13,14.22,420800.0,11.2531,11.3406,11.2372,11.3088,420800.0
2008-01-23 13:30:00,14.22,14.27,14.13,14.26,504000.0,11.3088,11.3486,11.2372,11.3406,504000.0
2008-01-23 13:40:00,14.24,14.33,14.23,14.3,485600.0,11.3247,11.3963,11.3168,11.3724,485600.0
2008-01-23 13:50:00,14.3,14.31,14.22,14.25,488800.0,11.3724,11.3804,11.3088,11.3327,488800.0
2008-01-23 14:00:00,14.26,14.37,14.22,14.36,765600.0,11.3406,11.4281,11.3088,11.4201,765600.0
2008-01-23 14:10:00,14.36,14.38,14.32,14.32,339200.0,11.4201,11.4361,11.3883,11.3883,339200.0
2008-01-23 14:20:00,14.32,14.4,14.32,14.38,779200.0,11.3883,11.452,11.3883,11.4361,779200.0
2008-01-23 14:30:00,14.38,14.4,14.34,14.38,883600.0,11.4361,11.452,11.4042,11.4361,883600.0
2008-01-23 14:40:00,14.38,14.4,14.29,14.33,429600.0,11.4361,11.452,11.3645,11.3963,429600.0
2008-01-23 14:50:00,14.33,14.38,14.29,14.36,460000.0,11.3963,11.4361,11.3645,11.4201,460000.0
2008-01-23 15:00:00,14.36,14.44,14.35,14.38,1078400.0,11.4201,11.4838,11.4122,11.4361,1078400.0
2008-01-23 15:10:00,14.38,14.44,14.35,14.36,1468800.0,11.4361,11.4838,11.4122,11.4201,1468800.0
2008-01-23 15:20:00,14.36,14.45,14.34,14.41,1450400.0,11.4201,11.4917,11.4042,11.4599,1450400.0
2008-01-23 15:30:00,14.41,14.51,14.4,14.48,1594800.0,11.4599,11.5394,11.452,11.5156,1594800.0
2008-01-23 15:40:00,14.48,14.52,14.39,14.49,1874400.0,11.5156,11.5474,11.444,11.5235,1874400.0
2008-01-23 15:50:00,14.51,14.52,14.34,14.43,1610800.0,11.5394,11.5474,11.4042,11.4758,1610800.0
2008-01-24 09:30:00,14.4,14.56,14.4,14.48,675600.0,11.452,11.5792,11.452,11.5156,675600.0
2008-01-24 09:40:00,14.48,14.63,14.47,14.63,789200.0,11.5156,11.6349,11.5076,11.6349,789200.0
2008-01-24 09:50:00,14.62,14.63,14.51,14.6,1214800.0,11.6269,11.6349,11.5394,11.611,1214800.0
2008-01-24 10:00:00,14.59,14.66,14.53,14.63,574400.0,11.6031,11.6587,11.5553,11.6349,574400.0
2008-01-24 10:10:00,14.65,14.66,14.45,14.48,828400.0,11.6508,11.6587,11.4917,11.5156,828400.0
2008-01-24 10:20:00,14.49,14.53,14.42,14.5,688000.0,11.5235,11.5553,11.4679,11.5315,688000.0
2008-01-24 10:30:00,14.5,14.52,14.45,14.51,611600.0,11.5315,11.5474,11.4917,11.5394,611600.0
2008-01-24 10:40:00,14.51,14.52,14.45,14.47,445600.0,11.5394,11.5474,11.4917,11.5076,445600.0
2008-01-24 10:50:00,14.47,14.49,14.43,14.43,352000.0,11.5076,11.5235,11.4758,11.4758,352000.0
2008-01-24 11:00:00,14.43,14.43,14.35,14.41,490000.0,11.4758,11.4758,11.4122,11.4599,490000.0
2008-01-24 11:10:00,14.41,14.49,14.4,14.41,436800.0,11.4599,11.5235,11.452,11.4599,436800.0
2008-01-24 11:20:00,14.41,14.48,14.4,14.47,346800.0,11.4599,11.5156,11.452,11.5076,346800.0
2008-01-24 11:30:00,14.47,14.47,14.43,14.46,438400.0,11.5076,11.5076,11.4758,11.4997,438400.0
2008-01-24 11:40:00,14.45,14.46,14.42,14.45,398400.0,11.4917,11.4997,11.4679,11.4917,398400.0
2008-01-24 11:50:00,14.45,14.45,14.31,14.31,478800.0,11.4917,11.4917,11.3804,11.3804,478800.0
2008-01-24 12:00:00,14.31,14.32,14.25,14.27,480400.0,11.3804,11.3883,11.3327,11.3486,480400.0
2008-01-24 12:10:00,14.27,14.29,14.22,14.24,450400.0,11.3486,11.3645,11.3088,11.3247,450400.0
2008-01-24 12:20:00,14.24,14.25,14.15,14.16,420800.0,11.3247,11.3327,11.2531,11.2611,420800.0
2008-01-24 12:30:00,14.16,14.24,14.15,14.15,507600.0,11.2611,11.3247,11.2531,11.2531,507600.0
2008-01-24 12:40:00,14.15,14.2,14.15,14.2,265600.0,11.2531,11.2929,11.2531,11.2929,265600.0
2008-01-24 12:50:00,14.2,14.2,14.06,14.09,874000.0,11.2929,11.2929,11.1816,11.2054,874000.0
2008-01-24 13:00:00,14.09,14.11,14.07,14.1,483200.0,11.2054,11.2213,11.1895,11.2134,483200.0
2008-01-24 13:10:00,14.1,14.16,14.09,14.15,590000.0,11.2134,11.2611,11.2054,11.2531,590000.0
2008-01-24 13:20:00,14.15,14.2,14.15,14.17,377600.0,11.2531,11.2929,11.2531,11.269,377600.0
2008-01-24 13:30:00,14.17,14.21,14.15,14.18,312400.0,11.269,11.3009,11.2531,11.277,312400.0
2008-01-24 13:40:00,14.18,14.23,14.17,14.18,484800.0,11.277,11.3168,11.269,11.277,484800.0
2008-01-24 13:50:00,14.18,14.28,14.18,14.28,389600.0,11.277,11.3565,11.277,11.3565,389600.0
2008-01-24 14:00:00,14.28,14.36,14.25,14.33,486400.0,11.3565,11.4201,11.3327,11.3963,486400.0
2008-01-24 14:10:00,14.33,14.34,14.27,14.27,315600.0,11.3963,11.4042,11.3486,11.3486,315600.0
2008-01-24 14:20:00,14.28,14.34,14.28,14.32,192400.0,11.3565,11.4042,11.3565,11.3883,192400.0
2008-01-24 14:30:00,14.32,14.32,14.28,14.3,298400.0,11.3883,11.3883,11.3565,11.3724,298400.0
2008-01-24 14:40:00,14.3,14.35,14.3,14.32,525600.0,11.3724,11.4122,11.3724,11.3883,525600.0
2008-01-24 14:50:00,14.32,14.34,14.24,14.28,441200.0,11.3883,11.4042,11.3247,11.3565,441200.0
2008-01-24 15:00:00,14.28,14.32,14.26,14.28,530800.0,11.3565,11.3883,11.3406,11.3565,530800.0
2008-01-24 15:10:00,14.28,14.31,14.28,14.29,498800.0,11.3565,11.3804,11.3565,11.3645,498800.0
2008-01-24 15:20:00,14.29,14.32,14.27,14.28,492400.0,11.3645,11.3883,11.3486,11.3565,492400.0
2008-01-24 15:30:00,14.28,14.33,14.28,14.31,556400.0,11.3565,11.3963,11.3565,11.3804,556400.0
2008-01-24 15:40:00,14.31,14.35,14.3,14.32,764800.0,11.3804,11.4122,11.3724,11.3883,764800.0
2008-01-24 15:50:00,14.32,14.35,14.3,14.34,922400.0,11.3883,11.4122,11.3724,11.4042,922400.0
2008-01-25 09:30:00,14.55,14.55,14.12,14.21,822400.0,11.5713,11.5713,11.2293,11.3009,822400.0
2008-01-25 09:40:00,14.18,14.32,14.18,14.31,690800.0,11.277,11.3883,11.277,11.3804,690800.0
2008-01-25 09:50:00,14.31,14.33,14.26,14.31,359600.0,11.3804,11.3963,11.3406,11.3804,359600.0
2008-01-25 10:00:00,14.31,14.31,14.24,14.25,676000.0,11.3804,11.3804,11.3247,11.3327,676000.0
2008-01-25 10:10:00,14.25,14.36,14.25,14.36,453200.0,11.3327,11.4201,11.3327,11.4201,453200.0
2008-01-25 10:20:00,14.36,14.37,14.26,14.3,556800.0,11.4201,11.4281,11.3406,11.3724,556800.0
2008-01-25 10:30:00,14.29,14.29,14.18,14.23,481200.0,11.3645,11.3645,11.277,11.3168,481200.0
2008-01-25 10:40:00,14.24,14.26,14.17,14.23,397600.0,11.3247,11.3406,11.269,11.3168,397600.0
2008-01-25 10:50:00,14.24,14.24,14.16,14.19,407600.0,11.3247,11.3247,11.2611,11.285,407600.0
2008-01-25 11:00:00,14.19,14.22,14.17,14.19,426800.0,11.285,11.3088,11.269,11.285,426800.0
2008-01-25 11:10:00,14.19,14.26,14.17,14.22,404400.0,11.285,11.3406,11.269,11.3088,404400.0
2008-01-25 11:20:00,14.22,14.24,14.17,14.19,276400.0,11.3088,11.3247,11.269,11.285,276400.0
2008-01-25 11:30:00,14.19,14.28,14.19,14.22,279600.0,11.285,11.3565,11.285,11.3088,279600.0
2008-01-25 11:40:00,14.23,14.26,14.18,14.19,246000.0,11.3168,11.3406,11.277,11.285,246000.0
2008-01-25 11:50:00,14.2,14.22,14.18,14.22,142000.0,11.2929,11.3088,11.277,11.3088,142000.0
2008-01-25 12:00:00,14.22,14.22,14.16,14.16,282000.0,11.3088,11.3088,11.2611,11.2611,282000.0
2008-01-25 12:10:00,14.16,14.18,14.14,14.17,226000.0,11.2611,11.277,11.2452,11.269,226000.0
2008-01-25 12:20:00,14.17,14.18,14.15,14.16,154000.0,11.269,11.277,11.2531,11.2611,154000.0
2008-01-25 12:30:00,14.16,14.18,14.15,14.16,275600.0,11.2611,11.277,11.2531,11.2611,275600.0
2008-01-25 12:40:00,14.15,14.2,14.15,14.15,219200.0,11.2531,11.2929,11.2531,11.2531,219200.0
2008-01-25 12:50:00,14.15,14.16,14.09,14.09,1577600.0,11.2531,11.2611,11.2054,11.2054,1577600.0
2008-01-25 13:00:00,14.1,14.13,14.07,14.09,368000.0,11.2134,11.2372,11.1895,11.2054,368000.0
2008-01-25 13:10:00,14.09,14.13,14.07,14.11,289600.0,11.2054,11.2372,11.1895,11.2213,289600.0
2008-01-25 13:20:00,14.11,14.12,14.01,14.03,353600.0,11.2213,11.2293,11.1418,11.1577,353600.0
2008-01-25 13:30:00,14.03,14.06,13.96,14.01,284000.0,11.1577,11.1816,11.102,11.1418,284000.0
2008-01-25 13:40:00,14.01,14.03,13.96,13.96,188000.0,11.1418,11.1577,11.102,11.102,188000.0
2008-01-25 13:50:00,13.96,13.99,13.9,13.93,526400.0,11.102,11.1259,11.0543,11.0782,526400.0
2008-01-25 14:00:00,13.92,13.98,13.9,13.97,380800.0,11.0702,11.1179,11.0543,11.11,380800.0
2008-01-25 14:10:00,13.97,14.03,13.96,14.02,423600.0,11.11,11.1577,11.102,11.1498,423600.0
2008-01-25 14:20:00,14.02,14.08,14.0,14.02,302400.0,11.1498,11.1975,11.1338,11.1498,302400.0
2008-01-25 14:30:00,14.03,14.08,14.02,14.05,177600.0,11.1577,11.1975,11.1498,11.1736,177600.0
2008-01-25 14:40:00,14.06,14.07,14.0,14.0,212800.0,11.1816,11.1895,11.1338,11.1338,212800.0
2008-01-25 14:50:00,14.0,14.03,13.97,14.02,360400.0,11.1338,11.1577,11.11,11.1498,360400.0
2008-01-25 15:00:00,14.02,14.04,14.0,14.02,342800.0,11.1498,11.1657,11.1338,11.1498,342800.0
2008-01-25 15:10:00,14.02,14.11,14.0,14.11,386800.0,11.1498,11.2213,11.1338,11.2213,386800.0
2008-01-25 15:20:00,14.11,14.13,14.09,14.09,712400.0,11.2213,11.2372,11.2054,11.2054,712400.0
2008-01-25 15:30:00,14.1,14.13,14.07,14.1,798000.0,11.2134,11.2372,11.1895,11.2134,798000.0
2008-01-25 15:40:00,14.1,14.11,13.95,13.95,1255600.0,11.2134,11.2213,11.0941,11.0941,1255600.0
2008-01-25 15:50:00,13.95,14.0,13.92,13.99,772400.0,11.0941,11.1338,11.0702,11.1259,772400.0
2008-01-28 09:30:00,14.01,14.12,13.97,13.97,287200.0,11.1418,11.2293,11.11,11.11,287200.0
2008-01-28 09:40:00,13.99,14.1,13.94,14.08,290400.0,11.1259,11.2134,11.0861,11.1975,290400.0
2008-01-28 09:50:00,14.09,14.15,14.09,14.12,261200.0,11.2054,11.2531,11.2054,11.2293,261200.0
2008-01-28 10:00:00,14.11,14.11,13.92,14.0,293600.0,11.2213,11.2213,11.0702,11.1338,293600.0
2008-01-28 10:10:00,14.01,14.14,14.01,14.13,194400.0,11.1418,11.2452,11.1418,11.2372,194400.0
2008-01-28 10:20:00,14.13,14.25,14.13,14.24,363600.0,11.2372,11.3327,11.2372,11.3247,363600.0
2008-01-28 10:30:00,14.24,14.25,14.19,14.21,268000.0,11.3247,11.3327,11.285,11.3009,268000.0
2008-01-28 10:40:00,14.21,14.33,14.2,14.3,359200.0,11.3009,11.3963,11.2929,11.3724,359200.0
2008-01-28 10:50:00,14.3,14.41,14.29,14.4,563200.0,11.3724,11.4599,11.3645,11.452,563200.0
2008-01-28 11:00:00,14.4,14.43,14.32,14.33,683200.0,11.452,11.4758,11.3883,11.3963,683200.0
2008-01-28 11:10:00,14.33,14.33,14.25,14.26,288800.0,11.3963,11.3963,11.3327,11.3406,288800.0
2008-01-28 11:20:00,14.26,14.3,14.25,14.26,203600.0,11.3406,11.3724,11.3327,11.3406,203600.0
2008-01-28 11:30:00,14.26,14.32,14.26,14.29,163600.0,11.3406,11.3883,11.3406,11.3645,163600.0
2008-01-28 11:40:00,14.29,14.3,14.24,14.27,192000.0,11.3645,11.3724,11.3247,11.3486,192000.0
2008-01-28 11:50:00,14.28,14.28,14.21,14.24,163600.0,11.3565,11.3565,11.3009,11.3247,163600.0
2008-01-28 12:00:00,14.25,14.27,14.17,14.17,189600.0,11.3327,11.3486,11.269,11.269,189600.0
2008-01-28 12:10:00,14.17,14.19,14.16,14.16,172000.0,11.269,11.285,11.2611,11.2611,172000.0
2008-01-28 12:20:00,14.17,14.21,14.16,14.17,142000.0,11.269,11.3009,11.2611,11.269,142000.0
2008-01-28 12:30:00,14.17,14.18,14.13,14.15,226400.0,11.269,11.277,11.2372,11.2531,226400.0
2008-01-28 12:40:00,14.15,14.26,14.15,14.25,158800.0,11.2531,11.3406,11.2531,11.3327,158800.0
2008-01-28 12:50:00,14.25,14.25,14.15,14.16,175600.0,11.3327,11.3327,11.2531,11.2611,175600.0
2008-01-28 13:00:00,14.17,14.25,14.16,14.21,222000.0,11.269,11.3327,11.2611,11.3009,222000.0
2008-01-28 13:10:00,14.21,14.24,14.2,14.22,101600.0,11.3009,11.3247,11.2929,11.3088,101600.0
2008-01-28 13:20:00,14.23,14.26,14.22,14.24,149600.0,11.3168,11.3406,11.3088,11.3247,149600.0
2008-01-28 13:30:00,14.24,14.25,14.2,14.21,92400.0,11.3247,11.3327,11.2929,11.3009,92400.0
2008-01-28 13:40:00,14.21,14.21,14.15,14.16,167200.0,11.3009,11.3009,11.2531,11.2611,167200.0
2008-01-28 13:50:00,14.16,14.25,14.16,14.22,120400.0,11.2611,11.3327,11.2611,11.3088,120400.0
2008-01-28 14:00:00,14.22,14.25,14.21,14.24,157200.0,11.3088,11.3327,11.3009,11.3247,157200.0
2008-01-28 14:10:00,14.24,14.26,14.22,14.24,212400.0,11.3247,11.3406,11.3088,11.3247,212400.0
2008-01-28 14:20:00,14.23,14.26,14.23,14.24,162800.0,11.3168,11.3406,11.3168,11.3247,162800.0
2008-01-28 14:30:00,14.24,14.31,14.24,14.29,180000.0,11.3247,11.3804,11.3247,11.3645,180000.0
2008-01-28 14:40:00,14.29,14.29,14.24,14.25,152000.0,11.3645,11.3645,11.3247,11.3327,152000.0
2008-01-28 14:50:00,14.25,14.25,14.17,14.19,260400.0,11.3327,11.3327,11.269,11.285,260400.0
2008-01-28 15:00:00,14.2,14.21,14.16,14.18,245600.0,11.2929,11.3009,11.2611,11.277,245600.0
2008-01-28 15:10:00,14.18,14.2,14.12,14.13,271600.0,11.277,11.2929,11.2293,11.2372,271600.0
2008-01-28 15:20:00,14.13,14.2,14.13,14.2,416000.0,11.2372,11.2929,11.2372,11.2929,416000.0
2008-01-28 15:30:00,14.2,14.26,14.19,14.25,321200.0,11.2929,11.3406,11.285,11.3327,321200.0
2008-01-28 15:40:00,14.25,14.33,14.25,14.29,632800.0,11.3327,11.3963,11.3327,11.3645,632800.0
2008-01-28 15:50:00,14.29,14.34,14.29,14.33,760000.0,11.3645,11.4042,11.3645,11.3963,760000.0
2008-01-29 09:30:00,14.39,14.39,14.28,14.31,452000.0,11.444,11.444,11.3565,11.3804,452000.0
2008-01-29 09:40:00,14.31,14.31,14.17,14.21,244000.0,11.3804,11.3804,11.269,11.3009,244000.0
2008-01-29 09:50:00,14.22,14.22,14.07,14.08,476800.0,11.3088,11.3088,11.1895,11.1975,476800.0
2008-01-29 10:00:00,14.08,14.21,14.08,14.15,260400.0,11.1975,11.3009,11.1975,11.2531,260400.0
2008-01-29 10:10:00,14.14,14.24,14.14,14.15,369600.0,11.2452,11.3247,11.2452,11.2531,369600.0
2008-01-29 10:20:00,14.15,14.21,14.15,14.19,281600.0,11.2531,11.3009,11.2531,11.285,281600.0
2008-01-29 10:30:00,14.19,14.2,14.16,14.16,300400.0,11.285,11.2929,11.2611,11.2611,300400.0
2008-01-29 10:40:00,14.16,14.17,14.12,14.12,200800.0,11.2611,11.269,11.2293,11.2293,200800.0
2008-01-29 10:50:00,14.13,14.14,14.08,14.09,169600.0,11.2372,11.2452,11.1975,11.2054,169600.0
2008-01-29 11:00:00,14.09,14.16,14.09,14.16,127600.0,11.2054,11.2611,11.2054,11.2611,127600.0
2008-01-29 11:10:00,14.17,14.19,14.13,14.18,142800.0,11.269,11.285,11.2372,11.277,142800.0
2008-01-29 11:20:00,14.18,14.19,14.16,14.17,199200.0,11.277,11.285,11.2611,11.269,199200.0
2008-01-29 11:30:00,14.16,14.18,14.16,14.18,154400.0,11.2611,11.277,11.2611,11.277,154400.0
2008-01-29 11:40:00,14.18,14.18,14.16,14.16,148000.0,11.277,11.277,11.2611,11.2611,148000.0
2008-01-29 11:50:00,14.17,14.25,14.16,14.24,186400.0,11.269,11.3327,11.2611,11.3247,186400.0
2008-01-29 12:00:00,14.24,14.27,14.17,14.18,253600.0,11.3247,11.3486,11.269,11.277,253600.0
2008-01-29 12:10:00,14.19,14.24,14.18,14.19,431200.0,11.285,11.3247,11.277,11.285,431200.0
2008-01-29 12:20:00,14.19,14.21,14.19,14.21,218000.0,11.285,11.3009,11.285,11.3009,218000.0
2008-01-29 12:30:00,14.21,14.22,14.17,14.17,180800.0,11.3009,11.3088,11.269,11.269,180800.0
2008-01-29 12:40:00,14.17,14.21,14.17,14.19,148800.0,11.269,11.3009,11.269,11.285,148800.0
2008-01-29 12:50:00,14.19,14.2,14.16,14.19,111200.0,11.285,11.2929,11.2611,11.285,111200.0
2008-01-29 13:00:00,14.19,14.22,14.18,14.21,173600.0,11.285,11.3088,11.277,11.3009,173600.0
2008-01-29 13:10:00,14.22,14.24,14.19,14.2,173200.0,11.3088,11.3247,11.285,11.2929,173200.0
2008-01-29 13:20:00,14.2,14.25,14.18,14.24,171200.0,11.2929,11.3327,11.277,11.3247,171200.0
2008-01-29 13:30:00,14.24,14.27,14.23,14.24,394400.0,11.3247,11.3486,11.3168,11.3247,394400.0
2008-01-29 13:40:00,14.24,14.25,14.23,14.25,618000.0,11.3247,11.3327,11.3168,11.3327,618000.0
2008-01-29 13:50:00,14.25,14.26,14.21,14.23,190400.0,11.3327,11.3406,11.3009,11.3168,190400.0
2008-01-29 14:00:00,14.23,14.23,14.19,14.19,342400.0,11.3168,11.3168,11.285,11.285,342400.0
2008-01-29 14:10:00,14.19,14.23,14.19,14.22,277200.0,11.285,11.3168,11.285,11.3088,277200.0
2008-01-29 14:20:00,14.22,14.22,14.18,14.19,246000.0,11.3088,11.3088,11.277,11.285,246000.0
2008-01-29 14:30:00,14.19,14.21,14.16,14.17,170400.0,11.285,11.3009,11.2611,11.269,170400.0
2008-01-29 14:40:00,14.17,14.21,14.15,14.21,244400.0,11.269,11.3009,11.2531,11.3009,244400.0
2008-01-29 14:50:00,14.2,14.24,14.2,14.21,248400.0,11.2929,11.3247,11.2929,11.3009,248400.0
2008-01-29 15:00:00,14.21,14.26,14.21,14.26,478400.0,11.3009,11.3406,11.3009,11.3406,478400.0
2008-01-29 15:10:00,14.25,14.28,14.24,14.28,498800.0,11.3327,11.3565,11.3247,11.3565,498800.0
2008-01-29 15:20:00,14.28,14.35,14.28,14.33,650800.0,11.3565,11.4122,11.3565,11.3963,650800.0
2008-01-29 15:30:00,14.33,14.35,14.29,14.34,542800.0,11.3963,11.4122,11.3645,11.4042,542800.0
2008-01-29 15:40:00,14.34,14.35,14.29,14.32,706400.0,11.4042,11.4122,11.3645,11.3883,706400.0
2008-01-29 15:50:00,14.33,14.37,14.32,14.33,874800.0,11.3963,11.4281,11.3883,11.3963,874800.0
2008-01-30 09:30:00,14.56,14.7,14.52,14.56,1553600.0,11.5792,11.6905,11.5474,11.5792,1553600.0
2008-01-30 09:40:00,14.56,14.6,14.52,14.57,899600.0,11.5792,11.611,11.5474,11.5872,899600.0
2008-01-30 09:50:00,14.57,14.63,14.56,14.62,611600.0,11.5872,11.6349,11.5792,11.6269,611600.0
2008-01-30 10:00:00,14.62,14.66,14.61,14.65,823200.0,11.6269,11.6587,11.619,11.6508,823200.0
2008-01-30 10:10:00,14.65,14.66,14.56,14.6,336800.0,11.6508,11.6587,11.5792,11.611,336800.0
2008-01-30 10:20:00,14.6,14.64,14.55,14.56,262800.0,11.611,11.6428,11.5713,11.5792,262800.0
2008-01-30 10:30:00,14.56,14.56,14.54,14.55,325600.0,11.5792,11.5792,11.5633,11.5713,325600.0
2008-01-30 10:40:00,14.55,14.58,14.54,14.57,210000.0,11.5713,11.5951,11.5633,11.5872,210000.0
2008-01-30 10:50:00,14.57,14.65,14.57,14.62,272400.0,11.5872,11.6508,11.5872,11.6269,272400.0
2008-01-30 11:00:00,14.62,14.72,14.62,14.72,562000.0,11.6269,11.7064,11.6269,11.7064,562000.0
2008-01-30 11:10:00,14.72,14.72,14.67,14.69,339200.0,11.7064,11.7064,11.6667,11.6826,339200.0
2008-01-30 11:20:00,14.69,14.69,14.63,14.64,420000.0,11.6826,11.6826,11.6349,11.6428,420000.0
2008-01-30 11:30:00,14.64,14.68,14.62,14.66,220800.0,11.6428,11.6746,11.6269,11.6587,220800.0
2008-01-30 11:40:00,14.65,14.7,14.65,14.7,176400.0,11.6508,11.6905,11.6508,11.6905,176400.0
2008-01-30 11:50:00,14.7,14.7,14.62,14.7,308400.0,11.6905,11.6905,11.6269,11.6905,308400.0
2008-01-30 12:00:00,14.7,14.74,14.68,14.73,336400.0,11.6905,11.7224,11.6746,11.7144,336400.0
2008-01-30 12:10:00,14.73,14.77,14.69,14.7,501600.0,11.7144,11.7462,11.6826,11.6905,501600.0
2008-01-30 12:20:00,14.69,14.7,14.66,14.67,126000.0,11.6826,11.6905,11.6587,11.6667,126000.0
2008-01-30 12:30:00,14.67,14.7,14.67,14.67,198800.0,11.6667,11.6905,11.6667,11.6667,198800.0
2008-01-30 12:40:00,14.67,14.7,14.65,14.65,161200.0,11.6667,11.6905,11.6508,11.6508,161200.0
2008-01-30 12:50:00,14.65,14.67,14.63,14.65,203600.0,11.6508,11.6667,11.6349,11.6508,203600.0
2008-01-30 13:00:00,14.65,14.7,14.64,14.69,184000.0,11.6508,11.6905,11.6428,11.6826,184000.0
2008-01-30 13:10:00,14.69,14.72,14.69,14.72,176800.0,11.6826,11.7064,11.6826,11.7064,176800.0
2008-01-30 13:20:00,14.72,14.76,14.69,14.71,249600.0,11.7064,11.7383,11.6826,11.6985,249600.0
2008-01-30 13:30:00,14.71,14.72,14.69,14.71,179600.0,11.6985,11.7064,11.6826,11.6985,179600.0
2008-01-30 13:40:00,14.71,14.72,14.69,14.71,260400.0,11.6985,11.7064,11.6826,11.6985,260400.0
2008-01-30 13:50:00,14.72,14.72,14.67,14.7,188400.0,11.7064,11.7064,11.6667,11.6905,188400.0
2008-01-30 14:00:00,14.7,14.73,14.68,14.72,232400.0,11.6905,11.7144,11.6746,11.7064,232400.0
2008-01-30 14:10:00,14.72,14.91,14.72,14.85,678000.0,11.7064,11.8576,11.7064,11.8098,678000.0
2008-01-30 14:20:00,14.81,14.94,14.81,14.9,1754000.0,11.778,11.8814,11.778,11.8496,1754000.0
2008-01-30 14:30:00,14.9,14.91,14.71,14.83,1181200.0,11.8496,11.8576,11.6985,11.7939,1181200.0
2008-01-30 14:40:00,14.83,14.92,14.81,14.87,782000.0,11.7939,11.8655,11.778,11.8257,782000.0
2008-01-30 14:50:00,14.88,14.94,14.86,14.94,459600.0,11.8337,11.8814,11.8178,11.8814,459600.0
2008-01-30 15:00:00,14.94,14.99,14.91,14.95,582400.0,11.8814,11.9212,11.8576,11.8894,582400.0
2008-01-30 15:10:00,14.95,14.98,14.86,14.91,594400.0,11.8894,11.9132,11.8178,11.8576,594400.0
2008-01-30 15:20:00,14.91,14.91,14.82,14.82,596400.0,11.8576,11.8576,11.786,11.786,596400.0
2008-01-30 15:30:00,14.82,14.85,14.71,14.74,642400.0,11.786,11.8098,11.6985,11.7224,642400.0
2008-01-30 15:40:00,14.73,14.88,14.73,14.88,1241600.0,11.7144,11.8337,11.7144,11.8337,1241600.0
2008-01-30 15:50:00,14.88,14.89,14.79,14.85,2644800.0,11.8337,11.8416,11.7621,11.8098,2644800.0
2008-01-31 09:30:00,14.83,14.96,14.8,14.92,1102000.0,11.7939,11.8973,11.7701,11.8655,1102000.0
2008-01-31 09:40:00,14.93,14.96,14.88,14.96,655600.0,11.8735,11.8973,11.8337,11.8973,655600.0
2008-01-31 09:50:00,14.96,15.14,14.95,15.11,1132800.0,11.8973,12.0405,11.8894,12.0166,1132800.0
2008-01-31 10:00:00,15.12,15.16,15.11,15.16,751600.0,12.0246,12.0564,12.0166,12.0564,751600.0
2008-01-31 10:10:00,15.16,15.22,15.14,15.14,858800.0,12.0564,12.1041,12.0405,12.0405,858800.0
2008-01-31 10:20:00,15.13,15.15,15.11,15.15,730400.0,12.0325,12.0484,12.0166,12.0484,730400.0
2008-01-31 10:30:00,15.14,15.16,15.11,15.15,710000.0,12.0405,12.0564,12.0166,12.0484,710000.0
2008-01-31 10:40:00,15.15,15.24,15.13,15.2,422000.0,12.0484,12.12,12.0325,12.0882,422000.0
2008-01-31 10:50:00,15.2,15.25,15.12,15.25,851200.0,12.0882,12.1279,12.0246,12.1279,851200.0
2008-01-31 11:00:00,15.24,15.4,15.23,15.36,985600.0,12.12,12.2472,12.112,12.2154,985600.0
2008-01-31 11:10:00,15.35,15.39,15.34,15.37,698000.0,12.2075,12.2393,12.1995,12.2234,698000.0
2008-01-31 11:20:00,15.37,15.49,15.35,15.44,693200.0,12.2234,12.3188,12.2075,12.279,693200.0
2008-01-31 11:30:00,15.44,15.44,15.37,15.41,465600.0,12.279,12.279,12.2234,12.2552,465600.0
2008-01-31 11:40:00,15.41,15.46,15.38,15.45,570800.0,12.2552,12.295,12.2313,12.287,570800.0
2008-01-31 11:50:00,15.45,15.53,15.39,15.4,540800.0,12.287,12.3506,12.2393,12.2472,540800.0
2008-01-31 12:00:00,15.4,15.4,15.36,15.4,470400.0,12.2472,12.2472,12.2154,12.2472,470400.0
2008-01-31 12:10:00,15.4,15.47,15.38,15.42,426000.0,12.2472,12.3029,12.2313,12.2631,426000.0
2008-01-31 12:20:00,15.42,15.43,15.37,15.43,340400.0,12.2631,12.2711,12.2234,12.2711,340400.0
2008-01-31 12:30:00,15.44,15.46,15.4,15.43,382000.0,12.279,12.295,12.2472,12.2711,382000.0
2008-01-31 12:40:00,15.43,15.46,15.4,15.4,459600.0,12.2711,12.295,12.2472,12.2472,459600.0
2008-01-31 12:50:00,15.4,15.4,15.31,15.38,548000.0,12.2472,12.2472,12.1757,12.2313,548000.0
2008-01-31 13:00:00,15.38,15.4,15.34,15.34,268800.0,12.2313,12.2472,12.1995,12.1995,268800.0
2008-01-31 13:10:00,15.34,15.39,15.34,15.34,247600.0,12.1995,12.2393,12.1995,12.1995,247600.0
2008-01-31 13:20:00,15.34,15.38,15.3,15.37,302800.0,12.1995,12.2313,12.1677,12.2234,302800.0
2008-01-31 13:30:00,15.38,15.44,15.38,15.39,360400.0,12.2313,12.279,12.2313,12.2393,360400.0
2008-01-31 13:40:00,15.39,15.44,15.38,15.44,270800.0,12.2393,12.279,12.2313,12.279,270800.0
2008-01-31 13:50:00,15.44,15.47,15.38,15.39,304400.0,12.279,12.3029,12.2313,12.2393,304400.0
2008-01-31 14:00:00,15.39,15.41,15.35,15.36,392800.0,12.2393,12.2552,12.2075,12.2154,392800.0
2008-01-31 14:10:00,15.37,15.44,15.36,15.39,799600.0,12.2234,12.279,12.2154,12.2393,799600.0
2008-01-31 14:20:00,15.38,15.42,15.34,15.34,274400.0,12.2313,12.2631,12.1995,12.1995,274400.0
2008-01-31 14:30:00,15.34,15.37,15.29,15.3,1215600.0,12.1995,12.2234,12.1598,12.1677,1215600.0
2008-01-31 14:40:00,15.3,15.42,15.29,15.41,392800.0,12.1677,12.2631,12.1598,12.2552,392800.0
2008-01-31 14:50:00,15.41,15.45,15.37,15.45,412400.0,12.2552,12.287,12.2234,12.287,412400.0
2008-01-31 15:00:00,15.45,15.46,15.4,15.43,800000.0,12.287,12.295,12.2472,12.2711,800000.0
2008-01-31 15:10:00,15.43,15.46,15.4,15.43,580000.0,12.2711,12.295,12.2472,12.2711,580000.0
2008-01-31 15:20:00,15.43,15.45,15.4,15.41,816400.0,12.2711,12.287,12.2472,12.2552,816400.0
2008-01-31 15:30:00,15.41,15.44,15.4,15.43,1114000.0,12.2552,12.279,12.2472,12.2711,1114000.0
2008-01-31 15:40:00,15.44,15.49,15.41,15.48,1388400.0,12.279,12.3188,12.2552,12.3109,1388400.0
2008-01-31 15:50:00,15.49,15.55,15.24,15.33,2730000.0,12.3188,12.3665,12.12,12.1916,2730000.0
2008-02-01 09:30:00,15.41,15.5,15.31,15.37,736400.0,12.2552,12.3268,12.1757,12.2234,736400.0
2008-02-01 09:40:00,15.35,15.37,15.29,15.35,640000.0,12.2075,12.2234,12.1598,12.2075,640000.0
2008-02-01 09:50:00,15.35,15.36,15.28,15.31,528000.0,12.2075,12.2154,12.1518,12.1757,528000.0
2008-02-01 10:00:00,15.31,15.46,15.31,15.4,703600.0,12.1757,12.295,12.1757,12.2472,703600.0
2008-02-01 10:10:00,15.41,15.42,15.36,15.4,331600.0,12.2552,12.2631,12.2154,12.2472,331600.0
2008-02-01 10:20:00,15.4,15.4,15.3,15.35,610000.0,12.2472,12.2472,12.1677,12.2075,610000.0
2008-02-01 10:30:00,15.35,15.35,15.2,15.22,700400.0,12.2075,12.2075,12.0882,12.1041,700400.0
2008-02-01 10:40:00,15.22,15.27,15.15,15.18,441600.0,12.1041,12.1438,12.0484,12.0723,441600.0
2008-02-01 10:50:00,15.16,15.21,15.13,15.16,395200.0,12.0564,12.0961,12.0325,12.0564,395200.0
2008-02-01 11:00:00,15.15,15.23,15.13,15.21,288400.0,12.0484,12.112,12.0325,12.0961,288400.0
2008-02-01 11:10:00,15.21,15.31,15.19,15.3,291200.0,12.0961,12.1757,12.0802,12.1677,291200.0
2008-02-01 11:20:00,15.3,15.39,15.3,15.34,467600.0,12.1677,12.2393,12.1677,12.1995,467600.0
2008-02-01 11:30:00,15.34,15.37,15.33,15.37,198400.0,12.1995,12.2234,12.1916,12.2234,198400.0
2008-02-01 11:40:00,15.37,15.41,15.36,15.41,302000.0,12.2234,12.2552,12.2154,12.2552,302000.0
2008-02-01 11:50:00,15.41,15.41,15.34,15.37,251200.0,12.2552,12.2552,12.1995,12.2234,251200.0
2008-02-01 12:00:00,15.37,15.39,15.32,15.35,278000.0,12.2234,12.2393,12.1836,12.2075,278000.0
2008-02-01 12:10:00,15.35,15.38,15.29,15.34,375600.0,12.2075,12.2313,12.1598,12.1995,375600.0
2008-02-01 12:20:00,15.35,15.37,15.3,15.32,169200.0,12.2075,12.2234,12.1677,12.1836,169200.0
2008-02-01 12:30:00,15.32,15.36,15.3,15.36,195600.0,12.1836,12.2154,12.1677,12.2154,195600.0
2008-02-01 12:40:00,15.36,15.39,15.35,15.37,138000.0,12.2154,12.2393,12.2075,12.2234,138000.0
2008-02-01 12:50:00,15.37,15.4,15.36,15.37,185200.0,12.2234,12.2472,12.2154,12.2234,185200.0
2008-02-01 13:00:00,15.37,15.42,15.37,15.41,263200.0,12.2234,12.2631,12.2234,12.2552,263200.0
2008-02-01 13:10:00,15.41,15.49,15.4,15.46,324800.0,12.2552,12.3188,12.2472,12.295,324800.0
2008-02-01 13:20:00,15.46,15.5,15.45,15.49,235200.0,12.295,12.3268,12.287,12.3188,235200.0
2008-02-01 13:30:00,15.49,15.53,15.47,15.47,354000.0,12.3188,12.3506,12.3029,12.3029,354000.0
2008-02-01 13:40:00,15.46,15.46,15.41,15.46,230000.0,12.295,12.295,12.2552,12.295,230000.0
2008-02-01 13:50:00,15.46,15.48,15.42,15.43,307600.0,12.295,12.3109,12.2631,12.2711,307600.0
2008-02-01 14:00:00,15.43,15.44,15.38,15.44,225200.0,12.2711,12.279,12.2313,12.279,225200.0
2008-02-01 14:10:00,15.44,15.47,15.43,15.46,265600.0,12.279,12.3029,12.2711,12.295,265600.0
2008-02-01 14:20:00,15.46,15.52,15.46,15.5,363200.0,12.295,12.3427,12.295,12.3268,363200.0
2008-02-01 14:30:00,15.5,15.55,15.48,15.52,350000.0,12.3268,12.3665,12.3109,12.3427,350000.0
2008-02-01 14:40:00,15.52,15.53,15.47,15.47,216800.0,12.3427,12.3506,12.3029,12.3029,216800.0
2008-02-01 14:50:00,15.48,15.52,15.48,15.52,171600.0,12.3109,12.3427,12.3109,12.3427,171600.0
2008-02-01 15:00:00,15.51,15.56,15.49,15.53,360000.0,12.3347,12.3745,12.3188,12.3506,360000.0
2008-02-01 15:10:00,15.53,15.57,15.51,15.54,508800.0,12.3506,12.3824,12.3347,12.3586,508800.0
2008-02-01 15:20:00,15.54,15.61,15.53,15.6,483600.0,12.3586,12.4142,12.3506,12.4063,483600.0
2008-02-01 15:30:00,15.6,15.62,15.56,15.6,548000.0,12.4063,12.4222,12.3745,12.4063,548000.0
2008-02-01 15:40:00,15.6,15.62,15.57,15.6,494400.0,12.4063,12.4222,12.3824,12.4063,494400.0
2008-02-01 15:50:00,15.6,15.62,15.59,15.61,694400.0,12.4063,12.4222,12.3983,12.4142,694400.0
2008-02-04 09:30:00,15.63,15.66,15.36,15.39,484000.0,12.4301,12.454,12.2154,12.2393,484000.0
2008-02-04 09:40:00,15.4,15.51,15.39,15.48,221200.0,12.2472,12.3347,12.2393,12.3109,221200.0
2008-02-04 09:50:00,15.47,15.48,15.37,15.38,320800.0,12.3029,12.3109,12.2234,12.2313,320800.0
2008-02-04 10:00:00,15.38,15.4,15.37,15.38,163200.0,12.2313,12.2472,12.2234,12.2313,163200.0
2008-02-04 10:10:00,15.38,15.43,15.37,15.38,333200.0,12.2313,12.2711,12.2234,12.2313,333200.0
2008-02-04 10:20:00,15.38,15.42,15.37,15.37,454400.0,12.2313,12.2631,12.2234,12.2234,454400.0
2008-02-04 10:30:00,15.38,15.42,15.37,15.37,368800.0,12.2313,12.2631,12.2234,12.2234,368800.0
2008-02-04 10:40:00,15.37,15.37,15.26,15.27,316000.0,12.2234,12.2234,12.1359,12.1438,316000.0
2008-02-04 10:50:00,15.27,15.31,15.26,15.26,280000.0,12.1438,12.1757,12.1359,12.1359,280000.0
2008-02-04 11:00:00,15.26,15.31,15.26,15.3,229200.0,12.1359,12.1757,12.1359,12.1677,229200.0
2008-02-04 11:10:00,15.3,15.31,15.28,15.29,311200.0,12.1677,12.1757,12.1518,12.1598,311200.0
2008-02-04 11:20:00,15.29,15.29,15.27,15.29,238000.0,12.1598,12.1598,12.1438,12.1598,238000.0
2008-02-04 11:30:00,15.29,15.3,15.26,15.26,156000.0,12.1598,12.1677,12.1359,12.1359,156000.0
2008-02-04 11:40:00,15.26,15.28,15.25,15.26,133600.0,12.1359,12.1518,12.1279,12.1359,133600.0
2008-02-04 11:50:00,15.26,15.28,15.22,15.22,193200.0,12.1359,12.1518,12.1041,12.1041,193200.0
2008-02-04 12:00:00,15.22,15.23,15.19,15.19,197600.0,12.1041,12.112,12.0802,12.0802,197600.0
2008-02-04 12:10:00,15.2,15.21,15.17,15.18,242400.0,12.0882,12.0961,12.0643,12.0723,242400.0
2008-02-04 12:20:00,15.18,15.18,15.13,15.13,271200.0,12.0723,12.0723,12.0325,12.0325,271200.0
2008-02-04 12:30:00,15.14,15.18,15.13,15.15,201600.0,12.0405,12.0723,12.0325,12.0484,201600.0
2008-02-04 12:40:00,15.15,15.21,15.15,15.2,176000.0,12.0484,12.0961,12.0484,12.0882,176000.0
2008-02-04 12:50:00,15.2,15.24,15.19,15.23,260000.0,12.0882,12.12,12.0802,12.112,260000.0
2008-02-04 13:00:00,15.22,15.24,15.15,15.18,286400.0,12.1041,12.12,12.0484,12.0723,286400.0
2008-02-04 13:10:00,15.17,15.18,15.15,15.18,170000.0,12.0643,12.0723,12.0484,12.0723,170000.0
2008-02-04 13:20:00,15.17,15.17,15.14,15.15,141600.0,12.0643,12.0643,12.0405,12.0484,141600.0
2008-02-04 13:30:00,15.15,15.17,15.15,15.16,146000.0,12.0484,12.0643,12.0484,12.0564,146000.0
2008-02-04 13:40:00,15.16,15.17,15.15,15.15,187600.0,12.0564,12.0643,12.0484,12.0484,187600.0
2008-02-04 13:50:00,15.15,15.15,15.06,15.1,383200.0,12.0484,12.0484,11.9768,12.0087,383200.0
2008-02-04 14:00:00,15.1,15.16,15.07,15.15,210800.0,12.0087,12.0564,11.9848,12.0484,210800.0
2008-02-04 14:10:00,15.15,15.2,15.15,15.2,251600.0,12.0484,12.0882,12.0484,12.0882,251600.0
2008-02-04 14:20:00,15.19,15.2,15.17,15.17,256000.0,12.0802,12.0882,12.0643,12.0643,256000.0
2008-02-04 14:30:00,15.17,15.17,15.11,15.11,205600.0,12.0643,12.0643,12.0166,12.0166,205600.0
2008-02-04 14:40:00,15.11,15.16,15.11,15.14,159600.0,12.0166,12.0564,12.0166,12.0405,159600.0
2008-02-04 14:50:00,15.14,15.16,15.1,15.15,212400.0,12.0405,12.0564,12.0087,12.0484,212400.0
2008-02-04 15:00:00,15.15,15.17,15.13,15.16,295200.0,12.0484,12.0643,12.0325,12.0564,295200.0
2008-02-04 15:10:00,15.16,15.18,15.15,15.16,297600.0,12.0564,12.0723,12.0484,12.0564,297600.0
2008-02-04 15:20:00,15.16,15.18,15.14,15.18,279600.0,12.0564,12.0723,12.0405,12.0723,279600.0
2008-02-04 15:30:00,15.18,15.18,15.13,15.15,357600.0,12.0723,12.0723,12.0325,12.0484,357600.0
2008-02-04 15:40:00,15.15,15.22,15.15,15.21,762800.0,12.0484,12.1041,12.0484,12.0961,762800.0
2008-02-04 15:50:00,15.21,15.22,15.15,15.18,1039600.0,12.0961,12.1041,12.0484,12.0723,1039600.0
2008-02-05 09:30:00,14.95,15.05,14.88,15.01,458800.0,11.8894,11.9689,11.8337,11.9371,458800.0
2008-02-05 09:40:00,15.01,15.04,14.9,14.94,435600.0,11.9371,11.9609,11.8496,11.8814,435600.0
2008-02-05 09:50:00,14.94,15.13,14.94,15.09,530800.0,11.8814,12.0325,11.8814,12.0007,530800.0
2008-02-05 10:00:00,15.09,15.1,14.98,15.02,296000.0,12.0007,12.0087,11.9132,11.945,296000.0
2008-02-05 10:10:00,15.02,15.08,14.98,15.06,200800.0,11.945,11.9927,11.9132,11.9768,200800.0
2008-02-05 10:20:00,15.05,15.18,15.04,15.16,340800.0,11.9689,12.0723,11.9609,12.0564,340800.0
2008-02-05 10:30:00,15.17,15.2,15.12,15.17,214800.0,12.0643,12.0882,12.0246,12.0643,214800.0
2008-02-05 10:40:00,15.17,15.17,15.12,15.12,298800.0,12.0643,12.0643,12.0246,12.0246,298800.0
2008-02-05 10:50:00,15.12,15.15,15.05,15.07,394000.0,12.0246,12.0484,11.9689,11.9848,394000.0
2008-02-05 11:00:00,15.06,15.1,15.02,15.08,299200.0,11.9768,12.0087,11.945,11.9927,299200.0
2008-02-05 11:10:00,15.08,15.11,15.04,15.07,164400.0,11.9927,12.0166,11.9609,11.9848,164400.0
2008-02-05 11:20:00,15.07,15.16,15.06,15.12,270400.0,11.9848,12.0564,11.9768,12.0246,270400.0
2008-02-05 11:30:00,15.12,15.18,15.11,15.18,285200.0,12.0246,12.0723,12.0166,12.0723,285200.0
2008-02-05 11:40:00,15.17,15.21,15.14,15.2,226800.0,12.0643,12.0961,12.0405,12.0882,226800.0
2008-02-05 11:50:00,15.21,15.21,15.15,15.18,260800.0,12.0961,12.0961,12.0484,12.0723,260800.0
2008-02-05 12:00:00,15.18,15.21,15.14,15.19,261200.0,12.0723,12.0961,12.0405,12.0802,261200.0
2008-02-05 12:10:00,15.19,15.2,15.15,15.18,248400.0,12.0802,12.0882,12.0484,12.0723,248400.0
2008-02-05 12:20:00,15.17,15.18,15.09,15.09,168400.0,12.0643,12.0723,12.0007,12.0007,168400.0
2008-02-05 12:30:00,15.1,15.12,15.05,15.06,236000.0,12.0087,12.0246,11.9689,11.9768,236000.0
2008-02-05 12:40:00,15.06,15.06,15.02,15.05,242400.0,11.9768,11.9768,11.945,11.9689,242400.0
2008-02-05 12:50:00,15.05,15.06,15.01,15.01,144800.0,11.9689,11.9768,11.9371,11.9371,144800.0
2008-02-05 13:00:00,15.02,15.09,15.01,15.03,257600.0,11.945,12.0007,11.9371,11.953,257600.0
2008-02-05 13:10:00,15.02,15.03,14.97,15.03,188000.0,11.945,11.953,11.9053,11.953,188000.0
2008-02-05 13:20:00,15.04,15.06,14.97,14.99,157200.0,11.9609,11.9768,11.9053,11.9212,157200.0
2008-02-05 13:30:00,14.99,15.02,14.94,14.97,172000.0,11.9212,11.945,11.8814,11.9053,172000.0
2008-02-05 13:40:00,14.97,14.99,14.95,14.97,149200.0,11.9053,11.9212,11.8894,11.9053,149200.0
2008-02-05 13:50:00,14.97,14.97,14.94,14.97,130800.0,11.9053,11.9053,11.8814,11.9053,130800.0
2008-02-05 14:00:00,14.97,15.0,14.92,15.0,238400.0,11.9053,11.9291,11.8655,11.9291,238400.0
2008-02-05 14:10:00,15.0,15.02,14.97,15.01,242000.0,11.9291,11.945,11.9053,11.9371,242000.0
2008-02-05 14:20:00,15.01,15.04,14.97,14.98,174800.0,11.9371,11.9609,11.9053,11.9132,174800.0
2008-02-05 14:30:00,14.99,15.02,14.97,15.01,181600.0,11.9212,11.945,11.9053,11.9371,181600.0
2008-02-05 14:40:00,15.01,15.02,14.95,14.97,200800.0,11.9371,11.945,11.8894,11.9053,200800.0
2008-02-05 14:50:00,14.97,14.99,14.96,14.96,274400.0,11.9053,11.9212,11.8973,11.8973,274400.0
2008-02-05 15:00:00,14.96,14.96,14.91,14.91,1072800.0,11.8973,11.8973,11.8576,11.8576,1072800.0
2008-02-05 15:10:00,14.91,15.04,14.91,15.02,772400.0,11.8576,11.9609,11.8576,11.945,772400.0
2008-02-05 15:20:00,15.03,15.04,14.95,14.97,701600.0,11.953,11.9609,11.8894,11.9053,701600.0
2008-02-05 15:30:00,14.97,15.03,14.97,15.01,468800.0,11.9053,11.953,11.9053,11.9371,468800.0
2008-02-05 15:40:00,15.01,15.01,14.93,14.96,783200.0,11.9371,11.9371,11.8735,11.8973,783200.0
2008-02-05 15:50:00,14.96,14.99,14.95,14.96,741200.0,11.8973,11.9212,11.8894,11.8973,741200.0
2008-02-06 09:30:00,15.08,15.17,15.03,15.15,492000.0,11.9927,12.0643,11.953,12.0484,492000.0
2008-02-06 09:40:00,15.15,15.17,15.05,15.09,489600.0,12.0484,12.0643,11.9689,12.0007,489600.0
2008-02-06 09:50:00,15.09,15.11,15.06,15.09,1211600.0,12.0007,12.0166,11.9768,12.0007,1211600.0
2008-02-06 10:00:00,15.1,15.2,15.09,15.18,431200.0,12.0087,12.0882,12.0007,12.0723,431200.0
2008-02-06 10:10:00,15.18,15.23,15.15,15.22,324800.0,12.0723,12.112,12.0484,12.1041,324800.0
2008-02-06 10:20:00,15.22,15.22,15.17,15.2,272400.0,12.1041,12.1041,12.0643,12.0882,272400.0
2008-02-06 10:30:00,15.2,15.31,15.2,15.3,380400.0,12.0882,12.1757,12.0882,12.1677,380400.0
2008-02-06 10:40:00,15.3,15.32,15.29,15.29,332800.0,12.1677,12.1836,12.1598,12.1598,332800.0
2008-02-06 10:50:00,15.28,15.3,15.23,15.26,426400.0,12.1518,12.1677,12.112,12.1359,426400.0
2008-02-06 11:00:00,15.27,15.33,15.24,15.32,408400.0,12.1438,12.1916,12.12,12.1836,408400.0
2008-02-06 11:10:00,15.32,15.32,15.29,15.29,323200.0,12.1836,12.1836,12.1598,12.1598,323200.0
2008-02-06 11:20:00,15.29,15.35,15.29,15.32,236000.0,12.1598,12.2075,12.1598,12.1836,236000.0
2008-02-06 11:30:00,15.33,15.34,15.29,15.29,244400.0,12.1916,12.1995,12.1598,12.1598,244400.0
2008-02-06 11:40:00,15.3,15.3,15.22,15.22,228800.0,12.1677,12.1677,12.1041,12.1041,228800.0
2008-02-06 11:50:00,15.22,15.22,15.2,15.21,229600.0,12.1041,12.1041,12.0882,12.0961,229600.0
2008-02-06 12:00:00,15.21,15.28,15.2,15.27,294000.0,12.0961,12.1518,12.0882,12.1438,294000.0
2008-02-06 12:10:00,15.27,15.27,15.19,15.19,195600.0,12.1438,12.1438,12.0802,12.0802,195600.0
2008-02-06 12:20:00,15.2,15.21,15.19,15.19,152400.0,12.0882,12.0961,12.0802,12.0802,152400.0
2008-02-06 12:30:00,15.19,15.22,15.18,15.19,229200.0,12.0802,12.1041,12.0723,12.0802,229200.0
2008-02-06 12:40:00,15.19,15.2,15.18,15.18,129200.0,12.0802,12.0882,12.0723,12.0723,129200.0
2008-02-06 12:50:00,15.18,15.18,15.15,15.17,167600.0,12.0723,12.0723,12.0484,12.0643,167600.0
2008-02-06 13:00:00,15.17,15.24,15.17,15.23,178000.0,12.0643,12.12,12.0643,12.112,178000.0
2008-02-06 13:10:00,15.22,15.22,15.15,15.16,221600.0,12.1041,12.1041,12.0484,12.0564,221600.0
2008-02-06 13:20:00,15.16,15.2,15.16,15.18,102000.0,12.0564,12.0882,12.0564,12.0723,102000.0
2008-02-06 13:30:00,15.18,15.18,15.15,15.15,196400.0,12.0723,12.0723,12.0484,12.0484,196400.0
2008-02-06 13:40:00,15.15,15.16,15.15,15.15,221600.0,12.0484,12.0564,12.0484,12.0484,221600.0
2008-02-06 13:50:00,15.15,15.19,15.12,15.14,409600.0,12.0484,12.0802,12.0246,12.0405,409600.0
2008-02-06 14:00:00,15.14,15.17,15.14,15.15,198800.0,12.0405,12.0643,12.0405,12.0484,198800.0
2008-02-06 14:10:00,15.15,15.16,15.11,15.13,372800.0,12.0484,12.0564,12.0166,12.0325,372800.0
2008-02-06 14:20:00,15.14,15.14,15.1,15.1,395600.0,12.0405,12.0405,12.0087,12.0087,395600.0
2008-02-06 14:30:00,15.1,15.18,15.1,15.18,288400.0,12.0087,12.0723,12.0087,12.0723,288400.0
2008-02-06 14:40:00,15.18,15.21,15.18,15.19,280000.0,12.0723,12.0961,12.0723,12.0802,280000.0
2008-02-06 14:50:00,15.19,15.21,15.14,15.15,340400.0,12.0802,12.0961,12.0405,12.0484,340400.0
2008-02-06 15:00:00,15.15,15.16,15.12,15.12,410400.0,12.0484,12.0564,12.0246,12.0246,410400.0
2008-02-06 15:10:00,15.13,15.13,15.03,15.07,541600.0,12.0325,12.0325,11.953,11.9848,541600.0
2008-02-06 15:20:00,15.06,15.09,15.04,15.06,424400.0,11.9768,12.0007,11.9609,11.9768,424400.0
2008-02-06 15:30:00,15.07,15.07,14.98,15.02,695600.0,11.9848,11.9848,11.9132,11.945,695600.0
2008-02-06 15:40:00,15.02,15.07,15.02,15.06,612400.0,11.945,11.9848,11.945,11.9768,612400.0
2008-02-06 15:50:00,15.05,15.06,14.96,14.99,810400.0,11.9689,11.9768,11.8973,11.9212,810400.0
2008-02-07 09:30:00,14.9,15.04,14.9,14.96,729200.0,11.8496,11.9609,11.8496,11.8973,729200.0
2008-02-07 09:40:00,14.97,14.97,14.89,14.9,558000.0,11.9053,11.9053,11.8416,11.8496,558000.0
2008-02-07 09:50:00,14.9,14.99,14.9,14.99,379600.0,11.8496,11.9212,11.8496,11.9212,379600.0
2008-02-07 10:00:00,14.99,15.03,14.97,15.02,992400.0,11.9212,11.953,11.9053,11.945,992400.0
2008-02-07 10:10:00,15.02,15.18,15.0,15.17,399200.0,11.945,12.0723,11.9291,12.0643,399200.0
2008-02-07 10:20:00,15.17,15.18,15.11,15.12,288800.0,12.0643,12.0723,12.0166,12.0246,288800.0
2008-02-07 10:30:00,15.12,15.14,15.08,15.11,469200.0,12.0246,12.0405,11.9927,12.0166,469200.0
2008-02-07 10:40:00,15.11,15.13,15.1,15.13,208400.0,12.0166,12.0325,12.0087,12.0325,208400.0
2008-02-07 10:50:00,15.13,15.16,15.12,15.15,265600.0,12.0325,12.0564,12.0246,12.0484,265600.0
2008-02-07 11:00:00,15.15,15.18,15.01,15.02,346400.0,12.0484,12.0723,11.9371,11.945,346400.0
2008-02-07 11:10:00,15.02,15.06,15.01,15.03,225200.0,11.945,11.9768,11.9371,11.953,225200.0
2008-02-07 11:20:00,15.04,15.06,15.02,15.03,143200.0,11.9609,11.9768,11.945,11.953,143200.0
2008-02-07 11:30:00,15.04,15.07,15.01,15.03,216400.0,11.9609,11.9848,11.9371,11.953,216400.0
2008-02-07 11:40:00,15.03,15.08,15.03,15.07,127200.0,11.953,11.9927,11.953,11.9848,127200.0
2008-02-07 11:50:00,15.06,15.06,15.02,15.03,156400.0,11.9768,11.9768,11.945,11.953,156400.0
2008-02-07 12:00:00,15.03,15.05,15.0,15.03,140400.0,11.953,11.9689,11.9291,11.953,140400.0
2008-02-07 12:10:00,15.03,15.05,15.02,15.02,159200.0,11.953,11.9689,11.945,11.945,159200.0
2008-02-07 12:20:00,15.03,15.08,15.02,15.08,134800.0,11.953,11.9927,11.945,11.9927,134800.0
2008-02-07 12:30:00,15.08,15.2,15.08,15.14,258000.0,11.9927,12.0882,11.9927,12.0405,258000.0
2008-02-07 12:40:00,15.14,15.2,15.11,15.2,244000.0,12.0405,12.0882,12.0166,12.0882,244000.0
2008-02-07 12:50:00,15.2,15.22,15.19,15.21,101200.0,12.0882,12.1041,12.0802,12.0961,101200.0
2008-02-07 13:00:00,15.21,15.22,15.13,15.18,188400.0,12.0961,12.1041,12.0325,12.0723,188400.0
2008-02-07 13:10:00,15.18,15.19,15.12,15.13,159200.0,12.0723,12.0802,12.0246,12.0325,159200.0
2008-02-07 13:20:00,15.12,15.21,15.12,15.18,276800.0,12.0246,12.0961,12.0246,12.0723,276800.0
2008-02-07 13:30:00,15.19,15.21,15.14,15.15,189600.0,12.0802,12.0961,12.0405,12.0484,189600.0
2008-02-07 13:40:00,15.15,15.2,15.15,15.18,478800.0,12.0484,12.0882,12.0484,12.0723,478800.0
2008-02-07 13:50:00,15.18,15.25,15.17,15.23,402800.0,12.0723,12.1279,12.0643,12.112,402800.0
2008-02-07 14:00:00,15.22,15.26,15.21,15.21,383600.0,12.1041,12.1359,12.0961,12.0961,383600.0
2008-02-07 14:10:00,15.21,15.23,15.16,15.21,283200.0,12.0961,12.112,12.0564,12.0961,283200.0
2008-02-07 14:20:00,15.2,15.21,15.16,15.17,282000.0,12.0882,12.0961,12.0564,12.0643,282000.0
2008-02-07 14:30:00,15.18,15.18,15.06,15.07,346000.0,12.0723,12.0723,11.9768,11.9848,346000.0
2008-02-07 14:40:00,15.07,15.11,15.05,15.1,330400.0,11.9848,12.0166,11.9689,12.0087,330400.0
2008-02-07 14:50:00,15.1,15.13,15.07,15.1,443200.0,12.0087,12.0325,11.9848,12.0087,443200.0
2008-02-07 15:00:00,15.1,15.1,15.06,15.08,793600.0,12.0087,12.0087,11.9768,11.9927,793600.0
2008-02-07 15:10:00,15.08,15.18,15.06,15.17,697600.0,11.9927,12.0723,11.9768,12.0643,697600.0
2008-02-07 15:20:00,15.18,15.26,15.14,15.2,732000.0,12.0723,12.1359,12.0405,12.0882,732000.0
2008-02-07 15:30:00,15.2,15.26,15.2,15.24,748400.0,12.0882,12.1359,12.0882,12.12,748400.0
2008-02-07 15:40:00,15.23,15.25,15.11,15.13,921200.0,12.112,12.1279,12.0166,12.0325,921200.0
2008-02-07 15:50:00,15.13,15.2,15.12,15.2,794000.0,12.0325,12.0882,12.0246,12.0882,794000.0
2008-02-08 09:30:00,15.14,15.19,14.95,15.13,482000.0,12.0405,12.0802,11.8894,12.0325,482000.0
2008-02-08 09:40:00,15.12,15.19,15.03,15.16,266000.0,12.0246,12.0802,11.953,12.0564,266000.0
2008-02-08 09:50:00,15.17,15.27,15.14,15.26,191600.0,12.0643,12.1438,12.0405,12.1359,191600.0
2008-02-08 10:00:00,15.26,15.33,15.24,15.29,208400.0,12.1359,12.1916,12.12,12.1598,208400.0
2008-02-08 10:10:00,15.28,15.3,15.19,15.19,223600.0,12.1518,12.1677,12.0802,12.0802,223600.0
2008-02-08 10:20:00,15.19,15.2,15.11,15.11,346000.0,12.0802,12.0882,12.0166,12.0166,346000.0
2008-02-08 10:30:00,15.11,15.11,15.08,15.09,194400.0,12.0166,12.0166,11.9927,12.0007,194400.0
2008-02-08 10:40:00,15.09,15.22,15.09,15.21,223200.0,12.0007,12.1041,12.0007,12.0961,223200.0
2008-02-08 10:50:00,15.21,15.3,15.21,15.27,334800.0,12.0961,12.1677,12.0961,12.1438,334800.0
2008-02-08 11:00:00,15.27,15.34,15.24,15.34,258800.0,12.1438,12.1995,12.12,12.1995,258800.0
2008-02-08 11:10:00,15.34,15.35,15.25,15.28,221200.0,12.1995,12.2075,12.1279,12.1518,221200.0
2008-02-08 11:20:00,15.27,15.28,15.24,15.26,253600.0,12.1438,12.1518,12.12,12.1359,253600.0
2008-02-08 11:30:00,15.26,15.29,15.24,15.26,139200.0,12.1359,12.1598,12.12,12.1359,139200.0
2008-02-08 11:40:00,15.26,15.29,15.24,15.26,219200.0,12.1359,12.1598,12.12,12.1359,219200.0
2008-02-08 11:50:00,15.26,15.26,15.18,15.18,194800.0,12.1359,12.1359,12.0723,12.0723,194800.0
2008-02-08 12:00:00,15.18,15.18,15.15,15.15,160000.0,12.0723,12.0723,12.0484,12.0484,160000.0
2008-02-08 12:10:00,15.15,15.18,15.13,15.14,118400.0,12.0484,12.0723,12.0325,12.0405,118400.0
2008-02-08 12:20:00,15.13,15.14,15.08,15.14,194800.0,12.0325,12.0405,11.9927,12.0405,194800.0
2008-02-08 12:30:00,15.14,15.15,15.11,15.11,255600.0,12.0405,12.0484,12.0166,12.0166,255600.0
2008-02-08 12:40:00,15.11,15.12,15.05,15.05,234400.0,12.0166,12.0246,11.9689,11.9689,234400.0
2008-02-08 12:50:00,15.06,15.09,15.05,15.06,275200.0,11.9768,12.0007,11.9689,11.9768,275200.0
2008-02-08 13:00:00,15.07,15.07,15.05,15.06,290800.0,11.9848,11.9848,11.9689,11.9768,290800.0
2008-02-08 13:10:00,15.06,15.08,15.03,15.03,554000.0,11.9768,11.9927,11.953,11.953,554000.0
2008-02-08 13:20:00,15.04,15.14,15.0,15.14,282000.0,11.9609,12.0405,11.9291,12.0405,282000.0
2008-02-08 13:30:00,15.14,15.14,15.05,15.06,201200.0,12.0405,12.0405,11.9689,11.9768,201200.0
2008-02-08 13:40:00,15.06,15.1,15.04,15.06,286800.0,11.9768,12.0087,11.9609,11.9768,286800.0
2008-02-08 13:50:00,15.07,15.13,15.07,15.11,222400.0,11.9848,12.0325,11.9848,12.0166,222400.0
2008-02-08 14:00:00,15.1,15.13,15.08,15.11,338400.0,12.0087,12.0325,11.9927,12.0166,338400.0
2008-02-08 14:10:00,15.11,15.22,15.1,15.21,256400.0,12.0166,12.1041,12.0087,12.0961,256400.0
2008-02-08 14:20:00,15.21,15.26,15.2,15.2,245600.0,12.0961,12.1359,12.0882,12.0882,245600.0
2008-02-08 14:30:00,15.19,15.2,15.15,15.19,140800.0,12.0802,12.0882,12.0484,12.0802,140800.0
2008-02-08 14:40:00,15.19,15.2,15.15,15.15,187200.0,12.0802,12.0882,12.0484,12.0484,187200.0
2008-02-08 14:50:00,15.15,15.19,15.14,15.15,219600.0,12.0484,12.0802,12.0405,12.0484,219600.0
2008-02-08 15:00:00,15.15,15.19,15.13,15.19,268400.0,12.0484,12.0802,12.0325,12.0802,268400.0
2008-02-08 15:10:00,15.19,15.2,15.15,15.2,215600.0,12.0802,12.0882,12.0484,12.0882,215600.0
2008-02-08 15:20:00,15.2,15.21,15.15,15.2,327200.0,12.0882,12.0961,12.0484,12.0882,327200.0
2008-02-08 15:30:00,15.2,15.28,15.19,15.2,414800.0,12.0882,12.1518,12.0802,12.0882,414800.0
2008-02-08 15:40:00,15.2,15.27,15.2,15.24,573200.0,12.0882,12.1438,12.0882,12.12,573200.0
2008-02-08 15:50:00,15.23,15.25,15.15,15.17,744000.0,12.112,12.1279,12.0484,12.0643,744000.0
2008-02-11 09:30:00,15.19,15.25,15.05,15.08,306800.0,12.0802,12.1279,11.9689,11.9927,306800.0
2008-02-11 09:40:00,15.08,15.14,15.06,15.13,250000.0,11.9927,12.0405,11.9768,12.0325,250000.0
2008-02-11 09:50:00,15.13,15.16,15.08,15.11,256000.0,12.0325,12.0564,11.9927,12.0166,256000.0
2008-02-11 10:00:00,15.11,15.13,15.0,15.02,367600.0,12.0166,12.0325,11.9291,11.945,367600.0
2008-02-11 10:10:00,15.02,15.07,15.0,15.03,260800.0,11.945,11.9848,11.9291,11.953,260800.0
2008-02-11 10:20:00,15.03,15.09,15.02,15.06,210400.0,11.953,12.0007,11.945,11.9768,210400.0
2008-02-11 10:30:00,15.04,15.09,15.04,15.04,260000.0,11.9609,12.0007,11.9609,11.9609,260000.0
2008-02-11 10:40:00,15.04,15.09,15.02,15.08,170400.0,11.9609,12.0007,11.945,11.9927,170400.0
2008-02-11 10:50:00,15.07,15.12,15.06,15.1,202400.0,11.9848,12.0246,11.9768,12.0087,202400.0
2008-02-11 11:00:00,15.1,15.23,15.1,15.2,283200.0,12.0087,12.112,12.0087,12.0882,283200.0
2008-02-11 11:10:00,15.2,15.29,15.2,15.28,257200.0,12.0882,12.1598,12.0882,12.1518,257200.0
2008-02-11 11:20:00,15.28,15.32,15.18,15.19,280800.0,12.1518,12.1836,12.0723,12.0802,280800.0
2008-02-11 11:30:00,15.19,15.19,15.14,15.15,140800.0,12.0802,12.0802,12.0405,12.0484,140800.0
2008-02-11 11:40:00,15.16,15.17,15.1,15.11,158000.0,12.0564,12.0643,12.0087,12.0166,158000.0
2008-02-11 11:50:00,15.11,15.11,15.08,15.11,198000.0,12.0166,12.0166,11.9927,12.0166,198000.0
2008-02-11 12:00:00,15.11,15.18,15.1,15.16,332000.0,12.0166,12.0723,12.0087,12.0564,332000.0
2008-02-11 12:10:00,15.17,15.18,15.13,15.16,297200.0,12.0643,12.0723,12.0325,12.0564,297200.0
2008-02-11 12:20:00,15.17,15.17,15.13,15.14,190800.0,12.0643,12.0643,12.0325,12.0405,190800.0
2008-02-11 12:30:00,15.14,15.18,15.12,15.18,338400.0,12.0405,12.0723,12.0246,12.0723,338400.0
2008-02-11 12:40:00,15.18,15.21,15.17,15.21,238800.0,12.0723,12.0961,12.0643,12.0961,238800.0
2008-02-11 12:50:00,15.21,15.21,15.17,15.19,159200.0,12.0961,12.0961,12.0643,12.0802,159200.0
2008-02-11 13:00:00,15.19,15.24,15.19,15.22,168000.0,12.0802,12.12,12.0802,12.1041,168000.0
2008-02-11 13:10:00,15.21,15.25,15.15,15.15,182000.0,12.0961,12.1279,12.0484,12.0484,182000.0
2008-02-11 13:20:00,15.15,15.15,15.11,15.15,452000.0,12.0484,12.0484,12.0166,12.0484,452000.0
2008-02-11 13:30:00,15.15,15.19,15.13,15.13,364000.0,12.0484,12.0802,12.0325,12.0325,364000.0
2008-02-11 13:40:00,15.13,15.13,15.1,15.12,351200.0,12.0325,12.0325,12.0087,12.0246,351200.0
2008-02-11 13:50:00,15.12,15.16,15.11,15.12,198800.0,12.0246,12.0564,12.0166,12.0246,198800.0
2008-02-11 14:00:00,15.12,15.14,15.11,15.12,183200.0,12.0246,12.0405,12.0166,12.0246,183200.0
2008-02-11 14:10:00,15.11,15.17,15.11,15.14,312800.0,12.0166,12.0643,12.0166,12.0405,312800.0
2008-02-11 14:20:00,15.14,15.16,15.12,15.12,142800.0,12.0405,12.0564,12.0246,12.0246,142800.0
2008-02-11 14:30:00,15.12,15.13,15.09,15.1,178800.0,12.0246,12.0325,12.0007,12.0087,178800.0
2008-02-11 14:40:00,15.1,15.14,15.09,15.13,144000.0,12.0087,12.0405,12.0007,12.0325,144000.0
2008-02-11 14:50:00,15.13,15.17,15.12,15.12,200400.0,12.0325,12.0643,12.0246,12.0246,200400.0
2008-02-11 15:00:00,15.13,15.14,15.09,15.12,364000.0,12.0325,12.0405,12.0007,12.0246,364000.0
2008-02-11 15:10:00,15.12,15.16,15.11,15.12,369200.0,12.0246,12.0564,12.0166,12.0246,369200.0
2008-02-11 15:20:00,15.12,15.18,15.11,15.14,392000.0,12.0246,12.0723,12.0166,12.0405,392000.0
2008-02-11 15:30:00,15.14,15.19,15.12,15.15,376800.0,12.0405,12.0802,12.0246,12.0484,376800.0
2008-02-11 15:40:00,15.15,15.15,15.11,15.14,361600.0,12.0484,12.0484,12.0166,12.0405,361600.0
2008-02-11 15:50:00,15.14,15.16,15.12,15.14,578800.0,12.0405,12.0564,12.0246,12.0405,578800.0
2008-02-12 09:30:00,15.2,15.27,15.14,15.19,354000.0,12.0882,12.1438,12.0405,12.0802,354000.0
2008-02-12 09:40:00,15.2,15.27,15.18,15.24,299600.0,12.0882,12.1438,12.0723,12.12,299600.0
2008-02-12 09:50:00,15.24,15.25,15.2,15.24,216400.0,12.12,12.1279,12.0882,12.12,216400.0
2008-02-12 10:00:00,15.24,15.35,15.24,15.35,251200.0,12.12,12.2075,12.12,12.2075,251200.0
2008-02-12 10:10:00,15.35,15.49,15.35,15.46,714400.0,12.2075,12.3188,12.2075,12.295,714400.0
2008-02-12 10:20:00,15.47,15.47,15.35,15.37,317600.0,12.3029,12.3029,12.2075,12.2234,317600.0
2008-02-12 10:30:00,15.37,15.44,15.36,15.38,208800.0,12.2234,12.279,12.2154,12.2313,208800.0
2008-02-12 10:40:00,15.38,15.42,15.33,15.42,188800.0,12.2313,12.2631,12.1916,12.2631,188800.0
2008-02-12 10:50:00,15.42,15.45,15.38,15.45,151600.0,12.2631,12.287,12.2313,12.287,151600.0
2008-02-12 11:00:00,15.45,15.47,15.42,15.47,114000.0,12.287,12.3029,12.2631,12.3029,114000.0
2008-02-12 11:10:00,15.48,15.49,15.43,15.43,198400.0,12.3109,12.3188,12.2711,12.2711,198400.0
2008-02-12 11:20:00,15.43,15.44,15.34,15.36,211600.0,12.2711,12.279,12.1995,12.2154,211600.0
2008-02-12 11:30:00,15.36,15.4,15.35,15.36,178400.0,12.2154,12.2472,12.2075,12.2154,178400.0
2008-02-12 11:40:00,15.36,15.36,15.35,15.35,124800.0,12.2154,12.2154,12.2075,12.2075,124800.0
2008-02-12 11:50:00,15.36,15.36,15.32,15.32,350400.0,12.2154,12.2154,12.1836,12.1836,350400.0
2008-02-12 12:00:00,15.32,15.33,15.29,15.33,322400.0,12.1836,12.1916,12.1598,12.1916,322400.0
2008-02-12 12:10:00,15.33,15.34,15.28,15.31,221600.0,12.1916,12.1995,12.1518,12.1757,221600.0
2008-02-12 12:20:00,15.31,15.32,15.29,15.3,207200.0,12.1757,12.1836,12.1598,12.1677,207200.0
2008-02-12 12:30:00,15.3,15.33,15.29,15.31,170000.0,12.1677,12.1916,12.1598,12.1757,170000.0
2008-02-12 12:40:00,15.31,15.33,15.29,15.31,173200.0,12.1757,12.1916,12.1598,12.1757,173200.0
2008-02-12 12:50:00,15.3,15.36,15.3,15.35,225200.0,12.1677,12.2154,12.1677,12.2075,225200.0
2008-02-12 13:00:00,15.34,15.37,15.34,15.35,219600.0,12.1995,12.2234,12.1995,12.2075,219600.0
2008-02-12 13:10:00,15.35,15.37,15.33,15.34,198400.0,12.2075,12.2234,12.1916,12.1995,198400.0
2008-02-12 13:20:00,15.34,15.35,15.33,15.33,228400.0,12.1995,12.2075,12.1916,12.1916,228400.0
2008-02-12 13:30:00,15.33,15.34,15.31,15.32,205600.0,12.1916,12.1995,12.1757,12.1836,205600.0
2008-02-12 13:40:00,15.32,15.33,15.29,15.32,236800.0,12.1836,12.1916,12.1598,12.1836,236800.0
2008-02-12 13:50:00,15.32,15.36,15.32,15.35,125600.0,12.1836,12.2154,12.1836,12.2075,125600.0
2008-02-12 14:00:00,15.35,15.36,15.33,15.35,191200.0,12.2075,12.2154,12.1916,12.2075,191200.0
2008-02-12 14:10:00,15.35,15.39,15.31,15.32,310400.0,12.2075,12.2393,12.1757,12.1836,310400.0
2008-02-12 14:20:00,15.32,15.38,15.31,15.38,204000.0,12.1836,12.2313,12.1757,12.2313,204000.0
2008-02-12 14:30:00,15.37,15.37,15.32,15.34,250000.0,12.2234,12.2234,12.1836,12.1995,250000.0
2008-02-12 14:40:00,15.33,15.4,15.33,15.4,252800.0,12.1916,12.2472,12.1916,12.2472,252800.0
2008-02-12 14:50:00,15.4,15.43,15.37,15.43,230400.0,12.2472,12.2711,12.2234,12.2711,230400.0
2008-02-12 15:00:00,15.43,15.43,15.34,15.36,355600.0,12.2711,12.2711,12.1995,12.2154,355600.0
2008-02-12 15:10:00,15.37,15.38,15.32,15.32,678000.0,12.2234,12.2313,12.1836,12.1836,678000.0
2008-02-12 15:20:00,15.32,15.34,15.24,15.26,663600.0,12.1836,12.1995,12.12,12.1359,663600.0
2008-02-12 15:30:00,15.26,15.29,15.2,15.22,625600.0,12.1359,12.1598,12.0882,12.1041,625600.0
2008-02-12 15:40:00,15.22,15.31,15.21,15.3,915600.0,12.1041,12.1757,12.0961,12.1677,915600.0
2008-02-12 15:50:00,15.3,15.34,15.29,15.33,937200.0,12.1677,12.1995,12.1598,12.1916,937200.0
2008-02-13 09:30:00,15.47,15.55,15.43,15.48,562000.0,12.3029,12.3665,12.2711,12.3109,562000.0
2008-02-13 09:40:00,15.5,15.5,15.38,15.48,384800.0,12.3268,12.3268,12.2313,12.3109,384800.0
2008-02-13 09:50:00,15.47,15.48,15.4,15.4,238400.0,12.3029,12.3109,12.2472,12.2472,238400.0
2008-02-13 10:00:00,15.4,15.45,15.38,15.44,305200.0,12.2472,12.287,12.2313,12.279,305200.0
2008-02-13 10:10:00,15.44,15.45,15.39,15.39,317600.0,12.279,12.287,12.2393,12.2393,317600.0
2008-02-13 10:20:00,15.4,15.42,15.38,15.4,401200.0,12.2472,12.2631,12.2313,12.2472,401200.0
2008-02-13 10:30:00,15.4,15.41,15.28,15.32,489200.0,12.2472,12.2552,12.1518,12.1836,489200.0
2008-02-13 10:40:00,15.32,15.33,15.23,15.23,382000.0,12.1836,12.1916,12.112,12.112,382000.0
2008-02-13 10:50:00,15.24,15.26,15.21,15.24,358400.0,12.12,12.1359,12.0961,12.12,358400.0
2008-02-13 11:00:00,15.24,15.28,15.21,15.27,340400.0,12.12,12.1518,12.0961,12.1438,340400.0
2008-02-13 11:10:00,15.28,15.3,15.24,15.28,335200.0,12.1518,12.1677,12.12,12.1518,335200.0
2008-02-13 11:20:00,15.26,15.34,15.26,15.34,525200.0,12.1359,12.1995,12.1359,12.1995,525200.0
2008-02-13 11:30:00,15.33,15.35,15.33,15.34,321200.0,12.1916,12.2075,12.1916,12.1995,321200.0
2008-02-13 11:40:00,15.34,15.47,15.34,15.45,558400.0,12.1995,12.3029,12.1995,12.287,558400.0
2008-02-13 11:50:00,15.45,15.47,15.44,15.46,399200.0,12.287,12.3029,12.279,12.295,399200.0
2008-02-13 12:00:00,15.45,15.53,15.45,15.51,369200.0,12.287,12.3506,12.287,12.3347,369200.0
2008-02-13 12:10:00,15.5,15.56,15.5,15.51,402000.0,12.3268,12.3745,12.3268,12.3347,402000.0
2008-02-13 12:20:00,15.51,15.54,15.51,15.54,388400.0,12.3347,12.3586,12.3347,12.3586,388400.0
2008-02-13 12:30:00,15.54,15.58,15.54,15.56,743200.0,12.3586,12.3904,12.3586,12.3745,743200.0
2008-02-13 12:40:00,15.56,15.56,15.5,15.51,166800.0,12.3745,12.3745,12.3268,12.3347,166800.0
2008-02-13 12:50:00,15.52,15.55,15.51,15.53,79600.0,12.3427,12.3665,12.3347,12.3506,79600.0
2008-02-13 13:00:00,15.54,15.57,15.49,15.57,251200.0,12.3586,12.3824,12.3188,12.3824,251200.0
2008-02-13 13:10:00,15.57,15.6,15.55,15.57,144400.0,12.3824,12.4063,12.3665,12.3824,144400.0
2008-02-13 13:20:00,15.56,15.63,15.56,15.62,329600.0,12.3745,12.4301,12.3745,12.4222,329600.0
2008-02-13 13:30:00,15.61,15.68,15.6,15.67,502000.0,12.4142,12.4699,12.4063,12.462,502000.0
2008-02-13 13:40:00,15.67,15.69,15.62,15.63,101600.0,12.462,12.4779,12.4222,12.4301,101600.0
2008-02-13 13:50:00,15.63,15.64,15.6,15.62,68800.0,12.4301,12.4381,12.4063,12.4222,68800.0
2008-02-13 14:00:00,15.63,15.65,15.6,15.6,99200.0,12.4301,12.4461,12.4063,12.4063,99200.0
2008-02-13 14:10:00,15.61,15.62,15.58,15.62,141600.0,12.4142,12.4222,12.3904,12.4222,141600.0
2008-02-13 14:20:00,15.62,15.63,15.58,15.61,145600.0,12.4222,12.4301,12.3904,12.4142,145600.0
2008-02-13 14:30:00,15.61,15.67,15.59,15.66,182800.0,12.4142,12.462,12.3983,12.454,182800.0
2008-02-13 14:40:00,15.67,15.68,15.64,15.64,156000.0,12.462,12.4699,12.4381,12.4381,156000.0
2008-02-13 14:50:00,15.64,15.66,15.62,15.65,143200.0,12.4381,12.454,12.4222,12.4461,143200.0
2008-02-13 15:00:00,15.65,15.68,15.6,15.61,208800.0,12.4461,12.4699,12.4063,12.4142,208800.0
2008-02-13 15:10:00,15.61,15.62,15.58,15.62,318400.0,12.4142,12.4222,12.3904,12.4222,318400.0
2008-02-13 15:20:00,15.62,15.67,15.62,15.66,343600.0,12.4222,12.462,12.4222,12.454,343600.0
2008-02-13 15:30:00,15.66,15.66,15.62,15.65,410000.0,12.454,12.454,12.4222,12.4461,410000.0
2008-02-13 15:40:00,15.65,15.65,15.62,15.62,554000.0,12.4461,12.4461,12.4222,12.4222,554000.0
2008-02-13 15:50:00,15.63,15.63,15.59,15.61,847200.0,12.4301,12.4301,12.3983,12.4142,847200.0
2008-02-14 09:30:00,15.72,15.74,15.55,15.61,506800.0,12.5017,12.5176,12.3665,12.4142,506800.0
2008-02-14 09:40:00,15.62,15.62,15.52,15.58,259200.0,12.4222,12.4222,12.3427,12.3904,259200.0
2008-02-14 09:50:00,15.59,15.68,15.59,15.64,297600.0,12.3983,12.4699,12.3983,12.4381,297600.0
2008-02-14 10:00:00,15.64,15.72,15.63,15.64,269200.0,12.4381,12.5017,12.4301,12.4381,269200.0
2008-02-14 10:10:00,15.64,15.74,15.63,15.73,278000.0,12.4381,12.5176,12.4301,12.5097,278000.0
2008-02-14 10:20:00,15.73,15.75,15.72,15.73,154000.0,12.5097,12.5256,12.5017,12.5097,154000.0
2008-02-14 10:30:00,15.74,15.75,15.69,15.69,316800.0,12.5176,12.5256,12.4779,12.4779,316800.0
2008-02-14 10:40:00,15.7,15.72,15.64,15.68,285200.0,12.4858,12.5017,12.4381,12.4699,285200.0
2008-02-14 10:50:00,15.68,15.68,15.59,15.59,258000.0,12.4699,12.4699,12.3983,12.3983,258000.0
2008-02-14 11:00:00,15.59,15.62,15.57,15.6,282000.0,12.3983,12.4222,12.3824,12.4063,282000.0
2008-02-14 11:10:00,15.6,15.6,15.53,15.54,217600.0,12.4063,12.4063,12.3506,12.3586,217600.0
2008-02-14 11:20:00,15.54,15.63,15.54,15.62,208800.0,12.3586,12.4301,12.3586,12.4222,208800.0
2008-02-14 11:30:00,15.62,15.7,15.62,15.7,289200.0,12.4222,12.4858,12.4222,12.4858,289200.0
2008-02-14 11:40:00,15.7,15.71,15.65,15.65,269600.0,12.4858,12.4938,12.4461,12.4461,269600.0
2008-02-14 11:50:00,15.66,15.68,15.65,15.66,143200.0,12.454,12.4699,12.4461,12.454,143200.0
2008-02-14 12:00:00,15.66,15.68,15.61,15.66,210400.0,12.454,12.4699,12.4142,12.454,210400.0
2008-02-14 12:10:00,15.67,15.7,15.65,15.68,118800.0,12.462,12.4858,12.4461,12.4699,118800.0
2008-02-14 12:20:00,15.67,15.68,15.63,15.67,119600.0,12.462,12.4699,12.4301,12.462,119600.0
2008-02-14 12:30:00,15.67,15.68,15.64,15.65,129200.0,12.462,12.4699,12.4381,12.4461,129200.0
2008-02-14 12:40:00,15.65,15.65,15.61,15.61,125200.0,12.4461,12.4461,12.4142,12.4142,125200.0
2008-02-14 12:50:00,15.61,15.64,15.58,15.59,134800.0,12.4142,12.4381,12.3904,12.3983,134800.0
2008-02-14 13:00:00,15.59,15.62,15.57,15.58,351200.0,12.3983,12.4222,12.3824,12.3904,351200.0
2008-02-14 13:10:00,15.57,15.61,15.57,15.61,265600.0,12.3824,12.4142,12.3824,12.4142,265600.0
2008-02-14 13:20:00,15.61,15.64,15.59,15.63,326800.0,12.4142,12.4381,12.3983,12.4301,326800.0
2008-02-14 13:30:00,15.63,15.65,15.62,15.63,242000.0,12.4301,12.4461,12.4222,12.4301,242000.0
2008-02-14 13:40:00,15.62,15.65,15.6,15.64,222800.0,12.4222,12.4461,12.4063,12.4381,222800.0
2008-02-14 13:50:00,15.64,15.67,15.61,15.67,217600.0,12.4381,12.462,12.4142,12.462,217600.0
2008-02-14 14:00:00,15.67,15.71,15.67,15.68,259200.0,12.462,12.4938,12.462,12.4699,259200.0
2008-02-14 14:10:00,15.68,15.71,15.66,15.71,216800.0,12.4699,12.4938,12.454,12.4938,216800.0
2008-02-14 14:20:00,15.71,15.74,15.65,15.66,214400.0,12.4938,12.5176,12.4461,12.454,214400.0
2008-02-14 14:30:00,15.67,15.7,15.66,15.69,248400.0,12.462,12.4858,12.454,12.4779,248400.0
2008-02-14 14:40:00,15.69,15.69,15.6,15.61,349600.0,12.4779,12.4779,12.4063,12.4142,349600.0
2008-02-14 14:50:00,15.62,15.63,15.6,15.61,363600.0,12.4222,12.4301,12.4063,12.4142,363600.0
2008-02-14 15:00:00,15.61,15.61,15.56,15.58,620400.0,12.4142,12.4142,12.3745,12.3904,620400.0
2008-02-14 15:10:00,15.58,15.63,15.57,15.63,542800.0,12.3904,12.4301,12.3824,12.4301,542800.0
2008-02-14 15:20:00,15.63,15.65,15.62,15.65,369600.0,12.4301,12.4461,12.4222,12.4461,369600.0
2008-02-14 15:30:00,15.65,15.67,15.62,15.63,426400.0,12.4461,12.462,12.4222,12.4301,426400.0
2008-02-14 15:40:00,15.63,15.64,15.58,15.63,557200.0,12.4301,12.4381,12.3904,12.4301,557200.0
2008-02-14 15:50:00,15.63,15.63,15.54,15.58,1196400.0,12.4301,12.4301,12.3586,12.3904,1196400.0
2008-02-15 09:30:00,15.54,15.73,15.54,15.64,1666000.0,12.3586,12.5097,12.3586,12.4381,1666000.0
2008-02-15 09:40:00,15.63,15.7,15.6,15.66,428000.0,12.4301,12.4858,12.4063,12.454,428000.0
2008-02-15 09:50:00,15.65,15.69,15.52,15.6,304000.0,12.4461,12.4779,12.3427,12.4063,304000.0
2008-02-15 10:00:00,15.59,15.61,15.54,15.57,393600.0,12.3983,12.4142,12.3586,12.3824,393600.0
2008-02-15 10:10:00,15.57,15.63,15.56,15.6,276400.0,12.3824,12.4301,12.3745,12.4063,276400.0
2008-02-15 10:20:00,15.6,15.64,15.59,15.62,188800.0,12.4063,12.4381,12.3983,12.4222,188800.0
2008-02-15 10:30:00,15.62,15.65,15.58,15.59,263200.0,12.4222,12.4461,12.3904,12.3983,263200.0
2008-02-15 10:40:00,15.58,15.6,15.55,15.56,172000.0,12.3904,12.4063,12.3665,12.3745,172000.0
2008-02-15 10:50:00,15.58,15.58,15.49,15.49,253200.0,12.3904,12.3904,12.3188,12.3188,253200.0
2008-02-15 11:00:00,15.49,15.52,15.49,15.52,301200.0,12.3188,12.3427,12.3188,12.3427,301200.0
2008-02-15 11:10:00,15.52,15.55,15.51,15.52,136800.0,12.3427,12.3665,12.3347,12.3427,136800.0
2008-02-15 11:20:00,15.52,15.52,15.49,15.52,97200.0,12.3427,12.3427,12.3188,12.3427,97200.0
2008-02-15 11:30:00,15.51,15.52,15.48,15.49,111200.0,12.3347,12.3427,12.3109,12.3188,111200.0
2008-02-15 11:40:00,15.49,15.5,15.47,15.5,91200.0,12.3188,12.3268,12.3029,12.3268,91200.0
2008-02-15 11:50:00,15.5,15.52,15.47,15.49,77600.0,12.3268,12.3427,12.3029,12.3188,77600.0
2008-02-15 12:00:00,15.49,15.55,15.49,15.53,146400.0,12.3188,12.3665,12.3188,12.3506,146400.0
2008-02-15 12:10:00,15.53,15.56,15.52,15.53,145200.0,12.3506,12.3745,12.3427,12.3506,145200.0
2008-02-15 12:20:00,15.53,15.57,15.53,15.55,335200.0,12.3506,12.3824,12.3506,12.3665,335200.0
2008-02-15 12:30:00,15.55,15.57,15.52,15.54,187200.0,12.3665,12.3824,12.3427,12.3586,187200.0
2008-02-15 12:40:00,15.54,15.54,15.48,15.48,191200.0,12.3586,12.3586,12.3109,12.3109,191200.0
2008-02-15 12:50:00,15.49,15.49,15.45,15.45,114800.0,12.3188,12.3188,12.287,12.287,114800.0
2008-02-15 13:00:00,15.45,15.47,15.42,15.44,109600.0,12.287,12.3029,12.2631,12.279,109600.0
2008-02-15 13:10:00,15.44,15.49,15.43,15.48,150800.0,12.279,12.3188,12.2711,12.3109,150800.0
2008-02-15 13:20:00,15.49,15.49,15.43,15.45,154400.0,12.3188,12.3188,12.2711,12.287,154400.0
2008-02-15 13:30:00,15.45,15.46,15.43,15.44,75200.0,12.287,12.295,12.2711,12.279,75200.0
2008-02-15 13:40:00,15.45,15.5,15.45,15.47,104000.0,12.287,12.3268,12.287,12.3029,104000.0
2008-02-15 13:50:00,15.46,15.5,15.46,15.48,228800.0,12.295,12.3268,12.295,12.3109,228800.0
2008-02-15 14:00:00,15.48,15.49,15.47,15.47,156000.0,12.3109,12.3188,12.3029,12.3029,156000.0
2008-02-15 14:10:00,15.47,15.47,15.44,15.44,271200.0,12.3029,12.3029,12.279,12.279,271200.0
2008-02-15 14:20:00,15.45,15.46,15.43,15.45,146400.0,12.287,12.295,12.2711,12.287,146400.0
2008-02-15 14:30:00,15.46,15.47,15.42,15.44,147600.0,12.295,12.3029,12.2631,12.279,147600.0
2008-02-15 14:40:00,15.45,15.46,15.42,15.45,130000.0,12.287,12.295,12.2631,12.287,130000.0
2008-02-15 14:50:00,15.45,15.46,15.43,15.43,163600.0,12.287,12.295,12.2711,12.2711,163600.0
2008-02-15 15:00:00,15.43,15.48,15.42,15.48,220000.0,12.2711,12.3109,12.2631,12.3109,220000.0
2008-02-15 15:10:00,15.47,15.53,15.47,15.49,338800.0,12.3029,12.3506,12.3029,12.3188,338800.0
2008-02-15 15:20:00,15.49,15.52,15.47,15.51,200000.0,12.3188,12.3427,12.3029,12.3347,200000.0
2008-02-15 15:30:00,15.51,15.56,15.49,15.56,224800.0,12.3347,12.3745,12.3188,12.3745,224800.0
2008-02-15 15:40:00,15.56,15.59,15.53,15.59,303600.0,12.3745,12.3983,12.3506,12.3983,303600.0
2008-02-15 15:50:00,15.59,15.59,15.52,15.56,720400.0,12.3983,12.3983,12.3427,12.3745,720400.0
2008-02-19 09:30:00,15.72,15.75,15.56,15.6,267600.0,12.5017,12.5256,12.3745,12.4063,267600.0
2008-02-19 09:40:00,15.59,15.59,15.48,15.56,226000.0,12.3983,12.3983,12.3109,12.3745,226000.0
2008-02-19 09:50:00,15.55,15.59,15.51,15.55,234800.0,12.3665,12.3983,12.3347,12.3665,234800.0
2008-02-19 10:00:00,15.55,15.56,15.49,15.5,260400.0,12.3665,12.3745,12.3188,12.3268,260400.0
2008-02-19 10:10:00,15.49,15.5,15.46,15.49,273200.0,12.3188,12.3268,12.295,12.3188,273200.0
2008-02-19 10:20:00,15.5,15.51,15.42,15.43,180400.0,12.3268,12.3347,12.2631,12.2711,180400.0
2008-02-19 10:30:00,15.44,15.44,15.38,15.41,239200.0,12.279,12.279,12.2313,12.2552,239200.0
2008-02-19 10:40:00,15.42,15.45,15.4,15.41,214800.0,12.2631,12.287,12.2472,12.2552,214800.0
2008-02-19 10:50:00,15.41,15.42,15.36,15.4,156800.0,12.2552,12.2631,12.2154,12.2472,156800.0
2008-02-19 11:00:00,15.4,15.41,15.31,15.32,214000.0,12.2472,12.2552,12.1757,12.1836,214000.0
2008-02-19 11:10:00,15.32,15.34,15.31,15.34,169600.0,12.1836,12.1995,12.1757,12.1995,169600.0
2008-02-19 11:20:00,15.34,15.4,15.33,15.39,164800.0,12.1995,12.2472,12.1916,12.2393,164800.0
2008-02-19 11:30:00,15.39,15.47,15.39,15.46,120000.0,12.2393,12.3029,12.2393,12.295,120000.0
2008-02-19 11:40:00,15.45,15.47,15.42,15.42,95200.0,12.287,12.3029,12.2631,12.2631,95200.0
2008-02-19 11:50:00,15.42,15.45,15.39,15.43,133200.0,12.2631,12.287,12.2393,12.2711,133200.0
2008-02-19 12:00:00,15.43,15.45,15.4,15.44,100000.0,12.2711,12.287,12.2472,12.279,100000.0
2008-02-19 12:10:00,15.44,15.46,15.4,15.45,145600.0,12.279,12.295,12.2472,12.287,145600.0
2008-02-19 12:20:00,15.45,15.47,15.42,15.44,217200.0,12.287,12.3029,12.2631,12.279,217200.0
2008-02-19 12:30:00,15.44,15.44,15.38,15.4,126400.0,12.279,12.279,12.2313,12.2472,126400.0
2008-02-19 12:40:00,15.4,15.44,15.37,15.44,101600.0,12.2472,12.279,12.2234,12.279,101600.0
2008-02-19 12:50:00,15.44,15.45,15.39,15.4,137200.0,12.279,12.287,12.2393,12.2472,137200.0
2008-02-19 13:00:00,15.4,15.46,15.4,15.46,127200.0,12.2472,12.295,12.2472,12.295,127200.0
2008-02-19 13:10:00,15.46,15.48,15.43,15.47,220800.0,12.295,12.3109,12.2711,12.3029,220800.0
2008-02-19 13:20:00,15.47,15.5,15.45,15.45,129600.0,12.3029,12.3268,12.287,12.287,129600.0
2008-02-19 13:30:00,15.45,15.47,15.42,15.45,161200.0,12.287,12.3029,12.2631,12.287,161200.0
2008-02-19 13:40:00,15.46,15.47,15.43,15.44,166800.0,12.295,12.3029,12.2711,12.279,166800.0
2008-02-19 13:50:00,15.44,15.47,15.43,15.44,103600.0,12.279,12.3029,12.2711,12.279,103600.0
2008-02-19 14:00:00,15.44,15.45,15.41,15.44,116400.0,12.279,12.287,12.2552,12.279,116400.0
2008-02-19 14:10:00,15.45,15.49,15.44,15.49,180800.0,12.287,12.3188,12.279,12.3188,180800.0
2008-02-19 14:20:00,15.48,15.5,15.43,15.43,144400.0,12.3109,12.3268,12.2711,12.2711,144400.0
2008-02-19 14:30:00,15.43,15.45,15.42,15.44,232400.0,12.2711,12.287,12.2631,12.279,232400.0
2008-02-19 14:40:00,15.44,15.45,15.36,15.38,222000.0,12.279,12.287,12.2154,12.2313,222000.0
2008-02-19 14:50:00,15.38,15.4,15.34,15.34,142000.0,12.2313,12.2472,12.1995,12.1995,142000.0
2008-02-19 15:00:00,15.34,15.35,15.29,15.33,272000.0,12.1995,12.2075,12.1598,12.1916,272000.0
2008-02-19 15:10:00,15.33,15.33,15.29,15.3,222800.0,12.1916,12.1916,12.1598,12.1677,222800.0
2008-02-19 15:20:00,15.3,15.31,15.24,15.25,650000.0,12.1677,12.1757,12.12,12.1279,650000.0
2008-02-19 15:30:00,15.26,15.33,15.24,15.29,682400.0,12.1359,12.1916,12.12,12.1598,682400.0
2008-02-19 15:40:00,15.29,15.33,15.26,15.26,460000.0,12.1598,12.1916,12.1359,12.1359,460000.0
2008-02-19 15:50:00,15.26,15.28,15.22,15.26,982000.0,12.1359,12.1518,12.1041,12.1359,982000.0
2008-02-20 09:30:00,15.19,15.31,15.13,15.22,218400.0,12.0802,12.1757,12.0325,12.1041,218400.0
2008-02-20 09:40:00,15.24,15.26,15.18,15.22,224800.0,12.12,12.1359,12.0723,12.1041,224800.0
2008-02-20 09:50:00,15.21,15.29,15.21,15.22,260000.0,12.0961,12.1598,12.0961,12.1041,260000.0
2008-02-20 10:00:00,15.21,15.21,15.12,15.15,206000.0,12.0961,12.0961,12.0246,12.0484,206000.0
2008-02-20 10:10:00,15.14,15.31,15.14,15.31,166800.0,12.0405,12.1757,12.0405,12.1757,166800.0
2008-02-20 10:20:00,15.31,15.32,15.25,15.26,177600.0,12.1757,12.1836,12.1279,12.1359,177600.0
2008-02-20 10:30:00,15.26,15.3,15.22,15.23,233600.0,12.1359,12.1677,12.1041,12.112,233600.0
2008-02-20 10:40:00,15.23,15.24,15.21,15.21,158400.0,12.112,12.12,12.0961,12.0961,158400.0
2008-02-20 10:50:00,15.21,15.24,15.2,15.24,150400.0,12.0961,12.12,12.0882,12.12,150400.0
2008-02-20 11:00:00,15.24,15.24,15.19,15.19,153200.0,12.12,12.12,12.0802,12.0802,153200.0
2008-02-20 11:10:00,15.2,15.24,15.18,15.24,133200.0,12.0882,12.12,12.0723,12.12,133200.0
2008-02-20 11:20:00,15.24,15.24,15.22,15.24,126800.0,12.12,12.12,12.1041,12.12,126800.0
2008-02-20 11:30:00,15.24,15.24,15.2,15.21,75200.0,12.12,12.12,12.0882,12.0961,75200.0
2008-02-20 11:40:00,15.21,15.25,15.21,15.24,118000.0,12.0961,12.1279,12.0961,12.12,118000.0
2008-02-20 11:50:00,15.24,15.26,15.24,15.24,74000.0,12.12,12.1359,12.12,12.12,74000.0
2008-02-20 12:00:00,15.24,15.3,15.22,15.28,241200.0,12.12,12.1677,12.1041,12.1518,241200.0
2008-02-20 12:10:00,15.28,15.31,15.24,15.26,141600.0,12.1518,12.1757,12.12,12.1359,141600.0
2008-02-20 12:20:00,15.26,15.32,15.26,15.27,226800.0,12.1359,12.1836,12.1359,12.1438,226800.0
2008-02-20 12:30:00,15.27,15.3,15.27,15.28,227200.0,12.1438,12.1677,12.1438,12.1518,227200.0
2008-02-20 12:40:00,15.28,15.3,15.24,15.24,144800.0,12.1518,12.1677,12.12,12.12,144800.0
2008-02-20 12:50:00,15.24,15.29,15.24,15.28,108000.0,12.12,12.1598,12.12,12.1518,108000.0
2008-02-20 13:00:00,15.28,15.34,15.27,15.3,192400.0,12.1518,12.1995,12.1438,12.1677,192400.0
2008-02-20 13:10:00,15.3,15.31,15.27,15.27,109200.0,12.1677,12.1757,12.1438,12.1438,109200.0
2008-02-20 13:20:00,15.27,15.27,15.19,15.21,145200.0,12.1438,12.1438,12.0802,12.0961,145200.0
2008-02-20 13:30:00,15.21,15.28,15.2,15.28,148400.0,12.0961,12.1518,12.0882,12.1518,148400.0
2008-02-20 13:40:00,15.28,15.28,15.25,15.26,138400.0,12.1518,12.1518,12.1279,12.1359,138400.0
2008-02-20 13:50:00,15.27,15.31,15.23,15.24,218400.0,12.1438,12.1757,12.112,12.12,218400.0
2008-02-20 14:00:00,15.23,15.3,15.21,15.26,536000.0,12.112,12.1677,12.0961,12.1359,536000.0
2008-02-20 14:10:00,15.26,15.28,15.21,15.22,245200.0,12.1359,12.1518,12.0961,12.1041,245200.0
2008-02-20 14:20:00,15.22,15.25,15.18,15.25,226400.0,12.1041,12.1279,12.0723,12.1279,226400.0
2008-02-20 14:30:00,15.25,15.28,15.21,15.24,129200.0,12.1279,12.1518,12.0961,12.12,129200.0
2008-02-20 14:40:00,15.23,15.33,15.22,15.33,222000.0,12.112,12.1916,12.1041,12.1916,222000.0
2008-02-20 14:50:00,15.33,15.38,15.32,15.36,288000.0,12.1916,12.2313,12.1836,12.2154,288000.0
2008-02-20 15:00:00,15.36,15.37,15.33,15.35,176000.0,12.2154,12.2234,12.1916,12.2075,176000.0
2008-02-20 15:10:00,15.35,15.38,15.29,15.29,327600.0,12.2075,12.2313,12.1598,12.1598,327600.0
2008-02-20 15:20:00,15.29,15.31,15.24,15.26,360800.0,12.1598,12.1757,12.12,12.1359,360800.0
2008-02-20 15:30:00,15.26,15.31,15.24,15.31,302000.0,12.1359,12.1757,12.12,12.1757,302000.0
2008-02-20 15:40:00,15.31,15.33,15.24,15.27,465200.0,12.1757,12.1916,12.12,12.1438,465200.0
2008-02-20 15:50:00,15.27,15.31,15.26,15.31,542000.0,12.1438,12.1757,12.1359,12.1757,542000.0
2008-02-21 09:30:00,14.92,15.22,14.92,15.13,472400.0,11.8655,12.1041,11.8655,12.0325,472400.0
2008-02-21 09:40:00,15.13,15.25,15.1,15.13,353200.0,12.0325,12.1279,12.0087,12.0325,353200.0
2008-02-21 09:50:00,15.13,15.18,15.12,15.17,228000.0,12.0325,12.0723,12.0246,12.0643,228000.0
2008-02-21 10:00:00,15.18,15.18,15.11,15.15,237600.0,12.0723,12.0723,12.0166,12.0484,237600.0
2008-02-21 10:10:00,15.17,15.19,15.13,15.18,143600.0,12.0643,12.0802,12.0325,12.0723,143600.0
2008-02-21 10:20:00,15.18,15.18,15.12,15.12,191600.0,12.0723,12.0723,12.0246,12.0246,191600.0
2008-02-21 10:30:00,15.12,15.13,15.1,15.1,216400.0,12.0246,12.0325,12.0087,12.0087,216400.0
2008-02-21 10:40:00,15.09,15.09,15.05,15.09,275600.0,12.0007,12.0007,11.9689,12.0007,275600.0
2008-02-21 10:50:00,15.09,15.11,15.05,15.1,298400.0,12.0007,12.0166,11.9689,12.0087,298400.0
2008-02-21 11:00:00,15.1,15.13,15.09,15.13,278800.0,12.0087,12.0325,12.0007,12.0325,278800.0
2008-02-21 11:10:00,15.13,15.18,15.12,15.17,206000.0,12.0325,12.0723,12.0246,12.0643,206000.0
2008-02-21 11:20:00,15.18,15.19,15.13,15.19,146400.0,12.0723,12.0802,12.0325,12.0802,146400.0
2008-02-21 11:30:00,15.19,15.25,15.19,15.24,143600.0,12.0802,12.1279,12.0802,12.12,143600.0
2008-02-21 11:40:00,15.24,15.29,15.23,15.28,186800.0,12.12,12.1598,12.112,12.1518,186800.0
2008-02-21 11:50:00,15.28,15.29,15.25,15.25,140800.0,12.1518,12.1598,12.1279,12.1279,140800.0
2008-02-21 12:00:00,15.25,15.28,15.22,15.22,146400.0,12.1279,12.1518,12.1041,12.1041,146400.0
2008-02-21 12:10:00,15.22,15.22,15.16,15.18,207600.0,12.1041,12.1041,12.0564,12.0723,207600.0
2008-02-21 12:20:00,15.18,15.22,15.13,15.18,174800.0,12.0723,12.1041,12.0325,12.0723,174800.0
2008-02-21 12:30:00,15.18,15.2,15.17,15.19,105600.0,12.0723,12.0882,12.0643,12.0802,105600.0
2008-02-21 12:40:00,15.2,15.24,15.2,15.21,127200.0,12.0882,12.12,12.0882,12.0961,127200.0
2008-02-21 12:50:00,15.21,15.23,15.19,15.22,78400.0,12.0961,12.112,12.0802,12.1041,78400.0
2008-02-21 13:00:00,15.22,15.22,15.18,15.19,89200.0,12.1041,12.1041,12.0723,12.0802,89200.0
2008-02-21 13:10:00,15.19,15.2,15.13,15.13,134000.0,12.0802,12.0882,12.0325,12.0325,134000.0
2008-02-21 13:20:00,15.13,15.15,15.1,15.13,206400.0,12.0325,12.0484,12.0087,12.0325,206400.0
2008-02-21 13:30:00,15.13,15.14,15.1,15.12,197600.0,12.0325,12.0405,12.0087,12.0246,197600.0
2008-02-21 13:40:00,15.12,15.13,15.08,15.1,92400.0,12.0246,12.0325,11.9927,12.0087,92400.0
2008-02-21 13:50:00,15.1,15.15,15.08,15.13,208400.0,12.0087,12.0484,11.9927,12.0325,208400.0
2008-02-21 14:00:00,15.12,15.15,15.1,15.12,164400.0,12.0246,12.0484,12.0087,12.0246,164400.0
2008-02-21 14:10:00,15.11,15.13,15.05,15.1,384000.0,12.0166,12.0325,11.9689,12.0087,384000.0
2008-02-21 14:20:00,15.1,15.14,15.1,15.13,135600.0,12.0087,12.0405,12.0087,12.0325,135600.0
2008-02-21 14:30:00,15.13,15.15,15.11,15.14,120800.0,12.0325,12.0484,12.0166,12.0405,120800.0
2008-02-21 14:40:00,15.14,15.16,15.09,15.1,228400.0,12.0405,12.0564,12.0007,12.0087,228400.0
2008-02-21 14:50:00,15.1,15.13,15.09,15.11,136400.0,12.0087,12.0325,12.0007,12.0166,136400.0
2008-02-21 15:00:00,15.11,15.11,15.04,15.06,383600.0,12.0166,12.0166,11.9609,11.9768,383600.0
2008-02-21 15:10:00,15.06,15.09,15.04,15.07,346000.0,11.9768,12.0007,11.9609,11.9848,346000.0
2008-02-21 15:20:00,15.07,15.12,15.06,15.08,402000.0,11.9848,12.0246,11.9768,11.9927,402000.0
2008-02-21 15:30:00,15.08,15.1,15.03,15.04,413600.0,11.9927,12.0087,11.953,11.9609,413600.0
2008-02-21 15:40:00,15.04,15.06,15.01,15.05,950400.0,11.9609,11.9768,11.9371,11.9689,950400.0
2008-02-21 15:50:00,15.05,15.09,15.02,15.05,1648800.0,11.9689,12.0007,11.945,11.9689,1648800.0
2008-02-22 09:30:00,15.11,15.12,15.04,15.08,279600.0,12.0166,12.0246,11.9609,11.9927,279600.0
2008-02-22 09:40:00,15.07,15.08,15.0,15.04,166400.0,11.9848,11.9927,11.9291,11.9609,166400.0
2008-02-22 09:50:00,15.04,15.1,15.02,15.1,379600.0,11.9609,12.0087,11.945,12.0087,379600.0
2008-02-22 10:00:00,15.1,15.1,15.01,15.06,295600.0,12.0087,12.0087,11.9371,11.9768,295600.0
2008-02-22 10:10:00,15.06,15.08,15.03,15.08,384000.0,11.9768,11.9927,11.953,11.9927,384000.0
2008-02-22 10:20:00,15.09,15.14,15.07,15.11,922000.0,12.0007,12.0405,11.9848,12.0166,922000.0
2008-02-22 10:30:00,15.11,15.14,15.07,15.11,638400.0,12.0166,12.0405,11.9848,12.0166,638400.0
2008-02-22 10:40:00,15.11,15.15,15.1,15.11,386400.0,12.0166,12.0484,12.0087,12.0166,386400.0
2008-02-22 10:50:00,15.11,15.16,15.1,15.12,228800.0,12.0166,12.0564,12.0087,12.0246,228800.0
2008-02-22 11:00:00,15.12,15.14,15.1,15.13,192400.0,12.0246,12.0405,12.0087,12.0325,192400.0
2008-02-22 11:10:00,15.12,15.16,15.11,15.13,192000.0,12.0246,12.0564,12.0166,12.0325,192000.0
2008-02-22 11:20:00,15.13,15.19,15.11,15.15,231200.0,12.0325,12.0802,12.0166,12.0484,231200.0
2008-02-22 11:30:00,15.15,15.2,15.14,15.19,145600.0,12.0484,12.0882,12.0405,12.0802,145600.0
2008-02-22 11:40:00,15.19,15.2,15.12,15.14,158000.0,12.0802,12.0882,12.0246,12.0405,158000.0
2008-02-22 11:50:00,15.15,15.16,15.12,15.13,177200.0,12.0484,12.0564,12.0246,12.0325,177200.0
2008-02-22 12:00:00,15.13,15.13,15.09,15.12,179600.0,12.0325,12.0325,12.0007,12.0246,179600.0
2008-02-22 12:10:00,15.11,15.11,15.05,15.06,328000.0,12.0166,12.0166,11.9689,11.9768,328000.0
2008-02-22 12:20:00,15.07,15.07,15.04,15.04,120000.0,11.9848,11.9848,11.9609,11.9609,120000.0
2008-02-22 12:30:00,15.05,15.07,15.02,15.04,116000.0,11.9689,11.9848,11.945,11.9609,116000.0
2008-02-22 12:40:00,15.05,15.06,15.03,15.05,154000.0,11.9689,11.9768,11.953,11.9689,154000.0
2008-02-22 12:50:00,15.05,15.09,15.03,15.06,146000.0,11.9689,12.0007,11.953,11.9768,146000.0
2008-02-22 13:00:00,15.07,15.07,15.01,15.05,393200.0,11.9848,11.9848,11.9371,11.9689,393200.0
2008-02-22 13:10:00,15.05,15.09,15.03,15.08,106800.0,11.9689,12.0007,11.953,11.9927,106800.0
2008-02-22 13:20:00,15.08,15.11,15.08,15.08,334400.0,11.9927,12.0166,11.9927,11.9927,334400.0
2008-02-22 13:30:00,15.08,15.09,15.04,15.05,291200.0,11.9927,12.0007,11.9609,11.9689,291200.0
2008-02-22 13:40:00,15.06,15.08,15.02,15.07,292400.0,11.9768,11.9927,11.945,11.9848,292400.0
2008-02-22 13:50:00,15.07,15.09,15.05,15.05,260800.0,11.9848,12.0007,11.9689,11.9689,260800.0
2008-02-22 14:00:00,15.06,15.07,15.0,15.02,234800.0,11.9768,11.9848,11.9291,11.945,234800.0
2008-02-22 14:10:00,15.01,15.05,14.99,15.05,195200.0,11.9371,11.9689,11.9212,11.9689,195200.0
2008-02-22 14:20:00,15.05,15.05,15.02,15.02,125600.0,11.9689,11.9689,11.945,11.945,125600.0
2008-02-22 14:30:00,15.03,15.04,14.99,15.02,192000.0,11.953,11.9609,11.9212,11.945,192000.0
2008-02-22 14:40:00,15.03,15.07,15.02,15.06,176400.0,11.953,11.9848,11.945,11.9768,176400.0
2008-02-22 14:50:00,15.07,15.11,15.05,15.05,184400.0,11.9848,12.0166,11.9689,11.9689,184400.0
2008-02-22 15:00:00,15.05,15.08,15.01,15.01,380800.0,11.9689,11.9927,11.9371,11.9371,380800.0
2008-02-22 15:10:00,15.01,15.02,14.92,14.93,415600.0,11.9371,11.945,11.8655,11.8735,415600.0
2008-02-22 15:20:00,14.93,15.02,14.92,15.01,465200.0,11.8735,11.945,11.8655,11.9371,465200.0
2008-02-22 15:30:00,15.01,15.14,14.99,15.11,1018000.0,11.9371,12.0405,11.9212,12.0166,1018000.0
2008-02-22 15:40:00,15.11,15.15,15.09,15.14,668000.0,12.0166,12.0484,12.0007,12.0405,668000.0
2008-02-22 15:50:00,15.14,15.18,15.11,15.18,726800.0,12.0405,12.0723,12.0166,12.0723,726800.0
2008-02-25 09:30:00,15.18,15.32,15.11,15.13,330400.0,12.0723,12.1836,12.0166,12.0325,330400.0
2008-02-25 09:40:00,15.13,15.17,15.07,15.17,243600.0,12.0325,12.0643,11.9848,12.0643,243600.0
2008-02-25 09:50:00,15.17,15.17,15.09,15.16,178400.0,12.0643,12.0643,12.0007,12.0564,178400.0
2008-02-25 10:00:00,15.16,15.28,15.16,15.26,307200.0,12.0564,12.1518,12.0564,12.1359,307200.0
2008-02-25 10:10:00,15.27,15.33,15.24,15.24,201200.0,12.1438,12.1916,12.12,12.12,201200.0
2008-02-25 10:20:00,15.25,15.33,15.22,15.32,147600.0,12.1279,12.1916,12.1041,12.1836,147600.0
2008-02-25 10:30:00,15.32,15.32,15.26,15.27,143600.0,12.1836,12.1836,12.1359,12.1438,143600.0
2008-02-25 10:40:00,15.26,15.3,15.24,15.3,132000.0,12.1359,12.1677,12.12,12.1677,132000.0
2008-02-25 10:50:00,15.31,15.37,15.31,15.36,139600.0,12.1757,12.2234,12.1757,12.2154,139600.0
2008-02-25 11:00:00,15.36,15.37,15.33,15.36,168400.0,12.2154,12.2234,12.1916,12.2154,168400.0
2008-02-25 11:10:00,15.36,15.4,15.35,15.39,186000.0,12.2154,12.2472,12.2075,12.2393,186000.0
2008-02-25 11:20:00,15.38,15.43,15.37,15.4,212400.0,12.2313,12.2711,12.2234,12.2472,212400.0
2008-02-25 11:30:00,15.41,15.43,15.37,15.38,329200.0,12.2552,12.2711,12.2234,12.2313,329200.0
2008-02-25 11:40:00,15.37,15.39,15.35,15.36,180400.0,12.2234,12.2393,12.2075,12.2154,180400.0
2008-02-25 11:50:00,15.36,15.39,15.29,15.31,320800.0,12.2154,12.2393,12.1598,12.1757,320800.0
2008-02-25 12:00:00,15.31,15.31,15.26,15.27,230400.0,12.1757,12.1757,12.1359,12.1438,230400.0
2008-02-25 12:10:00,15.27,15.3,15.23,15.25,134400.0,12.1438,12.1677,12.112,12.1279,134400.0
2008-02-25 12:20:00,15.24,15.28,15.23,15.27,135200.0,12.12,12.1518,12.112,12.1438,135200.0
2008-02-25 12:30:00,15.26,15.3,15.24,15.29,215600.0,12.1359,12.1677,12.12,12.1598,215600.0
2008-02-25 12:40:00,15.3,15.3,15.29,15.29,101200.0,12.1677,12.1677,12.1598,12.1598,101200.0
2008-02-25 12:50:00,15.29,15.3,15.24,15.27,128800.0,12.1598,12.1677,12.12,12.1438,128800.0
2008-02-25 13:00:00,15.28,15.29,15.24,15.27,206400.0,12.1518,12.1598,12.12,12.1438,206400.0
2008-02-25 13:10:00,15.27,15.27,15.22,15.24,175200.0,12.1438,12.1438,12.1041,12.12,175200.0
2008-02-25 13:20:00,15.24,15.25,15.21,15.21,140000.0,12.12,12.1279,12.0961,12.0961,140000.0
2008-02-25 13:30:00,15.21,15.21,15.17,15.18,166800.0,12.0961,12.0961,12.0643,12.0723,166800.0
2008-02-25 13:40:00,15.18,15.22,15.17,15.2,145600.0,12.0723,12.1041,12.0643,12.0882,145600.0
2008-02-25 13:50:00,15.21,15.24,15.2,15.21,274800.0,12.0961,12.12,12.0882,12.0961,274800.0
2008-02-25 14:00:00,15.21,15.21,15.17,15.18,220400.0,12.0961,12.0961,12.0643,12.0723,220400.0
2008-02-25 14:10:00,15.18,15.24,15.18,15.24,253200.0,12.0723,12.12,12.0723,12.12,253200.0
2008-02-25 14:20:00,15.24,15.35,15.21,15.35,406000.0,12.12,12.2075,12.0961,12.2075,406000.0
2008-02-25 14:30:00,15.34,15.36,15.3,15.31,335200.0,12.1995,12.2154,12.1677,12.1757,335200.0
2008-02-25 14:40:00,15.31,15.36,15.27,15.28,299600.0,12.1757,12.2154,12.1438,12.1518,299600.0
2008-02-25 14:50:00,15.29,15.33,15.25,15.33,239200.0,12.1598,12.1916,12.1279,12.1916,239200.0
2008-02-25 15:00:00,15.31,15.38,15.31,15.31,259200.0,12.1757,12.2313,12.1757,12.1757,259200.0
2008-02-25 15:10:00,15.31,15.35,15.28,15.3,455600.0,12.1757,12.2075,12.1518,12.1677,455600.0
2008-02-25 15:20:00,15.29,15.34,15.28,15.33,292800.0,12.1598,12.1995,12.1518,12.1916,292800.0
2008-02-25 15:30:00,15.34,15.4,15.31,15.38,394400.0,12.1995,12.2472,12.1757,12.2313,394400.0
2008-02-25 15:40:00,15.39,15.42,15.34,15.37,555600.0,12.2393,12.2631,12.1995,12.2234,555600.0
2008-02-25 15:50:00,15.37,15.41,15.37,15.38,639600.0,12.2234,12.2552,12.2234,12.2313,639600.0
2008-02-26 09:30:00,15.35,15.5,15.35,15.49,284400.0,12.2075,12.3268,12.2075,12.3188,284400.0
2008-02-26 09:40:00,15.49,15.59,15.38,15.38,432800.0,12.3188,12.3983,12.2313,12.2313,432800.0
2008-02-26 09:50:00,15.38,15.45,15.37,15.43,113600.0,12.2313,12.287,12.2234,12.2711,113600.0
2008-02-26 10:00:00,15.43,15.47,15.37,15.46,215200.0,12.2711,12.3029,12.2234,12.295,215200.0
2008-02-26 10:10:00,15.47,15.49,15.43,15.44,216400.0,12.3029,12.3188,12.2711,12.279,216400.0
2008-02-26 10:20:00,15.44,15.45,15.42,15.45,203200.0,12.279,12.287,12.2631,12.287,203200.0
2008-02-26 10:30:00,15.45,15.48,15.43,15.44,92000.0,12.287,12.3109,12.2711,12.279,92000.0
2008-02-26 10:40:00,15.44,15.54,15.44,15.54,249600.0,12.279,12.3586,12.279,12.3586,249600.0
2008-02-26 10:50:00,15.54,15.57,15.52,15.54,317200.0,12.3586,12.3824,12.3427,12.3586,317200.0
2008-02-26 11:00:00,15.54,15.56,15.49,15.49,165600.0,12.3586,12.3745,12.3188,12.3188,165600.0
2008-02-26 11:10:00,15.49,15.51,15.47,15.51,209600.0,12.3188,12.3347,12.3029,12.3347,209600.0
2008-02-26 11:20:00,15.5,15.56,15.5,15.51,146000.0,12.3268,12.3745,12.3268,12.3347,146000.0
2008-02-26 11:30:00,15.51,15.55,15.5,15.55,62800.0,12.3347,12.3665,12.3268,12.3665,62800.0
2008-02-26 11:40:00,15.54,15.59,15.54,15.58,146000.0,12.3586,12.3983,12.3586,12.3904,146000.0
2008-02-26 11:50:00,15.58,15.63,15.56,15.63,134000.0,12.3904,12.4301,12.3745,12.4301,134000.0
2008-02-26 12:00:00,15.63,15.68,15.61,15.65,236000.0,12.4301,12.4699,12.4142,12.4461,236000.0
2008-02-26 12:10:00,15.65,15.71,15.64,15.71,275200.0,12.4461,12.4938,12.4381,12.4938,275200.0
2008-02-26 12:20:00,15.71,15.75,15.69,15.7,282800.0,12.4938,12.5256,12.4779,12.4858,282800.0
2008-02-26 12:30:00,15.7,15.71,15.68,15.69,152400.0,12.4858,12.4938,12.4699,12.4779,152400.0
2008-02-26 12:40:00,15.7,15.71,15.66,15.67,173200.0,12.4858,12.4938,12.454,12.462,173200.0
2008-02-26 12:50:00,15.67,15.71,15.65,15.7,188800.0,12.462,12.4938,12.4461,12.4858,188800.0
2008-02-26 13:00:00,15.7,15.71,15.67,15.67,137600.0,12.4858,12.4938,12.462,12.462,137600.0
2008-02-26 13:10:00,15.67,15.68,15.65,15.66,115600.0,12.462,12.4699,12.4461,12.454,115600.0
2008-02-26 13:20:00,15.66,15.68,15.65,15.68,222800.0,12.454,12.4699,12.4461,12.4699,222800.0
2008-02-26 13:30:00,15.68,15.7,15.68,15.69,189200.0,12.4699,12.4858,12.4699,12.4779,189200.0
2008-02-26 13:40:00,15.7,15.72,15.68,15.7,190800.0,12.4858,12.5017,12.4699,12.4858,190800.0
2008-02-26 13:50:00,15.7,15.72,15.63,15.64,244800.0,12.4858,12.5017,12.4301,12.4381,244800.0
2008-02-26 14:00:00,15.64,15.66,15.61,15.64,313200.0,12.4381,12.454,12.4142,12.4381,313200.0
2008-02-26 14:10:00,15.64,15.67,15.62,15.64,238000.0,12.4381,12.462,12.4222,12.4381,238000.0
2008-02-26 14:20:00,15.65,15.67,15.61,15.62,145600.0,12.4461,12.462,12.4142,12.4222,145600.0
2008-02-26 14:30:00,15.61,15.65,15.61,15.61,150800.0,12.4142,12.4461,12.4142,12.4142,150800.0
2008-02-26 14:40:00,15.61,15.64,15.59,15.64,165600.0,12.4142,12.4381,12.3983,12.4381,165600.0
2008-02-26 14:50:00,15.64,15.64,15.6,15.62,267600.0,12.4381,12.4381,12.4063,12.4222,267600.0
2008-02-26 15:00:00,15.63,15.65,15.61,15.64,277600.0,12.4301,12.4461,12.4142,12.4381,277600.0
2008-02-26 15:10:00,15.64,15.64,15.59,15.62,471600.0,12.4381,12.4381,12.3983,12.4222,471600.0
2008-02-26 15:20:00,15.61,15.63,15.58,15.63,496800.0,12.4142,12.4301,12.3904,12.4301,496800.0
2008-02-26 15:30:00,15.64,15.65,15.59,15.63,528400.0,12.4381,12.4461,12.3983,12.4301,528400.0
2008-02-26 15:40:00,15.62,15.65,15.6,15.61,451600.0,12.4222,12.4461,12.4063,12.4142,451600.0
2008-02-26 15:50:00,15.62,15.67,15.61,15.66,558000.0,12.4222,12.462,12.4142,12.454,558000.0
2008-02-27 09:30:00,15.53,15.65,15.51,15.62,262000.0,12.3506,12.4461,12.3347,12.4222,262000.0
2008-02-27 09:40:00,15.61,15.65,15.6,15.65,261600.0,12.4142,12.4461,12.4063,12.4461,261600.0
2008-02-27 09:50:00,15.65,15.65,15.59,15.61,214000.0,12.4461,12.4461,12.3983,12.4142,214000.0
2008-02-27 10:00:00,15.61,15.63,15.58,15.62,335200.0,12.4142,12.4301,12.3904,12.4222,335200.0
2008-02-27 10:10:00,15.62,15.64,15.6,15.63,200800.0,12.4222,12.4381,12.4063,12.4301,200800.0
2008-02-27 10:20:00,15.63,15.63,15.56,15.56,134400.0,12.4301,12.4301,12.3745,12.3745,134400.0
2008-02-27 10:30:00,15.56,15.61,15.56,15.59,160400.0,12.3745,12.4142,12.3745,12.3983,160400.0
2008-02-27 10:40:00,15.59,15.73,15.59,15.64,194400.0,12.3983,12.5097,12.3983,12.4381,194400.0
2008-02-27 10:50:00,15.64,15.66,15.59,15.6,154000.0,12.4381,12.454,12.3983,12.4063,154000.0
2008-02-27 11:00:00,15.6,15.68,15.59,15.65,192000.0,12.4063,12.4699,12.3983,12.4461,192000.0
2008-02-27 11:10:00,15.65,15.67,15.62,15.67,117600.0,12.4461,12.462,12.4222,12.462,117600.0
2008-02-27 11:20:00,15.67,15.7,15.65,15.65,142800.0,12.462,12.4858,12.4461,12.4461,142800.0
2008-02-27 11:30:00,15.66,15.7,15.63,15.69,146800.0,12.454,12.4858,12.4301,12.4779,146800.0
2008-02-27 11:40:00,15.69,15.72,15.68,15.71,154800.0,12.4779,12.5017,12.4699,12.4938,154800.0
2008-02-27 11:50:00,15.71,15.71,15.68,15.7,130800.0,12.4938,12.4938,12.4699,12.4858,130800.0
2008-02-27 12:00:00,15.69,15.69,15.65,15.67,111200.0,12.4779,12.4779,12.4461,12.462,111200.0
2008-02-27 12:10:00,15.67,15.69,15.65,15.66,121600.0,12.462,12.4779,12.4461,12.454,121600.0
2008-02-27 12:20:00,15.66,15.69,15.65,15.67,118000.0,12.454,12.4779,12.4461,12.462,118000.0
2008-02-27 12:30:00,15.66,15.67,15.63,15.66,127200.0,12.454,12.462,12.4301,12.454,127200.0
2008-02-27 12:40:00,15.66,15.68,15.65,15.67,56000.0,12.454,12.4699,12.4461,12.462,56000.0
2008-02-27 12:50:00,15.68,15.68,15.65,15.67,87200.0,12.4699,12.4699,12.4461,12.462,87200.0
2008-02-27 13:00:00,15.67,15.7,15.67,15.67,118000.0,12.462,12.4858,12.462,12.462,118000.0
2008-02-27 13:10:00,15.67,15.69,15.64,15.66,194800.0,12.462,12.4779,12.4381,12.454,194800.0
2008-02-27 13:20:00,15.66,15.68,15.63,15.64,509600.0,12.454,12.4699,12.4301,12.4381,509600.0
2008-02-27 13:30:00,15.64,15.66,15.62,15.63,184000.0,12.4381,12.454,12.4222,12.4301,184000.0
2008-02-27 13:40:00,15.63,15.64,15.61,15.62,160000.0,12.4301,12.4381,12.4142,12.4222,160000.0
2008-02-27 13:50:00,15.62,15.64,15.61,15.64,164000.0,12.4222,12.4381,12.4142,12.4381,164000.0
2008-02-27 14:00:00,15.63,15.63,15.53,15.55,199600.0,12.4301,12.4301,12.3506,12.3665,199600.0
2008-02-27 14:10:00,15.56,15.6,15.54,15.57,140400.0,12.3745,12.4063,12.3586,12.3824,140400.0
2008-02-27 14:20:00,15.57,15.58,15.52,15.56,204400.0,12.3824,12.3904,12.3427,12.3745,204400.0
2008-02-27 14:30:00,15.56,15.58,15.55,15.55,108000.0,12.3745,12.3904,12.3665,12.3665,108000.0
2008-02-27 14:40:00,15.55,15.62,15.55,15.61,148000.0,12.3665,12.4222,12.3665,12.4142,148000.0
2008-02-27 14:50:00,15.61,15.63,15.56,15.63,176800.0,12.4142,12.4301,12.3745,12.4301,176800.0
2008-02-27 15:00:00,15.62,15.63,15.57,15.6,285200.0,12.4222,12.4301,12.3824,12.4063,285200.0
2008-02-27 15:10:00,15.59,15.62,15.55,15.62,216800.0,12.3983,12.4222,12.3665,12.4222,216800.0
2008-02-27 15:20:00,15.62,15.67,15.6,15.65,244400.0,12.4222,12.462,12.4063,12.4461,244400.0
2008-02-27 15:30:00,15.65,15.66,15.63,15.65,182400.0,12.4461,12.454,12.4301,12.4461,182400.0
2008-02-27 15:40:00,15.64,15.64,15.59,15.62,223200.0,12.4381,12.4381,12.3983,12.4222,223200.0
2008-02-27 15:50:00,15.62,15.63,15.58,15.61,299600.0,12.4222,12.4301,12.3904,12.4142,299600.0
2008-02-28 09:30:00,15.49,15.53,15.39,15.41,396800.0,12.3188,12.3506,12.2393,12.2552,396800.0
2008-02-28 09:40:00,15.41,15.48,15.37,15.46,335600.0,12.2552,12.3109,12.2234,12.295,335600.0
2008-02-28 09:50:00,15.46,15.52,15.44,15.49,324800.0,12.295,12.3427,12.279,12.3188,324800.0
2008-02-28 10:00:00,15.5,15.52,15.43,15.44,203200.0,12.3268,12.3427,12.2711,12.279,203200.0
2008-02-28 10:10:00,15.44,15.51,15.42,15.5,222800.0,12.279,12.3347,12.2631,12.3268,222800.0
2008-02-28 10:20:00,15.49,15.59,15.47,15.57,232800.0,12.3188,12.3983,12.3029,12.3824,232800.0
2008-02-28 10:30:00,15.57,15.58,15.53,15.58,124800.0,12.3824,12.3904,12.3506,12.3904,124800.0
2008-02-28 10:40:00,15.58,15.6,15.5,15.51,186400.0,12.3904,12.4063,12.3268,12.3347,186400.0
2008-02-28 10:50:00,15.51,15.56,15.49,15.54,154800.0,12.3347,12.3745,12.3188,12.3586,154800.0
2008-02-28 11:00:00,15.55,15.55,15.4,15.48,240400.0,12.3665,12.3665,12.2472,12.3109,240400.0
2008-02-28 11:10:00,15.47,15.48,15.43,15.47,102800.0,12.3029,12.3109,12.2711,12.3029,102800.0
2008-02-28 11:20:00,15.47,15.49,15.44,15.49,106400.0,12.3029,12.3188,12.279,12.3188,106400.0
2008-02-28 11:30:00,15.49,15.49,15.42,15.46,111200.0,12.3188,12.3188,12.2631,12.295,111200.0
2008-02-28 11:40:00,15.47,15.49,15.45,15.47,213600.0,12.3029,12.3188,12.287,12.3029,213600.0
2008-02-28 11:50:00,15.46,15.54,15.46,15.53,149200.0,12.295,12.3586,12.295,12.3506,149200.0
2008-02-28 12:00:00,15.54,15.55,15.5,15.5,120000.0,12.3586,12.3665,12.3268,12.3268,120000.0
2008-02-28 12:10:00,15.5,15.51,15.47,15.5,150000.0,12.3268,12.3347,12.3029,12.3268,150000.0
2008-02-28 12:20:00,15.5,15.51,15.47,15.49,84800.0,12.3268,12.3347,12.3029,12.3188,84800.0
2008-02-28 12:30:00,15.5,15.52,15.47,15.48,69200.0,12.3268,12.3427,12.3029,12.3109,69200.0
2008-02-28 12:40:00,15.48,15.53,15.47,15.5,64800.0,12.3109,12.3506,12.3029,12.3268,64800.0
2008-02-28 12:50:00,15.5,15.5,15.44,15.45,78000.0,12.3268,12.3268,12.279,12.287,78000.0
2008-02-28 13:00:00,15.45,15.54,15.44,15.54,87200.0,12.287,12.3586,12.279,12.3586,87200.0
2008-02-28 13:10:00,15.53,15.54,15.47,15.47,145600.0,12.3506,12.3586,12.3029,12.3029,145600.0
2008-02-28 13:20:00,15.46,15.52,15.46,15.47,128400.0,12.295,12.3427,12.295,12.3029,128400.0
2008-02-28 13:30:00,15.47,15.51,15.47,15.48,65600.0,12.3029,12.3347,12.3029,12.3109,65600.0
2008-02-28 13:40:00,15.47,15.49,15.45,15.47,275600.0,12.3029,12.3188,12.287,12.3029,275600.0
2008-02-28 13:50:00,15.47,15.51,15.45,15.51,75200.0,12.3029,12.3347,12.287,12.3347,75200.0
2008-02-28 14:00:00,15.51,15.52,15.47,15.49,101200.0,12.3347,12.3427,12.3029,12.3188,101200.0
2008-02-28 14:10:00,15.49,15.5,15.47,15.49,279200.0,12.3188,12.3268,12.3029,12.3188,279200.0
2008-02-28 14:20:00,15.48,15.53,15.47,15.5,224400.0,12.3109,12.3506,12.3029,12.3268,224400.0
2008-02-28 14:30:00,15.51,15.52,15.48,15.5,140000.0,12.3347,12.3427,12.3109,12.3268,140000.0
2008-02-28 14:40:00,15.5,15.55,15.5,15.52,116800.0,12.3268,12.3665,12.3268,12.3427,116800.0
2008-02-28 14:50:00,15.52,15.58,15.52,15.57,304400.0,12.3427,12.3904,12.3427,12.3824,304400.0
2008-02-28 15:00:00,15.56,15.57,15.49,15.51,174400.0,12.3745,12.3824,12.3188,12.3347,174400.0
2008-02-28 15:10:00,15.51,15.53,15.5,15.53,240800.0,12.3347,12.3506,12.3268,12.3506,240800.0
2008-02-28 15:20:00,15.53,15.53,15.5,15.51,530800.0,12.3506,12.3506,12.3268,12.3347,530800.0
2008-02-28 15:30:00,15.51,15.52,15.49,15.5,451200.0,12.3347,12.3427,12.3188,12.3268,451200.0
2008-02-28 15:40:00,15.5,15.53,15.49,15.49,437600.0,12.3268,12.3506,12.3188,12.3188,437600.0
2008-02-28 15:50:00,15.49,15.51,15.47,15.49,547600.0,12.3188,12.3347,12.3029,12.3188,547600.0
2008-02-29 09:30:00,15.33,15.41,15.33,15.4,368000.0,12.1916,12.2552,12.1916,12.2472,368000.0
2008-02-29 09:40:00,15.4,15.41,15.24,15.28,275200.0,12.2472,12.2552,12.12,12.1518,275200.0
2008-02-29 09:50:00,15.28,15.38,15.24,15.38,448800.0,12.1518,12.2313,12.12,12.2313,448800.0
2008-02-29 10:00:00,15.38,15.43,15.32,15.37,384800.0,12.2313,12.2711,12.1836,12.2234,384800.0
2008-02-29 10:10:00,15.37,15.37,15.23,15.27,453600.0,12.2234,12.2234,12.112,12.1438,453600.0
2008-02-29 10:20:00,15.27,15.33,15.25,15.3,369200.0,12.1438,12.1916,12.1279,12.1677,369200.0
2008-02-29 10:30:00,15.29,15.3,15.23,15.26,183200.0,12.1598,12.1677,12.112,12.1359,183200.0
2008-02-29 10:40:00,15.26,15.3,15.26,15.29,141200.0,12.1359,12.1677,12.1359,12.1598,141200.0
2008-02-29 10:50:00,15.29,15.34,15.27,15.34,141200.0,12.1598,12.1995,12.1438,12.1995,141200.0
2008-02-29 11:00:00,15.34,15.34,15.28,15.3,201600.0,12.1995,12.1995,12.1518,12.1677,201600.0
2008-02-29 11:10:00,15.31,15.34,15.27,15.34,165200.0,12.1757,12.1995,12.1438,12.1995,165200.0
2008-02-29 11:20:00,15.34,15.35,15.31,15.33,303200.0,12.1995,12.2075,12.1757,12.1916,303200.0
2008-02-29 11:30:00,15.33,15.38,15.32,15.36,109200.0,12.1916,12.2313,12.1836,12.2154,109200.0
2008-02-29 11:40:00,15.36,15.39,15.36,15.37,113600.0,12.2154,12.2393,12.2154,12.2234,113600.0
2008-02-29 11:50:00,15.37,15.4,15.35,15.37,90800.0,12.2234,12.2472,12.2075,12.2234,90800.0
2008-02-29 12:00:00,15.37,15.37,15.32,15.33,157200.0,12.2234,12.2234,12.1836,12.1916,157200.0
2008-02-29 12:10:00,15.33,15.34,15.3,15.33,82800.0,12.1916,12.1995,12.1677,12.1916,82800.0
2008-02-29 12:20:00,15.31,15.37,15.31,15.36,215200.0,12.1757,12.2234,12.1757,12.2154,215200.0
2008-02-29 12:30:00,15.35,15.35,15.29,15.29,90400.0,12.2075,12.2075,12.1598,12.1598,90400.0
2008-02-29 12:40:00,15.29,15.33,15.29,15.29,96800.0,12.1598,12.1916,12.1598,12.1598,96800.0
2008-02-29 12:50:00,15.29,15.31,15.26,15.3,82400.0,12.1598,12.1757,12.1359,12.1677,82400.0
2008-02-29 13:00:00,15.29,15.31,15.27,15.3,144000.0,12.1598,12.1757,12.1438,12.1677,144000.0
2008-02-29 13:10:00,15.29,15.3,15.26,15.28,121600.0,12.1598,12.1677,12.1359,12.1518,121600.0
2008-02-29 13:20:00,15.27,15.29,15.26,15.27,67600.0,12.1438,12.1598,12.1359,12.1438,67600.0
2008-02-29 13:30:00,15.26,15.27,15.19,15.23,276800.0,12.1359,12.1438,12.0802,12.112,276800.0
2008-02-29 13:40:00,15.23,15.26,15.2,15.23,353600.0,12.112,12.1359,12.0882,12.112,353600.0
2008-02-29 13:50:00,15.22,15.23,15.18,15.19,167200.0,12.1041,12.112,12.0723,12.0802,167200.0
2008-02-29 14:00:00,15.19,15.23,15.18,15.21,250400.0,12.0802,12.112,12.0723,12.0961,250400.0
2008-02-29 14:10:00,15.21,15.23,15.18,15.21,252400.0,12.0961,12.112,12.0723,12.0961,252400.0
2008-02-29 14:20:00,15.21,15.21,15.16,15.17,196400.0,12.0961,12.0961,12.0564,12.0643,196400.0
2008-02-29 14:30:00,15.17,15.18,15.13,15.14,197200.0,12.0643,12.0723,12.0325,12.0405,197200.0
2008-02-29 14:40:00,15.14,15.17,15.13,15.13,278000.0,12.0405,12.0643,12.0325,12.0325,278000.0
2008-02-29 14:50:00,15.14,15.15,15.12,15.13,195600.0,12.0405,12.0484,12.0246,12.0325,195600.0
2008-02-29 15:00:00,15.12,15.15,15.12,15.13,293200.0,12.0246,12.0484,12.0246,12.0325,293200.0
2008-02-29 15:10:00,15.13,15.15,15.13,15.13,419200.0,12.0325,12.0484,12.0325,12.0325,419200.0
2008-02-29 15:20:00,15.13,15.17,15.13,15.13,287200.0,12.0325,12.0643,12.0325,12.0325,287200.0
2008-02-29 15:30:00,15.13,15.14,15.08,15.08,498400.0,12.0325,12.0405,11.9927,11.9927,498400.0
2008-02-29 15:40:00,15.08,15.08,15.0,15.02,618800.0,11.9927,11.9927,11.9291,11.945,618800.0
2008-02-29 15:50:00,15.02,15.05,14.99,15.05,1233600.0,11.945,11.9689,11.9212,11.9689,1233600.0
2008-03-03 09:30:00,15.06,15.06,14.88,14.92,444800.0,11.9768,11.9768,11.8337,11.8655,444800.0
2008-03-03 09:40:00,14.9,14.92,14.86,14.87,679200.0,11.8496,11.8655,11.8178,11.8257,679200.0
2008-03-03 09:50:00,14.87,14.9,14.84,14.88,244400.0,11.8257,11.8496,11.8019,11.8337,244400.0
2008-03-03 10:00:00,14.88,15.0,14.87,14.97,262000.0,11.8337,11.9291,11.8257,11.9053,262000.0
2008-03-03 10:10:00,14.97,15.04,14.94,15.04,570000.0,11.9053,11.9609,11.8814,11.9609,570000.0
2008-03-03 10:20:00,15.04,15.06,15.01,15.04,132800.0,11.9609,11.9768,11.9371,11.9609,132800.0
2008-03-03 10:30:00,15.04,15.04,14.97,15.0,105200.0,11.9609,11.9609,11.9053,11.9291,105200.0
2008-03-03 10:40:00,14.99,15.04,14.97,14.99,136400.0,11.9212,11.9609,11.9053,11.9212,136400.0
2008-03-03 10:50:00,15.0,15.03,14.97,15.0,139600.0,11.9291,11.953,11.9053,11.9291,139600.0
2008-03-03 11:00:00,14.99,15.01,14.95,14.98,280800.0,11.9212,11.9371,11.8894,11.9132,280800.0
2008-03-03 11:10:00,14.98,15.01,14.96,14.97,162000.0,11.9132,11.9371,11.8973,11.9053,162000.0
2008-03-03 11:20:00,14.98,15.09,14.96,15.07,249200.0,11.9132,12.0007,11.8973,11.9848,249200.0
2008-03-03 11:30:00,15.07,15.09,15.05,15.06,113600.0,11.9848,12.0007,11.9689,11.9768,113600.0
2008-03-03 11:40:00,15.06,15.06,15.02,15.03,86000.0,11.9768,11.9768,11.945,11.953,86000.0
2008-03-03 11:50:00,15.03,15.12,15.0,15.11,228800.0,11.953,12.0246,11.9291,12.0166,228800.0
2008-03-03 12:00:00,15.11,15.12,15.04,15.07,114400.0,12.0166,12.0246,11.9609,11.9848,114400.0
2008-03-03 12:10:00,15.07,15.08,15.04,15.08,63600.0,11.9848,11.9927,11.9609,11.9927,63600.0
2008-03-03 12:20:00,15.09,15.13,15.08,15.09,83600.0,12.0007,12.0325,11.9927,12.0007,83600.0
2008-03-03 12:30:00,15.09,15.12,15.06,15.06,76400.0,12.0007,12.0246,11.9768,11.9768,76400.0
2008-03-03 12:40:00,15.06,15.08,15.01,15.02,174800.0,11.9768,11.9927,11.9371,11.945,174800.0
2008-03-03 12:50:00,15.02,15.05,14.99,15.04,133200.0,11.945,11.9689,11.9212,11.9609,133200.0
2008-03-03 13:00:00,15.04,15.11,15.04,15.11,111200.0,11.9609,12.0166,11.9609,12.0166,111200.0
2008-03-03 13:10:00,15.1,15.12,15.03,15.04,84000.0,12.0087,12.0246,11.953,11.9609,84000.0
2008-03-03 13:20:00,15.03,15.1,15.03,15.08,85600.0,11.953,12.0087,11.953,11.9927,85600.0
2008-03-03 13:30:00,15.09,15.09,15.02,15.05,166000.0,12.0007,12.0007,11.945,11.9689,166000.0
2008-03-03 13:40:00,15.05,15.1,15.04,15.08,166000.0,11.9689,12.0087,11.9609,11.9927,166000.0
2008-03-03 13:50:00,15.08,15.08,14.98,15.0,136000.0,11.9927,11.9927,11.9132,11.9291,136000.0
2008-03-03 14:00:00,14.99,15.02,14.97,15.01,180400.0,11.9212,11.945,11.9053,11.9371,180400.0
2008-03-03 14:10:00,15.01,15.02,14.97,15.0,430800.0,11.9371,11.945,11.9053,11.9291,430800.0
2008-03-03 14:20:00,15.01,15.02,14.98,15.01,388800.0,11.9371,11.945,11.9132,11.9371,388800.0
2008-03-03 14:30:00,15.02,15.04,14.98,14.99,361200.0,11.945,11.9609,11.9132,11.9212,361200.0
2008-03-03 14:40:00,14.99,15.02,14.97,14.98,153600.0,11.9212,11.945,11.9053,11.9132,153600.0
2008-03-03 14:50:00,14.99,15.02,14.96,14.97,216000.0,11.9212,11.945,11.8973,11.9053,216000.0
2008-03-03 15:00:00,14.97,14.98,14.93,14.93,250800.0,11.9053,11.9132,11.8735,11.8735,250800.0
2008-03-03 15:10:00,14.93,14.98,14.93,14.97,337600.0,11.8735,11.9132,11.8735,11.9053,337600.0
2008-03-03 15:20:00,14.97,14.99,14.94,14.96,436800.0,11.9053,11.9212,11.8814,11.8973,436800.0
2008-03-03 15:30:00,14.96,15.01,14.94,14.99,540800.0,11.8973,11.9371,11.8814,11.9212,540800.0
2008-03-03 15:40:00,14.99,15.03,14.99,15.01,685200.0,11.9212,11.953,11.9212,11.9371,685200.0
2008-03-03 15:50:00,15.01,15.05,15.0,15.03,565600.0,11.9371,11.9689,11.9291,11.953,565600.0
2008-03-04 09:30:00,14.91,14.97,14.88,14.95,299200.0,11.8576,11.9053,11.8337,11.8894,299200.0
2008-03-04 09:40:00,14.95,15.08,14.95,15.06,433600.0,11.8894,11.9927,11.8894,11.9768,433600.0
2008-03-04 09:50:00,15.06,15.18,15.05,15.18,459600.0,11.9768,12.0723,11.9689,12.0723,459600.0
2008-03-04 10:00:00,15.18,15.19,15.07,15.08,372000.0,12.0723,12.0802,11.9848,11.9927,372000.0
2008-03-04 10:10:00,15.1,15.14,15.07,15.13,362400.0,12.0087,12.0405,11.9848,12.0325,362400.0
2008-03-04 10:20:00,15.14,15.15,15.06,15.07,160800.0,12.0405,12.0484,11.9768,11.9848,160800.0
2008-03-04 10:30:00,15.06,15.13,15.06,15.13,204400.0,11.9768,12.0325,11.9768,12.0325,204400.0
2008-03-04 10:40:00,15.13,15.13,15.06,15.07,187600.0,12.0325,12.0325,11.9768,11.9848,187600.0
2008-03-04 10:50:00,15.07,15.11,15.06,15.07,263600.0,11.9848,12.0166,11.9768,11.9848,263600.0
2008-03-04 11:00:00,15.07,15.1,15.06,15.07,344000.0,11.9848,12.0087,11.9768,11.9848,344000.0
2008-03-04 11:10:00,15.07,15.1,15.06,15.07,165600.0,11.9848,12.0087,11.9768,11.9848,165600.0
2008-03-04 11:20:00,15.08,15.1,15.07,15.08,280800.0,11.9927,12.0087,11.9848,11.9927,280800.0
2008-03-04 11:30:00,15.08,15.09,15.06,15.07,290400.0,11.9927,12.0007,11.9768,11.9848,290400.0
2008-03-04 11:40:00,15.07,15.12,15.06,15.12,213200.0,11.9848,12.0246,11.9768,12.0246,213200.0
2008-03-04 11:50:00,15.12,15.12,15.06,15.08,201600.0,12.0246,12.0246,11.9768,11.9927,201600.0
2008-03-04 12:00:00,15.08,15.12,15.06,15.08,181600.0,11.9927,12.0246,11.9768,11.9927,181600.0
2008-03-04 12:10:00,15.08,15.11,15.06,15.07,243200.0,11.9927,12.0166,11.9768,11.9848,243200.0
2008-03-04 12:20:00,15.06,15.07,15.03,15.06,200000.0,11.9768,11.9848,11.953,11.9768,200000.0
2008-03-04 12:30:00,15.06,15.07,15.03,15.05,157600.0,11.9768,11.9848,11.953,11.9689,157600.0
2008-03-04 12:40:00,15.05,15.05,15.02,15.02,159200.0,11.9689,11.9689,11.945,11.945,159200.0
2008-03-04 12:50:00,15.03,15.04,14.98,14.99,362400.0,11.953,11.9609,11.9132,11.9212,362400.0
2008-03-04 13:00:00,15.0,15.01,14.97,14.98,196400.0,11.9291,11.9371,11.9053,11.9132,196400.0
2008-03-04 13:10:00,14.97,15.06,14.97,15.04,229600.0,11.9053,11.9768,11.9053,11.9609,229600.0
2008-03-04 13:20:00,15.03,15.09,15.03,15.07,176800.0,11.953,12.0007,11.953,11.9848,176800.0
2008-03-04 13:30:00,15.06,15.07,14.97,15.01,264800.0,11.9768,11.9848,11.9053,11.9371,264800.0
2008-03-04 13:40:00,15.0,15.06,15.0,15.03,335600.0,11.9291,11.9768,11.9291,11.953,335600.0
2008-03-04 13:50:00,15.02,15.04,14.98,15.0,304000.0,11.945,11.9609,11.9132,11.9291,304000.0
2008-03-04 14:00:00,15.01,15.03,14.96,15.01,544000.0,11.9371,11.953,11.8973,11.9371,544000.0
2008-03-04 14:10:00,15.01,15.04,14.99,15.03,478400.0,11.9371,11.9609,11.9212,11.953,478400.0
2008-03-04 14:20:00,15.03,15.05,15.0,15.0,544000.0,11.953,11.9689,11.9291,11.9291,544000.0
2008-03-04 14:30:00,15.0,15.05,15.0,15.01,397600.0,11.9291,11.9689,11.9291,11.9371,397600.0
2008-03-04 14:40:00,15.01,15.08,15.01,15.06,482400.0,11.9371,11.9927,11.9371,11.9768,482400.0
2008-03-04 14:50:00,15.06,15.06,14.99,15.02,548000.0,11.9768,11.9768,11.9212,11.945,548000.0
2008-03-04 15:00:00,15.01,15.15,15.0,15.12,687600.0,11.9371,12.0484,11.9291,12.0246,687600.0
2008-03-04 15:10:00,15.12,15.15,15.07,15.15,547200.0,12.0246,12.0484,11.9848,12.0484,547200.0
2008-03-04 15:20:00,15.15,15.15,15.08,15.08,630000.0,12.0484,12.0484,11.9927,11.9927,630000.0
2008-03-04 15:30:00,15.09,15.13,15.06,15.13,676000.0,12.0007,12.0325,11.9768,12.0325,676000.0
2008-03-04 15:40:00,15.13,15.22,15.09,15.09,1090400.0,12.0325,12.1041,12.0007,12.0007,1090400.0
2008-03-04 15:50:00,15.09,15.14,15.05,15.11,1162800.0,12.0007,12.0405,11.9689,12.0166,1162800.0
2008-03-05 09:30:00,15.2,15.28,15.14,15.17,351600.0,12.0882,12.1518,12.0405,12.0643,351600.0
2008-03-05 09:40:00,15.18,15.25,15.13,15.25,297600.0,12.0723,12.1279,12.0325,12.1279,297600.0
2008-03-05 09:50:00,15.24,15.35,15.21,15.34,384800.0,12.12,12.2075,12.0961,12.1995,384800.0
2008-03-05 10:00:00,15.34,15.44,15.34,15.38,354800.0,12.1995,12.279,12.1995,12.2313,354800.0
2008-03-05 10:10:00,15.38,15.48,15.38,15.44,322400.0,12.2313,12.3109,12.2313,12.279,322400.0
2008-03-05 10:20:00,15.44,15.44,15.32,15.33,289600.0,12.279,12.279,12.1836,12.1916,289600.0
2008-03-05 10:30:00,15.33,15.35,15.26,15.27,465200.0,12.1916,12.2075,12.1359,12.1438,465200.0
2008-03-05 10:40:00,15.27,15.32,15.25,15.27,240800.0,12.1438,12.1836,12.1279,12.1438,240800.0
2008-03-05 10:50:00,15.27,15.3,15.26,15.27,224800.0,12.1438,12.1677,12.1359,12.1438,224800.0
2008-03-05 11:00:00,15.26,15.27,15.22,15.23,182400.0,12.1359,12.1438,12.1041,12.112,182400.0
2008-03-05 11:10:00,15.23,15.27,15.23,15.24,193200.0,12.112,12.1438,12.112,12.12,193200.0
2008-03-05 11:20:00,15.24,15.26,15.19,15.23,281200.0,12.12,12.1359,12.0802,12.112,281200.0
2008-03-05 11:30:00,15.23,15.26,15.21,15.23,160800.0,12.112,12.1359,12.0961,12.112,160800.0
2008-03-05 11:40:00,15.23,15.23,15.13,15.15,225600.0,12.112,12.112,12.0325,12.0484,225600.0
2008-03-05 11:50:00,15.15,15.2,15.15,15.19,201200.0,12.0484,12.0882,12.0484,12.0802,201200.0
2008-03-05 12:00:00,15.19,15.3,15.19,15.24,484400.0,12.0802,12.1677,12.0802,12.12,484400.0
2008-03-05 12:10:00,15.24,15.3,15.2,15.25,264800.0,12.12,12.1677,12.0882,12.1279,264800.0
2008-03-05 12:20:00,15.26,15.28,15.18,15.23,156000.0,12.1359,12.1518,12.0723,12.112,156000.0
2008-03-05 12:30:00,15.22,15.27,15.17,15.22,254400.0,12.1041,12.1438,12.0643,12.1041,254400.0
2008-03-05 12:40:00,15.21,15.28,15.21,15.25,214400.0,12.0961,12.1518,12.0961,12.1279,214400.0
2008-03-05 12:50:00,15.25,15.27,15.21,15.26,110400.0,12.1279,12.1438,12.0961,12.1359,110400.0
2008-03-05 13:00:00,15.26,15.27,15.21,15.24,135200.0,12.1359,12.1438,12.0961,12.12,135200.0
2008-03-05 13:10:00,15.24,15.26,15.15,15.16,242800.0,12.12,12.1359,12.0484,12.0564,242800.0
2008-03-05 13:20:00,15.16,15.17,15.11,15.13,242000.0,12.0564,12.0643,12.0166,12.0325,242000.0
2008-03-05 13:30:00,15.13,15.13,15.03,15.09,411200.0,12.0325,12.0325,11.953,12.0007,411200.0
2008-03-05 13:40:00,15.09,15.12,15.06,15.08,241200.0,12.0007,12.0246,11.9768,11.9927,241200.0
2008-03-05 13:50:00,15.08,15.13,15.06,15.11,135200.0,11.9927,12.0325,11.9768,12.0166,135200.0
2008-03-05 14:00:00,15.11,15.15,15.08,15.13,189200.0,12.0166,12.0484,11.9927,12.0325,189200.0
2008-03-05 14:10:00,15.13,15.17,15.11,15.17,135200.0,12.0325,12.0643,12.0166,12.0643,135200.0
2008-03-05 14:20:00,15.16,15.16,15.13,15.15,129600.0,12.0564,12.0564,12.0325,12.0484,129600.0
2008-03-05 14:30:00,15.14,15.17,15.12,15.17,180800.0,12.0405,12.0643,12.0246,12.0643,180800.0
2008-03-05 14:40:00,15.17,15.21,15.15,15.2,374400.0,12.0643,12.0961,12.0484,12.0882,374400.0
2008-03-05 14:50:00,15.2,15.23,15.15,15.17,265600.0,12.0882,12.112,12.0484,12.0643,265600.0
2008-03-05 15:00:00,15.17,15.22,15.14,15.19,198400.0,12.0643,12.1041,12.0405,12.0802,198400.0
2008-03-05 15:10:00,15.19,15.21,15.11,15.15,190400.0,12.0802,12.0961,12.0166,12.0484,190400.0
2008-03-05 15:20:00,15.14,15.23,15.13,15.2,194000.0,12.0405,12.112,12.0325,12.0882,194000.0
2008-03-05 15:30:00,15.2,15.26,15.2,15.2,294400.0,12.0882,12.1359,12.0882,12.0882,294400.0
2008-03-05 15:40:00,15.2,15.21,15.16,15.17,460400.0,12.0882,12.0961,12.0564,12.0643,460400.0
2008-03-05 15:50:00,15.17,15.21,15.16,15.21,517200.0,12.0643,12.0961,12.0564,12.0961,517200.0
2008-03-06 09:30:00,14.7,15.16,14.7,15.08,304000.0,11.7357,12.1029,11.7357,12.039,304000.0
2008-03-06 09:40:00,15.08,15.1,15.01,15.05,373600.0,12.039,12.055,11.9832,12.0151,373600.0
2008-03-06 09:50:00,15.06,15.13,15.05,15.1,283600.0,12.0231,12.079,12.0151,12.055,283600.0
2008-03-06 10:00:00,15.1,15.1,15.0,15.02,261200.0,12.055,12.055,11.9752,11.9911,261200.0
2008-03-06 10:10:00,15.02,15.05,15.0,15.01,167200.0,11.9911,12.0151,11.9752,11.9832,167200.0
2008-03-06 10:20:00,15.01,15.1,15.01,15.08,167600.0,11.9832,12.055,11.9832,12.039,167600.0
2008-03-06 10:30:00,15.08,15.11,15.0,15.02,283600.0,12.039,12.063,11.9752,11.9911,283600.0
2008-03-06 10:40:00,15.01,15.05,14.99,15.0,358800.0,11.9832,12.0151,11.9672,11.9752,358800.0
2008-03-06 10:50:00,15.01,15.05,15.0,15.01,274400.0,11.9832,12.0151,11.9752,11.9832,274400.0
2008-03-06 11:00:00,15.02,15.04,14.99,15.01,155200.0,11.9911,12.0071,11.9672,11.9832,155200.0
2008-03-06 11:10:00,15.01,15.02,14.95,15.0,237600.0,11.9832,11.9911,11.9353,11.9752,237600.0
2008-03-06 11:20:00,15.0,15.05,15.0,15.02,234000.0,11.9752,12.0151,11.9752,11.9911,234000.0
2008-03-06 11:30:00,15.02,15.09,15.01,15.06,176400.0,11.9911,12.047,11.9832,12.0231,176400.0
2008-03-06 11:40:00,15.06,15.08,15.04,15.05,173200.0,12.0231,12.039,12.0071,12.0151,173200.0
2008-03-06 11:50:00,15.06,15.09,15.04,15.08,139600.0,12.0231,12.047,12.0071,12.039,139600.0
2008-03-06 12:00:00,15.09,15.09,15.03,15.04,173200.0,12.047,12.047,11.9991,12.0071,173200.0
2008-03-06 12:10:00,15.04,15.08,15.0,15.06,325200.0,12.0071,12.039,11.9752,12.0231,325200.0
2008-03-06 12:20:00,15.06,15.09,15.04,15.05,350000.0,12.0231,12.047,12.0071,12.0151,350000.0
2008-03-06 12:30:00,15.05,15.08,15.03,15.05,322000.0,12.0151,12.039,11.9991,12.0151,322000.0
2008-03-06 12:40:00,15.05,15.09,15.04,15.05,215200.0,12.0151,12.047,12.0071,12.0151,215200.0
2008-03-06 12:50:00,15.05,15.06,15.02,15.04,176000.0,12.0151,12.0231,11.9911,12.0071,176000.0
2008-03-06 13:00:00,15.04,15.1,15.03,15.07,349200.0,12.0071,12.055,11.9991,12.0311,349200.0
2008-03-06 13:10:00,15.07,15.08,15.04,15.06,222400.0,12.0311,12.039,12.0071,12.0231,222400.0
2008-03-06 13:20:00,15.06,15.07,15.05,15.06,169600.0,12.0231,12.0311,12.0151,12.0231,169600.0
2008-03-06 13:30:00,15.06,15.09,15.05,15.08,229600.0,12.0231,12.047,12.0151,12.039,229600.0
2008-03-06 13:40:00,15.08,15.1,15.06,15.1,190000.0,12.039,12.055,12.0231,12.055,190000.0
2008-03-06 13:50:00,15.1,15.1,15.06,15.06,159200.0,12.055,12.055,12.0231,12.0231,159200.0
2008-03-06 14:00:00,15.06,15.11,15.06,15.09,294800.0,12.0231,12.063,12.0231,12.047,294800.0
2008-03-06 14:10:00,15.09,15.1,15.06,15.08,234400.0,12.047,12.055,12.0231,12.039,234400.0
2008-03-06 14:20:00,15.08,15.08,15.04,15.06,306400.0,12.039,12.039,12.0071,12.0231,306400.0
2008-03-06 14:30:00,15.06,15.08,15.03,15.07,282800.0,12.0231,12.039,11.9991,12.0311,282800.0
2008-03-06 14:40:00,15.06,15.11,15.05,15.08,239600.0,12.0231,12.063,12.0151,12.039,239600.0
2008-03-06 14:50:00,15.08,15.1,15.04,15.04,311200.0,12.039,12.055,12.0071,12.0071,311200.0
2008-03-06 15:00:00,15.04,15.05,15.0,15.04,637600.0,12.0071,12.0151,11.9752,12.0071,637600.0
2008-03-06 15:10:00,15.03,15.04,14.99,15.03,335200.0,11.9991,12.0071,11.9672,11.9991,335200.0
2008-03-06 15:20:00,15.04,15.05,15.01,15.03,562800.0,12.0071,12.0151,11.9832,11.9991,562800.0
2008-03-06 15:30:00,15.03,15.03,14.97,14.99,912000.0,11.9991,11.9991,11.9512,11.9672,912000.0
2008-03-06 15:40:00,14.99,14.99,14.89,14.89,863200.0,11.9672,11.9672,11.8874,11.8874,863200.0
2008-03-06 15:50:00,14.89,14.92,14.86,14.88,1946400.0,11.8874,11.9113,11.8634,11.8794,1946400.0
2008-03-07 09:30:00,14.75,14.79,14.7,14.78,476400.0,11.7756,11.8075,11.7357,11.7995,476400.0
2008-03-07 09:40:00,14.78,14.91,14.78,14.86,602800.0,11.7995,11.9033,11.7995,11.8634,602800.0
2008-03-07 09:50:00,14.86,14.88,14.8,14.88,526000.0,11.8634,11.8794,11.8155,11.8794,526000.0
2008-03-07 10:00:00,14.86,14.9,14.8,14.8,499600.0,11.8634,11.8953,11.8155,11.8155,499600.0
2008-03-07 10:10:00,14.8,14.88,14.8,14.88,476000.0,11.8155,11.8794,11.8155,11.8794,476000.0
2008-03-07 10:20:00,14.88,14.93,14.78,14.83,625200.0,11.8794,11.9193,11.7995,11.8395,625200.0
2008-03-07 10:30:00,14.82,14.86,14.77,14.85,593200.0,11.8315,11.8634,11.7916,11.8554,593200.0
2008-03-07 10:40:00,14.85,14.9,14.78,14.8,297600.0,11.8554,11.8953,11.7995,11.8155,297600.0
2008-03-07 10:50:00,14.8,14.8,14.7,14.74,238800.0,11.8155,11.8155,11.7357,11.7676,238800.0
2008-03-07 11:00:00,14.73,14.76,14.71,14.75,231200.0,11.7596,11.7836,11.7437,11.7756,231200.0
2008-03-07 11:10:00,14.74,14.77,14.67,14.68,348800.0,11.7676,11.7916,11.7117,11.7197,348800.0
2008-03-07 11:20:00,14.68,14.74,14.65,14.67,314800.0,11.7197,11.7676,11.6958,11.7117,314800.0
2008-03-07 11:30:00,14.67,14.71,14.66,14.71,239200.0,11.7117,11.7437,11.7037,11.7437,239200.0
2008-03-07 11:40:00,14.72,14.72,14.56,14.57,352400.0,11.7516,11.7516,11.6239,11.6319,352400.0
2008-03-07 11:50:00,14.58,14.58,14.54,14.58,409600.0,11.6399,11.6399,11.6079,11.6399,409600.0
2008-03-07 12:00:00,14.58,14.6,14.54,14.56,305600.0,11.6399,11.6558,11.6079,11.6239,305600.0
2008-03-07 12:10:00,14.56,14.58,14.52,14.55,318000.0,11.6239,11.6399,11.592,11.6159,318000.0
2008-03-07 12:20:00,14.54,14.61,14.54,14.61,312000.0,11.6079,11.6638,11.6079,11.6638,312000.0
2008-03-07 12:30:00,14.61,14.64,14.59,14.6,396800.0,11.6638,11.6878,11.6479,11.6558,396800.0
2008-03-07 12:40:00,14.6,14.66,14.6,14.65,146400.0,11.6558,11.7037,11.6558,11.6958,146400.0
2008-03-07 12:50:00,14.65,14.65,14.6,14.65,142000.0,11.6958,11.6958,11.6558,11.6958,142000.0
2008-03-07 13:00:00,14.65,14.65,14.61,14.61,97200.0,11.6958,11.6958,11.6638,11.6638,97200.0
2008-03-07 13:10:00,14.61,14.61,14.55,14.56,211200.0,11.6638,11.6638,11.6159,11.6239,211200.0
2008-03-07 13:20:00,14.56,14.58,14.55,14.58,182400.0,11.6239,11.6399,11.6159,11.6399,182400.0
2008-03-07 13:30:00,14.58,14.58,14.54,14.56,172400.0,11.6399,11.6399,11.6079,11.6239,172400.0
2008-03-07 13:40:00,14.56,14.56,14.52,14.54,267200.0,11.6239,11.6239,11.592,11.6079,267200.0
2008-03-07 13:50:00,14.54,14.54,14.46,14.47,584800.0,11.6079,11.6079,11.5441,11.5521,584800.0
2008-03-07 14:00:00,14.47,14.55,14.42,14.55,590800.0,11.5521,11.6159,11.5121,11.6159,590800.0
2008-03-07 14:10:00,14.55,14.56,14.53,14.54,588800.0,11.6159,11.6239,11.6,11.6079,588800.0
2008-03-07 14:20:00,14.54,14.54,14.46,14.5,710800.0,11.6079,11.6079,11.5441,11.576,710800.0
2008-03-07 14:30:00,14.5,14.5,14.47,14.47,356400.0,11.576,11.576,11.5521,11.5521,356400.0
2008-03-07 14:40:00,14.47,14.52,14.47,14.52,199600.0,11.5521,11.592,11.5521,11.592,199600.0
2008-03-07 14:50:00,14.52,14.6,14.51,14.59,347600.0,11.592,11.6558,11.584,11.6479,347600.0
2008-03-07 15:00:00,14.59,14.62,14.54,14.6,407200.0,11.6479,11.6718,11.6079,11.6558,407200.0
2008-03-07 15:10:00,14.6,14.7,14.58,14.69,458800.0,11.6558,11.7357,11.6399,11.7277,458800.0
2008-03-07 15:20:00,14.69,14.71,14.63,14.67,957200.0,11.7277,11.7437,11.6798,11.7117,957200.0
2008-03-07 15:30:00,14.67,14.67,14.59,14.65,750000.0,11.7117,11.7117,11.6479,11.6958,750000.0
2008-03-07 15:40:00,14.65,14.69,14.57,14.59,861600.0,11.6958,11.7277,11.6319,11.6479,861600.0
2008-03-07 15:50:00,14.59,14.61,14.56,14.58,972400.0,11.6479,11.6638,11.6239,11.6399,972400.0
2008-03-10 09:30:00,14.55,14.67,14.53,14.63,232400.0,11.6159,11.7117,11.6,11.6798,232400.0
2008-03-10 09:40:00,14.63,14.67,14.55,14.56,234400.0,11.6798,11.7117,11.6159,11.6239,234400.0
2008-03-10 09:50:00,14.56,14.69,14.56,14.69,160800.0,11.6239,11.7277,11.6239,11.7277,160800.0
2008-03-10 10:00:00,14.69,14.74,14.64,14.67,280800.0,11.7277,11.7676,11.6878,11.7117,280800.0
2008-03-10 10:10:00,14.67,14.72,14.66,14.67,207600.0,11.7117,11.7516,11.7037,11.7117,207600.0
2008-03-10 10:20:00,14.67,14.71,14.61,14.7,174800.0,11.7117,11.7437,11.6638,11.7357,174800.0
2008-03-10 10:30:00,14.7,14.74,14.68,14.72,342400.0,11.7357,11.7676,11.7197,11.7516,342400.0
2008-03-10 10:40:00,14.71,14.72,14.65,14.67,285200.0,11.7437,11.7516,11.6958,11.7117,285200.0
2008-03-10 10:50:00,14.67,14.68,14.59,14.59,283600.0,11.7117,11.7197,11.6479,11.6479,283600.0
2008-03-10 11:00:00,14.59,14.63,14.57,14.58,262400.0,11.6479,11.6798,11.6319,11.6399,262400.0
2008-03-10 11:10:00,14.58,14.61,14.54,14.54,199200.0,11.6399,11.6638,11.6079,11.6079,199200.0
2008-03-10 11:20:00,14.54,14.54,14.42,14.43,672800.0,11.6079,11.6079,11.5121,11.5201,672800.0
2008-03-10 11:30:00,14.43,14.43,14.39,14.39,471200.0,11.5201,11.5201,11.4882,11.4882,471200.0
2008-03-10 11:40:00,14.39,14.41,14.32,14.38,638800.0,11.4882,11.5042,11.4323,11.4802,638800.0
2008-03-10 11:50:00,14.38,14.44,14.37,14.44,407600.0,11.4802,11.5281,11.4722,11.5281,407600.0
2008-03-10 12:00:00,14.44,14.47,14.38,14.47,227200.0,11.5281,11.5521,11.4802,11.5521,227200.0
2008-03-10 12:10:00,14.47,14.5,14.44,14.49,310800.0,11.5521,11.576,11.5281,11.568,310800.0
2008-03-10 12:20:00,14.49,14.54,14.48,14.49,370400.0,11.568,11.6079,11.56,11.568,370400.0
2008-03-10 12:30:00,14.48,14.5,14.44,14.46,486800.0,11.56,11.576,11.5281,11.5441,486800.0
2008-03-10 12:40:00,14.46,14.47,14.43,14.43,294400.0,11.5441,11.5521,11.5201,11.5201,294400.0
2008-03-10 12:50:00,14.42,14.48,14.38,14.45,367600.0,11.5121,11.56,11.4802,11.5361,367600.0
2008-03-10 13:00:00,14.45,14.49,14.42,14.45,165600.0,11.5361,11.568,11.5121,11.5361,165600.0
2008-03-10 13:10:00,14.45,14.48,14.43,14.44,134000.0,11.5361,11.56,11.5201,11.5281,134000.0
2008-03-10 13:20:00,14.43,14.44,14.39,14.4,206800.0,11.5201,11.5281,11.4882,11.4962,206800.0
2008-03-10 13:30:00,14.39,14.42,14.34,14.35,297200.0,11.4882,11.5121,11.4483,11.4563,297200.0
2008-03-10 13:40:00,14.35,14.37,14.3,14.31,359200.0,11.4563,11.4722,11.4163,11.4243,359200.0
2008-03-10 13:50:00,14.31,14.34,14.29,14.31,710400.0,11.4243,11.4483,11.4084,11.4243,710400.0
2008-03-10 14:00:00,14.31,14.35,14.27,14.27,454800.0,11.4243,11.4563,11.3924,11.3924,454800.0
2008-03-10 14:10:00,14.27,14.31,14.26,14.27,402000.0,11.3924,11.4243,11.3844,11.3924,402000.0
2008-03-10 14:20:00,14.27,14.28,14.19,14.22,282400.0,11.3924,11.4004,11.3285,11.3525,282400.0
2008-03-10 14:30:00,14.22,14.32,14.21,14.29,370800.0,11.3525,11.4323,11.3445,11.4084,370800.0
2008-03-10 14:40:00,14.29,14.34,14.27,14.29,396800.0,11.4084,11.4483,11.3924,11.4084,396800.0
2008-03-10 14:50:00,14.3,14.31,14.26,14.27,289200.0,11.4163,11.4243,11.3844,11.3924,289200.0
2008-03-10 15:00:00,14.27,14.3,14.24,14.26,342800.0,11.3924,11.4163,11.3684,11.3844,342800.0
2008-03-10 15:10:00,14.26,14.27,14.22,14.25,360800.0,11.3844,11.3924,11.3525,11.3764,360800.0
2008-03-10 15:20:00,14.25,14.3,14.24,14.27,633600.0,11.3764,11.4163,11.3684,11.3924,633600.0
2008-03-10 15:30:00,14.28,14.29,14.24,14.24,747600.0,11.4004,11.4084,11.3684,11.3684,747600.0
2008-03-10 15:40:00,14.25,14.27,14.22,14.25,708400.0,11.3764,11.3924,11.3525,11.3764,708400.0
2008-03-10 15:50:00,14.25,14.29,14.22,14.26,1628000.0,11.3764,11.4084,11.3525,11.3844,1628000.0
2008-03-11 09:30:00,14.54,14.55,14.4,14.46,570400.0,11.6079,11.6159,11.4962,11.5441,570400.0
2008-03-11 09:40:00,14.47,14.51,14.45,14.46,306800.0,11.5521,11.584,11.5361,11.5441,306800.0
2008-03-11 09:50:00,14.46,14.47,14.4,14.4,279600.0,11.5441,11.5521,11.4962,11.4962,279600.0
2008-03-11 10:00:00,14.4,14.42,14.33,14.34,590000.0,11.4962,11.5121,11.4403,11.4483,590000.0
2008-03-11 10:10:00,14.34,14.48,14.34,14.46,660800.0,11.4483,11.56,11.4483,11.5441,660800.0
2008-03-11 10:20:00,14.46,14.49,14.45,14.47,293200.0,11.5441,11.568,11.5361,11.5521,293200.0
2008-03-11 10:30:00,14.48,14.49,14.4,14.4,194000.0,11.56,11.568,11.4962,11.4962,194000.0
2008-03-11 10:40:00,14.4,14.4,14.35,14.36,233600.0,11.4962,11.4962,11.4563,11.4642,233600.0
2008-03-11 10:50:00,14.35,14.38,14.34,14.38,220800.0,11.4563,11.4802,11.4483,11.4802,220800.0
2008-03-11 11:00:00,14.38,14.39,14.3,14.3,197200.0,11.4802,11.4882,11.4163,11.4163,197200.0
2008-03-11 11:10:00,14.3,14.3,14.23,14.24,279200.0,11.4163,11.4163,11.3604,11.3684,279200.0
2008-03-11 11:20:00,14.24,14.26,14.22,14.24,701200.0,11.3684,11.3844,11.3525,11.3684,701200.0
2008-03-11 11:30:00,14.24,14.29,14.24,14.27,303200.0,11.3684,11.4084,11.3684,11.3924,303200.0
2008-03-11 11:40:00,14.27,14.29,14.23,14.23,295600.0,11.3924,11.4084,11.3604,11.3604,295600.0
2008-03-11 11:50:00,14.23,14.24,14.19,14.22,258400.0,11.3604,11.3684,11.3285,11.3525,258400.0
2008-03-11 12:00:00,14.22,14.28,14.18,14.28,296400.0,11.3525,11.4004,11.3205,11.4004,296400.0
2008-03-11 12:10:00,14.27,14.28,14.22,14.22,262400.0,11.3924,11.4004,11.3525,11.3525,262400.0
2008-03-11 12:20:00,14.22,14.27,14.19,14.2,226400.0,11.3525,11.3924,11.3285,11.3365,226400.0
2008-03-11 12:30:00,14.2,14.26,14.19,14.24,167200.0,11.3365,11.3844,11.3285,11.3684,167200.0
2008-03-11 12:40:00,14.24,14.28,14.18,14.18,222400.0,11.3684,11.4004,11.3205,11.3205,222400.0
2008-03-11 12:50:00,14.18,14.28,14.18,14.26,276000.0,11.3205,11.4004,11.3205,11.3844,276000.0
2008-03-11 13:00:00,14.25,14.27,14.22,14.24,273200.0,11.3764,11.3924,11.3525,11.3684,273200.0
2008-03-11 13:10:00,14.24,14.32,14.24,14.31,344800.0,11.3684,11.4323,11.3684,11.4243,344800.0
2008-03-11 13:20:00,14.31,14.36,14.29,14.36,313200.0,11.4243,11.4642,11.4084,11.4642,313200.0
2008-03-11 13:30:00,14.36,14.37,14.3,14.31,196000.0,11.4642,11.4722,11.4163,11.4243,196000.0
2008-03-11 13:40:00,14.31,14.33,14.29,14.32,191600.0,11.4243,11.4403,11.4084,11.4323,191600.0
2008-03-11 13:50:00,14.32,14.36,14.31,14.36,212800.0,11.4323,11.4642,11.4243,11.4642,212800.0
2008-03-11 14:00:00,14.36,14.41,14.36,14.38,392000.0,11.4642,11.5042,11.4642,11.4802,392000.0
2008-03-11 14:10:00,14.37,14.39,14.35,14.37,214800.0,11.4722,11.4882,11.4563,11.4722,214800.0
2008-03-11 14:20:00,14.36,14.37,14.31,14.32,192400.0,11.4642,11.4722,11.4243,11.4323,192400.0
2008-03-11 14:30:00,14.32,14.38,14.31,14.37,273600.0,11.4323,11.4802,11.4243,11.4722,273600.0
2008-03-11 14:40:00,14.37,14.42,14.35,14.42,487600.0,11.4722,11.5121,11.4563,11.5121,487600.0
2008-03-11 14:50:00,14.42,14.44,14.39,14.39,522400.0,11.5121,11.5281,11.4882,11.4882,522400.0
2008-03-11 15:00:00,14.39,14.41,14.37,14.39,415200.0,11.4882,11.5042,11.4722,11.4882,415200.0
2008-03-11 15:10:00,14.38,14.46,14.37,14.45,411600.0,11.4802,11.5441,11.4722,11.5361,411600.0
2008-03-11 15:20:00,14.45,14.51,14.45,14.49,370800.0,11.5361,11.584,11.5361,11.568,370800.0
2008-03-11 15:30:00,14.49,14.5,14.44,14.48,560400.0,11.568,11.576,11.5281,11.56,560400.0
2008-03-11 15:40:00,14.47,14.49,14.43,14.46,485600.0,11.5521,11.568,11.5201,11.5441,485600.0
2008-03-11 15:50:00,14.46,14.49,14.45,14.48,1380800.0,11.5441,11.568,11.5361,11.56,1380800.0
2008-03-12 09:30:00,14.5,14.78,14.5,14.78,556400.0,11.576,11.7995,11.576,11.7995,556400.0
2008-03-12 09:40:00,14.78,14.79,14.74,14.76,581200.0,11.7995,11.8075,11.7676,11.7836,581200.0
2008-03-12 09:50:00,14.75,14.83,14.64,14.77,745600.0,11.7756,11.8395,11.6878,11.7916,745600.0
2008-03-12 10:00:00,14.76,14.85,14.7,14.72,741600.0,11.7836,11.8554,11.7357,11.7516,741600.0
2008-03-12 10:10:00,14.72,14.74,14.68,14.73,317200.0,11.7516,11.7676,11.7197,11.7596,317200.0
2008-03-12 10:20:00,14.74,14.77,14.74,14.75,141600.0,11.7676,11.7916,11.7676,11.7756,141600.0
2008-03-12 10:30:00,14.75,14.84,14.75,14.84,298800.0,11.7756,11.8474,11.7756,11.8474,298800.0
2008-03-12 10:40:00,14.83,14.86,14.82,14.85,191600.0,11.8395,11.8634,11.8315,11.8554,191600.0
2008-03-12 10:50:00,14.86,14.9,14.86,14.88,169600.0,11.8634,11.8953,11.8634,11.8794,169600.0
2008-03-12 11:00:00,14.88,14.91,14.87,14.9,204400.0,11.8794,11.9033,11.8714,11.8953,204400.0
2008-03-12 11:10:00,14.91,14.97,14.9,14.95,389600.0,11.9033,11.9512,11.8953,11.9353,389600.0
2008-03-12 11:20:00,14.95,14.97,14.94,14.94,172000.0,11.9353,11.9512,11.9273,11.9273,172000.0
2008-03-12 11:30:00,14.94,14.96,14.9,14.9,165600.0,11.9273,11.9432,11.8953,11.8953,165600.0
2008-03-12 11:40:00,14.9,14.92,14.89,14.89,175200.0,11.8953,11.9113,11.8874,11.8874,175200.0
2008-03-12 11:50:00,14.89,14.9,14.86,14.9,258000.0,11.8874,11.8953,11.8634,11.8953,258000.0
2008-03-12 12:00:00,14.9,14.9,14.86,14.88,175200.0,11.8953,11.8953,11.8634,11.8794,175200.0
2008-03-12 12:10:00,14.89,14.91,14.87,14.89,240400.0,11.8874,11.9033,11.8714,11.8874,240400.0
2008-03-12 12:20:00,14.89,14.91,14.87,14.88,154000.0,11.8874,11.9033,11.8714,11.8794,154000.0
2008-03-12 12:30:00,14.89,14.94,14.89,14.94,116400.0,11.8874,11.9273,11.8874,11.9273,116400.0
2008-03-12 12:40:00,14.94,14.97,14.93,14.97,426800.0,11.9273,11.9512,11.9193,11.9512,426800.0
2008-03-12 12:50:00,14.97,14.99,14.95,14.99,300400.0,11.9512,11.9672,11.9353,11.9672,300400.0
2008-03-12 13:00:00,14.99,15.06,14.99,15.03,340400.0,11.9672,12.0231,11.9672,11.9991,340400.0
2008-03-12 13:10:00,15.03,15.03,14.98,14.98,201600.0,11.9991,11.9991,11.9592,11.9592,201600.0
2008-03-12 13:20:00,14.98,15.05,14.97,15.04,261200.0,11.9592,12.0151,11.9512,12.0071,261200.0
2008-03-12 13:30:00,15.04,15.05,15.01,15.02,283600.0,12.0071,12.0151,11.9832,11.9911,283600.0
2008-03-12 13:40:00,15.02,15.04,14.94,14.97,398000.0,11.9911,12.0071,11.9273,11.9512,398000.0
2008-03-12 13:50:00,14.97,14.98,14.96,14.96,75200.0,11.9512,11.9592,11.9432,11.9432,75200.0
2008-03-12 14:00:00,14.97,14.98,14.92,14.95,306400.0,11.9512,11.9592,11.9113,11.9353,306400.0
2008-03-12 14:10:00,14.95,14.97,14.92,14.95,315200.0,11.9353,11.9512,11.9113,11.9353,315200.0
2008-03-12 14:20:00,14.95,14.98,14.92,14.94,224000.0,11.9353,11.9592,11.9113,11.9273,224000.0
2008-03-12 14:30:00,14.94,15.0,14.93,14.97,222800.0,11.9273,11.9752,11.9193,11.9512,222800.0
2008-03-12 14:40:00,14.97,15.03,14.97,15.03,252000.0,11.9512,11.9991,11.9512,11.9991,252000.0
2008-03-12 14:50:00,15.03,15.03,15.01,15.01,244000.0,11.9991,11.9991,11.9832,11.9832,244000.0
2008-03-12 15:00:00,15.01,15.04,14.99,15.03,379200.0,11.9832,12.0071,11.9672,11.9991,379200.0
2008-03-12 15:10:00,15.03,15.05,14.99,15.05,452800.0,11.9991,12.0151,11.9672,12.0151,452800.0
2008-03-12 15:20:00,15.04,15.07,15.01,15.05,572800.0,12.0071,12.0311,11.9832,12.0151,572800.0
2008-03-12 15:30:00,15.05,15.05,14.97,14.97,705600.0,12.0151,12.0151,11.9512,11.9512,705600.0
2008-03-12 15:40:00,14.97,15.01,14.96,15.0,810000.0,11.9512,11.9832,11.9432,11.9752,810000.0
2008-03-12 15:50:00,15.0,15.01,14.93,14.96,1200000.0,11.9752,11.9832,11.9193,11.9432,1200000.0
2008-03-13 09:30:00,14.71,14.84,14.71,14.76,500400.0,11.7437,11.8474,11.7437,11.7836,500400.0
2008-03-13 09:40:00,14.76,14.77,14.65,14.75,390000.0,11.7836,11.7916,11.6958,11.7756,390000.0
2008-03-13 09:50:00,14.75,14.76,14.7,14.71,344800.0,11.7756,11.7836,11.7357,11.7437,344800.0
2008-03-13 10:00:00,14.7,14.73,14.64,14.66,371200.0,11.7357,11.7596,11.6878,11.7037,371200.0
2008-03-13 10:10:00,14.67,14.74,14.63,14.63,263200.0,11.7117,11.7676,11.6798,11.6798,263200.0
2008-03-13 10:20:00,14.63,14.64,14.54,14.58,230800.0,11.6798,11.6878,11.6079,11.6399,230800.0
2008-03-13 10:30:00,14.59,14.6,14.5,14.51,370400.0,11.6479,11.6558,11.576,11.584,370400.0
2008-03-13 10:40:00,14.51,14.63,14.51,14.61,312000.0,11.584,11.6798,11.584,11.6638,312000.0
2008-03-13 10:50:00,14.61,14.64,14.59,14.62,265600.0,11.6638,11.6878,11.6479,11.6718,265600.0
2008-03-13 11:00:00,14.62,14.76,14.6,14.76,653200.0,11.6718,11.7836,11.6558,11.7836,653200.0
2008-03-13 11:10:00,14.76,14.83,14.74,14.77,706400.0,11.7836,11.8395,11.7676,11.7916,706400.0
2008-03-13 11:20:00,14.76,14.93,14.75,14.87,629200.0,11.7836,11.9193,11.7756,11.8714,629200.0
2008-03-13 11:30:00,14.86,15.04,14.86,14.9,534800.0,11.8634,12.0071,11.8634,11.8953,534800.0
2008-03-13 11:40:00,14.9,14.94,14.85,14.86,298400.0,11.8953,11.9273,11.8554,11.8634,298400.0
2008-03-13 11:50:00,14.86,14.94,14.86,14.94,280400.0,11.8634,11.9273,11.8634,11.9273,280400.0
2008-03-13 12:00:00,14.94,15.03,14.94,14.97,551600.0,11.9273,11.9991,11.9273,11.9512,551600.0
2008-03-13 12:10:00,14.97,15.1,14.97,15.06,646000.0,11.9512,12.055,11.9512,12.0231,646000.0
2008-03-13 12:20:00,15.06,15.11,15.04,15.1,803200.0,12.0231,12.063,12.0071,12.055,803200.0
2008-03-13 12:30:00,15.1,15.12,15.03,15.06,761600.0,12.055,12.071,11.9991,12.0231,761600.0
2008-03-13 12:40:00,15.06,15.06,14.95,14.97,298000.0,12.0231,12.0231,11.9353,11.9512,298000.0
2008-03-13 12:50:00,14.97,15.03,14.97,14.99,304000.0,11.9512,11.9991,11.9512,11.9672,304000.0
2008-03-13 13:00:00,15.0,15.08,14.97,15.03,438000.0,11.9752,12.039,11.9512,11.9991,438000.0
2008-03-13 13:10:00,15.02,15.06,14.98,15.06,514000.0,11.9911,12.0231,11.9592,12.0231,514000.0
2008-03-13 13:20:00,15.07,15.25,15.07,15.24,483600.0,12.0311,12.1748,12.0311,12.1668,483600.0
2008-03-13 13:30:00,15.24,15.26,15.18,15.22,359200.0,12.1668,12.1827,12.1189,12.1508,359200.0
2008-03-13 13:40:00,15.22,15.22,15.15,15.18,396000.0,12.1508,12.1508,12.0949,12.1189,396000.0
2008-03-13 13:50:00,15.17,15.29,15.17,15.26,435200.0,12.1109,12.2067,12.1109,12.1827,435200.0
2008-03-13 14:00:00,15.25,15.34,15.22,15.31,498000.0,12.1748,12.2466,12.1508,12.2227,498000.0
2008-03-13 14:10:00,15.3,15.34,15.26,15.29,457600.0,12.2147,12.2466,12.1827,12.2067,457600.0
2008-03-13 14:20:00,15.29,15.31,15.26,15.3,537600.0,12.2067,12.2227,12.1827,12.2147,537600.0
2008-03-13 14:30:00,15.3,15.3,15.22,15.24,609600.0,12.2147,12.2147,12.1508,12.1668,609600.0
2008-03-13 14:40:00,15.24,15.25,15.2,15.22,322400.0,12.1668,12.1748,12.1348,12.1508,322400.0
2008-03-13 14:50:00,15.22,15.24,15.19,15.23,374000.0,12.1508,12.1668,12.1269,12.1588,374000.0
2008-03-13 15:00:00,15.24,15.26,15.18,15.25,564000.0,12.1668,12.1827,12.1189,12.1748,564000.0
2008-03-13 15:10:00,15.25,15.26,15.2,15.22,482400.0,12.1748,12.1827,12.1348,12.1508,482400.0
2008-03-13 15:20:00,15.22,15.29,15.19,15.26,463200.0,12.1508,12.2067,12.1269,12.1827,463200.0
2008-03-13 15:30:00,15.26,15.31,15.22,15.28,511200.0,12.1827,12.2227,12.1508,12.1987,511200.0
2008-03-13 15:40:00,15.28,15.3,15.22,15.23,697600.0,12.1987,12.2147,12.1508,12.1588,697600.0
2008-03-13 15:50:00,15.22,15.3,15.22,15.28,998800.0,12.1508,12.2147,12.1508,12.1987,998800.0
2008-03-14 09:30:00,15.4,15.4,15.13,15.2,363200.0,12.2945,12.2945,12.079,12.1348,363200.0
2008-03-14 09:40:00,15.19,15.2,15.04,15.1,470400.0,12.1269,12.1348,12.0071,12.055,470400.0
2008-03-14 09:50:00,15.09,15.13,14.91,14.91,326800.0,12.047,12.079,11.9033,11.9033,326800.0
2008-03-14 10:00:00,14.91,15.17,14.86,15.15,604000.0,11.9033,12.1109,11.8634,12.0949,604000.0
2008-03-14 10:10:00,15.15,15.23,15.03,15.18,349200.0,12.0949,12.1588,11.9991,12.1189,349200.0
2008-03-14 10:20:00,15.18,15.2,15.05,15.12,461600.0,12.1189,12.1348,12.0151,12.071,461600.0
2008-03-14 10:30:00,15.11,15.21,15.11,15.16,444800.0,12.063,12.1428,12.063,12.1029,444800.0
2008-03-14 10:40:00,15.16,15.19,15.09,15.13,655600.0,12.1029,12.1269,12.047,12.079,655600.0
2008-03-14 10:50:00,15.13,15.24,15.13,15.22,317600.0,12.079,12.1668,12.079,12.1508,317600.0
2008-03-14 11:00:00,15.21,15.25,15.18,15.23,330400.0,12.1428,12.1748,12.1189,12.1588,330400.0
2008-03-14 11:10:00,15.22,15.22,15.07,15.08,398000.0,12.1508,12.1508,12.0311,12.039,398000.0
2008-03-14 11:20:00,15.07,15.16,15.06,15.15,368400.0,12.0311,12.1029,12.0231,12.0949,368400.0
2008-03-14 11:30:00,15.15,15.23,15.12,15.2,263600.0,12.0949,12.1588,12.071,12.1348,263600.0
2008-03-14 11:40:00,15.2,15.29,15.17,15.25,334400.0,12.1348,12.2067,12.1109,12.1748,334400.0
2008-03-14 11:50:00,15.25,15.25,15.08,15.13,248400.0,12.1748,12.1748,12.039,12.079,248400.0
2008-03-14 12:00:00,15.13,15.19,15.12,15.18,177600.0,12.079,12.1269,12.071,12.1189,177600.0
2008-03-14 12:10:00,15.18,15.22,15.15,15.18,188400.0,12.1189,12.1508,12.0949,12.1189,188400.0
2008-03-14 12:20:00,15.17,15.18,15.11,15.13,176000.0,12.1109,12.1189,12.063,12.079,176000.0
2008-03-14 12:30:00,15.13,15.15,15.04,15.05,302400.0,12.079,12.0949,12.0071,12.0151,302400.0
2008-03-14 12:40:00,15.04,15.1,14.97,15.07,327200.0,12.0071,12.055,11.9512,12.0311,327200.0
2008-03-14 12:50:00,15.08,15.13,14.99,15.03,272400.0,12.039,12.079,11.9672,11.9991,272400.0
2008-03-14 13:00:00,15.03,15.04,14.94,15.0,318800.0,11.9991,12.0071,11.9273,11.9752,318800.0
2008-03-14 13:10:00,15.0,15.03,14.95,15.01,305600.0,11.9752,11.9991,11.9353,11.9832,305600.0
2008-03-14 13:20:00,15.01,15.01,14.95,14.99,282400.0,11.9832,11.9832,11.9353,11.9672,282400.0
2008-03-14 13:30:00,14.99,15.05,14.96,15.03,339200.0,11.9672,12.0151,11.9432,11.9991,339200.0
2008-03-14 13:40:00,15.03,15.08,15.01,15.04,320800.0,11.9991,12.039,11.9832,12.0071,320800.0
2008-03-14 13:50:00,15.04,15.04,14.94,14.95,355200.0,12.0071,12.0071,11.9273,11.9353,355200.0
2008-03-14 14:00:00,14.94,14.99,14.92,14.96,369600.0,11.9273,11.9672,11.9113,11.9432,369600.0
2008-03-14 14:10:00,14.96,14.96,14.88,14.9,533600.0,11.9432,11.9432,11.8794,11.8953,533600.0
2008-03-14 14:20:00,14.9,14.92,14.88,14.91,695200.0,11.8953,11.9113,11.8794,11.9033,695200.0
2008-03-14 14:30:00,14.9,14.92,14.83,14.84,452800.0,11.8953,11.9113,11.8395,11.8474,452800.0
2008-03-14 14:40:00,14.85,15.0,14.84,14.9,712000.0,11.8554,11.9752,11.8474,11.8953,712000.0
2008-03-14 14:50:00,14.91,14.94,14.88,14.92,326000.0,11.9033,11.9273,11.8794,11.9113,326000.0
2008-03-14 15:00:00,14.92,14.96,14.88,14.92,545200.0,11.9113,11.9432,11.8794,11.9113,545200.0
2008-03-14 15:10:00,14.92,15.05,14.9,15.01,988000.0,11.9113,12.0151,11.8953,11.9832,988000.0
2008-03-14 15:20:00,15.01,15.15,15.0,15.09,1204400.0,11.9832,12.0949,11.9752,12.047,1204400.0
2008-03-14 15:30:00,15.09,15.1,14.96,14.99,880800.0,12.047,12.055,11.9432,11.9672,880800.0
2008-03-14 15:40:00,14.99,15.01,14.9,14.94,863200.0,11.9672,11.9832,11.8953,11.9273,863200.0
2008-03-14 15:50:00,14.95,15.03,14.9,15.01,1166800.0,11.9353,11.9991,11.8953,11.9832,1166800.0
2008-03-17 09:30:00,14.61,14.93,14.44,14.86,862400.0,11.6638,11.9193,11.5281,11.8634,862400.0
2008-03-17 09:40:00,14.87,15.01,14.78,14.99,745200.0,11.8714,11.9832,11.7995,11.9672,745200.0
2008-03-17 09:50:00,15.0,15.04,14.91,14.96,762800.0,11.9752,12.0071,11.9033,11.9432,762800.0
2008-03-17 10:00:00,14.97,15.0,14.91,14.93,556000.0,11.9512,11.9752,11.9033,11.9193,556000.0
2008-03-17 10:10:00,14.94,14.97,14.89,14.93,398800.0,11.9273,11.9512,11.8874,11.9193,398800.0
2008-03-17 10:20:00,14.92,15.0,14.92,14.97,356000.0,11.9113,11.9752,11.9113,11.9512,356000.0
2008-03-17 10:30:00,14.98,15.01,14.89,14.95,292000.0,11.9592,11.9832,11.8874,11.9353,292000.0
2008-03-17 10:40:00,14.96,15.02,14.94,14.99,304400.0,11.9432,11.9911,11.9273,11.9672,304400.0
2008-03-17 10:50:00,14.99,15.03,14.91,14.92,476800.0,11.9672,11.9991,11.9033,11.9113,476800.0
2008-03-17 11:00:00,14.92,14.97,14.91,14.95,373200.0,11.9113,11.9512,11.9033,11.9353,373200.0
2008-03-17 11:10:00,14.94,14.94,14.84,14.88,376000.0,11.9273,11.9273,11.8474,11.8794,376000.0
2008-03-17 11:20:00,14.88,14.88,14.83,14.88,446800.0,11.8794,11.8794,11.8395,11.8794,446800.0
2008-03-17 11:30:00,14.88,14.94,14.88,14.92,422400.0,11.8794,11.9273,11.8794,11.9113,422400.0
2008-03-17 11:40:00,14.93,14.96,14.89,14.92,352000.0,11.9193,11.9432,11.8874,11.9113,352000.0
2008-03-17 11:50:00,14.91,14.93,14.8,14.81,252000.0,11.9033,11.9193,11.8155,11.8235,252000.0
2008-03-17 12:00:00,14.81,14.88,14.8,14.86,356800.0,11.8235,11.8794,11.8155,11.8634,356800.0
2008-03-17 12:10:00,14.86,14.89,14.84,14.89,227200.0,11.8634,11.8874,11.8474,11.8874,227200.0
2008-03-17 12:20:00,14.88,14.88,14.8,14.83,189600.0,11.8794,11.8794,11.8155,11.8395,189600.0
2008-03-17 12:30:00,14.84,15.02,14.79,14.81,473600.0,11.8474,11.9911,11.8075,11.8235,473600.0
2008-03-17 12:40:00,14.81,14.84,14.76,14.79,268800.0,11.8235,11.8474,11.7836,11.8075,268800.0
2008-03-17 12:50:00,14.8,14.84,14.79,14.8,347600.0,11.8155,11.8474,11.8075,11.8155,347600.0
2008-03-17 13:00:00,14.79,14.82,14.75,14.81,458800.0,11.8075,11.8315,11.7756,11.8235,458800.0
2008-03-17 13:10:00,14.81,14.82,14.7,14.74,289600.0,11.8235,11.8315,11.7357,11.7676,289600.0
2008-03-17 13:20:00,14.74,14.78,14.7,14.76,411600.0,11.7676,11.7995,11.7357,11.7836,411600.0
2008-03-17 13:30:00,14.76,14.78,14.73,14.76,235600.0,11.7836,11.7995,11.7596,11.7836,235600.0
2008-03-17 13:40:00,14.75,14.83,14.74,14.78,328400.0,11.7756,11.8395,11.7676,11.7995,328400.0
2008-03-17 13:50:00,14.78,14.84,14.75,14.83,296000.0,11.7995,11.8474,11.7756,11.8395,296000.0
2008-03-17 14:00:00,14.83,14.88,14.78,14.87,314800.0,11.8395,11.8794,11.7995,11.8714,314800.0
2008-03-17 14:10:00,14.86,14.87,14.79,14.83,552400.0,11.8634,11.8714,11.8075,11.8395,552400.0
2008-03-17 14:20:00,14.83,14.85,14.79,14.8,182000.0,11.8395,11.8554,11.8075,11.8155,182000.0
2008-03-17 14:30:00,14.8,14.89,14.78,14.88,255600.0,11.8155,11.8874,11.7995,11.8794,255600.0
2008-03-17 14:40:00,14.88,14.93,14.84,14.85,349200.0,11.8794,11.9193,11.8474,11.8554,349200.0
2008-03-17 14:50:00,14.85,14.93,14.81,14.88,476800.0,11.8554,11.9193,11.8235,11.8794,476800.0
2008-03-17 15:00:00,14.88,14.96,14.83,14.9,483200.0,11.8794,11.9432,11.8395,11.8953,483200.0
2008-03-17 15:10:00,14.9,14.91,14.85,14.88,433600.0,11.8953,11.9033,11.8554,11.8794,433600.0
2008-03-17 15:20:00,14.88,14.96,14.85,14.86,636000.0,11.8794,11.9432,11.8554,11.8634,636000.0
2008-03-17 15:30:00,14.87,14.94,14.86,14.89,599200.0,11.8714,11.9273,11.8634,11.8874,599200.0
2008-03-17 15:40:00,14.89,14.93,14.86,14.9,722000.0,11.8874,11.9193,11.8634,11.8953,722000.0
2008-03-17 15:50:00,14.9,14.9,14.8,14.82,1061200.0,11.8953,11.8953,11.8155,11.8315,1061200.0
2008-03-18 09:30:00,15.07,15.23,14.89,14.99,527600.0,12.0311,12.1588,11.8874,11.9672,527600.0
2008-03-18 09:40:00,14.98,15.06,14.92,15.04,355200.0,11.9592,12.0231,11.9113,12.0071,355200.0
2008-03-18 09:50:00,15.03,15.04,14.95,14.99,237200.0,11.9991,12.0071,11.9353,11.9672,237200.0
2008-03-18 10:00:00,14.99,15.13,14.99,15.13,295600.0,11.9672,12.079,11.9672,12.079,295600.0
2008-03-18 10:10:00,15.13,15.15,15.06,15.11,262000.0,12.079,12.0949,12.0231,12.063,262000.0
2008-03-18 10:20:00,15.1,15.18,15.09,15.18,197200.0,12.055,12.1189,12.047,12.1189,197200.0
2008-03-18 10:30:00,15.18,15.2,15.1,15.12,233200.0,12.1189,12.1348,12.055,12.071,233200.0
2008-03-18 10:40:00,15.13,15.15,15.12,15.15,174800.0,12.079,12.0949,12.071,12.0949,174800.0
2008-03-18 10:50:00,15.15,15.21,15.1,15.11,339600.0,12.0949,12.1428,12.055,12.063,339600.0
2008-03-18 11:00:00,15.11,15.11,15.06,15.08,185200.0,12.063,12.063,12.0231,12.039,185200.0
2008-03-18 11:10:00,15.07,15.11,15.07,15.1,155600.0,12.0311,12.063,12.0311,12.055,155600.0
2008-03-18 11:20:00,15.1,15.11,15.07,15.11,205200.0,12.055,12.063,12.0311,12.063,205200.0
2008-03-18 11:30:00,15.11,15.19,15.11,15.17,110000.0,12.063,12.1269,12.063,12.1109,110000.0
2008-03-18 11:40:00,15.17,15.2,15.16,15.17,160000.0,12.1109,12.1348,12.1029,12.1109,160000.0
2008-03-18 11:50:00,15.17,15.17,15.08,15.1,242000.0,12.1109,12.1109,12.039,12.055,242000.0
2008-03-18 12:00:00,15.09,15.13,15.08,15.11,181600.0,12.047,12.079,12.039,12.063,181600.0
2008-03-18 12:10:00,15.11,15.14,15.09,15.14,227600.0,12.063,12.0869,12.047,12.0869,227600.0
2008-03-18 12:20:00,15.14,15.16,15.09,15.1,177600.0,12.0869,12.1029,12.047,12.055,177600.0
2008-03-18 12:30:00,15.1,15.14,15.09,15.14,281600.0,12.055,12.0869,12.047,12.0869,281600.0
2008-03-18 12:40:00,15.13,15.13,15.09,15.09,163200.0,12.079,12.079,12.047,12.047,163200.0
2008-03-18 12:50:00,15.09,15.15,15.09,15.15,182400.0,12.047,12.0949,12.047,12.0949,182400.0
2008-03-18 13:00:00,15.15,15.16,15.12,15.14,140800.0,12.0949,12.1029,12.071,12.0869,140800.0
2008-03-18 13:10:00,15.13,15.16,15.11,15.15,128000.0,12.079,12.1029,12.063,12.0949,128000.0
2008-03-18 13:20:00,15.15,15.18,15.15,15.17,137600.0,12.0949,12.1189,12.0949,12.1109,137600.0
2008-03-18 13:30:00,15.18,15.2,15.13,15.14,147600.0,12.1189,12.1348,12.079,12.0869,147600.0
2008-03-18 13:40:00,15.14,15.16,15.11,15.15,170400.0,12.0869,12.1029,12.063,12.0949,170400.0
2008-03-18 13:50:00,15.16,15.18,15.15,15.16,127600.0,12.1029,12.1189,12.0949,12.1029,127600.0
2008-03-18 14:00:00,15.16,15.18,15.09,15.1,258000.0,12.1029,12.1189,12.047,12.055,258000.0
2008-03-18 14:10:00,15.1,15.19,14.98,15.16,560000.0,12.055,12.1269,11.9592,12.1029,560000.0
2008-03-18 14:20:00,15.16,15.21,15.07,15.09,662400.0,12.1029,12.1428,12.0311,12.047,662400.0
2008-03-18 14:30:00,15.08,15.16,15.08,15.11,731200.0,12.039,12.1029,12.039,12.063,731200.0
2008-03-18 14:40:00,15.12,15.24,15.08,15.22,476800.0,12.071,12.1668,12.039,12.1508,476800.0
2008-03-18 14:50:00,15.22,15.31,15.21,15.3,459600.0,12.1508,12.2227,12.1428,12.2147,459600.0
2008-03-18 15:00:00,15.3,15.31,15.22,15.29,397600.0,12.2147,12.2227,12.1508,12.2067,397600.0
2008-03-18 15:10:00,15.29,15.3,15.22,15.27,256800.0,12.2067,12.2147,12.1508,12.1907,256800.0
2008-03-18 15:20:00,15.27,15.31,15.26,15.31,579200.0,12.1907,12.2227,12.1827,12.2227,579200.0
2008-03-18 15:30:00,15.31,15.38,15.31,15.37,628000.0,12.2227,12.2785,12.2227,12.2706,628000.0
2008-03-18 15:40:00,15.37,15.44,15.33,15.34,932400.0,12.2706,12.3264,12.2386,12.2466,932400.0
2008-03-18 15:50:00,15.34,15.4,15.34,15.39,1105600.0,12.2466,12.2945,12.2466,12.2865,1105600.0
2008-03-19 09:30:00,15.7,15.73,15.56,15.61,683600.0,12.534,12.558,12.4222,12.4622,683600.0
2008-03-19 09:40:00,15.6,15.63,15.51,15.52,441600.0,12.4542,12.4781,12.3823,12.3903,441600.0
2008-03-19 09:50:00,15.52,15.59,15.5,15.53,1800400.0,12.3903,12.4462,12.3743,12.3983,1800400.0
2008-03-19 10:00:00,15.53,15.56,15.48,15.5,687600.0,12.3983,12.4222,12.3584,12.3743,687600.0
2008-03-19 10:10:00,15.51,15.53,15.46,15.53,612800.0,12.3823,12.3983,12.3424,12.3983,612800.0
2008-03-19 10:20:00,15.53,15.56,15.52,15.54,547200.0,12.3983,12.4222,12.3903,12.4063,547200.0
2008-03-19 10:30:00,15.54,15.57,15.52,15.55,490000.0,12.4063,12.4302,12.3903,12.4143,490000.0
2008-03-19 10:40:00,15.55,15.57,15.54,15.57,401200.0,12.4143,12.4302,12.4063,12.4302,401200.0
2008-03-19 10:50:00,15.57,15.58,15.5,15.51,489200.0,12.4302,12.4382,12.3743,12.3823,489200.0
2008-03-19 11:00:00,15.51,15.63,15.47,15.63,294400.0,12.3823,12.4781,12.3504,12.4781,294400.0
2008-03-19 11:10:00,15.62,15.65,15.6,15.61,220000.0,12.4701,12.4941,12.4542,12.4622,220000.0
2008-03-19 11:20:00,15.61,15.7,15.61,15.69,244000.0,12.4622,12.534,12.4622,12.526,244000.0
2008-03-19 11:30:00,15.7,15.7,15.65,15.66,202400.0,12.534,12.534,12.4941,12.5021,202400.0
2008-03-19 11:40:00,15.67,15.69,15.64,15.68,311600.0,12.5101,12.526,12.4861,12.5181,311600.0
2008-03-19 11:50:00,15.68,15.72,15.64,15.64,353200.0,12.5181,12.55,12.4861,12.4861,353200.0
2008-03-19 12:00:00,15.64,15.73,15.63,15.72,382000.0,12.4861,12.558,12.4781,12.55,382000.0
2008-03-19 12:10:00,15.72,15.72,15.62,15.68,279200.0,12.55,12.55,12.4701,12.5181,279200.0
2008-03-19 12:20:00,15.68,15.71,15.63,15.65,190000.0,12.5181,12.542,12.4781,12.4941,190000.0
2008-03-19 12:30:00,15.65,15.68,15.61,15.61,282000.0,12.4941,12.5181,12.4622,12.4622,282000.0
2008-03-19 12:40:00,15.61,15.62,15.56,15.6,435200.0,12.4622,12.4701,12.4222,12.4542,435200.0
2008-03-19 12:50:00,15.6,15.63,15.54,15.54,287200.0,12.4542,12.4781,12.4063,12.4063,287200.0
2008-03-19 13:00:00,15.55,15.57,15.51,15.55,395200.0,12.4143,12.4302,12.3823,12.4143,395200.0
2008-03-19 13:10:00,15.55,15.69,15.55,15.69,672400.0,12.4143,12.526,12.4143,12.526,672400.0
2008-03-19 13:20:00,15.68,15.73,15.63,15.65,447600.0,12.5181,12.558,12.4781,12.4941,447600.0
2008-03-19 13:30:00,15.64,15.67,15.6,15.65,298800.0,12.4861,12.5101,12.4542,12.4941,298800.0
2008-03-19 13:40:00,15.65,15.67,15.62,15.64,249200.0,12.4941,12.5101,12.4701,12.4861,249200.0
2008-03-19 13:50:00,15.64,15.64,15.55,15.63,476000.0,12.4861,12.4861,12.4143,12.4781,476000.0
2008-03-19 14:00:00,15.63,15.66,15.59,15.62,551600.0,12.4781,12.5021,12.4462,12.4701,551600.0
2008-03-19 14:10:00,15.62,15.66,15.56,15.61,402800.0,12.4701,12.5021,12.4222,12.4622,402800.0
2008-03-19 14:20:00,15.61,15.62,15.56,15.59,547200.0,12.4622,12.4701,12.4222,12.4462,547200.0
2008-03-19 14:30:00,15.6,15.64,15.56,15.58,624400.0,12.4542,12.4861,12.4222,12.4382,624400.0
2008-03-19 14:40:00,15.58,15.59,15.56,15.58,333200.0,12.4382,12.4462,12.4222,12.4382,333200.0
2008-03-19 14:50:00,15.58,15.68,15.56,15.66,461600.0,12.4382,12.5181,12.4222,12.5021,461600.0
2008-03-19 15:00:00,15.66,15.69,15.58,15.63,494800.0,12.5021,12.526,12.4382,12.4781,494800.0
2008-03-19 15:10:00,15.63,15.66,15.56,15.57,628800.0,12.4781,12.5021,12.4222,12.4302,628800.0
2008-03-19 15:20:00,15.57,15.59,15.5,15.54,543200.0,12.4302,12.4462,12.3743,12.4063,543200.0
2008-03-19 15:30:00,15.54,15.58,15.49,15.5,545600.0,12.4063,12.4382,12.3664,12.3743,545600.0
2008-03-19 15:40:00,15.49,15.58,15.47,15.56,734000.0,12.3664,12.4382,12.3504,12.4222,734000.0
2008-03-19 15:50:00,15.56,15.58,15.47,15.47,1022000.0,12.4222,12.4382,12.3504,12.3504,1022000.0
2008-03-20 09:30:00,16.18,16.73,16.18,16.35,6749600.0,12.9172,13.3563,12.9172,13.0529,6749600.0
2008-03-20 09:40:00,16.35,16.58,16.34,16.39,2756000.0,13.0529,13.2366,13.045,13.0849,2756000.0
2008-03-20 09:50:00,16.39,16.54,16.28,16.5,1704400.0,13.0849,13.2046,12.9971,13.1727,1704400.0
2008-03-20 10:00:00,16.5,16.59,16.37,16.37,2050000.0,13.1727,13.2445,13.0689,13.0689,2050000.0
2008-03-20 10:10:00,16.38,16.46,16.35,16.43,1660800.0,13.0769,13.1408,13.0529,13.1168,1660800.0
2008-03-20 10:20:00,16.43,16.45,16.34,16.4,1008400.0,13.1168,13.1328,13.045,13.0929,1008400.0
2008-03-20 10:30:00,16.4,16.44,16.38,16.42,1039600.0,13.0929,13.1248,13.0769,13.1088,1039600.0
2008-03-20 10:40:00,16.42,16.51,16.4,16.47,867600.0,13.1088,13.1807,13.0929,13.1487,867600.0
2008-03-20 10:50:00,16.47,16.53,16.44,16.51,677600.0,13.1487,13.1966,13.1248,13.1807,677600.0
2008-03-20 11:00:00,16.51,16.51,16.38,16.42,1182000.0,13.1807,13.1807,13.0769,13.1088,1182000.0
2008-03-20 11:10:00,16.41,16.45,16.4,16.44,662800.0,13.1008,13.1328,13.0929,13.1248,662800.0
2008-03-20 11:20:00,16.44,16.44,16.39,16.42,847200.0,13.1248,13.1248,13.0849,13.1088,847200.0
2008-03-20 11:30:00,16.42,16.43,16.39,16.42,728000.0,13.1088,13.1168,13.0849,13.1088,728000.0
2008-03-20 11:40:00,16.42,16.43,16.38,16.39,586000.0,13.1088,13.1168,13.0769,13.0849,586000.0
2008-03-20 11:50:00,16.39,16.41,16.36,16.39,613600.0,13.0849,13.1008,13.0609,13.0849,613600.0
2008-03-20 12:00:00,16.39,16.43,16.36,16.36,1181200.0,13.0849,13.1168,13.0609,13.0609,1181200.0
2008-03-20 12:10:00,16.36,16.39,16.36,16.37,620400.0,13.0609,13.0849,13.0609,13.0689,620400.0
2008-03-20 12:20:00,16.37,16.38,16.3,16.37,579600.0,13.0689,13.0769,13.013,13.0689,579600.0
2008-03-20 12:30:00,16.37,16.38,16.33,16.36,515200.0,13.0689,13.0769,13.037,13.0609,515200.0
2008-03-20 12:40:00,16.36,16.38,16.33,16.36,428000.0,13.0609,13.0769,13.037,13.0609,428000.0
2008-03-20 12:50:00,16.36,16.38,16.35,16.35,442000.0,13.0609,13.0769,13.0529,13.0529,442000.0
2008-03-20 13:00:00,16.35,16.4,16.35,16.36,378000.0,13.0529,13.0929,13.0529,13.0609,378000.0
2008-03-20 13:10:00,16.36,16.36,16.34,16.34,323200.0,13.0609,13.0609,13.045,13.045,323200.0
2008-03-20 13:20:00,16.35,16.37,16.33,16.34,387600.0,13.0529,13.0689,13.037,13.045,387600.0
2008-03-20 13:30:00,16.34,16.38,16.33,16.37,471600.0,13.045,13.0769,13.037,13.0689,471600.0
2008-03-20 13:40:00,16.37,16.39,16.35,16.38,548800.0,13.0689,13.0849,13.0529,13.0769,548800.0
2008-03-20 13:50:00,16.38,16.39,16.37,16.38,513600.0,13.0769,13.0849,13.0689,13.0769,513600.0
2008-03-20 14:00:00,16.38,16.44,16.38,16.42,765200.0,13.0769,13.1248,13.0769,13.1088,765200.0
2008-03-20 14:10:00,16.42,16.49,16.42,16.47,608000.0,13.1088,13.1647,13.1088,13.1487,608000.0
2008-03-20 14:20:00,16.47,16.48,16.45,16.48,434800.0,13.1487,13.1567,13.1328,13.1567,434800.0
2008-03-20 14:30:00,16.48,16.53,16.47,16.52,773200.0,13.1567,13.1966,13.1487,13.1887,773200.0
2008-03-20 14:40:00,16.52,16.52,16.48,16.49,477200.0,13.1887,13.1887,13.1567,13.1647,477200.0
2008-03-20 14:50:00,16.5,16.54,16.47,16.54,583200.0,13.1727,13.2046,13.1487,13.2046,583200.0
2008-03-20 15:00:00,16.53,16.58,16.52,16.55,786000.0,13.1966,13.2366,13.1887,13.2126,786000.0
2008-03-20 15:10:00,16.54,16.6,16.5,16.57,713200.0,13.2046,13.2525,13.1727,13.2286,713200.0
2008-03-20 15:20:00,16.57,16.65,16.55,16.64,1156400.0,13.2286,13.2924,13.2126,13.2845,1156400.0
2008-03-20 15:30:00,16.64,16.67,16.6,16.64,1147200.0,13.2845,13.3084,13.2525,13.2845,1147200.0
2008-03-20 15:40:00,16.64,16.74,16.63,16.74,1347600.0,13.2845,13.3643,13.2765,13.3643,1347600.0
2008-03-20 15:50:00,16.74,16.84,16.69,16.8,2407200.0,13.3643,13.4441,13.3244,13.4122,2407200.0
2008-03-24 09:30:00,16.75,16.86,16.62,16.86,1508000.0,13.3723,13.4601,13.2685,13.4601,1508000.0
2008-03-24 09:40:00,16.87,17.02,16.86,17.0,1084800.0,13.4681,13.5878,13.4601,13.5719,1084800.0
2008-03-24 09:50:00,17.0,17.24,17.0,17.22,1119200.0,13.5719,13.7635,13.5719,13.7475,1119200.0
2008-03-24 10:00:00,17.23,17.42,17.14,17.4,1318800.0,13.7555,13.9072,13.6836,13.8912,1318800.0
2008-03-24 10:10:00,17.4,17.5,17.35,17.5,1398400.0,13.8912,13.971,13.8513,13.971,1398400.0
2008-03-24 10:20:00,17.5,17.54,17.38,17.38,1344800.0,13.971,14.003,13.8752,13.8752,1344800.0
2008-03-24 10:30:00,17.39,17.65,17.37,17.65,910000.0,13.8832,14.0908,13.8673,14.0908,910000.0
2008-03-24 10:40:00,17.65,17.65,17.46,17.5,988400.0,14.0908,14.0908,13.9391,13.971,988400.0
2008-03-24 10:50:00,17.5,17.5,17.4,17.4,613600.0,13.971,13.971,13.8912,13.8912,613600.0
2008-03-24 11:00:00,17.4,17.45,17.39,17.41,799200.0,13.8912,13.9311,13.8832,13.8992,799200.0
2008-03-24 11:10:00,17.41,17.42,17.32,17.38,617200.0,13.8992,13.9072,13.8273,13.8752,617200.0
2008-03-24 11:20:00,17.37,17.47,17.35,17.43,544800.0,13.8673,13.9471,13.8513,13.9152,544800.0
2008-03-24 11:30:00,17.43,17.44,17.39,17.43,511200.0,13.9152,13.9231,13.8832,13.9152,511200.0
2008-03-24 11:40:00,17.43,17.49,17.39,17.43,600000.0,13.9152,13.9631,13.8832,13.9152,600000.0
2008-03-24 11:50:00,17.43,17.45,17.42,17.43,502800.0,13.9152,13.9311,13.9072,13.9152,502800.0
2008-03-24 12:00:00,17.43,17.43,17.37,17.39,480400.0,13.9152,13.9152,13.8673,13.8832,480400.0
2008-03-24 12:10:00,17.39,17.4,17.35,17.37,597200.0,13.8832,13.8912,13.8513,13.8673,597200.0
2008-03-24 12:20:00,17.37,17.38,17.34,17.35,271200.0,13.8673,13.8752,13.8433,13.8513,271200.0
2008-03-24 12:30:00,17.35,17.4,17.32,17.34,461200.0,13.8513,13.8912,13.8273,13.8433,461200.0
2008-03-24 12:40:00,17.34,17.34,17.31,17.34,326400.0,13.8433,13.8433,13.8194,13.8433,326400.0
2008-03-24 12:50:00,17.34,17.4,17.34,17.36,364000.0,13.8433,13.8912,13.8433,13.8593,364000.0
2008-03-24 13:00:00,17.36,17.36,17.31,17.33,390400.0,13.8593,13.8593,13.8194,13.8353,390400.0
2008-03-24 13:10:00,17.33,17.36,17.33,17.36,259200.0,13.8353,13.8593,13.8353,13.8593,259200.0
2008-03-24 13:20:00,17.36,17.36,17.34,17.34,234000.0,13.8593,13.8593,13.8433,13.8433,234000.0
2008-03-24 13:30:00,17.34,17.34,17.32,17.32,304400.0,13.8433,13.8433,13.8273,13.8273,304400.0
2008-03-24 13:40:00,17.32,17.34,17.31,17.33,408800.0,13.8273,13.8433,13.8194,13.8353,408800.0
2008-03-24 13:50:00,17.34,17.34,17.3,17.31,392800.0,13.8433,13.8433,13.8114,13.8194,392800.0
2008-03-24 14:00:00,17.31,17.32,17.3,17.31,311200.0,13.8194,13.8273,13.8114,13.8194,311200.0
2008-03-24 14:10:00,17.31,17.33,17.29,17.31,444400.0,13.8194,13.8353,13.8034,13.8194,444400.0
2008-03-24 14:20:00,17.31,17.4,17.3,17.36,483200.0,13.8194,13.8912,13.8114,13.8593,483200.0
2008-03-24 14:30:00,17.36,17.4,17.36,17.38,362400.0,13.8593,13.8912,13.8593,13.8752,362400.0
2008-03-24 14:40:00,17.38,17.38,17.34,17.35,566400.0,13.8752,13.8752,13.8433,13.8513,566400.0
2008-03-24 14:50:00,17.35,17.36,17.34,17.35,703200.0,13.8513,13.8593,13.8433,13.8513,703200.0
2008-03-24 15:00:00,17.35,17.39,17.34,17.36,658800.0,13.8513,13.8832,13.8433,13.8593,658800.0
2008-03-24 15:10:00,17.35,17.41,17.34,17.39,724400.0,13.8513,13.8992,13.8433,13.8832,724400.0
2008-03-24 15:20:00,17.39,17.4,17.34,17.34,747600.0,13.8832,13.8912,13.8433,13.8433,747600.0
2008-03-24 15:30:00,17.34,17.36,17.3,17.36,1293200.0,13.8433,13.8593,13.8114,13.8593,1293200.0
2008-03-24 15:40:00,17.36,17.37,17.3,17.32,944400.0,13.8593,13.8673,13.8114,13.8273,944400.0
2008-03-24 15:50:00,17.32,17.33,17.26,17.29,2077600.0,13.8273,13.8353,13.7794,13.8034,2077600.0
2008-03-25 09:30:00,17.31,17.31,17.0,17.15,1245200.0,13.8194,13.8194,13.5719,13.6916,1245200.0
2008-03-25 09:40:00,17.15,17.28,17.15,17.18,1054000.0,13.6916,13.7954,13.6916,13.7156,1054000.0
2008-03-25 09:50:00,17.17,17.17,17.07,17.08,598000.0,13.7076,13.7076,13.6277,13.6357,598000.0
2008-03-25 10:00:00,17.08,17.24,17.04,17.21,1013200.0,13.6357,13.7635,13.6038,13.7395,1013200.0
2008-03-25 10:10:00,17.21,17.33,17.18,17.3,533200.0,13.7395,13.8353,13.7156,13.8114,533200.0
2008-03-25 10:20:00,17.31,17.31,17.2,17.21,526400.0,13.8194,13.8194,13.7315,13.7395,526400.0
2008-03-25 10:30:00,17.21,17.23,17.11,17.17,527200.0,13.7395,13.7555,13.6597,13.7076,527200.0
2008-03-25 10:40:00,17.17,17.25,17.16,17.25,289600.0,13.7076,13.7715,13.6996,13.7715,289600.0
2008-03-25 10:50:00,17.25,17.32,17.2,17.28,577200.0,13.7715,13.8273,13.7315,13.7954,577200.0
2008-03-25 11:00:00,17.28,17.32,17.21,17.24,613600.0,13.7954,13.8273,13.7395,13.7635,613600.0
2008-03-25 11:10:00,17.24,17.25,17.23,17.24,438000.0,13.7635,13.7715,13.7555,13.7635,438000.0
2008-03-25 11:20:00,17.24,17.27,17.24,17.25,416800.0,13.7635,13.7874,13.7635,13.7715,416800.0
2008-03-25 11:30:00,17.25,17.3,17.24,17.3,503200.0,13.7715,13.8114,13.7635,13.8114,503200.0
2008-03-25 11:40:00,17.3,17.3,17.26,17.27,261600.0,13.8114,13.8114,13.7794,13.7874,261600.0
2008-03-25 11:50:00,17.27,17.3,17.23,17.24,372000.0,13.7874,13.8114,13.7555,13.7635,372000.0
2008-03-25 12:00:00,17.24,17.27,17.24,17.24,424000.0,13.7635,13.7874,13.7635,13.7635,424000.0
2008-03-25 12:10:00,17.25,17.28,17.19,17.24,398400.0,13.7715,13.7954,13.7236,13.7635,398400.0
2008-03-25 12:20:00,17.24,17.28,17.23,17.26,343200.0,13.7635,13.7954,13.7555,13.7794,343200.0
2008-03-25 12:30:00,17.25,17.25,17.23,17.24,174400.0,13.7715,13.7715,13.7555,13.7635,174400.0
2008-03-25 12:40:00,17.23,17.25,17.22,17.24,301600.0,13.7555,13.7715,13.7475,13.7635,301600.0
2008-03-25 12:50:00,17.24,17.25,17.19,17.21,370400.0,13.7635,13.7715,13.7236,13.7395,370400.0
2008-03-25 13:00:00,17.2,17.21,17.14,17.18,314400.0,13.7315,13.7395,13.6836,13.7156,314400.0
2008-03-25 13:10:00,17.17,17.21,17.16,17.18,307600.0,13.7076,13.7395,13.6996,13.7156,307600.0
2008-03-25 13:20:00,17.18,17.2,17.14,17.16,311200.0,13.7156,13.7315,13.6836,13.6996,311200.0
2008-03-25 13:30:00,17.18,17.21,17.16,17.17,394800.0,13.7156,13.7395,13.6996,13.7076,394800.0
2008-03-25 13:40:00,17.17,17.25,17.17,17.23,810000.0,13.7076,13.7715,13.7076,13.7555,810000.0
2008-03-25 13:50:00,17.23,17.25,17.21,17.23,664000.0,13.7555,13.7715,13.7395,13.7555,664000.0
2008-03-25 14:00:00,17.23,17.23,17.21,17.23,308000.0,13.7555,13.7555,13.7395,13.7555,308000.0
2008-03-25 14:10:00,17.22,17.23,17.19,17.2,344400.0,13.7475,13.7555,13.7236,13.7315,344400.0
2008-03-25 14:20:00,17.2,17.22,17.18,17.21,199600.0,13.7315,13.7475,13.7156,13.7395,199600.0
2008-03-25 14:30:00,17.2,17.2,17.17,17.18,265200.0,13.7315,13.7315,13.7076,13.7156,265200.0
2008-03-25 14:40:00,17.18,17.21,17.16,17.18,551600.0,13.7156,13.7395,13.6996,13.7156,551600.0
2008-03-25 14:50:00,17.18,17.24,17.14,17.23,645200.0,13.7156,13.7635,13.6836,13.7555,645200.0
2008-03-25 15:00:00,17.22,17.23,17.18,17.19,411600.0,13.7475,13.7555,13.7156,13.7236,411600.0
2008-03-25 15:10:00,17.19,17.22,17.14,17.15,427600.0,13.7236,13.7475,13.6836,13.6916,427600.0
2008-03-25 15:20:00,17.15,17.21,17.13,17.13,404800.0,13.6916,13.7395,13.6757,13.6757,404800.0
2008-03-25 15:30:00,17.14,17.16,17.1,17.11,501600.0,13.6836,13.6996,13.6517,13.6597,501600.0
2008-03-25 15:40:00,17.11,17.14,17.1,17.14,722400.0,13.6597,13.6836,13.6517,13.6836,722400.0
2008-03-25 15:50:00,17.14,17.16,17.05,17.08,1051200.0,13.6836,13.6996,13.6118,13.6357,1051200.0
2008-03-26 09:30:00,17.04,17.1,16.88,16.99,813200.0,13.6038,13.6517,13.4761,13.5639,813200.0
2008-03-26 09:40:00,16.98,17.02,16.94,16.96,350400.0,13.5559,13.5878,13.524,13.5399,350400.0
2008-03-26 09:50:00,16.96,17.0,16.95,16.98,260000.0,13.5399,13.5719,13.5319,13.5559,260000.0
2008-03-26 10:00:00,16.98,17.01,16.96,16.98,486800.0,13.5559,13.5798,13.5399,13.5559,486800.0
2008-03-26 10:10:00,16.98,17.0,16.95,16.98,304000.0,13.5559,13.5719,13.5319,13.5559,304000.0
2008-03-26 10:20:00,16.98,17.02,16.97,17.0,296400.0,13.5559,13.5878,13.5479,13.5719,296400.0
2008-03-26 10:30:00,17.0,17.0,16.92,16.99,246000.0,13.5719,13.5719,13.508,13.5639,246000.0
2008-03-26 10:40:00,16.99,17.01,16.9,16.9,235200.0,13.5639,13.5798,13.492,13.492,235200.0
2008-03-26 10:50:00,16.9,16.96,16.85,16.93,370000.0,13.492,13.5399,13.4521,13.516,370000.0
2008-03-26 11:00:00,16.93,16.93,16.87,16.89,226000.0,13.516,13.516,13.4681,13.484,226000.0
2008-03-26 11:10:00,16.89,16.9,16.83,16.85,259600.0,13.484,13.492,13.4361,13.4521,259600.0
2008-03-26 11:20:00,16.85,16.91,16.8,16.88,462000.0,13.4521,13.5,13.4122,13.4761,462000.0
2008-03-26 11:30:00,16.89,16.89,16.78,16.8,401600.0,13.484,13.484,13.3962,13.4122,401600.0
2008-03-26 11:40:00,16.8,16.89,16.78,16.88,381200.0,13.4122,13.484,13.3962,13.4761,381200.0
2008-03-26 11:50:00,16.88,16.91,16.85,16.85,455600.0,13.4761,13.5,13.4521,13.4521,455600.0
2008-03-26 12:00:00,16.84,16.85,16.77,16.8,325600.0,13.4441,13.4521,13.3882,13.4122,325600.0
2008-03-26 12:10:00,16.79,16.79,16.68,16.71,716000.0,13.4042,13.4042,13.3164,13.3403,716000.0
2008-03-26 12:20:00,16.71,16.75,16.68,16.68,437600.0,13.3403,13.3723,13.3164,13.3164,437600.0
2008-03-26 12:30:00,16.68,16.7,16.66,16.68,284000.0,13.3164,13.3324,13.3004,13.3164,284000.0
2008-03-26 12:40:00,16.68,16.7,16.61,16.62,691600.0,13.3164,13.3324,13.2605,13.2685,691600.0
2008-03-26 12:50:00,16.62,16.62,16.57,16.61,731200.0,13.2685,13.2685,13.2286,13.2605,731200.0
2008-03-26 13:00:00,16.6,16.61,16.56,16.59,474400.0,13.2525,13.2605,13.2206,13.2445,474400.0
2008-03-26 13:10:00,16.59,16.61,16.52,16.6,1016000.0,13.2445,13.2605,13.1887,13.2525,1016000.0
2008-03-26 13:20:00,16.6,16.64,16.57,16.59,360000.0,13.2525,13.2845,13.2286,13.2445,360000.0
2008-03-26 13:30:00,16.59,16.68,16.56,16.68,675200.0,13.2445,13.3164,13.2206,13.3164,675200.0
2008-03-26 13:40:00,16.68,16.7,16.63,16.67,522800.0,13.3164,13.3324,13.2765,13.3084,522800.0
2008-03-26 13:50:00,16.67,16.68,16.63,16.65,363600.0,13.3084,13.3164,13.2765,13.2924,363600.0
2008-03-26 14:00:00,16.65,16.69,16.61,16.68,399600.0,13.2924,13.3244,13.2605,13.3164,399600.0
2008-03-26 14:10:00,16.68,16.7,16.63,16.65,363600.0,13.3164,13.3324,13.2765,13.2924,363600.0
2008-03-26 14:20:00,16.65,16.66,16.62,16.64,410400.0,13.2924,13.3004,13.2685,13.2845,410400.0
2008-03-26 14:30:00,16.64,16.65,16.62,16.63,388800.0,13.2845,13.2924,13.2685,13.2765,388800.0
2008-03-26 14:40:00,16.63,16.65,16.58,16.63,319200.0,13.2765,13.2924,13.2366,13.2765,319200.0
2008-03-26 14:50:00,16.63,16.65,16.58,16.63,496800.0,13.2765,13.2924,13.2366,13.2765,496800.0
2008-03-26 15:00:00,16.63,16.68,16.61,16.63,913200.0,13.2765,13.3164,13.2605,13.2765,913200.0
2008-03-26 15:10:00,16.63,16.64,16.54,16.55,882000.0,13.2765,13.2845,13.2046,13.2126,882000.0
2008-03-26 15:20:00,16.55,16.63,16.55,16.58,650400.0,13.2126,13.2765,13.2126,13.2366,650400.0
2008-03-26 15:30:00,16.57,16.61,16.56,16.57,924800.0,13.2286,13.2605,13.2206,13.2286,924800.0
2008-03-26 15:40:00,16.57,16.58,16.54,16.56,949600.0,13.2286,13.2366,13.2046,13.2206,949600.0
2008-03-26 15:50:00,16.56,16.59,16.55,16.59,1298000.0,13.2206,13.2445,13.2126,13.2445,1298000.0
2008-03-27 09:30:00,16.64,16.83,16.55,16.7,645600.0,13.2845,13.4361,13.2126,13.3324,645600.0
2008-03-27 09:40:00,16.71,16.75,16.7,16.71,428000.0,13.3403,13.3723,13.3324,13.3403,428000.0
2008-03-27 09:50:00,16.71,16.71,16.59,16.65,715600.0,13.3403,13.3403,13.2445,13.2924,715600.0
2008-03-27 10:00:00,16.65,16.67,16.61,16.61,608800.0,13.2924,13.3084,13.2605,13.2605,608800.0
2008-03-27 10:10:00,16.62,16.68,16.62,16.62,412800.0,13.2685,13.3164,13.2685,13.2685,412800.0
2008-03-27 10:20:00,16.62,16.69,16.6,16.66,261600.0,13.2685,13.3244,13.2525,13.3004,261600.0
2008-03-27 10:30:00,16.66,16.66,16.58,16.6,288400.0,13.3004,13.3004,13.2366,13.2525,288400.0
2008-03-27 10:40:00,16.6,16.64,16.59,16.61,173600.0,13.2525,13.2845,13.2445,13.2605,173600.0
2008-03-27 10:50:00,16.61,16.66,16.61,16.62,270400.0,13.2605,13.3004,13.2605,13.2685,270400.0
2008-03-27 11:00:00,16.62,16.64,16.6,16.63,288000.0,13.2685,13.2845,13.2525,13.2765,288000.0
2008-03-27 11:10:00,16.63,16.65,16.61,16.65,199600.0,13.2765,13.2924,13.2605,13.2924,199600.0
2008-03-27 11:20:00,16.65,16.66,16.6,16.62,272400.0,13.2924,13.3004,13.2525,13.2685,272400.0
2008-03-27 11:30:00,16.62,16.65,16.6,16.63,202000.0,13.2685,13.2924,13.2525,13.2765,202000.0
2008-03-27 11:40:00,16.64,16.7,16.63,16.68,540800.0,13.2845,13.3324,13.2765,13.3164,540800.0
2008-03-27 11:50:00,16.68,16.7,16.66,16.66,274000.0,13.3164,13.3324,13.3004,13.3004,274000.0
2008-03-27 12:00:00,16.66,16.69,16.63,16.65,480800.0,13.3004,13.3244,13.2765,13.2924,480800.0
2008-03-27 12:10:00,16.65,16.7,16.64,16.68,288400.0,13.2924,13.3324,13.2845,13.3164,288400.0
2008-03-27 12:20:00,16.68,16.7,16.65,16.7,452800.0,13.3164,13.3324,13.2924,13.3324,452800.0
2008-03-27 12:30:00,16.7,16.73,16.68,16.7,495600.0,13.3324,13.3563,13.3164,13.3324,495600.0
2008-03-27 12:40:00,16.7,16.71,16.67,16.68,314800.0,13.3324,13.3403,13.3084,13.3164,314800.0
2008-03-27 12:50:00,16.67,16.68,16.65,16.65,290000.0,13.3084,13.3164,13.2924,13.2924,290000.0
2008-03-27 13:00:00,16.65,16.7,16.64,16.68,209600.0,13.2924,13.3324,13.2845,13.3164,209600.0
2008-03-27 13:10:00,16.68,16.72,16.67,16.7,139200.0,13.3164,13.3483,13.3084,13.3324,139200.0
2008-03-27 13:20:00,16.7,16.72,16.68,16.7,186400.0,13.3324,13.3483,13.3164,13.3324,186400.0
2008-03-27 13:30:00,16.7,16.7,16.62,16.64,212000.0,13.3324,13.3324,13.2685,13.2845,212000.0
2008-03-27 13:40:00,16.65,16.66,16.61,16.63,165200.0,13.2924,13.3004,13.2605,13.2765,165200.0
2008-03-27 13:50:00,16.63,16.67,16.62,16.65,133200.0,13.2765,13.3084,13.2685,13.2924,133200.0
2008-03-27 14:00:00,16.66,16.68,16.63,16.66,228800.0,13.3004,13.3164,13.2765,13.3004,228800.0
2008-03-27 14:10:00,16.66,16.71,16.66,16.68,265600.0,13.3004,13.3403,13.3004,13.3164,265600.0
2008-03-27 14:20:00,16.68,16.71,16.68,16.69,336000.0,13.3164,13.3403,13.3164,13.3244,336000.0
2008-03-27 14:30:00,16.68,16.74,16.68,16.73,383200.0,13.3164,13.3643,13.3164,13.3563,383200.0
2008-03-27 14:40:00,16.74,16.75,16.68,16.69,273200.0,13.3643,13.3723,13.3164,13.3244,273200.0
2008-03-27 14:50:00,16.69,16.7,16.62,16.65,413600.0,13.3244,13.3324,13.2685,13.2924,413600.0
2008-03-27 15:00:00,16.65,16.68,16.63,16.65,406000.0,13.2924,13.3164,13.2765,13.2924,406000.0
2008-03-27 15:10:00,16.63,16.65,16.59,16.65,464000.0,13.2765,13.2924,13.2445,13.2924,464000.0
2008-03-27 15:20:00,16.65,16.65,16.56,16.6,664000.0,13.2924,13.2924,13.2206,13.2525,664000.0
2008-03-27 15:30:00,16.6,16.62,16.52,16.52,392800.0,13.2525,13.2685,13.1887,13.1887,392800.0
2008-03-27 15:40:00,16.52,16.6,16.52,16.56,602800.0,13.1887,13.2525,13.1887,13.2206,602800.0
2008-03-27 15:50:00,16.56,16.57,16.5,16.5,1085600.0,13.2206,13.2286,13.1727,13.1727,1085600.0
2008-03-28 09:30:00,16.58,16.58,16.36,16.37,658400.0,13.2366,13.2366,13.0609,13.0689,658400.0
2008-03-28 09:40:00,16.37,16.39,16.28,16.32,445200.0,13.0689,13.0849,12.9971,13.029,445200.0
2008-03-28 09:50:00,16.33,16.38,16.32,16.38,386000.0,13.037,13.0769,13.029,13.0769,386000.0
2008-03-28 10:00:00,16.38,16.43,16.37,16.38,706000.0,13.0769,13.1168,13.0689,13.0769,706000.0
2008-03-28 10:10:00,16.39,16.43,16.37,16.4,560400.0,13.0849,13.1168,13.0689,13.0929,560400.0
2008-03-28 10:20:00,16.4,16.47,16.39,16.46,840800.0,13.0929,13.1487,13.0849,13.1408,840800.0
2008-03-28 10:30:00,16.46,16.49,16.43,16.47,424400.0,13.1408,13.1647,13.1168,13.1487,424400.0
2008-03-28 10:40:00,16.47,16.5,16.45,16.47,384000.0,13.1487,13.1727,13.1328,13.1487,384000.0
2008-03-28 10:50:00,16.47,16.49,16.42,16.43,389600.0,13.1487,13.1647,13.1088,13.1168,389600.0
2008-03-28 11:00:00,16.43,16.44,16.39,16.4,278000.0,13.1168,13.1248,13.0849,13.0929,278000.0
2008-03-28 11:10:00,16.4,16.43,16.39,16.41,233600.0,13.0929,13.1168,13.0849,13.1008,233600.0
2008-03-28 11:20:00,16.4,16.43,16.4,16.4,255200.0,13.0929,13.1168,13.0929,13.0929,255200.0
2008-03-28 11:30:00,16.4,16.48,16.4,16.48,221200.0,13.0929,13.1567,13.0929,13.1567,221200.0
2008-03-28 11:40:00,16.48,16.48,16.46,16.48,448800.0,13.1567,13.1567,13.1408,13.1567,448800.0
2008-03-28 11:50:00,16.48,16.53,16.47,16.51,287200.0,13.1567,13.1966,13.1487,13.1807,287200.0
2008-03-28 12:00:00,16.51,16.52,16.47,16.49,268400.0,13.1807,13.1887,13.1487,13.1647,268400.0
2008-03-28 12:10:00,16.49,16.49,16.44,16.47,216400.0,13.1647,13.1647,13.1248,13.1487,216400.0
2008-03-28 12:20:00,16.47,16.52,16.47,16.52,266400.0,13.1487,13.1887,13.1487,13.1887,266400.0
2008-03-28 12:30:00,16.52,16.53,16.5,16.5,292000.0,13.1887,13.1966,13.1727,13.1727,292000.0
2008-03-28 12:40:00,16.5,16.54,16.48,16.52,428000.0,13.1727,13.2046,13.1567,13.1887,428000.0
2008-03-28 12:50:00,16.52,16.54,16.48,16.49,339600.0,13.1887,13.2046,13.1567,13.1647,339600.0
2008-03-28 13:00:00,16.49,16.53,16.49,16.52,477600.0,13.1647,13.1966,13.1647,13.1887,477600.0
2008-03-28 13:10:00,16.52,16.54,16.52,16.54,254400.0,13.1887,13.2046,13.1887,13.2046,254400.0
2008-03-28 13:20:00,16.54,16.56,16.5,16.53,439600.0,13.2046,13.2206,13.1727,13.1966,439600.0
2008-03-28 13:30:00,16.52,16.55,16.5,16.55,496000.0,13.1887,13.2126,13.1727,13.2126,496000.0
2008-03-28 13:40:00,16.55,16.55,16.51,16.52,322800.0,13.2126,13.2126,13.1807,13.1887,322800.0
2008-03-28 13:50:00,16.52,16.52,16.49,16.49,556800.0,13.1887,13.1887,13.1647,13.1647,556800.0
2008-03-28 14:00:00,16.49,16.51,16.47,16.49,356000.0,13.1647,13.1807,13.1487,13.1647,356000.0
2008-03-28 14:10:00,16.49,16.56,16.48,16.54,776000.0,13.1647,13.2206,13.1567,13.2046,776000.0
2008-03-28 14:20:00,16.53,16.57,16.5,16.54,815600.0,13.1966,13.2286,13.1727,13.2046,815600.0
2008-03-28 14:30:00,16.54,16.57,16.54,16.54,385600.0,13.2046,13.2286,13.2046,13.2046,385600.0
2008-03-28 14:40:00,16.54,16.58,16.53,16.58,628000.0,13.2046,13.2366,13.1966,13.2366,628000.0
2008-03-28 14:50:00,16.58,16.58,16.57,16.58,475200.0,13.2366,13.2366,13.2286,13.2366,475200.0
2008-03-28 15:00:00,16.58,16.61,16.56,16.59,1371200.0,13.2366,13.2605,13.2206,13.2445,1371200.0
2008-03-28 15:10:00,16.59,16.6,16.52,16.53,744400.0,13.2445,13.2525,13.1887,13.1966,744400.0
2008-03-28 15:20:00,16.53,16.58,16.53,16.56,491200.0,13.1966,13.2366,13.1966,13.2206,491200.0
2008-03-28 15:30:00,16.56,16.6,16.49,16.5,1451600.0,13.2206,13.2525,13.1647,13.1727,1451600.0
2008-03-28 15:40:00,16.5,16.5,16.46,16.49,704000.0,13.1727,13.1727,13.1408,13.1647,704000.0
2008-03-28 15:50:00,16.5,16.5,16.46,16.48,1079600.0,13.1727,13.1727,13.1408,13.1567,1079600.0
2008-03-31 09:30:00,16.44,16.81,16.44,16.7,618400.0,13.1248,13.4202,13.1248,13.3324,618400.0
2008-03-31 09:40:00,16.69,16.91,16.69,16.88,986800.0,13.3244,13.5,13.3244,13.4761,986800.0
2008-03-31 09:50:00,16.88,16.93,16.78,16.78,459200.0,13.4761,13.516,13.3962,13.3962,459200.0
2008-03-31 10:00:00,16.78,16.79,16.73,16.73,606800.0,13.3962,13.4042,13.3563,13.3563,606800.0
2008-03-31 10:10:00,16.73,16.73,16.61,16.66,774000.0,13.3563,13.3563,13.2605,13.3004,774000.0
2008-03-31 10:20:00,16.66,16.7,16.66,16.67,509200.0,13.3004,13.3324,13.3004,13.3084,509200.0
2008-03-31 10:30:00,16.67,16.67,16.6,16.65,315200.0,13.3084,13.3084,13.2525,13.2924,315200.0
2008-03-31 10:40:00,16.64,16.66,16.59,16.66,641200.0,13.2845,13.3004,13.2445,13.3004,641200.0
2008-03-31 10:50:00,16.66,16.75,16.66,16.72,418400.0,13.3004,13.3723,13.3004,13.3483,418400.0
2008-03-31 11:00:00,16.71,16.72,16.65,16.67,299600.0,13.3403,13.3483,13.2924,13.3084,299600.0
2008-03-31 11:10:00,16.67,16.73,16.66,16.68,798800.0,13.3084,13.3563,13.3004,13.3164,798800.0
2008-03-31 11:20:00,16.68,16.78,16.68,16.77,456800.0,13.3164,13.3962,13.3164,13.3882,456800.0
2008-03-31 11:30:00,16.77,16.84,16.77,16.82,341600.0,13.3882,13.4441,13.3882,13.4282,341600.0
2008-03-31 11:40:00,16.83,16.9,16.82,16.88,322800.0,13.4361,13.492,13.4282,13.4761,322800.0
2008-03-31 11:50:00,16.88,16.95,16.88,16.95,549600.0,13.4761,13.5319,13.4761,13.5319,549600.0
2008-03-31 12:00:00,16.95,16.96,16.93,16.94,381200.0,13.5319,13.5399,13.516,13.524,381200.0
2008-03-31 12:10:00,16.95,16.95,16.87,16.91,286800.0,13.5319,13.5319,13.4681,13.5,286800.0
2008-03-31 12:20:00,16.91,16.95,16.85,16.94,384800.0,13.5,13.5319,13.4521,13.524,384800.0
2008-03-31 12:30:00,16.94,17.0,16.93,16.96,368400.0,13.524,13.5719,13.516,13.5399,368400.0
2008-03-31 12:40:00,16.96,16.98,16.93,16.97,355600.0,13.5399,13.5559,13.516,13.5479,355600.0
2008-03-31 12:50:00,16.97,17.07,16.97,17.03,448400.0,13.5479,13.6277,13.5479,13.5958,448400.0
2008-03-31 13:00:00,17.03,17.04,16.97,17.03,454000.0,13.5958,13.6038,13.5479,13.5958,454000.0
2008-03-31 13:10:00,17.03,17.05,17.01,17.01,251200.0,13.5958,13.6118,13.5798,13.5798,251200.0
2008-03-31 13:20:00,17.01,17.03,16.97,17.02,298800.0,13.5798,13.5958,13.5479,13.5878,298800.0
2008-03-31 13:30:00,17.01,17.05,17.01,17.04,338800.0,13.5798,13.6118,13.5798,13.6038,338800.0
2008-03-31 13:40:00,17.03,17.04,16.96,16.96,263600.0,13.5958,13.6038,13.5399,13.5399,263600.0
2008-03-31 13:50:00,16.96,16.98,16.93,16.93,632400.0,13.5399,13.5559,13.516,13.516,632400.0
2008-03-31 14:00:00,16.93,16.98,16.92,16.98,649200.0,13.516,13.5559,13.508,13.5559,649200.0
2008-03-31 14:10:00,16.98,17.01,16.96,17.0,687600.0,13.5559,13.5798,13.5399,13.5719,687600.0
2008-03-31 14:20:00,17.0,17.01,16.96,16.99,350800.0,13.5719,13.5798,13.5399,13.5639,350800.0
2008-03-31 14:30:00,16.99,16.99,16.95,16.98,409600.0,13.5639,13.5639,13.5319,13.5559,409600.0
2008-03-31 14:40:00,16.98,16.98,16.91,16.92,465200.0,13.5559,13.5559,13.5,13.508,465200.0
2008-03-31 14:50:00,16.92,16.93,16.85,16.93,365200.0,13.508,13.516,13.4521,13.516,365200.0
2008-03-31 15:00:00,16.93,16.94,16.9,16.93,608000.0,13.516,13.524,13.492,13.516,608000.0
2008-03-31 15:10:00,16.93,16.94,16.91,16.92,816400.0,13.516,13.524,13.5,13.508,816400.0
2008-03-31 15:20:00,16.93,16.96,16.9,16.91,526800.0,13.516,13.5399,13.492,13.5,526800.0
2008-03-31 15:30:00,16.91,16.95,16.9,16.95,578000.0,13.5,13.5319,13.492,13.5319,578000.0
2008-03-31 15:40:00,16.95,17.06,16.95,17.05,1245200.0,13.5319,13.6198,13.5319,13.6118,1245200.0
2008-03-31 15:50:00,17.05,17.05,16.95,16.97,1513200.0,13.6118,13.6118,13.5319,13.5479,1513200.0
2008-04-01 08:50:00,17.0,17.0,17.0,17.0,12400.0,13.5719,13.5719,13.5719,13.5719,12400.0
2008-04-01 09:00:00,17.0,17.0,17.0,17.0,8400.0,13.5719,13.5719,13.5719,13.5719,8400.0
2008-04-01 09:10:00,17.0,17.0,17.0,17.0,0.0,13.5719,13.5719,13.5719,13.5719,0.0
2008-04-01 09:20:00,17.0,17.0,17.0,17.0,400.0,13.5719,13.5719,13.5719,13.5719,400.0
2008-04-01 09:30:00,17.15,17.25,16.82,17.24,1116000.0,13.6916,13.7715,13.4282,13.7635,1116000.0
2008-04-01 09:40:00,17.24,17.25,17.15,17.24,390400.0,13.7635,13.7715,13.6916,13.7635,390400.0
2008-04-01 09:50:00,17.24,17.3,17.21,17.26,482400.0,13.7635,13.8114,13.7395,13.7794,482400.0
2008-04-01 10:00:00,17.27,17.31,17.22,17.25,477600.0,13.7874,13.8194,13.7475,13.7715,477600.0
2008-04-01 10:10:00,17.25,17.26,17.22,17.25,620400.0,13.7715,13.7794,13.7475,13.7715,620400.0
2008-04-01 10:20:00,17.24,17.29,17.23,17.28,420400.0,13.7635,13.8034,13.7555,13.7954,420400.0
2008-04-01 10:30:00,17.28,17.3,17.25,17.28,463200.0,13.7954,13.8114,13.7715,13.7954,463200.0
2008-04-01 10:40:00,17.28,17.3,17.22,17.24,329200.0,13.7954,13.8114,13.7475,13.7635,329200.0
2008-04-01 10:50:00,17.25,17.28,17.21,17.27,315600.0,13.7715,13.7954,13.7395,13.7874,315600.0
2008-04-01 11:00:00,17.27,17.28,17.22,17.27,265600.0,13.7874,13.7954,13.7475,13.7874,265600.0
2008-04-01 11:10:00,17.28,17.28,17.2,17.21,244400.0,13.7954,13.7954,13.7315,13.7395,244400.0
2008-04-01 11:20:00,17.21,17.21,17.16,17.19,453600.0,13.7395,13.7395,13.6996,13.7236,453600.0
2008-04-01 11:30:00,17.19,17.27,17.19,17.25,396000.0,13.7236,13.7874,13.7236,13.7715,396000.0
2008-04-01 11:40:00,17.25,17.25,17.21,17.21,307600.0,13.7715,13.7715,13.7395,13.7395,307600.0
2008-04-01 11:50:00,17.21,17.25,17.2,17.23,449200.0,13.7395,13.7715,13.7315,13.7555,449200.0
2008-04-01 12:00:00,17.24,17.28,17.23,17.25,373600.0,13.7635,13.7954,13.7555,13.7715,373600.0
2008-04-01 12:10:00,17.25,17.3,17.24,17.29,546400.0,13.7715,13.8114,13.7635,13.8034,546400.0
2008-04-01 12:20:00,17.28,17.29,17.27,17.28,180800.0,13.7954,13.8034,13.7874,13.7954,180800.0
2008-04-01 12:30:00,17.27,17.27,17.24,17.26,208400.0,13.7874,13.7874,13.7635,13.7794,208400.0
2008-04-01 12:40:00,17.26,17.28,17.25,17.27,185600.0,13.7794,13.7954,13.7715,13.7874,185600.0
2008-04-01 12:50:00,17.27,17.28,17.25,17.27,190800.0,13.7874,13.7954,13.7715,13.7874,190800.0
2008-04-01 13:00:00,17.27,17.28,17.25,17.26,278400.0,13.7874,13.7954,13.7715,13.7794,278400.0
2008-04-01 13:10:00,17.25,17.28,17.25,17.26,490000.0,13.7715,13.7954,13.7715,13.7794,490000.0
2008-04-01 13:20:00,17.26,17.29,17.25,17.28,324000.0,13.7794,13.8034,13.7715,13.7954,324000.0
2008-04-01 13:30:00,17.28,17.29,17.28,17.28,173600.0,13.7954,13.8034,13.7954,13.7954,173600.0
2008-04-01 13:40:00,17.29,17.31,17.28,17.31,425600.0,13.8034,13.8194,13.7954,13.8194,425600.0
2008-04-01 13:50:00,17.31,17.31,17.26,17.29,224000.0,13.8194,13.8194,13.7794,13.8034,224000.0
2008-04-01 14:00:00,17.28,17.29,17.22,17.26,348800.0,13.7954,13.8034,13.7475,13.7794,348800.0
2008-04-01 14:10:00,17.26,17.33,17.26,17.33,431200.0,13.7794,13.8353,13.7794,13.8353,431200.0
2008-04-01 14:20:00,17.32,17.4,17.32,17.36,372800.0,13.8273,13.8912,13.8273,13.8593,372800.0
2008-04-01 14:30:00,17.36,17.45,17.36,17.43,395200.0,13.8593,13.9311,13.8593,13.9152,395200.0
2008-04-01 14:40:00,17.43,17.46,17.4,17.45,317600.0,13.9152,13.9391,13.8912,13.9311,317600.0
2008-04-01 14:50:00,17.45,17.48,17.42,17.43,462800.0,13.9311,13.9551,13.9072,13.9152,462800.0
2008-04-01 15:00:00,17.42,17.47,17.41,17.43,415200.0,13.9072,13.9471,13.8992,13.9152,415200.0
2008-04-01 15:10:00,17.43,17.48,17.43,17.43,427200.0,13.9152,13.9551,13.9152,13.9152,427200.0
2008-04-01 15:20:00,17.43,17.44,17.4,17.4,517200.0,13.9152,13.9231,13.8912,13.8912,517200.0
2008-04-01 15:30:00,17.41,17.43,17.33,17.35,607600.0,13.8992,13.9152,13.8353,13.8513,607600.0
2008-04-01 15:40:00,17.36,17.38,17.34,17.35,766400.0,13.8593,13.8752,13.8433,13.8513,766400.0
2008-04-01 15:50:00,17.36,17.41,17.36,17.38,1115200.0,13.8593,13.8992,13.8593,13.8752,1115200.0
2008-04-02 09:30:00,17.22,17.5,17.2,17.43,912000.0,13.7475,13.971,13.7315,13.9152,912000.0
2008-04-02 09:40:00,17.43,17.48,17.31,17.32,363200.0,13.9152,13.9551,13.8194,13.8273,363200.0
2008-04-02 09:50:00,17.33,17.34,17.17,17.18,557600.0,13.8353,13.8433,13.7076,13.7156,557600.0
2008-04-02 10:00:00,17.18,17.24,17.07,17.22,608400.0,13.7156,13.7635,13.6277,13.7475,608400.0
2008-04-02 10:10:00,17.2,17.23,17.14,17.23,280800.0,13.7315,13.7555,13.6836,13.7555,280800.0
2008-04-02 10:20:00,17.23,17.27,17.23,17.26,280000.0,13.7555,13.7874,13.7555,13.7794,280000.0
2008-04-02 10:30:00,17.26,17.36,17.25,17.32,415200.0,13.7794,13.8593,13.7715,13.8273,415200.0
2008-04-02 10:40:00,17.33,17.33,17.27,17.32,192400.0,13.8353,13.8353,13.7874,13.8273,192400.0
2008-04-02 10:50:00,17.32,17.35,17.26,17.32,210000.0,13.8273,13.8513,13.7794,13.8273,210000.0
2008-04-02 11:00:00,17.32,17.32,17.25,17.28,190000.0,13.8273,13.8273,13.7715,13.7954,190000.0
2008-04-02 11:10:00,17.29,17.3,17.25,17.26,183600.0,13.8034,13.8114,13.7715,13.7794,183600.0
2008-04-02 11:20:00,17.25,17.29,17.22,17.26,238400.0,13.7715,13.8034,13.7475,13.7794,238400.0
2008-04-02 11:30:00,17.27,17.3,17.22,17.23,281600.0,13.7874,13.8114,13.7475,13.7555,281600.0
2008-04-02 11:40:00,17.23,17.34,17.21,17.33,216800.0,13.7555,13.8433,13.7395,13.8353,216800.0
2008-04-02 11:50:00,17.35,17.35,17.24,17.25,232400.0,13.8513,13.8513,13.7635,13.7715,232400.0
2008-04-02 12:00:00,17.25,17.31,17.25,17.28,171600.0,13.7715,13.8194,13.7715,13.7954,171600.0
2008-04-02 12:10:00,17.28,17.28,17.23,17.27,188400.0,13.7954,13.7954,13.7555,13.7874,188400.0
2008-04-02 12:20:00,17.27,17.3,17.23,17.24,287200.0,13.7874,13.8114,13.7555,13.7635,287200.0
2008-04-02 12:30:00,17.23,17.29,17.18,17.21,391600.0,13.7555,13.8034,13.7156,13.7395,391600.0
2008-04-02 12:40:00,17.21,17.21,17.13,17.15,296000.0,13.7395,13.7395,13.6757,13.6916,296000.0
2008-04-02 12:50:00,17.14,17.2,17.1,17.18,266400.0,13.6836,13.7315,13.6517,13.7156,266400.0
2008-04-02 13:00:00,17.19,17.23,17.14,17.15,139200.0,13.7236,13.7555,13.6836,13.6916,139200.0
2008-04-02 13:10:00,17.15,17.2,17.15,17.18,187200.0,13.6916,13.7315,13.6916,13.7156,187200.0
2008-04-02 13:20:00,17.18,17.2,17.16,17.16,212800.0,13.7156,13.7315,13.6996,13.6996,212800.0
2008-04-02 13:30:00,17.15,17.17,17.13,17.17,215600.0,13.6916,13.7076,13.6757,13.7076,215600.0
2008-04-02 13:40:00,17.15,17.2,17.13,17.17,376000.0,13.6916,13.7315,13.6757,13.7076,376000.0
2008-04-02 13:50:00,17.17,17.18,17.11,17.12,683600.0,13.7076,13.7156,13.6597,13.6677,683600.0
2008-04-02 14:00:00,17.11,17.15,17.11,17.14,454800.0,13.6597,13.6916,13.6597,13.6836,454800.0
2008-04-02 14:10:00,17.14,17.16,17.12,17.13,274800.0,13.6836,13.6996,13.6677,13.6757,274800.0
2008-04-02 14:20:00,17.13,17.13,17.06,17.08,342000.0,13.6757,13.6757,13.6198,13.6357,342000.0
2008-04-02 14:30:00,17.07,17.09,17.01,17.04,476000.0,13.6277,13.6437,13.5798,13.6038,476000.0
2008-04-02 14:40:00,17.03,17.04,16.98,16.99,366800.0,13.5958,13.6038,13.5559,13.5639,366800.0
2008-04-02 14:50:00,16.99,17.0,16.92,16.97,649200.0,13.5639,13.5719,13.508,13.5479,649200.0
2008-04-02 15:00:00,16.97,16.98,16.91,16.92,464800.0,13.5479,13.5559,13.5,13.508,464800.0
2008-04-02 15:10:00,16.92,16.96,16.89,16.94,697600.0,13.508,13.5399,13.484,13.524,697600.0
2008-04-02 15:20:00,16.93,16.97,16.92,16.96,368400.0,13.516,13.5479,13.508,13.5399,368400.0
2008-04-02 15:30:00,16.96,16.98,16.94,16.94,560800.0,13.5399,13.5559,13.524,13.524,560800.0
2008-04-02 15:40:00,16.95,17.01,16.94,17.0,828400.0,13.5319,13.5798,13.524,13.5719,828400.0
2008-04-02 15:50:00,17.0,17.0,16.97,16.98,931600.0,13.5719,13.5719,13.5479,13.5559,931600.0
2008-04-03 09:30:00,16.86,17.15,16.86,16.93,728000.0,13.4601,13.6916,13.4601,13.516,728000.0
2008-04-03 09:40:00,16.93,16.98,16.82,16.96,297600.0,13.516,13.5559,13.4282,13.5399,297600.0
2008-04-03 09:50:00,16.96,17.06,16.96,17.05,698400.0,13.5399,13.6198,13.5399,13.6118,698400.0
2008-04-03 10:00:00,17.05,17.11,17.02,17.03,646400.0,13.6118,13.6597,13.5878,13.5958,646400.0
2008-04-03 10:10:00,17.03,17.08,17.02,17.08,185200.0,13.5958,13.6357,13.5878,13.6357,185200.0
2008-04-03 10:20:00,17.08,17.11,17.06,17.07,238400.0,13.6357,13.6597,13.6198,13.6277,238400.0
2008-04-03 10:30:00,17.08,17.12,17.06,17.07,282000.0,13.6357,13.6677,13.6198,13.6277,282000.0
2008-04-03 10:40:00,17.07,17.1,17.04,17.04,324400.0,13.6277,13.6517,13.6038,13.6038,324400.0
2008-04-03 10:50:00,17.04,17.06,17.0,17.01,267600.0,13.6038,13.6198,13.5719,13.5798,267600.0
2008-04-03 11:00:00,17.01,17.07,17.0,17.05,200800.0,13.5798,13.6277,13.5719,13.6118,200800.0
2008-04-03 11:10:00,17.06,17.12,17.05,17.1,200400.0,13.6198,13.6677,13.6118,13.6517,200400.0
2008-04-03 11:20:00,17.1,17.11,17.03,17.07,199200.0,13.6517,13.6597,13.5958,13.6277,199200.0
2008-04-03 11:30:00,17.07,17.1,17.03,17.06,227600.0,13.6277,13.6517,13.5958,13.6198,227600.0
2008-04-03 11:40:00,17.06,17.08,17.05,17.07,147600.0,13.6198,13.6357,13.6118,13.6277,147600.0
2008-04-03 11:50:00,17.07,17.07,17.03,17.06,142800.0,13.6277,13.6277,13.5958,13.6198,142800.0
2008-04-03 12:00:00,17.06,17.07,17.02,17.04,146800.0,13.6198,13.6277,13.5878,13.6038,146800.0
2008-04-03 12:10:00,17.04,17.1,17.04,17.09,173200.0,13.6038,13.6517,13.6038,13.6437,173200.0
2008-04-03 12:20:00,17.1,17.1,17.07,17.1,148000.0,13.6517,13.6517,13.6277,13.6517,148000.0
2008-04-03 12:30:00,17.1,17.19,17.09,17.16,260800.0,13.6517,13.7236,13.6437,13.6996,260800.0
2008-04-03 12:40:00,17.18,17.25,17.16,17.23,295600.0,13.7156,13.7715,13.6996,13.7555,295600.0
2008-04-03 12:50:00,17.24,17.25,17.18,17.19,254800.0,13.7635,13.7715,13.7156,13.7236,254800.0
2008-04-03 13:00:00,17.2,17.21,17.15,17.16,215600.0,13.7315,13.7395,13.6916,13.6996,215600.0
2008-04-03 13:10:00,17.16,17.28,17.15,17.26,306800.0,13.6996,13.7954,13.6916,13.7794,306800.0
2008-04-03 13:20:00,17.26,17.32,17.24,17.26,552400.0,13.7794,13.8273,13.7635,13.7794,552400.0
2008-04-03 13:30:00,17.26,17.28,17.23,17.25,168000.0,13.7794,13.7954,13.7555,13.7715,168000.0
2008-04-03 13:40:00,17.25,17.28,17.23,17.27,152400.0,13.7715,13.7954,13.7555,13.7874,152400.0
2008-04-03 13:50:00,17.27,17.27,17.24,17.24,163600.0,13.7874,13.7874,13.7635,13.7635,163600.0
2008-04-03 14:00:00,17.24,17.27,17.16,17.24,414000.0,13.7635,13.7874,13.6996,13.7635,414000.0
2008-04-03 14:10:00,17.25,17.27,17.23,17.25,199200.0,13.7715,13.7874,13.7555,13.7715,199200.0
2008-04-03 14:20:00,17.25,17.3,17.25,17.3,172000.0,13.7715,13.8114,13.7715,13.8114,172000.0
2008-04-03 14:30:00,17.29,17.34,17.28,17.28,597600.0,13.8034,13.8433,13.7954,13.7954,597600.0
2008-04-03 14:40:00,17.28,17.3,17.25,17.25,224000.0,13.7954,13.8114,13.7715,13.7715,224000.0
2008-04-03 14:50:00,17.26,17.31,17.24,17.3,170800.0,13.7794,13.8194,13.7635,13.8114,170800.0
2008-04-03 15:00:00,17.3,17.33,17.29,17.3,188400.0,13.8114,13.8353,13.8034,13.8114,188400.0
2008-04-03 15:10:00,17.3,17.31,17.23,17.23,311600.0,13.8114,13.8194,13.7555,13.7555,311600.0
2008-04-03 15:20:00,17.23,17.25,17.21,17.21,371600.0,13.7555,13.7715,13.7395,13.7395,371600.0
2008-04-03 15:30:00,17.21,17.22,17.18,17.21,469600.0,13.7395,13.7475,13.7156,13.7395,469600.0
2008-04-03 15:40:00,17.21,17.23,17.15,17.19,485600.0,13.7395,13.7555,13.6916,13.7236,485600.0
2008-04-03 15:50:00,17.19,17.24,17.18,17.22,626000.0,13.7236,13.7635,13.7156,13.7475,626000.0
2008-04-04 09:30:00,17.29,17.29,17.0,17.01,474000.0,13.8034,13.8034,13.5719,13.5798,474000.0
2008-04-04 09:40:00,17.0,17.27,16.99,17.18,774400.0,13.5719,13.7874,13.5639,13.7156,774400.0
2008-04-04 09:50:00,17.17,17.18,17.01,17.04,491600.0,13.7076,13.7156,13.5798,13.6038,491600.0
2008-04-04 10:00:00,17.04,17.11,17.01,17.07,415600.0,13.6038,13.6597,13.5798,13.6277,415600.0
2008-04-04 10:10:00,17.07,17.12,17.05,17.12,356800.0,13.6277,13.6677,13.6118,13.6677,356800.0
2008-04-04 10:20:00,17.11,17.12,17.08,17.12,296800.0,13.6597,13.6677,13.6357,13.6677,296800.0
2008-04-04 10:30:00,17.12,17.13,17.06,17.09,378000.0,13.6677,13.6757,13.6198,13.6437,378000.0
2008-04-04 10:40:00,17.1,17.24,17.09,17.21,333200.0,13.6517,13.7635,13.6437,13.7395,333200.0
2008-04-04 10:50:00,17.21,17.22,17.18,17.19,225200.0,13.7395,13.7475,13.7156,13.7236,225200.0
2008-04-04 11:00:00,17.2,17.29,17.19,17.29,335200.0,13.7315,13.8034,13.7236,13.8034,335200.0
2008-04-04 11:10:00,17.29,17.3,17.25,17.26,237200.0,13.8034,13.8114,13.7715,13.7794,237200.0
2008-04-04 11:20:00,17.26,17.31,17.11,17.3,228400.0,13.7794,13.8194,13.6597,13.8114,228400.0
2008-04-04 11:30:00,17.31,17.31,17.22,17.22,218800.0,13.8194,13.8194,13.7475,13.7475,218800.0
2008-04-04 11:40:00,17.21,17.22,17.16,17.19,274000.0,13.7395,13.7475,13.6996,13.7236,274000.0
2008-04-04 11:50:00,17.19,17.24,17.16,17.18,212800.0,13.7236,13.7635,13.6996,13.7156,212800.0
2008-04-04 12:00:00,17.18,17.24,17.17,17.24,257200.0,13.7156,13.7635,13.7076,13.7635,257200.0
2008-04-04 12:10:00,17.23,17.28,17.23,17.25,180800.0,13.7555,13.7954,13.7555,13.7715,180800.0
2008-04-04 12:20:00,17.25,17.25,17.18,17.22,167600.0,13.7715,13.7715,13.7156,13.7475,167600.0
2008-04-04 12:30:00,17.23,17.27,17.21,17.26,184000.0,13.7555,13.7874,13.7395,13.7794,184000.0
2008-04-04 12:40:00,17.26,17.28,17.23,17.23,146800.0,13.7794,13.7954,13.7555,13.7555,146800.0
2008-04-04 12:50:00,17.22,17.29,17.21,17.28,136800.0,13.7475,13.8034,13.7395,13.7954,136800.0
2008-04-04 13:00:00,17.28,17.29,17.23,17.25,177200.0,13.7954,13.8034,13.7555,13.7715,177200.0
2008-04-04 13:10:00,17.25,17.26,17.23,17.24,172800.0,13.7715,13.7794,13.7555,13.7635,172800.0
2008-04-04 13:20:00,17.24,17.3,17.23,17.29,181600.0,13.7635,13.8114,13.7555,13.8034,181600.0
2008-04-04 13:30:00,17.3,17.3,17.25,17.25,183200.0,13.8114,13.8114,13.7715,13.7715,183200.0
2008-04-04 13:40:00,17.25,17.3,17.25,17.3,154400.0,13.7715,13.8114,13.7715,13.8114,154400.0
2008-04-04 13:50:00,17.3,17.3,17.25,17.27,178800.0,13.8114,13.8114,13.7715,13.7874,178800.0
2008-04-04 14:00:00,17.28,17.29,17.2,17.22,274400.0,13.7954,13.8034,13.7315,13.7475,274400.0
2008-04-04 14:10:00,17.22,17.23,17.2,17.21,218400.0,13.7475,13.7555,13.7315,13.7395,218400.0
2008-04-04 14:20:00,17.2,17.22,17.17,17.19,239600.0,13.7315,13.7475,13.7076,13.7236,239600.0
2008-04-04 14:30:00,17.2,17.22,17.16,17.2,270800.0,13.7315,13.7475,13.6996,13.7315,270800.0
2008-04-04 14:40:00,17.2,17.2,17.17,17.19,316000.0,13.7315,13.7315,13.7076,13.7236,316000.0
2008-04-04 14:50:00,17.19,17.2,17.15,17.16,249200.0,13.7236,13.7315,13.6916,13.6996,249200.0
2008-04-04 15:00:00,17.16,17.2,17.11,17.17,428000.0,13.6996,13.7315,13.6597,13.7076,428000.0
2008-04-04 15:10:00,17.17,17.17,17.1,17.13,452000.0,13.7076,13.7076,13.6517,13.6757,452000.0
2008-04-04 15:20:00,17.13,17.15,17.11,17.15,401600.0,13.6757,13.6916,13.6597,13.6916,401600.0
2008-04-04 15:30:00,17.15,17.17,17.12,17.13,514800.0,13.6916,13.7076,13.6677,13.6757,514800.0
2008-04-04 15:40:00,17.13,17.17,17.11,17.15,450000.0,13.6757,13.7076,13.6597,13.6916,450000.0
2008-04-04 15:50:00,17.16,17.16,17.11,17.15,613200.0,13.6996,13.6996,13.6597,13.6916,613200.0
2008-04-07 09:30:00,17.22,17.24,17.14,17.17,368400.0,13.7475,13.7635,13.6836,13.7076,368400.0
2008-04-07 09:40:00,17.18,17.18,17.1,17.14,480000.0,13.7156,13.7156,13.6517,13.6836,480000.0
2008-04-07 09:50:00,17.15,17.2,17.13,17.17,351600.0,13.6916,13.7315,13.6757,13.7076,351600.0
2008-04-07 10:00:00,17.17,17.17,17.03,17.03,361600.0,13.7076,13.7076,13.5958,13.5958,361600.0
2008-04-07 10:10:00,17.03,17.04,17.0,17.01,289200.0,13.5958,13.6038,13.5719,13.5798,289200.0
2008-04-07 10:20:00,17.01,17.04,16.96,16.97,346400.0,13.5798,13.6038,13.5399,13.5479,346400.0
2008-04-07 10:30:00,16.96,16.96,16.88,16.96,342400.0,13.5399,13.5399,13.4761,13.5399,342400.0
2008-04-07 10:40:00,16.96,16.97,16.92,16.94,160000.0,13.5399,13.5479,13.508,13.524,160000.0
2008-04-07 10:50:00,16.94,16.95,16.9,16.94,164000.0,13.524,13.5319,13.492,13.524,164000.0
2008-04-07 11:00:00,16.94,16.96,16.89,16.91,179600.0,13.524,13.5399,13.484,13.5,179600.0
2008-04-07 11:10:00,16.91,16.92,16.86,16.88,194800.0,13.5,13.508,13.4601,13.4761,194800.0
2008-04-07 11:20:00,16.87,16.9,16.86,16.89,272400.0,13.4681,13.492,13.4601,13.484,272400.0
2008-04-07 11:30:00,16.89,16.9,16.88,16.9,230000.0,13.484,13.492,13.4761,13.492,230000.0
2008-04-07 11:40:00,16.89,16.91,16.85,16.85,172800.0,13.484,13.5,13.4521,13.4521,172800.0
2008-04-07 11:50:00,16.85,16.86,16.79,16.81,257200.0,13.4521,13.4601,13.4042,13.4202,257200.0
2008-04-07 12:00:00,16.81,16.83,16.81,16.83,171200.0,13.4202,13.4361,13.4202,13.4361,171200.0
2008-04-07 12:10:00,16.83,16.85,16.82,16.83,210800.0,13.4361,13.4521,13.4282,13.4361,210800.0
2008-04-07 12:20:00,16.83,16.88,16.82,16.88,206400.0,13.4361,13.4761,13.4282,13.4761,206400.0
2008-04-07 12:30:00,16.88,16.92,16.87,16.91,215600.0,13.4761,13.508,13.4681,13.5,215600.0
2008-04-07 12:40:00,16.91,16.95,16.91,16.93,214800.0,13.5,13.5319,13.5,13.516,214800.0
2008-04-07 12:50:00,16.93,16.97,16.92,16.95,192000.0,13.516,13.5479,13.508,13.5319,192000.0
2008-04-07 13:00:00,16.96,16.98,16.94,16.95,242000.0,13.5399,13.5559,13.524,13.5319,242000.0
2008-04-07 13:10:00,16.95,16.97,16.95,16.96,184400.0,13.5319,13.5479,13.5319,13.5399,184400.0
2008-04-07 13:20:00,16.97,17.0,16.96,17.0,231200.0,13.5479,13.5719,13.5399,13.5719,231200.0
2008-04-07 13:30:00,17.0,17.0,16.97,16.97,178400.0,13.5719,13.5719,13.5479,13.5479,178400.0
2008-04-07 13:40:00,16.97,16.98,16.93,16.97,152400.0,13.5479,13.5559,13.516,13.5479,152400.0
2008-04-07 13:50:00,16.97,16.99,16.93,16.93,229600.0,13.5479,13.5639,13.516,13.516,229600.0
2008-04-07 14:00:00,16.93,16.95,16.91,16.94,260800.0,13.516,13.5319,13.5,13.524,260800.0
2008-04-07 14:10:00,16.94,16.94,16.9,16.9,225200.0,13.524,13.524,13.492,13.492,225200.0
2008-04-07 14:20:00,16.9,16.9,16.84,16.85,422000.0,13.492,13.492,13.4441,13.4521,422000.0
2008-04-07 14:30:00,16.85,16.86,16.81,16.84,442400.0,13.4521,13.4601,13.4202,13.4441,442400.0
2008-04-07 14:40:00,16.84,16.89,16.82,16.86,316400.0,13.4441,13.484,13.4282,13.4601,316400.0
2008-04-07 14:50:00,16.86,16.88,16.85,16.85,203600.0,13.4601,13.4761,13.4521,13.4521,203600.0
2008-04-07 15:00:00,16.86,16.86,16.79,16.8,350000.0,13.4601,13.4601,13.4042,13.4122,350000.0
2008-04-07 15:10:00,16.8,16.83,16.79,16.82,306400.0,13.4122,13.4361,13.4042,13.4282,306400.0
2008-04-07 15:20:00,16.81,16.84,16.79,16.84,320800.0,13.4202,13.4441,13.4042,13.4441,320800.0
2008-04-07 15:30:00,16.83,16.84,16.75,16.8,682400.0,13.4361,13.4441,13.3723,13.4122,682400.0
2008-04-07 15:40:00,16.8,16.8,16.75,16.77,687600.0,13.4122,13.4122,13.3723,13.3882,687600.0
2008-04-07 15:50:00,16.76,16.78,16.71,16.71,1177200.0,13.3803,13.3962,13.3403,13.3403,1177200.0
2008-04-08 09:30:00,16.56,16.8,16.56,16.69,383600.0,13.2206,13.4122,13.2206,13.3244,383600.0
2008-04-08 09:40:00,16.69,16.75,16.67,16.74,467200.0,13.3244,13.3723,13.3084,13.3643,467200.0
2008-04-08 09:50:00,16.73,16.78,16.72,16.78,412800.0,13.3563,13.3962,13.3483,13.3962,412800.0
2008-04-08 10:00:00,16.78,16.78,16.72,16.74,302000.0,13.3962,13.3962,13.3483,13.3643,302000.0
2008-04-08 10:10:00,16.75,16.79,16.72,16.76,337200.0,13.3723,13.4042,13.3483,13.3803,337200.0
2008-04-08 10:20:00,16.77,16.8,16.75,16.75,191600.0,13.3882,13.4122,13.3723,13.3723,191600.0
2008-04-08 10:30:00,16.75,16.79,16.72,16.79,204800.0,13.3723,13.4042,13.3483,13.4042,204800.0
2008-04-08 10:40:00,16.79,16.83,16.78,16.8,270400.0,13.4042,13.4361,13.3962,13.4122,270400.0
2008-04-08 10:50:00,16.8,16.82,16.79,16.81,191200.0,13.4122,13.4282,13.4042,13.4202,191200.0
2008-04-08 11:00:00,16.81,16.86,16.81,16.86,273200.0,13.4202,13.4601,13.4202,13.4601,273200.0
2008-04-08 11:10:00,16.86,16.86,16.76,16.78,369600.0,13.4601,13.4601,13.3803,13.3962,369600.0
2008-04-08 11:20:00,16.78,16.78,16.75,16.76,184400.0,13.3962,13.3962,13.3723,13.3803,184400.0
2008-04-08 11:30:00,16.76,16.79,16.75,16.77,230000.0,13.3803,13.4042,13.3723,13.3882,230000.0
2008-04-08 11:40:00,16.77,16.79,16.75,16.76,219200.0,13.3882,13.4042,13.3723,13.3803,219200.0
2008-04-08 11:50:00,16.76,16.77,16.72,16.74,195600.0,13.3803,13.3882,13.3483,13.3643,195600.0
2008-04-08 12:00:00,16.75,16.75,16.68,16.74,234400.0,13.3723,13.3723,13.3164,13.3643,234400.0
2008-04-08 12:10:00,16.74,16.77,16.72,16.77,247600.0,13.3643,13.3882,13.3483,13.3882,247600.0
2008-04-08 12:20:00,16.77,16.77,16.69,16.7,155600.0,13.3882,13.3882,13.3244,13.3324,155600.0
2008-04-08 12:30:00,16.69,16.73,16.68,16.73,184400.0,13.3244,13.3563,13.3164,13.3563,184400.0
2008-04-08 12:40:00,16.73,16.74,16.69,16.72,134000.0,13.3563,13.3643,13.3244,13.3483,134000.0
2008-04-08 12:50:00,16.72,16.74,16.69,16.73,232800.0,13.3483,13.3643,13.3244,13.3563,232800.0
2008-04-08 13:00:00,16.73,16.73,16.66,16.68,238800.0,13.3563,13.3563,13.3004,13.3164,238800.0
2008-04-08 13:10:00,16.68,16.72,16.68,16.71,168800.0,13.3164,13.3483,13.3164,13.3403,168800.0
2008-04-08 13:20:00,16.71,16.73,16.69,16.69,193600.0,13.3403,13.3563,13.3244,13.3244,193600.0
2008-04-08 13:30:00,16.7,16.7,16.66,16.7,188000.0,13.3324,13.3324,13.3004,13.3324,188000.0
2008-04-08 13:40:00,16.7,16.71,16.69,16.7,161200.0,13.3324,13.3403,13.3244,13.3324,161200.0
2008-04-08 13:50:00,16.7,16.73,16.68,16.69,186800.0,13.3324,13.3563,13.3164,13.3244,186800.0
2008-04-08 14:00:00,16.7,16.72,16.67,16.68,282000.0,13.3324,13.3483,13.3084,13.3164,282000.0
2008-04-08 14:10:00,16.68,16.69,16.67,16.68,274400.0,13.3164,13.3244,13.3084,13.3164,274400.0
2008-04-08 14:20:00,16.68,16.72,16.68,16.72,282800.0,13.3164,13.3483,13.3164,13.3483,282800.0
2008-04-08 14:30:00,16.72,16.72,16.67,16.71,287600.0,13.3483,13.3483,13.3084,13.3403,287600.0
2008-04-08 14:40:00,16.71,16.74,16.7,16.74,235600.0,13.3403,13.3643,13.3324,13.3643,235600.0
2008-04-08 14:50:00,16.74,16.77,16.72,16.74,358800.0,13.3643,13.3882,13.3483,13.3643,358800.0
2008-04-08 15:00:00,16.73,16.75,16.7,16.71,264000.0,13.3563,13.3723,13.3324,13.3403,264000.0
2008-04-08 15:10:00,16.72,16.74,16.7,16.73,271200.0,13.3483,13.3643,13.3324,13.3563,271200.0
2008-04-08 15:20:00,16.73,16.74,16.66,16.69,597600.0,13.3563,13.3643,13.3004,13.3244,597600.0
2008-04-08 15:30:00,16.68,16.74,16.65,16.65,680400.0,13.3164,13.3643,13.2924,13.2924,680400.0
2008-04-08 15:40:00,16.65,16.67,16.59,16.6,638400.0,13.2924,13.3084,13.2445,13.2525,638400.0
2008-04-08 15:50:00,16.6,16.68,16.6,16.66,1222400.0,13.2525,13.3164,13.2525,13.3004,1222400.0
2008-04-09 09:30:00,16.68,16.82,16.68,16.78,304800.0,13.3164,13.4282,13.3164,13.3962,304800.0
2008-04-09 09:40:00,16.78,16.78,16.58,16.61,324000.0,13.3962,13.3962,13.2366,13.2605,324000.0
2008-04-09 09:50:00,16.61,16.68,16.61,16.67,171200.0,13.2605,13.3164,13.2605,13.3084,171200.0
2008-04-09 10:00:00,16.68,16.7,16.61,16.66,242000.0,13.3164,13.3324,13.2605,13.3004,242000.0
2008-04-09 10:10:00,16.66,16.67,16.63,16.65,146400.0,13.3004,13.3084,13.2765,13.2924,146400.0
2008-04-09 10:20:00,16.65,16.65,16.61,16.64,119600.0,13.2924,13.2924,13.2605,13.2845,119600.0
2008-04-09 10:30:00,16.64,16.64,16.49,16.53,242000.0,13.2845,13.2845,13.1647,13.1966,242000.0
2008-04-09 10:40:00,16.53,16.57,16.5,16.57,215200.0,13.1966,13.2286,13.1727,13.2286,215200.0
2008-04-09 10:50:00,16.57,16.57,16.52,16.56,154000.0,13.2286,13.2286,13.1887,13.2206,154000.0
2008-04-09 11:00:00,16.56,16.57,16.53,16.55,162400.0,13.2206,13.2286,13.1966,13.2126,162400.0
2008-04-09 11:10:00,16.54,16.58,16.53,16.57,208800.0,13.2046,13.2366,13.1966,13.2286,208800.0
2008-04-09 11:20:00,16.57,16.59,16.54,16.57,252800.0,13.2286,13.2445,13.2046,13.2286,252800.0
2008-04-09 11:30:00,16.58,16.6,16.51,16.52,268400.0,13.2366,13.2525,13.1807,13.1887,268400.0
2008-04-09 11:40:00,16.52,16.59,16.5,16.58,231200.0,13.1887,13.2445,13.1727,13.2366,231200.0
2008-04-09 11:50:00,16.59,16.6,16.56,16.56,293200.0,13.2445,13.2525,13.2206,13.2206,293200.0
2008-04-09 12:00:00,16.56,16.58,16.56,16.57,238400.0,13.2206,13.2366,13.2206,13.2286,238400.0
2008-04-09 12:10:00,16.57,16.58,16.56,16.57,176800.0,13.2286,13.2366,13.2206,13.2286,176800.0
2008-04-09 12:20:00,16.57,16.6,16.56,16.6,216000.0,13.2286,13.2525,13.2206,13.2525,216000.0
2008-04-09 12:30:00,16.6,16.61,16.59,16.6,261200.0,13.2525,13.2605,13.2445,13.2525,261200.0
2008-04-09 12:40:00,16.6,16.63,16.6,16.63,361600.0,13.2525,13.2765,13.2525,13.2765,361600.0
2008-04-09 12:50:00,16.63,16.65,16.62,16.63,410800.0,13.2765,13.2924,13.2685,13.2765,410800.0
2008-04-09 13:00:00,16.63,16.64,16.61,16.64,456000.0,13.2765,13.2845,13.2605,13.2845,456000.0
2008-04-09 13:10:00,16.64,16.64,16.61,16.63,248400.0,13.2845,13.2845,13.2605,13.2765,248400.0
2008-04-09 13:20:00,16.63,16.63,16.61,16.63,374400.0,13.2765,13.2765,13.2605,13.2765,374400.0
2008-04-09 13:30:00,16.62,16.64,16.62,16.63,223600.0,13.2685,13.2845,13.2685,13.2765,223600.0
2008-04-09 13:40:00,16.63,16.64,16.63,16.63,216000.0,13.2765,13.2845,13.2765,13.2765,216000.0
2008-04-09 13:50:00,16.63,16.65,16.62,16.63,464400.0,13.2765,13.2924,13.2685,13.2765,464400.0
2008-04-09 14:00:00,16.63,16.66,16.63,16.65,282000.0,13.2765,13.3004,13.2765,13.2924,282000.0
2008-04-09 14:10:00,16.65,16.65,16.57,16.59,477600.0,13.2924,13.2924,13.2286,13.2445,477600.0
2008-04-09 14:20:00,16.59,16.62,16.58,16.62,410400.0,13.2445,13.2685,13.2366,13.2685,410400.0
2008-04-09 14:30:00,16.62,16.62,16.58,16.62,290800.0,13.2685,13.2685,13.2366,13.2685,290800.0
2008-04-09 14:40:00,16.62,16.62,16.59,16.6,224000.0,13.2685,13.2685,13.2445,13.2525,224000.0
2008-04-09 14:50:00,16.6,16.6,16.55,16.58,382400.0,13.2525,13.2525,13.2126,13.2366,382400.0
2008-04-09 15:00:00,16.59,16.61,16.56,16.61,478800.0,13.2445,13.2605,13.2206,13.2605,478800.0
2008-04-09 15:10:00,16.61,16.61,16.58,16.61,379600.0,13.2605,13.2605,13.2366,13.2605,379600.0
2008-04-09 15:20:00,16.61,16.63,16.58,16.6,375200.0,13.2605,13.2765,13.2366,13.2525,375200.0
2008-04-09 15:30:00,16.6,16.67,16.6,16.66,537200.0,13.2525,13.3084,13.2525,13.3004,537200.0
2008-04-09 15:40:00,16.66,16.68,16.63,16.63,485200.0,13.3004,13.3164,13.2765,13.2765,485200.0
2008-04-09 15:50:00,16.63,16.64,16.6,16.63,695200.0,13.2765,13.2845,13.2525,13.2765,695200.0
2008-04-10 09:30:00,16.58,16.71,16.54,16.62,437200.0,13.2366,13.3403,13.2046,13.2685,437200.0
2008-04-10 09:40:00,16.62,16.62,16.48,16.48,732400.0,13.2685,13.2685,13.1567,13.1567,732400.0
2008-04-10 09:50:00,16.49,16.58,16.49,16.57,433600.0,13.1647,13.2366,13.1647,13.2286,433600.0
2008-04-10 10:00:00,16.57,16.61,16.55,16.61,363200.0,13.2286,13.2605,13.2126,13.2605,363200.0
2008-04-10 10:10:00,16.61,16.66,16.58,16.65,481200.0,13.2605,13.3004,13.2366,13.2924,481200.0
2008-04-10 10:20:00,16.66,16.73,16.65,16.72,441200.0,13.3004,13.3563,13.2924,13.3483,441200.0
2008-04-10 10:30:00,16.72,16.75,16.68,16.75,333200.0,13.3483,13.3723,13.3164,13.3723,333200.0
2008-04-10 10:40:00,16.75,16.75,16.71,16.73,384800.0,13.3723,13.3723,13.3403,13.3563,384800.0
2008-04-10 10:50:00,16.73,16.83,16.72,16.83,360800.0,13.3563,13.4361,13.3483,13.4361,360800.0
2008-04-10 11:00:00,16.83,16.83,16.73,16.73,445600.0,13.4361,13.4361,13.3563,13.3563,445600.0
2008-04-10 11:10:00,16.82,16.88,16.8,16.83,273600.0,13.4282,13.4761,13.4122,13.4361,273600.0
2008-04-10 11:20:00,16.83,16.88,16.83,16.86,242000.0,13.4361,13.4761,13.4361,13.4601,242000.0
2008-04-10 11:30:00,16.86,16.88,16.84,16.85,354000.0,13.4601,13.4761,13.4441,13.4521,354000.0
2008-04-10 11:40:00,16.85,16.92,16.84,16.91,471200.0,13.4521,13.508,13.4441,13.5,471200.0
2008-04-10 11:50:00,16.91,16.95,16.89,16.94,581600.0,13.5,13.5319,13.484,13.524,581600.0
2008-04-10 12:00:00,16.94,16.95,16.86,16.88,232800.0,13.524,13.5319,13.4601,13.4761,232800.0
2008-04-10 12:10:00,16.89,16.92,16.86,16.92,288800.0,13.484,13.508,13.4601,13.508,288800.0
2008-04-10 12:20:00,16.92,16.95,16.9,16.93,508800.0,13.508,13.5319,13.492,13.516,508800.0
2008-04-10 12:30:00,16.94,16.98,16.91,16.96,639200.0,13.524,13.5559,13.5,13.5399,639200.0
2008-04-10 12:40:00,16.96,16.97,16.88,16.91,334400.0,13.5399,13.5479,13.4761,13.5,334400.0
2008-04-10 12:50:00,16.91,16.91,16.84,16.91,337600.0,13.5,13.5,13.4441,13.5,337600.0
2008-04-10 13:00:00,16.91,16.92,16.86,16.89,271200.0,13.5,13.508,13.4601,13.484,271200.0
2008-04-10 13:10:00,16.9,16.95,16.89,16.93,297200.0,13.492,13.5319,13.484,13.516,297200.0
2008-04-10 13:20:00,16.93,16.96,16.92,16.94,230400.0,13.516,13.5399,13.508,13.524,230400.0
2008-04-10 13:30:00,16.94,16.99,16.93,16.96,348400.0,13.524,13.5639,13.516,13.5399,348400.0
2008-04-10 13:40:00,16.96,16.99,16.95,16.97,348400.0,13.5399,13.5639,13.5319,13.5479,348400.0
2008-04-10 13:50:00,16.97,17.0,16.95,16.97,514000.0,13.5479,13.5719,13.5319,13.5479,514000.0
2008-04-10 14:00:00,16.97,16.99,16.91,16.92,366400.0,13.5479,13.5639,13.5,13.508,366400.0
2008-04-10 14:10:00,16.92,16.93,16.91,16.91,251600.0,13.508,13.516,13.5,13.5,251600.0
2008-04-10 14:20:00,16.91,16.94,16.91,16.93,286400.0,13.5,13.524,13.5,13.516,286400.0
2008-04-10 14:30:00,16.93,16.93,16.86,16.88,354800.0,13.516,13.516,13.4601,13.4761,354800.0
2008-04-10 14:40:00,16.88,16.95,16.88,16.94,510400.0,13.4761,13.5319,13.4761,13.524,510400.0
2008-04-10 14:50:00,16.94,16.97,16.92,16.95,348400.0,13.524,13.5479,13.508,13.5319,348400.0
2008-04-10 15:00:00,16.96,16.97,16.93,16.93,302000.0,13.5399,13.5479,13.516,13.516,302000.0
2008-04-10 15:10:00,16.94,16.94,16.88,16.92,563200.0,13.524,13.524,13.4761,13.508,563200.0
2008-04-10 15:20:00,16.92,16.93,16.89,16.91,356000.0,13.508,13.516,13.484,13.5,356000.0
2008-04-10 15:30:00,16.91,16.91,16.81,16.84,617600.0,13.5,13.5,13.4202,13.4441,617600.0
2008-04-10 15:40:00,16.84,16.84,16.79,16.83,909600.0,13.4441,13.4441,13.4042,13.4361,909600.0
2008-04-10 15:50:00,16.83,16.88,16.82,16.85,1553200.0,13.4361,13.4761,13.4282,13.4521,1553200.0
2008-04-11 09:30:00,16.68,16.89,16.68,16.78,333200.0,13.3164,13.484,13.3164,13.3962,333200.0
2008-04-11 09:40:00,16.78,16.82,16.73,16.76,352400.0,13.3962,13.4282,13.3563,13.3803,352400.0
2008-04-11 09:50:00,16.75,16.85,16.75,16.81,516800.0,13.3723,13.4521,13.3723,13.4202,516800.0
2008-04-11 10:00:00,16.8,16.84,16.76,16.82,342000.0,13.4122,13.4441,13.3803,13.4282,342000.0
2008-04-11 10:10:00,16.81,16.83,16.78,16.83,230800.0,13.4202,13.4361,13.3962,13.4361,230800.0
2008-04-11 10:20:00,16.83,16.93,16.83,16.89,504800.0,13.4361,13.516,13.4361,13.484,504800.0
2008-04-11 10:30:00,16.9,16.92,16.86,16.89,398000.0,13.492,13.508,13.4601,13.484,398000.0
2008-04-11 10:40:00,16.9,16.97,16.9,16.96,216000.0,13.492,13.5479,13.492,13.5399,216000.0
2008-04-11 10:50:00,16.96,16.96,16.88,16.89,291600.0,13.5399,13.5399,13.4761,13.484,291600.0
2008-04-11 11:00:00,16.88,16.92,16.86,16.92,300400.0,13.4761,13.508,13.4601,13.508,300400.0
2008-04-11 11:10:00,16.92,16.93,16.91,16.92,527600.0,13.508,13.516,13.5,13.508,527600.0
2008-04-11 11:20:00,16.92,16.94,16.91,16.94,287600.0,13.508,13.524,13.5,13.524,287600.0
2008-04-11 11:30:00,16.93,16.94,16.92,16.94,82800.0,13.516,13.524,13.508,13.524,82800.0
2008-04-11 11:40:00,16.94,16.99,16.94,16.99,288000.0,13.524,13.5639,13.524,13.5639,288000.0
2008-04-11 11:50:00,16.99,17.0,16.98,17.0,312000.0,13.5639,13.5719,13.5559,13.5719,312000.0
2008-04-11 12:00:00,17.0,17.0,16.94,16.95,352000.0,13.5719,13.5719,13.524,13.5319,352000.0
2008-04-11 12:10:00,16.95,16.97,16.95,16.96,175600.0,13.5319,13.5479,13.5319,13.5399,175600.0
2008-04-11 12:20:00,16.96,16.96,16.88,16.88,290800.0,13.5399,13.5399,13.4761,13.4761,290800.0
2008-04-11 12:30:00,16.87,16.91,16.86,16.89,145600.0,13.4681,13.5,13.4601,13.484,145600.0
2008-04-11 12:40:00,16.89,16.91,16.89,16.91,120400.0,13.484,13.5,13.484,13.5,120400.0
2008-04-11 12:50:00,16.91,16.91,16.88,16.9,216800.0,13.5,13.5,13.4761,13.492,216800.0
2008-04-11 13:00:00,16.9,16.92,16.89,16.92,197600.0,13.492,13.508,13.484,13.508,197600.0
2008-04-11 13:10:00,16.92,16.93,16.91,16.93,122000.0,13.508,13.516,13.5,13.516,122000.0
2008-04-11 13:20:00,16.93,16.94,16.92,16.93,187200.0,13.516,13.524,13.508,13.516,187200.0
2008-04-11 13:30:00,16.93,16.93,16.89,16.89,373600.0,13.516,13.516,13.484,13.484,373600.0
2008-04-11 13:40:00,16.89,16.91,16.88,16.9,320000.0,13.484,13.5,13.4761,13.492,320000.0
2008-04-11 13:50:00,16.9,16.91,16.88,16.91,217600.0,13.492,13.5,13.4761,13.5,217600.0
2008-04-11 14:00:00,16.91,16.91,16.87,16.88,195200.0,13.5,13.5,13.4681,13.4761,195200.0
2008-04-11 14:10:00,16.88,16.89,16.86,16.88,363600.0,13.4761,13.484,13.4601,13.4761,363600.0
2008-04-11 14:20:00,16.89,16.89,16.87,16.89,159200.0,13.484,13.484,13.4681,13.484,159200.0
2008-04-11 14:30:00,16.89,16.9,16.87,16.88,212800.0,13.484,13.492,13.4681,13.4761,212800.0
2008-04-11 14:40:00,16.89,16.89,16.87,16.88,201200.0,13.484,13.484,13.4681,13.4761,201200.0
2008-04-11 14:50:00,16.89,16.93,16.87,16.88,303600.0,13.484,13.516,13.4681,13.4761,303600.0
2008-04-11 15:00:00,16.88,16.88,16.83,16.86,327200.0,13.4761,13.4761,13.4361,13.4601,327200.0
2008-04-11 15:10:00,16.86,16.86,16.79,16.82,530800.0,13.4601,13.4601,13.4042,13.4282,530800.0
2008-04-11 15:20:00,16.83,16.83,16.79,16.8,380000.0,13.4361,13.4361,13.4042,13.4122,380000.0
2008-04-11 15:30:00,16.8,16.8,16.72,16.73,647200.0,13.4122,13.4122,13.3483,13.3563,647200.0
2008-04-11 15:40:00,16.73,16.73,16.65,16.65,449600.0,13.3563,13.3563,13.2924,13.2924,449600.0
2008-04-11 15:50:00,16.66,16.7,16.65,16.68,1130000.0,13.3004,13.3324,13.2924,13.3164,1130000.0
2008-04-14 09:30:00,16.67,16.67,16.54,16.58,302000.0,13.3084,13.3084,13.2046,13.2366,302000.0
2008-04-14 09:40:00,16.59,16.61,16.51,16.51,243200.0,13.2445,13.2605,13.1807,13.1807,243200.0
2008-04-14 09:50:00,16.51,16.58,16.5,16.56,187600.0,13.1807,13.2366,13.1727,13.2206,187600.0
2008-04-14 10:00:00,16.55,16.59,16.55,16.57,280400.0,13.2126,13.2445,13.2126,13.2286,280400.0
2008-04-14 10:10:00,16.57,16.61,16.55,16.61,295200.0,13.2286,13.2605,13.2126,13.2605,295200.0
2008-04-14 10:20:00,16.61,16.64,16.6,16.61,302800.0,13.2605,13.2845,13.2525,13.2605,302800.0
2008-04-14 10:30:00,16.61,16.68,16.59,16.67,228000.0,13.2605,13.3164,13.2445,13.3084,228000.0
2008-04-14 10:40:00,16.67,16.69,16.58,16.59,183200.0,13.3084,13.3244,13.2366,13.2445,183200.0
2008-04-14 10:50:00,16.58,16.61,16.58,16.61,576400.0,13.2366,13.2605,13.2366,13.2605,576400.0
2008-04-14 11:00:00,16.61,16.64,16.57,16.58,214000.0,13.2605,13.2845,13.2286,13.2366,214000.0
2008-04-14 11:10:00,16.57,16.58,16.52,16.55,249600.0,13.2286,13.2366,13.1887,13.2126,249600.0
2008-04-14 11:20:00,16.54,16.54,16.5,16.52,270800.0,13.2046,13.2046,13.1727,13.1887,270800.0
2008-04-14 11:30:00,16.52,16.58,16.5,16.57,255200.0,13.1887,13.2366,13.1727,13.2286,255200.0
2008-04-14 11:40:00,16.58,16.6,16.57,16.58,193600.0,13.2366,13.2525,13.2286,13.2366,193600.0
2008-04-14 11:50:00,16.58,16.6,16.57,16.59,138400.0,13.2366,13.2525,13.2286,13.2445,138400.0
2008-04-14 12:00:00,16.59,16.6,16.57,16.6,112400.0,13.2445,13.2525,13.2286,13.2525,112400.0
2008-04-14 12:10:00,16.6,16.6,16.57,16.58,98400.0,13.2525,13.2525,13.2286,13.2366,98400.0
2008-04-14 12:20:00,16.58,16.6,16.57,16.6,108400.0,13.2366,13.2525,13.2286,13.2525,108400.0
2008-04-14 12:30:00,16.6,16.61,16.59,16.59,133600.0,13.2525,13.2605,13.2445,13.2445,133600.0
2008-04-14 12:40:00,16.59,16.6,16.58,16.59,106400.0,13.2445,13.2525,13.2366,13.2445,106400.0
2008-04-14 12:50:00,16.59,16.64,16.59,16.63,169600.0,13.2445,13.2845,13.2445,13.2765,169600.0
2008-04-14 13:00:00,16.63,16.64,16.58,16.59,174400.0,13.2765,13.2845,13.2366,13.2445,174400.0
2008-04-14 13:10:00,16.58,16.61,16.55,16.55,275600.0,13.2366,13.2605,13.2126,13.2126,275600.0
2008-04-14 13:20:00,16.55,16.56,16.53,16.54,151600.0,13.2126,13.2206,13.1966,13.2046,151600.0
2008-04-14 13:30:00,16.54,16.54,16.51,16.52,192000.0,13.2046,13.2046,13.1807,13.1887,192000.0
2008-04-14 13:40:00,16.53,16.54,16.49,16.5,201200.0,13.1966,13.2046,13.1647,13.1727,201200.0
2008-04-14 13:50:00,16.5,16.51,16.49,16.51,151600.0,13.1727,13.1807,13.1647,13.1807,151600.0
2008-04-14 14:00:00,16.51,16.53,16.49,16.5,170400.0,13.1807,13.1966,13.1647,13.1727,170400.0
2008-04-14 14:10:00,16.51,16.52,16.49,16.5,155600.0,13.1807,13.1887,13.1647,13.1727,155600.0
2008-04-14 14:20:00,16.5,16.52,16.49,16.5,159200.0,13.1727,13.1887,13.1647,13.1727,159200.0
2008-04-14 14:30:00,16.5,16.54,16.49,16.52,132000.0,13.1727,13.2046,13.1647,13.1887,132000.0
2008-04-14 14:40:00,16.52,16.54,16.52,16.52,114000.0,13.1887,13.2046,13.1887,13.1887,114000.0
2008-04-14 14:50:00,16.52,16.53,16.46,16.48,170800.0,13.1887,13.1966,13.1408,13.1567,170800.0
2008-04-14 15:00:00,16.48,16.5,16.48,16.5,169600.0,13.1567,13.1727,13.1567,13.1727,169600.0
2008-04-14 15:10:00,16.5,16.5,16.48,16.5,228000.0,13.1727,13.1727,13.1567,13.1727,228000.0
2008-04-14 15:20:00,16.5,16.52,16.48,16.49,230000.0,13.1727,13.1887,13.1567,13.1647,230000.0
2008-04-14 15:30:00,16.49,16.52,16.47,16.5,327200.0,13.1647,13.1887,13.1487,13.1727,327200.0
2008-04-14 15:40:00,16.5,16.54,16.5,16.53,320800.0,13.1727,13.2046,13.1727,13.1966,320800.0
2008-04-14 15:50:00,16.54,16.54,16.49,16.51,385600.0,13.2046,13.2046,13.1647,13.1807,385600.0
2008-04-15 09:30:00,16.65,16.65,16.47,16.47,312800.0,13.2924,13.2924,13.1487,13.1487,312800.0
2008-04-15 09:40:00,16.47,16.47,16.38,16.45,359200.0,13.1487,13.1487,13.0769,13.1328,359200.0
2008-04-15 09:50:00,16.44,16.5,16.4,16.4,196000.0,13.1248,13.1727,13.0929,13.0929,196000.0
2008-04-15 10:00:00,16.4,16.44,16.39,16.39,260000.0,13.0929,13.1248,13.0849,13.0849,260000.0
2008-04-15 10:10:00,16.4,16.45,16.38,16.44,254800.0,13.0929,13.1328,13.0769,13.1248,254800.0
2008-04-15 10:20:00,16.44,16.46,16.39,16.41,290400.0,13.1248,13.1408,13.0849,13.1008,290400.0
2008-04-15 10:30:00,16.41,16.43,16.39,16.39,319200.0,13.1008,13.1168,13.0849,13.0849,319200.0
2008-04-15 10:40:00,16.39,16.45,16.38,16.42,295200.0,13.0849,13.1328,13.0769,13.1088,295200.0
2008-04-15 10:50:00,16.42,16.43,16.37,16.38,168800.0,13.1088,13.1168,13.0689,13.0769,168800.0
2008-04-15 11:00:00,16.38,16.45,16.36,16.42,198800.0,13.0769,13.1328,13.0609,13.1088,198800.0
2008-04-15 11:10:00,16.42,16.42,16.35,16.37,208400.0,13.1088,13.1088,13.0529,13.0689,208400.0
2008-04-15 11:20:00,16.37,16.44,16.36,16.42,206800.0,13.0689,13.1248,13.0609,13.1088,206800.0
2008-04-15 11:30:00,16.42,16.42,16.3,16.31,321200.0,13.1088,13.1088,13.013,13.021,321200.0
2008-04-15 11:40:00,16.31,16.36,16.31,16.34,212000.0,13.021,13.0609,13.021,13.045,212000.0
2008-04-15 11:50:00,16.33,16.34,16.3,16.31,134800.0,13.037,13.045,13.013,13.021,134800.0
2008-04-15 12:00:00,16.31,16.34,16.3,16.32,175600.0,13.021,13.045,13.013,13.029,175600.0
2008-04-15 12:10:00,16.32,16.36,16.31,16.34,157200.0,13.029,13.0609,13.021,13.045,157200.0
2008-04-15 12:20:00,16.34,16.38,16.32,16.38,116800.0,13.045,13.0769,13.029,13.0769,116800.0
2008-04-15 12:30:00,16.38,16.4,16.36,16.39,180400.0,13.0769,13.0929,13.0609,13.0849,180400.0
2008-04-15 12:40:00,16.39,16.41,16.38,16.39,241200.0,13.0849,13.1008,13.0769,13.0849,241200.0
2008-04-15 12:50:00,16.39,16.43,16.39,16.4,136800.0,13.0849,13.1168,13.0849,13.0929,136800.0
2008-04-15 13:00:00,16.41,16.42,16.39,16.39,118000.0,13.1008,13.1088,13.0849,13.0849,118000.0
2008-04-15 13:10:00,16.39,16.44,16.39,16.44,128800.0,13.0849,13.1248,13.0849,13.1248,128800.0
2008-04-15 13:20:00,16.44,16.46,16.44,16.45,117200.0,13.1248,13.1408,13.1248,13.1328,117200.0
2008-04-15 13:30:00,16.45,16.47,16.43,16.43,136400.0,13.1328,13.1487,13.1168,13.1168,136400.0
2008-04-15 13:40:00,16.43,16.5,16.43,16.5,194400.0,13.1168,13.1727,13.1168,13.1727,194400.0
2008-04-15 13:50:00,16.5,16.54,16.48,16.53,235200.0,13.1727,13.2046,13.1567,13.1966,235200.0
2008-04-15 14:00:00,16.53,16.53,16.48,16.48,263200.0,13.1966,13.1966,13.1567,13.1567,263200.0
2008-04-15 14:10:00,16.49,16.5,16.47,16.47,124800.0,13.1647,13.1727,13.1487,13.1487,124800.0
2008-04-15 14:20:00,16.47,16.48,16.44,16.45,112400.0,13.1487,13.1567,13.1248,13.1328,112400.0
2008-04-15 14:30:00,16.45,16.49,16.45,16.48,136800.0,13.1328,13.1647,13.1328,13.1567,136800.0
2008-04-15 14:40:00,16.48,16.49,16.46,16.47,128000.0,13.1567,13.1647,13.1408,13.1487,128000.0
2008-04-15 14:50:00,16.47,16.49,16.47,16.49,119600.0,13.1487,13.1647,13.1487,13.1647,119600.0
2008-04-15 15:00:00,16.48,16.49,16.44,16.45,261600.0,13.1567,13.1647,13.1248,13.1328,261600.0
2008-04-15 15:10:00,16.44,16.48,16.44,16.47,294000.0,13.1248,13.1567,13.1248,13.1487,294000.0
2008-04-15 15:20:00,16.48,16.49,16.45,16.46,478800.0,13.1567,13.1647,13.1328,13.1408,478800.0
2008-04-15 15:30:00,16.46,16.47,16.44,16.47,371200.0,13.1408,13.1487,13.1248,13.1487,371200.0
2008-04-15 15:40:00,16.47,16.47,16.42,16.43,327600.0,13.1487,13.1487,13.1088,13.1168,327600.0
2008-04-15 15:50:00,16.43,16.49,16.42,16.47,580800.0,13.1168,13.1647,13.1088,13.1487,580800.0
2008-04-16 09:30:00,16.54,16.59,16.43,16.45,263600.0,13.2046,13.2445,13.1168,13.1328,263600.0
2008-04-16 09:40:00,16.46,16.47,16.43,16.44,393600.0,13.1408,13.1487,13.1168,13.1248,393600.0
2008-04-16 09:50:00,16.43,16.48,16.41,16.47,294000.0,13.1168,13.1567,13.1008,13.1487,294000.0
2008-04-16 10:00:00,16.47,16.47,16.37,16.37,227600.0,13.1487,13.1487,13.0689,13.0689,227600.0
2008-04-16 10:10:00,16.37,16.46,16.37,16.45,228800.0,13.0689,13.1408,13.0689,13.1328,228800.0
2008-04-16 10:20:00,16.45,16.49,16.45,16.45,271600.0,13.1328,13.1647,13.1328,13.1328,271600.0
2008-04-16 10:30:00,16.46,16.5,16.43,16.44,215600.0,13.1408,13.1727,13.1168,13.1248,215600.0
2008-04-16 10:40:00,16.43,16.44,16.41,16.43,162400.0,13.1168,13.1248,13.1008,13.1168,162400.0
2008-04-16 10:50:00,16.43,16.46,16.42,16.43,240400.0,13.1168,13.1408,13.1088,13.1168,240400.0
2008-04-16 11:00:00,16.43,16.46,16.43,16.45,218000.0,13.1168,13.1408,13.1168,13.1328,218000.0
2008-04-16 11:10:00,16.45,16.46,16.44,16.45,133200.0,13.1328,13.1408,13.1248,13.1328,133200.0
2008-04-16 11:20:00,16.45,16.46,16.45,16.46,111600.0,13.1328,13.1408,13.1328,13.1408,111600.0
2008-04-16 11:30:00,16.46,16.5,16.46,16.5,209600.0,13.1408,13.1727,13.1408,13.1727,209600.0
2008-04-16 11:40:00,16.5,16.5,16.46,16.47,104800.0,13.1727,13.1727,13.1408,13.1487,104800.0
2008-04-16 11:50:00,16.47,16.5,16.47,16.5,206000.0,13.1487,13.1727,13.1487,13.1727,206000.0
2008-04-16 12:00:00,16.5,16.5,16.49,16.5,165200.0,13.1727,13.1727,13.1647,13.1727,165200.0
2008-04-16 12:10:00,16.5,16.55,16.5,16.53,278000.0,13.1727,13.2126,13.1727,13.1966,278000.0
2008-04-16 12:20:00,16.53,16.56,16.52,16.56,100000.0,13.1966,13.2206,13.1887,13.2206,100000.0
2008-04-16 12:30:00,16.56,16.61,16.56,16.59,280800.0,13.2206,13.2605,13.2206,13.2445,280800.0
2008-04-16 12:40:00,16.59,16.63,16.57,16.63,371600.0,13.2445,13.2765,13.2286,13.2765,371600.0
2008-04-16 12:50:00,16.63,16.64,16.61,16.61,244800.0,13.2765,13.2845,13.2605,13.2605,244800.0
2008-04-16 13:00:00,16.61,16.61,16.54,16.55,235600.0,13.2605,13.2605,13.2046,13.2126,235600.0
2008-04-16 13:10:00,16.56,16.56,16.51,16.52,161200.0,13.2206,13.2206,13.1807,13.1887,161200.0
2008-04-16 13:20:00,16.53,16.56,16.52,16.55,144800.0,13.1966,13.2206,13.1887,13.2126,144800.0
2008-04-16 13:30:00,16.55,16.55,16.5,16.54,162000.0,13.2126,13.2126,13.1727,13.2046,162000.0
2008-04-16 13:40:00,16.54,16.55,16.51,16.52,288000.0,13.2046,13.2126,13.1807,13.1887,288000.0
2008-04-16 13:50:00,16.52,16.53,16.49,16.49,182400.0,13.1887,13.1966,13.1647,13.1647,182400.0
2008-04-16 14:00:00,16.49,16.5,16.46,16.49,125200.0,13.1647,13.1727,13.1408,13.1647,125200.0
2008-04-16 14:10:00,16.5,16.5,16.47,16.5,181600.0,13.1727,13.1727,13.1487,13.1727,181600.0
2008-04-16 14:20:00,16.5,16.51,16.49,16.5,277200.0,13.1727,13.1807,13.1647,13.1727,277200.0
2008-04-16 14:30:00,16.5,16.51,16.49,16.5,175600.0,13.1727,13.1807,13.1647,13.1727,175600.0
2008-04-16 14:40:00,16.5,16.56,16.5,16.55,203200.0,13.1727,13.2206,13.1727,13.2126,203200.0
2008-04-16 14:50:00,16.55,16.57,16.54,16.55,188000.0,13.2126,13.2286,13.2046,13.2126,188000.0
2008-04-16 15:00:00,16.55,16.58,16.54,16.58,251200.0,13.2126,13.2366,13.2046,13.2366,251200.0
2008-04-16 15:10:00,16.57,16.59,16.56,16.59,285600.0,13.2286,13.2445,13.2206,13.2445,285600.0
2008-04-16 15:20:00,16.59,16.61,16.58,16.58,315200.0,13.2445,13.2605,13.2366,13.2366,315200.0
2008-04-16 15:30:00,16.58,16.59,16.54,16.56,470400.0,13.2366,13.2445,13.2046,13.2206,470400.0
2008-04-16 15:40:00,16.55,16.58,16.46,16.56,590800.0,13.2126,13.2366,13.1408,13.2206,590800.0
2008-04-16 15:50:00,16.57,16.57,16.53,16.53,962800.0,13.2286,13.2286,13.1966,13.1966,962800.0
2008-04-17 09:30:00,16.5,16.74,16.5,16.63,558400.0,13.1727,13.3643,13.1727,13.2765,558400.0
2008-04-17 09:40:00,16.63,16.73,16.63,16.72,326000.0,13.2765,13.3563,13.2765,13.3483,326000.0
2008-04-17 09:50:00,16.72,16.82,16.72,16.81,416000.0,13.3483,13.4282,13.3483,13.4202,416000.0
2008-04-17 10:00:00,16.82,16.86,16.8,16.85,517200.0,13.4282,13.4601,13.4122,13.4521,517200.0
2008-04-17 10:10:00,16.85,16.92,16.85,16.89,344000.0,13.4521,13.508,13.4521,13.484,344000.0
2008-04-17 10:20:00,16.88,16.88,16.83,16.85,315600.0,13.4761,13.4761,13.4361,13.4521,315600.0
2008-04-17 10:30:00,16.85,16.9,16.84,16.88,332800.0,13.4521,13.492,13.4441,13.4761,332800.0
2008-04-17 10:40:00,16.88,16.89,16.86,16.86,175200.0,13.4761,13.484,13.4601,13.4601,175200.0
2008-04-17 10:50:00,16.86,16.87,16.81,16.83,294000.0,13.4601,13.4681,13.4202,13.4361,294000.0
2008-04-17 11:00:00,16.83,16.88,16.79,16.81,592000.0,13.4361,13.4761,13.4042,13.4202,592000.0
2008-04-17 11:10:00,16.81,16.88,16.81,16.87,210000.0,13.4202,13.4761,13.4202,13.4681,210000.0
2008-04-17 11:20:00,16.87,16.88,16.85,16.88,196400.0,13.4681,13.4761,13.4521,13.4761,196400.0
2008-04-17 11:30:00,16.88,16.89,16.84,16.87,245600.0,13.4761,13.484,13.4441,13.4681,245600.0
2008-04-17 11:40:00,16.87,16.87,16.85,16.86,198000.0,13.4681,13.4681,13.4521,13.4601,198000.0
2008-04-17 11:50:00,16.86,16.87,16.82,16.83,210400.0,13.4601,13.4681,13.4282,13.4361,210400.0
2008-04-17 12:00:00,16.84,16.86,16.83,16.86,126800.0,13.4441,13.4601,13.4361,13.4601,126800.0
2008-04-17 12:10:00,16.86,16.88,16.85,16.86,141600.0,13.4601,13.4761,13.4521,13.4601,141600.0
2008-04-17 12:20:00,16.86,16.86,16.83,16.84,132000.0,13.4601,13.4601,13.4361,13.4441,132000.0
2008-04-17 12:30:00,16.84,16.84,16.8,16.81,221600.0,13.4441,13.4441,13.4122,13.4202,221600.0
2008-04-17 12:40:00,16.81,16.84,16.81,16.81,256000.0,13.4202,13.4441,13.4202,13.4202,256000.0
2008-04-17 12:50:00,16.81,16.83,16.77,16.83,367200.0,13.4202,13.4361,13.3882,13.4361,367200.0
2008-04-17 13:00:00,16.82,16.84,16.82,16.83,213200.0,13.4282,13.4441,13.4282,13.4361,213200.0
2008-04-17 13:10:00,16.83,16.83,16.81,16.82,187200.0,13.4361,13.4361,13.4202,13.4282,187200.0
2008-04-17 13:20:00,16.82,16.87,16.81,16.87,136000.0,13.4282,13.4681,13.4202,13.4681,136000.0
2008-04-17 13:30:00,16.86,16.87,16.83,16.86,190000.0,13.4601,13.4681,13.4361,13.4601,190000.0
2008-04-17 13:40:00,16.87,16.87,16.83,16.84,172400.0,13.4681,13.4681,13.4361,13.4441,172400.0
2008-04-17 13:50:00,16.84,16.85,16.83,16.84,154400.0,13.4441,13.4521,13.4361,13.4441,154400.0
2008-04-17 14:00:00,16.83,16.84,16.82,16.83,168000.0,13.4361,13.4441,13.4282,13.4361,168000.0
2008-04-17 14:10:00,16.84,16.84,16.82,16.84,174800.0,13.4441,13.4441,13.4282,13.4441,174800.0
2008-04-17 14:20:00,16.84,16.88,16.84,16.86,204400.0,13.4441,13.4761,13.4441,13.4601,204400.0
2008-04-17 14:30:00,16.87,16.88,16.86,16.87,228000.0,13.4681,13.4761,13.4601,13.4681,228000.0
2008-04-17 14:40:00,16.87,16.88,16.86,16.86,142000.0,13.4681,13.4761,13.4601,13.4601,142000.0
2008-04-17 14:50:00,16.86,16.86,16.83,16.84,188800.0,13.4601,13.4601,13.4361,13.4441,188800.0
2008-04-17 15:00:00,16.84,16.89,16.84,16.88,309200.0,13.4441,13.484,13.4441,13.4761,309200.0
2008-04-17 15:10:00,16.88,16.91,16.88,16.89,227600.0,13.4761,13.5,13.4761,13.484,227600.0
2008-04-17 15:20:00,16.89,16.89,16.85,16.86,301600.0,13.484,13.484,13.4521,13.4601,301600.0
2008-04-17 15:30:00,16.86,16.89,16.85,16.87,454800.0,13.4601,13.484,13.4521,13.4681,454800.0
2008-04-17 15:40:00,16.88,16.92,16.87,16.9,599600.0,13.4761,13.508,13.4681,13.492,599600.0
2008-04-17 15:50:00,16.9,16.93,16.9,16.92,1587600.0,13.492,13.516,13.492,13.508,1587600.0
2008-04-18 09:30:00,17.04,17.04,16.92,17.01,2285200.0,13.6038,13.6038,13.508,13.5798,2285200.0
2008-04-18 09:40:00,17.01,17.01,16.89,16.89,512400.0,13.5798,13.5798,13.484,13.484,512400.0
2008-04-18 09:50:00,16.89,16.92,16.86,16.88,542000.0,13.484,13.508,13.4601,13.4761,542000.0
2008-04-18 10:00:00,16.89,16.9,16.84,16.84,360400.0,13.484,13.492,13.4441,13.4441,360400.0
2008-04-18 10:10:00,16.84,16.88,16.82,16.87,276000.0,13.4441,13.4761,13.4282,13.4681,276000.0
2008-04-18 10:20:00,16.88,16.9,16.83,16.84,231600.0,13.4761,13.492,13.4361,13.4441,231600.0
2008-04-18 10:30:00,16.84,16.97,16.84,16.96,489600.0,13.4441,13.5479,13.4441,13.5399,489600.0
2008-04-18 10:40:00,16.96,16.96,16.86,16.86,244400.0,13.5399,13.5399,13.4601,13.4601,244400.0
2008-04-18 10:50:00,16.86,16.87,16.81,16.84,261600.0,13.4601,13.4681,13.4202,13.4441,261600.0
2008-04-18 11:00:00,16.84,16.86,16.82,16.86,359600.0,13.4441,13.4601,13.4282,13.4601,359600.0
2008-04-18 11:10:00,16.86,16.87,16.84,16.86,325600.0,13.4601,13.4681,13.4441,13.4601,325600.0
2008-04-18 11:20:00,16.86,16.91,16.86,16.9,214800.0,13.4601,13.5,13.4601,13.492,214800.0
2008-04-18 11:30:00,16.9,16.91,16.83,16.84,197200.0,13.492,13.5,13.4361,13.4441,197200.0
2008-04-18 11:40:00,16.84,16.95,16.84,16.95,405600.0,13.4441,13.5319,13.4441,13.5319,405600.0
2008-04-18 11:50:00,16.95,16.98,16.94,16.96,530000.0,13.5319,13.5559,13.524,13.5399,530000.0
2008-04-18 12:00:00,16.96,16.96,16.93,16.95,176000.0,13.5399,13.5399,13.516,13.5319,176000.0
2008-04-18 12:10:00,16.95,16.98,16.93,16.97,167600.0,13.5319,13.5559,13.516,13.5479,167600.0
2008-04-18 12:20:00,16.98,17.0,16.97,16.99,224800.0,13.5559,13.5719,13.5479,13.5639,224800.0
2008-04-18 12:30:00,17.0,17.0,16.98,17.0,154800.0,13.5719,13.5719,13.5559,13.5719,154800.0
2008-04-18 12:40:00,17.0,17.0,16.99,17.0,133600.0,13.5719,13.5719,13.5639,13.5719,133600.0
2008-04-18 12:50:00,16.99,17.0,16.98,16.99,131600.0,13.5639,13.5719,13.5559,13.5639,131600.0
2008-04-18 13:00:00,16.99,17.03,16.99,17.02,325600.0,13.5639,13.5958,13.5639,13.5878,325600.0
2008-04-18 13:10:00,17.02,17.02,16.96,16.96,186000.0,13.5878,13.5878,13.5399,13.5399,186000.0
2008-04-18 13:20:00,16.96,16.99,16.95,16.98,157600.0,13.5399,13.5639,13.5319,13.5559,157600.0
2008-04-18 13:30:00,16.98,16.99,16.95,16.95,182000.0,13.5559,13.5639,13.5319,13.5319,182000.0
2008-04-18 13:40:00,16.95,16.98,16.95,16.97,144800.0,13.5319,13.5559,13.5319,13.5479,144800.0
2008-04-18 13:50:00,16.97,17.0,16.97,16.99,145200.0,13.5479,13.5719,13.5479,13.5639,145200.0
2008-04-18 14:00:00,17.0,17.0,16.95,16.95,144800.0,13.5719,13.5719,13.5319,13.5319,144800.0
2008-04-18 14:10:00,16.95,16.99,16.94,16.99,163200.0,13.5319,13.5639,13.524,13.5639,163200.0
2008-04-18 14:20:00,17.0,17.01,16.95,16.96,226400.0,13.5719,13.5798,13.5319,13.5399,226400.0
2008-04-18 14:30:00,16.96,16.99,16.96,16.99,164800.0,13.5399,13.5639,13.5399,13.5639,164800.0
2008-04-18 14:40:00,16.99,17.01,16.99,16.99,159600.0,13.5639,13.5798,13.5639,13.5639,159600.0
2008-04-18 14:50:00,17.0,17.0,16.96,16.97,222400.0,13.5719,13.5719,13.5399,13.5479,222400.0
2008-04-18 15:00:00,16.97,16.97,16.95,16.96,266800.0,13.5479,13.5479,13.5319,13.5399,266800.0
2008-04-18 15:10:00,16.96,17.01,16.95,16.95,319600.0,13.5399,13.5798,13.5319,13.5319,319600.0
2008-04-18 15:20:00,16.96,16.97,16.95,16.95,264800.0,13.5399,13.5479,13.5319,13.5319,264800.0
2008-04-18 15:30:00,16.95,16.97,16.95,16.96,398400.0,13.5319,13.5479,13.5319,13.5399,398400.0
2008-04-18 15:40:00,16.96,16.98,16.95,16.95,548800.0,13.5399,13.5559,13.5319,13.5319,548800.0
2008-04-18 15:50:00,16.95,17.01,16.95,16.99,898800.0,13.5319,13.5798,13.5319,13.5639,898800.0
2008-04-21 09:30:00,16.87,17.03,16.78,16.96,424000.0,13.4681,13.5958,13.3962,13.5399,424000.0
2008-04-21 09:40:00,16.96,17.02,16.93,17.0,298800.0,13.5399,13.5878,13.516,13.5719,298800.0
2008-04-21 09:50:00,17.01,17.02,16.96,16.97,334000.0,13.5798,13.5878,13.5399,13.5479,334000.0
2008-04-21 10:00:00,16.98,16.99,16.96,16.98,414800.0,13.5559,13.5639,13.5399,13.5559,414800.0
2008-04-21 10:10:00,16.98,16.99,16.95,16.98,486000.0,13.5559,13.5639,13.5319,13.5559,486000.0
2008-04-21 10:20:00,16.97,17.01,16.97,16.98,433200.0,13.5479,13.5798,13.5479,13.5559,433200.0
2008-04-21 10:30:00,16.98,16.98,16.97,16.98,248800.0,13.5559,13.5559,13.5479,13.5559,248800.0
2008-04-21 10:40:00,16.98,16.99,16.95,16.95,222800.0,13.5559,13.5639,13.5319,13.5319,222800.0
2008-04-21 10:50:00,16.96,16.98,16.96,16.98,194400.0,13.5399,13.5559,13.5399,13.5559,194400.0
2008-04-21 11:00:00,16.98,17.03,16.97,17.02,198400.0,13.5559,13.5958,13.5479,13.5878,198400.0
2008-04-21 11:10:00,17.02,17.03,17.0,17.01,208400.0,13.5878,13.5958,13.5719,13.5798,208400.0
2008-04-21 11:20:00,17.01,17.03,17.0,17.01,260400.0,13.5798,13.5958,13.5719,13.5798,260400.0
2008-04-21 11:30:00,17.01,17.08,17.01,17.05,371600.0,13.5798,13.6357,13.5798,13.6118,371600.0
2008-04-21 11:40:00,17.06,17.06,17.04,17.05,184000.0,13.6198,13.6198,13.6038,13.6118,184000.0
2008-04-21 11:50:00,17.05,17.11,17.05,17.07,256800.0,13.6118,13.6597,13.6118,13.6277,256800.0
2008-04-21 12:00:00,17.06,17.1,17.06,17.08,121600.0,13.6198,13.6517,13.6198,13.6357,121600.0
2008-04-21 12:10:00,17.08,17.09,17.05,17.09,206400.0,13.6357,13.6437,13.6118,13.6437,206400.0
2008-04-21 12:20:00,17.09,17.11,17.09,17.1,168000.0,13.6437,13.6597,13.6437,13.6517,168000.0
2008-04-21 12:30:00,17.1,17.11,17.09,17.1,124400.0,13.6517,13.6597,13.6437,13.6517,124400.0
2008-04-21 12:40:00,17.1,17.12,17.1,17.1,222800.0,13.6517,13.6677,13.6517,13.6517,222800.0
2008-04-21 12:50:00,17.1,17.11,17.09,17.11,209200.0,13.6517,13.6597,13.6437,13.6597,209200.0
2008-04-21 13:00:00,17.11,17.14,17.11,17.13,226000.0,13.6597,13.6836,13.6597,13.6757,226000.0
2008-04-21 13:10:00,17.13,17.13,17.11,17.12,140400.0,13.6757,13.6757,13.6597,13.6677,140400.0
2008-04-21 13:20:00,17.11,17.15,17.11,17.12,152000.0,13.6597,13.6916,13.6597,13.6677,152000.0
2008-04-21 13:30:00,17.13,17.16,17.11,17.13,271200.0,13.6757,13.6996,13.6597,13.6757,271200.0
2008-04-21 13:40:00,17.13,17.14,17.08,17.1,203600.0,13.6757,13.6836,13.6357,13.6517,203600.0
2008-04-21 13:50:00,17.1,17.11,17.09,17.1,149600.0,13.6517,13.6597,13.6437,13.6517,149600.0
2008-04-21 14:00:00,17.1,17.11,17.09,17.1,153200.0,13.6517,13.6597,13.6437,13.6517,153200.0
2008-04-21 14:10:00,17.09,17.12,17.09,17.11,234800.0,13.6437,13.6677,13.6437,13.6597,234800.0
2008-04-21 14:20:00,17.11,17.12,17.1,17.11,217600.0,13.6597,13.6677,13.6517,13.6597,217600.0
2008-04-21 14:30:00,17.11,17.16,17.11,17.15,276000.0,13.6597,13.6996,13.6597,13.6916,276000.0
2008-04-21 14:40:00,17.14,17.17,17.13,17.15,280400.0,13.6836,13.7076,13.6757,13.6916,280400.0
2008-04-21 14:50:00,17.14,17.18,17.14,17.18,398800.0,13.6836,13.7156,13.6836,13.7156,398800.0
2008-04-21 15:00:00,17.18,17.21,17.18,17.18,361200.0,13.7156,13.7395,13.7156,13.7156,361200.0
2008-04-21 15:10:00,17.18,17.22,17.17,17.19,337200.0,13.7156,13.7475,13.7076,13.7236,337200.0
2008-04-21 15:20:00,17.19,17.2,17.18,17.2,493600.0,13.7236,13.7315,13.7156,13.7315,493600.0
2008-04-21 15:30:00,17.2,17.21,17.19,17.2,696400.0,13.7315,13.7395,13.7236,13.7315,696400.0
2008-04-21 15:40:00,17.21,17.21,17.2,17.21,382400.0,13.7395,13.7395,13.7315,13.7395,382400.0
2008-04-21 15:50:00,17.21,17.21,17.15,17.17,904400.0,13.7395,13.7395,13.6916,13.7076,904400.0
2008-04-22 09:30:00,17.11,17.2,17.03,17.12,422800.0,13.6597,13.7315,13.5958,13.6677,422800.0
2008-04-22 09:40:00,17.12,17.13,17.06,17.09,424400.0,13.6677,13.6757,13.6198,13.6437,424400.0
2008-04-22 09:50:00,17.08,17.08,16.99,17.04,373600.0,13.6357,13.6357,13.5639,13.6038,373600.0
2008-04-22 10:00:00,17.04,17.06,16.99,17.05,433600.0,13.6038,13.6198,13.5639,13.6118,433600.0
2008-04-22 10:10:00,17.06,17.09,17.0,17.0,361200.0,13.6198,13.6437,13.5719,13.5719,361200.0
2008-04-22 10:20:00,17.0,17.01,16.91,16.96,333600.0,13.5719,13.5798,13.5,13.5399,333600.0
2008-04-22 10:30:00,16.96,17.0,16.95,16.97,294000.0,13.5399,13.5719,13.5319,13.5479,294000.0
2008-04-22 10:40:00,16.98,17.0,16.96,16.98,272800.0,13.5559,13.5719,13.5399,13.5559,272800.0
2008-04-22 10:50:00,16.98,16.99,16.97,16.98,166800.0,13.5559,13.5639,13.5479,13.5559,166800.0
2008-04-22 11:00:00,16.98,16.99,16.94,16.97,209600.0,13.5559,13.5639,13.524,13.5479,209600.0
2008-04-22 11:10:00,16.96,17.0,16.95,17.0,243200.0,13.5399,13.5719,13.5319,13.5719,243200.0
2008-04-22 11:20:00,16.99,17.03,16.98,17.02,334000.0,13.5639,13.5958,13.5559,13.5878,334000.0
2008-04-22 11:30:00,17.02,17.04,17.0,17.03,242000.0,13.5878,13.6038,13.5719,13.5958,242000.0
2008-04-22 11:40:00,17.03,17.04,17.0,17.01,249200.0,13.5958,13.6038,13.5719,13.5798,249200.0
2008-04-22 11:50:00,17.01,17.01,16.94,16.95,201200.0,13.5798,13.5798,13.524,13.5319,201200.0
2008-04-22 12:00:00,16.95,16.96,16.91,16.91,139200.0,13.5319,13.5399,13.5,13.5,139200.0
2008-04-22 12:10:00,16.91,16.97,16.88,16.95,166800.0,13.5,13.5479,13.4761,13.5319,166800.0
2008-04-22 12:20:00,16.95,16.95,16.89,16.89,192000.0,13.5319,13.5319,13.484,13.484,192000.0
2008-04-22 12:30:00,16.89,16.9,16.88,16.9,170000.0,13.484,13.492,13.4761,13.492,170000.0
2008-04-22 12:40:00,16.9,16.91,16.84,16.88,295200.0,13.492,13.5,13.4441,13.4761,295200.0
2008-04-22 12:50:00,16.88,16.89,16.84,16.88,243600.0,13.4761,13.484,13.4441,13.4761,243600.0
2008-04-22 13:00:00,16.88,16.89,16.86,16.88,179200.0,13.4761,13.484,13.4601,13.4761,179200.0
2008-04-22 13:10:00,16.88,16.88,16.84,16.86,199200.0,13.4761,13.4761,13.4441,13.4601,199200.0
2008-04-22 13:20:00,16.86,16.86,16.84,16.86,150000.0,13.4601,13.4601,13.4441,13.4601,150000.0
2008-04-22 13:30:00,16.86,16.94,16.86,16.91,238400.0,13.4601,13.524,13.4601,13.5,238400.0
2008-04-22 13:40:00,16.91,16.94,16.91,16.93,160800.0,13.5,13.524,13.5,13.516,160800.0
2008-04-22 13:50:00,16.93,16.95,16.9,16.93,162400.0,13.516,13.5319,13.492,13.516,162400.0
2008-04-22 14:00:00,16.93,16.94,16.92,16.92,218400.0,13.516,13.524,13.508,13.508,218400.0
2008-04-22 14:10:00,16.92,16.95,16.91,16.92,183200.0,13.508,13.5319,13.5,13.508,183200.0
2008-04-22 14:20:00,16.92,16.95,16.9,16.94,231200.0,13.508,13.5319,13.492,13.524,231200.0
2008-04-22 14:30:00,16.94,16.96,16.93,16.94,189200.0,13.524,13.5399,13.516,13.524,189200.0
2008-04-22 14:40:00,16.93,16.95,16.9,16.91,168800.0,13.516,13.5319,13.492,13.5,168800.0
2008-04-22 14:50:00,16.91,16.91,16.83,16.9,328800.0,13.5,13.5,13.4361,13.492,328800.0
2008-04-22 15:00:00,16.89,16.94,16.89,16.94,230800.0,13.484,13.524,13.484,13.524,230800.0
2008-04-22 15:10:00,16.93,16.98,16.92,16.96,497600.0,13.516,13.5559,13.508,13.5399,497600.0
2008-04-22 15:20:00,16.96,16.98,16.93,16.94,380400.0,13.5399,13.5559,13.516,13.524,380400.0
2008-04-22 15:30:00,16.94,16.98,16.93,16.96,424800.0,13.524,13.5559,13.516,13.5399,424800.0
2008-04-22 15:40:00,16.96,17.01,16.96,17.01,388800.0,13.5399,13.5798,13.5399,13.5798,388800.0
2008-04-22 15:50:00,17.01,17.05,17.0,17.03,798000.0,13.5798,13.6118,13.5719,13.5958,798000.0
2008-04-23 09:30:00,17.11,17.23,16.95,16.95,508800.0,13.6597,13.7555,13.5319,13.5319,508800.0
2008-04-23 09:40:00,16.96,16.96,16.87,16.91,333200.0,13.5399,13.5399,13.4681,13.5,333200.0
2008-04-23 09:50:00,16.91,17.01,16.9,17.0,499200.0,13.5,13.5798,13.492,13.5719,499200.0
2008-04-23 10:00:00,17.0,17.06,16.99,17.06,420400.0,13.5719,13.6198,13.5639,13.6198,420400.0
2008-04-23 10:10:00,17.06,17.07,17.03,17.06,305200.0,13.6198,13.6277,13.5958,13.6198,305200.0
2008-04-23 10:20:00,17.07,17.16,17.07,17.15,566000.0,13.6277,13.6996,13.6277,13.6916,566000.0
2008-04-23 10:30:00,17.15,17.24,17.1,17.21,460800.0,13.6916,13.7635,13.6517,13.7395,460800.0
2008-04-23 10:40:00,17.21,17.23,17.12,17.14,320000.0,13.7395,13.7555,13.6677,13.6836,320000.0
2008-04-23 10:50:00,17.15,17.2,17.13,17.14,275200.0,13.6916,13.7315,13.6757,13.6836,275200.0
2008-04-23 11:00:00,17.14,17.18,17.09,17.13,289200.0,13.6836,13.7156,13.6437,13.6757,289200.0
2008-04-23 11:10:00,17.12,17.17,17.12,17.14,214800.0,13.6677,13.7076,13.6677,13.6836,214800.0
2008-04-23 11:20:00,17.14,17.16,17.12,17.14,144400.0,13.6836,13.6996,13.6677,13.6836,144400.0
2008-04-23 11:30:00,17.14,17.16,17.11,17.12,190000.0,13.6836,13.6996,13.6597,13.6677,190000.0
2008-04-23 11:40:00,17.12,17.13,17.1,17.11,152000.0,13.6677,13.6757,13.6517,13.6597,152000.0
2008-04-23 11:50:00,17.11,17.11,17.04,17.05,162800.0,13.6597,13.6597,13.6038,13.6118,162800.0
2008-04-23 12:00:00,17.05,17.05,17.01,17.01,144400.0,13.6118,13.6118,13.5798,13.5798,144400.0
2008-04-23 12:10:00,17.01,17.02,16.97,16.98,168800.0,13.5798,13.5878,13.5479,13.5559,168800.0
2008-04-23 12:20:00,16.98,16.98,16.9,16.93,204000.0,13.5559,13.5559,13.492,13.516,204000.0
2008-04-23 12:30:00,16.94,16.95,16.85,16.91,262800.0,13.524,13.5319,13.4521,13.5,262800.0
2008-04-23 12:40:00,16.92,16.93,16.88,16.89,107200.0,13.508,13.516,13.4761,13.484,107200.0
2008-04-23 12:50:00,16.89,16.91,16.88,16.9,147200.0,13.484,13.5,13.4761,13.492,147200.0
2008-04-23 13:00:00,16.9,16.91,16.88,16.89,169200.0,13.492,13.5,13.4761,13.484,169200.0
2008-04-23 13:10:00,16.89,16.89,16.85,16.85,130800.0,13.484,13.484,13.4521,13.4521,130800.0
2008-04-23 13:20:00,16.86,16.9,16.85,16.9,123600.0,13.4601,13.492,13.4521,13.492,123600.0
2008-04-23 13:30:00,16.9,16.91,16.88,16.9,265600.0,13.492,13.5,13.4761,13.492,265600.0
2008-04-23 13:40:00,16.9,16.9,16.86,16.9,216000.0,13.492,13.492,13.4601,13.492,216000.0
2008-04-23 13:50:00,16.9,16.92,16.89,16.89,146800.0,13.492,13.508,13.484,13.484,146800.0
2008-04-23 14:00:00,16.9,16.9,16.86,16.88,169200.0,13.492,13.492,13.4601,13.4761,169200.0
2008-04-23 14:10:00,16.88,16.92,16.88,16.9,204400.0,13.4761,13.508,13.4761,13.492,204400.0
2008-04-23 14:20:00,16.9,16.91,16.88,16.9,182800.0,13.492,13.5,13.4761,13.492,182800.0
2008-04-23 14:30:00,16.9,16.92,16.89,16.89,339200.0,13.492,13.508,13.484,13.484,339200.0
2008-04-23 14:40:00,16.89,16.9,16.87,16.87,234000.0,13.484,13.492,13.4681,13.4681,234000.0
2008-04-23 14:50:00,16.88,16.89,16.87,16.88,217600.0,13.4761,13.484,13.4681,13.4761,217600.0
2008-04-23 15:00:00,16.88,16.93,16.87,16.92,259600.0,13.4761,13.516,13.4681,13.508,259600.0
2008-04-23 15:10:00,16.92,16.93,16.92,16.92,322800.0,13.508,13.516,13.508,13.508,322800.0
2008-04-23 15:20:00,16.92,17.14,16.86,16.88,329200.0,13.508,13.6836,13.4601,13.4761,329200.0
2008-04-23 15:30:00,16.88,16.9,16.86,16.9,375600.0,13.4761,13.492,13.4601,13.492,375600.0
2008-04-23 15:40:00,16.9,16.92,16.86,16.88,546400.0,13.492,13.508,13.4601,13.4761,546400.0
2008-04-23 15:50:00,16.88,16.93,16.86,16.9,806000.0,13.4761,13.516,13.4601,13.492,806000.0
2008-04-24 09:30:00,16.95,17.03,16.91,16.94,356000.0,13.5319,13.5958,13.5,13.524,356000.0
2008-04-24 09:40:00,16.93,17.0,16.86,16.92,201600.0,13.516,13.5719,13.4601,13.508,201600.0
2008-04-24 09:50:00,16.92,17.02,16.88,17.01,332800.0,13.508,13.5878,13.4761,13.5798,332800.0
2008-04-24 10:00:00,17.01,17.01,16.87,16.89,290000.0,13.5798,13.5798,13.4681,13.484,290000.0
2008-04-24 10:10:00,16.89,17.0,16.89,16.99,282400.0,13.484,13.5719,13.484,13.5639,282400.0
2008-04-24 10:20:00,17.0,17.0,16.88,16.92,306000.0,13.5719,13.5719,13.4761,13.508,306000.0
2008-04-24 10:30:00,16.93,16.96,16.89,16.94,218000.0,13.516,13.5399,13.484,13.524,218000.0
2008-04-24 10:40:00,16.94,16.95,16.92,16.94,152400.0,13.524,13.5319,13.508,13.524,152400.0
2008-04-24 10:50:00,16.94,16.94,16.92,16.93,120000.0,13.524,13.524,13.508,13.516,120000.0
2008-04-24 11:00:00,16.93,16.95,16.93,16.93,186400.0,13.516,13.5319,13.516,13.516,186400.0
2008-04-24 11:10:00,16.93,16.97,16.92,16.94,189600.0,13.516,13.5479,13.508,13.524,189600.0
2008-04-24 11:20:00,16.94,16.96,16.92,16.94,107200.0,13.524,13.5399,13.508,13.524,107200.0
2008-04-24 11:30:00,16.95,16.97,16.94,16.97,249200.0,13.5319,13.5479,13.524,13.5479,249200.0
2008-04-24 11:40:00,16.97,16.99,16.93,16.98,311600.0,13.5479,13.5639,13.516,13.5559,311600.0
2008-04-24 11:50:00,16.98,17.0,16.95,16.96,220000.0,13.5559,13.5719,13.5319,13.5399,220000.0
2008-04-24 12:00:00,16.96,17.01,16.95,17.0,254000.0,13.5399,13.5798,13.5319,13.5719,254000.0
2008-04-24 12:10:00,17.0,17.04,16.98,17.03,310800.0,13.5719,13.6038,13.5559,13.5958,310800.0
2008-04-24 12:20:00,17.03,17.04,16.98,16.99,194800.0,13.5958,13.6038,13.5559,13.5639,194800.0
2008-04-24 12:30:00,16.99,17.02,16.98,17.02,233600.0,13.5639,13.5878,13.5559,13.5878,233600.0
2008-04-24 12:40:00,17.02,17.03,16.98,16.99,358400.0,13.5878,13.5958,13.5559,13.5639,358400.0
2008-04-24 12:50:00,16.98,16.99,16.93,16.96,176800.0,13.5559,13.5639,13.516,13.5399,176800.0
2008-04-24 13:00:00,16.96,16.98,16.95,16.95,257200.0,13.5399,13.5559,13.5319,13.5319,257200.0
2008-04-24 13:10:00,16.94,16.96,16.92,16.96,236800.0,13.524,13.5399,13.508,13.5399,236800.0
2008-04-24 13:20:00,16.96,17.0,16.95,16.96,303200.0,13.5399,13.5719,13.5319,13.5399,303200.0
2008-04-24 13:30:00,16.96,16.98,16.94,16.96,132400.0,13.5399,13.5559,13.524,13.5399,132400.0
2008-04-24 13:40:00,16.96,16.99,16.96,16.98,130400.0,13.5399,13.5639,13.5399,13.5559,130400.0
2008-04-24 13:50:00,16.99,17.01,16.96,16.99,178000.0,13.5639,13.5798,13.5399,13.5639,178000.0
2008-04-24 14:00:00,16.99,17.04,16.97,17.04,250400.0,13.5639,13.6038,13.5479,13.6038,250400.0
2008-04-24 14:10:00,17.04,17.07,17.04,17.06,348400.0,13.6038,13.6277,13.6038,13.6198,348400.0
2008-04-24 14:20:00,17.06,17.08,17.03,17.07,237600.0,13.6198,13.6357,13.5958,13.6277,237600.0
2008-04-24 14:30:00,17.07,17.09,17.06,17.08,307200.0,13.6277,13.6437,13.6198,13.6357,307200.0
2008-04-24 14:40:00,17.08,17.14,17.08,17.11,271600.0,13.6357,13.6836,13.6357,13.6597,271600.0
2008-04-24 14:50:00,17.11,17.11,17.07,17.11,226800.0,13.6597,13.6597,13.6277,13.6597,226800.0
2008-04-24 15:00:00,17.11,17.15,17.1,17.15,479600.0,13.6597,13.6916,13.6517,13.6916,479600.0
2008-04-24 15:10:00,17.15,17.15,17.06,17.07,428800.0,13.6916,13.6916,13.6198,13.6277,428800.0
2008-04-24 15:20:00,17.08,17.1,17.05,17.1,403200.0,13.6357,13.6517,13.6118,13.6517,403200.0
2008-04-24 15:30:00,17.1,17.13,17.09,17.12,617600.0,13.6517,13.6757,13.6437,13.6677,617600.0
2008-04-24 15:40:00,17.12,17.15,17.04,17.06,928000.0,13.6677,13.6916,13.6038,13.6198,928000.0
2008-04-24 15:50:00,17.05,17.06,17.02,17.02,912400.0,13.6118,13.6198,13.5878,13.5878,912400.0
2008-04-25 09:30:00,17.13,17.21,17.13,17.16,491200.0,13.6757,13.7395,13.6757,13.6996,491200.0
2008-04-25 09:40:00,17.17,17.17,17.11,17.12,505200.0,13.7076,13.7076,13.6597,13.6677,505200.0
2008-04-25 09:50:00,17.12,17.12,17.1,17.1,256000.0,13.6677,13.6677,13.6517,13.6517,256000.0
2008-04-25 10:00:00,17.1,17.11,16.99,17.0,472400.0,13.6517,13.6597,13.5639,13.5719,472400.0
2008-04-25 10:10:00,17.01,17.01,16.96,16.99,488400.0,13.5798,13.5798,13.5399,13.5639,488400.0
2008-04-25 10:20:00,16.99,17.04,16.98,17.04,670800.0,13.5639,13.6038,13.5559,13.6038,670800.0
2008-04-25 10:30:00,17.04,17.08,17.03,17.03,368000.0,13.6038,13.6357,13.5958,13.5958,368000.0
2008-04-25 10:40:00,17.04,17.06,17.01,17.04,207200.0,13.6038,13.6198,13.5798,13.6038,207200.0
2008-04-25 10:50:00,17.04,17.06,17.02,17.05,206800.0,13.6038,13.6198,13.5878,13.6118,206800.0
2008-04-25 11:00:00,17.06,17.07,17.04,17.04,210400.0,13.6198,13.6277,13.6038,13.6038,210400.0
2008-04-25 11:10:00,17.05,17.06,16.95,16.95,223600.0,13.6118,13.6198,13.5319,13.5319,223600.0
2008-04-25 11:20:00,16.95,17.01,16.95,17.01,172400.0,13.5319,13.5798,13.5319,13.5798,172400.0
2008-04-25 11:30:00,17.02,17.05,17.02,17.03,193600.0,13.5878,13.6118,13.5878,13.5958,193600.0
2008-04-25 11:40:00,17.03,17.06,17.02,17.06,191600.0,13.5958,13.6198,13.5878,13.6198,191600.0
2008-04-25 11:50:00,17.06,17.07,17.04,17.05,282800.0,13.6198,13.6277,13.6038,13.6118,282800.0
2008-04-25 12:00:00,17.05,17.05,17.0,17.02,168400.0,13.6118,13.6118,13.5719,13.5878,168400.0
2008-04-25 12:10:00,17.02,17.05,17.0,17.01,123600.0,13.5878,13.6118,13.5719,13.5798,123600.0
2008-04-25 12:20:00,17.0,17.02,16.99,16.99,148800.0,13.5719,13.5878,13.5639,13.5639,148800.0
2008-04-25 12:30:00,16.99,17.0,16.97,17.0,130000.0,13.5639,13.5719,13.5479,13.5719,130000.0
2008-04-25 12:40:00,17.0,17.04,16.99,17.02,144000.0,13.5719,13.6038,13.5639,13.5878,144000.0
2008-04-25 12:50:00,17.01,17.02,16.98,16.99,155200.0,13.5798,13.5878,13.5559,13.5639,155200.0
2008-04-25 13:00:00,16.99,17.02,16.99,17.0,105600.0,13.5639,13.5878,13.5639,13.5719,105600.0
2008-04-25 13:10:00,17.0,17.0,16.97,16.98,108000.0,13.5719,13.5719,13.5479,13.5559,108000.0
2008-04-25 13:20:00,16.98,16.99,16.95,16.97,139600.0,13.5559,13.5639,13.5319,13.5479,139600.0
2008-04-25 13:30:00,16.97,16.97,16.94,16.95,197200.0,13.5479,13.5479,13.524,13.5319,197200.0
2008-04-25 13:40:00,16.95,16.97,16.93,16.97,107200.0,13.5319,13.5479,13.516,13.5479,107200.0
2008-04-25 13:50:00,16.97,17.02,16.95,17.02,135200.0,13.5479,13.5878,13.5319,13.5878,135200.0
2008-04-25 14:00:00,17.02,17.03,17.01,17.02,218800.0,13.5878,13.5958,13.5798,13.5878,218800.0
2008-04-25 14:10:00,17.02,17.03,16.97,16.97,230000.0,13.5878,13.5958,13.5479,13.5479,230000.0
2008-04-25 14:20:00,16.97,17.01,16.97,17.0,248800.0,13.5479,13.5798,13.5479,13.5719,248800.0
2008-04-25 14:30:00,17.01,17.03,17.0,17.03,182000.0,13.5798,13.5958,13.5719,13.5958,182000.0
2008-04-25 14:40:00,17.03,17.04,17.0,17.01,197600.0,13.5958,13.6038,13.5719,13.5798,197600.0
2008-04-25 14:50:00,17.01,17.05,17.01,17.04,215600.0,13.5798,13.6118,13.5798,13.6038,215600.0
2008-04-25 15:00:00,17.05,17.11,17.04,17.11,425200.0,13.6118,13.6597,13.6038,13.6597,425200.0
2008-04-25 15:10:00,17.11,17.15,17.1,17.12,333600.0,13.6597,13.6916,13.6517,13.6677,333600.0
2008-04-25 15:20:00,17.12,17.17,17.11,17.12,414400.0,13.6677,13.7076,13.6597,13.6677,414400.0
2008-04-25 15:30:00,17.12,17.16,17.12,17.16,380800.0,13.6677,13.6996,13.6677,13.6996,380800.0
2008-04-25 15:40:00,17.16,17.16,17.11,17.11,507200.0,13.6996,13.6996,13.6597,13.6597,507200.0
2008-04-25 15:50:00,17.11,17.18,17.11,17.18,785600.0,13.6597,13.7156,13.6597,13.7156,785600.0
2008-04-28 09:30:00,17.06,17.26,17.06,17.16,575200.0,13.6198,13.7794,13.6198,13.6996,575200.0
2008-04-28 09:40:00,17.17,17.18,17.06,17.07,248400.0,13.7076,13.7156,13.6198,13.6277,248400.0
2008-04-28 09:50:00,17.07,17.14,17.06,17.13,186800.0,13.6277,13.6836,13.6198,13.6757,186800.0
2008-04-28 10:00:00,17.13,17.14,16.99,17.0,262000.0,13.6757,13.6836,13.5639,13.5719,262000.0
2008-04-28 10:10:00,17.0,17.13,16.99,17.11,296000.0,13.5719,13.6757,13.5639,13.6597,296000.0
2008-04-28 10:20:00,17.11,17.13,17.09,17.11,238800.0,13.6597,13.6757,13.6437,13.6597,238800.0
2008-04-28 10:30:00,17.11,17.16,17.1,17.15,283600.0,13.6597,13.6996,13.6517,13.6916,283600.0
2008-04-28 10:40:00,17.15,17.15,17.12,17.13,98800.0,13.6916,13.6916,13.6677,13.6757,98800.0
2008-04-28 10:50:00,17.13,17.14,17.1,17.13,192400.0,13.6757,13.6836,13.6517,13.6757,192400.0
2008-04-28 11:00:00,17.13,17.13,17.1,17.1,154800.0,13.6757,13.6757,13.6517,13.6517,154800.0
2008-04-28 11:10:00,17.1,17.1,17.05,17.05,118000.0,13.6517,13.6517,13.6118,13.6118,118000.0
2008-04-28 11:20:00,17.05,17.08,17.05,17.07,124800.0,13.6118,13.6357,13.6118,13.6277,124800.0
2008-04-28 11:30:00,17.07,17.07,17.0,17.02,207600.0,13.6277,13.6277,13.5719,13.5878,207600.0
2008-04-28 11:40:00,17.02,17.06,17.02,17.05,169600.0,13.5878,13.6198,13.5878,13.6118,169600.0
2008-04-28 11:50:00,17.06,17.07,17.02,17.03,116000.0,13.6198,13.6277,13.5878,13.5958,116000.0
2008-04-28 12:00:00,17.03,17.1,17.03,17.1,168000.0,13.5958,13.6517,13.5958,13.6517,168000.0
2008-04-28 12:10:00,17.1,17.11,17.1,17.1,162400.0,13.6517,13.6597,13.6517,13.6517,162400.0
2008-04-28 12:20:00,17.1,17.11,17.09,17.11,168000.0,13.6517,13.6597,13.6437,13.6597,168000.0
2008-04-28 12:30:00,17.11,17.11,17.1,17.1,179600.0,13.6597,13.6597,13.6517,13.6517,179600.0
2008-04-28 12:40:00,17.1,17.1,17.05,17.07,144000.0,13.6517,13.6517,13.6118,13.6277,144000.0
2008-04-28 12:50:00,17.07,17.1,17.06,17.08,133200.0,13.6277,13.6517,13.6198,13.6357,133200.0
2008-04-28 13:00:00,17.08,17.09,17.05,17.09,117600.0,13.6357,13.6437,13.6118,13.6437,117600.0
2008-04-28 13:10:00,17.09,17.09,17.02,17.03,132000.0,13.6437,13.6437,13.5878,13.5958,132000.0
2008-04-28 13:20:00,17.03,17.07,17.03,17.05,151600.0,13.5958,13.6277,13.5958,13.6118,151600.0
2008-04-28 13:30:00,17.05,17.05,17.0,17.0,198400.0,13.6118,13.6118,13.5719,13.5719,198400.0
2008-04-28 13:40:00,17.0,17.03,16.99,17.01,220000.0,13.5719,13.5958,13.5639,13.5798,220000.0
2008-04-28 13:50:00,17.01,17.04,17.0,17.02,311600.0,13.5798,13.6038,13.5719,13.5878,311600.0
2008-04-28 14:00:00,17.02,17.02,17.0,17.02,268400.0,13.5878,13.5878,13.5719,13.5878,268400.0
2008-04-28 14:10:00,17.02,17.02,16.94,16.96,280000.0,13.5878,13.5878,13.524,13.5399,280000.0
2008-04-28 14:20:00,16.96,16.97,16.94,16.94,416800.0,13.5399,13.5479,13.524,13.524,416800.0
2008-04-28 14:30:00,16.94,16.97,16.91,16.97,312800.0,13.524,13.5479,13.5,13.5479,312800.0
2008-04-28 14:40:00,16.97,16.97,16.93,16.93,281200.0,13.5479,13.5479,13.516,13.516,281200.0
2008-04-28 14:50:00,16.93,16.98,16.93,16.96,349600.0,13.516,13.5559,13.516,13.5399,349600.0
2008-04-28 15:00:00,16.96,16.99,16.96,16.97,502800.0,13.5399,13.5639,13.5399,13.5479,502800.0
2008-04-28 15:10:00,16.98,16.99,16.97,16.98,253200.0,13.5559,13.5639,13.5479,13.5559,253200.0
2008-04-28 15:20:00,16.98,16.99,16.93,16.94,494800.0,13.5559,13.5639,13.516,13.524,494800.0
2008-04-28 15:30:00,16.94,16.98,16.94,16.97,577600.0,13.524,13.5559,13.524,13.5479,577600.0
2008-04-28 15:40:00,16.97,17.0,16.95,16.98,813200.0,13.5479,13.5719,13.5319,13.5559,813200.0
2008-04-28 15:50:00,16.98,16.98,16.9,16.95,1113600.0,13.5559,13.5559,13.492,13.5319,1113600.0
2008-04-29 09:30:00,16.96,17.0,16.89,16.96,356000.0,13.5399,13.5719,13.484,13.5399,356000.0
2008-04-29 09:40:00,16.97,17.01,16.88,16.95,258000.0,13.5479,13.5798,13.4761,13.5319,258000.0
2008-04-29 09:50:00,16.97,16.98,16.89,16.93,152800.0,13.5479,13.5559,13.484,13.516,152800.0
2008-04-29 10:00:00,16.94,16.97,16.91,16.92,223200.0,13.524,13.5479,13.5,13.508,223200.0
2008-04-29 10:10:00,16.92,16.95,16.92,16.93,187200.0,13.508,13.5319,13.508,13.516,187200.0
2008-04-29 10:20:00,16.94,16.95,16.93,16.95,449200.0,13.524,13.5319,13.516,13.5319,449200.0
2008-04-29 10:30:00,16.95,16.97,16.94,16.97,251200.0,13.5319,13.5479,13.524,13.5479,251200.0
2008-04-29 10:40:00,16.97,17.0,16.96,16.96,179200.0,13.5479,13.5719,13.5399,13.5399,179200.0
2008-04-29 10:50:00,16.96,16.98,16.95,16.95,92800.0,13.5399,13.5559,13.5319,13.5319,92800.0
2008-04-29 11:00:00,16.95,16.96,16.93,16.95,134800.0,13.5319,13.5399,13.516,13.5319,134800.0
2008-04-29 11:10:00,16.94,16.97,16.94,16.97,161600.0,13.524,13.5479,13.524,13.5479,161600.0
2008-04-29 11:20:00,16.97,17.0,16.97,17.0,220800.0,13.5479,13.5719,13.5479,13.5719,220800.0
2008-04-29 11:30:00,17.0,17.02,16.99,17.01,138800.0,13.5719,13.5878,13.5639,13.5798,138800.0
2008-04-29 11:40:00,17.01,17.01,16.96,16.96,152800.0,13.5798,13.5798,13.5399,13.5399,152800.0
2008-04-29 11:50:00,16.97,17.01,16.97,17.0,124000.0,13.5479,13.5798,13.5479,13.5719,124000.0
2008-04-29 12:00:00,17.0,17.02,17.0,17.01,122000.0,13.5719,13.5878,13.5719,13.5798,122000.0
2008-04-29 12:10:00,17.01,17.01,16.98,16.99,108800.0,13.5798,13.5798,13.5559,13.5639,108800.0
2008-04-29 12:20:00,16.99,17.02,16.97,17.02,101600.0,13.5639,13.5878,13.5479,13.5878,101600.0
2008-04-29 12:30:00,17.02,17.03,16.99,17.0,79600.0,13.5878,13.5958,13.5639,13.5719,79600.0
2008-04-29 12:40:00,17.0,17.0,16.97,16.97,451600.0,13.5719,13.5719,13.5479,13.5479,451600.0
2008-04-29 12:50:00,16.98,16.99,16.95,16.96,76400.0,13.5559,13.5639,13.5319,13.5399,76400.0
2008-04-29 13:00:00,16.96,17.0,16.95,17.0,108800.0,13.5399,13.5719,13.5319,13.5719,108800.0
2008-04-29 13:10:00,17.0,17.03,16.99,16.99,198000.0,13.5719,13.5958,13.5639,13.5639,198000.0
2008-04-29 13:20:00,16.99,17.01,16.98,17.0,102000.0,13.5639,13.5798,13.5559,13.5719,102000.0
2008-04-29 13:30:00,17.0,17.04,17.0,17.04,100400.0,13.5719,13.6038,13.5719,13.6038,100400.0
2008-04-29 13:40:00,17.04,17.04,17.01,17.03,175600.0,13.6038,13.6038,13.5798,13.5958,175600.0
2008-04-29 13:50:00,17.03,17.04,17.02,17.03,136000.0,13.5958,13.6038,13.5878,13.5958,136000.0
2008-04-29 14:00:00,17.03,17.05,17.02,17.04,215600.0,13.5958,13.6118,13.5878,13.6038,215600.0
2008-04-29 14:10:00,17.04,17.06,17.02,17.05,239600.0,13.6038,13.6198,13.5878,13.6118,239600.0
2008-04-29 14:20:00,17.05,17.06,17.01,17.02,262800.0,13.6118,13.6198,13.5798,13.5878,262800.0
2008-04-29 14:30:00,17.02,17.06,17.02,17.05,264400.0,13.5878,13.6198,13.5878,13.6118,264400.0
2008-04-29 14:40:00,17.05,17.11,17.05,17.1,358800.0,13.6118,13.6597,13.6118,13.6517,358800.0
2008-04-29 14:50:00,17.1,17.12,17.09,17.12,204000.0,13.6517,13.6677,13.6437,13.6677,204000.0
2008-04-29 15:00:00,17.12,17.13,17.1,17.12,323600.0,13.6677,13.6757,13.6517,13.6677,323600.0
2008-04-29 15:10:00,17.12,17.13,17.08,17.09,752800.0,13.6677,13.6757,13.6357,13.6437,752800.0
2008-04-29 15:20:00,17.09,17.09,17.04,17.06,430000.0,13.6437,13.6437,13.6038,13.6198,430000.0
2008-04-29 15:30:00,17.06,17.07,17.05,17.07,308000.0,13.6198,13.6277,13.6118,13.6277,308000.0
2008-04-29 15:40:00,17.08,17.08,17.05,17.07,377200.0,13.6357,13.6357,13.6118,13.6277,377200.0
2008-04-29 15:50:00,17.07,17.09,17.03,17.06,788800.0,13.6277,13.6437,13.5958,13.6198,788800.0
2008-04-30 09:30:00,17.06,17.12,17.04,17.08,238000.0,13.6198,13.6677,13.6038,13.6357,238000.0
2008-04-30 09:40:00,17.08,17.17,17.06,17.16,404000.0,13.6357,13.7076,13.6198,13.6996,404000.0
2008-04-30 09:50:00,17.16,17.18,17.11,17.13,267600.0,13.6996,13.7156,13.6597,13.6757,267600.0
2008-04-30 10:00:00,17.12,17.16,17.11,17.15,210800.0,13.6677,13.6996,13.6597,13.6916,210800.0
2008-04-30 10:10:00,17.16,17.16,17.06,17.06,240400.0,13.6996,13.6996,13.6198,13.6198,240400.0
2008-04-30 10:20:00,17.06,17.08,17.01,17.02,247600.0,13.6198,13.6357,13.5798,13.5878,247600.0
2008-04-30 10:30:00,17.02,17.09,17.0,17.02,332400.0,13.5878,13.6437,13.5719,13.5878,332400.0
2008-04-30 10:40:00,17.03,17.05,16.98,16.99,159600.0,13.5958,13.6118,13.5559,13.5639,159600.0
2008-04-30 10:50:00,16.99,17.02,16.99,17.0,171600.0,13.5639,13.5878,13.5639,13.5719,171600.0
2008-04-30 11:00:00,17.0,17.02,16.98,17.02,271200.0,13.5719,13.5878,13.5559,13.5878,271200.0
2008-04-30 11:10:00,17.02,17.03,17.0,17.01,213200.0,13.5878,13.5958,13.5719,13.5798,213200.0
2008-04-30 11:20:00,17.01,17.03,16.98,16.99,217200.0,13.5798,13.5958,13.5559,13.5639,217200.0
2008-04-30 11:30:00,16.98,17.0,16.93,16.94,131600.0,13.5559,13.5719,13.516,13.524,131600.0
2008-04-30 11:40:00,16.94,16.98,16.93,16.95,233200.0,13.524,13.5559,13.516,13.5319,233200.0
2008-04-30 11:50:00,16.95,16.98,16.91,16.92,166800.0,13.5319,13.5559,13.5,13.508,166800.0
2008-04-30 12:00:00,16.92,16.93,16.88,16.9,294400.0,13.508,13.516,13.4761,13.492,294400.0
2008-04-30 12:10:00,16.9,16.9,16.85,16.87,225200.0,13.492,13.492,13.4521,13.4681,225200.0
2008-04-30 12:20:00,16.86,16.9,16.83,16.9,218800.0,13.4601,13.492,13.4361,13.492,218800.0
2008-04-30 12:30:00,16.9,16.93,16.9,16.93,95600.0,13.492,13.516,13.492,13.516,95600.0
2008-04-30 12:40:00,16.93,16.96,16.91,16.93,187600.0,13.516,13.5399,13.5,13.516,187600.0
2008-04-30 12:50:00,16.93,16.95,16.92,16.93,164000.0,13.516,13.5319,13.508,13.516,164000.0
2008-04-30 13:00:00,16.93,16.96,16.91,16.92,272000.0,13.516,13.5399,13.5,13.508,272000.0
2008-04-30 13:10:00,16.91,17.0,16.91,17.0,165200.0,13.5,13.5719,13.5,13.5719,165200.0
2008-04-30 13:20:00,16.99,17.01,16.99,17.0,287600.0,13.5639,13.5798,13.5639,13.5719,287600.0
2008-04-30 13:30:00,16.99,17.01,16.98,17.01,284800.0,13.5639,13.5798,13.5559,13.5798,284800.0
2008-04-30 13:40:00,17.01,17.02,16.99,17.0,175600.0,13.5798,13.5878,13.5639,13.5719,175600.0
2008-04-30 13:50:00,17.0,17.03,16.98,17.03,277600.0,13.5719,13.5958,13.5559,13.5958,277600.0
2008-04-30 14:00:00,17.03,17.05,17.02,17.04,538000.0,13.5958,13.6118,13.5878,13.6038,538000.0
2008-04-30 14:10:00,17.03,17.1,16.93,17.02,651600.0,13.5958,13.6517,13.516,13.5878,651600.0
2008-04-30 14:20:00,17.03,17.04,16.92,17.0,946000.0,13.5958,13.6038,13.508,13.5719,946000.0
2008-04-30 14:30:00,17.0,17.02,16.95,16.97,701200.0,13.5719,13.5878,13.5319,13.5479,701200.0
2008-04-30 14:40:00,16.98,16.99,16.91,16.91,354400.0,13.5559,13.5639,13.5,13.5,354400.0
2008-04-30 14:50:00,16.91,16.93,16.8,16.8,562000.0,13.5,13.516,13.4122,13.4122,562000.0
2008-04-30 15:00:00,16.8,16.86,16.76,16.78,772800.0,13.4122,13.4601,13.3803,13.3962,772800.0
2008-04-30 15:10:00,16.78,16.79,16.65,16.69,957200.0,13.3962,13.4042,13.2924,13.3244,957200.0
2008-04-30 15:20:00,16.69,16.73,16.68,16.68,730400.0,13.3244,13.3563,13.3164,13.3164,730400.0
2008-04-30 15:30:00,16.68,16.73,16.68,16.7,643200.0,13.3164,13.3563,13.3164,13.3324,643200.0
2008-04-30 15:40:00,16.7,16.73,16.66,16.72,872000.0,13.3324,13.3563,13.3004,13.3483,872000.0
2008-04-30 15:50:00,16.72,16.77,16.7,16.7,1311600.0,13.3483,13.3882,13.3324,13.3324,1311600.0
2008-05-01 09:30:00,16.69,16.74,16.63,16.72,205200.0,13.3244,13.3643,13.2765,13.3483,205200.0
2008-05-01 09:40:00,16.71,16.76,16.66,16.74,250800.0,13.3403,13.3803,13.3004,13.3643,250800.0
2008-05-01 09:50:00,16.74,16.75,16.68,16.7,170400.0,13.3643,13.3723,13.3164,13.3324,170400.0
2008-05-01 10:00:00,16.7,16.77,16.69,16.71,182000.0,13.3324,13.3882,13.3244,13.3403,182000.0
2008-05-01 10:10:00,16.71,16.74,16.64,16.65,298400.0,13.3403,13.3643,13.2845,13.2924,298400.0
2008-05-01 10:20:00,16.65,16.77,16.63,16.76,281200.0,13.2924,13.3882,13.2765,13.3803,281200.0
2008-05-01 10:30:00,16.77,16.84,16.77,16.82,197600.0,13.3882,13.4441,13.3882,13.4282,197600.0
2008-05-01 10:40:00,16.82,16.86,16.79,16.85,200000.0,13.4282,13.4601,13.4042,13.4521,200000.0
2008-05-01 10:50:00,16.85,16.94,16.85,16.91,292800.0,13.4521,13.524,13.4521,13.5,292800.0
2008-05-01 11:00:00,16.91,17.0,16.87,17.0,337600.0,13.5,13.5719,13.4681,13.5719,337600.0
2008-05-01 11:10:00,17.0,17.0,16.92,16.93,185200.0,13.5719,13.5719,13.508,13.516,185200.0
2008-05-01 11:20:00,16.93,16.95,16.87,16.87,239200.0,13.516,13.5319,13.4681,13.4681,239200.0
2008-05-01 11:30:00,16.87,16.97,16.87,16.96,171200.0,13.4681,13.5479,13.4681,13.5399,171200.0
2008-05-01 11:40:00,16.96,16.99,16.95,16.98,122000.0,13.5399,13.5639,13.5319,13.5559,122000.0
2008-05-01 11:50:00,16.98,17.0,16.97,16.99,176400.0,13.5559,13.5719,13.5479,13.5639,176400.0
2008-05-01 12:00:00,16.99,17.05,16.99,17.04,207200.0,13.5639,13.6118,13.5639,13.6038,207200.0
2008-05-01 12:10:00,17.05,17.08,17.05,17.06,134400.0,13.6118,13.6357,13.6118,13.6198,134400.0
2008-05-01 12:20:00,17.07,17.07,17.02,17.02,152800.0,13.6277,13.6277,13.5878,13.5878,152800.0
2008-05-01 12:30:00,17.02,17.05,17.02,17.04,243600.0,13.5878,13.6118,13.5878,13.6038,243600.0
2008-05-01 12:40:00,17.03,17.07,17.02,17.03,324000.0,13.5958,13.6277,13.5878,13.5958,324000.0
2008-05-01 12:50:00,17.03,17.11,17.03,17.06,255200.0,13.5958,13.6597,13.5958,13.6198,255200.0
2008-05-01 13:00:00,17.06,17.08,17.01,17.06,202800.0,13.6198,13.6357,13.5798,13.6198,202800.0
2008-05-01 13:10:00,17.06,17.13,17.05,17.1,244400.0,13.6198,13.6757,13.6118,13.6517,244400.0
2008-05-01 13:20:00,17.1,17.1,17.05,17.06,192400.0,13.6517,13.6517,13.6118,13.6198,192400.0
2008-05-01 13:30:00,17.06,17.07,17.0,17.01,290400.0,13.6198,13.6277,13.5719,13.5798,290400.0
2008-05-01 13:40:00,17.01,17.02,17.0,17.0,138800.0,13.5798,13.5878,13.5719,13.5719,138800.0
2008-05-01 13:50:00,17.0,17.02,16.96,16.97,184000.0,13.5719,13.5878,13.5399,13.5479,184000.0
2008-05-01 14:00:00,16.97,16.98,16.94,16.94,210000.0,13.5479,13.5559,13.524,13.524,210000.0
2008-05-01 14:10:00,16.95,16.97,16.91,16.97,244400.0,13.5319,13.5479,13.5,13.5479,244400.0
2008-05-01 14:20:00,16.96,16.99,16.91,16.92,481600.0,13.5399,13.5639,13.5,13.508,481600.0
2008-05-01 14:30:00,16.93,16.99,16.92,16.98,352000.0,13.516,13.5639,13.508,13.5559,352000.0
2008-05-01 14:40:00,16.98,17.0,16.96,16.99,555200.0,13.5559,13.5719,13.5399,13.5639,555200.0
2008-05-01 14:50:00,16.99,17.01,16.95,16.96,373200.0,13.5639,13.5798,13.5319,13.5399,373200.0
2008-05-01 15:00:00,16.96,16.98,16.91,16.91,343200.0,13.5399,13.5559,13.5,13.5,343200.0
2008-05-01 15:10:00,16.92,16.97,16.91,16.96,338800.0,13.508,13.5479,13.5,13.5399,338800.0
2008-05-01 15:20:00,16.96,16.96,16.91,16.95,531600.0,13.5399,13.5399,13.5,13.5319,531600.0
2008-05-01 15:30:00,16.95,16.95,16.91,16.93,679600.0,13.5319,13.5319,13.5,13.516,679600.0
2008-05-01 15:40:00,16.94,16.97,16.93,16.97,828000.0,13.524,13.5479,13.516,13.5479,828000.0
2008-05-01 15:50:00,16.97,16.97,16.92,16.93,1176800.0,13.5479,13.5479,13.508,13.516,1176800.0
2008-05-02 09:30:00,17.15,17.15,16.75,16.85,717600.0,13.6916,13.6916,13.3723,13.4521,717600.0
2008-05-02 09:40:00,16.85,16.95,16.83,16.88,606000.0,13.4521,13.5319,13.4361,13.4761,606000.0
2008-05-02 09:50:00,16.88,16.94,16.83,16.92,393600.0,13.4761,13.524,13.4361,13.508,393600.0
2008-05-02 10:00:00,16.92,17.03,16.92,17.02,438000.0,13.508,13.5958,13.508,13.5878,438000.0
2008-05-02 10:10:00,17.02,17.04,16.99,17.04,651200.0,13.5878,13.6038,13.5639,13.6038,651200.0
2008-05-02 10:20:00,17.04,17.12,17.01,17.11,1038400.0,13.6038,13.6677,13.5798,13.6597,1038400.0
2008-05-02 10:30:00,17.11,17.12,17.01,17.02,344800.0,13.6597,13.6677,13.5798,13.5878,344800.0
2008-05-02 10:40:00,17.02,17.02,16.91,16.98,558400.0,13.5878,13.5878,13.5,13.5559,558400.0
2008-05-02 10:50:00,16.98,17.02,16.94,16.97,217200.0,13.5559,13.5878,13.524,13.5479,217200.0
2008-05-02 11:00:00,16.98,17.05,16.97,16.99,286400.0,13.5559,13.6118,13.5479,13.5639,286400.0
2008-05-02 11:10:00,17.0,17.0,16.93,16.95,304400.0,13.5719,13.5719,13.516,13.5319,304400.0
2008-05-02 11:20:00,16.95,16.99,16.95,16.97,161600.0,13.5319,13.5639,13.5319,13.5479,161600.0
2008-05-02 11:30:00,16.97,17.02,16.93,16.93,208400.0,13.5479,13.5878,13.516,13.516,208400.0
2008-05-02 11:40:00,16.93,17.02,16.93,16.98,190800.0,13.516,13.5878,13.516,13.5559,190800.0
2008-05-02 11:50:00,16.98,17.0,16.97,16.98,154800.0,13.5559,13.5719,13.5479,13.5559,154800.0
2008-05-02 12:00:00,16.97,16.98,16.93,16.94,265200.0,13.5479,13.5559,13.516,13.524,265200.0
2008-05-02 12:10:00,16.93,17.0,16.93,16.98,392400.0,13.516,13.5719,13.516,13.5559,392400.0
2008-05-02 12:20:00,16.97,16.98,16.94,16.97,186800.0,13.5479,13.5559,13.524,13.5479,186800.0
2008-05-02 12:30:00,16.96,17.0,16.96,16.97,150400.0,13.5399,13.5719,13.5399,13.5479,150400.0
2008-05-02 12:40:00,16.97,16.99,16.96,16.98,87600.0,13.5479,13.5639,13.5399,13.5559,87600.0
2008-05-02 12:50:00,16.98,16.99,16.96,16.98,136800.0,13.5559,13.5639,13.5399,13.5559,136800.0
2008-05-02 13:00:00,16.97,16.98,16.93,16.95,121600.0,13.5479,13.5559,13.516,13.5319,121600.0
2008-05-02 13:10:00,16.95,16.95,16.88,16.89,190800.0,13.5319,13.5319,13.4761,13.484,190800.0
2008-05-02 13:20:00,16.89,16.94,16.89,16.93,103600.0,13.484,13.524,13.484,13.516,103600.0
2008-05-02 13:30:00,16.93,16.93,16.91,16.91,118000.0,13.516,13.516,13.5,13.5,118000.0
2008-05-02 13:40:00,16.91,16.97,16.89,16.94,166000.0,13.5,13.5479,13.484,13.524,166000.0
2008-05-02 13:50:00,16.94,16.96,16.93,16.95,111200.0,13.524,13.5399,13.516,13.5319,111200.0
2008-05-02 14:00:00,16.95,16.98,16.89,16.9,248800.0,13.5319,13.5559,13.484,13.492,248800.0
2008-05-02 14:10:00,16.89,16.95,16.87,16.89,278000.0,13.484,13.5319,13.4681,13.484,278000.0
2008-05-02 14:20:00,16.89,16.93,16.88,16.9,136000.0,13.484,13.516,13.4761,13.492,136000.0
2008-05-02 14:30:00,16.9,16.93,16.89,16.92,190400.0,13.492,13.516,13.484,13.508,190400.0
2008-05-02 14:40:00,16.92,16.94,16.88,16.94,147200.0,13.508,13.524,13.4761,13.524,147200.0
2008-05-02 14:50:00,16.94,16.94,16.89,16.89,202800.0,13.524,13.524,13.484,13.484,202800.0
2008-05-02 15:00:00,16.89,16.94,16.89,16.94,148800.0,13.484,13.524,13.484,13.524,148800.0
2008-05-02 15:10:00,16.94,16.98,16.93,16.93,232400.0,13.524,13.5559,13.516,13.516,232400.0
2008-05-02 15:20:00,16.93,16.95,16.9,16.9,319200.0,13.516,13.5319,13.492,13.492,319200.0
2008-05-02 15:30:00,16.91,16.92,16.84,16.88,519200.0,13.5,13.508,13.4441,13.4761,519200.0
2008-05-02 15:40:00,16.88,16.9,16.86,16.87,334400.0,13.4761,13.492,13.4601,13.4681,334400.0
2008-05-02 15:50:00,16.87,16.92,16.86,16.9,510800.0,13.4681,13.508,13.4601,13.492,510800.0
2008-05-05 09:30:00,16.78,17.12,16.78,16.8,438400.0,13.3962,13.6677,13.3962,13.4122,438400.0
2008-05-05 09:40:00,16.8,16.82,16.78,16.79,272800.0,13.4122,13.4282,13.3962,13.4042,272800.0
2008-05-05 09:50:00,16.79,16.82,16.78,16.8,289200.0,13.4042,13.4282,13.3962,13.4122,289200.0
2008-05-05 10:00:00,16.8,16.9,16.79,16.9,227200.0,13.4122,13.492,13.4042,13.492,227200.0
2008-05-05 10:10:00,16.91,16.91,16.8,16.81,278000.0,13.5,13.5,13.4122,13.4202,278000.0
2008-05-05 10:20:00,16.81,16.83,16.77,16.78,236800.0,13.4202,13.4361,13.3882,13.3962,236800.0
2008-05-05 10:30:00,16.77,16.8,16.76,16.78,146400.0,13.3882,13.4122,13.3803,13.3962,146400.0
2008-05-05 10:40:00,16.78,16.86,16.78,16.82,167600.0,13.3962,13.4601,13.3962,13.4282,167600.0
2008-05-05 10:50:00,16.82,16.82,16.76,16.77,169600.0,13.4282,13.4282,13.3803,13.3882,169600.0
2008-05-05 11:00:00,16.77,16.77,16.74,16.75,197200.0,13.3882,13.3882,13.3643,13.3723,197200.0
2008-05-05 11:10:00,16.75,16.78,16.75,16.77,106000.0,13.3723,13.3962,13.3723,13.3882,106000.0
2008-05-05 11:20:00,16.77,16.79,16.74,16.75,80400.0,13.3882,13.4042,13.3643,13.3723,80400.0
2008-05-05 11:30:00,16.75,16.79,16.74,16.74,116400.0,13.3723,13.4042,13.3643,13.3643,116400.0
2008-05-05 11:40:00,16.74,16.79,16.74,16.75,125200.0,13.3643,13.4042,13.3643,13.3723,125200.0
2008-05-05 11:50:00,16.75,16.76,16.72,16.76,116400.0,13.3723,13.3803,13.3483,13.3803,116400.0
2008-05-05 12:00:00,16.75,16.77,16.73,16.77,144400.0,13.3723,13.3882,13.3563,13.3882,144400.0
2008-05-05 12:10:00,16.77,16.78,16.73,16.75,146000.0,13.3882,13.3962,13.3563,13.3723,146000.0
2008-05-05 12:20:00,16.74,16.75,16.69,16.72,212000.0,13.3643,13.3723,13.3244,13.3483,212000.0
2008-05-05 12:30:00,16.72,16.79,16.72,16.79,82800.0,13.3483,13.4042,13.3483,13.4042,82800.0
2008-05-05 12:40:00,16.79,16.81,16.77,16.8,103200.0,13.4042,13.4202,13.3882,13.4122,103200.0
2008-05-05 12:50:00,16.8,16.8,16.78,16.8,80000.0,13.4122,13.4122,13.3962,13.4122,80000.0
2008-05-05 13:00:00,16.8,16.8,16.73,16.75,126400.0,13.4122,13.4122,13.3563,13.3723,126400.0
2008-05-05 13:10:00,16.75,16.76,16.72,16.74,222400.0,13.3723,13.3803,13.3483,13.3643,222400.0
2008-05-05 13:20:00,16.74,16.75,16.73,16.74,124000.0,13.3643,13.3723,13.3563,13.3643,124000.0
2008-05-05 13:30:00,16.74,16.78,16.74,16.77,198400.0,13.3643,13.3962,13.3643,13.3882,198400.0
2008-05-05 13:40:00,16.77,16.77,16.7,16.71,205600.0,13.3882,13.3882,13.3324,13.3403,205600.0
2008-05-05 13:50:00,16.71,16.72,16.69,16.71,196400.0,13.3403,13.3483,13.3244,13.3403,196400.0
2008-05-05 14:00:00,16.7,16.71,16.69,16.7,165200.0,13.3324,13.3403,13.3244,13.3324,165200.0
2008-05-05 14:10:00,16.7,16.7,16.67,16.69,282400.0,13.3324,13.3324,13.3084,13.3244,282400.0
2008-05-05 14:20:00,16.68,16.69,16.67,16.68,242400.0,13.3164,13.3244,13.3084,13.3164,242400.0
2008-05-05 14:30:00,16.68,16.69,16.65,16.65,154400.0,13.3164,13.3244,13.2924,13.2924,154400.0
2008-05-05 14:40:00,16.65,16.67,16.64,16.67,249200.0,13.2924,13.3084,13.2845,13.3084,249200.0
2008-05-05 14:50:00,16.67,16.68,16.66,16.67,176400.0,13.3084,13.3164,13.3004,13.3084,176400.0
2008-05-05 15:00:00,16.67,16.7,16.67,16.69,274800.0,13.3084,13.3324,13.3084,13.3244,274800.0
2008-05-05 15:10:00,16.69,16.71,16.68,16.69,321200.0,13.3244,13.3403,13.3164,13.3244,321200.0
2008-05-05 15:20:00,16.69,16.71,16.69,16.71,367600.0,13.3244,13.3403,13.3244,13.3403,367600.0
2008-05-05 15:30:00,16.71,16.72,16.68,16.71,384000.0,13.3403,13.3483,13.3164,13.3403,384000.0
2008-05-05 15:40:00,16.71,16.73,16.69,16.71,446400.0,13.3403,13.3563,13.3244,13.3403,446400.0
2008-05-05 15:50:00,16.71,16.75,16.71,16.73,648400.0,13.3403,13.3723,13.3403,13.3563,648400.0
2008-05-06 09:30:00,16.74,16.74,16.58,16.58,188000.0,13.3643,13.3643,13.2366,13.2366,188000.0
2008-05-06 09:40:00,16.58,16.71,16.55,16.63,356400.0,13.2366,13.3403,13.2126,13.2765,356400.0
2008-05-06 09:50:00,16.63,16.67,16.58,16.67,220000.0,13.2765,13.3084,13.2366,13.3084,220000.0
2008-05-06 10:00:00,16.66,16.68,16.56,16.58,276000.0,13.3004,13.3164,13.2206,13.2366,276000.0
2008-05-06 10:10:00,16.59,16.63,16.58,16.63,130800.0,13.2445,13.2765,13.2366,13.2765,130800.0
2008-05-06 10:20:00,16.63,16.66,16.63,16.66,136000.0,13.2765,13.3004,13.2765,13.3004,136000.0
2008-05-06 10:30:00,16.66,16.67,16.63,16.65,141200.0,13.3004,13.3084,13.2765,13.2924,141200.0
2008-05-06 10:40:00,16.65,16.67,16.65,16.67,207200.0,13.2924,13.3084,13.2924,13.3084,207200.0
2008-05-06 10:50:00,16.67,16.71,16.66,16.69,129600.0,13.3084,13.3403,13.3004,13.3244,129600.0
2008-05-06 11:00:00,16.71,16.77,16.7,16.77,234400.0,13.3403,13.3882,13.3324,13.3882,234400.0
2008-05-06 11:10:00,16.77,16.81,16.74,16.76,204400.0,13.3882,13.4202,13.3643,13.3803,204400.0
2008-05-06 11:20:00,16.75,16.76,16.73,16.74,102400.0,13.3723,13.3803,13.3563,13.3643,102400.0
2008-05-06 11:30:00,16.74,16.75,16.71,16.71,97600.0,13.3643,13.3723,13.3403,13.3403,97600.0
2008-05-06 11:40:00,16.71,16.73,16.7,16.73,79200.0,13.3403,13.3563,13.3324,13.3563,79200.0
2008-05-06 11:50:00,16.73,16.75,16.73,16.75,120400.0,13.3563,13.3723,13.3563,13.3723,120400.0
2008-05-06 12:00:00,16.75,16.81,16.75,16.81,142000.0,13.3723,13.4202,13.3723,13.4202,142000.0
2008-05-06 12:10:00,16.81,16.88,16.8,16.86,159600.0,13.4202,13.4761,13.4122,13.4601,159600.0
2008-05-06 12:20:00,16.87,16.88,16.81,16.81,88800.0,13.4681,13.4761,13.4202,13.4202,88800.0
2008-05-06 12:30:00,16.8,16.83,16.8,16.81,88400.0,13.4122,13.4361,13.4122,13.4202,88400.0
2008-05-06 12:40:00,16.81,16.87,16.81,16.86,132800.0,13.4202,13.4681,13.4202,13.4601,132800.0
2008-05-06 12:50:00,16.87,16.89,16.86,16.86,126000.0,13.4681,13.484,13.4601,13.4601,126000.0
2008-05-06 13:00:00,16.86,16.87,16.83,16.85,93600.0,13.4601,13.4681,13.4361,13.4521,93600.0
2008-05-06 13:10:00,16.85,16.89,16.84,16.89,160400.0,13.4521,13.484,13.4441,13.484,160400.0
2008-05-06 13:20:00,16.89,16.92,16.89,16.91,117200.0,13.484,13.508,13.484,13.5,117200.0
2008-05-06 13:30:00,16.92,16.93,16.88,16.93,116800.0,13.508,13.516,13.4761,13.516,116800.0
2008-05-06 13:40:00,16.93,16.94,16.89,16.9,104800.0,13.516,13.524,13.484,13.492,104800.0
2008-05-06 13:50:00,16.89,16.94,16.89,16.92,104400.0,13.484,13.524,13.484,13.508,104400.0
2008-05-06 14:00:00,16.93,16.94,16.84,16.85,227200.0,13.516,13.524,13.4441,13.4521,227200.0
2008-05-06 14:10:00,16.84,16.88,16.84,16.85,176000.0,13.4441,13.4761,13.4441,13.4521,176000.0
2008-05-06 14:20:00,16.85,16.88,16.85,16.86,120800.0,13.4521,13.4761,13.4521,13.4601,120800.0
2008-05-06 14:30:00,16.86,16.89,16.86,16.87,123600.0,13.4601,13.484,13.4601,13.4681,123600.0
2008-05-06 14:40:00,16.86,16.92,16.85,16.92,92800.0,13.4601,13.508,13.4521,13.508,92800.0
2008-05-06 14:50:00,16.92,16.96,16.92,16.93,164000.0,13.508,13.5399,13.508,13.516,164000.0
2008-05-06 15:00:00,16.94,16.95,16.93,16.94,188800.0,13.524,13.5319,13.516,13.524,188800.0
2008-05-06 15:10:00,16.93,16.95,16.92,16.93,214400.0,13.516,13.5319,13.508,13.516,214400.0
2008-05-06 15:20:00,16.93,16.93,16.9,16.9,138000.0,13.516,13.516,13.492,13.492,138000.0
2008-05-06 15:30:00,16.91,16.94,16.9,16.94,243200.0,13.5,13.524,13.492,13.524,243200.0
2008-05-06 15:40:00,16.93,16.93,16.87,16.87,271600.0,13.516,13.516,13.4681,13.4681,271600.0
2008-05-06 15:50:00,16.88,16.92,16.87,16.9,536800.0,13.4761,13.508,13.4681,13.492,536800.0
2008-05-07 09:30:00,16.93,17.17,16.83,16.93,356400.0,13.516,13.7076,13.4361,13.516,356400.0
2008-05-07 09:40:00,16.93,17.0,16.88,16.99,279600.0,13.516,13.5719,13.4761,13.5639,279600.0
2008-05-07 09:50:00,16.99,17.0,16.91,16.93,316400.0,13.5639,13.5719,13.5,13.516,316400.0
2008-05-07 10:00:00,16.93,16.93,16.86,16.91,169200.0,13.516,13.516,13.4601,13.5,169200.0
2008-05-07 10:10:00,16.91,16.91,16.86,16.89,251600.0,13.5,13.5,13.4601,13.484,251600.0
2008-05-07 10:20:00,16.89,16.9,16.86,16.9,164800.0,13.484,13.492,13.4601,13.492,164800.0
2008-05-07 10:30:00,16.9,16.95,16.88,16.94,249600.0,13.492,13.5319,13.4761,13.524,249600.0
2008-05-07 10:40:00,16.94,16.94,16.9,16.9,271200.0,13.524,13.524,13.492,13.492,271200.0
2008-05-07 10:50:00,16.91,16.91,16.86,16.88,530400.0,13.5,13.5,13.4601,13.4761,530400.0
2008-05-07 11:00:00,16.87,16.94,16.87,16.89,224400.0,13.4681,13.524,13.4681,13.484,224400.0
2008-05-07 11:10:00,16.89,16.9,16.85,16.89,223200.0,13.484,13.492,13.4521,13.484,223200.0
2008-05-07 11:20:00,16.89,16.91,16.87,16.88,179200.0,13.484,13.5,13.4681,13.4761,179200.0
2008-05-07 11:30:00,16.88,16.9,16.85,16.86,212400.0,13.4761,13.492,13.4521,13.4601,212400.0
2008-05-07 11:40:00,16.86,16.88,16.86,16.88,75200.0,13.4601,13.4761,13.4601,13.4761,75200.0
2008-05-07 11:50:00,16.88,16.89,16.87,16.89,73600.0,13.4761,13.484,13.4681,13.484,73600.0
2008-05-07 12:00:00,16.89,16.9,16.86,16.88,113200.0,13.484,13.492,13.4601,13.4761,113200.0
2008-05-07 12:10:00,16.88,16.88,16.85,16.88,86000.0,13.4761,13.4761,13.4521,13.4761,86000.0
2008-05-07 12:20:00,16.88,16.88,16.85,16.86,68000.0,13.4761,13.4761,13.4521,13.4601,68000.0
2008-05-07 12:30:00,16.86,16.88,16.86,16.86,207600.0,13.4601,13.4761,13.4601,13.4601,207600.0
2008-05-07 12:40:00,16.86,16.86,16.77,16.78,214000.0,13.4601,13.4601,13.3882,13.3962,214000.0
2008-05-07 12:50:00,16.79,16.84,16.79,16.83,69200.0,13.4042,13.4441,13.4042,13.4361,69200.0
2008-05-07 13:00:00,16.83,16.83,16.76,16.76,119200.0,13.4361,13.4361,13.3803,13.3803,119200.0
2008-05-07 13:10:00,16.75,16.79,16.75,16.79,128400.0,13.3723,13.4042,13.3723,13.4042,128400.0
2008-05-07 13:20:00,16.79,16.8,16.77,16.79,60800.0,13.4042,13.4122,13.3882,13.4042,60800.0
2008-05-07 13:30:00,16.79,16.81,16.78,16.79,112800.0,13.4042,13.4202,13.3962,13.4042,112800.0
2008-05-07 13:40:00,16.79,16.79,16.77,16.79,154000.0,13.4042,13.4042,13.3882,13.4042,154000.0
2008-05-07 13:50:00,16.79,16.8,16.75,16.76,102400.0,13.4042,13.4122,13.3723,13.3803,102400.0
2008-05-07 14:00:00,16.77,16.79,16.76,16.79,77200.0,13.3882,13.4042,13.3803,13.4042,77200.0
2008-05-07 14:10:00,16.79,16.79,16.77,16.78,108000.0,13.4042,13.4042,13.3882,13.3962,108000.0
2008-05-07 14:20:00,16.78,16.79,16.69,16.71,364400.0,13.3962,13.4042,13.3244,13.3403,364400.0
2008-05-07 14:30:00,16.7,16.7,16.65,16.69,337600.0,13.3324,13.3324,13.2924,13.3244,337600.0
2008-05-07 14:40:00,16.69,16.71,16.66,16.7,305600.0,13.3244,13.3403,13.3004,13.3324,305600.0
2008-05-07 14:50:00,16.7,16.71,16.68,16.7,402400.0,13.3324,13.3403,13.3164,13.3324,402400.0
2008-05-07 15:00:00,16.69,16.7,16.65,16.66,301200.0,13.3244,13.3324,13.2924,13.3004,301200.0
2008-05-07 15:10:00,16.66,16.72,16.65,16.7,356800.0,13.3004,13.3483,13.2924,13.3324,356800.0
2008-05-07 15:20:00,16.69,16.71,16.66,16.69,348000.0,13.3244,13.3403,13.3004,13.3244,348000.0
2008-05-07 15:30:00,16.68,16.74,16.67,16.73,526000.0,13.3164,13.3643,13.3084,13.3563,526000.0
2008-05-07 15:40:00,16.72,16.76,16.7,16.71,664800.0,13.3483,13.3803,13.3324,13.3403,664800.0
2008-05-07 15:50:00,16.71,16.73,16.64,16.67,751200.0,13.3403,13.3563,13.2845,13.3084,751200.0
2008-05-08 09:30:00,16.72,16.75,16.46,16.46,622800.0,13.3483,13.3723,13.1408,13.1408,622800.0
2008-05-08 09:40:00,16.46,16.49,16.39,16.39,613600.0,13.1408,13.1647,13.0849,13.0849,613600.0
2008-05-08 09:50:00,16.4,16.47,16.37,16.39,487200.0,13.0929,13.1487,13.0689,13.0849,487200.0
2008-05-08 10:00:00,16.4,16.4,16.33,16.36,438400.0,13.0929,13.0929,13.037,13.0609,438400.0
2008-05-08 10:10:00,16.35,16.37,16.32,16.33,332400.0,13.0529,13.0689,13.029,13.037,332400.0
2008-05-08 10:20:00,16.34,16.39,16.34,16.38,325200.0,13.045,13.0849,13.045,13.0769,325200.0
2008-05-08 10:30:00,16.38,16.39,16.25,16.25,520400.0,13.0769,13.0849,12.9731,12.9731,520400.0
2008-05-08 10:40:00,16.25,16.27,16.22,16.23,458000.0,12.9731,12.9891,12.9492,12.9571,458000.0
2008-05-08 10:50:00,16.22,16.31,16.22,16.31,470000.0,12.9492,13.021,12.9492,13.021,470000.0
2008-05-08 11:00:00,16.3,16.39,16.3,16.38,589200.0,13.013,13.0849,13.013,13.0769,589200.0
2008-05-08 11:10:00,16.37,16.43,16.37,16.42,759600.0,13.0689,13.1168,13.0689,13.1088,759600.0
2008-05-08 11:20:00,16.41,16.45,16.41,16.44,698800.0,13.1008,13.1328,13.1008,13.1248,698800.0
2008-05-08 11:30:00,16.44,16.49,16.43,16.45,448400.0,13.1248,13.1647,13.1168,13.1328,448400.0
2008-05-08 11:40:00,16.45,16.5,16.4,16.41,294000.0,13.1328,13.1727,13.0929,13.1008,294000.0
2008-05-08 11:50:00,16.41,16.42,16.36,16.37,240000.0,13.1008,13.1088,13.0609,13.0689,240000.0
2008-05-08 12:00:00,16.38,16.4,16.36,16.39,210000.0,13.0769,13.0929,13.0609,13.0849,210000.0
2008-05-08 12:10:00,16.4,16.41,16.37,16.39,381600.0,13.0929,13.1008,13.0689,13.0849,381600.0
2008-05-08 12:20:00,16.39,16.41,16.35,16.35,126800.0,13.0849,13.1008,13.0529,13.0529,126800.0
2008-05-08 12:30:00,16.35,16.37,16.33,16.33,274800.0,13.0529,13.0689,13.037,13.037,274800.0
2008-05-08 12:40:00,16.33,16.34,16.27,16.28,224000.0,13.037,13.045,12.9891,12.9971,224000.0
2008-05-08 12:50:00,16.29,16.31,16.25,16.25,339600.0,13.005,13.021,12.9731,12.9731,339600.0
2008-05-08 13:00:00,16.26,16.29,16.25,16.25,306400.0,12.9811,13.005,12.9731,12.9731,306400.0
2008-05-08 13:10:00,16.25,16.26,16.2,16.21,396400.0,12.9731,12.9811,12.9332,12.9412,396400.0
2008-05-08 13:20:00,16.21,16.28,16.21,16.26,356400.0,12.9412,12.9971,12.9412,12.9811,356400.0
2008-05-08 13:30:00,16.26,16.3,16.25,16.27,296800.0,12.9811,13.013,12.9731,12.9891,296800.0
2008-05-08 13:40:00,16.27,16.29,16.25,16.28,305200.0,12.9891,13.005,12.9731,12.9971,305200.0
2008-05-08 13:50:00,16.29,16.36,16.29,16.36,233200.0,13.005,13.0609,13.005,13.0609,233200.0
2008-05-08 14:00:00,16.36,16.36,16.3,16.3,354400.0,13.0609,13.0609,13.013,13.013,354400.0
2008-05-08 14:10:00,16.3,16.32,16.28,16.28,199200.0,13.013,13.029,12.9971,12.9971,199200.0
2008-05-08 14:20:00,16.28,16.31,16.28,16.28,224800.0,12.9971,13.021,12.9971,12.9971,224800.0
2008-05-08 14:30:00,16.28,16.28,16.25,16.27,423200.0,12.9971,12.9971,12.9731,12.9891,423200.0
2008-05-08 14:40:00,16.27,16.27,16.17,16.18,669600.0,12.9891,12.9891,12.9092,12.9172,669600.0
2008-05-08 14:50:00,16.18,16.18,16.13,16.15,552000.0,12.9172,12.9172,12.8773,12.8933,552000.0
2008-05-08 15:00:00,16.15,16.2,16.15,16.16,479600.0,12.8933,12.9332,12.8933,12.9013,479600.0
2008-05-08 15:10:00,16.16,16.18,16.1,16.11,836800.0,12.9013,12.9172,12.8534,12.8613,836800.0
2008-05-08 15:20:00,16.11,16.16,16.09,16.14,497200.0,12.8613,12.9013,12.8454,12.8853,497200.0
2008-05-08 15:30:00,16.15,16.2,16.14,16.2,548800.0,12.8933,12.9332,12.8853,12.9332,548800.0
2008-05-08 15:40:00,16.2,16.21,16.17,16.2,754000.0,12.9332,12.9412,12.9092,12.9332,754000.0
2008-05-08 15:50:00,16.2,16.21,16.15,16.18,1194400.0,12.9332,12.9412,12.8933,12.9172,1194400.0
2008-05-09 09:30:00,16.33,16.33,16.05,16.18,346000.0,13.037,13.037,12.8134,12.9172,346000.0
2008-05-09 09:40:00,16.19,16.3,16.18,16.24,403200.0,12.9252,13.013,12.9172,12.9651,403200.0
2008-05-09 09:50:00,16.25,16.25,16.16,16.16,256400.0,12.9731,12.9731,12.9013,12.9013,256400.0
2008-05-09 10:00:00,16.17,16.27,16.16,16.25,425600.0,12.9092,12.9891,12.9013,12.9731,425600.0
2008-05-09 10:10:00,16.25,16.25,16.15,16.16,340800.0,12.9731,12.9731,12.8933,12.9013,340800.0
2008-05-09 10:20:00,16.16,16.17,16.14,16.14,244000.0,12.9013,12.9092,12.8853,12.8853,244000.0
2008-05-09 10:30:00,16.15,16.17,16.1,16.1,249600.0,12.8933,12.9092,12.8534,12.8534,249600.0
2008-05-09 10:40:00,16.1,16.13,16.08,16.11,268000.0,12.8534,12.8773,12.8374,12.8613,268000.0
2008-05-09 10:50:00,16.1,16.14,16.07,16.08,260400.0,12.8534,12.8853,12.8294,12.8374,260400.0
2008-05-09 11:00:00,16.08,16.12,16.06,16.11,284400.0,12.8374,12.8693,12.8214,12.8613,284400.0
2008-05-09 11:10:00,16.11,16.14,16.1,16.13,200400.0,12.8613,12.8853,12.8534,12.8773,200400.0
2008-05-09 11:20:00,16.13,16.15,16.09,16.09,214000.0,12.8773,12.8933,12.8454,12.8454,214000.0
2008-05-09 11:30:00,16.09,16.11,16.06,16.06,289200.0,12.8454,12.8613,12.8214,12.8214,289200.0
2008-05-09 11:40:00,16.07,16.11,16.06,16.08,257200.0,12.8294,12.8613,12.8214,12.8374,257200.0
2008-05-09 11:50:00,16.08,16.11,16.07,16.09,114400.0,12.8374,12.8613,12.8294,12.8454,114400.0
2008-05-09 12:00:00,16.09,16.1,16.08,16.09,99600.0,12.8454,12.8534,12.8374,12.8454,99600.0
2008-05-09 12:10:00,16.09,16.11,16.09,16.1,102400.0,12.8454,12.8613,12.8454,12.8534,102400.0
2008-05-09 12:20:00,16.1,16.11,16.08,16.1,182800.0,12.8534,12.8613,12.8374,12.8534,182800.0
2008-05-09 12:30:00,16.1,16.16,16.1,16.15,186400.0,12.8534,12.9013,12.8534,12.8933,186400.0
2008-05-09 12:40:00,16.15,16.18,16.14,16.17,80400.0,12.8933,12.9172,12.8853,12.9092,80400.0
2008-05-09 12:50:00,16.17,16.22,16.17,16.21,163200.0,12.9092,12.9492,12.9092,12.9412,163200.0
2008-05-09 13:00:00,16.21,16.22,16.18,16.21,197600.0,12.9412,12.9492,12.9172,12.9412,197600.0
2008-05-09 13:10:00,16.2,16.21,16.19,16.19,151200.0,12.9332,12.9412,12.9252,12.9252,151200.0
2008-05-09 13:20:00,16.19,16.23,16.19,16.22,131600.0,12.9252,12.9571,12.9252,12.9492,131600.0
2008-05-09 13:30:00,16.22,16.25,16.2,16.25,183600.0,12.9492,12.9731,12.9332,12.9731,183600.0
2008-05-09 13:40:00,16.25,16.26,16.23,16.23,261600.0,12.9731,12.9811,12.9571,12.9571,261600.0
2008-05-09 13:50:00,16.23,16.25,16.23,16.25,214800.0,12.9571,12.9731,12.9571,12.9731,214800.0
2008-05-09 14:00:00,16.25,16.26,16.2,16.2,133200.0,12.9731,12.9811,12.9332,12.9332,133200.0
2008-05-09 14:10:00,16.2,16.24,16.2,16.21,146400.0,12.9332,12.9651,12.9332,12.9412,146400.0
2008-05-09 14:20:00,16.21,16.21,16.18,16.18,145200.0,12.9412,12.9412,12.9172,12.9172,145200.0
2008-05-09 14:30:00,16.18,16.2,16.17,16.19,156400.0,12.9172,12.9332,12.9092,12.9252,156400.0
2008-05-09 14:40:00,16.19,16.21,16.17,16.18,183200.0,12.9252,12.9412,12.9092,12.9172,183200.0
2008-05-09 14:50:00,16.17,16.21,16.17,16.19,147200.0,12.9092,12.9412,12.9092,12.9252,147200.0
2008-05-09 15:00:00,16.18,16.23,16.18,16.22,189600.0,12.9172,12.9571,12.9172,12.9492,189600.0
2008-05-09 15:10:00,16.22,16.23,16.2,16.22,215600.0,12.9492,12.9571,12.9332,12.9492,215600.0
2008-05-09 15:20:00,16.22,16.26,16.22,16.24,363600.0,12.9492,12.9811,12.9492,12.9651,363600.0
2008-05-09 15:30:00,16.24,16.25,16.23,16.25,288800.0,12.9651,12.9731,12.9571,12.9731,288800.0
2008-05-09 15:40:00,16.25,16.27,16.19,16.23,566400.0,12.9731,12.9891,12.9252,12.9571,566400.0
2008-05-09 15:50:00,16.23,16.24,16.22,16.23,481600.0,12.9571,12.9651,12.9492,12.9571,481600.0
2008-05-12 09:30:00,16.29,16.33,16.24,16.26,214800.0,13.005,13.037,12.9651,12.9811,214800.0
2008-05-12 09:40:00,16.26,16.29,16.21,16.25,203200.0,12.9811,13.005,12.9412,12.9731,203200.0
2008-05-12 09:50:00,16.25,16.3,16.24,16.29,248800.0,12.9731,13.013,12.9651,13.005,248800.0
2008-05-12 10:00:00,16.29,16.3,16.25,16.25,149200.0,13.005,13.013,12.9731,12.9731,149200.0
2008-05-12 10:10:00,16.25,16.25,16.23,16.25,100400.0,12.9731,12.9731,12.9571,12.9731,100400.0
2008-05-12 10:20:00,16.26,16.29,16.24,16.25,270400.0,12.9811,13.005,12.9651,12.9731,270400.0
2008-05-12 10:30:00,16.25,16.29,16.24,16.28,140400.0,12.9731,13.005,12.9651,12.9971,140400.0
2008-05-12 10:40:00,16.29,16.34,16.26,16.31,235600.0,13.005,13.045,12.9811,13.021,235600.0
2008-05-12 10:50:00,16.32,16.33,16.24,16.25,122000.0,13.029,13.037,12.9651,12.9731,122000.0
2008-05-12 11:00:00,16.25,16.31,16.23,16.3,249600.0,12.9731,13.021,12.9571,13.013,249600.0
2008-05-12 11:10:00,16.3,16.34,16.3,16.34,191600.0,13.013,13.045,13.013,13.045,191600.0
2008-05-12 11:20:00,16.34,16.36,16.33,16.36,268000.0,13.045,13.0609,13.037,13.0609,268000.0
2008-05-12 11:30:00,16.36,16.4,16.35,16.39,227600.0,13.0609,13.0929,13.0529,13.0849,227600.0
2008-05-12 11:40:00,16.39,16.47,16.39,16.46,319200.0,13.0849,13.1487,13.0849,13.1408,319200.0
2008-05-12 11:50:00,16.46,16.47,16.41,16.41,192800.0,13.1408,13.1487,13.1008,13.1008,192800.0
2008-05-12 12:00:00,16.42,16.48,16.42,16.45,277200.0,13.1088,13.1567,13.1088,13.1328,277200.0
2008-05-12 12:10:00,16.45,16.46,16.37,16.38,225200.0,13.1328,13.1408,13.0689,13.0769,225200.0
2008-05-12 12:20:00,16.39,16.45,16.38,16.45,157200.0,13.0849,13.1328,13.0769,13.1328,157200.0
2008-05-12 12:30:00,16.45,16.45,16.39,16.39,130000.0,13.1328,13.1328,13.0849,13.0849,130000.0
2008-05-12 12:40:00,16.39,16.42,16.39,16.41,191200.0,13.0849,13.1088,13.0849,13.1008,191200.0
2008-05-12 12:50:00,16.41,16.43,16.4,16.4,124400.0,13.1008,13.1168,13.0929,13.0929,124400.0
2008-05-12 13:00:00,16.4,16.41,16.37,16.37,224000.0,13.0929,13.1008,13.0689,13.0689,224000.0
2008-05-12 13:10:00,16.37,16.38,16.34,16.35,135600.0,13.0689,13.0769,13.045,13.0529,135600.0
2008-05-12 13:20:00,16.35,16.35,16.33,16.33,90800.0,13.0529,13.0529,13.037,13.037,90800.0
2008-05-12 13:30:00,16.34,16.34,16.31,16.33,105200.0,13.045,13.045,13.021,13.037,105200.0
2008-05-12 13:40:00,16.33,16.35,16.32,16.35,121600.0,13.037,13.0529,13.029,13.0529,121600.0
2008-05-12 13:50:00,16.35,16.36,16.33,16.35,73200.0,13.0529,13.0609,13.037,13.0529,73200.0
2008-05-12 14:00:00,16.35,16.35,16.3,16.32,224400.0,13.0529,13.0529,13.013,13.029,224400.0
2008-05-12 14:10:00,16.32,16.34,16.31,16.34,195600.0,13.029,13.045,13.021,13.045,195600.0
2008-05-12 14:20:00,16.34,16.38,16.34,16.35,264800.0,13.045,13.0769,13.045,13.0529,264800.0
2008-05-12 14:30:00,16.36,16.39,16.35,16.38,320400.0,13.0609,13.0849,13.0529,13.0769,320400.0
2008-05-12 14:40:00,16.39,16.42,16.38,16.41,189200.0,13.0849,13.1088,13.0769,13.1008,189200.0
2008-05-12 14:50:00,16.41,16.43,16.38,16.39,202400.0,13.1008,13.1168,13.0769,13.0849,202400.0
2008-05-12 15:00:00,16.39,16.39,16.36,16.36,371600.0,13.0849,13.0849,13.0609,13.0609,371600.0
2008-05-12 15:10:00,16.36,16.39,16.35,16.35,356800.0,13.0609,13.0849,13.0529,13.0529,356800.0
2008-05-12 15:20:00,16.35,16.35,16.3,16.32,550000.0,13.0529,13.0529,13.013,13.029,550000.0
2008-05-12 15:30:00,16.32,16.34,16.29,16.33,452800.0,13.029,13.045,13.005,13.037,452800.0
2008-05-12 15:40:00,16.33,16.33,16.26,16.28,520800.0,13.037,13.037,12.9811,12.9971,520800.0
2008-05-12 15:50:00,16.28,16.33,16.28,16.33,692800.0,12.9971,13.037,12.9971,13.037,692800.0
2008-05-13 09:30:00,16.41,16.5,16.22,16.26,394000.0,13.1008,13.1727,12.9492,12.9811,394000.0
2008-05-13 09:40:00,16.26,16.26,16.17,16.19,766400.0,12.9811,12.9811,12.9092,12.9252,766400.0
2008-05-13 09:50:00,16.19,16.26,16.17,16.25,520800.0,12.9252,12.9811,12.9092,12.9731,520800.0
2008-05-13 10:00:00,16.25,16.25,16.19,16.23,763200.0,12.9731,12.9731,12.9252,12.9571,763200.0
2008-05-13 10:10:00,16.23,16.24,16.17,16.21,397600.0,12.9571,12.9651,12.9092,12.9412,397600.0
2008-05-13 10:20:00,16.21,16.24,16.18,16.24,431600.0,12.9412,12.9651,12.9172,12.9651,431600.0
2008-05-13 10:30:00,16.24,16.25,16.23,16.24,448000.0,12.9651,12.9731,12.9571,12.9651,448000.0
2008-05-13 10:40:00,16.24,16.25,16.21,16.22,308000.0,12.9651,12.9731,12.9412,12.9492,308000.0
2008-05-13 10:50:00,16.22,16.23,16.2,16.22,172800.0,12.9492,12.9571,12.9332,12.9492,172800.0
2008-05-13 11:00:00,16.21,16.25,16.2,16.25,287200.0,12.9412,12.9731,12.9332,12.9731,287200.0
2008-05-13 11:10:00,16.25,16.29,16.24,16.28,418400.0,12.9731,13.005,12.9651,12.9971,418400.0
2008-05-13 11:20:00,16.28,16.28,16.26,16.27,367600.0,12.9971,12.9971,12.9811,12.9891,367600.0
2008-05-13 11:30:00,16.27,16.32,16.26,16.29,392400.0,12.9891,13.029,12.9811,13.005,392400.0
2008-05-13 11:40:00,16.29,16.39,16.29,16.38,234000.0,13.005,13.0849,13.005,13.0769,234000.0
2008-05-13 11:50:00,16.38,16.39,16.35,16.37,292800.0,13.0769,13.0849,13.0529,13.0689,292800.0
2008-05-13 12:00:00,16.37,16.43,16.37,16.42,241200.0,13.0689,13.1168,13.0689,13.1088,241200.0
2008-05-13 12:10:00,16.42,16.43,16.38,16.41,221200.0,13.1088,13.1168,13.0769,13.1008,221200.0
2008-05-13 12:20:00,16.41,16.47,16.41,16.46,232400.0,13.1008,13.1487,13.1008,13.1408,232400.0
2008-05-13 12:30:00,16.46,16.52,16.46,16.49,365200.0,13.1408,13.1887,13.1408,13.1647,365200.0
2008-05-13 12:40:00,16.48,16.5,16.45,16.46,272800.0,13.1567,13.1727,13.1328,13.1408,272800.0
2008-05-13 12:50:00,16.46,16.49,16.45,16.46,277600.0,13.1408,13.1647,13.1328,13.1408,277600.0
2008-05-13 13:00:00,16.46,16.48,16.44,16.46,239600.0,13.1408,13.1567,13.1248,13.1408,239600.0
2008-05-13 13:10:00,16.46,16.48,16.45,16.45,347600.0,13.1408,13.1567,13.1328,13.1328,347600.0
2008-05-13 13:20:00,16.45,16.49,16.45,16.46,266400.0,13.1328,13.1647,13.1328,13.1408,266400.0
2008-05-13 13:30:00,16.46,16.48,16.42,16.45,378800.0,13.1408,13.1567,13.1088,13.1328,378800.0
2008-05-13 13:40:00,16.45,16.46,16.43,16.43,222000.0,13.1328,13.1408,13.1168,13.1168,222000.0
2008-05-13 13:50:00,16.43,16.46,16.42,16.42,340800.0,13.1168,13.1408,13.1088,13.1088,340800.0
2008-05-13 14:00:00,16.42,16.46,16.41,16.44,404400.0,13.1088,13.1408,13.1008,13.1248,404400.0
2008-05-13 14:10:00,16.44,16.45,16.42,16.45,233200.0,13.1248,13.1328,13.1088,13.1328,233200.0
2008-05-13 14:20:00,16.45,16.46,16.43,16.43,328000.0,13.1328,13.1408,13.1168,13.1168,328000.0
2008-05-13 14:30:00,16.43,16.46,16.43,16.45,273600.0,13.1168,13.1408,13.1168,13.1328,273600.0
2008-05-13 14:40:00,16.45,16.47,16.44,16.46,234400.0,13.1328,13.1487,13.1248,13.1408,234400.0
2008-05-13 14:50:00,16.46,16.48,16.45,16.46,245200.0,13.1408,13.1567,13.1328,13.1408,245200.0
2008-05-13 15:00:00,16.46,16.49,16.46,16.47,257200.0,13.1408,13.1647,13.1408,13.1487,257200.0
2008-05-13 15:10:00,16.48,16.48,16.43,16.43,476000.0,13.1567,13.1567,13.1168,13.1168,476000.0
2008-05-13 15:20:00,16.43,16.44,16.41,16.43,483200.0,13.1168,13.1248,13.1008,13.1168,483200.0
2008-05-13 15:30:00,16.43,16.45,16.41,16.42,300400.0,13.1168,13.1328,13.1008,13.1088,300400.0
2008-05-13 15:40:00,16.42,16.44,16.4,16.41,335200.0,13.1088,13.1248,13.0929,13.1008,335200.0
2008-05-13 15:50:00,16.41,16.44,16.41,16.42,366000.0,13.1008,13.1248,13.1008,13.1088,366000.0
2008-05-14 09:30:00,16.5,16.67,16.48,16.65,508000.0,13.1727,13.3084,13.1567,13.2924,508000.0
2008-05-14 09:40:00,16.65,16.7,16.58,16.7,344400.0,13.2924,13.3324,13.2366,13.3324,344400.0
2008-05-14 09:50:00,16.69,16.73,16.66,16.72,409600.0,13.3244,13.3563,13.3004,13.3483,409600.0
2008-05-14 10:00:00,16.72,16.78,16.72,16.76,330800.0,13.3483,13.3962,13.3483,13.3803,330800.0
2008-05-14 10:10:00,16.76,16.85,16.76,16.84,314800.0,13.3803,13.4521,13.3803,13.4441,314800.0
2008-05-14 10:20:00,16.84,16.93,16.83,16.92,523600.0,13.4441,13.516,13.4361,13.508,523600.0
2008-05-14 10:30:00,16.91,17.0,16.91,16.98,583200.0,13.5,13.5719,13.5,13.5559,583200.0
2008-05-14 10:40:00,16.97,17.0,16.96,17.0,396000.0,13.5479,13.5719,13.5399,13.5719,396000.0
2008-05-14 10:50:00,16.99,17.0,16.94,16.98,320800.0,13.5639,13.5719,13.524,13.5559,320800.0
2008-05-14 11:00:00,16.98,17.0,16.97,16.99,268800.0,13.5559,13.5719,13.5479,13.5639,268800.0
2008-05-14 11:10:00,16.99,16.99,16.96,16.96,136800.0,13.5639,13.5639,13.5399,13.5399,136800.0
2008-05-14 11:20:00,16.96,16.99,16.95,16.99,451600.0,13.5399,13.5639,13.5319,13.5639,451600.0
2008-05-14 11:30:00,16.98,16.99,16.97,16.99,200000.0,13.5559,13.5639,13.5479,13.5639,200000.0
2008-05-14 11:40:00,16.99,17.0,16.99,16.99,256800.0,13.5639,13.5719,13.5639,13.5639,256800.0
2008-05-14 11:50:00,16.99,17.0,16.96,16.98,244400.0,13.5639,13.5719,13.5399,13.5559,244400.0
2008-05-14 12:00:00,16.99,16.99,16.97,16.97,181600.0,13.5639,13.5639,13.5479,13.5479,181600.0
2008-05-14 12:10:00,16.97,17.03,16.97,17.03,286800.0,13.5479,13.5958,13.5479,13.5958,286800.0
2008-05-14 12:20:00,17.03,17.05,17.02,17.04,212400.0,13.5958,13.6118,13.5878,13.6038,212400.0
2008-05-14 12:30:00,17.04,17.04,17.0,17.01,181600.0,13.6038,13.6038,13.5719,13.5798,181600.0
2008-05-14 12:40:00,17.01,17.01,17.0,17.0,112400.0,13.5798,13.5798,13.5719,13.5719,112400.0
2008-05-14 12:50:00,17.0,17.04,17.0,17.03,334800.0,13.5719,13.6038,13.5719,13.5958,334800.0
2008-05-14 13:00:00,17.03,17.05,17.02,17.04,303600.0,13.5958,13.6118,13.5878,13.6038,303600.0
2008-05-14 13:10:00,17.04,17.1,17.04,17.08,376400.0,13.6038,13.6517,13.6038,13.6357,376400.0
2008-05-14 13:20:00,17.07,17.08,17.06,17.07,156000.0,13.6277,13.6357,13.6198,13.6277,156000.0
2008-05-14 13:30:00,17.08,17.09,17.03,17.03,410000.0,13.6357,13.6437,13.5958,13.5958,410000.0
2008-05-14 13:40:00,17.03,17.08,17.03,17.08,234400.0,13.5958,13.6357,13.5958,13.6357,234400.0
2008-05-14 13:50:00,17.08,17.09,17.07,17.08,178800.0,13.6357,13.6437,13.6277,13.6357,178800.0
2008-05-14 14:00:00,17.08,17.1,17.07,17.1,227200.0,13.6357,13.6517,13.6277,13.6517,227200.0
2008-05-14 14:10:00,17.1,17.1,17.06,17.07,211600.0,13.6517,13.6517,13.6198,13.6277,211600.0
2008-05-14 14:20:00,17.06,17.07,17.03,17.05,196000.0,13.6198,13.6277,13.5958,13.6118,196000.0
2008-05-14 14:30:00,17.05,17.05,17.02,17.02,302400.0,13.6118,13.6118,13.5878,13.5878,302400.0
2008-05-14 14:40:00,17.02,17.02,17.0,17.0,397600.0,13.5878,13.5878,13.5719,13.5719,397600.0
2008-05-14 14:50:00,17.0,17.0,16.97,16.99,336800.0,13.5719,13.5719,13.5479,13.5639,336800.0
2008-05-14 15:00:00,16.99,17.0,16.96,16.96,555200.0,13.5639,13.5719,13.5399,13.5399,555200.0
2008-05-14 15:10:00,16.97,16.99,16.96,16.98,338400.0,13.5479,13.5639,13.5399,13.5559,338400.0
2008-05-14 15:20:00,16.98,16.99,16.95,16.96,735200.0,13.5559,13.5639,13.5319,13.5399,735200.0
2008-05-14 15:30:00,16.96,16.96,16.88,16.91,802800.0,13.5399,13.5399,13.4761,13.5,802800.0
2008-05-14 15:40:00,16.91,16.93,16.85,16.87,959600.0,13.5,13.516,13.4521,13.4681,959600.0
2008-05-14 15:50:00,16.87,16.89,16.84,16.87,1439200.0,13.4681,13.484,13.4441,13.4681,1439200.0
2008-05-15 09:30:00,16.93,17.11,16.92,16.98,704800.0,13.516,13.6597,13.508,13.5559,704800.0
2008-05-15 09:40:00,16.97,17.03,16.83,16.92,201200.0,13.5479,13.5958,13.4361,13.508,201200.0
2008-05-15 09:50:00,16.93,16.93,16.85,16.88,230000.0,13.516,13.516,13.4521,13.4761,230000.0
2008-05-15 10:00:00,16.88,16.97,16.87,16.97,196400.0,13.4761,13.5479,13.4681,13.5479,196400.0
2008-05-15 10:10:00,16.96,16.97,16.89,16.97,137200.0,13.5399,13.5479,13.484,13.5479,137200.0
2008-05-15 10:20:00,16.97,17.02,16.96,17.01,166000.0,13.5479,13.5878,13.5399,13.5798,166000.0
2008-05-15 10:30:00,17.01,17.04,16.93,16.95,134400.0,13.5798,13.6038,13.516,13.5319,134400.0
2008-05-15 10:40:00,16.97,17.01,16.96,17.0,87600.0,13.5479,13.5798,13.5399,13.5719,87600.0
2008-05-15 10:50:00,17.0,17.04,16.97,17.01,143200.0,13.5719,13.6038,13.5479,13.5798,143200.0
2008-05-15 11:00:00,17.01,17.04,17.0,17.02,168000.0,13.5798,13.6038,13.5719,13.5878,168000.0
2008-05-15 11:10:00,17.01,17.02,16.93,16.94,195200.0,13.5798,13.5878,13.516,13.524,195200.0
2008-05-15 11:20:00,16.94,16.94,16.89,16.91,170400.0,13.524,13.524,13.484,13.5,170400.0
2008-05-15 11:30:00,16.91,16.94,16.9,16.9,150800.0,13.5,13.524,13.492,13.492,150800.0
2008-05-15 11:40:00,16.9,16.91,16.87,16.91,112800.0,13.492,13.5,13.4681,13.5,112800.0
2008-05-15 11:50:00,16.91,16.94,16.88,16.93,204400.0,13.5,13.524,13.4761,13.516,204400.0
2008-05-15 12:00:00,16.93,16.99,16.92,16.99,282400.0,13.516,13.5639,13.508,13.5639,282400.0
2008-05-15 12:10:00,16.98,17.0,16.97,16.97,174400.0,13.5559,13.5719,13.5479,13.5479,174400.0
2008-05-15 12:20:00,16.97,17.01,16.95,16.99,367600.0,13.5479,13.5798,13.5319,13.5639,367600.0
2008-05-15 12:30:00,16.99,17.02,16.98,17.0,204000.0,13.5639,13.5878,13.5559,13.5719,204000.0
2008-05-15 12:40:00,17.0,17.04,16.96,16.99,280000.0,13.5719,13.6038,13.5399,13.5639,280000.0
2008-05-15 12:50:00,16.99,16.99,16.93,16.94,280400.0,13.5639,13.5639,13.516,13.524,280400.0
2008-05-15 13:00:00,16.94,17.0,16.93,16.95,226800.0,13.524,13.5719,13.516,13.5319,226800.0
2008-05-15 13:10:00,16.94,16.97,16.94,16.96,231200.0,13.524,13.5479,13.524,13.5399,231200.0
2008-05-15 13:20:00,16.96,17.01,16.93,17.0,271200.0,13.5399,13.5798,13.516,13.5719,271200.0
2008-05-15 13:30:00,17.01,17.02,16.97,17.0,373600.0,13.5798,13.5878,13.5479,13.5719,373600.0
2008-05-15 13:40:00,16.99,17.05,16.98,17.05,227600.0,13.5639,13.6118,13.5559,13.6118,227600.0
2008-05-15 13:50:00,17.04,17.05,17.0,17.01,326800.0,13.6038,13.6118,13.5719,13.5798,326800.0
2008-05-15 14:00:00,17.0,17.03,16.99,17.02,230000.0,13.5719,13.5958,13.5639,13.5878,230000.0
2008-05-15 14:10:00,17.02,17.03,17.0,17.0,244000.0,13.5878,13.5958,13.5719,13.5719,244000.0
2008-05-15 14:20:00,17.0,17.01,16.92,16.92,264400.0,13.5719,13.5798,13.508,13.508,264400.0
2008-05-15 14:30:00,16.92,16.96,16.92,16.93,208000.0,13.508,13.5399,13.508,13.516,208000.0
2008-05-15 14:40:00,16.93,16.94,16.91,16.92,182800.0,13.516,13.524,13.5,13.508,182800.0
2008-05-15 14:50:00,16.92,17.0,16.92,16.93,485200.0,13.508,13.5719,13.508,13.516,485200.0
2008-05-15 15:00:00,16.93,16.96,16.93,16.95,227600.0,13.516,13.5399,13.516,13.5319,227600.0
2008-05-15 15:10:00,16.95,16.98,16.94,16.97,251600.0,13.5319,13.5559,13.524,13.5479,251600.0
2008-05-15 15:20:00,16.97,16.97,16.93,16.94,379200.0,13.5479,13.5479,13.516,13.524,379200.0
2008-05-15 15:30:00,16.94,16.99,16.92,16.99,563600.0,13.524,13.5639,13.508,13.5639,563600.0
2008-05-15 15:40:00,16.99,17.04,16.99,17.03,748800.0,13.5639,13.6038,13.5639,13.5958,748800.0
2008-05-15 15:50:00,17.03,17.04,17.0,17.03,934400.0,13.5958,13.6038,13.5719,13.5958,934400.0
2008-05-16 09:30:00,17.07,17.07,16.94,16.94,1086000.0,13.6277,13.6277,13.524,13.524,1086000.0
2008-05-16 09:40:00,16.94,16.94,16.81,16.9,238400.0,13.524,13.524,13.4202,13.492,238400.0
2008-05-16 09:50:00,16.89,16.89,16.8,16.83,285200.0,13.484,13.484,13.4122,13.4361,285200.0
2008-05-16 10:00:00,16.84,16.84,16.76,16.76,204800.0,13.4441,13.4441,13.3803,13.3803,204800.0
2008-05-16 10:10:00,16.75,16.8,16.7,16.75,277200.0,13.3723,13.4122,13.3324,13.3723,277200.0
2008-05-16 10:20:00,16.75,16.83,16.71,16.83,238000.0,13.3723,13.4361,13.3403,13.4361,238000.0
2008-05-16 10:30:00,16.82,16.85,16.8,16.84,181600.0,13.4282,13.4521,13.4122,13.4441,181600.0
2008-05-16 10:40:00,16.85,16.88,16.82,16.82,118000.0,13.4521,13.4761,13.4282,13.4282,118000.0
2008-05-16 10:50:00,16.83,16.83,16.74,16.74,120000.0,13.4361,13.4361,13.3643,13.3643,120000.0
2008-05-16 11:00:00,16.74,16.78,16.72,16.75,178000.0,13.3643,13.3962,13.3483,13.3723,178000.0
2008-05-16 11:10:00,16.75,16.77,16.72,16.77,198400.0,13.3723,13.3882,13.3483,13.3882,198400.0
2008-05-16 11:20:00,16.77,16.78,16.74,16.78,132800.0,13.3882,13.3962,13.3643,13.3962,132800.0
2008-05-16 11:30:00,16.78,16.8,16.77,16.79,140000.0,13.3962,13.4122,13.3882,13.4042,140000.0
2008-05-16 11:40:00,16.79,16.82,16.78,16.8,83600.0,13.4042,13.4282,13.3962,13.4122,83600.0
2008-05-16 11:50:00,16.8,16.82,16.78,16.8,104400.0,13.4122,13.4282,13.3962,13.4122,104400.0
2008-05-16 12:00:00,16.79,16.8,16.77,16.77,86800.0,13.4042,13.4122,13.3882,13.3882,86800.0
2008-05-16 12:10:00,16.77,16.78,16.76,16.78,111600.0,13.3882,13.3962,13.3803,13.3962,111600.0
2008-05-16 12:20:00,16.78,16.8,16.75,16.79,100800.0,13.3962,13.4122,13.3723,13.4042,100800.0
2008-05-16 12:30:00,16.8,16.82,16.77,16.81,116400.0,13.4122,13.4282,13.3882,13.4202,116400.0
2008-05-16 12:40:00,16.81,16.84,16.81,16.83,105200.0,13.4202,13.4441,13.4202,13.4361,105200.0
2008-05-16 12:50:00,16.82,16.83,16.81,16.83,263600.0,13.4282,13.4361,13.4202,13.4361,263600.0
2008-05-16 13:00:00,16.83,16.85,16.82,16.83,101200.0,13.4361,13.4521,13.4282,13.4361,101200.0
2008-05-16 13:10:00,16.84,16.84,16.81,16.82,87600.0,13.4441,13.4441,13.4202,13.4282,87600.0
2008-05-16 13:20:00,16.82,16.84,16.81,16.81,114000.0,13.4282,13.4441,13.4202,13.4202,114000.0
2008-05-16 13:30:00,16.81,16.83,16.77,16.77,214000.0,13.4202,13.4361,13.3882,13.3882,214000.0
2008-05-16 13:40:00,16.77,16.78,16.75,16.76,159200.0,13.3882,13.3962,13.3723,13.3803,159200.0
2008-05-16 13:50:00,16.76,16.79,16.74,16.76,222400.0,13.3803,13.4042,13.3643,13.3803,222400.0
2008-05-16 14:00:00,16.76,16.77,16.73,16.75,174000.0,13.3803,13.3882,13.3563,13.3723,174000.0
2008-05-16 14:10:00,16.75,16.78,16.75,16.75,148000.0,13.3723,13.3962,13.3723,13.3723,148000.0
2008-05-16 14:20:00,16.76,16.79,16.76,16.79,94800.0,13.3803,13.4042,13.3803,13.4042,94800.0
2008-05-16 14:30:00,16.79,16.79,16.75,16.79,112400.0,13.4042,13.4042,13.3723,13.4042,112400.0
2008-05-16 14:40:00,16.79,16.83,16.78,16.8,151200.0,13.4042,13.4361,13.3962,13.4122,151200.0
2008-05-16 14:50:00,16.8,16.84,16.79,16.81,103600.0,13.4122,13.4441,13.4042,13.4202,103600.0
2008-05-16 15:00:00,16.81,16.85,16.79,16.85,176800.0,13.4202,13.4521,13.4042,13.4521,176800.0
2008-05-16 15:10:00,16.85,16.88,16.85,16.88,288000.0,13.4521,13.4761,13.4521,13.4761,288000.0
2008-05-16 15:20:00,16.88,16.88,16.85,16.86,305200.0,13.4761,13.4761,13.4521,13.4601,305200.0
2008-05-16 15:30:00,16.86,16.88,16.84,16.87,288000.0,13.4601,13.4761,13.4441,13.4681,288000.0
2008-05-16 15:40:00,16.88,16.9,16.87,16.9,390000.0,13.4761,13.492,13.4681,13.492,390000.0
2008-05-16 15:50:00,16.89,16.9,16.85,16.87,381600.0,13.484,13.492,13.4521,13.4681,381600.0
2008-05-19 09:30:00,16.88,16.94,16.8,16.88,297200.0,13.4761,13.524,13.4122,13.4761,297200.0
2008-05-19 09:40:00,16.88,16.99,16.86,16.93,293200.0,13.4761,13.5639,13.4601,13.516,293200.0
2008-05-19 09:50:00,16.93,16.99,16.93,16.96,132400.0,13.516,13.5639,13.516,13.5399,132400.0
2008-05-19 10:00:00,16.96,16.98,16.94,16.98,182400.0,13.5399,13.5559,13.524,13.5559,182400.0
2008-05-19 10:10:00,16.99,17.0,16.93,16.95,172800.0,13.5639,13.5719,13.516,13.5319,172800.0
2008-05-19 10:20:00,16.96,16.98,16.94,16.96,136000.0,13.5399,13.5559,13.524,13.5399,136000.0
2008-05-19 10:30:00,16.95,17.04,16.95,17.03,126000.0,13.5319,13.6038,13.5319,13.5958,126000.0
2008-05-19 10:40:00,17.04,17.04,16.97,17.0,140000.0,13.6038,13.6038,13.5479,13.5719,140000.0
2008-05-19 10:50:00,17.0,17.03,16.96,17.02,101200.0,13.5719,13.5958,13.5399,13.5878,101200.0
2008-05-19 11:00:00,17.02,17.03,16.99,17.02,159600.0,13.5878,13.5958,13.5639,13.5878,159600.0
2008-05-19 11:10:00,17.02,17.13,17.01,17.13,303600.0,13.5878,13.6757,13.5798,13.6757,303600.0
2008-05-19 11:20:00,17.13,17.14,17.07,17.1,234800.0,13.6757,13.6836,13.6277,13.6517,234800.0
2008-05-19 11:30:00,17.11,17.11,17.08,17.1,323200.0,13.6597,13.6597,13.6357,13.6517,323200.0
2008-05-19 11:40:00,17.1,17.12,17.09,17.1,182400.0,13.6517,13.6677,13.6437,13.6517,182400.0
2008-05-19 11:50:00,17.11,17.12,17.08,17.1,108000.0,13.6597,13.6677,13.6357,13.6517,108000.0
2008-05-19 12:00:00,17.1,17.11,17.09,17.1,139200.0,13.6517,13.6597,13.6437,13.6517,139200.0
2008-05-19 12:10:00,17.1,17.14,17.1,17.13,199200.0,13.6517,13.6836,13.6517,13.6757,199200.0
2008-05-19 12:20:00,17.13,17.16,17.13,17.15,195200.0,13.6757,13.6996,13.6757,13.6916,195200.0
2008-05-19 12:30:00,17.15,17.16,17.13,17.13,109600.0,13.6916,13.6996,13.6757,13.6757,109600.0
2008-05-19 12:40:00,17.13,17.13,17.11,17.12,152800.0,13.6757,13.6757,13.6597,13.6677,152800.0
2008-05-19 12:50:00,17.12,17.13,17.1,17.11,186000.0,13.6677,13.6757,13.6517,13.6597,186000.0
2008-05-19 13:00:00,17.11,17.12,17.08,17.12,160000.0,13.6597,13.6677,13.6357,13.6677,160000.0
2008-05-19 13:10:00,17.12,17.12,17.08,17.09,82800.0,13.6677,13.6677,13.6357,13.6437,82800.0
2008-05-19 13:20:00,17.08,17.1,17.08,17.09,169200.0,13.6357,13.6517,13.6357,13.6437,169200.0
2008-05-19 13:30:00,17.1,17.11,17.09,17.1,124400.0,13.6517,13.6597,13.6437,13.6517,124400.0
2008-05-19 13:40:00,17.11,17.12,17.1,17.12,134000.0,13.6597,13.6677,13.6517,13.6677,134000.0
2008-05-19 13:50:00,17.12,17.14,17.05,17.05,185200.0,13.6677,13.6836,13.6118,13.6118,185200.0
2008-05-19 14:00:00,17.05,17.05,17.02,17.05,172000.0,13.6118,13.6118,13.5878,13.6118,172000.0
2008-05-19 14:10:00,17.05,17.05,16.95,16.99,314800.0,13.6118,13.6118,13.5319,13.5639,314800.0
2008-05-19 14:20:00,16.98,17.0,16.96,16.98,235200.0,13.5559,13.5719,13.5399,13.5559,235200.0
2008-05-19 14:30:00,16.98,16.99,16.96,16.98,172000.0,13.5559,13.5639,13.5399,13.5559,172000.0
2008-05-19 14:40:00,16.98,17.02,16.98,17.0,122000.0,13.5559,13.5878,13.5559,13.5719,122000.0
2008-05-19 14:50:00,17.0,17.04,16.99,17.02,272400.0,13.5719,13.6038,13.5639,13.5878,272400.0
2008-05-19 15:00:00,17.02,17.02,16.98,17.0,256000.0,13.5878,13.5878,13.5559,13.5719,256000.0
2008-05-19 15:10:00,17.0,17.02,16.97,17.0,284000.0,13.5719,13.5878,13.5479,13.5719,284000.0
2008-05-19 15:20:00,17.0,17.01,16.96,16.97,521200.0,13.5719,13.5798,13.5399,13.5479,521200.0
2008-05-19 15:30:00,16.97,16.97,16.9,16.9,574400.0,13.5479,13.5479,13.492,13.492,574400.0
2008-05-19 15:40:00,16.91,16.92,16.87,16.91,978000.0,13.5,13.508,13.4681,13.5,978000.0
2008-05-19 15:50:00,16.91,16.94,16.9,16.94,626000.0,13.5,13.524,13.492,13.524,626000.0
2008-05-20 09:30:00,16.8,17.02,16.8,16.93,377200.0,13.4122,13.5878,13.4122,13.516,377200.0
2008-05-20 09:40:00,16.93,17.01,16.92,16.99,376000.0,13.516,13.5798,13.508,13.5639,376000.0
2008-05-20 09:50:00,16.98,17.03,16.98,16.98,345600.0,13.5559,13.5958,13.5559,13.5559,345600.0
2008-05-20 10:00:00,16.98,16.99,16.97,16.99,492400.0,13.5559,13.5639,13.5479,13.5639,492400.0
2008-05-20 10:10:00,16.99,17.01,16.98,17.0,309600.0,13.5639,13.5798,13.5559,13.5719,309600.0
2008-05-20 10:20:00,17.0,17.04,16.99,17.0,247200.0,13.5719,13.6038,13.5639,13.5719,247200.0
2008-05-20 10:30:00,16.99,17.03,16.98,17.03,408000.0,13.5639,13.5958,13.5559,13.5958,408000.0
2008-05-20 10:40:00,17.02,17.02,16.97,16.99,276000.0,13.5878,13.5878,13.5479,13.5639,276000.0
2008-05-20 10:50:00,16.99,17.0,16.92,16.95,358400.0,13.5639,13.5719,13.508,13.5319,358400.0
2008-05-20 11:00:00,16.95,16.95,16.82,16.84,298800.0,13.5319,13.5319,13.4282,13.4441,298800.0
2008-05-20 11:10:00,16.84,16.9,16.84,16.9,247200.0,13.4441,13.492,13.4441,13.492,247200.0
2008-05-20 11:20:00,16.9,16.92,16.89,16.92,265200.0,13.492,13.508,13.484,13.508,265200.0
2008-05-20 11:30:00,16.92,16.98,16.89,16.97,464400.0,13.508,13.5559,13.484,13.5479,464400.0
2008-05-20 11:40:00,16.96,16.98,16.93,16.96,207600.0,13.5399,13.5559,13.516,13.5399,207600.0
2008-05-20 11:50:00,16.95,16.96,16.93,16.95,123200.0,13.5319,13.5399,13.516,13.5319,123200.0
2008-05-20 12:00:00,16.96,16.99,16.96,16.98,174000.0,13.5399,13.5639,13.5399,13.5559,174000.0
2008-05-20 12:10:00,16.98,16.99,16.94,16.97,151200.0,13.5559,13.5639,13.524,13.5479,151200.0
2008-05-20 12:20:00,16.97,16.98,16.95,16.96,143600.0,13.5479,13.5559,13.5319,13.5399,143600.0
2008-05-20 12:30:00,16.96,16.98,16.96,16.97,288000.0,13.5399,13.5559,13.5399,13.5479,288000.0
2008-05-20 12:40:00,16.97,16.97,16.93,16.94,210800.0,13.5479,13.5479,13.516,13.524,210800.0
2008-05-20 12:50:00,16.94,16.94,16.9,16.9,232400.0,13.524,13.524,13.492,13.492,232400.0
2008-05-20 13:00:00,16.9,16.92,16.88,16.9,158400.0,13.492,13.508,13.4761,13.492,158400.0
2008-05-20 13:10:00,16.9,16.92,16.89,16.89,83600.0,13.492,13.508,13.484,13.484,83600.0
2008-05-20 13:20:00,16.89,16.89,16.83,16.88,340800.0,13.484,13.484,13.4361,13.4761,340800.0
2008-05-20 13:30:00,16.88,16.88,16.76,16.77,531600.0,13.4761,13.4761,13.3803,13.3882,531600.0
2008-05-20 13:40:00,16.76,16.83,16.74,16.81,335600.0,13.3803,13.4361,13.3643,13.4202,335600.0
2008-05-20 13:50:00,16.82,16.83,16.75,16.75,240800.0,13.4282,13.4361,13.3723,13.3723,240800.0
2008-05-20 14:00:00,16.75,16.75,16.68,16.7,313200.0,13.3723,13.3723,13.3164,13.3324,313200.0
2008-05-20 14:10:00,16.69,16.74,16.68,16.68,167200.0,13.3244,13.3643,13.3164,13.3164,167200.0
2008-05-20 14:20:00,16.68,16.72,16.68,16.7,165200.0,13.3164,13.3483,13.3164,13.3324,165200.0
2008-05-20 14:30:00,16.71,16.75,16.7,16.72,234000.0,13.3403,13.3723,13.3324,13.3483,234000.0
2008-05-20 14:40:00,16.72,16.74,16.71,16.73,244800.0,13.3483,13.3643,13.3403,13.3563,244800.0
2008-05-20 14:50:00,16.73,16.75,16.72,16.73,161600.0,13.3563,13.3723,13.3483,13.3563,161600.0
2008-05-20 15:00:00,16.73,16.75,16.72,16.72,218400.0,13.3563,13.3723,13.3483,13.3483,218400.0
2008-05-20 15:10:00,16.73,16.75,16.71,16.75,267200.0,13.3563,13.3723,13.3403,13.3723,267200.0
2008-05-20 15:20:00,16.74,16.76,16.73,16.74,312000.0,13.3643,13.3803,13.3563,13.3643,312000.0
2008-05-20 15:30:00,16.74,16.75,16.7,16.71,556800.0,13.3643,13.3723,13.3324,13.3403,556800.0
2008-05-20 15:40:00,16.71,16.73,16.7,16.71,642800.0,13.3403,13.3563,13.3324,13.3403,642800.0
2008-05-20 15:50:00,16.71,16.78,16.7,16.78,875200.0,13.3403,13.3962,13.3324,13.3962,875200.0
2008-05-21 09:30:00,16.78,16.83,16.76,16.81,162800.0,13.3962,13.4361,13.3803,13.4202,162800.0
2008-05-21 09:40:00,16.82,16.84,16.72,16.72,210000.0,13.4282,13.4441,13.3483,13.3483,210000.0
2008-05-21 09:50:00,16.72,16.72,16.67,16.7,225600.0,13.3483,13.3483,13.3084,13.3324,225600.0
2008-05-21 10:00:00,16.7,16.75,16.68,16.72,271200.0,13.3324,13.3723,13.3164,13.3483,271200.0
2008-05-21 10:10:00,16.72,16.76,16.71,16.76,102000.0,13.3483,13.3803,13.3403,13.3803,102000.0
2008-05-21 10:20:00,16.77,16.8,16.75,16.78,146400.0,13.3882,13.4122,13.3723,13.3962,146400.0
2008-05-21 10:30:00,16.78,16.78,16.7,16.7,189200.0,13.3962,13.3962,13.3324,13.3324,189200.0
2008-05-21 10:40:00,16.71,16.72,16.67,16.67,118400.0,13.3403,13.3483,13.3084,13.3084,118400.0
2008-05-21 10:50:00,16.66,16.67,16.61,16.61,104800.0,13.3004,13.3084,13.2605,13.2605,104800.0
2008-05-21 11:00:00,16.62,16.65,16.6,16.61,200800.0,13.2685,13.2924,13.2525,13.2605,200800.0
2008-05-21 11:10:00,16.61,16.66,16.61,16.65,148800.0,13.2605,13.3004,13.2605,13.2924,148800.0
2008-05-21 11:20:00,16.65,16.66,16.63,16.66,144800.0,13.2924,13.3004,13.2765,13.3004,144800.0
2008-05-21 11:30:00,16.66,16.68,16.65,16.67,206000.0,13.3004,13.3164,13.2924,13.3084,206000.0
2008-05-21 11:40:00,16.67,16.67,16.6,16.6,226000.0,13.3084,13.3084,13.2525,13.2525,226000.0
2008-05-21 11:50:00,16.6,16.66,16.6,16.63,154800.0,13.2525,13.3004,13.2525,13.2765,154800.0
2008-05-21 12:00:00,16.63,16.64,16.58,16.59,96400.0,13.2765,13.2845,13.2366,13.2445,96400.0
2008-05-21 12:10:00,16.58,16.59,16.54,16.57,136400.0,13.2366,13.2445,13.2046,13.2286,136400.0
2008-05-21 12:20:00,16.58,16.59,16.56,16.59,113200.0,13.2366,13.2445,13.2206,13.2445,113200.0
2008-05-21 12:30:00,16.58,16.61,16.58,16.61,83600.0,13.2366,13.2605,13.2366,13.2605,83600.0
2008-05-21 12:40:00,16.6,16.66,16.6,16.6,100000.0,13.2525,13.3004,13.2525,13.2525,100000.0
2008-05-21 12:50:00,16.6,16.61,16.57,16.6,160000.0,13.2525,13.2605,13.2286,13.2525,160000.0
2008-05-21 13:00:00,16.61,16.61,16.54,16.55,143600.0,13.2605,13.2605,13.2046,13.2126,143600.0
2008-05-21 13:10:00,16.55,16.58,16.54,16.57,98800.0,13.2126,13.2366,13.2046,13.2286,98800.0
2008-05-21 13:20:00,16.57,16.57,16.5,16.5,72400.0,13.2286,13.2286,13.1727,13.1727,72400.0
2008-05-21 13:30:00,16.5,16.56,16.5,16.56,143600.0,13.1727,13.2206,13.1727,13.2206,143600.0
2008-05-21 13:40:00,16.55,16.56,16.5,16.51,230000.0,13.2126,13.2206,13.1727,13.1807,230000.0
2008-05-21 13:50:00,16.5,16.53,16.48,16.49,223200.0,13.1727,13.1966,13.1567,13.1647,223200.0
2008-05-21 14:00:00,16.49,16.5,16.39,16.42,489200.0,13.1647,13.1727,13.0849,13.1088,489200.0
2008-05-21 14:10:00,16.42,16.45,16.38,16.38,444800.0,13.1088,13.1328,13.0769,13.0769,444800.0
2008-05-21 14:20:00,16.38,16.45,16.34,16.4,435200.0,13.0769,13.1328,13.045,13.0929,435200.0
2008-05-21 14:30:00,16.39,16.39,16.27,16.3,358800.0,13.0849,13.0849,12.9891,13.013,358800.0
2008-05-21 14:40:00,16.31,16.33,16.23,16.23,380000.0,13.021,13.037,12.9571,12.9571,380000.0
2008-05-21 14:50:00,16.23,16.29,16.22,16.28,465600.0,12.9571,13.005,12.9492,12.9971,465600.0
2008-05-21 15:00:00,16.28,16.29,16.24,16.27,468000.0,12.9971,13.005,12.9651,12.9891,468000.0
2008-05-21 15:10:00,16.27,16.32,16.24,16.29,428000.0,12.9891,13.029,12.9651,13.005,428000.0
2008-05-21 15:20:00,16.28,16.33,16.27,16.31,546400.0,12.9971,13.037,12.9891,13.021,546400.0
2008-05-21 15:30:00,16.31,16.35,16.29,16.33,352400.0,13.021,13.0529,13.005,13.037,352400.0
2008-05-21 15:40:00,16.33,16.36,16.26,16.34,889600.0,13.037,13.0609,12.9811,13.045,889600.0
2008-05-21 15:50:00,16.34,16.36,16.28,16.3,901200.0,13.045,13.0609,12.9971,13.013,901200.0
2008-05-22 09:30:00,16.27,16.35,16.21,16.27,488800.0,12.9891,13.0529,12.9412,12.9891,488800.0
2008-05-22 09:40:00,16.26,16.3,16.19,16.26,227600.0,12.9811,13.013,12.9252,12.9811,227600.0
2008-05-22 09:50:00,16.25,16.31,16.21,16.21,199600.0,12.9731,13.021,12.9412,12.9412,199600.0
2008-05-22 10:00:00,16.22,16.27,16.21,16.24,410800.0,12.9492,12.9891,12.9412,12.9651,410800.0
2008-05-22 10:10:00,16.24,16.25,16.15,16.21,532000.0,12.9651,12.9731,12.8933,12.9412,532000.0
2008-05-22 10:20:00,16.21,16.27,16.2,16.24,539600.0,12.9412,12.9891,12.9332,12.9651,539600.0
2008-05-22 10:30:00,16.24,16.27,16.21,16.22,408000.0,12.9651,12.9891,12.9412,12.9492,408000.0
2008-05-22 10:40:00,16.22,16.26,16.22,16.24,324000.0,12.9492,12.9811,12.9492,12.9651,324000.0
2008-05-22 10:50:00,16.24,16.25,16.2,16.24,232800.0,12.9651,12.9731,12.9332,12.9651,232800.0
2008-05-22 11:00:00,16.24,16.3,16.22,16.28,304400.0,12.9651,13.013,12.9492,12.9971,304400.0
2008-05-22 11:10:00,16.28,16.34,16.28,16.33,258000.0,12.9971,13.045,12.9971,13.037,258000.0
2008-05-22 11:20:00,16.33,16.37,16.32,16.33,264800.0,13.037,13.0689,13.029,13.037,264800.0
2008-05-22 11:30:00,16.33,16.33,16.25,16.26,225600.0,13.037,13.037,12.9731,12.9811,225600.0
2008-05-22 11:40:00,16.25,16.26,16.2,16.21,194800.0,12.9731,12.9811,12.9332,12.9412,194800.0
2008-05-22 11:50:00,16.21,16.25,16.21,16.25,107600.0,12.9412,12.9731,12.9412,12.9731,107600.0
2008-05-22 12:00:00,16.25,16.27,16.22,16.22,192000.0,12.9731,12.9891,12.9492,12.9492,192000.0
2008-05-22 12:10:00,16.23,16.27,16.21,16.27,86400.0,12.9571,12.9891,12.9412,12.9891,86400.0
2008-05-22 12:20:00,16.27,16.29,16.25,16.28,117200.0,12.9891,13.005,12.9731,12.9971,117200.0
2008-05-22 12:30:00,16.28,16.3,16.25,16.3,116400.0,12.9971,13.013,12.9731,13.013,116400.0
2008-05-22 12:40:00,16.3,16.34,16.29,16.31,206400.0,13.013,13.045,13.005,13.021,206400.0
2008-05-22 12:50:00,16.31,16.32,16.3,16.3,224800.0,13.021,13.029,13.013,13.013,224800.0
2008-05-22 13:00:00,16.31,16.34,16.3,16.34,238000.0,13.021,13.045,13.013,13.045,238000.0
2008-05-22 13:10:00,16.34,16.34,16.3,16.33,206000.0,13.045,13.045,13.013,13.037,206000.0
2008-05-22 13:20:00,16.33,16.33,16.3,16.3,142400.0,13.037,13.037,13.013,13.013,142400.0
2008-05-22 13:30:00,16.3,16.32,16.26,16.31,211200.0,13.013,13.029,12.9811,13.021,211200.0
2008-05-22 13:40:00,16.31,16.33,16.29,16.33,131600.0,13.021,13.037,13.005,13.037,131600.0
2008-05-22 13:50:00,16.33,16.34,16.3,16.3,141600.0,13.037,13.045,13.013,13.013,141600.0
2008-05-22 14:00:00,16.3,16.32,16.28,16.28,217600.0,13.013,13.029,12.9971,12.9971,217600.0
2008-05-22 14:10:00,16.28,16.3,16.25,16.26,251200.0,12.9971,13.013,12.9731,12.9811,251200.0
2008-05-22 14:20:00,16.26,16.29,16.24,16.26,250400.0,12.9811,13.005,12.9651,12.9811,250400.0
2008-05-22 14:30:00,16.27,16.31,16.25,16.31,267200.0,12.9891,13.021,12.9731,13.021,267200.0
2008-05-22 14:40:00,16.31,16.32,16.27,16.3,267600.0,13.021,13.029,12.9891,13.013,267600.0
2008-05-22 14:50:00,16.31,16.33,16.29,16.32,219600.0,13.021,13.037,13.005,13.029,219600.0
2008-05-22 15:00:00,16.32,16.34,16.3,16.33,214000.0,13.029,13.045,13.013,13.037,214000.0
2008-05-22 15:10:00,16.33,16.34,16.29,16.3,168000.0,13.037,13.045,13.005,13.013,168000.0
2008-05-22 15:20:00,16.31,16.31,16.22,16.23,251200.0,13.021,13.021,12.9492,12.9571,251200.0
2008-05-22 15:30:00,16.23,16.25,16.21,16.25,284800.0,12.9571,12.9731,12.9412,12.9731,284800.0
2008-05-22 15:40:00,16.25,16.25,16.21,16.24,349600.0,12.9731,12.9731,12.9412,12.9651,349600.0
2008-05-22 15:50:00,16.24,16.27,16.24,16.26,513200.0,12.9651,12.9891,12.9651,12.9811,513200.0
2008-05-23 09:30:00,16.22,16.28,16.15,16.23,298000.0,12.9492,12.9971,12.8933,12.9571,298000.0
2008-05-23 09:40:00,16.25,16.25,16.13,16.14,380000.0,12.9731,12.9731,12.8773,12.8853,380000.0
2008-05-23 09:50:00,16.14,16.24,16.11,16.23,281600.0,12.8853,12.9651,12.8613,12.9571,281600.0
2008-05-23 10:00:00,16.24,16.32,16.22,16.23,301200.0,12.9651,13.029,12.9492,12.9571,301200.0
2008-05-23 10:10:00,16.23,16.24,16.2,16.21,143600.0,12.9571,12.9651,12.9332,12.9412,143600.0
2008-05-23 10:20:00,16.21,16.25,16.18,16.19,208400.0,12.9412,12.9731,12.9172,12.9252,208400.0
2008-05-23 10:30:00,16.18,16.18,16.1,16.13,190400.0,12.9172,12.9172,12.8534,12.8773,190400.0
2008-05-23 10:40:00,16.13,16.13,16.11,16.12,98800.0,12.8773,12.8773,12.8613,12.8693,98800.0
2008-05-23 10:50:00,16.13,16.13,16.09,16.11,198800.0,12.8773,12.8773,12.8454,12.8613,198800.0
2008-05-23 11:00:00,16.11,16.14,16.1,16.13,130400.0,12.8613,12.8853,12.8534,12.8773,130400.0
2008-05-23 11:10:00,16.13,16.14,16.09,16.09,130800.0,12.8773,12.8853,12.8454,12.8454,130800.0
2008-05-23 11:20:00,16.09,16.1,16.03,16.06,437200.0,12.8454,12.8534,12.7975,12.8214,437200.0
2008-05-23 11:30:00,16.06,16.09,16.02,16.08,140000.0,12.8214,12.8454,12.7895,12.8374,140000.0
2008-05-23 11:40:00,16.09,16.12,16.06,16.11,174400.0,12.8454,12.8693,12.8214,12.8613,174400.0
2008-05-23 11:50:00,16.11,16.14,16.11,16.14,144000.0,12.8613,12.8853,12.8613,12.8853,144000.0
2008-05-23 12:00:00,16.13,16.2,16.13,16.17,104400.0,12.8773,12.9332,12.8773,12.9092,104400.0
2008-05-23 12:10:00,16.17,16.2,16.15,16.16,125200.0,12.9092,12.9332,12.8933,12.9013,125200.0
2008-05-23 12:20:00,16.16,16.19,16.15,16.17,111200.0,12.9013,12.9252,12.8933,12.9092,111200.0
2008-05-23 12:30:00,16.17,16.18,16.15,16.16,96400.0,12.9092,12.9172,12.8933,12.9013,96400.0
2008-05-23 12:40:00,16.16,16.18,16.13,16.17,96800.0,12.9013,12.9172,12.8773,12.9092,96800.0
2008-05-23 12:50:00,16.16,16.17,16.11,16.14,122800.0,12.9013,12.9092,12.8613,12.8853,122800.0
2008-05-23 13:00:00,16.14,16.17,16.13,16.17,118000.0,12.8853,12.9092,12.8773,12.9092,118000.0
2008-05-23 13:10:00,16.17,16.18,16.16,16.16,80800.0,12.9092,12.9172,12.9013,12.9013,80800.0
2008-05-23 13:20:00,16.16,16.17,16.14,16.16,122000.0,12.9013,12.9092,12.8853,12.9013,122000.0
2008-05-23 13:30:00,16.15,16.21,16.15,16.15,167200.0,12.8933,12.9412,12.8933,12.8933,167200.0
2008-05-23 13:40:00,16.16,16.18,16.14,16.18,98000.0,12.9013,12.9172,12.8853,12.9172,98000.0
2008-05-23 13:50:00,16.18,16.18,16.13,16.15,135200.0,12.9172,12.9172,12.8773,12.8933,135200.0
2008-05-23 14:00:00,16.15,16.18,16.14,16.16,136400.0,12.8933,12.9172,12.8853,12.9013,136400.0
2008-05-23 14:10:00,16.16,16.21,16.14,16.19,236400.0,12.9013,12.9412,12.8853,12.9252,236400.0
2008-05-23 14:20:00,16.2,16.22,16.17,16.22,156400.0,12.9332,12.9492,12.9092,12.9492,156400.0
2008-05-23 14:30:00,16.22,16.22,16.2,16.21,161200.0,12.9492,12.9492,12.9332,12.9412,161200.0
2008-05-23 14:40:00,16.21,16.25,16.2,16.25,143200.0,12.9412,12.9731,12.9332,12.9731,143200.0
2008-05-23 14:50:00,16.25,16.27,16.23,16.25,284400.0,12.9731,12.9891,12.9571,12.9731,284400.0
2008-05-23 15:00:00,16.25,16.27,16.23,16.25,189600.0,12.9731,12.9891,12.9571,12.9731,189600.0
2008-05-23 15:10:00,16.25,16.27,16.21,16.24,248800.0,12.9731,12.9891,12.9412,12.9651,248800.0
2008-05-23 15:20:00,16.24,16.27,16.23,16.25,225600.0,12.9651,12.9891,12.9571,12.9731,225600.0
2008-05-23 15:30:00,16.25,16.27,16.22,16.22,212400.0,12.9731,12.9891,12.9492,12.9492,212400.0
2008-05-23 15:40:00,16.22,16.25,16.22,16.24,280000.0,12.9492,12.9731,12.9492,12.9651,280000.0
2008-05-23 15:50:00,16.24,16.24,16.19,16.2,436800.0,12.9651,12.9651,12.9252,12.9332,436800.0
2008-05-27 09:30:00,16.23,16.3,16.03,16.3,344400.0,12.9571,13.013,12.7975,13.013,344400.0
2008-05-27 09:40:00,16.31,16.4,16.29,16.39,284400.0,13.021,13.0929,13.005,13.0849,284400.0
2008-05-27 09:50:00,16.39,16.54,16.39,16.53,360400.0,13.0849,13.2046,13.0849,13.1966,360400.0
2008-05-27 10:00:00,16.53,16.64,16.52,16.61,570800.0,13.1966,13.2845,13.1887,13.2605,570800.0
2008-05-27 10:10:00,16.61,16.67,16.56,16.56,490400.0,13.2605,13.3084,13.2206,13.2206,490400.0
2008-05-27 10:20:00,16.57,16.65,16.56,16.59,186800.0,13.2286,13.2924,13.2206,13.2445,186800.0
2008-05-27 10:30:00,16.59,16.62,16.51,16.52,178800.0,13.2445,13.2685,13.1807,13.1887,178800.0
2008-05-27 10:40:00,16.52,16.53,16.5,16.51,172400.0,13.1887,13.1966,13.1727,13.1807,172400.0
2008-05-27 10:50:00,16.51,16.51,16.46,16.48,119200.0,13.1807,13.1807,13.1408,13.1567,119200.0
2008-05-27 11:00:00,16.47,16.49,16.23,16.45,400000.0,13.1487,13.1647,12.9571,13.1328,400000.0
2008-05-27 11:10:00,16.45,16.49,16.43,16.45,249600.0,13.1328,13.1647,13.1168,13.1328,249600.0
2008-05-27 11:20:00,16.45,16.45,16.42,16.43,172000.0,13.1328,13.1328,13.1088,13.1168,172000.0
2008-05-27 11:30:00,16.43,16.43,16.4,16.42,133200.0,13.1168,13.1168,13.0929,13.1088,133200.0
2008-05-27 11:40:00,16.42,16.45,16.41,16.43,140800.0,13.1088,13.1328,13.1008,13.1168,140800.0
2008-05-27 11:50:00,16.43,16.43,16.36,16.37,78800.0,13.1168,13.1168,13.0609,13.0689,78800.0
2008-05-27 12:00:00,16.36,16.36,16.33,16.35,116000.0,13.0609,13.0609,13.037,13.0529,116000.0
2008-05-27 12:10:00,16.35,16.37,16.33,16.35,150400.0,13.0529,13.0689,13.037,13.0529,150400.0
2008-05-27 12:20:00,16.35,16.38,16.35,16.37,57600.0,13.0529,13.0769,13.0529,13.0689,57600.0
2008-05-27 12:30:00,16.37,16.38,16.34,16.38,104400.0,13.0689,13.0769,13.045,13.0769,104400.0
2008-05-27 12:40:00,16.38,16.41,16.38,16.38,72400.0,13.0769,13.1008,13.0769,13.0769,72400.0
2008-05-27 12:50:00,16.38,16.4,16.35,16.4,78800.0,13.0769,13.0929,13.0529,13.0929,78800.0
2008-05-27 13:00:00,16.4,16.4,16.36,16.36,52000.0,13.0929,13.0929,13.0609,13.0609,52000.0
2008-05-27 13:10:00,16.36,16.39,16.35,16.38,81600.0,13.0609,13.0849,13.0529,13.0769,81600.0
2008-05-27 13:20:00,16.38,16.41,16.36,16.36,166800.0,13.0769,13.1008,13.0609,13.0609,166800.0
2008-05-27 13:30:00,16.37,16.4,16.36,16.39,94000.0,13.0689,13.0929,13.0609,13.0849,94000.0
2008-05-27 13:40:00,16.39,16.44,16.39,16.39,108400.0,13.0849,13.1248,13.0849,13.0849,108400.0
2008-05-27 13:50:00,16.39,16.43,16.38,16.43,76400.0,13.0849,13.1168,13.0769,13.1168,76400.0
2008-05-27 14:00:00,16.43,16.44,16.39,16.41,112400.0,13.1168,13.1248,13.0849,13.1008,112400.0
2008-05-27 14:10:00,16.41,16.44,16.39,16.39,75600.0,13.1008,13.1248,13.0849,13.0849,75600.0
2008-05-27 14:20:00,16.39,16.44,16.38,16.39,114000.0,13.0849,13.1248,13.0769,13.0849,114000.0
2008-05-27 14:30:00,16.4,16.46,16.4,16.45,90400.0,13.0929,13.1408,13.0929,13.1328,90400.0
2008-05-27 14:40:00,16.45,16.49,16.4,16.45,302800.0,13.1328,13.1647,13.0929,13.1328,302800.0
2008-05-27 14:50:00,16.45,16.47,16.44,16.45,126400.0,13.1328,13.1487,13.1248,13.1328,126400.0
2008-05-27 15:00:00,16.45,16.47,16.43,16.46,145200.0,13.1328,13.1487,13.1168,13.1408,145200.0
2008-05-27 15:10:00,16.47,16.48,16.46,16.48,344800.0,13.1487,13.1567,13.1408,13.1567,344800.0
2008-05-27 15:20:00,16.48,16.5,16.46,16.48,446800.0,13.1567,13.1727,13.1408,13.1567,446800.0
2008-05-27 15:30:00,16.48,16.5,16.46,16.47,413200.0,13.1567,13.1727,13.1408,13.1487,413200.0
2008-05-27 15:40:00,16.47,16.48,16.42,16.43,562000.0,13.1487,13.1567,13.1088,13.1168,562000.0
2008-05-27 15:50:00,16.43,16.51,16.41,16.49,671600.0,13.1168,13.1807,13.1008,13.1647,671600.0
2008-05-28 09:30:00,16.59,16.96,16.59,16.93,881600.0,13.2445,13.5399,13.2445,13.516,881600.0
2008-05-28 09:40:00,16.93,17.02,16.9,16.94,740400.0,13.516,13.5878,13.492,13.524,740400.0
2008-05-28 09:50:00,16.95,16.99,16.8,16.88,428400.0,13.5319,13.5639,13.4122,13.4761,428400.0
2008-05-28 10:00:00,16.89,16.92,16.79,16.84,598000.0,13.484,13.508,13.4042,13.4441,598000.0
2008-05-28 10:10:00,16.84,16.92,16.84,16.86,201600.0,13.4441,13.508,13.4441,13.4601,201600.0
2008-05-28 10:20:00,16.87,16.9,16.83,16.86,179600.0,13.4681,13.492,13.4361,13.4601,179600.0
2008-05-28 10:30:00,16.85,16.89,16.84,16.86,228000.0,13.4521,13.484,13.4441,13.4601,228000.0
2008-05-28 10:40:00,16.86,16.92,16.86,16.9,230000.0,13.4601,13.508,13.4601,13.492,230000.0
2008-05-28 10:50:00,16.9,16.93,16.88,16.89,168000.0,13.492,13.516,13.4761,13.484,168000.0
2008-05-28 11:00:00,16.88,16.93,16.88,16.93,249200.0,13.4761,13.516,13.4761,13.516,249200.0
2008-05-28 11:10:00,16.94,16.99,16.93,16.98,272800.0,13.524,13.5639,13.516,13.5559,272800.0
2008-05-28 11:20:00,16.97,17.0,16.97,17.0,253200.0,13.5479,13.5719,13.5479,13.5719,253200.0
2008-05-28 11:30:00,17.0,17.01,16.99,16.99,263600.0,13.5719,13.5798,13.5639,13.5639,263600.0
2008-05-28 11:40:00,16.99,17.0,16.95,16.96,292000.0,13.5639,13.5719,13.5319,13.5399,292000.0
2008-05-28 11:50:00,16.96,16.97,16.91,16.92,195600.0,13.5399,13.5479,13.5,13.508,195600.0
2008-05-28 12:00:00,16.92,16.92,16.84,16.85,183600.0,13.508,13.508,13.4441,13.4521,183600.0
2008-05-28 12:10:00,16.85,16.94,16.84,16.94,131600.0,13.4521,13.524,13.4441,13.524,131600.0
2008-05-28 12:20:00,16.94,16.94,16.89,16.91,167200.0,13.524,13.524,13.484,13.5,167200.0
2008-05-28 12:30:00,16.9,16.91,16.87,16.88,102400.0,13.492,13.5,13.4681,13.4761,102400.0
2008-05-28 12:40:00,16.88,16.88,16.86,16.87,122800.0,13.4761,13.4761,13.4601,13.4681,122800.0
2008-05-28 12:50:00,16.86,16.87,16.85,16.87,118800.0,13.4601,13.4681,13.4521,13.4681,118800.0
2008-05-28 13:00:00,16.87,16.87,16.85,16.86,125200.0,13.4681,13.4681,13.4521,13.4601,125200.0
2008-05-28 13:10:00,16.86,16.91,16.86,16.9,138000.0,13.4601,13.5,13.4601,13.492,138000.0
2008-05-28 13:20:00,16.9,16.9,16.88,16.89,98400.0,13.492,13.492,13.4761,13.484,98400.0
2008-05-28 13:30:00,16.89,16.89,16.85,16.85,132000.0,13.484,13.484,13.4521,13.4521,132000.0
2008-05-28 13:40:00,16.86,16.86,16.82,16.82,98000.0,13.4601,13.4601,13.4282,13.4282,98000.0
2008-05-28 13:50:00,16.82,16.83,16.81,16.82,205600.0,13.4282,13.4361,13.4202,13.4282,205600.0
2008-05-28 14:00:00,16.83,16.83,16.8,16.83,285200.0,13.4361,13.4361,13.4122,13.4361,285200.0
2008-05-28 14:10:00,16.83,16.84,16.81,16.83,312800.0,13.4361,13.4441,13.4202,13.4361,312800.0
2008-05-28 14:20:00,16.83,16.85,16.81,16.84,334400.0,13.4361,13.4521,13.4202,13.4441,334400.0
2008-05-28 14:30:00,16.83,16.86,16.8,16.85,212000.0,13.4361,13.4601,13.4122,13.4521,212000.0
2008-05-28 14:40:00,16.85,16.9,16.85,16.86,311200.0,13.4521,13.492,13.4521,13.4601,311200.0
2008-05-28 14:50:00,16.86,16.88,16.85,16.88,281600.0,13.4601,13.4761,13.4521,13.4761,281600.0
2008-05-28 15:00:00,16.88,16.91,16.85,16.85,392800.0,13.4761,13.5,13.4521,13.4521,392800.0
2008-05-28 15:10:00,16.85,16.85,16.8,16.85,476400.0,13.4521,13.4521,13.4122,13.4521,476400.0
2008-05-28 15:20:00,16.85,16.89,16.82,16.86,524000.0,13.4521,13.484,13.4282,13.4601,524000.0
2008-05-28 15:30:00,16.85,16.87,16.83,16.85,597600.0,13.4521,13.4681,13.4361,13.4521,597600.0
2008-05-28 15:40:00,16.85,16.85,16.8,16.82,811200.0,13.4521,13.4521,13.4122,13.4282,811200.0
2008-05-28 15:50:00,16.82,16.88,16.81,16.86,783200.0,13.4282,13.4761,13.4202,13.4601,783200.0
2008-05-29 09:30:00,16.85,16.91,16.73,16.86,318400.0,13.4521,13.5,13.3563,13.4601,318400.0
2008-05-29 09:40:00,16.86,17.0,16.85,16.98,389600.0,13.4601,13.5719,13.4521,13.5559,389600.0
2008-05-29 09:50:00,16.99,16.99,16.89,16.93,204000.0,13.5639,13.5639,13.484,13.516,204000.0
2008-05-29 10:00:00,16.93,16.96,16.87,16.95,236800.0,13.516,13.5399,13.4681,13.5319,236800.0
2008-05-29 10:10:00,16.96,17.01,16.91,16.99,297600.0,13.5399,13.5798,13.5,13.5639,297600.0
2008-05-29 10:20:00,16.99,17.01,16.95,16.95,142800.0,13.5639,13.5798,13.5319,13.5319,142800.0
2008-05-29 10:30:00,16.95,16.95,16.82,16.89,435200.0,13.5319,13.5319,13.4282,13.484,435200.0
2008-05-29 10:40:00,16.89,17.01,16.86,16.99,219600.0,13.484,13.5798,13.4601,13.5639,219600.0
2008-05-29 10:50:00,16.99,17.06,16.97,17.03,250000.0,13.5639,13.6198,13.5479,13.5958,250000.0
2008-05-29 11:00:00,17.02,17.05,17.0,17.01,266400.0,13.5878,13.6118,13.5719,13.5798,266400.0
2008-05-29 11:10:00,17.02,17.06,17.0,17.0,171200.0,13.5878,13.6198,13.5719,13.5719,171200.0
2008-05-29 11:20:00,17.02,17.04,16.98,17.03,108000.0,13.5878,13.6038,13.5559,13.5958,108000.0
2008-05-29 11:30:00,17.04,17.05,17.0,17.0,161600.0,13.6038,13.6118,13.5719,13.5719,161600.0
2008-05-29 11:40:00,17.0,17.08,17.0,17.08,176800.0,13.5719,13.6357,13.5719,13.6357,176800.0
2008-05-29 11:50:00,17.08,17.1,17.07,17.08,161200.0,13.6357,13.6517,13.6277,13.6357,161200.0
2008-05-29 12:00:00,17.08,17.09,17.04,17.04,176800.0,13.6357,13.6437,13.6038,13.6038,176800.0
2008-05-29 12:10:00,17.05,17.07,17.02,17.05,158400.0,13.6118,13.6277,13.5878,13.6118,158400.0
2008-05-29 12:20:00,17.05,17.06,17.03,17.06,204400.0,13.6118,13.6198,13.5958,13.6198,204400.0
2008-05-29 12:30:00,17.06,17.13,17.04,17.13,402000.0,13.6198,13.6757,13.6038,13.6757,402000.0
2008-05-29 12:40:00,17.13,17.16,17.12,17.14,232800.0,13.6757,13.6996,13.6677,13.6836,232800.0
2008-05-29 12:50:00,17.13,17.14,17.11,17.13,148000.0,13.6757,13.6836,13.6597,13.6757,148000.0
2008-05-29 13:00:00,17.13,17.14,17.11,17.13,236000.0,13.6757,13.6836,13.6597,13.6757,236000.0
2008-05-29 13:10:00,17.13,17.14,17.09,17.14,229600.0,13.6757,13.6836,13.6437,13.6836,229600.0
2008-05-29 13:20:00,17.15,17.18,17.14,17.18,363600.0,13.6916,13.7156,13.6836,13.7156,363600.0
2008-05-29 13:30:00,17.18,17.2,17.14,17.15,250000.0,13.7156,13.7315,13.6836,13.6916,250000.0
2008-05-29 13:40:00,17.15,17.16,17.11,17.14,228800.0,13.6916,13.6996,13.6597,13.6836,228800.0
2008-05-29 13:50:00,17.14,17.18,17.14,17.15,142400.0,13.6836,13.7156,13.6836,13.6916,142400.0
2008-05-29 14:00:00,17.16,17.18,17.14,17.16,238400.0,13.6996,13.7156,13.6836,13.6996,238400.0
2008-05-29 14:10:00,17.16,17.21,17.15,17.21,308000.0,13.6996,13.7395,13.6916,13.7395,308000.0
2008-05-29 14:20:00,17.21,17.22,17.19,17.2,226400.0,13.7395,13.7475,13.7236,13.7315,226400.0
2008-05-29 14:30:00,17.2,17.21,17.15,17.17,283600.0,13.7315,13.7395,13.6916,13.7076,283600.0
2008-05-29 14:40:00,17.16,17.18,17.15,17.17,209600.0,13.6996,13.7156,13.6916,13.7076,209600.0
2008-05-29 14:50:00,17.16,17.19,17.15,17.15,381200.0,13.6996,13.7236,13.6916,13.6916,381200.0
2008-05-29 15:00:00,17.16,17.16,17.11,17.13,312400.0,13.6996,13.6996,13.6597,13.6757,312400.0
2008-05-29 15:10:00,17.13,17.15,17.09,17.09,276400.0,13.6757,13.6916,13.6437,13.6437,276400.0
2008-05-29 15:20:00,17.09,17.11,17.02,17.02,510400.0,13.6437,13.6597,13.5878,13.5878,510400.0
2008-05-29 15:30:00,17.02,17.08,17.01,17.07,492800.0,13.5878,13.6357,13.5798,13.6277,492800.0
2008-05-29 15:40:00,17.07,17.07,17.04,17.05,451200.0,13.6277,13.6277,13.6038,13.6118,451200.0
2008-05-29 15:50:00,17.05,17.11,17.05,17.08,790000.0,13.6118,13.6597,13.6118,13.6357,790000.0
2008-05-30 09:30:00,17.18,17.22,17.0,17.02,374800.0,13.7156,13.7475,13.5719,13.5878,374800.0
2008-05-30 09:40:00,17.02,17.02,16.95,16.96,352400.0,13.5878,13.5878,13.5319,13.5399,352400.0
2008-05-30 09:50:00,16.96,17.03,16.91,16.92,242000.0,13.5399,13.5958,13.5,13.508,242000.0
2008-05-30 10:00:00,16.93,16.94,16.89,16.9,296800.0,13.516,13.524,13.484,13.492,296800.0
2008-05-30 10:10:00,16.9,16.93,16.9,16.91,139200.0,13.492,13.516,13.492,13.5,139200.0
2008-05-30 10:20:00,16.91,16.93,16.9,16.93,205200.0,13.5,13.516,13.492,13.516,205200.0
2008-05-30 10:30:00,16.93,16.93,16.89,16.9,144800.0,13.516,13.516,13.484,13.492,144800.0
2008-05-30 10:40:00,16.9,16.9,16.85,16.89,194000.0,13.492,13.492,13.4521,13.484,194000.0
2008-05-30 10:50:00,16.89,16.89,16.83,16.86,136800.0,13.484,13.484,13.4361,13.4601,136800.0
2008-05-30 11:00:00,16.86,16.86,16.83,16.83,119600.0,13.4601,13.4601,13.4361,13.4361,119600.0
2008-05-30 11:10:00,16.83,16.83,16.79,16.83,217200.0,13.4361,13.4361,13.4042,13.4361,217200.0
2008-05-30 11:20:00,16.82,16.84,16.81,16.83,192800.0,13.4282,13.4441,13.4202,13.4361,192800.0
2008-05-30 11:30:00,16.82,16.85,16.82,16.84,118800.0,13.4282,13.4521,13.4282,13.4441,118800.0
2008-05-30 11:40:00,16.84,16.87,16.84,16.86,131600.0,13.4441,13.4681,13.4441,13.4601,131600.0
2008-05-30 11:50:00,16.86,16.9,16.85,16.9,103600.0,13.4601,13.492,13.4521,13.492,103600.0
2008-05-30 12:00:00,16.9,16.9,16.87,16.89,167600.0,13.492,13.492,13.4681,13.484,167600.0
2008-05-30 12:10:00,16.89,16.89,16.86,16.86,87200.0,13.484,13.484,13.4601,13.4601,87200.0
2008-05-30 12:20:00,16.87,16.88,16.86,16.88,102400.0,13.4681,13.4761,13.4601,13.4761,102400.0
2008-05-30 12:30:00,16.88,16.92,16.88,16.92,367200.0,13.4761,13.508,13.4761,13.508,367200.0
2008-05-30 12:40:00,16.92,16.95,16.91,16.94,129200.0,13.508,13.5319,13.5,13.524,129200.0
2008-05-30 12:50:00,16.95,16.98,16.94,16.98,164000.0,13.5319,13.5559,13.524,13.5559,164000.0
2008-05-30 13:00:00,16.98,16.98,16.97,16.98,80800.0,13.5559,13.5559,13.5479,13.5559,80800.0
2008-05-30 13:10:00,16.98,16.98,16.96,16.98,127200.0,13.5559,13.5559,13.5399,13.5559,127200.0
2008-05-30 13:20:00,16.98,16.99,16.97,16.99,160000.0,13.5559,13.5639,13.5479,13.5639,160000.0
2008-05-30 13:30:00,16.99,16.99,16.96,16.97,121200.0,13.5639,13.5639,13.5399,13.5479,121200.0
2008-05-30 13:40:00,16.97,16.98,16.95,16.95,148000.0,13.5479,13.5559,13.5319,13.5319,148000.0
2008-05-30 13:50:00,16.96,16.98,16.94,16.98,161600.0,13.5399,13.5559,13.524,13.5559,161600.0
2008-05-30 14:00:00,16.98,16.98,16.95,16.96,188800.0,13.5559,13.5559,13.5319,13.5399,188800.0
2008-05-30 14:10:00,16.96,16.99,16.95,16.99,144000.0,13.5399,13.5639,13.5319,13.5639,144000.0
2008-05-30 14:20:00,16.99,17.0,16.98,17.0,172400.0,13.5639,13.5719,13.5559,13.5719,172400.0
2008-05-30 14:30:00,17.0,17.03,17.0,17.03,151600.0,13.5719,13.5958,13.5719,13.5958,151600.0
2008-05-30 14:40:00,17.03,17.05,17.02,17.03,208800.0,13.5958,13.6118,13.5878,13.5958,208800.0
2008-05-30 14:50:00,17.03,17.08,17.03,17.07,316400.0,13.5958,13.6357,13.5958,13.6277,316400.0
2008-05-30 15:00:00,17.07,17.11,17.06,17.09,392400.0,13.6277,13.6597,13.6198,13.6437,392400.0
2008-05-30 15:10:00,17.09,17.12,17.06,17.12,601200.0,13.6437,13.6677,13.6198,13.6677,601200.0
2008-05-30 15:20:00,17.11,17.12,17.09,17.1,364400.0,13.6597,13.6677,13.6437,13.6517,364400.0
2008-05-30 15:30:00,17.1,17.11,17.06,17.08,380400.0,13.6517,13.6597,13.6198,13.6357,380400.0
2008-05-30 15:40:00,17.08,17.13,17.07,17.11,527600.0,13.6357,13.6757,13.6277,13.6597,527600.0
2008-05-30 15:50:00,17.11,17.13,17.06,17.07,1092400.0,13.6597,13.6757,13.6198,13.6277,1092400.0
2008-06-02 09:30:00,16.99,17.07,16.92,16.96,187600.0,13.5639,13.6277,13.508,13.5399,187600.0
2008-06-02 09:40:00,16.96,16.97,16.89,16.94,249600.0,13.5399,13.5479,13.484,13.524,249600.0
2008-06-02 09:50:00,16.94,16.94,16.89,16.89,178800.0,13.524,13.524,13.484,13.484,178800.0
2008-06-02 10:00:00,16.89,16.94,16.88,16.93,452400.0,13.484,13.524,13.4761,13.516,452400.0
2008-06-02 10:10:00,16.93,16.93,16.8,16.82,140000.0,13.516,13.516,13.4122,13.4282,140000.0
2008-06-02 10:20:00,16.81,16.82,16.74,16.75,261200.0,13.4202,13.4282,13.3643,13.3723,261200.0
2008-06-02 10:30:00,16.74,16.75,16.65,16.66,366800.0,13.3643,13.3723,13.2924,13.3004,366800.0
2008-06-02 10:40:00,16.66,16.71,16.61,16.71,420800.0,13.3004,13.3403,13.2605,13.3403,420800.0
2008-06-02 10:50:00,16.71,16.72,16.67,16.68,401200.0,13.3403,13.3483,13.3084,13.3164,401200.0
2008-06-02 11:00:00,16.68,16.71,16.67,16.69,258000.0,13.3164,13.3403,13.3084,13.3244,258000.0
2008-06-02 11:10:00,16.69,16.69,16.65,16.66,255200.0,13.3244,13.3244,13.2924,13.3004,255200.0
2008-06-02 11:20:00,16.67,16.7,16.65,16.69,235200.0,13.3084,13.3324,13.2924,13.3244,235200.0
2008-06-02 11:30:00,16.69,16.71,16.64,16.64,291600.0,13.3244,13.3403,13.2845,13.2845,291600.0
2008-06-02 11:40:00,16.64,16.65,16.6,16.63,222800.0,13.2845,13.2924,13.2525,13.2765,222800.0
2008-06-02 11:50:00,16.63,16.64,16.61,16.63,120000.0,13.2765,13.2845,13.2605,13.2765,120000.0
2008-06-02 12:00:00,16.63,16.63,16.6,16.61,216400.0,13.2765,13.2765,13.2525,13.2605,216400.0
2008-06-02 12:10:00,16.61,16.64,16.6,16.61,263600.0,13.2605,13.2845,13.2525,13.2605,263600.0
2008-06-02 12:20:00,16.61,16.63,16.61,16.61,206800.0,13.2605,13.2765,13.2605,13.2605,206800.0
2008-06-02 12:30:00,16.61,16.63,16.53,16.54,311200.0,13.2605,13.2765,13.1966,13.2046,311200.0
2008-06-02 12:40:00,16.55,16.55,16.5,16.51,326000.0,13.2126,13.2126,13.1727,13.1807,326000.0
2008-06-02 12:50:00,16.51,16.59,16.51,16.55,312400.0,13.1807,13.2445,13.1807,13.2126,312400.0
2008-06-02 13:00:00,16.55,16.59,16.55,16.59,164800.0,13.2126,13.2445,13.2126,13.2445,164800.0
2008-06-02 13:10:00,16.59,16.63,16.58,16.6,170000.0,13.2445,13.2765,13.2366,13.2525,170000.0
2008-06-02 13:20:00,16.6,16.6,16.56,16.59,157600.0,13.2525,13.2525,13.2206,13.2445,157600.0
2008-06-02 13:30:00,16.58,16.6,16.55,16.6,250400.0,13.2366,13.2525,13.2126,13.2525,250400.0
2008-06-02 13:40:00,16.6,16.67,16.6,16.65,427200.0,13.2525,13.3084,13.2525,13.2924,427200.0
2008-06-02 13:50:00,16.65,16.68,16.64,16.68,177600.0,13.2924,13.3164,13.2845,13.3164,177600.0
2008-06-02 14:00:00,16.68,16.71,16.65,16.7,242400.0,13.3164,13.3403,13.2924,13.3324,242400.0
2008-06-02 14:10:00,16.7,16.72,16.68,16.7,232400.0,13.3324,13.3483,13.3164,13.3324,232400.0
2008-06-02 14:20:00,16.7,16.73,16.69,16.71,317200.0,13.3324,13.3563,13.3244,13.3403,317200.0
2008-06-02 14:30:00,16.72,16.73,16.69,16.72,324800.0,13.3483,13.3563,13.3244,13.3483,324800.0
2008-06-02 14:40:00,16.72,16.74,16.7,16.74,142000.0,13.3483,13.3643,13.3324,13.3643,142000.0
2008-06-02 14:50:00,16.74,16.75,16.72,16.73,224800.0,13.3643,13.3723,13.3483,13.3563,224800.0
2008-06-02 15:00:00,16.73,16.75,16.7,16.7,292000.0,13.3563,13.3723,13.3324,13.3324,292000.0
2008-06-02 15:10:00,16.7,16.73,16.69,16.73,373200.0,13.3324,13.3563,13.3244,13.3563,373200.0
2008-06-02 15:20:00,16.73,16.82,16.7,16.81,440400.0,13.3563,13.4282,13.3324,13.4202,440400.0
2008-06-02 15:30:00,16.81,16.82,16.76,16.76,352000.0,13.4202,13.4282,13.3803,13.3803,352000.0
2008-06-02 15:40:00,16.76,16.84,16.76,16.82,422800.0,13.3803,13.4441,13.3803,13.4282,422800.0
2008-06-02 15:50:00,16.82,16.85,16.77,16.77,686800.0,13.4282,13.4521,13.3882,13.3882,686800.0
2008-06-03 09:30:00,16.88,16.89,16.75,16.84,236400.0,13.4761,13.484,13.3723,13.4441,236400.0
2008-06-03 09:40:00,16.84,16.85,16.77,16.79,332400.0,13.4441,13.4521,13.3882,13.4042,332400.0
2008-06-03 09:50:00,16.79,16.84,16.77,16.81,274400.0,13.4042,13.4441,13.3882,13.4202,274400.0
2008-06-03 10:00:00,16.82,16.93,16.82,16.89,301200.0,13.4282,13.516,13.4282,13.484,301200.0
2008-06-03 10:10:00,16.9,16.9,16.76,16.79,289200.0,13.492,13.492,13.3803,13.4042,289200.0
2008-06-03 10:20:00,16.79,16.79,16.72,16.72,176400.0,13.4042,13.4042,13.3483,13.3483,176400.0
2008-06-03 10:30:00,16.72,16.78,16.71,16.77,137200.0,13.3483,13.3962,13.3403,13.3882,137200.0
2008-06-03 10:40:00,16.77,16.79,16.72,16.73,140000.0,13.3882,13.4042,13.3483,13.3563,140000.0
2008-06-03 10:50:00,16.73,16.8,16.73,16.79,144400.0,13.3563,13.4122,13.3563,13.4042,144400.0
2008-06-03 11:00:00,16.79,16.83,16.78,16.8,137200.0,13.4042,13.4361,13.3962,13.4122,137200.0
2008-06-03 11:10:00,16.8,16.82,16.78,16.8,179600.0,13.4122,13.4282,13.3962,13.4122,179600.0
2008-06-03 11:20:00,16.8,16.8,16.74,16.74,228000.0,13.4122,13.4122,13.3643,13.3643,228000.0
2008-06-03 11:30:00,16.74,16.77,16.71,16.74,161200.0,13.3643,13.3882,13.3403,13.3643,161200.0
2008-06-03 11:40:00,16.74,16.8,16.74,16.79,94000.0,13.3643,13.4122,13.3643,13.4042,94000.0
2008-06-03 11:50:00,16.8,16.83,16.78,16.83,84000.0,13.4122,13.4361,13.3962,13.4361,84000.0
2008-06-03 12:00:00,16.83,16.84,16.78,16.78,98800.0,13.4361,13.4441,13.3962,13.3962,98800.0
2008-06-03 12:10:00,16.79,16.81,16.78,16.81,130000.0,13.4042,13.4202,13.3962,13.4202,130000.0
2008-06-03 12:20:00,16.8,16.81,16.78,16.78,113600.0,13.4122,13.4202,13.3962,13.3962,113600.0
2008-06-03 12:30:00,16.79,16.79,16.76,16.79,166800.0,13.4042,13.4042,13.3803,13.4042,166800.0
2008-06-03 12:40:00,16.78,16.79,16.76,16.77,160000.0,13.3962,13.4042,13.3803,13.3882,160000.0
2008-06-03 12:50:00,16.77,16.79,16.75,16.76,96000.0,13.3882,13.4042,13.3723,13.3803,96000.0
2008-06-03 13:00:00,16.77,16.79,16.73,16.76,193600.0,13.3882,13.4042,13.3563,13.3803,193600.0
2008-06-03 13:10:00,16.76,16.77,16.74,16.76,231600.0,13.3803,13.3882,13.3643,13.3803,231600.0
2008-06-03 13:20:00,16.77,16.78,16.71,16.73,120400.0,13.3882,13.3962,13.3403,13.3563,120400.0
2008-06-03 13:30:00,16.72,16.72,16.65,16.66,338400.0,13.3483,13.3483,13.2924,13.3004,338400.0
2008-06-03 13:40:00,16.66,16.69,16.62,16.64,277200.0,13.3004,13.3244,13.2685,13.2845,277200.0
2008-06-03 13:50:00,16.64,16.66,16.59,16.63,238400.0,13.2845,13.3004,13.2445,13.2765,238400.0
2008-06-03 14:00:00,16.63,16.66,16.59,16.66,317600.0,13.2765,13.3004,13.2445,13.3004,317600.0
2008-06-03 14:10:00,16.65,16.66,16.6,16.61,414400.0,13.2924,13.3004,13.2525,13.2605,414400.0
2008-06-03 14:20:00,16.61,16.63,16.58,16.59,373200.0,13.2605,13.2765,13.2366,13.2445,373200.0
2008-06-03 14:30:00,16.58,16.63,16.58,16.61,337600.0,13.2366,13.2765,13.2366,13.2605,337600.0
2008-06-03 14:40:00,16.61,16.64,16.58,16.62,449600.0,13.2605,13.2845,13.2366,13.2685,449600.0
2008-06-03 14:50:00,16.62,16.66,16.61,16.66,282800.0,13.2685,13.3004,13.2605,13.3004,282800.0
2008-06-03 15:00:00,16.66,16.73,16.63,16.72,402800.0,13.3004,13.3563,13.2765,13.3483,402800.0
2008-06-03 15:10:00,16.71,16.73,16.68,16.68,278800.0,13.3403,13.3563,13.3164,13.3164,278800.0
2008-06-03 15:20:00,16.68,16.75,16.68,16.74,336800.0,13.3164,13.3723,13.3164,13.3643,336800.0
2008-06-03 15:30:00,16.74,16.79,16.71,16.78,520400.0,13.3643,13.4042,13.3403,13.3962,520400.0
2008-06-03 15:40:00,16.78,16.8,16.76,16.77,658400.0,13.3962,13.4122,13.3803,13.3882,658400.0
2008-06-03 15:50:00,16.76,16.8,16.75,16.75,529600.0,13.3803,13.4122,13.3723,13.3723,529600.0
2008-06-04 09:30:00,16.73,16.81,16.68,16.81,198800.0,13.3563,13.4202,13.3164,13.4202,198800.0
2008-06-04 09:40:00,16.81,16.96,16.81,16.95,463600.0,13.4202,13.5399,13.4202,13.5319,463600.0
2008-06-04 09:50:00,16.95,16.95,16.88,16.91,248800.0,13.5319,13.5319,13.4761,13.5,248800.0
2008-06-04 10:00:00,16.92,16.97,16.9,16.95,337600.0,13.508,13.5479,13.492,13.5319,337600.0
2008-06-04 10:10:00,16.95,16.96,16.86,16.9,331200.0,13.5319,13.5399,13.4601,13.492,331200.0
2008-06-04 10:20:00,16.9,16.99,16.88,16.96,269600.0,13.492,13.5639,13.4761,13.5399,269600.0
2008-06-04 10:30:00,16.95,16.98,16.88,16.92,358400.0,13.5319,13.5559,13.4761,13.508,358400.0
2008-06-04 10:40:00,16.92,16.97,16.9,16.92,240800.0,13.508,13.5479,13.492,13.508,240800.0
2008-06-04 10:50:00,16.92,16.97,16.92,16.95,364000.0,13.508,13.5479,13.508,13.5319,364000.0
2008-06-04 11:00:00,16.96,16.99,16.93,16.99,203600.0,13.5399,13.5639,13.516,13.5639,203600.0
2008-06-04 11:10:00,16.99,17.01,16.98,17.0,176400.0,13.5639,13.5798,13.5559,13.5719,176400.0
2008-06-04 11:20:00,17.0,17.06,17.0,17.05,216800.0,13.5719,13.6198,13.5719,13.6118,216800.0
2008-06-04 11:30:00,17.05,17.05,17.02,17.03,142400.0,13.6118,13.6118,13.5878,13.5958,142400.0
2008-06-04 11:40:00,17.03,17.04,17.0,17.01,143600.0,13.5958,13.6038,13.5719,13.5798,143600.0
2008-06-04 11:50:00,17.01,17.04,17.01,17.04,233600.0,13.5798,13.6038,13.5798,13.6038,233600.0
2008-06-04 12:00:00,17.04,17.04,17.0,17.01,124800.0,13.6038,13.6038,13.5719,13.5798,124800.0
2008-06-04 12:10:00,17.01,17.1,17.01,17.1,235200.0,13.5798,13.6517,13.5798,13.6517,235200.0
2008-06-04 12:20:00,17.1,17.1,17.06,17.07,144800.0,13.6517,13.6517,13.6198,13.6277,144800.0
2008-06-04 12:30:00,17.07,17.08,17.02,17.02,186400.0,13.6277,13.6357,13.5878,13.5878,186400.0
2008-06-04 12:40:00,17.02,17.02,16.95,16.96,258800.0,13.5878,13.5878,13.5319,13.5399,258800.0
2008-06-04 12:50:00,16.97,16.99,16.95,16.96,188400.0,13.5479,13.5639,13.5319,13.5399,188400.0
2008-06-04 13:00:00,16.95,16.98,16.94,16.95,239200.0,13.5319,13.5559,13.524,13.5319,239200.0
2008-06-04 13:10:00,16.95,17.0,16.95,16.99,136000.0,13.5319,13.5719,13.5319,13.5639,136000.0
2008-06-04 13:20:00,16.99,17.01,16.96,17.01,106000.0,13.5639,13.5798,13.5399,13.5798,106000.0
2008-06-04 13:30:00,17.01,17.02,16.98,17.0,142000.0,13.5798,13.5878,13.5559,13.5719,142000.0
2008-06-04 13:40:00,17.0,17.04,16.99,16.99,232400.0,13.5719,13.6038,13.5639,13.5639,232400.0
2008-06-04 13:50:00,16.99,17.03,16.99,17.03,202400.0,13.5639,13.5958,13.5639,13.5958,202400.0
2008-06-04 14:00:00,17.03,17.03,16.93,16.93,277200.0,13.5958,13.5958,13.516,13.516,277200.0
2008-06-04 14:10:00,16.93,16.94,16.85,16.87,339600.0,13.516,13.524,13.4521,13.4681,339600.0
2008-06-04 14:20:00,16.87,16.88,16.83,16.84,550000.0,13.4681,13.4761,13.4361,13.4441,550000.0
2008-06-04 14:30:00,16.83,16.87,16.82,16.86,404800.0,13.4361,13.4681,13.4282,13.4601,404800.0
2008-06-04 14:40:00,16.87,16.88,16.8,16.81,481200.0,13.4681,13.4761,13.4122,13.4202,481200.0
2008-06-04 14:50:00,16.82,16.9,16.82,16.85,741200.0,13.4282,13.492,13.4282,13.4521,741200.0
2008-06-04 15:00:00,16.86,16.91,16.85,16.91,503200.0,13.4601,13.5,13.4521,13.5,503200.0
2008-06-04 15:10:00,16.9,17.0,16.88,16.95,580000.0,13.492,13.5719,13.4761,13.5319,580000.0
2008-06-04 15:20:00,16.95,16.97,16.92,16.94,400000.0,13.5319,13.5479,13.508,13.524,400000.0
2008-06-04 15:30:00,16.94,16.99,16.92,16.99,574800.0,13.524,13.5639,13.508,13.5639,574800.0
2008-06-04 15:40:00,16.99,17.05,16.98,17.02,860800.0,13.5639,13.6118,13.5559,13.5878,860800.0
2008-06-04 15:50:00,17.03,17.04,16.98,16.99,938000.0,13.5958,13.6038,13.5559,13.5639,938000.0
2008-06-05 09:30:00,17.01,17.09,16.94,17.09,282400.0,13.6244,13.6885,13.5684,13.6885,282400.0
2008-06-05 09:40:00,17.09,17.21,17.09,17.17,374800.0,13.6885,13.7846,13.6885,13.7526,374800.0
2008-06-05 09:50:00,17.17,17.23,17.12,17.13,222000.0,13.7526,13.8006,13.7125,13.7205,222000.0
2008-06-05 10:00:00,17.14,17.17,17.06,17.14,330800.0,13.7285,13.7526,13.6645,13.7285,330800.0
2008-06-05 10:10:00,17.14,17.15,17.11,17.13,265200.0,13.7285,13.7366,13.7045,13.7205,265200.0
2008-06-05 10:20:00,17.14,17.2,17.13,17.18,319200.0,13.7285,13.7766,13.7205,13.7606,319200.0
2008-06-05 10:30:00,17.18,17.21,17.17,17.21,217600.0,13.7606,13.7846,13.7526,13.7846,217600.0
2008-06-05 10:40:00,17.21,17.37,17.21,17.37,572400.0,13.7846,13.9128,13.7846,13.9128,572400.0
2008-06-05 10:50:00,17.37,17.42,17.36,17.39,469600.0,13.9128,13.9528,13.9048,13.9288,469600.0
2008-06-05 11:00:00,17.38,17.41,17.35,17.36,676000.0,13.9208,13.9448,13.8968,13.9048,676000.0
2008-06-05 11:10:00,17.36,17.4,17.36,17.39,443200.0,13.9048,13.9368,13.9048,13.9288,443200.0
2008-06-05 11:20:00,17.39,17.4,17.38,17.39,257600.0,13.9288,13.9368,13.9208,13.9288,257600.0
2008-06-05 11:30:00,17.39,17.4,17.37,17.4,186800.0,13.9288,13.9368,13.9128,13.9368,186800.0
2008-06-05 11:40:00,17.4,17.43,17.39,17.42,200000.0,13.9368,13.9608,13.9288,13.9528,200000.0
2008-06-05 11:50:00,17.43,17.48,17.42,17.48,342800.0,13.9608,14.0009,13.9528,14.0009,342800.0
2008-06-05 12:00:00,17.48,17.49,17.45,17.46,398000.0,14.0009,14.0089,13.9768,13.9849,398000.0
2008-06-05 12:10:00,17.47,17.49,17.47,17.48,178400.0,13.9929,14.0089,13.9929,14.0009,178400.0
2008-06-05 12:20:00,17.48,17.5,17.48,17.49,338000.0,14.0009,14.0169,14.0009,14.0089,338000.0
2008-06-05 12:30:00,17.49,17.5,17.48,17.49,197200.0,14.0089,14.0169,14.0009,14.0089,197200.0
2008-06-05 12:40:00,17.48,17.5,17.46,17.46,547600.0,14.0009,14.0169,13.9849,13.9849,547600.0
2008-06-05 12:50:00,17.46,17.48,17.44,17.47,266400.0,13.9849,14.0009,13.9688,13.9929,266400.0
2008-06-05 13:00:00,17.48,17.49,17.47,17.47,132000.0,14.0009,14.0089,13.9929,13.9929,132000.0
2008-06-05 13:10:00,17.48,17.49,17.47,17.49,316400.0,14.0009,14.0089,13.9929,14.0089,316400.0
2008-06-05 13:20:00,17.49,17.49,17.47,17.48,400000.0,14.0089,14.0089,13.9929,14.0009,400000.0
2008-06-05 13:30:00,17.47,17.49,17.46,17.48,158400.0,13.9929,14.0089,13.9849,14.0009,158400.0
2008-06-05 13:40:00,17.48,17.49,17.48,17.49,301600.0,14.0009,14.0089,14.0009,14.0089,301600.0
2008-06-05 13:50:00,17.48,17.5,17.48,17.5,1275200.0,14.0009,14.0169,14.0009,14.0169,1275200.0
2008-06-05 14:00:00,17.5,17.57,17.45,17.49,2622400.0,14.0169,14.073,13.9768,14.0089,2622400.0
2008-06-05 14:10:00,17.49,17.5,17.46,17.48,370400.0,14.0089,14.0169,13.9849,14.0009,370400.0
2008-06-05 14:20:00,17.48,17.48,17.39,17.41,751600.0,14.0009,14.0009,13.9288,13.9448,751600.0
2008-06-05 14:30:00,17.41,17.43,17.36,17.4,437200.0,13.9448,13.9608,13.9048,13.9368,437200.0
2008-06-05 14:40:00,17.4,17.46,17.39,17.46,247600.0,13.9368,13.9849,13.9288,13.9849,247600.0
2008-06-05 14:50:00,17.46,17.49,17.45,17.46,396400.0,13.9849,14.0089,13.9768,13.9849,396400.0
2008-06-05 15:00:00,17.46,17.52,17.45,17.5,610800.0,13.9849,14.0329,13.9768,14.0169,610800.0
2008-06-05 15:10:00,17.5,17.5,17.48,17.48,380400.0,14.0169,14.0169,14.0009,14.0009,380400.0
2008-06-05 15:20:00,17.48,17.49,17.47,17.49,542400.0,14.0009,14.0089,13.9929,14.0089,542400.0
2008-06-05 15:30:00,17.48,17.53,17.48,17.5,750400.0,14.0009,14.0409,14.0009,14.0169,750400.0
2008-06-05 15:40:00,17.5,17.52,17.48,17.5,688800.0,14.0169,14.0329,14.0009,14.0169,688800.0
2008-06-05 15:50:00,17.51,17.54,17.48,17.5,1083200.0,14.0249,14.0489,14.0009,14.0169,1083200.0
2008-06-06 09:30:00,17.34,17.4,17.25,17.27,406800.0,13.8887,13.9368,13.8167,13.8327,406800.0
2008-06-06 09:40:00,17.29,17.34,17.19,17.23,271200.0,13.8487,13.8887,13.7686,13.8006,271200.0
2008-06-06 09:50:00,17.23,17.32,17.23,17.29,306000.0,13.8006,13.8727,13.8006,13.8487,306000.0
2008-06-06 10:00:00,17.29,17.29,17.15,17.19,444800.0,13.8487,13.8487,13.7366,13.7686,444800.0
2008-06-06 10:10:00,17.18,17.24,17.16,17.22,302000.0,13.7606,13.8086,13.7446,13.7926,302000.0
2008-06-06 10:20:00,17.22,17.27,17.1,17.1,359200.0,13.7926,13.8327,13.6965,13.6965,359200.0
2008-06-06 10:30:00,17.1,17.13,17.04,17.05,356800.0,13.6965,13.7205,13.6485,13.6565,356800.0
2008-06-06 10:40:00,17.04,17.09,17.01,17.09,350800.0,13.6485,13.6885,13.6244,13.6885,350800.0
2008-06-06 10:50:00,17.08,17.1,17.03,17.07,221200.0,13.6805,13.6965,13.6404,13.6725,221200.0
2008-06-06 11:00:00,17.07,17.1,17.03,17.06,384800.0,13.6725,13.6965,13.6404,13.6645,384800.0
2008-06-06 11:10:00,17.06,17.06,17.01,17.05,306000.0,13.6645,13.6645,13.6244,13.6565,306000.0
2008-06-06 11:20:00,17.05,17.05,17.01,17.02,233600.0,13.6565,13.6565,13.6244,13.6324,233600.0
2008-06-06 11:30:00,17.01,17.07,16.99,17.06,192800.0,13.6244,13.6725,13.6084,13.6645,192800.0
2008-06-06 11:40:00,17.06,17.07,17.04,17.06,158400.0,13.6645,13.6725,13.6485,13.6645,158400.0
2008-06-06 11:50:00,17.06,17.09,17.05,17.09,126800.0,13.6645,13.6885,13.6565,13.6885,126800.0
2008-06-06 12:00:00,17.09,17.09,17.04,17.05,152400.0,13.6885,13.6885,13.6485,13.6565,152400.0
2008-06-06 12:10:00,17.05,17.09,17.05,17.08,273200.0,13.6565,13.6885,13.6565,13.6805,273200.0
2008-06-06 12:20:00,17.08,17.09,17.05,17.08,231200.0,13.6805,13.6885,13.6565,13.6805,231200.0
2008-06-06 12:30:00,17.08,17.16,17.08,17.14,208800.0,13.6805,13.7446,13.6805,13.7285,208800.0
2008-06-06 12:40:00,17.14,17.16,17.13,17.15,108400.0,13.7285,13.7446,13.7205,13.7366,108400.0
2008-06-06 12:50:00,17.16,17.16,17.08,17.1,173600.0,13.7446,13.7446,13.6805,13.6965,173600.0
2008-06-06 13:00:00,17.11,17.11,17.08,17.08,216800.0,13.7045,13.7045,13.6805,13.6805,216800.0
2008-06-06 13:10:00,17.09,17.11,17.07,17.07,266400.0,13.6885,13.7045,13.6725,13.6725,266400.0
2008-06-06 13:20:00,17.08,17.15,17.08,17.13,203200.0,13.6805,13.7366,13.6805,13.7205,203200.0
2008-06-06 13:30:00,17.13,17.15,17.11,17.12,160400.0,13.7205,13.7366,13.7045,13.7125,160400.0
2008-06-06 13:40:00,17.11,17.15,17.11,17.13,169200.0,13.7045,13.7366,13.7045,13.7205,169200.0
2008-06-06 13:50:00,17.14,17.14,17.08,17.13,283200.0,13.7285,13.7285,13.6805,13.7205,283200.0
2008-06-06 14:00:00,17.12,17.14,17.07,17.07,354000.0,13.7125,13.7285,13.6725,13.6725,354000.0
2008-06-06 14:10:00,17.07,17.11,17.02,17.05,512800.0,13.6725,13.7045,13.6324,13.6565,512800.0
2008-06-06 14:20:00,17.05,17.09,17.03,17.08,427200.0,13.6565,13.6885,13.6404,13.6805,427200.0
2008-06-06 14:30:00,17.09,17.1,17.04,17.06,238800.0,13.6885,13.6965,13.6485,13.6645,238800.0
2008-06-06 14:40:00,17.05,17.09,17.05,17.08,199200.0,13.6565,13.6885,13.6565,13.6805,199200.0
2008-06-06 14:50:00,17.09,17.09,17.06,17.08,293200.0,13.6885,13.6885,13.6645,13.6805,293200.0
2008-06-06 15:00:00,17.08,17.18,17.08,17.18,375600.0,13.6805,13.7606,13.6805,13.7606,375600.0
2008-06-06 15:10:00,17.18,17.21,17.12,17.14,367600.0,13.7606,13.7846,13.7125,13.7285,367600.0
2008-06-06 15:20:00,17.14,17.15,17.05,17.09,485200.0,13.7285,13.7366,13.6565,13.6885,485200.0
2008-06-06 15:30:00,17.09,17.1,17.03,17.09,565600.0,13.6885,13.6965,13.6404,13.6885,565600.0
2008-06-06 15:40:00,17.09,17.11,17.04,17.07,605200.0,13.6885,13.7045,13.6485,13.6725,605200.0
2008-06-06 15:50:00,17.07,17.07,16.99,16.99,932000.0,13.6725,13.6725,13.6084,13.6084,932000.0
2008-06-09 09:30:00,16.97,17.03,16.88,16.98,319200.0,13.5924,13.6404,13.5203,13.6004,319200.0
2008-06-09 09:40:00,16.98,16.98,16.81,16.84,206000.0,13.6004,13.6004,13.4642,13.4883,206000.0
2008-06-09 09:50:00,16.84,17.03,16.84,17.01,271200.0,13.4883,13.6404,13.4883,13.6244,271200.0
2008-06-09 10:00:00,17.01,17.12,17.01,17.09,296800.0,13.6244,13.7125,13.6244,13.6885,296800.0
2008-06-09 10:10:00,17.1,17.22,17.08,17.15,242400.0,13.6965,13.7926,13.6805,13.7366,242400.0
2008-06-09 10:20:00,17.15,17.15,17.02,17.05,148400.0,13.7366,13.7366,13.6324,13.6565,148400.0
2008-06-09 10:30:00,17.05,17.07,17.0,17.0,142800.0,13.6565,13.6725,13.6164,13.6164,142800.0
2008-06-09 10:40:00,17.0,17.0,16.94,16.98,217600.0,13.6164,13.6164,13.5684,13.6004,217600.0
2008-06-09 10:50:00,16.98,17.0,16.96,17.0,180400.0,13.6004,13.6164,13.5844,13.6164,180400.0
2008-06-09 11:00:00,17.01,17.02,16.99,17.0,142000.0,13.6244,13.6324,13.6084,13.6164,142000.0
2008-06-09 11:10:00,17.0,17.04,16.99,17.04,181200.0,13.6164,13.6485,13.6084,13.6485,181200.0
2008-06-09 11:20:00,17.04,17.09,17.03,17.08,150800.0,13.6485,13.6885,13.6404,13.6805,150800.0
2008-06-09 11:30:00,17.08,17.09,17.05,17.06,116400.0,13.6805,13.6885,13.6565,13.6645,116400.0
2008-06-09 11:40:00,17.06,17.06,17.0,17.01,112800.0,13.6645,13.6645,13.6164,13.6244,112800.0
2008-06-09 11:50:00,17.01,17.02,17.0,17.0,90400.0,13.6244,13.6324,13.6164,13.6164,90400.0
2008-06-09 12:00:00,17.0,17.01,17.0,17.01,108800.0,13.6164,13.6244,13.6164,13.6244,108800.0
2008-06-09 12:10:00,17.01,17.01,17.0,17.01,67600.0,13.6244,13.6244,13.6164,13.6244,67600.0
2008-06-09 12:20:00,17.01,17.01,17.0,17.0,62800.0,13.6244,13.6244,13.6164,13.6164,62800.0
2008-06-09 12:30:00,17.0,17.0,16.98,17.0,116800.0,13.6164,13.6164,13.6004,13.6164,116800.0
2008-06-09 12:40:00,17.0,17.0,16.97,16.98,200800.0,13.6164,13.6164,13.5924,13.6004,200800.0
2008-06-09 12:50:00,16.98,16.98,16.95,16.97,292000.0,13.6004,13.6004,13.5764,13.5924,292000.0
2008-06-09 13:00:00,16.96,17.01,16.96,17.01,549200.0,13.5844,13.6244,13.5844,13.6244,549200.0
2008-06-09 13:10:00,17.0,17.03,16.97,16.99,290000.0,13.6164,13.6404,13.5924,13.6084,290000.0
2008-06-09 13:20:00,16.99,17.03,16.99,17.03,182400.0,13.6084,13.6404,13.6084,13.6404,182400.0
2008-06-09 13:30:00,17.02,17.04,17.01,17.04,120000.0,13.6324,13.6485,13.6244,13.6485,120000.0
2008-06-09 13:40:00,17.03,17.06,17.02,17.03,276000.0,13.6404,13.6645,13.6324,13.6404,276000.0
2008-06-09 13:50:00,17.03,17.04,17.0,17.0,644800.0,13.6404,13.6485,13.6164,13.6164,644800.0
2008-06-09 14:00:00,17.0,17.03,16.99,17.01,1077200.0,13.6164,13.6404,13.6084,13.6244,1077200.0
2008-06-09 14:10:00,17.01,17.03,16.99,17.03,363600.0,13.6244,13.6404,13.6084,13.6404,363600.0
2008-06-09 14:20:00,17.03,17.08,17.0,17.07,311600.0,13.6404,13.6805,13.6164,13.6725,311600.0
2008-06-09 14:30:00,17.07,17.08,17.03,17.05,276000.0,13.6725,13.6805,13.6404,13.6565,276000.0
2008-06-09 14:40:00,17.05,17.07,17.01,17.05,306000.0,13.6565,13.6725,13.6244,13.6565,306000.0
2008-06-09 14:50:00,17.05,17.06,17.02,17.03,525600.0,13.6565,13.6645,13.6324,13.6404,525600.0
2008-06-09 15:00:00,17.03,17.05,17.02,17.03,745200.0,13.6404,13.6565,13.6324,13.6404,745200.0
2008-06-09 15:10:00,17.03,17.06,17.02,17.06,686400.0,13.6404,13.6645,13.6324,13.6645,686400.0
2008-06-09 15:20:00,17.06,17.08,17.03,17.05,441200.0,13.6645,13.6805,13.6404,13.6565,441200.0
2008-06-09 15:30:00,17.05,17.08,17.04,17.07,536400.0,13.6565,13.6805,13.6485,13.6725,536400.0
2008-06-09 15:40:00,17.07,17.16,17.05,17.16,1124000.0,13.6725,13.7446,13.6565,13.7446,1124000.0
2008-06-09 15:50:00,17.15,17.16,17.13,17.13,1120000.0,13.7366,13.7446,13.7205,13.7205,1120000.0
2008-06-10 09:30:00,17.01,17.18,17.0,17.11,529600.0,13.6244,13.7606,13.6164,13.7045,529600.0
2008-06-10 09:40:00,17.14,17.24,17.11,17.2,308800.0,13.7285,13.8086,13.7045,13.7766,308800.0
2008-06-10 09:50:00,17.2,17.21,17.03,17.04,341200.0,13.7766,13.7846,13.6404,13.6485,341200.0
2008-06-10 10:00:00,17.04,17.05,17.01,17.02,539600.0,13.6485,13.6565,13.6244,13.6324,539600.0
2008-06-10 10:10:00,17.02,17.05,17.01,17.05,365600.0,13.6324,13.6565,13.6244,13.6565,365600.0
2008-06-10 10:20:00,17.05,17.05,17.02,17.03,313200.0,13.6565,13.6565,13.6324,13.6404,313200.0
2008-06-10 10:30:00,17.03,17.04,17.01,17.03,330800.0,13.6404,13.6485,13.6244,13.6404,330800.0
2008-06-10 10:40:00,17.02,17.07,17.01,17.06,284000.0,13.6324,13.6725,13.6244,13.6645,284000.0
2008-06-10 10:50:00,17.06,17.09,17.02,17.05,241600.0,13.6645,13.6885,13.6324,13.6565,241600.0
2008-06-10 11:00:00,17.05,17.09,17.03,17.07,472400.0,13.6565,13.6885,13.6404,13.6725,472400.0
2008-06-10 11:10:00,17.08,17.08,17.06,17.08,356400.0,13.6805,13.6805,13.6645,13.6805,356400.0
2008-06-10 11:20:00,17.08,17.1,17.07,17.09,355600.0,13.6805,13.6965,13.6725,13.6885,355600.0
2008-06-10 11:30:00,17.09,17.12,17.08,17.09,281200.0,13.6885,13.7125,13.6805,13.6885,281200.0
2008-06-10 11:40:00,17.09,17.16,17.09,17.13,207200.0,13.6885,13.7446,13.6885,13.7205,207200.0
2008-06-10 11:50:00,17.13,17.14,17.09,17.11,373200.0,13.7205,13.7285,13.6885,13.7045,373200.0
2008-06-10 12:00:00,17.1,17.13,17.09,17.11,168400.0,13.6965,13.7205,13.6885,13.7045,168400.0
2008-06-10 12:10:00,17.11,17.15,17.11,17.14,293200.0,13.7045,13.7366,13.7045,13.7285,293200.0
2008-06-10 12:20:00,17.14,17.18,17.13,17.16,149600.0,13.7285,13.7606,13.7205,13.7446,149600.0
2008-06-10 12:30:00,17.16,17.18,17.15,17.17,245200.0,13.7446,13.7606,13.7366,13.7526,245200.0
2008-06-10 12:40:00,17.16,17.17,17.12,17.14,287200.0,13.7446,13.7526,13.7125,13.7285,287200.0
2008-06-10 12:50:00,17.14,17.16,17.13,17.14,261600.0,13.7285,13.7446,13.7205,13.7285,261600.0
2008-06-10 13:00:00,17.14,17.17,17.12,17.17,252000.0,13.7285,13.7526,13.7125,13.7526,252000.0
2008-06-10 13:10:00,17.17,17.23,17.17,17.21,368400.0,13.7526,13.8006,13.7526,13.7846,368400.0
2008-06-10 13:20:00,17.22,17.25,17.21,17.25,272400.0,13.7926,13.8167,13.7846,13.8167,272400.0
2008-06-10 13:30:00,17.24,17.25,17.18,17.18,282000.0,13.8086,13.8167,13.7606,13.7606,282000.0
2008-06-10 13:40:00,17.19,17.2,17.16,17.18,252800.0,13.7686,13.7766,13.7446,13.7606,252800.0
2008-06-10 13:50:00,17.18,17.19,17.13,17.14,238000.0,13.7606,13.7686,13.7205,13.7285,238000.0
2008-06-10 14:00:00,17.13,17.16,17.13,17.14,300400.0,13.7205,13.7446,13.7205,13.7285,300400.0
2008-06-10 14:10:00,17.13,17.14,17.1,17.1,231600.0,13.7205,13.7285,13.6965,13.6965,231600.0
2008-06-10 14:20:00,17.1,17.17,17.1,17.17,242400.0,13.6965,13.7526,13.6965,13.7526,242400.0
2008-06-10 14:30:00,17.16,17.17,17.11,17.14,182000.0,13.7446,13.7526,13.7045,13.7285,182000.0
2008-06-10 14:40:00,17.14,17.17,17.13,17.14,216000.0,13.7285,13.7526,13.7205,13.7285,216000.0
2008-06-10 14:50:00,17.14,17.16,17.12,17.15,377200.0,13.7285,13.7446,13.7125,13.7366,377200.0
2008-06-10 15:00:00,17.15,17.18,17.14,17.15,416400.0,13.7366,13.7606,13.7285,13.7366,416400.0
2008-06-10 15:10:00,17.15,17.15,17.13,17.14,435200.0,13.7366,13.7366,13.7205,13.7285,435200.0
2008-06-10 15:20:00,17.13,17.15,17.13,17.15,458400.0,13.7205,13.7366,13.7205,13.7366,458400.0
2008-06-10 15:30:00,17.14,17.17,17.11,17.11,550800.0,13.7285,13.7526,13.7045,13.7045,550800.0
2008-06-10 15:40:00,17.11,17.11,17.06,17.1,643200.0,13.7045,13.7045,13.6645,13.6965,643200.0
2008-06-10 15:50:00,17.1,17.12,17.09,17.1,720000.0,13.6965,13.7125,13.6885,13.6965,720000.0
2008-06-11 09:30:00,17.13,17.13,16.93,17.07,568400.0,13.7205,13.7205,13.5603,13.6725,568400.0
2008-06-11 09:40:00,17.07,17.08,17.0,17.07,329200.0,13.6725,13.6805,13.6164,13.6725,329200.0
2008-06-11 09:50:00,17.07,17.08,17.02,17.04,403600.0,13.6725,13.6805,13.6324,13.6485,403600.0
2008-06-11 10:00:00,17.04,17.05,17.03,17.03,515200.0,13.6485,13.6565,13.6404,13.6404,515200.0
2008-06-11 10:10:00,17.03,17.04,16.97,17.01,1387200.0,13.6404,13.6485,13.5924,13.6244,1387200.0
2008-06-11 10:20:00,17.01,17.06,16.99,17.0,373200.0,13.6244,13.6645,13.6084,13.6164,373200.0
2008-06-11 10:30:00,17.0,17.06,16.99,17.03,517600.0,13.6164,13.6645,13.6084,13.6404,517600.0
2008-06-11 10:40:00,17.01,17.04,16.96,17.01,304400.0,13.6244,13.6485,13.5844,13.6244,304400.0
2008-06-11 10:50:00,17.01,17.05,16.99,17.05,321200.0,13.6244,13.6565,13.6084,13.6565,321200.0
2008-06-11 11:00:00,17.05,17.05,17.0,17.04,384400.0,13.6565,13.6565,13.6164,13.6485,384400.0
2008-06-11 11:10:00,17.04,17.05,17.02,17.04,246400.0,13.6485,13.6565,13.6324,13.6485,246400.0
2008-06-11 11:20:00,17.04,17.05,16.99,16.99,434400.0,13.6485,13.6565,13.6084,13.6084,434400.0
2008-06-11 11:30:00,16.99,17.02,16.93,17.02,345600.0,13.6084,13.6324,13.5603,13.6324,345600.0
2008-06-11 11:40:00,17.02,17.03,16.96,16.96,356000.0,13.6324,13.6404,13.5844,13.5844,356000.0
2008-06-11 11:50:00,16.97,17.01,16.95,16.97,486000.0,13.5924,13.6244,13.5764,13.5924,486000.0
2008-06-11 12:00:00,16.97,17.03,16.96,17.02,325200.0,13.5924,13.6404,13.5844,13.6324,325200.0
2008-06-11 12:10:00,17.02,17.04,16.99,17.0,276000.0,13.6324,13.6485,13.6084,13.6164,276000.0
2008-06-11 12:20:00,17.0,17.02,16.98,17.0,285200.0,13.6164,13.6324,13.6004,13.6164,285200.0
2008-06-11 12:30:00,16.99,17.01,16.99,17.0,364400.0,13.6084,13.6244,13.6084,13.6164,364400.0
2008-06-11 12:40:00,17.01,17.02,16.97,17.0,344800.0,13.6244,13.6324,13.5924,13.6164,344800.0
2008-06-11 12:50:00,17.01,17.01,16.97,16.99,136000.0,13.6244,13.6244,13.5924,13.6084,136000.0
2008-06-11 13:00:00,16.99,17.03,16.99,17.03,254000.0,13.6084,13.6404,13.6084,13.6404,254000.0
2008-06-11 13:10:00,17.02,17.03,17.0,17.0,191600.0,13.6324,13.6404,13.6164,13.6164,191600.0
2008-06-11 13:20:00,17.0,17.01,16.98,17.01,206000.0,13.6164,13.6244,13.6004,13.6244,206000.0
2008-06-11 13:30:00,17.01,17.01,16.98,16.99,293600.0,13.6244,13.6244,13.6004,13.6084,293600.0
2008-06-11 13:40:00,16.99,17.03,16.98,17.02,428800.0,13.6084,13.6404,13.6004,13.6324,428800.0
2008-06-11 13:50:00,17.01,17.04,17.01,17.04,628000.0,13.6244,13.6485,13.6244,13.6485,628000.0
2008-06-11 14:00:00,17.04,17.04,17.0,17.03,410800.0,13.6485,13.6485,13.6164,13.6404,410800.0
2008-06-11 14:10:00,17.03,17.04,17.02,17.04,278000.0,13.6404,13.6485,13.6324,13.6485,278000.0
2008-06-11 14:20:00,17.03,17.06,17.02,17.04,395600.0,13.6404,13.6645,13.6324,13.6485,395600.0
2008-06-11 14:30:00,17.04,17.06,17.02,17.04,298000.0,13.6485,13.6645,13.6324,13.6485,298000.0
2008-06-11 14:40:00,17.04,17.05,17.02,17.04,457600.0,13.6485,13.6565,13.6324,13.6485,457600.0
2008-06-11 14:50:00,17.04,17.04,16.98,16.98,321200.0,13.6485,13.6485,13.6004,13.6004,321200.0
2008-06-11 15:00:00,16.98,16.98,16.96,16.96,516000.0,13.6004,13.6004,13.5844,13.5844,516000.0
2008-06-11 15:10:00,16.96,16.99,16.93,16.95,686800.0,13.5844,13.6084,13.5603,13.5764,686800.0
2008-06-11 15:20:00,16.94,16.97,16.93,16.97,496400.0,13.5684,13.5924,13.5603,13.5924,496400.0
2008-06-11 15:30:00,16.97,16.98,16.9,16.91,533600.0,13.5924,13.6004,13.5363,13.5443,533600.0
2008-06-11 15:40:00,16.91,16.92,16.84,16.85,953200.0,13.5443,13.5523,13.4883,13.4963,953200.0
2008-06-11 15:50:00,16.84,16.93,16.84,16.88,1348800.0,13.4883,13.5603,13.4883,13.5203,1348800.0
2008-06-12 09:30:00,16.92,17.15,16.92,17.06,443200.0,13.5523,13.7366,13.5523,13.6645,443200.0
2008-06-12 09:40:00,17.07,17.15,17.04,17.05,510400.0,13.6725,13.7366,13.6485,13.6565,510400.0
2008-06-12 09:50:00,17.04,17.12,17.03,17.1,350800.0,13.6485,13.7125,13.6404,13.6965,350800.0
2008-06-12 10:00:00,17.09,17.13,17.08,17.1,575200.0,13.6885,13.7205,13.6805,13.6965,575200.0
2008-06-12 10:10:00,17.1,17.1,17.0,17.01,335200.0,13.6965,13.6965,13.6164,13.6244,335200.0
2008-06-12 10:20:00,17.01,17.08,16.98,17.05,373200.0,13.6244,13.6805,13.6004,13.6565,373200.0
2008-06-12 10:30:00,17.05,17.06,16.93,16.98,274400.0,13.6565,13.6645,13.5603,13.6004,274400.0
2008-06-12 10:40:00,16.97,16.98,16.9,16.91,298400.0,13.5924,13.6004,13.5363,13.5443,298400.0
2008-06-12 10:50:00,16.91,17.0,16.89,17.0,168800.0,13.5443,13.6164,13.5283,13.6164,168800.0
2008-06-12 11:00:00,17.0,17.04,17.0,17.0,149600.0,13.6164,13.6485,13.6164,13.6164,149600.0
2008-06-12 11:10:00,17.01,17.02,16.96,16.98,184800.0,13.6244,13.6324,13.5844,13.6004,184800.0
2008-06-12 11:20:00,16.98,17.04,16.93,16.93,156400.0,13.6004,13.6485,13.5603,13.5603,156400.0
2008-06-12 11:30:00,16.93,17.0,16.93,16.97,269200.0,13.5603,13.6164,13.5603,13.5924,269200.0
2008-06-12 11:40:00,16.96,16.97,16.9,16.93,114800.0,13.5844,13.5924,13.5363,13.5603,114800.0
2008-06-12 11:50:00,16.93,16.96,16.92,16.95,86000.0,13.5603,13.5844,13.5523,13.5764,86000.0
2008-06-12 12:00:00,16.96,16.99,16.95,16.97,146000.0,13.5844,13.6084,13.5764,13.5924,146000.0
2008-06-12 12:10:00,16.98,16.99,16.95,16.96,88800.0,13.6004,13.6084,13.5764,13.5844,88800.0
2008-06-12 12:20:00,16.95,16.98,16.95,16.95,90400.0,13.5764,13.6004,13.5764,13.5764,90400.0
2008-06-12 12:30:00,16.96,16.96,16.93,16.94,142000.0,13.5844,13.5844,13.5603,13.5684,142000.0
2008-06-12 12:40:00,16.94,16.97,16.92,16.93,188800.0,13.5684,13.5924,13.5523,13.5603,188800.0
2008-06-12 12:50:00,16.93,16.95,16.89,16.91,199600.0,13.5603,13.5764,13.5283,13.5443,199600.0
2008-06-12 13:00:00,16.9,16.93,16.86,16.87,138800.0,13.5363,13.5603,13.5043,13.5123,138800.0
2008-06-12 13:10:00,16.87,16.87,16.79,16.79,227600.0,13.5123,13.5123,13.4482,13.4482,227600.0
2008-06-12 13:20:00,16.79,16.81,16.77,16.79,298400.0,13.4482,13.4642,13.4322,13.4482,298400.0
2008-06-12 13:30:00,16.8,16.81,16.75,16.76,247200.0,13.4562,13.4642,13.4162,13.4242,247200.0
2008-06-12 13:40:00,16.76,16.77,16.71,16.71,186000.0,13.4242,13.4322,13.3841,13.3841,186000.0
2008-06-12 13:50:00,16.71,16.71,16.68,16.7,208000.0,13.3841,13.3841,13.3601,13.3761,208000.0
2008-06-12 14:00:00,16.7,16.75,16.7,16.75,319200.0,13.3761,13.4162,13.3761,13.4162,319200.0
2008-06-12 14:10:00,16.75,16.77,16.73,16.75,185600.0,13.4162,13.4322,13.4002,13.4162,185600.0
2008-06-12 14:20:00,16.75,16.78,16.72,16.72,251200.0,13.4162,13.4402,13.3921,13.3921,251200.0
2008-06-12 14:30:00,16.73,16.76,16.7,16.71,204400.0,13.4002,13.4242,13.3761,13.3841,204400.0
2008-06-12 14:40:00,16.71,16.72,16.67,16.68,301600.0,13.3841,13.3921,13.3521,13.3601,301600.0
2008-06-12 14:50:00,16.69,16.69,16.65,16.68,274800.0,13.3681,13.3681,13.3361,13.3601,274800.0
2008-06-12 15:00:00,16.68,16.71,16.65,16.7,324000.0,13.3601,13.3841,13.3361,13.3761,324000.0
2008-06-12 15:10:00,16.7,16.72,16.65,16.66,314000.0,13.3761,13.3921,13.3361,13.3441,314000.0
2008-06-12 15:20:00,16.66,16.68,16.61,16.65,456400.0,13.3441,13.3601,13.304,13.3361,456400.0
2008-06-12 15:30:00,16.66,16.7,16.65,16.68,523200.0,13.3441,13.3761,13.3361,13.3601,523200.0
2008-06-12 15:40:00,16.68,16.74,16.66,16.71,737600.0,13.3601,13.4082,13.3441,13.3841,737600.0
2008-06-12 15:50:00,16.71,16.74,16.68,16.71,866400.0,13.3841,13.4082,13.3601,13.3841,866400.0
2008-06-13 09:30:00,16.77,16.95,16.77,16.95,205200.0,13.4322,13.5764,13.4322,13.5764,205200.0
2008-06-13 09:40:00,16.94,16.95,16.89,16.91,250000.0,13.5684,13.5764,13.5283,13.5443,250000.0
2008-06-13 09:50:00,16.93,17.09,16.91,17.08,421600.0,13.5603,13.6885,13.5443,13.6805,421600.0
2008-06-13 10:00:00,17.07,17.27,17.05,17.26,698800.0,13.6725,13.8327,13.6565,13.8247,698800.0
2008-06-13 10:10:00,17.26,17.4,17.21,17.36,638000.0,13.8247,13.9368,13.7846,13.9048,638000.0
2008-06-13 10:20:00,17.36,17.43,17.3,17.31,603600.0,13.9048,13.9608,13.8567,13.8647,603600.0
2008-06-13 10:30:00,17.31,17.34,17.25,17.27,416400.0,13.8647,13.8887,13.8167,13.8327,416400.0
2008-06-13 10:40:00,17.27,17.3,17.24,17.26,357600.0,13.8327,13.8567,13.8086,13.8247,357600.0
2008-06-13 10:50:00,17.26,17.27,17.19,17.25,338000.0,13.8247,13.8327,13.7686,13.8167,338000.0
2008-06-13 11:00:00,17.25,17.26,17.22,17.23,275200.0,13.8167,13.8247,13.7926,13.8006,275200.0
2008-06-13 11:10:00,17.24,17.26,17.22,17.24,199600.0,13.8086,13.8247,13.7926,13.8086,199600.0
2008-06-13 11:20:00,17.24,17.26,17.23,17.25,183200.0,13.8086,13.8247,13.8006,13.8167,183200.0
2008-06-13 11:30:00,17.25,17.26,17.21,17.23,133600.0,13.8167,13.8247,13.7846,13.8006,133600.0
2008-06-13 11:40:00,17.23,17.24,17.22,17.23,237200.0,13.8006,13.8086,13.7926,13.8006,237200.0
2008-06-13 11:50:00,17.23,17.26,17.23,17.25,172400.0,13.8006,13.8247,13.8006,13.8167,172400.0
2008-06-13 12:00:00,17.25,17.28,17.23,17.25,150000.0,13.8167,13.8407,13.8006,13.8167,150000.0
2008-06-13 12:10:00,17.25,17.26,17.2,17.24,160400.0,13.8167,13.8247,13.7766,13.8086,160400.0
2008-06-13 12:20:00,17.24,17.27,17.23,17.25,67200.0,13.8086,13.8327,13.8006,13.8167,67200.0
2008-06-13 12:30:00,17.25,17.29,17.23,17.23,129200.0,13.8167,13.8487,13.8006,13.8006,129200.0
2008-06-13 12:40:00,17.23,17.25,17.21,17.21,211200.0,13.8006,13.8167,13.7846,13.7846,211200.0
2008-06-13 12:50:00,17.22,17.23,17.19,17.22,158400.0,13.7926,13.8006,13.7686,13.7926,158400.0
2008-06-13 13:00:00,17.21,17.22,17.17,17.18,174800.0,13.7846,13.7926,13.7526,13.7606,174800.0
2008-06-13 13:10:00,17.19,17.22,17.18,17.21,167600.0,13.7686,13.7926,13.7606,13.7846,167600.0
2008-06-13 13:20:00,17.21,17.23,17.19,17.21,230000.0,13.7846,13.8006,13.7686,13.7846,230000.0
2008-06-13 13:30:00,17.22,17.24,17.19,17.2,137200.0,13.7926,13.8086,13.7686,13.7766,137200.0
2008-06-13 13:40:00,17.2,17.22,17.18,17.21,130400.0,13.7766,13.7926,13.7606,13.7846,130400.0
2008-06-13 13:50:00,17.21,17.22,17.19,17.22,83600.0,13.7846,13.7926,13.7686,13.7926,83600.0
2008-06-13 14:00:00,17.21,17.23,17.18,17.22,159600.0,13.7846,13.8006,13.7606,13.7926,159600.0
2008-06-13 14:10:00,17.22,17.29,17.21,17.28,225200.0,13.7926,13.8487,13.7846,13.8407,225200.0
2008-06-13 14:20:00,17.28,17.28,17.22,17.24,150400.0,13.8407,13.8407,13.7926,13.8086,150400.0
2008-06-13 14:30:00,17.24,17.26,17.24,17.24,176400.0,13.8086,13.8247,13.8086,13.8086,176400.0
2008-06-13 14:40:00,17.24,17.26,17.23,17.24,326000.0,13.8086,13.8247,13.8006,13.8086,326000.0
2008-06-13 14:50:00,17.24,17.25,17.19,17.24,422400.0,13.8086,13.8167,13.7686,13.8086,422400.0
2008-06-13 15:00:00,17.24,17.25,17.21,17.21,413200.0,13.8086,13.8167,13.7846,13.7846,413200.0
2008-06-13 15:10:00,17.21,17.22,17.19,17.19,620800.0,13.7846,13.7926,13.7686,13.7686,620800.0
2008-06-13 15:20:00,17.18,17.19,17.13,17.14,498800.0,13.7606,13.7686,13.7205,13.7285,498800.0
2008-06-13 15:30:00,17.14,17.15,17.09,17.14,777600.0,13.7285,13.7366,13.6885,13.7285,777600.0
2008-06-13 15:40:00,17.14,17.2,17.13,17.18,1196000.0,13.7285,13.7766,13.7205,13.7606,1196000.0
2008-06-13 15:50:00,17.19,17.24,17.18,17.23,1049200.0,13.7686,13.8086,13.7606,13.8006,1049200.0
2008-06-16 09:30:00,17.17,17.22,16.97,17.04,395200.0,13.7526,13.7926,13.5924,13.6485,395200.0
2008-06-16 09:40:00,17.04,17.1,17.01,17.05,282000.0,13.6485,13.6965,13.6244,13.6565,282000.0
2008-06-16 09:50:00,17.04,17.07,17.0,17.02,274000.0,13.6485,13.6725,13.6164,13.6324,274000.0
2008-06-16 10:00:00,17.01,17.05,17.0,17.03,334800.0,13.6244,13.6565,13.6164,13.6404,334800.0
2008-06-16 10:10:00,17.03,17.05,17.0,17.05,206800.0,13.6404,13.6565,13.6164,13.6565,206800.0
2008-06-16 10:20:00,17.05,17.08,17.02,17.06,411600.0,13.6565,13.6805,13.6324,13.6645,411600.0
2008-06-16 10:30:00,17.06,17.07,17.0,17.0,393200.0,13.6645,13.6725,13.6164,13.6164,393200.0
2008-06-16 10:40:00,17.01,17.03,16.99,17.03,340400.0,13.6244,13.6404,13.6084,13.6404,340400.0
2008-06-16 10:50:00,17.03,17.1,17.03,17.1,223200.0,13.6404,13.6965,13.6404,13.6965,223200.0
2008-06-16 11:00:00,17.09,17.1,17.0,17.0,294000.0,13.6885,13.6965,13.6164,13.6164,294000.0
2008-06-16 11:10:00,17.0,17.02,17.0,17.01,266800.0,13.6164,13.6324,13.6164,13.6244,266800.0
2008-06-16 11:20:00,17.01,17.05,16.98,17.04,202000.0,13.6244,13.6565,13.6004,13.6485,202000.0
2008-06-16 11:30:00,17.04,17.06,17.03,17.05,149200.0,13.6485,13.6645,13.6404,13.6565,149200.0
2008-06-16 11:40:00,17.05,17.06,17.03,17.06,97200.0,13.6565,13.6645,13.6404,13.6645,97200.0
2008-06-16 11:50:00,17.06,17.07,17.05,17.06,148400.0,13.6645,13.6725,13.6565,13.6645,148400.0
2008-06-16 12:00:00,17.06,17.08,17.0,17.03,1009200.0,13.6645,13.6805,13.6164,13.6404,1009200.0
2008-06-16 12:10:00,17.03,17.03,17.01,17.02,147200.0,13.6404,13.6404,13.6244,13.6324,147200.0
2008-06-16 12:20:00,17.02,17.03,17.01,17.02,117600.0,13.6324,13.6404,13.6244,13.6324,117600.0
2008-06-16 12:30:00,17.02,17.03,17.0,17.01,198800.0,13.6324,13.6404,13.6164,13.6244,198800.0
2008-06-16 12:40:00,17.02,17.03,17.01,17.02,116800.0,13.6324,13.6404,13.6244,13.6324,116800.0
2008-06-16 12:50:00,17.02,17.04,17.0,17.0,412800.0,13.6324,13.6485,13.6164,13.6164,412800.0
2008-06-16 13:00:00,17.0,17.02,17.0,17.02,128800.0,13.6164,13.6324,13.6164,13.6324,128800.0
2008-06-16 13:10:00,17.02,17.03,17.0,17.02,283600.0,13.6324,13.6404,13.6164,13.6324,283600.0
2008-06-16 13:20:00,17.02,17.07,17.01,17.07,450000.0,13.6324,13.6725,13.6244,13.6725,450000.0
2008-06-16 13:30:00,17.07,17.1,17.04,17.08,414400.0,13.6725,13.6965,13.6485,13.6805,414400.0
2008-06-16 13:40:00,17.09,17.09,17.05,17.08,376400.0,13.6885,13.6885,13.6565,13.6805,376400.0
2008-06-16 13:50:00,17.08,17.09,17.05,17.05,331200.0,13.6805,13.6885,13.6565,13.6565,331200.0
2008-06-16 14:00:00,17.05,17.08,17.04,17.07,354400.0,13.6565,13.6805,13.6485,13.6725,354400.0
2008-06-16 14:10:00,17.07,17.09,17.06,17.07,184000.0,13.6725,13.6885,13.6645,13.6725,184000.0
2008-06-16 14:20:00,17.07,17.1,17.03,17.03,258800.0,13.6725,13.6965,13.6404,13.6404,258800.0
2008-06-16 14:30:00,17.04,17.08,17.03,17.06,191200.0,13.6485,13.6805,13.6404,13.6645,191200.0
2008-06-16 14:40:00,17.06,17.07,17.05,17.06,206800.0,13.6645,13.6725,13.6565,13.6645,206800.0
2008-06-16 14:50:00,17.07,17.09,17.06,17.08,220000.0,13.6725,13.6885,13.6645,13.6805,220000.0
2008-06-16 15:00:00,17.08,17.09,17.06,17.07,258800.0,13.6805,13.6885,13.6645,13.6725,258800.0
2008-06-16 15:10:00,17.07,17.1,17.07,17.08,364800.0,13.6725,13.6965,13.6725,13.6805,364800.0
2008-06-16 15:20:00,17.08,17.09,17.06,17.07,264000.0,13.6805,13.6885,13.6645,13.6725,264000.0
2008-06-16 15:30:00,17.07,17.09,17.05,17.06,409600.0,13.6725,13.6885,13.6565,13.6645,409600.0
2008-06-16 15:40:00,17.06,17.1,17.06,17.09,621200.0,13.6645,13.6965,13.6645,13.6885,621200.0
2008-06-16 15:50:00,17.09,17.12,17.09,17.1,960000.0,13.6885,13.7125,13.6885,13.6965,960000.0
2008-06-17 09:30:00,17.27,17.3,17.18,17.2,365200.0,13.8327,13.8567,13.7606,13.7766,365200.0
2008-06-17 09:40:00,17.21,17.22,17.13,17.16,368000.0,13.7846,13.7926,13.7205,13.7446,368000.0
2008-06-17 09:50:00,17.16,17.19,17.14,17.15,271200.0,13.7446,13.7686,13.7285,13.7366,271200.0
2008-06-17 10:00:00,17.15,17.2,17.15,17.17,328800.0,13.7366,13.7766,13.7366,13.7526,328800.0
2008-06-17 10:10:00,17.17,17.22,17.15,17.22,224800.0,13.7526,13.7926,13.7366,13.7926,224800.0
2008-06-17 10:20:00,17.21,17.22,17.13,17.13,254800.0,13.7846,13.7926,13.7205,13.7205,254800.0
2008-06-17 10:30:00,17.13,17.18,17.12,17.16,222000.0,13.7205,13.7606,13.7125,13.7446,222000.0
2008-06-17 10:40:00,17.16,17.16,17.1,17.11,251600.0,13.7446,13.7446,13.6965,13.7045,251600.0
2008-06-17 10:50:00,17.11,17.11,17.1,17.1,188800.0,13.7045,13.7045,13.6965,13.6965,188800.0
2008-06-17 11:00:00,17.1,17.11,17.07,17.07,186000.0,13.6965,13.7045,13.6725,13.6725,186000.0
2008-06-17 11:10:00,17.07,17.09,17.04,17.04,639200.0,13.6725,13.6885,13.6485,13.6485,639200.0
2008-06-17 11:20:00,17.04,17.04,16.98,17.0,582000.0,13.6485,13.6485,13.6004,13.6164,582000.0
2008-06-17 11:30:00,17.0,17.01,16.98,17.0,338400.0,13.6164,13.6244,13.6004,13.6164,338400.0
2008-06-17 11:40:00,17.0,17.03,16.99,17.0,263600.0,13.6164,13.6404,13.6084,13.6164,263600.0
2008-06-17 11:50:00,17.0,17.03,16.97,17.0,298800.0,13.6164,13.6404,13.5924,13.6164,298800.0
2008-06-17 12:00:00,16.99,17.01,16.96,16.97,304800.0,13.6084,13.6244,13.5844,13.5924,304800.0
2008-06-17 12:10:00,16.97,16.98,16.96,16.98,337200.0,13.5924,13.6004,13.5844,13.6004,337200.0
2008-06-17 12:20:00,16.98,16.99,16.96,16.97,224000.0,13.6004,13.6084,13.5844,13.5924,224000.0
2008-06-17 12:30:00,16.97,16.98,16.94,16.98,250000.0,13.5924,13.6004,13.5684,13.6004,250000.0
2008-06-17 12:40:00,16.98,17.03,16.98,17.02,169200.0,13.6004,13.6404,13.6004,13.6324,169200.0
2008-06-17 12:50:00,17.02,17.03,17.0,17.01,319200.0,13.6324,13.6404,13.6164,13.6244,319200.0
2008-06-17 13:00:00,17.01,17.01,16.97,17.01,149600.0,13.6244,13.6244,13.5924,13.6244,149600.0
2008-06-17 13:10:00,17.01,17.02,17.0,17.01,108800.0,13.6244,13.6324,13.6164,13.6244,108800.0
2008-06-17 13:20:00,17.02,17.02,17.0,17.0,212800.0,13.6324,13.6324,13.6164,13.6164,212800.0
2008-06-17 13:30:00,17.0,17.03,17.0,17.01,201200.0,13.6164,13.6404,13.6164,13.6244,201200.0
2008-06-17 13:40:00,17.01,17.02,17.0,17.01,160800.0,13.6244,13.6324,13.6164,13.6244,160800.0
2008-06-17 13:50:00,17.01,17.03,17.01,17.02,133200.0,13.6244,13.6404,13.6244,13.6324,133200.0
2008-06-17 14:00:00,17.02,17.04,17.0,17.02,237200.0,13.6324,13.6485,13.6164,13.6324,237200.0
2008-06-17 14:10:00,17.02,17.03,17.01,17.02,222400.0,13.6324,13.6404,13.6244,13.6324,222400.0
2008-06-17 14:20:00,17.02,17.04,16.99,16.99,206400.0,13.6324,13.6485,13.6084,13.6084,206400.0
2008-06-17 14:30:00,17.0,17.01,17.0,17.0,222800.0,13.6164,13.6244,13.6164,13.6164,222800.0
2008-06-17 14:40:00,17.0,17.03,17.0,17.03,244000.0,13.6164,13.6404,13.6164,13.6404,244000.0
2008-06-17 14:50:00,17.02,17.07,17.01,17.06,235200.0,13.6324,13.6725,13.6244,13.6645,235200.0
2008-06-17 15:00:00,17.06,17.07,17.03,17.05,258400.0,13.6645,13.6725,13.6404,13.6565,258400.0
2008-06-17 15:10:00,17.05,17.06,17.0,17.0,374800.0,13.6565,13.6645,13.6164,13.6164,374800.0
2008-06-17 15:20:00,17.0,17.03,16.99,17.03,508000.0,13.6164,13.6404,13.6084,13.6404,508000.0
2008-06-17 15:30:00,17.03,17.05,17.01,17.03,447200.0,13.6404,13.6565,13.6244,13.6404,447200.0
2008-06-17 15:40:00,17.03,17.06,17.02,17.05,431200.0,13.6404,13.6645,13.6324,13.6565,431200.0
2008-06-17 15:50:00,17.05,17.06,17.0,17.02,653200.0,13.6565,13.6645,13.6164,13.6324,653200.0
2008-06-18 09:30:00,16.93,17.05,16.93,17.0,327200.0,13.5603,13.6565,13.5603,13.6164,327200.0
2008-06-18 09:40:00,17.01,17.03,16.98,17.01,320000.0,13.6244,13.6404,13.6004,13.6244,320000.0
2008-06-18 09:50:00,17.01,17.05,16.99,16.99,370800.0,13.6244,13.6565,13.6084,13.6084,370800.0
2008-06-18 10:00:00,16.99,16.99,16.96,16.99,206400.0,13.6084,13.6084,13.5844,13.6084,206400.0
2008-06-18 10:10:00,16.99,17.0,16.98,17.0,127600.0,13.6084,13.6164,13.6004,13.6164,127600.0
2008-06-18 10:20:00,17.0,17.02,16.99,17.01,283600.0,13.6164,13.6324,13.6084,13.6244,283600.0
2008-06-18 10:30:00,17.01,17.03,17.0,17.03,446800.0,13.6244,13.6404,13.6164,13.6404,446800.0
2008-06-18 10:40:00,17.03,17.05,16.98,16.99,213600.0,13.6404,13.6565,13.6004,13.6084,213600.0
2008-06-18 10:50:00,16.99,17.03,16.98,17.0,304800.0,13.6084,13.6404,13.6004,13.6164,304800.0
2008-06-18 11:00:00,17.0,17.09,16.99,17.08,256000.0,13.6164,13.6885,13.6084,13.6805,256000.0
2008-06-18 11:10:00,17.08,17.12,17.07,17.11,346000.0,13.6805,13.7125,13.6725,13.7045,346000.0
2008-06-18 11:20:00,17.11,17.11,17.04,17.07,689600.0,13.7045,13.7045,13.6485,13.6725,689600.0
2008-06-18 11:30:00,17.07,17.17,17.06,17.16,992800.0,13.6725,13.7526,13.6645,13.7446,992800.0
2008-06-18 11:40:00,17.15,17.22,17.12,17.15,397600.0,13.7366,13.7926,13.7125,13.7366,397600.0
2008-06-18 11:50:00,17.15,17.18,17.13,17.16,245200.0,13.7366,13.7606,13.7205,13.7446,245200.0
2008-06-18 12:00:00,17.16,17.2,17.15,17.19,256800.0,13.7446,13.7766,13.7366,13.7686,256800.0
2008-06-18 12:10:00,17.19,17.24,17.15,17.15,382800.0,13.7686,13.8086,13.7366,13.7366,382800.0
2008-06-18 12:20:00,17.15,17.16,17.11,17.11,180000.0,13.7366,13.7446,13.7045,13.7045,180000.0
2008-06-18 12:30:00,17.11,17.15,17.11,17.12,112800.0,13.7045,13.7366,13.7045,13.7125,112800.0
2008-06-18 12:40:00,17.13,17.14,17.08,17.09,158400.0,13.7205,13.7285,13.6805,13.6885,158400.0
2008-06-18 12:50:00,17.1,17.1,17.05,17.06,154000.0,13.6965,13.6965,13.6565,13.6645,154000.0
2008-06-18 13:00:00,17.06,17.06,17.01,17.03,242400.0,13.6645,13.6645,13.6244,13.6404,242400.0
2008-06-18 13:10:00,17.04,17.06,16.99,17.0,253200.0,13.6485,13.6645,13.6084,13.6164,253200.0
2008-06-18 13:20:00,17.01,17.01,16.96,16.96,183600.0,13.6244,13.6244,13.5844,13.5844,183600.0
2008-06-18 13:30:00,16.96,16.97,16.93,16.93,184000.0,13.5844,13.5924,13.5603,13.5603,184000.0
2008-06-18 13:40:00,16.94,16.99,16.94,16.96,274800.0,13.5684,13.6084,13.5684,13.5844,274800.0
2008-06-18 13:50:00,16.96,16.98,16.94,16.95,137200.0,13.5844,13.6004,13.5684,13.5764,137200.0
2008-06-18 14:00:00,16.95,17.0,16.95,16.97,186000.0,13.5764,13.6164,13.5764,13.5924,186000.0
2008-06-18 14:10:00,16.97,16.97,16.93,16.93,180000.0,13.5924,13.5924,13.5603,13.5603,180000.0
2008-06-18 14:20:00,16.93,16.94,16.86,16.9,231600.0,13.5603,13.5684,13.5043,13.5363,231600.0
2008-06-18 14:30:00,16.89,16.94,16.87,16.93,176800.0,13.5283,13.5684,13.5123,13.5603,176800.0
2008-06-18 14:40:00,16.92,16.95,16.92,16.94,230000.0,13.5523,13.5764,13.5523,13.5684,230000.0
2008-06-18 14:50:00,16.93,16.96,16.93,16.94,199600.0,13.5603,13.5844,13.5603,13.5684,199600.0
2008-06-18 15:00:00,16.94,16.96,16.9,16.96,314000.0,13.5684,13.5844,13.5363,13.5844,314000.0
2008-06-18 15:10:00,16.96,16.99,16.94,16.99,222800.0,13.5844,13.6084,13.5684,13.6084,222800.0
2008-06-18 15:20:00,16.99,17.03,16.98,17.02,416400.0,13.6084,13.6404,13.6004,13.6324,416400.0
2008-06-18 15:30:00,17.02,17.03,17.0,17.01,551600.0,13.6324,13.6404,13.6164,13.6244,551600.0
2008-06-18 15:40:00,17.01,17.03,16.97,16.99,616000.0,13.6244,13.6404,13.5924,13.6084,616000.0
2008-06-18 15:50:00,16.99,17.02,16.97,16.99,483600.0,13.6084,13.6324,13.5924,13.6084,483600.0
2008-06-19 09:30:00,17.01,17.12,16.93,17.06,272400.0,13.6244,13.7125,13.5603,13.6645,272400.0
2008-06-19 09:40:00,17.05,17.05,16.97,17.02,239600.0,13.6565,13.6565,13.5924,13.6324,239600.0
2008-06-19 09:50:00,17.02,17.02,16.95,17.01,286000.0,13.6324,13.6324,13.5764,13.6244,286000.0
2008-06-19 10:00:00,17.01,17.05,16.96,17.0,781600.0,13.6244,13.6565,13.5844,13.6164,781600.0
2008-06-19 10:10:00,17.0,17.03,16.98,16.99,262400.0,13.6164,13.6404,13.6004,13.6084,262400.0
2008-06-19 10:20:00,16.99,17.03,16.98,17.02,226000.0,13.6084,13.6404,13.6004,13.6324,226000.0
2008-06-19 10:30:00,17.02,17.03,17.0,17.01,214800.0,13.6324,13.6404,13.6164,13.6244,214800.0
2008-06-19 10:40:00,17.0,17.04,16.97,16.98,320000.0,13.6164,13.6485,13.5924,13.6004,320000.0
2008-06-19 10:50:00,16.98,17.0,16.96,17.0,223600.0,13.6004,13.6164,13.5844,13.6164,223600.0
2008-06-19 11:00:00,17.0,17.01,16.91,16.93,615600.0,13.6164,13.6244,13.5443,13.5603,615600.0
2008-06-19 11:10:00,16.93,16.95,16.91,16.95,293600.0,13.5603,13.5764,13.5443,13.5764,293600.0
2008-06-19 11:20:00,16.95,16.95,16.89,16.93,216400.0,13.5764,13.5764,13.5283,13.5603,216400.0
2008-06-19 11:30:00,16.94,16.96,16.91,16.91,194800.0,13.5684,13.5844,13.5443,13.5443,194800.0
2008-06-19 11:40:00,16.91,16.95,16.9,16.93,191600.0,13.5443,13.5764,13.5363,13.5603,191600.0
2008-06-19 11:50:00,16.93,16.93,16.88,16.89,154000.0,13.5603,13.5603,13.5203,13.5283,154000.0
2008-06-19 12:00:00,16.89,16.9,16.88,16.9,216000.0,13.5283,13.5363,13.5203,13.5363,216000.0
2008-06-19 12:10:00,16.89,16.99,16.89,16.95,349200.0,13.5283,13.6084,13.5283,13.5764,349200.0
2008-06-19 12:20:00,16.95,16.96,16.9,16.9,280000.0,13.5764,13.5844,13.5363,13.5363,280000.0
2008-06-19 12:30:00,16.9,16.95,16.9,16.91,145600.0,13.5363,13.5764,13.5363,13.5443,145600.0
2008-06-19 12:40:00,16.91,16.91,16.88,16.89,179200.0,13.5443,13.5443,13.5203,13.5283,179200.0
2008-06-19 12:50:00,16.89,16.91,16.89,16.89,516000.0,13.5283,13.5443,13.5283,13.5283,516000.0
2008-06-19 13:00:00,16.89,16.9,16.88,16.9,92800.0,13.5283,13.5363,13.5203,13.5363,92800.0
2008-06-19 13:10:00,16.91,16.91,16.86,16.86,164000.0,13.5443,13.5443,13.5043,13.5043,164000.0
2008-06-19 13:20:00,16.86,16.86,16.83,16.85,163600.0,13.5043,13.5043,13.4803,13.4963,163600.0
2008-06-19 13:30:00,16.85,16.89,16.85,16.86,107200.0,13.4963,13.5283,13.4963,13.5043,107200.0
2008-06-19 13:40:00,16.86,16.86,16.78,16.79,226000.0,13.5043,13.5043,13.4402,13.4482,226000.0
2008-06-19 13:50:00,16.78,16.8,16.75,16.79,202400.0,13.4402,13.4562,13.4162,13.4482,202400.0
2008-06-19 14:00:00,16.79,16.79,16.77,16.77,184800.0,13.4482,13.4482,13.4322,13.4322,184800.0
2008-06-19 14:10:00,16.77,16.81,16.75,16.81,180800.0,13.4322,13.4642,13.4162,13.4642,180800.0
2008-06-19 14:20:00,16.81,16.82,16.78,16.8,345200.0,13.4642,13.4722,13.4402,13.4562,345200.0
2008-06-19 14:30:00,16.8,16.85,16.8,16.85,304000.0,13.4562,13.4963,13.4562,13.4963,304000.0
2008-06-19 14:40:00,16.85,16.86,16.82,16.82,343600.0,13.4963,13.5043,13.4722,13.4722,343600.0
2008-06-19 14:50:00,16.82,16.86,16.82,16.86,251600.0,13.4722,13.5043,13.4722,13.5043,251600.0
2008-06-19 15:00:00,16.86,16.92,16.86,16.92,330800.0,13.5043,13.5523,13.5043,13.5523,330800.0
2008-06-19 15:10:00,16.92,16.97,16.92,16.96,320000.0,13.5523,13.5924,13.5523,13.5844,320000.0
2008-06-19 15:20:00,16.96,16.97,16.93,16.94,386400.0,13.5844,13.5924,13.5603,13.5684,386400.0
2008-06-19 15:30:00,16.94,16.97,16.93,16.95,398000.0,13.5684,13.5924,13.5603,13.5764,398000.0
2008-06-19 15:40:00,16.95,16.95,16.92,16.92,396400.0,13.5764,13.5764,13.5523,13.5523,396400.0
2008-06-19 15:50:00,16.92,16.96,16.92,16.94,600400.0,13.5523,13.5844,13.5523,13.5684,600400.0
2008-06-20 09:30:00,16.81,16.88,16.67,16.74,1869600.0,13.4642,13.5203,13.3521,13.4082,1869600.0
2008-06-20 09:40:00,16.74,16.78,16.67,16.67,509600.0,13.4082,13.4402,13.3521,13.3521,509600.0
2008-06-20 09:50:00,16.68,16.69,16.62,16.63,421600.0,13.3601,13.3681,13.312,13.3201,421600.0
2008-06-20 10:00:00,16.63,16.67,16.47,16.67,551200.0,13.3201,13.3521,13.1919,13.3521,551200.0
2008-06-20 10:10:00,16.67,16.79,16.66,16.75,510400.0,13.3521,13.4482,13.3441,13.4162,510400.0
2008-06-20 10:20:00,16.73,16.76,16.66,16.68,1046800.0,13.4002,13.4242,13.3441,13.3601,1046800.0
2008-06-20 10:30:00,16.68,16.71,16.67,16.71,420000.0,13.3601,13.3841,13.3521,13.3841,420000.0
2008-06-20 10:40:00,16.71,16.76,16.7,16.7,500400.0,13.3841,13.4242,13.3761,13.3761,500400.0
2008-06-20 10:50:00,16.7,16.71,16.66,16.66,312000.0,13.3761,13.3841,13.3441,13.3441,312000.0
2008-06-20 11:00:00,16.66,16.69,16.63,16.66,274400.0,13.3441,13.3681,13.3201,13.3441,274400.0
2008-06-20 11:10:00,16.66,16.68,16.66,16.67,246800.0,13.3441,13.3601,13.3441,13.3521,246800.0
2008-06-20 11:20:00,16.67,16.7,16.66,16.68,302800.0,13.3521,13.3761,13.3441,13.3601,302800.0
2008-06-20 11:30:00,16.68,16.68,16.65,16.65,240000.0,13.3601,13.3601,13.3361,13.3361,240000.0
2008-06-20 11:40:00,16.65,16.69,16.64,16.67,267200.0,13.3361,13.3681,13.3281,13.3521,267200.0
2008-06-20 11:50:00,16.67,16.68,16.65,16.68,270000.0,13.3521,13.3601,13.3361,13.3601,270000.0
2008-06-20 12:00:00,16.67,16.69,16.67,16.68,156000.0,13.3521,13.3681,13.3521,13.3601,156000.0
2008-06-20 12:10:00,16.67,16.69,16.67,16.68,262400.0,13.3521,13.3681,13.3521,13.3601,262400.0
2008-06-20 12:20:00,16.68,16.68,16.63,16.64,215600.0,13.3601,13.3601,13.3201,13.3281,215600.0
2008-06-20 12:30:00,16.65,16.65,16.62,16.63,143200.0,13.3361,13.3361,13.312,13.3201,143200.0
2008-06-20 12:40:00,16.63,16.66,16.62,16.66,154000.0,13.3201,13.3441,13.312,13.3441,154000.0
2008-06-20 12:50:00,16.66,16.67,16.61,16.62,222800.0,13.3441,13.3521,13.304,13.312,222800.0
2008-06-20 13:00:00,16.62,16.64,16.59,16.63,412000.0,13.312,13.3281,13.288,13.3201,412000.0
2008-06-20 13:10:00,16.63,16.66,16.61,16.63,259600.0,13.3201,13.3441,13.304,13.3201,259600.0
2008-06-20 13:20:00,16.63,16.63,16.55,16.55,228800.0,13.3201,13.3201,13.256,13.256,228800.0
2008-06-20 13:30:00,16.56,16.56,16.47,16.52,538000.0,13.264,13.264,13.1919,13.232,538000.0
2008-06-20 13:40:00,16.52,16.55,16.51,16.54,142000.0,13.232,13.256,13.2239,13.248,142000.0
2008-06-20 13:50:00,16.55,16.6,16.54,16.59,365200.0,13.256,13.296,13.248,13.288,365200.0
2008-06-20 14:00:00,16.59,16.59,16.54,16.56,243200.0,13.288,13.288,13.248,13.264,243200.0
2008-06-20 14:10:00,16.58,16.58,16.53,16.54,223200.0,13.28,13.28,13.24,13.248,223200.0
2008-06-20 14:20:00,16.54,16.56,16.53,16.55,266400.0,13.248,13.264,13.24,13.256,266400.0
2008-06-20 14:30:00,16.55,16.55,16.53,16.53,206000.0,13.256,13.256,13.24,13.24,206000.0
2008-06-20 14:40:00,16.53,16.55,16.53,16.53,256000.0,13.24,13.256,13.24,13.24,256000.0
2008-06-20 14:50:00,16.54,16.56,16.51,16.52,265600.0,13.248,13.264,13.2239,13.232,265600.0
2008-06-20 15:00:00,16.52,16.56,16.51,16.54,248800.0,13.232,13.264,13.2239,13.248,248800.0
2008-06-20 15:10:00,16.54,16.58,16.54,16.57,330400.0,13.248,13.28,13.248,13.272,330400.0
2008-06-20 15:20:00,16.57,16.63,16.56,16.61,550000.0,13.272,13.3201,13.264,13.304,550000.0
2008-06-20 15:30:00,16.61,16.64,16.6,16.6,459200.0,13.304,13.3281,13.296,13.296,459200.0
2008-06-20 15:40:00,16.6,16.65,16.56,16.6,649600.0,13.296,13.3361,13.264,13.296,649600.0
2008-06-20 15:50:00,16.6,16.7,16.6,16.67,894800.0,13.296,13.3761,13.296,13.3521,894800.0
2008-06-23 09:30:00,16.76,16.93,16.69,16.93,549600.0,13.4242,13.5603,13.3681,13.5603,549600.0
2008-06-23 09:40:00,16.92,16.95,16.86,16.86,361200.0,13.5523,13.5764,13.5043,13.5043,361200.0
2008-06-23 09:50:00,16.87,16.88,16.76,16.77,369200.0,13.5123,13.5203,13.4242,13.4322,369200.0
2008-06-23 10:00:00,16.77,16.8,16.76,16.79,349600.0,13.4322,13.4562,13.4242,13.4482,349600.0
2008-06-23 10:10:00,16.79,16.86,16.78,16.85,396000.0,13.4482,13.5043,13.4402,13.4963,396000.0
2008-06-23 10:20:00,16.85,16.85,16.72,16.74,497200.0,13.4963,13.4963,13.3921,13.4082,497200.0
2008-06-23 10:30:00,16.73,16.81,16.73,16.76,310400.0,13.4002,13.4642,13.4002,13.4242,310400.0
2008-06-23 10:40:00,16.77,16.78,16.74,16.75,168400.0,13.4322,13.4402,13.4082,13.4162,168400.0
2008-06-23 10:50:00,16.75,16.75,16.67,16.67,360000.0,13.4162,13.4162,13.3521,13.3521,360000.0
2008-06-23 11:00:00,16.68,16.68,16.64,16.64,350400.0,13.3601,13.3601,13.3281,13.3281,350400.0
2008-06-23 11:10:00,16.64,16.73,16.64,16.67,256400.0,13.3281,13.4002,13.3281,13.3521,256400.0
2008-06-23 11:20:00,16.67,16.71,16.67,16.71,288400.0,13.3521,13.3841,13.3521,13.3841,288400.0
2008-06-23 11:30:00,16.72,16.74,16.7,16.71,202000.0,13.3921,13.4082,13.3761,13.3841,202000.0
2008-06-23 11:40:00,16.71,16.74,16.7,16.71,149200.0,13.3841,13.4082,13.3761,13.3841,149200.0
2008-06-23 11:50:00,16.71,16.78,16.71,16.77,168400.0,13.3841,13.4402,13.3841,13.4322,168400.0
2008-06-23 12:00:00,16.78,16.8,16.74,16.74,345200.0,13.4402,13.4562,13.4082,13.4082,345200.0
2008-06-23 12:10:00,16.74,16.76,16.71,16.75,248000.0,13.4082,13.4242,13.3841,13.4162,248000.0
2008-06-23 12:20:00,16.75,16.75,16.7,16.7,223200.0,13.4162,13.4162,13.3761,13.3761,223200.0
2008-06-23 12:30:00,16.7,16.75,16.7,16.73,242400.0,13.3761,13.4162,13.3761,13.4002,242400.0
2008-06-23 12:40:00,16.73,16.75,16.72,16.75,202800.0,13.4002,13.4162,13.3921,13.4162,202800.0
2008-06-23 12:50:00,16.75,16.75,16.73,16.75,223200.0,13.4162,13.4162,13.4002,13.4162,223200.0
2008-06-23 13:00:00,16.75,16.75,16.72,16.74,258400.0,13.4162,13.4162,13.3921,13.4082,258400.0
2008-06-23 13:10:00,16.74,16.75,16.69,16.69,310400.0,13.4082,13.4162,13.3681,13.3681,310400.0
2008-06-23 13:20:00,16.7,16.75,16.69,16.72,222800.0,13.3761,13.4162,13.3681,13.3921,222800.0
2008-06-23 13:30:00,16.72,16.72,16.7,16.7,152000.0,13.3921,13.3921,13.3761,13.3761,152000.0
2008-06-23 13:40:00,16.71,16.75,16.7,16.75,130000.0,13.3841,13.4162,13.3761,13.4162,130000.0
2008-06-23 13:50:00,16.74,16.75,16.71,16.72,691200.0,13.4082,13.4162,13.3841,13.3921,691200.0
2008-06-23 14:00:00,16.72,16.74,16.69,16.72,320800.0,13.3921,13.4082,13.3681,13.3921,320800.0
2008-06-23 14:10:00,16.71,16.77,16.71,16.76,256800.0,13.3841,13.4322,13.3841,13.4242,256800.0
2008-06-23 14:20:00,16.76,16.77,16.74,16.77,279200.0,13.4242,13.4322,13.4082,13.4322,279200.0
2008-06-23 14:30:00,16.77,16.84,16.76,16.83,263200.0,13.4322,13.4883,13.4242,13.4803,263200.0
2008-06-23 14:40:00,16.83,16.83,16.77,16.78,151600.0,13.4803,13.4803,13.4322,13.4402,151600.0
2008-06-23 14:50:00,16.79,16.82,16.78,16.8,258000.0,13.4482,13.4722,13.4402,13.4562,258000.0
2008-06-23 15:00:00,16.8,16.81,16.71,16.71,614400.0,13.4562,13.4642,13.3841,13.3841,614400.0
2008-06-23 15:10:00,16.71,16.74,16.71,16.72,356000.0,13.3841,13.4082,13.3841,13.3921,356000.0
2008-06-23 15:20:00,16.72,16.81,16.72,16.81,372000.0,13.3921,13.4642,13.3921,13.4642,372000.0
2008-06-23 15:30:00,16.81,16.82,16.75,16.75,332800.0,13.4642,13.4722,13.4162,13.4162,332800.0
2008-06-23 15:40:00,16.76,16.77,16.74,16.74,358400.0,13.4242,13.4322,13.4082,13.4082,358400.0
2008-06-23 15:50:00,16.74,16.75,16.72,16.75,852000.0,13.4082,13.4162,13.3921,13.4162,852000.0
2008-06-24 09:30:00,16.77,16.85,16.68,16.72,668000.0,13.4322,13.4963,13.3601,13.3921,668000.0
2008-06-24 09:40:00,16.71,16.72,16.58,16.62,585600.0,13.3841,13.3921,13.28,13.312,585600.0
2008-06-24 09:50:00,16.63,16.63,16.49,16.49,447200.0,13.3201,13.3201,13.2079,13.2079,447200.0
2008-06-24 10:00:00,16.49,16.58,16.48,16.54,600400.0,13.2079,13.28,13.1999,13.248,600400.0
2008-06-24 10:10:00,16.54,16.56,16.52,16.55,295200.0,13.248,13.264,13.232,13.256,295200.0
2008-06-24 10:20:00,16.55,16.55,16.51,16.52,162400.0,13.256,13.256,13.2239,13.232,162400.0
2008-06-24 10:30:00,16.52,16.55,16.5,16.54,177600.0,13.232,13.256,13.2159,13.248,177600.0
2008-06-24 10:40:00,16.54,16.54,16.52,16.52,230000.0,13.248,13.248,13.232,13.232,230000.0
2008-06-24 10:50:00,16.53,16.63,16.53,16.6,218800.0,13.24,13.3201,13.24,13.296,218800.0
2008-06-24 11:00:00,16.6,16.61,16.53,16.56,433200.0,13.296,13.304,13.24,13.264,433200.0
2008-06-24 11:10:00,16.56,16.63,16.54,16.63,472000.0,13.264,13.3201,13.248,13.3201,472000.0
2008-06-24 11:20:00,16.63,16.63,16.61,16.63,553200.0,13.3201,13.3201,13.304,13.3201,553200.0
2008-06-24 11:30:00,16.62,16.63,16.59,16.62,198800.0,13.312,13.3201,13.288,13.312,198800.0
2008-06-24 11:40:00,16.63,16.63,16.61,16.63,340400.0,13.3201,13.3201,13.304,13.3201,340400.0
2008-06-24 11:50:00,16.62,16.63,16.61,16.62,280400.0,13.312,13.3201,13.304,13.312,280400.0
2008-06-24 12:00:00,16.62,16.67,16.62,16.65,370400.0,13.312,13.3521,13.312,13.3361,370400.0
2008-06-24 12:10:00,16.65,16.68,16.65,16.65,219200.0,13.3361,13.3601,13.3361,13.3361,219200.0
2008-06-24 12:20:00,16.65,16.69,16.64,16.66,285200.0,13.3361,13.3681,13.3281,13.3441,285200.0
2008-06-24 12:30:00,16.66,16.68,16.63,16.68,441600.0,13.3441,13.3601,13.3201,13.3601,441600.0
2008-06-24 12:40:00,16.68,16.68,16.65,16.67,179600.0,13.3601,13.3601,13.3361,13.3521,179600.0
2008-06-24 12:50:00,16.67,16.68,16.65,16.66,245600.0,13.3521,13.3601,13.3361,13.3441,245600.0
2008-06-24 13:00:00,16.66,16.68,16.66,16.67,221200.0,13.3441,13.3601,13.3441,13.3521,221200.0
2008-06-24 13:10:00,16.67,16.67,16.63,16.66,202400.0,13.3521,13.3521,13.3201,13.3441,202400.0
2008-06-24 13:20:00,16.66,16.66,16.59,16.59,176400.0,13.3441,13.3441,13.288,13.288,176400.0
2008-06-24 13:30:00,16.59,16.6,16.57,16.57,211600.0,13.288,13.296,13.272,13.272,211600.0
2008-06-24 13:40:00,16.57,16.62,16.55,16.62,220800.0,13.272,13.312,13.256,13.312,220800.0
2008-06-24 13:50:00,16.62,16.63,16.61,16.61,182400.0,13.312,13.3201,13.304,13.304,182400.0
2008-06-24 14:00:00,16.61,16.63,16.59,16.62,262000.0,13.304,13.3201,13.288,13.312,262000.0
2008-06-24 14:10:00,16.62,16.62,16.6,16.62,170800.0,13.312,13.312,13.296,13.312,170800.0
2008-06-24 14:20:00,16.61,16.63,16.61,16.62,213200.0,13.304,13.3201,13.304,13.312,213200.0
2008-06-24 14:30:00,16.62,16.62,16.57,16.57,300400.0,13.312,13.312,13.272,13.272,300400.0
2008-06-24 14:40:00,16.57,16.58,16.48,16.52,505200.0,13.272,13.28,13.1999,13.232,505200.0
2008-06-24 14:50:00,16.52,16.57,16.51,16.57,296800.0,13.232,13.272,13.2239,13.272,296800.0
2008-06-24 15:00:00,16.56,16.59,16.51,16.55,448800.0,13.264,13.288,13.2239,13.256,448800.0
2008-06-24 15:10:00,16.55,16.56,16.52,16.53,382800.0,13.256,13.264,13.232,13.24,382800.0
2008-06-24 15:20:00,16.53,16.54,16.49,16.53,442000.0,13.24,13.248,13.2079,13.24,442000.0
2008-06-24 15:30:00,16.52,16.53,16.5,16.52,516400.0,13.232,13.24,13.2159,13.232,516400.0
2008-06-24 15:40:00,16.52,16.54,16.5,16.52,466800.0,13.232,13.248,13.2159,13.232,466800.0
2008-06-24 15:50:00,16.52,16.53,16.49,16.5,1271200.0,13.232,13.24,13.2079,13.2159,1271200.0
2008-06-25 09:30:00,16.57,16.65,16.47,16.63,512400.0,13.272,13.3361,13.1919,13.3201,512400.0
2008-06-25 09:40:00,16.63,16.72,16.59,16.62,506400.0,13.3201,13.3921,13.288,13.312,506400.0
2008-06-25 09:50:00,16.62,16.71,16.61,16.69,339600.0,13.312,13.3841,13.304,13.3681,339600.0
2008-06-25 10:00:00,16.68,16.71,16.68,16.7,681600.0,13.3601,13.3841,13.3601,13.3761,681600.0
2008-06-25 10:10:00,16.7,16.8,16.7,16.8,348800.0,13.3761,13.4562,13.3761,13.4562,348800.0
2008-06-25 10:20:00,16.79,16.82,16.78,16.8,384800.0,13.4482,13.4722,13.4402,13.4562,384800.0
2008-06-25 10:30:00,16.8,16.8,16.79,16.8,416000.0,13.4562,13.4562,13.4482,13.4562,416000.0
2008-06-25 10:40:00,16.8,16.8,16.76,16.79,438800.0,13.4562,13.4562,13.4242,13.4482,438800.0
2008-06-25 10:50:00,16.8,16.8,16.75,16.77,280400.0,13.4562,13.4562,13.4162,13.4322,280400.0
2008-06-25 11:00:00,16.77,16.86,16.76,16.84,332400.0,13.4322,13.5043,13.4242,13.4883,332400.0
2008-06-25 11:10:00,16.84,16.85,16.78,16.83,288000.0,13.4883,13.4963,13.4402,13.4803,288000.0
2008-06-25 11:20:00,16.83,16.88,16.83,16.86,329600.0,13.4803,13.5203,13.4803,13.5043,329600.0
2008-06-25 11:30:00,16.86,16.88,16.85,16.86,238400.0,13.5043,13.5203,13.4963,13.5043,238400.0
2008-06-25 11:40:00,16.86,16.87,16.8,16.8,391600.0,13.5043,13.5123,13.4562,13.4562,391600.0
2008-06-25 11:50:00,16.81,16.84,16.78,16.79,216800.0,13.4642,13.4883,13.4402,13.4482,216800.0
2008-06-25 12:00:00,16.8,16.82,16.69,16.7,268000.0,13.4562,13.4722,13.3681,13.3761,268000.0
2008-06-25 12:10:00,16.7,16.76,16.7,16.72,170400.0,13.3761,13.4242,13.3761,13.3921,170400.0
2008-06-25 12:20:00,16.72,16.73,16.71,16.72,204400.0,13.3921,13.4002,13.3841,13.3921,204400.0
2008-06-25 12:30:00,16.72,16.73,16.71,16.72,101200.0,13.3921,13.4002,13.3841,13.3921,101200.0
2008-06-25 12:40:00,16.72,16.72,16.66,16.66,230000.0,13.3921,13.3921,13.3441,13.3441,230000.0
2008-06-25 12:50:00,16.65,16.67,16.61,16.67,214000.0,13.3361,13.3521,13.304,13.3521,214000.0
2008-06-25 13:00:00,16.67,16.68,16.66,16.67,154000.0,13.3521,13.3601,13.3441,13.3521,154000.0
2008-06-25 13:10:00,16.67,16.69,16.67,16.68,190800.0,13.3521,13.3681,13.3521,13.3601,190800.0
2008-06-25 13:20:00,16.68,16.69,16.67,16.67,214000.0,13.3601,13.3681,13.3521,13.3521,214000.0
2008-06-25 13:30:00,16.67,16.68,16.66,16.67,161200.0,13.3521,13.3601,13.3441,13.3521,161200.0
2008-06-25 13:40:00,16.67,16.69,16.67,16.67,246800.0,13.3521,13.3681,13.3521,13.3521,246800.0
2008-06-25 13:50:00,16.67,16.68,16.6,16.61,351600.0,13.3521,13.3601,13.296,13.304,351600.0
2008-06-25 14:00:00,16.61,16.62,16.59,16.6,440400.0,13.304,13.312,13.288,13.296,440400.0
2008-06-25 14:10:00,16.61,16.65,16.56,16.62,843200.0,13.304,13.3361,13.264,13.312,843200.0
2008-06-25 14:20:00,16.62,16.65,16.57,16.59,494800.0,13.312,13.3361,13.272,13.288,494800.0
2008-06-25 14:30:00,16.6,16.6,16.54,16.55,684800.0,13.296,13.296,13.248,13.256,684800.0
2008-06-25 14:40:00,16.56,16.56,16.48,16.5,654000.0,13.264,13.264,13.1999,13.2159,654000.0
2008-06-25 14:50:00,16.51,16.53,16.46,16.49,665200.0,13.2239,13.24,13.1839,13.2079,665200.0
2008-06-25 15:00:00,16.49,16.65,16.48,16.63,763200.0,13.2079,13.3361,13.1999,13.3201,763200.0
2008-06-25 15:10:00,16.63,16.65,16.59,16.59,606800.0,13.3201,13.3361,13.288,13.288,606800.0
2008-06-25 15:20:00,16.59,16.59,16.52,16.54,763200.0,13.288,13.288,13.232,13.248,763200.0
2008-06-25 15:30:00,16.54,16.54,16.46,16.5,854000.0,13.248,13.248,13.1839,13.2159,854000.0
2008-06-25 15:40:00,16.5,16.59,16.49,16.54,1366400.0,13.2159,13.288,13.2079,13.248,1366400.0
2008-06-25 15:50:00,16.55,16.62,16.47,16.5,1713200.0,13.256,13.312,13.1919,13.2159,1713200.0
2008-06-26 09:30:00,15.21,15.5,14.96,15.36,5169200.0,12.1827,12.415,11.9824,12.3028,5169200.0
2008-06-26 09:40:00,15.36,15.37,15.13,15.15,4452000.0,12.3028,12.3108,12.1186,12.1346,4452000.0
2008-06-26 09:50:00,15.16,15.17,15.04,15.08,3707600.0,12.1426,12.1506,12.0465,12.0786,3707600.0
2008-06-26 10:00:00,15.08,15.11,14.96,15.03,4021600.0,12.0786,12.1026,11.9824,12.0385,4021600.0
2008-06-26 10:10:00,15.03,15.11,14.97,15.05,2740400.0,12.0385,12.1026,11.9905,12.0545,2740400.0
2008-06-26 10:20:00,15.05,15.18,15.05,15.08,2322800.0,12.0545,12.1587,12.0545,12.0786,2322800.0
2008-06-26 10:30:00,15.08,15.09,15.0,15.01,1850000.0,12.0786,12.0866,12.0145,12.0225,1850000.0
2008-06-26 10:40:00,15.01,15.07,14.97,15.03,1619600.0,12.0225,12.0706,11.9905,12.0385,1619600.0
2008-06-26 10:50:00,15.03,15.06,15.01,15.01,1258800.0,12.0385,12.0625,12.0225,12.0225,1258800.0
2008-06-26 11:00:00,15.01,15.06,15.01,15.04,1154800.0,12.0225,12.0625,12.0225,12.0465,1154800.0
2008-06-26 11:10:00,15.04,15.04,15.02,15.02,891200.0,12.0465,12.0465,12.0305,12.0305,891200.0
2008-06-26 11:20:00,15.02,15.03,14.99,15.02,1221600.0,12.0305,12.0385,12.0065,12.0305,1221600.0
2008-06-26 11:30:00,15.01,15.03,15.0,15.01,788400.0,12.0225,12.0385,12.0145,12.0225,788400.0
2008-06-26 11:40:00,15.01,15.04,15.0,15.0,764800.0,12.0225,12.0465,12.0145,12.0145,764800.0
2008-06-26 11:50:00,15.01,15.11,14.99,15.06,1384000.0,12.0225,12.1026,12.0065,12.0625,1384000.0
2008-06-26 12:00:00,15.05,15.06,14.91,14.92,1340800.0,12.0545,12.0625,11.9424,11.9504,1340800.0
2008-06-26 12:10:00,14.92,14.94,14.88,14.91,930000.0,11.9504,11.9664,11.9184,11.9424,930000.0
2008-06-26 12:20:00,14.91,14.95,14.85,14.89,947200.0,11.9424,11.9744,11.8943,11.9264,947200.0
2008-06-26 12:30:00,14.89,14.91,14.87,14.89,1047200.0,11.9264,11.9424,11.9104,11.9264,1047200.0
2008-06-26 12:40:00,14.89,14.89,14.79,14.83,687200.0,11.9264,11.9264,11.8463,11.8783,687200.0
2008-06-26 12:50:00,14.83,14.83,14.75,14.76,977200.0,11.8783,11.8783,11.8142,11.8223,977200.0
2008-06-26 13:00:00,14.76,14.78,14.75,14.76,874000.0,11.8223,11.8383,11.8142,11.8223,874000.0
2008-06-26 13:10:00,14.76,14.76,14.66,14.66,1576000.0,11.8223,11.8223,11.7422,11.7422,1576000.0
2008-06-26 13:20:00,14.66,14.7,14.58,14.59,1247200.0,11.7422,11.7742,11.6781,11.6861,1247200.0
2008-06-26 13:30:00,14.59,14.71,14.56,14.7,1405600.0,11.6861,11.7822,11.6621,11.7742,1405600.0
2008-06-26 13:40:00,14.7,14.71,14.63,14.68,741600.0,11.7742,11.7822,11.7181,11.7582,741600.0
2008-06-26 13:50:00,14.68,14.75,14.65,14.65,1095200.0,11.7582,11.8142,11.7341,11.7341,1095200.0
2008-06-26 14:00:00,14.65,14.67,14.6,14.67,1649200.0,11.7341,11.7502,11.6941,11.7502,1649200.0
2008-06-26 14:10:00,14.67,14.67,14.51,14.52,1400000.0,11.7502,11.7502,11.622,11.63,1400000.0
2008-06-26 14:20:00,14.52,14.55,14.46,14.51,1399600.0,11.63,11.654,11.582,11.622,1399600.0
2008-06-26 14:30:00,14.51,14.51,14.41,14.49,1519200.0,11.622,11.622,11.5419,11.606,1519200.0
2008-06-26 14:40:00,14.49,14.54,14.45,14.46,1523600.0,11.606,11.646,11.574,11.582,1523600.0
2008-06-26 14:50:00,14.46,14.51,14.46,14.47,1016000.0,11.582,11.622,11.582,11.59,1016000.0
2008-06-26 15:00:00,14.47,14.55,14.47,14.54,1272800.0,11.59,11.654,11.59,11.646,1272800.0
2008-06-26 15:10:00,14.54,14.65,14.54,14.6,1362000.0,11.646,11.7341,11.646,11.6941,1362000.0
2008-06-26 15:20:00,14.6,14.78,14.6,14.77,1994800.0,11.6941,11.8383,11.6941,11.8303,1994800.0
2008-06-26 15:30:00,14.77,14.88,14.74,14.85,2700000.0,11.8303,11.9184,11.8062,11.8943,2700000.0
2008-06-26 15:40:00,14.85,14.99,14.82,14.96,3694000.0,11.8943,12.0065,11.8703,11.9824,3694000.0
2008-06-26 15:50:00,14.96,14.96,14.81,14.88,5077200.0,11.9824,11.9824,11.8623,11.9184,5077200.0
2008-06-27 09:30:00,14.93,14.96,14.76,14.88,1258800.0,11.9584,11.9824,11.8223,11.9184,1258800.0
2008-06-27 09:40:00,14.88,14.96,14.83,14.85,1026800.0,11.9184,11.9824,11.8783,11.8943,1026800.0
2008-06-27 09:50:00,14.85,15.06,14.84,14.97,926400.0,11.8943,12.0625,11.8863,11.9905,926400.0
2008-06-27 10:00:00,14.97,15.04,14.95,15.02,1392000.0,11.9905,12.0465,11.9744,12.0305,1392000.0
2008-06-27 10:10:00,15.02,15.03,14.95,14.97,824800.0,12.0305,12.0385,11.9744,11.9905,824800.0
2008-06-27 10:20:00,14.97,15.01,14.93,14.96,837200.0,11.9905,12.0225,11.9584,11.9824,837200.0
2008-06-27 10:30:00,14.96,15.08,14.96,15.05,1223200.0,11.9824,12.0786,11.9824,12.0545,1223200.0
2008-06-27 10:40:00,15.05,15.05,14.94,14.97,1110000.0,12.0545,12.0545,11.9664,11.9905,1110000.0
2008-06-27 10:50:00,14.97,14.97,14.88,14.97,574000.0,11.9905,11.9905,11.9184,11.9905,574000.0
2008-06-27 11:00:00,14.96,15.02,14.96,15.02,713600.0,11.9824,12.0305,11.9824,12.0305,713600.0
2008-06-27 11:10:00,15.01,15.04,14.98,15.02,1116800.0,12.0225,12.0465,11.9985,12.0305,1116800.0
2008-06-27 11:20:00,15.02,15.05,14.99,15.01,719600.0,12.0305,12.0545,12.0065,12.0225,719600.0
2008-06-27 11:30:00,15.01,15.04,15.0,15.03,410800.0,12.0225,12.0465,12.0145,12.0385,410800.0
2008-06-27 11:40:00,15.03,15.07,15.02,15.06,509600.0,12.0385,12.0706,12.0305,12.0625,509600.0
2008-06-27 11:50:00,15.06,15.28,15.04,15.24,1168000.0,12.0625,12.2388,12.0465,12.2067,1168000.0
2008-06-27 12:00:00,15.25,15.46,15.21,15.36,1635600.0,12.2147,12.3829,12.1827,12.3028,1635600.0
2008-06-27 12:10:00,15.36,15.39,15.26,15.29,821600.0,12.3028,12.3269,12.2227,12.2468,821600.0
2008-06-27 12:20:00,15.29,15.3,15.23,15.26,502800.0,12.2468,12.2548,12.1987,12.2227,502800.0
2008-06-27 12:30:00,15.25,15.29,15.19,15.2,536800.0,12.2147,12.2468,12.1667,12.1747,536800.0
2008-06-27 12:40:00,15.2,15.21,15.15,15.2,326400.0,12.1747,12.1827,12.1346,12.1747,326400.0
2008-06-27 12:50:00,15.2,15.22,15.16,15.17,274000.0,12.1747,12.1907,12.1426,12.1506,274000.0
2008-06-27 13:00:00,15.17,15.18,15.09,15.1,766400.0,12.1506,12.1587,12.0866,12.0946,766400.0
2008-06-27 13:10:00,15.1,15.13,15.09,15.1,494400.0,12.0946,12.1186,12.0866,12.0946,494400.0
2008-06-27 13:20:00,15.1,15.11,15.06,15.08,637600.0,12.0946,12.1026,12.0625,12.0786,637600.0
2008-06-27 13:30:00,15.07,15.1,15.04,15.06,378000.0,12.0706,12.0946,12.0465,12.0625,378000.0
2008-06-27 13:40:00,15.06,15.06,15.01,15.04,419200.0,12.0625,12.0625,12.0225,12.0465,419200.0
2008-06-27 13:50:00,15.04,15.07,15.0,15.04,544800.0,12.0465,12.0706,12.0145,12.0465,544800.0
2008-06-27 14:00:00,15.04,15.08,15.04,15.06,473200.0,12.0465,12.0786,12.0465,12.0625,473200.0
2008-06-27 14:10:00,15.06,15.15,15.04,15.09,445600.0,12.0625,12.1346,12.0465,12.0866,445600.0
2008-06-27 14:20:00,15.09,15.2,15.04,15.2,483600.0,12.0866,12.1747,12.0465,12.1747,483600.0
2008-06-27 14:30:00,15.2,15.22,15.18,15.22,623600.0,12.1747,12.1907,12.1587,12.1907,623600.0
2008-06-27 14:40:00,15.22,15.24,15.14,15.18,781200.0,12.1907,12.2067,12.1266,12.1587,781200.0
2008-06-27 14:50:00,15.18,15.18,15.13,15.15,264400.0,12.1587,12.1587,12.1186,12.1346,264400.0
2008-06-27 15:00:00,15.15,15.18,15.11,15.13,383200.0,12.1346,12.1587,12.1026,12.1186,383200.0
2008-06-27 15:10:00,15.13,15.15,15.1,15.11,620800.0,12.1186,12.1346,12.0946,12.1026,620800.0
2008-06-27 15:20:00,15.11,15.11,15.04,15.05,794800.0,12.1026,12.1026,12.0465,12.0545,794800.0
2008-06-27 15:30:00,15.05,15.1,15.03,15.04,687600.0,12.0545,12.0946,12.0385,12.0465,687600.0
2008-06-27 15:40:00,15.04,15.13,15.04,15.09,1058000.0,12.0465,12.1186,12.0465,12.0866,1058000.0
2008-06-27 15:50:00,15.09,15.09,15.04,15.06,1124400.0,12.0866,12.0866,12.0465,12.0625,1124400.0
2008-06-30 09:30:00,15.12,15.13,14.9,14.91,651600.0,12.1106,12.1186,11.9344,11.9424,651600.0
2008-06-30 09:40:00,14.93,15.02,14.87,14.97,466400.0,11.9584,12.0305,11.9104,11.9905,466400.0
2008-06-30 09:50:00,14.97,15.01,14.95,15.0,498000.0,11.9905,12.0225,11.9744,12.0145,498000.0
2008-06-30 10:00:00,15.0,15.06,14.98,15.01,608800.0,12.0145,12.0625,11.9985,12.0225,608800.0
2008-06-30 10:10:00,15.01,15.04,14.99,15.02,465200.0,12.0225,12.0465,12.0065,12.0305,465200.0
2008-06-30 10:20:00,15.02,15.04,14.99,15.01,469200.0,12.0305,12.0465,12.0065,12.0225,469200.0
2008-06-30 10:30:00,15.02,15.03,14.94,14.97,472800.0,12.0305,12.0385,11.9664,11.9905,472800.0
2008-06-30 10:40:00,14.97,15.0,14.93,15.0,318800.0,11.9905,12.0145,11.9584,12.0145,318800.0
2008-06-30 10:50:00,15.0,15.04,14.97,15.01,293600.0,12.0145,12.0465,11.9905,12.0225,293600.0
2008-06-30 11:00:00,15.01,15.04,14.95,14.95,242000.0,12.0225,12.0465,11.9744,11.9744,242000.0
2008-06-30 11:10:00,14.95,15.07,14.95,15.04,298800.0,11.9744,12.0706,11.9744,12.0465,298800.0
2008-06-30 11:20:00,15.05,15.13,15.0,15.12,352000.0,12.0545,12.1186,12.0145,12.1106,352000.0
2008-06-30 11:30:00,15.13,15.14,15.06,15.07,231200.0,12.1186,12.1266,12.0625,12.0706,231200.0
2008-06-30 11:40:00,15.06,15.09,14.95,14.99,420000.0,12.0625,12.0866,11.9744,12.0065,420000.0
2008-06-30 11:50:00,14.98,15.07,14.98,15.05,350000.0,11.9985,12.0706,11.9985,12.0545,350000.0
2008-06-30 12:00:00,15.05,15.06,15.03,15.05,329600.0,12.0545,12.0625,12.0385,12.0545,329600.0
2008-06-30 12:10:00,15.05,15.11,15.04,15.11,249200.0,12.0545,12.1026,12.0465,12.1026,249200.0
2008-06-30 12:20:00,15.11,15.12,15.07,15.08,349200.0,12.1026,12.1106,12.0706,12.0786,349200.0
2008-06-30 12:30:00,15.08,15.09,15.05,15.05,238400.0,12.0786,12.0866,12.0545,12.0545,238400.0
2008-06-30 12:40:00,15.05,15.09,15.03,15.08,256400.0,12.0545,12.0866,12.0385,12.0786,256400.0
2008-06-30 12:50:00,15.09,15.09,15.05,15.06,160000.0,12.0866,12.0866,12.0545,12.0625,160000.0
2008-06-30 13:00:00,15.06,15.06,15.03,15.04,232400.0,12.0625,12.0625,12.0385,12.0465,232400.0
2008-06-30 13:10:00,15.03,15.08,15.03,15.08,266000.0,12.0385,12.0786,12.0385,12.0786,266000.0
2008-06-30 13:20:00,15.08,15.1,15.07,15.07,239600.0,12.0786,12.0946,12.0706,12.0706,239600.0
2008-06-30 13:30:00,15.07,15.09,15.0,15.01,245600.0,12.0706,12.0866,12.0145,12.0225,245600.0
2008-06-30 13:40:00,15.01,15.03,14.95,15.0,625200.0,12.0225,12.0385,11.9744,12.0145,625200.0
2008-06-30 13:50:00,14.99,15.0,14.94,14.97,423600.0,12.0065,12.0145,11.9664,11.9905,423600.0
2008-06-30 14:00:00,14.97,15.05,14.96,15.0,984400.0,11.9905,12.0545,11.9824,12.0145,984400.0
2008-06-30 14:10:00,15.0,15.03,15.0,15.01,412400.0,12.0145,12.0385,12.0145,12.0225,412400.0
2008-06-30 14:20:00,15.01,15.04,15.0,15.02,310800.0,12.0225,12.0465,12.0145,12.0305,310800.0
2008-06-30 14:30:00,15.02,15.02,15.0,15.01,442400.0,12.0305,12.0305,12.0145,12.0225,442400.0
2008-06-30 14:40:00,15.01,15.06,15.01,15.06,373200.0,12.0225,12.0625,12.0225,12.0625,373200.0
2008-06-30 14:50:00,15.06,15.06,14.98,14.98,246800.0,12.0625,12.0625,11.9985,11.9985,246800.0
2008-06-30 15:00:00,14.98,15.02,14.98,14.99,309600.0,11.9985,12.0305,11.9985,12.0065,309600.0
2008-06-30 15:10:00,14.99,15.02,14.98,15.0,566000.0,12.0065,12.0305,11.9985,12.0145,566000.0
2008-06-30 15:20:00,15.01,15.01,14.98,14.99,680800.0,12.0225,12.0225,11.9985,12.0065,680800.0
2008-06-30 15:30:00,14.99,15.01,14.98,15.0,755200.0,12.0065,12.0225,11.9985,12.0145,755200.0
2008-06-30 15:40:00,15.0,15.01,14.95,14.96,1257200.0,12.0145,12.0225,11.9744,11.9824,1257200.0
2008-06-30 15:50:00,14.95,14.96,14.88,14.92,1421200.0,11.9744,11.9824,11.9184,11.9504,1421200.0
2008-07-01 09:30:00,14.9,14.91,14.72,14.74,1182400.0,11.9344,11.9424,11.7902,11.8062,1182400.0
2008-07-01 09:40:00,14.74,14.76,14.62,14.71,1112400.0,11.8062,11.8223,11.7101,11.7822,1112400.0
2008-07-01 09:50:00,14.71,14.74,14.69,14.72,534800.0,11.7822,11.8062,11.7662,11.7902,534800.0
2008-07-01 10:00:00,14.72,14.76,14.63,14.65,1151600.0,11.7902,11.8223,11.7181,11.7341,1151600.0
2008-07-01 10:10:00,14.65,14.66,14.6,14.64,879600.0,11.7341,11.7422,11.6941,11.7261,879600.0
2008-07-01 10:20:00,14.65,14.67,14.63,14.64,540400.0,11.7341,11.7502,11.7181,11.7261,540400.0
2008-07-01 10:30:00,14.64,14.71,14.64,14.69,691600.0,11.7261,11.7822,11.7261,11.7662,691600.0
2008-07-01 10:40:00,14.69,14.74,14.63,14.72,743200.0,11.7662,11.8062,11.7181,11.7902,743200.0
2008-07-01 10:50:00,14.73,14.75,14.69,14.75,478000.0,11.7982,11.8142,11.7662,11.8142,478000.0
2008-07-01 11:00:00,14.74,14.81,14.66,14.67,672800.0,11.8062,11.8623,11.7422,11.7502,672800.0
2008-07-01 11:10:00,14.66,14.69,14.63,14.64,499200.0,11.7422,11.7662,11.7181,11.7261,499200.0
2008-07-01 11:20:00,14.63,14.65,14.61,14.61,744400.0,11.7181,11.7341,11.7021,11.7021,744400.0
2008-07-01 11:30:00,14.61,14.61,14.59,14.6,278000.0,11.7021,11.7021,11.6861,11.6941,278000.0
2008-07-01 11:40:00,14.6,14.6,14.55,14.59,864400.0,11.6941,11.6941,11.654,11.6861,864400.0
2008-07-01 11:50:00,14.59,14.6,14.53,14.55,858800.0,11.6861,11.6941,11.638,11.654,858800.0
2008-07-01 12:00:00,14.55,14.56,14.52,14.52,497600.0,11.654,11.6621,11.63,11.63,497600.0
2008-07-01 12:10:00,14.52,14.53,14.41,14.48,883600.0,11.63,11.638,11.5419,11.598,883600.0
2008-07-01 12:20:00,14.48,14.5,14.41,14.45,534400.0,11.598,11.614,11.5419,11.574,534400.0
2008-07-01 12:30:00,14.45,14.5,14.45,14.49,531600.0,11.574,11.614,11.574,11.606,531600.0
2008-07-01 12:40:00,14.49,14.54,14.48,14.54,342000.0,11.606,11.646,11.598,11.646,342000.0
2008-07-01 12:50:00,14.54,14.56,14.51,14.53,388800.0,11.646,11.6621,11.622,11.638,388800.0
2008-07-01 13:00:00,14.53,14.53,14.46,14.46,424000.0,11.638,11.638,11.582,11.582,424000.0
2008-07-01 13:10:00,14.47,14.5,14.45,14.48,302800.0,11.59,11.614,11.574,11.598,302800.0
2008-07-01 13:20:00,14.48,14.55,14.47,14.51,581200.0,11.598,11.654,11.59,11.622,581200.0
2008-07-01 13:30:00,14.51,14.53,14.46,14.46,404000.0,11.622,11.638,11.582,11.582,404000.0
2008-07-01 13:40:00,14.46,14.55,14.44,14.54,462000.0,11.582,11.654,11.5659,11.646,462000.0
2008-07-01 13:50:00,14.54,14.6,14.51,14.59,713200.0,11.646,11.6941,11.622,11.6861,713200.0
2008-07-01 14:00:00,14.59,14.64,14.58,14.61,524800.0,11.6861,11.7261,11.6781,11.7021,524800.0
2008-07-01 14:10:00,14.61,14.66,14.6,14.6,564800.0,11.7021,11.7422,11.6941,11.6941,564800.0
2008-07-01 14:20:00,14.6,14.65,14.57,14.59,636800.0,11.6941,11.7341,11.6701,11.6861,636800.0
2008-07-01 14:30:00,14.6,14.67,14.59,14.64,800000.0,11.6941,11.7502,11.6861,11.7261,800000.0
2008-07-01 14:40:00,14.64,14.72,14.62,14.68,1009200.0,11.7261,11.7902,11.7101,11.7582,1009200.0
2008-07-01 14:50:00,14.69,14.71,14.68,14.7,656400.0,11.7662,11.7822,11.7582,11.7742,656400.0
2008-07-01 15:00:00,14.7,14.7,14.61,14.66,959600.0,11.7742,11.7742,11.7021,11.7422,959600.0
2008-07-01 15:10:00,14.66,14.73,14.64,14.7,1203200.0,11.7422,11.7982,11.7261,11.7742,1203200.0
2008-07-01 15:20:00,14.7,14.75,14.67,14.72,626800.0,11.7742,11.8142,11.7502,11.7902,626800.0
2008-07-01 15:30:00,14.72,14.78,14.71,14.75,881600.0,11.7902,11.8383,11.7822,11.8142,881600.0
2008-07-01 15:40:00,14.75,14.79,14.72,14.75,1151600.0,11.8142,11.8463,11.7902,11.8142,1151600.0
2008-07-01 15:50:00,14.75,14.78,14.74,14.75,1251600.0,11.8142,11.8383,11.8062,11.8142,1251600.0
2008-07-02 09:30:00,14.83,14.86,14.74,14.81,879200.0,11.8783,11.9023,11.8062,11.8623,879200.0
2008-07-02 09:40:00,14.82,14.92,14.79,14.82,754800.0,11.8703,11.9504,11.8463,11.8703,754800.0
2008-07-02 09:50:00,14.81,14.91,14.76,14.87,553600.0,11.8623,11.9424,11.8223,11.9104,553600.0
2008-07-02 10:00:00,14.88,14.98,14.87,14.94,506800.0,11.9184,11.9985,11.9104,11.9664,506800.0
2008-07-02 10:10:00,14.94,14.94,14.85,14.86,368800.0,11.9664,11.9664,11.8943,11.9023,368800.0
2008-07-02 10:20:00,14.86,14.92,14.85,14.87,261200.0,11.9023,11.9504,11.8943,11.9104,261200.0
2008-07-02 10:30:00,14.87,14.94,14.85,14.86,436400.0,11.9104,11.9664,11.8943,11.9023,436400.0
2008-07-02 10:40:00,14.85,14.93,14.85,14.87,418400.0,11.8943,11.9584,11.8943,11.9104,418400.0
2008-07-02 10:50:00,14.87,14.89,14.84,14.85,1181200.0,11.9104,11.9264,11.8863,11.8943,1181200.0
2008-07-02 11:00:00,14.85,14.86,14.78,14.81,448000.0,11.8943,11.9023,11.8383,11.8623,448000.0
2008-07-02 11:10:00,14.81,14.87,14.81,14.85,400800.0,11.8623,11.9104,11.8623,11.8943,400800.0
2008-07-02 11:20:00,14.85,14.85,14.75,14.75,342800.0,11.8943,11.8943,11.8142,11.8142,342800.0
2008-07-02 11:30:00,14.75,14.79,14.73,14.78,417600.0,11.8142,11.8463,11.7982,11.8383,417600.0
2008-07-02 11:40:00,14.78,14.8,14.7,14.76,410800.0,11.8383,11.8543,11.7742,11.8223,410800.0
2008-07-02 11:50:00,14.76,14.77,14.74,14.77,505200.0,11.8223,11.8303,11.8062,11.8303,505200.0
2008-07-02 12:00:00,14.77,14.83,14.76,14.82,322000.0,11.8303,11.8783,11.8223,11.8703,322000.0
2008-07-02 12:10:00,14.82,14.86,14.81,14.81,243600.0,11.8703,11.9023,11.8623,11.8623,243600.0
2008-07-02 12:20:00,14.81,14.81,14.75,14.76,294000.0,11.8623,11.8623,11.8142,11.8223,294000.0
2008-07-02 12:30:00,14.76,14.79,14.75,14.76,308800.0,11.8223,11.8463,11.8142,11.8223,308800.0
2008-07-02 12:40:00,14.76,14.79,14.74,14.76,425200.0,11.8223,11.8463,11.8062,11.8223,425200.0
2008-07-02 12:50:00,14.76,14.79,14.75,14.77,338000.0,11.8223,11.8463,11.8142,11.8303,338000.0
2008-07-02 13:00:00,14.77,14.77,14.74,14.75,475200.0,11.8303,11.8303,11.8062,11.8142,475200.0
2008-07-02 13:10:00,14.75,14.76,14.72,14.74,418000.0,11.8142,11.8223,11.7902,11.8062,418000.0
2008-07-02 13:20:00,14.74,14.78,14.74,14.76,371600.0,11.8062,11.8383,11.8062,11.8223,371600.0
2008-07-02 13:30:00,14.76,14.77,14.69,14.7,239600.0,11.8223,11.8303,11.7662,11.7742,239600.0
2008-07-02 13:40:00,14.71,14.72,14.67,14.72,350400.0,11.7822,11.7902,11.7502,11.7902,350400.0
2008-07-02 13:50:00,14.72,14.78,14.7,14.74,288000.0,11.7902,11.8383,11.7742,11.8062,288000.0
2008-07-02 14:00:00,14.74,14.75,14.7,14.75,365200.0,11.8062,11.8142,11.7742,11.8142,365200.0
2008-07-02 14:10:00,14.74,14.77,14.74,14.75,272400.0,11.8062,11.8303,11.8062,11.8142,272400.0
2008-07-02 14:20:00,14.75,14.76,14.65,14.65,487200.0,11.8142,11.8223,11.7341,11.7341,487200.0
2008-07-02 14:30:00,14.65,14.69,14.6,14.61,534000.0,11.7341,11.7662,11.6941,11.7021,534000.0
2008-07-02 14:40:00,14.6,14.68,14.6,14.66,409600.0,11.6941,11.7582,11.6941,11.7422,409600.0
2008-07-02 14:50:00,14.66,14.68,14.6,14.62,277600.0,11.7422,11.7582,11.6941,11.7101,277600.0
2008-07-02 15:00:00,14.61,14.67,14.58,14.6,652800.0,11.7021,11.7502,11.6781,11.6941,652800.0
2008-07-02 15:10:00,14.6,14.62,14.57,14.59,466800.0,11.6941,11.7101,11.6701,11.6861,466800.0
2008-07-02 15:20:00,14.58,14.63,14.57,14.57,453200.0,11.6781,11.7181,11.6701,11.6701,453200.0
2008-07-02 15:30:00,14.57,14.58,14.49,14.52,833200.0,11.6701,11.6781,11.606,11.63,833200.0
2008-07-02 15:40:00,14.52,14.56,14.51,14.54,611200.0,11.63,11.6621,11.622,11.646,611200.0
2008-07-02 15:50:00,14.54,14.56,14.5,14.51,1194400.0,11.646,11.6621,11.614,11.622,1194400.0
2008-07-03 08:30:00,14.5,14.5,14.5,14.5,800.0,11.614,11.614,11.614,11.614,800.0
2008-07-03 08:40:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 08:50:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:00:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:10:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:20:00,14.48,14.48,14.48,14.48,800.0,11.598,11.598,11.598,11.598,800.0
2008-07-03 09:30:00,14.57,14.62,14.36,14.39,955600.0,11.6701,11.7101,11.5019,11.5259,955600.0
2008-07-03 09:40:00,14.4,14.46,14.35,14.36,770000.0,11.5339,11.582,11.4939,11.5019,770000.0
2008-07-03 09:50:00,14.36,14.5,14.36,14.47,562000.0,11.5019,11.614,11.5019,11.59,562000.0
2008-07-03 10:00:00,14.47,14.61,14.4,14.54,783200.0,11.59,11.7021,11.5339,11.646,783200.0
2008-07-03 10:10:00,14.55,14.64,14.54,14.64,336400.0,11.654,11.7261,11.646,11.7261,336400.0
2008-07-03 10:20:00,14.63,14.68,14.61,14.67,331600.0,11.7181,11.7582,11.7021,11.7502,331600.0
2008-07-03 10:30:00,14.67,14.74,14.67,14.74,600800.0,11.7502,11.8062,11.7502,11.8062,600800.0
2008-07-03 10:40:00,14.74,14.79,14.72,14.77,587200.0,11.8062,11.8463,11.7902,11.8303,587200.0
2008-07-03 10:50:00,14.77,14.83,14.77,14.81,554400.0,11.8303,11.8783,11.8303,11.8623,554400.0
2008-07-03 11:00:00,14.81,14.86,14.8,14.83,536400.0,11.8623,11.9023,11.8543,11.8783,536400.0
2008-07-03 11:10:00,14.83,14.85,14.78,14.79,357600.0,11.8783,11.8943,11.8383,11.8463,357600.0
2008-07-03 11:20:00,14.79,14.81,14.74,14.8,328800.0,11.8463,11.8623,11.8062,11.8543,328800.0
2008-07-03 11:30:00,14.8,14.81,14.7,14.74,315200.0,11.8543,11.8623,11.7742,11.8062,315200.0
2008-07-03 11:40:00,14.74,14.75,14.72,14.74,240400.0,11.8062,11.8142,11.7902,11.8062,240400.0
2008-07-03 11:50:00,14.74,14.74,14.68,14.69,237600.0,11.8062,11.8062,11.7582,11.7662,237600.0
2008-07-03 12:00:00,14.69,14.71,14.63,14.64,248800.0,11.7662,11.7822,11.7181,11.7261,248800.0
2008-07-03 12:10:00,14.65,14.68,14.61,14.68,266800.0,11.7341,11.7582,11.7021,11.7582,266800.0
2008-07-03 12:20:00,14.67,14.7,14.66,14.68,256400.0,11.7502,11.7742,11.7422,11.7582,256400.0
2008-07-03 12:30:00,14.68,14.69,14.59,14.64,398000.0,11.7582,11.7662,11.6861,11.7261,398000.0
2008-07-03 12:40:00,14.64,14.68,14.62,14.66,373600.0,11.7261,11.7582,11.7101,11.7422,373600.0
2008-07-03 12:50:00,14.66,14.66,14.58,14.63,416000.0,11.7422,11.7422,11.6781,11.7181,416000.0
2008-07-07 09:30:00,14.64,14.81,14.61,14.61,977600.0,11.7261,11.8623,11.7021,11.7021,977600.0
2008-07-07 09:40:00,14.62,14.63,14.55,14.56,523600.0,11.7101,11.7181,11.654,11.6621,523600.0
2008-07-07 09:50:00,14.56,14.63,14.49,14.57,1012000.0,11.6621,11.7181,11.606,11.6701,1012000.0
2008-07-07 10:00:00,14.57,14.61,14.54,14.54,764400.0,11.6701,11.7021,11.646,11.646,764400.0
2008-07-07 10:10:00,14.54,14.63,14.54,14.6,707600.0,11.646,11.7181,11.646,11.6941,707600.0
2008-07-07 10:20:00,14.6,14.62,14.55,14.56,535600.0,11.6941,11.7101,11.654,11.6621,535600.0
2008-07-07 10:30:00,14.55,14.57,14.54,14.54,818400.0,11.654,11.6701,11.646,11.646,818400.0
2008-07-07 10:40:00,14.55,14.55,14.47,14.47,1212400.0,11.654,11.654,11.59,11.59,1212400.0
2008-07-07 10:50:00,14.48,14.49,14.43,14.44,347600.0,11.598,11.606,11.5579,11.5659,347600.0
2008-07-07 11:00:00,14.44,14.45,14.33,14.34,566800.0,11.5659,11.574,11.4778,11.4858,566800.0
2008-07-07 11:10:00,14.33,14.34,14.26,14.28,1251600.0,11.4778,11.4858,11.4218,11.4378,1251600.0
2008-07-07 11:20:00,14.29,14.37,14.28,14.37,1071600.0,11.4458,11.5099,11.4378,11.5099,1071600.0
2008-07-07 11:30:00,14.37,14.4,14.33,14.34,720400.0,11.5099,11.5339,11.4778,11.4858,720400.0
2008-07-07 11:40:00,14.34,14.34,14.26,14.27,728800.0,11.4858,11.4858,11.4218,11.4298,728800.0
2008-07-07 11:50:00,14.27,14.28,14.21,14.21,952800.0,11.4298,11.4378,11.3817,11.3817,952800.0
2008-07-07 12:00:00,14.21,14.23,14.17,14.19,865600.0,11.3817,11.3977,11.3497,11.3657,865600.0
2008-07-07 12:10:00,14.19,14.21,14.1,14.11,688400.0,11.3657,11.3817,11.2936,11.3016,688400.0
2008-07-07 12:20:00,14.11,14.13,14.05,14.1,760800.0,11.3016,11.3176,11.2536,11.2936,760800.0
2008-07-07 12:30:00,14.1,14.12,14.05,14.09,680000.0,11.2936,11.3096,11.2536,11.2856,680000.0
2008-07-07 12:40:00,14.09,14.13,14.02,14.02,592000.0,11.2856,11.3176,11.2295,11.2295,592000.0
2008-07-07 12:50:00,14.03,14.09,13.88,13.96,1211600.0,11.2375,11.2856,11.1174,11.1815,1211600.0
2008-07-07 13:00:00,13.96,14.09,13.95,14.04,981200.0,11.1815,11.2856,11.1735,11.2456,981200.0
2008-07-07 13:10:00,14.04,14.13,14.04,14.11,472400.0,11.2456,11.3176,11.2456,11.3016,472400.0
2008-07-07 13:20:00,14.11,14.12,14.06,14.06,437200.0,11.3016,11.3096,11.2616,11.2616,437200.0
2008-07-07 13:30:00,14.07,14.1,14.0,14.03,418000.0,11.2696,11.2936,11.2135,11.2375,418000.0
2008-07-07 13:40:00,14.03,14.05,13.99,14.03,501600.0,11.2375,11.2536,11.2055,11.2375,501600.0
2008-07-07 13:50:00,14.03,14.06,14.0,14.05,568000.0,11.2375,11.2616,11.2135,11.2536,568000.0
2008-07-07 14:00:00,14.05,14.1,14.02,14.03,765200.0,11.2536,11.2936,11.2295,11.2375,765200.0
2008-07-07 14:10:00,14.04,14.12,14.01,14.1,462000.0,11.2456,11.3096,11.2215,11.2936,462000.0
2008-07-07 14:20:00,14.1,14.13,14.08,14.1,580800.0,11.2936,11.3176,11.2776,11.2936,580800.0
2008-07-07 14:30:00,14.1,14.13,14.1,14.11,447600.0,11.2936,11.3176,11.2936,11.3016,447600.0
2008-07-07 14:40:00,14.11,14.11,14.06,14.1,414000.0,11.3016,11.3016,11.2616,11.2936,414000.0
2008-07-07 14:50:00,14.1,14.13,14.08,14.11,523200.0,11.2936,11.3176,11.2776,11.3016,523200.0
2008-07-07 15:00:00,14.12,14.13,14.09,14.1,944000.0,11.3096,11.3176,11.2856,11.2936,944000.0
2008-07-07 15:10:00,14.1,14.12,14.06,14.12,1149200.0,11.2936,11.3096,11.2616,11.3096,1149200.0
2008-07-07 15:20:00,14.12,14.17,14.1,14.17,1393200.0,11.3096,11.3497,11.2936,11.3497,1393200.0
2008-07-07 15:30:00,14.17,14.25,14.16,14.24,1726800.0,11.3497,11.4138,11.3417,11.4057,1726800.0
2008-07-07 15:40:00,14.24,14.26,14.16,14.17,1224000.0,11.4057,11.4218,11.3417,11.3497,1224000.0
2008-07-07 15:50:00,14.17,14.18,14.09,14.1,1659600.0,11.3497,11.3577,11.2856,11.2936,1659600.0
2008-07-08 09:30:00,14.1,14.15,13.96,13.98,1169600.0,11.2936,11.3337,11.1815,11.1975,1169600.0
2008-07-08 09:40:00,13.98,14.13,13.96,14.11,1094000.0,11.1975,11.3176,11.1815,11.3016,1094000.0
2008-07-08 09:50:00,14.12,14.2,14.0,14.04,876400.0,11.3096,11.3737,11.2135,11.2456,876400.0
2008-07-08 10:00:00,14.04,14.15,13.91,14.12,730000.0,11.2456,11.3337,11.1414,11.3096,730000.0
2008-07-08 10:10:00,14.12,14.15,13.95,14.03,569600.0,11.3096,11.3337,11.1735,11.2375,569600.0
2008-07-08 10:20:00,14.03,14.1,13.97,14.08,490800.0,11.2375,11.2936,11.1895,11.2776,490800.0
2008-07-08 10:30:00,14.08,14.09,14.05,14.07,366800.0,11.2776,11.2856,11.2536,11.2696,366800.0
2008-07-08 10:40:00,14.07,14.12,14.04,14.11,307200.0,11.2696,11.3096,11.2456,11.3016,307200.0
2008-07-08 10:50:00,14.12,14.2,14.12,14.19,287200.0,11.3096,11.3737,11.3096,11.3657,287200.0
2008-07-08 11:00:00,14.19,14.28,14.18,14.27,301200.0,11.3657,11.4378,11.3577,11.4298,301200.0
2008-07-08 11:10:00,14.27,14.35,14.25,14.31,316000.0,11.4298,11.4939,11.4138,11.4618,316000.0
2008-07-08 11:20:00,14.3,14.31,14.28,14.3,284800.0,11.4538,11.4618,11.4378,11.4538,284800.0
2008-07-08 11:30:00,14.31,14.32,14.25,14.27,231200.0,11.4618,11.4698,11.4138,11.4298,231200.0
2008-07-08 11:40:00,14.27,14.28,14.24,14.25,160400.0,11.4298,11.4378,11.4057,11.4138,160400.0
2008-07-08 11:50:00,14.25,14.29,14.22,14.24,209200.0,11.4138,11.4458,11.3897,11.4057,209200.0
2008-07-08 12:00:00,14.24,14.25,14.2,14.24,195200.0,11.4057,11.4138,11.3737,11.4057,195200.0
2008-07-08 12:10:00,14.24,14.26,14.24,14.25,572400.0,11.4057,11.4218,11.4057,11.4138,572400.0
2008-07-08 12:20:00,14.25,14.31,14.24,14.25,424400.0,11.4138,11.4618,11.4057,11.4138,424400.0
2008-07-08 12:30:00,14.25,14.27,14.23,14.24,260400.0,11.4138,11.4298,11.3977,11.4057,260400.0
2008-07-08 12:40:00,14.24,14.25,14.2,14.21,140800.0,11.4057,11.4138,11.3737,11.3817,140800.0
2008-07-08 12:50:00,14.2,14.27,14.18,14.26,1966400.0,11.3737,11.4298,11.3577,11.4218,1966400.0
2008-07-08 13:00:00,14.27,14.3,14.24,14.29,376000.0,11.4298,11.4538,11.4057,11.4458,376000.0
2008-07-08 13:10:00,14.29,14.3,14.23,14.24,178000.0,11.4458,11.4538,11.3977,11.4057,178000.0
2008-07-08 13:20:00,14.23,14.27,14.23,14.27,239600.0,11.3977,11.4298,11.3977,11.4298,239600.0
2008-07-08 13:30:00,14.27,14.28,14.21,14.22,250800.0,11.4298,11.4378,11.3817,11.3897,250800.0
2008-07-08 13:40:00,14.22,14.28,14.21,14.24,217600.0,11.3897,11.4378,11.3817,11.4057,217600.0
2008-07-08 13:50:00,14.24,14.27,14.23,14.25,203200.0,11.4057,11.4298,11.3977,11.4138,203200.0
2008-07-08 14:00:00,14.25,14.28,14.22,14.27,390000.0,11.4138,11.4378,11.3897,11.4298,390000.0
2008-07-08 14:10:00,14.27,14.31,14.27,14.3,248000.0,11.4298,11.4618,11.4298,11.4538,248000.0
2008-07-08 14:20:00,14.3,14.35,14.3,14.35,334800.0,11.4538,11.4939,11.4538,11.4939,334800.0
2008-07-08 14:30:00,14.35,14.41,14.33,14.4,382800.0,11.4939,11.5419,11.4778,11.5339,382800.0
2008-07-08 14:40:00,14.39,14.47,14.39,14.45,397200.0,11.5259,11.59,11.5259,11.574,397200.0
2008-07-08 14:50:00,14.45,14.5,14.42,14.49,402800.0,11.574,11.614,11.5499,11.606,402800.0
2008-07-08 15:00:00,14.49,14.51,14.46,14.51,505600.0,11.606,11.622,11.582,11.622,505600.0
2008-07-08 15:10:00,14.51,14.53,14.48,14.49,414400.0,11.622,11.638,11.598,11.606,414400.0
2008-07-08 15:20:00,14.49,14.5,14.45,14.49,463200.0,11.606,11.614,11.574,11.606,463200.0
2008-07-08 15:30:00,14.5,14.51,14.47,14.51,652400.0,11.614,11.622,11.59,11.622,652400.0
2008-07-08 15:40:00,14.51,14.55,14.51,14.53,772000.0,11.622,11.654,11.622,11.638,772000.0
2008-07-08 15:50:00,14.53,14.59,14.52,14.56,942000.0,11.638,11.6861,11.63,11.6621,942000.0
2008-07-09 09:30:00,14.61,14.61,14.22,14.25,635600.0,11.7021,11.7021,11.3897,11.4138,635600.0
2008-07-09 09:40:00,14.26,14.33,14.22,14.3,500800.0,11.4218,11.4778,11.3897,11.4538,500800.0
2008-07-09 09:50:00,14.3,14.3,14.17,14.19,494000.0,11.4538,11.4538,11.3497,11.3657,494000.0
2008-07-09 10:00:00,14.19,14.22,14.14,14.19,410800.0,11.3657,11.3897,11.3257,11.3657,410800.0
2008-07-09 10:10:00,14.19,14.28,14.18,14.28,259200.0,11.3657,11.4378,11.3577,11.4378,259200.0
2008-07-09 10:20:00,14.28,14.33,14.27,14.31,194400.0,11.4378,11.4778,11.4298,11.4618,194400.0
2008-07-09 10:30:00,14.3,14.31,14.18,14.21,327600.0,11.4538,11.4618,11.3577,11.3817,327600.0
2008-07-09 10:40:00,14.21,14.24,14.18,14.23,490000.0,11.3817,11.4057,11.3577,11.3977,490000.0
2008-07-09 10:50:00,14.24,14.3,14.22,14.27,461200.0,11.4057,11.4538,11.3897,11.4298,461200.0
2008-07-09 11:00:00,14.27,14.38,14.27,14.37,704000.0,11.4298,11.5179,11.4298,11.5099,704000.0
2008-07-09 11:10:00,14.37,14.39,14.35,14.37,689600.0,11.5099,11.5259,11.4939,11.5099,689600.0
2008-07-09 11:20:00,14.37,14.51,14.36,14.51,405200.0,11.5099,11.622,11.5019,11.622,405200.0
2008-07-09 11:30:00,14.51,14.51,14.43,14.44,440800.0,11.622,11.622,11.5579,11.5659,440800.0
2008-07-09 11:40:00,14.44,14.47,14.4,14.42,303600.0,11.5659,11.59,11.5339,11.5499,303600.0
2008-07-09 11:50:00,14.42,14.42,14.35,14.39,183600.0,11.5499,11.5499,11.4939,11.5259,183600.0
2008-07-09 12:00:00,14.39,14.4,14.37,14.4,254000.0,11.5259,11.5339,11.5099,11.5339,254000.0
2008-07-09 12:10:00,14.4,14.43,14.38,14.41,260000.0,11.5339,11.5579,11.5179,11.5419,260000.0
2008-07-09 12:20:00,14.41,14.44,14.39,14.4,222800.0,11.5419,11.5659,11.5259,11.5339,222800.0
2008-07-09 12:30:00,14.4,14.4,14.35,14.36,277600.0,11.5339,11.5339,11.4939,11.5019,277600.0
2008-07-09 12:40:00,14.36,14.38,14.34,14.36,278400.0,11.5019,11.5179,11.4858,11.5019,278400.0
2008-07-09 12:50:00,14.37,14.38,14.32,14.35,238800.0,11.5099,11.5179,11.4698,11.4939,238800.0
2008-07-09 13:00:00,14.35,14.35,14.29,14.3,402800.0,11.4939,11.4939,11.4458,11.4538,402800.0
2008-07-09 13:10:00,14.3,14.35,14.28,14.35,206000.0,11.4538,11.4939,11.4378,11.4939,206000.0
2008-07-09 13:20:00,14.35,14.39,14.34,14.38,273600.0,11.4939,11.5259,11.4858,11.5179,273600.0
2008-07-09 13:30:00,14.38,14.4,14.36,14.37,196400.0,11.5179,11.5339,11.5019,11.5099,196400.0
2008-07-09 13:40:00,14.37,14.4,14.34,14.35,192400.0,11.5099,11.5339,11.4858,11.4939,192400.0
2008-07-09 13:50:00,14.35,14.35,14.24,14.31,618000.0,11.4939,11.4939,11.4057,11.4618,618000.0
2008-07-09 14:00:00,14.31,14.35,14.27,14.33,680000.0,11.4618,11.4939,11.4298,11.4778,680000.0
2008-07-09 14:10:00,14.33,14.36,14.31,14.32,894400.0,11.4778,11.5019,11.4618,11.4698,894400.0
2008-07-09 14:20:00,14.32,14.33,14.29,14.3,1090000.0,11.4698,11.4778,11.4458,11.4538,1090000.0
2008-07-09 14:30:00,14.3,14.31,14.26,14.3,1271600.0,11.4538,11.4618,11.4218,11.4538,1271600.0
2008-07-09 14:40:00,14.31,14.31,14.26,14.28,1281200.0,11.4618,11.4618,11.4218,11.4378,1281200.0
2008-07-09 14:50:00,14.28,14.29,14.21,14.26,562000.0,11.4378,11.4458,11.3817,11.4218,562000.0
2008-07-09 15:00:00,14.25,14.26,14.21,14.22,930000.0,11.4138,11.4218,11.3817,11.3897,930000.0
2008-07-09 15:10:00,14.22,14.24,14.19,14.23,1460000.0,11.3897,11.4057,11.3657,11.3977,1460000.0
2008-07-09 15:20:00,14.22,14.24,14.21,14.23,829200.0,11.3897,11.4057,11.3817,11.3977,829200.0
2008-07-09 15:30:00,14.23,14.27,14.23,14.24,941600.0,11.3977,11.4298,11.3977,11.4057,941600.0
2008-07-09 15:40:00,14.24,14.26,14.22,14.25,1582000.0,11.4057,11.4218,11.3897,11.4138,1582000.0
2008-07-09 15:50:00,14.25,14.26,14.23,14.24,1915600.0,11.4138,11.4218,11.3977,11.4057,1915600.0
2008-07-10 09:30:00,14.21,14.24,14.0,14.0,545200.0,11.3817,11.4057,11.2135,11.2135,545200.0
2008-07-10 09:40:00,14.02,14.06,13.95,14.0,1018400.0,11.2295,11.2616,11.1735,11.2135,1018400.0
2008-07-10 09:50:00,14.0,14.02,13.89,13.89,602400.0,11.2135,11.2295,11.1254,11.1254,602400.0
2008-07-10 10:00:00,13.9,13.9,13.79,13.82,736800.0,11.1334,11.1334,11.0453,11.0693,736800.0
2008-07-10 10:10:00,13.82,13.85,13.76,13.84,829600.0,11.0693,11.0934,11.0213,11.0854,829600.0
2008-07-10 10:20:00,13.84,13.89,13.78,13.81,678000.0,11.0854,11.1254,11.0373,11.0613,678000.0
2008-07-10 10:30:00,13.81,13.83,13.78,13.8,411600.0,11.0613,11.0774,11.0373,11.0533,411600.0
2008-07-10 10:40:00,13.79,13.9,13.79,13.89,1010000.0,11.0453,11.1334,11.0453,11.1254,1010000.0
2008-07-10 10:50:00,13.89,13.94,13.87,13.9,496000.0,11.1254,11.1655,11.1094,11.1334,496000.0
2008-07-10 11:00:00,13.9,13.96,13.87,13.9,584800.0,11.1334,11.1815,11.1094,11.1334,584800.0
2008-07-10 11:10:00,13.9,13.93,13.87,13.9,551600.0,11.1334,11.1574,11.1094,11.1334,551600.0
2008-07-10 11:20:00,13.89,13.9,13.82,13.89,442800.0,11.1254,11.1334,11.0693,11.1254,442800.0
2008-07-10 11:30:00,13.89,13.97,13.85,13.97,520000.0,11.1254,11.1895,11.0934,11.1895,520000.0
2008-07-10 11:40:00,13.97,14.0,13.95,13.96,485200.0,11.1895,11.2135,11.1735,11.1815,485200.0
2008-07-10 11:50:00,13.96,14.0,13.95,13.96,232400.0,11.1815,11.2135,11.1735,11.1815,232400.0
2008-07-10 12:00:00,13.96,14.04,13.96,14.0,404400.0,11.1815,11.2456,11.1815,11.2135,404400.0
2008-07-10 12:10:00,13.99,14.02,13.97,14.01,183200.0,11.2055,11.2295,11.1895,11.2215,183200.0
2008-07-10 12:20:00,14.02,14.02,13.98,13.99,236000.0,11.2295,11.2295,11.1975,11.2055,236000.0
2008-07-10 12:30:00,14.0,14.0,13.94,13.95,259200.0,11.2135,11.2135,11.1655,11.1735,259200.0
2008-07-10 12:40:00,13.95,13.98,13.93,13.97,298800.0,11.1735,11.1975,11.1574,11.1895,298800.0
2008-07-10 12:50:00,13.97,13.97,13.95,13.97,578800.0,11.1895,11.1895,11.1735,11.1895,578800.0
2008-07-10 13:00:00,13.97,13.98,13.96,13.97,342800.0,11.1895,11.1975,11.1815,11.1895,342800.0
2008-07-10 13:10:00,13.97,13.98,13.95,13.96,657600.0,11.1895,11.1975,11.1735,11.1815,657600.0
2008-07-10 13:20:00,13.96,13.97,13.93,13.96,398400.0,11.1815,11.1895,11.1574,11.1815,398400.0
2008-07-10 13:30:00,13.96,13.99,13.95,13.99,407200.0,11.1815,11.2055,11.1735,11.2055,407200.0
2008-07-10 13:40:00,13.99,14.0,13.95,13.96,387600.0,11.2055,11.2135,11.1735,11.1815,387600.0
2008-07-10 13:50:00,13.96,13.98,13.95,13.96,382800.0,11.1815,11.1975,11.1735,11.1815,382800.0
2008-07-10 14:00:00,13.96,13.99,13.96,13.97,323600.0,11.1815,11.2055,11.1815,11.1895,323600.0
2008-07-10 14:10:00,13.97,13.97,13.85,13.86,466000.0,11.1895,11.1895,11.0934,11.1014,466000.0
2008-07-10 14:20:00,13.85,13.9,13.82,13.86,743200.0,11.0934,11.1334,11.0693,11.1014,743200.0
2008-07-10 14:30:00,13.86,13.89,13.85,13.87,372000.0,11.1014,11.1254,11.0934,11.1094,372000.0
2008-07-10 14:40:00,13.87,13.87,13.84,13.85,608800.0,11.1094,11.1094,11.0854,11.0934,608800.0
2008-07-10 14:50:00,13.85,13.88,13.82,13.85,818800.0,11.0934,11.1174,11.0693,11.0934,818800.0
2008-07-10 15:00:00,13.85,13.92,13.84,13.9,616400.0,11.0934,11.1494,11.0854,11.1334,616400.0
2008-07-10 15:10:00,13.9,13.92,13.86,13.89,490000.0,11.1334,11.1494,11.1014,11.1254,490000.0
2008-07-10 15:20:00,13.89,13.93,13.88,13.9,668800.0,11.1254,11.1574,11.1174,11.1334,668800.0
2008-07-10 15:30:00,13.9,13.91,13.84,13.87,660800.0,11.1334,11.1414,11.0854,11.1094,660800.0
2008-07-10 15:40:00,13.86,13.9,13.85,13.9,851200.0,11.1014,11.1334,11.0934,11.1334,851200.0
2008-07-10 15:50:00,13.9,13.94,13.86,13.92,749200.0,11.1334,11.1655,11.1014,11.1494,749200.0
2008-07-11 09:30:00,13.79,13.89,13.73,13.73,492800.0,11.0453,11.1254,10.9973,10.9973,492800.0
2008-07-11 09:40:00,13.73,13.85,13.68,13.82,649600.0,10.9973,11.0934,10.9572,11.0693,649600.0
2008-07-11 09:50:00,13.82,13.9,13.76,13.89,585200.0,11.0693,11.1334,11.0213,11.1254,585200.0
2008-07-11 10:00:00,13.89,13.92,13.84,13.91,396800.0,11.1254,11.1494,11.0854,11.1414,396800.0
2008-07-11 10:10:00,13.91,13.92,13.87,13.91,393200.0,11.1414,11.1494,11.1094,11.1414,393200.0
2008-07-11 10:20:00,13.91,13.93,13.8,13.87,594000.0,11.1414,11.1574,11.0533,11.1094,594000.0
2008-07-11 10:30:00,13.86,13.92,13.8,13.82,904400.0,11.1014,11.1494,11.0533,11.0693,904400.0
2008-07-11 10:40:00,13.82,13.89,13.81,13.88,424800.0,11.0693,11.1254,11.0613,11.1174,424800.0
2008-07-11 10:50:00,13.88,13.92,13.79,13.79,346800.0,11.1174,11.1494,11.0453,11.0453,346800.0
2008-07-11 11:00:00,13.79,13.82,13.72,13.73,266000.0,11.0453,11.0693,10.9892,10.9973,266000.0
2008-07-11 11:10:00,13.73,13.79,13.73,13.78,355200.0,10.9973,11.0453,10.9973,11.0373,355200.0
2008-07-11 11:20:00,13.78,13.78,13.7,13.72,204000.0,11.0373,11.0373,10.9732,10.9892,204000.0
2008-07-11 11:30:00,13.73,13.78,13.66,13.76,703600.0,10.9973,11.0373,10.9412,11.0213,703600.0
2008-07-11 11:40:00,13.77,13.84,13.77,13.82,291600.0,11.0293,11.0854,11.0293,11.0693,291600.0
2008-07-11 11:50:00,13.82,13.89,13.82,13.89,793600.0,11.0693,11.1254,11.0693,11.1254,793600.0
2008-07-11 12:00:00,13.88,13.9,13.86,13.88,432400.0,11.1174,11.1334,11.1014,11.1174,432400.0
2008-07-11 12:10:00,13.88,13.89,13.87,13.88,605200.0,11.1174,11.1254,11.1094,11.1174,605200.0
2008-07-11 12:20:00,13.88,13.95,13.87,13.92,719200.0,11.1174,11.1735,11.1094,11.1494,719200.0
2008-07-11 12:30:00,13.93,13.94,13.82,13.82,363200.0,11.1574,11.1655,11.0693,11.0693,363200.0
2008-07-11 12:40:00,13.81,13.87,13.8,13.85,274400.0,11.0613,11.1094,11.0533,11.0934,274400.0
2008-07-11 12:50:00,13.85,13.86,13.82,13.84,237600.0,11.0934,11.1014,11.0693,11.0854,237600.0
2008-07-11 13:00:00,13.84,13.86,13.83,13.85,194800.0,11.0854,11.1014,11.0774,11.0934,194800.0
2008-07-11 13:10:00,13.85,13.92,13.84,13.9,785200.0,11.0934,11.1494,11.0854,11.1334,785200.0
2008-07-11 13:20:00,13.9,13.97,13.9,13.94,704800.0,11.1334,11.1895,11.1334,11.1655,704800.0
2008-07-11 13:30:00,13.94,13.96,13.94,13.96,512800.0,11.1655,11.1815,11.1655,11.1815,512800.0
2008-07-11 13:40:00,13.96,13.97,13.93,13.94,434000.0,11.1815,11.1895,11.1574,11.1655,434000.0
2008-07-11 13:50:00,13.94,13.96,13.93,13.94,438000.0,11.1655,11.1815,11.1574,11.1655,438000.0
2008-07-11 14:00:00,13.94,14.0,13.92,13.97,422000.0,11.1655,11.2135,11.1494,11.1895,422000.0
2008-07-11 14:10:00,13.97,14.0,13.95,14.0,346000.0,11.1895,11.2135,11.1735,11.2135,346000.0
2008-07-11 14:20:00,14.0,14.01,13.91,13.92,367200.0,11.2135,11.2215,11.1414,11.1494,367200.0
2008-07-11 14:30:00,13.92,13.95,13.92,13.94,319200.0,11.1494,11.1735,11.1494,11.1655,319200.0
2008-07-11 14:40:00,13.94,14.07,13.93,14.06,548800.0,11.1655,11.2696,11.1574,11.2616,548800.0
2008-07-11 14:50:00,14.06,14.11,14.02,14.09,924000.0,11.2616,11.3016,11.2295,11.2856,924000.0
2008-07-11 15:00:00,14.09,14.22,14.06,14.18,1448400.0,11.2856,11.3897,11.2616,11.3577,1448400.0
2008-07-11 15:10:00,14.19,14.2,14.09,14.12,1542800.0,11.3657,11.3737,11.2856,11.3096,1542800.0
2008-07-11 15:20:00,14.12,14.16,14.11,14.11,1040000.0,11.3096,11.3417,11.3016,11.3016,1040000.0
2008-07-11 15:30:00,14.11,14.11,14.04,14.08,1554000.0,11.3016,11.3016,11.2456,11.2776,1554000.0
2008-07-11 15:40:00,14.08,14.11,14.07,14.09,1124800.0,11.2776,11.3016,11.2696,11.2856,1124800.0
2008-07-11 15:50:00,14.09,14.17,14.07,14.09,1414800.0,11.2856,11.3497,11.2696,11.2856,1414800.0
2008-07-14 09:30:00,14.26,14.3,14.13,14.28,365200.0,11.4218,11.4538,11.3176,11.4378,365200.0
2008-07-14 09:40:00,14.28,14.33,14.23,14.23,707200.0,11.4378,11.4778,11.3977,11.3977,707200.0
2008-07-14 09:50:00,14.23,14.23,14.05,14.11,490000.0,11.3977,11.3977,11.2536,11.3016,490000.0
2008-07-14 10:00:00,14.11,14.16,14.07,14.14,528800.0,11.3016,11.3417,11.2696,11.3257,528800.0
2008-07-14 10:10:00,14.13,14.16,14.08,14.15,542000.0,11.3176,11.3417,11.2776,11.3337,542000.0
2008-07-14 10:20:00,14.15,14.17,14.0,14.08,522400.0,11.3337,11.3497,11.2135,11.2776,522400.0
2008-07-14 10:30:00,14.08,14.19,14.08,14.13,642800.0,11.2776,11.3657,11.2776,11.3176,642800.0
2008-07-14 10:40:00,14.14,14.15,14.04,14.05,244400.0,11.3257,11.3337,11.2456,11.2536,244400.0
2008-07-14 10:50:00,14.05,14.13,14.04,14.1,240800.0,11.2536,11.3176,11.2456,11.2936,240800.0
2008-07-14 11:00:00,14.09,14.1,14.01,14.01,220400.0,11.2856,11.2936,11.2215,11.2215,220400.0
2008-07-14 11:10:00,14.01,14.04,13.95,14.03,433200.0,11.2215,11.2456,11.1735,11.2375,433200.0
2008-07-14 11:20:00,14.04,14.05,13.93,14.04,505600.0,11.2456,11.2536,11.1574,11.2456,505600.0
2008-07-14 11:30:00,14.04,14.05,13.98,14.02,310000.0,11.2456,11.2536,11.1975,11.2295,310000.0
2008-07-14 11:40:00,14.02,14.05,14.0,14.02,333600.0,11.2295,11.2536,11.2135,11.2295,333600.0
2008-07-14 11:50:00,14.01,14.01,13.9,13.97,419200.0,11.2215,11.2215,11.1334,11.1895,419200.0
2008-07-14 12:00:00,13.97,13.97,13.9,13.93,379200.0,11.1895,11.1895,11.1334,11.1574,379200.0
2008-07-14 12:10:00,13.93,13.99,13.92,13.96,386000.0,11.1574,11.2055,11.1494,11.1815,386000.0
2008-07-14 12:20:00,13.96,13.97,13.94,13.96,299600.0,11.1815,11.1895,11.1655,11.1815,299600.0
2008-07-14 12:30:00,13.95,14.03,13.95,14.03,417600.0,11.1735,11.2375,11.1735,11.2375,417600.0
2008-07-14 12:40:00,14.02,14.03,13.97,14.01,259200.0,11.2295,11.2375,11.1895,11.2215,259200.0
2008-07-14 12:50:00,14.01,14.04,13.98,13.99,172800.0,11.2215,11.2456,11.1975,11.2055,172800.0
2008-07-14 13:00:00,13.99,13.99,13.95,13.95,355600.0,11.2055,11.2055,11.1735,11.1735,355600.0
2008-07-14 13:10:00,13.95,14.0,13.92,13.99,190400.0,11.1735,11.2135,11.1494,11.2055,190400.0
2008-07-14 13:20:00,13.99,14.0,13.95,13.96,190800.0,11.2055,11.2135,11.1735,11.1815,190800.0
2008-07-14 13:30:00,13.96,13.96,13.93,13.95,382800.0,11.1815,11.1815,11.1574,11.1735,382800.0
2008-07-14 13:40:00,13.96,14.03,13.96,13.99,338800.0,11.1815,11.2375,11.1815,11.2055,338800.0
2008-07-14 13:50:00,13.99,14.01,13.96,13.99,307600.0,11.2055,11.2215,11.1815,11.2055,307600.0
2008-07-14 14:00:00,13.99,14.02,13.97,14.02,357200.0,11.2055,11.2295,11.1895,11.2295,357200.0
2008-07-14 14:10:00,14.01,14.04,13.98,14.0,314000.0,11.2215,11.2456,11.1975,11.2135,314000.0
2008-07-14 14:20:00,13.99,14.02,13.97,13.99,394000.0,11.2055,11.2295,11.1895,11.2055,394000.0
2008-07-14 14:30:00,13.99,14.01,13.97,13.99,447600.0,11.2055,11.2215,11.1895,11.2055,447600.0
2008-07-14 14:40:00,14.0,14.0,13.95,13.97,837200.0,11.2135,11.2135,11.1735,11.1895,837200.0
2008-07-14 14:50:00,13.97,13.99,13.94,13.99,216400.0,11.1895,11.2055,11.1655,11.2055,216400.0
2008-07-14 15:00:00,13.99,13.99,13.94,13.95,252800.0,11.2055,11.2055,11.1655,11.1735,252800.0
2008-07-14 15:10:00,13.95,13.97,13.95,13.95,230400.0,11.1735,11.1895,11.1735,11.1735,230400.0
2008-07-14 15:20:00,13.96,14.04,13.95,14.04,806400.0,11.1815,11.2456,11.1735,11.2456,806400.0
2008-07-14 15:30:00,14.04,14.09,14.02,14.06,488800.0,11.2456,11.2856,11.2295,11.2616,488800.0
2008-07-14 15:40:00,14.06,14.06,13.99,14.03,574000.0,11.2616,11.2616,11.2055,11.2375,574000.0
2008-07-14 15:50:00,14.03,14.03,13.96,13.96,660000.0,11.2375,11.2375,11.1815,11.1815,660000.0
2008-07-15 09:30:00,14.17,14.19,13.92,14.17,807200.0,11.3497,11.3657,11.1494,11.3497,807200.0
2008-07-15 09:40:00,14.17,14.26,14.14,14.15,541600.0,11.3497,11.4218,11.3257,11.3337,541600.0
2008-07-15 09:50:00,14.15,14.21,14.11,14.21,412800.0,11.3337,11.3817,11.3016,11.3817,412800.0
2008-07-15 10:00:00,14.21,14.22,13.95,13.99,917600.0,11.3817,11.3897,11.1735,11.2055,917600.0
2008-07-15 10:10:00,13.99,14.08,13.95,14.08,516400.0,11.2055,11.2776,11.1735,11.2776,516400.0
2008-07-15 10:20:00,14.08,14.1,14.03,14.03,351200.0,11.2776,11.2936,11.2375,11.2375,351200.0
2008-07-15 10:30:00,14.02,14.05,13.99,14.04,442400.0,11.2295,11.2536,11.2055,11.2456,442400.0
2008-07-15 10:40:00,14.04,14.05,14.02,14.04,343600.0,11.2456,11.2536,11.2295,11.2456,343600.0
2008-07-15 10:50:00,14.04,14.05,14.02,14.03,407200.0,11.2456,11.2536,11.2295,11.2375,407200.0
2008-07-15 11:00:00,14.03,14.19,14.03,14.17,645200.0,11.2375,11.3657,11.2375,11.3497,645200.0
2008-07-15 11:10:00,14.17,14.17,14.12,14.17,440800.0,11.3497,11.3497,11.3096,11.3497,440800.0
2008-07-15 11:20:00,14.18,14.22,14.08,14.09,484000.0,11.3577,11.3897,11.2776,11.2856,484000.0
2008-07-15 11:30:00,14.09,14.13,14.05,14.11,240000.0,11.2856,11.3176,11.2536,11.3016,240000.0
2008-07-15 11:40:00,14.11,14.14,14.1,14.13,367200.0,11.3016,11.3257,11.2936,11.3176,367200.0
2008-07-15 11:50:00,14.13,14.24,14.12,14.23,406000.0,11.3176,11.4057,11.3096,11.3977,406000.0
2008-07-15 12:00:00,14.22,14.26,14.16,14.2,535200.0,11.3897,11.4218,11.3417,11.3737,535200.0
2008-07-15 12:10:00,14.2,14.31,14.19,14.3,551200.0,11.3737,11.4618,11.3657,11.4538,551200.0
2008-07-15 12:20:00,14.3,14.31,14.24,14.27,358800.0,11.4538,11.4618,11.4057,11.4298,358800.0
2008-07-15 12:30:00,14.28,14.35,14.27,14.34,518400.0,11.4378,11.4939,11.4298,11.4858,518400.0
2008-07-15 12:40:00,14.34,14.39,14.29,14.29,838800.0,11.4858,11.5259,11.4458,11.4458,838800.0
2008-07-15 12:50:00,14.29,14.37,14.29,14.37,462400.0,11.4458,11.5099,11.4458,11.5099,462400.0
2008-07-15 13:00:00,14.37,14.39,14.32,14.36,530800.0,11.5099,11.5259,11.4698,11.5019,530800.0
2008-07-15 13:10:00,14.36,14.38,14.33,14.34,402400.0,11.5019,11.5179,11.4778,11.4858,402400.0
2008-07-15 13:20:00,14.34,14.35,14.23,14.24,561600.0,11.4858,11.4939,11.3977,11.4057,561600.0
2008-07-15 13:30:00,14.25,14.31,14.21,14.28,432000.0,11.4138,11.4618,11.3817,11.4378,432000.0
2008-07-15 13:40:00,14.28,14.35,14.28,14.35,581600.0,11.4378,11.4939,11.4378,11.4939,581600.0
2008-07-15 13:50:00,14.36,14.36,14.31,14.35,380800.0,11.5019,11.5019,11.4618,11.4939,380800.0
2008-07-15 14:00:00,14.35,14.37,14.28,14.3,347200.0,11.4939,11.5099,11.4378,11.4538,347200.0
2008-07-15 14:10:00,14.3,14.33,14.28,14.32,317600.0,11.4538,11.4778,11.4378,11.4698,317600.0
2008-07-15 14:20:00,14.31,14.34,14.27,14.3,310400.0,11.4618,11.4858,11.4298,11.4538,310400.0
2008-07-15 14:30:00,14.31,14.36,14.29,14.31,310800.0,11.4618,11.5019,11.4458,11.4618,310800.0
2008-07-15 14:40:00,14.3,14.38,14.29,14.37,924400.0,11.4538,11.5179,11.4458,11.5099,924400.0
2008-07-15 14:50:00,14.37,14.43,14.36,14.42,527600.0,11.5099,11.5579,11.5019,11.5499,527600.0
2008-07-15 15:00:00,14.42,14.5,14.41,14.49,610400.0,11.5499,11.614,11.5419,11.606,610400.0
2008-07-15 15:10:00,14.49,14.54,14.46,14.53,1000800.0,11.606,11.646,11.582,11.638,1000800.0
2008-07-15 15:20:00,14.53,14.53,14.47,14.48,705200.0,11.638,11.638,11.59,11.598,705200.0
2008-07-15 15:30:00,14.48,14.5,14.4,14.41,852000.0,11.598,11.614,11.5339,11.5419,852000.0
2008-07-15 15:40:00,14.42,14.43,14.37,14.38,1044000.0,11.5499,11.5579,11.5099,11.5179,1044000.0
2008-07-15 15:50:00,14.38,14.42,14.38,14.41,1092800.0,11.5179,11.5499,11.5179,11.5419,1092800.0
2008-07-16 09:30:00,14.4,14.42,14.1,14.21,927200.0,11.5339,11.5499,11.2936,11.3817,927200.0
2008-07-16 09:40:00,14.21,14.26,14.11,14.15,496000.0,11.3817,11.4218,11.3016,11.3337,496000.0
2008-07-16 09:50:00,14.15,14.25,14.15,14.21,842000.0,11.3337,11.4138,11.3337,11.3817,842000.0
2008-07-16 10:00:00,14.2,14.33,14.15,14.31,869600.0,11.3737,11.4778,11.3337,11.4618,869600.0
2008-07-16 10:10:00,14.32,14.34,14.23,14.25,1034800.0,11.4698,11.4858,11.3977,11.4138,1034800.0
2008-07-16 10:20:00,14.25,14.29,14.19,14.27,405200.0,11.4138,11.4458,11.3657,11.4298,405200.0
2008-07-16 10:30:00,14.27,14.37,14.21,14.35,662000.0,11.4298,11.5099,11.3817,11.4939,662000.0
2008-07-16 10:40:00,14.35,14.59,14.28,14.47,1544000.0,11.4939,11.6861,11.4378,11.59,1544000.0
2008-07-16 10:50:00,14.47,14.54,14.47,14.49,567200.0,11.59,11.646,11.59,11.606,567200.0
2008-07-16 11:00:00,14.49,14.56,14.49,14.52,625200.0,11.606,11.6621,11.606,11.63,625200.0
2008-07-16 11:10:00,14.51,14.53,14.48,14.48,432800.0,11.622,11.638,11.598,11.598,432800.0
2008-07-16 11:20:00,14.48,14.48,14.38,14.41,465200.0,11.598,11.598,11.5179,11.5419,465200.0
2008-07-16 11:30:00,14.41,14.43,14.36,14.36,288400.0,11.5419,11.5579,11.5019,11.5019,288400.0
2008-07-16 11:40:00,14.36,14.4,14.33,14.4,395600.0,11.5019,11.5339,11.4778,11.5339,395600.0
2008-07-16 11:50:00,14.4,14.44,14.38,14.4,224000.0,11.5339,11.5659,11.5179,11.5339,224000.0
2008-07-16 12:00:00,14.4,14.42,14.38,14.39,200800.0,11.5339,11.5499,11.5179,11.5259,200800.0
2008-07-16 12:10:00,14.39,14.47,14.37,14.45,332400.0,11.5259,11.59,11.5099,11.574,332400.0
2008-07-16 12:20:00,14.45,14.53,14.43,14.52,345200.0,11.574,11.638,11.5579,11.63,345200.0
2008-07-16 12:30:00,14.52,14.56,14.5,14.54,430400.0,11.63,11.6621,11.614,11.646,430400.0
2008-07-16 12:40:00,14.54,14.56,14.49,14.51,359600.0,11.646,11.6621,11.606,11.622,359600.0
2008-07-16 12:50:00,14.51,14.52,14.49,14.5,382000.0,11.622,11.63,11.606,11.614,382000.0
2008-07-16 13:00:00,14.5,14.53,14.49,14.51,343600.0,11.614,11.638,11.606,11.622,343600.0
2008-07-16 13:10:00,14.51,14.51,14.47,14.49,225200.0,11.622,11.622,11.59,11.606,225200.0
2008-07-16 13:20:00,14.49,14.53,14.47,14.49,228000.0,11.606,11.638,11.59,11.606,228000.0
2008-07-16 13:30:00,14.49,14.5,14.47,14.48,192800.0,11.606,11.614,11.59,11.598,192800.0
2008-07-16 13:40:00,14.49,14.49,14.46,14.47,229600.0,11.606,11.606,11.582,11.59,229600.0
2008-07-16 13:50:00,14.47,14.5,14.46,14.5,382400.0,11.59,11.614,11.582,11.614,382400.0
2008-07-16 14:00:00,14.5,14.51,14.43,14.45,844400.0,11.614,11.622,11.5579,11.574,844400.0
2008-07-16 14:10:00,14.44,14.57,14.44,14.55,368400.0,11.5659,11.6701,11.5659,11.654,368400.0
2008-07-16 14:20:00,14.55,14.56,14.51,14.52,274000.0,11.654,11.6621,11.622,11.63,274000.0
2008-07-16 14:30:00,14.52,14.57,14.5,14.54,381600.0,11.63,11.6701,11.614,11.646,381600.0
2008-07-16 14:40:00,14.55,14.56,14.52,14.55,841200.0,11.654,11.6621,11.63,11.654,841200.0
2008-07-16 14:50:00,14.54,14.54,14.49,14.51,398000.0,11.646,11.646,11.606,11.622,398000.0
2008-07-16 15:00:00,14.51,14.54,14.5,14.52,814000.0,11.622,11.646,11.614,11.63,814000.0
2008-07-16 15:10:00,14.53,14.55,14.51,14.55,330400.0,11.638,11.654,11.622,11.654,330400.0
2008-07-16 15:20:00,14.55,14.58,14.54,14.54,488400.0,11.654,11.6781,11.646,11.646,488400.0
2008-07-16 15:30:00,14.54,14.55,14.52,14.55,523200.0,11.646,11.654,11.63,11.654,523200.0
2008-07-16 15:40:00,14.55,14.55,14.5,14.52,906000.0,11.654,11.654,11.614,11.63,906000.0
2008-07-16 15:50:00,14.52,14.57,14.51,14.55,1706000.0,11.63,11.6701,11.622,11.654,1706000.0
2008-07-17 09:30:00,14.63,14.63,14.43,14.51,610400.0,11.7181,11.7181,11.5579,11.622,610400.0
2008-07-17 09:40:00,14.51,14.56,14.43,14.46,1026400.0,11.622,11.6621,11.5579,11.582,1026400.0
2008-07-17 09:50:00,14.47,14.5,14.45,14.49,675200.0,11.59,11.614,11.574,11.606,675200.0
2008-07-17 10:00:00,14.48,14.5,14.38,14.4,404000.0,11.598,11.614,11.5179,11.5339,404000.0
2008-07-17 10:10:00,14.39,14.47,14.38,14.47,318400.0,11.5259,11.59,11.5179,11.59,318400.0
2008-07-17 10:20:00,14.47,14.52,14.46,14.48,622400.0,11.59,11.63,11.582,11.598,622400.0
2008-07-17 10:30:00,14.49,14.59,14.48,14.55,437600.0,11.606,11.6861,11.598,11.654,437600.0
2008-07-17 10:40:00,14.54,14.56,14.42,14.45,405600.0,11.646,11.6621,11.5499,11.574,405600.0
2008-07-17 10:50:00,14.45,14.45,14.39,14.42,410000.0,11.574,11.574,11.5259,11.5499,410000.0
2008-07-17 11:00:00,14.42,14.42,14.27,14.3,551200.0,11.5499,11.5499,11.4298,11.4538,551200.0
2008-07-17 11:10:00,14.3,14.35,14.26,14.31,407200.0,11.4538,11.4939,11.4218,11.4618,407200.0
2008-07-17 11:20:00,14.31,14.34,14.25,14.33,721200.0,11.4618,11.4858,11.4138,11.4778,721200.0
2008-07-17 11:30:00,14.34,14.44,14.33,14.43,630800.0,11.4858,11.5659,11.4778,11.5579,630800.0
2008-07-17 11:40:00,14.43,14.49,14.43,14.47,590400.0,11.5579,11.606,11.5579,11.59,590400.0
2008-07-17 11:50:00,14.47,14.53,14.46,14.49,606000.0,11.59,11.638,11.582,11.606,606000.0
2008-07-17 12:00:00,14.49,14.5,14.47,14.48,621200.0,11.606,11.614,11.59,11.598,621200.0
2008-07-17 12:10:00,14.48,14.5,14.39,14.41,302400.0,11.598,11.614,11.5259,11.5419,302400.0
2008-07-17 12:20:00,14.4,14.43,14.34,14.35,372400.0,11.5339,11.5579,11.4858,11.4939,372400.0
2008-07-17 12:30:00,14.35,14.35,14.25,14.26,822400.0,11.4939,11.4939,11.4138,11.4218,822400.0
2008-07-17 12:40:00,14.27,14.41,14.23,14.39,590800.0,11.4298,11.5419,11.3977,11.5259,590800.0
2008-07-17 12:50:00,14.39,14.44,14.37,14.39,408800.0,11.5259,11.5659,11.5099,11.5259,408800.0
2008-07-17 13:00:00,14.38,14.43,14.34,14.43,340000.0,11.5179,11.5579,11.4858,11.5579,340000.0
2008-07-17 13:10:00,14.43,14.56,14.41,14.56,691600.0,11.5579,11.6621,11.5419,11.6621,691600.0
2008-07-17 13:20:00,14.55,14.56,14.47,14.49,580800.0,11.654,11.6621,11.59,11.606,580800.0
2008-07-17 13:30:00,14.49,14.57,14.49,14.56,424400.0,11.606,11.6701,11.606,11.6621,424400.0
2008-07-17 13:40:00,14.56,14.66,14.56,14.61,413200.0,11.6621,11.7422,11.6621,11.7021,413200.0
2008-07-17 13:50:00,14.61,14.65,14.57,14.65,428000.0,11.7021,11.7341,11.6701,11.7341,428000.0
2008-07-17 14:00:00,14.65,14.69,14.61,14.61,518800.0,11.7341,11.7662,11.7021,11.7021,518800.0
2008-07-17 14:10:00,14.61,14.63,14.56,14.56,874400.0,11.7021,11.7181,11.6621,11.6621,874400.0
2008-07-17 14:20:00,14.56,14.58,14.54,14.56,699200.0,11.6621,11.6781,11.646,11.6621,699200.0
2008-07-17 14:30:00,14.56,14.56,14.46,14.46,548400.0,11.6621,11.6621,11.582,11.582,548400.0
2008-07-17 14:40:00,14.46,14.51,14.46,14.5,460400.0,11.582,11.622,11.582,11.614,460400.0
2008-07-17 14:50:00,14.5,14.55,14.44,14.51,546000.0,11.614,11.654,11.5659,11.622,546000.0
2008-07-17 15:00:00,14.51,14.62,14.5,14.6,837600.0,11.622,11.7101,11.614,11.6941,837600.0
2008-07-17 15:10:00,14.6,14.64,14.6,14.63,752000.0,11.6941,11.7261,11.6941,11.7181,752000.0
2008-07-17 15:20:00,14.62,14.64,14.56,14.59,696800.0,11.7101,11.7261,11.6621,11.6861,696800.0
2008-07-17 15:30:00,14.59,14.62,14.53,14.55,832400.0,11.6861,11.7101,11.638,11.654,832400.0
2008-07-17 15:40:00,14.54,14.67,14.52,14.63,933200.0,11.646,11.7502,11.63,11.7181,933200.0
2008-07-17 15:50:00,14.63,14.65,14.6,14.65,1075200.0,11.7181,11.7341,11.6941,11.7341,1075200.0
2008-07-18 09:30:00,14.68,14.7,14.2,14.25,2750400.0,11.7582,11.7742,11.3737,11.4138,2750400.0
2008-07-18 09:40:00,14.27,14.33,14.13,14.21,649600.0,11.4298,11.4778,11.3176,11.3817,649600.0
2008-07-18 09:50:00,14.21,14.23,14.09,14.13,668000.0,11.3817,11.3977,11.2856,11.3176,668000.0
2008-07-18 10:00:00,14.14,14.2,14.08,14.19,598000.0,11.3257,11.3737,11.2776,11.3657,598000.0
2008-07-18 10:10:00,14.2,14.24,14.18,14.22,501200.0,11.3737,11.4057,11.3577,11.3897,501200.0
2008-07-18 10:20:00,14.22,14.22,14.14,14.17,362400.0,11.3897,11.3897,11.3257,11.3497,362400.0
2008-07-18 10:30:00,14.18,14.18,14.12,14.16,453200.0,11.3577,11.3577,11.3096,11.3417,453200.0
2008-07-18 10:40:00,14.16,14.27,14.14,14.26,260800.0,11.3417,11.4298,11.3257,11.4218,260800.0
2008-07-18 10:50:00,14.26,14.31,14.24,14.27,279600.0,11.4218,11.4618,11.4057,11.4298,279600.0
2008-07-18 11:00:00,14.27,14.37,14.27,14.37,388800.0,11.4298,11.5099,11.4298,11.5099,388800.0
2008-07-18 11:10:00,14.37,14.55,14.37,14.54,924400.0,11.5099,11.654,11.5099,11.646,924400.0
2008-07-18 11:20:00,14.54,14.55,14.46,14.47,445200.0,11.646,11.654,11.582,11.59,445200.0
2008-07-18 11:30:00,14.47,14.49,14.44,14.45,334800.0,11.59,11.606,11.5659,11.574,334800.0
2008-07-18 11:40:00,14.45,14.46,14.42,14.44,385200.0,11.574,11.582,11.5499,11.5659,385200.0
2008-07-18 11:50:00,14.45,14.46,14.38,14.4,212800.0,11.574,11.582,11.5179,11.5339,212800.0
2008-07-18 12:00:00,14.4,14.44,14.39,14.39,197600.0,11.5339,11.5659,11.5259,11.5259,197600.0
2008-07-18 12:10:00,14.39,14.43,14.38,14.42,283200.0,11.5259,11.5579,11.5179,11.5499,283200.0
2008-07-18 12:20:00,14.42,14.47,14.41,14.43,209600.0,11.5499,11.59,11.5419,11.5579,209600.0
2008-07-18 12:30:00,14.43,14.43,14.36,14.42,181600.0,11.5579,11.5579,11.5019,11.5499,181600.0
2008-07-18 12:40:00,14.41,14.42,14.39,14.4,128400.0,11.5419,11.5499,11.5259,11.5339,128400.0
2008-07-18 12:50:00,14.4,14.4,14.36,14.36,210000.0,11.5339,11.5339,11.5019,11.5019,210000.0
2008-07-18 13:00:00,14.38,14.44,14.37,14.4,211200.0,11.5179,11.5659,11.5099,11.5339,211200.0
2008-07-18 13:10:00,14.4,14.44,14.38,14.43,155200.0,11.5339,11.5659,11.5179,11.5579,155200.0
2008-07-18 13:20:00,14.42,14.46,14.41,14.45,178800.0,11.5499,11.582,11.5419,11.574,178800.0
2008-07-18 13:30:00,14.45,14.49,14.4,14.47,155600.0,11.574,11.606,11.5339,11.59,155600.0
2008-07-18 13:40:00,14.46,14.46,14.37,14.44,175600.0,11.582,11.582,11.5099,11.5659,175600.0
2008-07-18 13:50:00,14.44,14.45,14.42,14.42,92800.0,11.5659,11.574,11.5499,11.5499,92800.0
2008-07-18 14:00:00,14.42,14.45,14.4,14.42,189600.0,11.5499,11.574,11.5339,11.5499,189600.0
2008-07-18 14:10:00,14.42,14.48,14.42,14.46,167200.0,11.5499,11.598,11.5499,11.582,167200.0
2008-07-18 14:20:00,14.47,14.47,14.43,14.44,216800.0,11.59,11.59,11.5579,11.5659,216800.0
2008-07-18 14:30:00,14.44,14.44,14.39,14.41,208400.0,11.5659,11.5659,11.5259,11.5419,208400.0
2008-07-18 14:40:00,14.42,14.43,14.41,14.41,180000.0,11.5499,11.5579,11.5419,11.5419,180000.0
2008-07-18 14:50:00,14.41,14.42,14.37,14.4,237200.0,11.5419,11.5499,11.5099,11.5339,237200.0
2008-07-18 15:00:00,14.4,14.43,14.4,14.42,248000.0,11.5339,11.5579,11.5339,11.5499,248000.0
2008-07-18 15:10:00,14.43,14.46,14.42,14.43,262000.0,11.5579,11.582,11.5499,11.5579,262000.0
2008-07-18 15:20:00,14.43,14.46,14.42,14.45,286000.0,11.5579,11.582,11.5499,11.574,286000.0
2008-07-18 15:30:00,14.46,14.5,14.45,14.49,375200.0,11.582,11.614,11.574,11.606,375200.0
2008-07-18 15:40:00,14.49,14.54,14.49,14.53,572400.0,11.606,11.646,11.606,11.638,572400.0
2008-07-18 15:50:00,14.53,14.55,14.51,14.54,1029200.0,11.638,11.654,11.622,11.646,1029200.0
2008-07-21 09:30:00,14.31,14.42,14.12,14.37,876400.0,11.4618,11.5499,11.3096,11.5099,876400.0
2008-07-21 09:40:00,14.36,14.47,14.35,14.38,321600.0,11.5019,11.59,11.4939,11.5179,321600.0
2008-07-21 09:50:00,14.38,14.44,14.32,14.37,387600.0,11.5179,11.5659,11.4698,11.5099,387600.0
2008-07-21 10:00:00,14.38,14.4,14.26,14.28,239200.0,11.5179,11.5339,11.4218,11.4378,239200.0
2008-07-21 10:10:00,14.29,14.39,14.28,14.39,246000.0,11.4458,11.5259,11.4378,11.5259,246000.0
2008-07-21 10:20:00,14.38,14.38,14.26,14.28,442400.0,11.5179,11.5179,11.4218,11.4378,442400.0
2008-07-21 10:30:00,14.28,14.29,14.27,14.28,215600.0,11.4378,11.4458,11.4298,11.4378,215600.0
2008-07-21 10:40:00,14.28,14.31,14.25,14.28,200800.0,11.4378,11.4618,11.4138,11.4378,200800.0
2008-07-21 10:50:00,14.27,14.27,14.16,14.17,438800.0,11.4298,11.4298,11.3417,11.3497,438800.0
2008-07-21 11:00:00,14.17,14.19,14.13,14.19,301200.0,11.3497,11.3657,11.3176,11.3657,301200.0
2008-07-21 11:10:00,14.19,14.24,14.19,14.24,368800.0,11.3657,11.4057,11.3657,11.4057,368800.0
2008-07-21 11:20:00,14.24,14.3,14.23,14.28,231600.0,11.4057,11.4538,11.3977,11.4378,231600.0
2008-07-21 11:30:00,14.27,14.28,14.21,14.26,267600.0,11.4298,11.4378,11.3817,11.4218,267600.0
2008-07-21 11:40:00,14.26,14.28,14.24,14.26,174000.0,11.4218,11.4378,11.4057,11.4218,174000.0
2008-07-21 11:50:00,14.26,14.28,14.21,14.21,254400.0,11.4218,11.4378,11.3817,11.3817,254400.0
2008-07-21 12:00:00,14.21,14.28,14.21,14.27,334800.0,11.3817,11.4378,11.3817,11.4298,334800.0
2008-07-21 12:10:00,14.27,14.28,14.24,14.26,184000.0,11.4298,11.4378,11.4057,11.4218,184000.0
2008-07-21 12:20:00,14.27,14.31,14.26,14.31,300000.0,11.4298,11.4618,11.4218,11.4618,300000.0
2008-07-21 12:30:00,14.3,14.32,14.29,14.29,164800.0,11.4538,11.4698,11.4458,11.4458,164800.0
2008-07-21 12:40:00,14.29,14.32,14.28,14.29,164800.0,11.4458,11.4698,11.4378,11.4458,164800.0
2008-07-21 12:50:00,14.29,14.29,14.25,14.28,95600.0,11.4458,11.4458,11.4138,11.4378,95600.0
2008-07-21 13:00:00,14.26,14.28,14.24,14.28,141600.0,11.4218,11.4378,11.4057,11.4378,141600.0
2008-07-21 13:10:00,14.28,14.31,14.27,14.29,132800.0,11.4378,11.4618,11.4298,11.4458,132800.0
2008-07-21 13:20:00,14.29,14.31,14.27,14.3,234400.0,11.4458,11.4618,11.4298,11.4538,234400.0
2008-07-21 13:30:00,14.31,14.34,14.29,14.33,118400.0,11.4618,11.4858,11.4458,11.4778,118400.0
2008-07-21 13:40:00,14.33,14.33,14.29,14.29,85600.0,11.4778,11.4778,11.4458,11.4458,85600.0
2008-07-21 13:50:00,14.3,14.35,14.29,14.35,190000.0,11.4538,11.4939,11.4458,11.4939,190000.0
2008-07-21 14:00:00,14.35,14.36,14.3,14.31,211600.0,11.4939,11.5019,11.4538,11.4618,211600.0
2008-07-21 14:10:00,14.3,14.33,14.3,14.31,197200.0,11.4538,11.4778,11.4538,11.4618,197200.0
2008-07-21 14:20:00,14.31,14.35,14.3,14.31,254800.0,11.4618,11.4939,11.4538,11.4618,254800.0
2008-07-21 14:30:00,14.31,14.34,14.31,14.31,216400.0,11.4618,11.4858,11.4618,11.4618,216400.0
2008-07-21 14:40:00,14.31,14.31,14.3,14.31,171200.0,11.4618,11.4618,11.4538,11.4618,171200.0
2008-07-21 14:50:00,14.31,14.34,14.31,14.34,142000.0,11.4618,11.4858,11.4618,11.4858,142000.0
2008-07-21 15:00:00,14.34,14.34,14.29,14.33,374800.0,11.4858,11.4858,11.4458,11.4778,374800.0
2008-07-21 15:10:00,14.33,14.37,14.33,14.35,266400.0,11.4778,11.5099,11.4778,11.4939,266400.0
2008-07-21 15:20:00,14.35,14.37,14.33,14.34,248400.0,11.4939,11.5099,11.4778,11.4858,248400.0
2008-07-21 15:30:00,14.34,14.38,14.32,14.36,346000.0,11.4858,11.5179,11.4698,11.5019,346000.0
2008-07-21 15:40:00,14.36,14.39,14.32,14.36,453200.0,11.5019,11.5259,11.4698,11.5019,453200.0
2008-07-21 15:50:00,14.36,14.38,14.33,14.37,471200.0,11.5019,11.5179,11.4778,11.5099,471200.0
2008-07-22 09:30:00,14.31,14.42,14.16,14.32,606400.0,11.4618,11.5499,11.3417,11.4698,606400.0
2008-07-22 09:40:00,14.32,14.35,14.26,14.33,418800.0,11.4698,11.4939,11.4218,11.4778,418800.0
2008-07-22 09:50:00,14.33,14.33,14.19,14.29,657600.0,11.4778,11.4778,11.3657,11.4458,657600.0
2008-07-22 10:00:00,14.29,14.4,14.28,14.3,444000.0,11.4458,11.5339,11.4378,11.4538,444000.0
2008-07-22 10:10:00,14.3,14.41,14.28,14.41,356400.0,11.4538,11.5419,11.4378,11.5419,356400.0
2008-07-22 10:20:00,14.42,14.43,14.34,14.35,377600.0,11.5499,11.5579,11.4858,11.4939,377600.0
2008-07-22 10:30:00,14.34,14.36,14.31,14.34,296400.0,11.4858,11.5019,11.4618,11.4858,296400.0
2008-07-22 10:40:00,14.34,14.37,14.33,14.36,179600.0,11.4858,11.5099,11.4778,11.5019,179600.0
2008-07-22 10:50:00,14.36,14.38,14.27,14.27,189600.0,11.5019,11.5179,11.4298,11.4298,189600.0
2008-07-22 11:00:00,14.28,14.36,14.27,14.3,448800.0,11.4378,11.5019,11.4298,11.4538,448800.0
2008-07-22 11:10:00,14.3,14.36,14.27,14.3,381600.0,11.4538,11.5019,11.4298,11.4538,381600.0
2008-07-22 11:20:00,14.3,14.35,14.28,14.3,339200.0,11.4538,11.4939,11.4378,11.4538,339200.0
2008-07-22 11:30:00,14.3,14.31,14.26,14.26,211600.0,11.4538,11.4618,11.4218,11.4218,211600.0
2008-07-22 11:40:00,14.27,14.29,14.26,14.27,213600.0,11.4298,11.4458,11.4218,11.4298,213600.0
2008-07-22 11:50:00,14.27,14.28,14.22,14.28,426800.0,11.4298,11.4378,11.3897,11.4378,426800.0
2008-07-22 12:00:00,14.28,14.39,14.27,14.38,234400.0,11.4378,11.5259,11.4298,11.5179,234400.0
2008-07-22 12:10:00,14.39,14.39,14.31,14.34,153600.0,11.5259,11.5259,11.4618,11.4858,153600.0
2008-07-22 12:20:00,14.34,14.38,14.28,14.3,186800.0,11.4858,11.5179,11.4378,11.4538,186800.0
2008-07-22 12:30:00,14.3,14.33,14.3,14.32,130000.0,11.4538,11.4778,11.4538,11.4698,130000.0
2008-07-22 12:40:00,14.32,14.37,14.29,14.37,224800.0,11.4698,11.5099,11.4458,11.5099,224800.0
2008-07-22 12:50:00,14.37,14.37,14.31,14.31,173200.0,11.5099,11.5099,11.4618,11.4618,173200.0
2008-07-22 13:00:00,14.31,14.33,14.28,14.3,206000.0,11.4618,11.4778,11.4378,11.4538,206000.0
2008-07-22 13:10:00,14.3,14.34,14.28,14.3,214400.0,11.4538,11.4858,11.4378,11.4538,214400.0
2008-07-22 13:20:00,14.31,14.39,14.31,14.38,419200.0,11.4618,11.5259,11.4618,11.5179,419200.0
2008-07-22 13:30:00,14.38,14.45,14.38,14.44,513600.0,11.5179,11.574,11.5179,11.5659,513600.0
2008-07-22 13:40:00,14.44,14.46,14.42,14.45,232000.0,11.5659,11.582,11.5499,11.574,232000.0
2008-07-22 13:50:00,14.46,14.48,14.45,14.46,248400.0,11.582,11.598,11.574,11.582,248400.0
2008-07-22 14:00:00,14.46,14.49,14.44,14.47,463200.0,11.582,11.606,11.5659,11.59,463200.0
2008-07-22 14:10:00,14.46,14.47,14.37,14.38,342000.0,11.582,11.59,11.5099,11.5179,342000.0
2008-07-22 14:20:00,14.38,14.44,14.38,14.43,421200.0,11.5179,11.5659,11.5179,11.5579,421200.0
2008-07-22 14:30:00,14.43,14.45,14.39,14.45,290800.0,11.5579,11.574,11.5259,11.574,290800.0
2008-07-22 14:40:00,14.45,14.47,14.44,14.46,393200.0,11.574,11.59,11.5659,11.582,393200.0
2008-07-22 14:50:00,14.47,14.47,14.42,14.44,395600.0,11.59,11.59,11.5499,11.5659,395600.0
2008-07-22 15:00:00,14.44,14.47,14.44,14.46,428400.0,11.5659,11.59,11.5659,11.582,428400.0
2008-07-22 15:10:00,14.46,14.5,14.46,14.47,544800.0,11.582,11.614,11.582,11.59,544800.0
2008-07-22 15:20:00,14.47,14.54,14.47,14.54,517200.0,11.59,11.646,11.59,11.646,517200.0
2008-07-22 15:30:00,14.53,14.56,14.51,14.55,439200.0,11.638,11.6621,11.622,11.654,439200.0
2008-07-22 15:40:00,14.56,14.63,14.56,14.63,807600.0,11.6621,11.7181,11.6621,11.7181,807600.0
2008-07-22 15:50:00,14.63,14.67,14.62,14.66,1027200.0,11.7181,11.7502,11.7101,11.7422,1027200.0
2008-07-23 09:30:00,14.64,14.92,14.64,14.74,907200.0,11.7261,11.9504,11.7261,11.8062,907200.0
2008-07-23 09:40:00,14.74,14.82,14.72,14.76,836800.0,11.8062,11.8703,11.7902,11.8223,836800.0
2008-07-23 09:50:00,14.76,14.83,14.76,14.83,652800.0,11.8223,11.8783,11.8223,11.8783,652800.0
2008-07-23 10:00:00,14.82,14.96,14.82,14.9,514800.0,11.8703,11.9824,11.8703,11.9344,514800.0
2008-07-23 10:10:00,14.91,14.96,14.9,14.95,352000.0,11.9424,11.9824,11.9344,11.9744,352000.0
2008-07-23 10:20:00,14.95,15.0,14.95,14.99,444400.0,11.9744,12.0145,11.9744,12.0065,444400.0
2008-07-23 10:30:00,14.99,15.11,14.97,15.07,708400.0,12.0065,12.1026,11.9905,12.0706,708400.0
2008-07-23 10:40:00,15.07,15.1,14.99,15.0,392800.0,12.0706,12.0946,12.0065,12.0145,392800.0
2008-07-23 10:50:00,14.99,15.02,14.94,14.94,404800.0,12.0065,12.0305,11.9664,11.9664,404800.0
2008-07-23 11:00:00,14.95,14.96,14.89,14.95,678000.0,11.9744,11.9824,11.9264,11.9744,678000.0
2008-07-23 11:10:00,14.96,15.02,14.95,15.0,348800.0,11.9824,12.0305,11.9744,12.0145,348800.0
2008-07-23 11:20:00,15.0,15.0,14.95,14.96,448800.0,12.0145,12.0145,11.9744,11.9824,448800.0
2008-07-23 11:30:00,14.96,14.96,14.88,14.88,454800.0,11.9824,11.9824,11.9184,11.9184,454800.0
2008-07-23 11:40:00,14.88,14.88,14.83,14.85,475600.0,11.9184,11.9184,11.8783,11.8943,475600.0
2008-07-23 11:50:00,14.85,14.86,14.81,14.81,309600.0,11.8943,11.9023,11.8623,11.8623,309600.0
2008-07-23 12:00:00,14.81,14.83,14.77,14.77,318800.0,11.8623,11.8783,11.8303,11.8303,318800.0
2008-07-23 12:10:00,14.78,14.78,14.67,14.7,383200.0,11.8383,11.8383,11.7502,11.7742,383200.0
2008-07-23 12:20:00,14.7,14.7,14.65,14.69,301600.0,11.7742,11.7742,11.7341,11.7662,301600.0
2008-07-23 12:30:00,14.69,14.72,14.63,14.72,252400.0,11.7662,11.7902,11.7181,11.7902,252400.0
2008-07-23 12:40:00,14.72,14.74,14.72,14.74,210000.0,11.7902,11.8062,11.7902,11.8062,210000.0
2008-07-23 12:50:00,14.74,14.78,14.73,14.77,208400.0,11.8062,11.8383,11.7982,11.8303,208400.0
2008-07-23 13:00:00,14.77,14.78,14.71,14.71,177200.0,11.8303,11.8383,11.7822,11.7822,177200.0
2008-07-23 13:10:00,14.72,14.78,14.71,14.78,114800.0,11.7902,11.8383,11.7822,11.8383,114800.0
2008-07-23 13:20:00,14.78,14.8,14.76,14.78,157200.0,11.8383,11.8543,11.8223,11.8383,157200.0
2008-07-23 13:30:00,14.78,14.8,14.74,14.8,182000.0,11.8383,11.8543,11.8062,11.8543,182000.0
2008-07-23 13:40:00,14.8,14.82,14.75,14.76,252400.0,11.8543,11.8703,11.8142,11.8223,252400.0
2008-07-23 13:50:00,14.76,14.77,14.63,14.71,388800.0,11.8223,11.8303,11.7181,11.7822,388800.0
2008-07-23 14:00:00,14.7,14.82,14.69,14.81,302400.0,11.7742,11.8703,11.7662,11.8623,302400.0
2008-07-23 14:10:00,14.81,14.81,14.72,14.76,199200.0,11.8623,11.8623,11.7902,11.8223,199200.0
2008-07-23 14:20:00,14.77,14.83,14.75,14.82,182400.0,11.8303,11.8783,11.8142,11.8703,182400.0
2008-07-23 14:30:00,14.83,14.87,14.8,14.81,230400.0,11.8783,11.9104,11.8543,11.8623,230400.0
2008-07-23 14:40:00,14.82,14.82,14.76,14.77,150800.0,11.8703,11.8703,11.8223,11.8303,150800.0
2008-07-23 14:50:00,14.76,14.81,14.76,14.77,138800.0,11.8223,11.8623,11.8223,11.8303,138800.0
2008-07-23 15:00:00,14.76,14.77,14.74,14.74,228400.0,11.8223,11.8303,11.8062,11.8062,228400.0
2008-07-23 15:10:00,14.74,14.79,14.73,14.74,229200.0,11.8062,11.8463,11.7982,11.8062,229200.0
2008-07-23 15:20:00,14.74,14.8,14.71,14.73,364400.0,11.8062,11.8543,11.7822,11.7982,364400.0
2008-07-23 15:30:00,14.73,14.77,14.72,14.74,278000.0,11.7982,11.8303,11.7902,11.8062,278000.0
2008-07-23 15:40:00,14.74,14.77,14.73,14.76,628800.0,11.8062,11.8303,11.7982,11.8223,628800.0
2008-07-23 15:50:00,14.75,14.82,14.75,14.82,698400.0,11.8142,11.8703,11.8142,11.8703,698400.0
2008-07-24 09:30:00,14.84,14.94,14.8,14.84,443600.0,11.8863,11.9664,11.8543,11.8863,443600.0
2008-07-24 09:40:00,14.83,14.99,14.79,14.95,385200.0,11.8783,12.0065,11.8463,11.9744,385200.0
2008-07-24 09:50:00,14.94,14.97,14.82,14.95,407600.0,11.9664,11.9905,11.8703,11.9744,407600.0
2008-07-24 10:00:00,14.95,14.95,14.8,14.8,364800.0,11.9744,11.9744,11.8543,11.8543,364800.0
2008-07-24 10:10:00,14.8,14.86,14.77,14.85,246400.0,11.8543,11.9023,11.8303,11.8943,246400.0
2008-07-24 10:20:00,14.85,14.85,14.76,14.76,284400.0,11.8943,11.8943,11.8223,11.8223,284400.0
2008-07-24 10:30:00,14.76,14.82,14.76,14.8,255200.0,11.8223,11.8703,11.8223,11.8543,255200.0
2008-07-24 10:40:00,14.8,14.84,14.71,14.79,326400.0,11.8543,11.8863,11.7822,11.8463,326400.0
2008-07-24 10:50:00,14.79,14.86,14.78,14.81,208800.0,11.8463,11.9023,11.8383,11.8623,208800.0
2008-07-24 11:00:00,14.81,14.85,14.74,14.74,232000.0,11.8623,11.8943,11.8062,11.8062,232000.0
2008-07-24 11:10:00,14.74,14.83,14.74,14.82,188000.0,11.8062,11.8783,11.8062,11.8703,188000.0
2008-07-24 11:20:00,14.81,14.82,14.74,14.74,156000.0,11.8623,11.8703,11.8062,11.8062,156000.0
2008-07-24 11:30:00,14.73,14.78,14.71,14.77,236400.0,11.7982,11.8383,11.7822,11.8303,236400.0
2008-07-24 11:40:00,14.76,14.8,14.76,14.8,196800.0,11.8223,11.8543,11.8223,11.8543,196800.0
2008-07-24 11:50:00,14.8,14.86,14.8,14.85,149600.0,11.8543,11.9023,11.8543,11.8943,149600.0
2008-07-24 12:00:00,14.85,14.86,14.78,14.79,100400.0,11.8943,11.9023,11.8383,11.8463,100400.0
2008-07-24 12:10:00,14.8,14.82,14.78,14.81,190000.0,11.8543,11.8703,11.8383,11.8623,190000.0
2008-07-24 12:20:00,14.81,14.81,14.77,14.77,169600.0,11.8623,11.8623,11.8303,11.8303,169600.0
2008-07-24 12:30:00,14.77,14.8,14.74,14.75,165600.0,11.8303,11.8543,11.8062,11.8142,165600.0
2008-07-24 12:40:00,14.75,14.78,14.74,14.78,252800.0,11.8142,11.8383,11.8062,11.8383,252800.0
2008-07-24 12:50:00,14.78,14.78,14.74,14.74,150800.0,11.8383,11.8383,11.8062,11.8062,150800.0
2008-07-24 13:00:00,14.74,14.76,14.68,14.7,172800.0,11.8062,11.8223,11.7582,11.7742,172800.0
2008-07-24 13:10:00,14.7,14.87,14.68,14.74,262400.0,11.7742,11.9104,11.7582,11.8062,262400.0
2008-07-24 13:20:00,14.74,14.79,14.74,14.77,294800.0,11.8062,11.8463,11.8062,11.8303,294800.0
2008-07-24 13:30:00,14.77,14.78,14.72,14.75,208000.0,11.8303,11.8383,11.7902,11.8142,208000.0
2008-07-24 13:40:00,14.75,14.78,14.74,14.74,212000.0,11.8142,11.8383,11.8062,11.8062,212000.0
2008-07-24 13:50:00,14.74,14.75,14.69,14.71,235600.0,11.8062,11.8142,11.7662,11.7822,235600.0
2008-07-24 14:00:00,14.72,14.72,14.66,14.67,240000.0,11.7902,11.7902,11.7422,11.7502,240000.0
2008-07-24 14:10:00,14.68,14.68,14.62,14.64,245600.0,11.7582,11.7582,11.7101,11.7261,245600.0
2008-07-24 14:20:00,14.64,14.65,14.62,14.62,230000.0,11.7261,11.7341,11.7101,11.7101,230000.0
2008-07-24 14:30:00,14.62,14.63,14.6,14.63,226800.0,11.7101,11.7181,11.6941,11.7181,226800.0
2008-07-24 14:40:00,14.63,14.65,14.61,14.65,251600.0,11.7181,11.7341,11.7021,11.7341,251600.0
2008-07-24 14:50:00,14.65,14.65,14.57,14.61,350400.0,11.7341,11.7341,11.6701,11.7021,350400.0
2008-07-24 15:00:00,14.61,14.65,14.59,14.6,555200.0,11.7021,11.7341,11.6861,11.6941,555200.0
2008-07-24 15:10:00,14.6,14.61,14.57,14.6,290400.0,11.6941,11.7021,11.6701,11.6941,290400.0
2008-07-24 15:20:00,14.61,14.62,14.59,14.61,357200.0,11.7021,11.7101,11.6861,11.7021,357200.0
2008-07-24 15:30:00,14.6,14.6,14.52,14.52,928000.0,11.6941,11.6941,11.63,11.63,928000.0
2008-07-24 15:40:00,14.52,14.53,14.49,14.49,918800.0,11.63,11.638,11.606,11.606,918800.0
2008-07-24 15:50:00,14.49,14.56,14.48,14.54,1089200.0,11.606,11.6621,11.598,11.646,1089200.0
2008-07-25 09:30:00,14.62,14.62,14.41,14.44,295600.0,11.7101,11.7101,11.5419,11.5659,295600.0
2008-07-25 09:40:00,14.44,14.5,14.4,14.47,225200.0,11.5659,11.614,11.5339,11.59,225200.0
2008-07-25 09:50:00,14.47,14.6,14.4,14.56,418400.0,11.59,11.6941,11.5339,11.6621,418400.0
2008-07-25 10:00:00,14.56,14.72,14.56,14.62,360400.0,11.6621,11.7902,11.6621,11.7101,360400.0
2008-07-25 10:10:00,14.61,14.65,14.56,14.6,182000.0,11.7021,11.7341,11.6621,11.6941,182000.0
2008-07-25 10:20:00,14.61,14.63,14.49,14.49,229200.0,11.7021,11.7181,11.606,11.606,229200.0
2008-07-25 10:30:00,14.49,14.56,14.46,14.56,343600.0,11.606,11.6621,11.582,11.6621,343600.0
2008-07-25 10:40:00,14.55,14.58,14.52,14.53,246400.0,11.654,11.6781,11.63,11.638,246400.0
2008-07-25 10:50:00,14.53,14.59,14.49,14.59,263200.0,11.638,11.6861,11.606,11.6861,263200.0
2008-07-25 11:00:00,14.59,14.59,14.48,14.48,326800.0,11.6861,11.6861,11.598,11.598,326800.0
2008-07-25 11:10:00,14.48,14.56,14.47,14.53,194800.0,11.598,11.6621,11.59,11.638,194800.0
2008-07-25 11:20:00,14.53,14.56,14.46,14.49,157200.0,11.638,11.6621,11.582,11.606,157200.0
2008-07-25 11:30:00,14.49,14.54,14.49,14.51,194800.0,11.606,11.646,11.606,11.622,194800.0
2008-07-25 11:40:00,14.51,14.59,14.51,14.58,221200.0,11.622,11.6861,11.622,11.6781,221200.0
2008-07-25 11:50:00,14.59,14.61,14.57,14.59,325200.0,11.6861,11.7021,11.6701,11.6861,325200.0
2008-07-25 12:00:00,14.58,14.59,14.53,14.56,306000.0,11.6781,11.6861,11.638,11.6621,306000.0
2008-07-25 12:10:00,14.56,14.58,14.53,14.55,138000.0,11.6621,11.6781,11.638,11.654,138000.0
2008-07-25 12:20:00,14.55,14.68,14.54,14.67,232000.0,11.654,11.7582,11.646,11.7502,232000.0
2008-07-25 12:30:00,14.67,14.67,14.63,14.66,351600.0,11.7502,11.7502,11.7181,11.7422,351600.0
2008-07-25 12:40:00,14.66,14.72,14.64,14.69,292800.0,11.7422,11.7902,11.7261,11.7662,292800.0
2008-07-25 12:50:00,14.69,14.74,14.69,14.72,362400.0,11.7662,11.8062,11.7662,11.7902,362400.0
2008-07-25 13:00:00,14.73,14.74,14.7,14.7,230400.0,11.7982,11.8062,11.7742,11.7742,230400.0
2008-07-25 13:10:00,14.7,14.72,14.63,14.71,329600.0,11.7742,11.7902,11.7181,11.7822,329600.0
2008-07-25 13:20:00,14.7,14.71,14.62,14.62,171200.0,11.7742,11.7822,11.7101,11.7101,171200.0
2008-07-25 13:30:00,14.62,14.64,14.6,14.61,110800.0,11.7101,11.7261,11.6941,11.7021,110800.0
2008-07-25 13:40:00,14.61,14.62,14.53,14.55,231600.0,11.7021,11.7101,11.638,11.654,231600.0
2008-07-25 13:50:00,14.55,14.61,14.55,14.59,196800.0,11.654,11.7021,11.654,11.6861,196800.0
2008-07-25 14:00:00,14.59,14.66,14.58,14.65,193600.0,11.6861,11.7422,11.6781,11.7341,193600.0
2008-07-25 14:10:00,14.64,14.65,14.6,14.64,159200.0,11.7261,11.7341,11.6941,11.7261,159200.0
2008-07-25 14:20:00,14.64,14.64,14.57,14.62,131200.0,11.7261,11.7261,11.6701,11.7101,131200.0
2008-07-25 14:30:00,14.63,14.63,14.59,14.61,167600.0,11.7181,11.7181,11.6861,11.7021,167600.0
2008-07-25 14:40:00,14.61,14.62,14.59,14.61,136000.0,11.7021,11.7101,11.6861,11.7021,136000.0
2008-07-25 14:50:00,14.61,14.63,14.59,14.63,140400.0,11.7021,11.7181,11.6861,11.7181,140400.0
2008-07-25 15:00:00,14.63,14.64,14.58,14.59,171200.0,11.7181,11.7261,11.6781,11.6861,171200.0
2008-07-25 15:10:00,14.59,14.6,14.55,14.56,168400.0,11.6861,11.6941,11.654,11.6621,168400.0
2008-07-25 15:20:00,14.56,14.57,14.52,14.54,242000.0,11.6621,11.6701,11.63,11.646,242000.0
2008-07-25 15:30:00,14.53,14.56,14.52,14.55,217600.0,11.638,11.6621,11.63,11.654,217600.0
2008-07-25 15:40:00,14.55,14.63,14.55,14.61,884400.0,11.654,11.7181,11.654,11.7021,884400.0
2008-07-25 15:50:00,14.62,14.64,14.53,14.53,1187200.0,11.7101,11.7261,11.638,11.638,1187200.0
2008-07-28 09:30:00,14.53,14.53,14.38,14.51,408000.0,11.638,11.638,11.5179,11.622,408000.0
2008-07-28 09:40:00,14.51,14.59,14.48,14.56,422800.0,11.622,11.6861,11.598,11.6621,422800.0
2008-07-28 09:50:00,14.56,14.63,14.53,14.63,338400.0,11.6621,11.7181,11.638,11.7181,338400.0
2008-07-28 10:00:00,14.63,14.72,14.61,14.68,306800.0,11.7181,11.7902,11.7021,11.7582,306800.0
2008-07-28 10:10:00,14.69,14.69,14.61,14.67,327600.0,11.7662,11.7662,11.7021,11.7502,327600.0
2008-07-28 10:20:00,14.68,14.7,14.59,14.63,188800.0,11.7582,11.7742,11.6861,11.7181,188800.0
2008-07-28 10:30:00,14.63,14.64,14.56,14.63,160400.0,11.7181,11.7261,11.6621,11.7181,160400.0
2008-07-28 10:40:00,14.63,14.64,14.58,14.61,322800.0,11.7181,11.7261,11.6781,11.7021,322800.0
2008-07-28 10:50:00,14.61,14.64,14.59,14.62,254800.0,11.7021,11.7261,11.6861,11.7101,254800.0
2008-07-28 11:00:00,14.63,14.63,14.6,14.6,175200.0,11.7181,11.7181,11.6941,11.6941,175200.0
2008-07-28 11:10:00,14.6,14.62,14.58,14.58,148800.0,11.6941,11.7101,11.6781,11.6781,148800.0
2008-07-28 11:20:00,14.57,14.59,14.53,14.56,256400.0,11.6701,11.6861,11.638,11.6621,256400.0
2008-07-28 11:30:00,14.56,14.56,14.5,14.5,127200.0,11.6621,11.6621,11.614,11.614,127200.0
2008-07-28 11:40:00,14.5,14.56,14.5,14.54,168000.0,11.614,11.6621,11.614,11.646,168000.0
2008-07-28 11:50:00,14.54,14.59,14.53,14.56,124800.0,11.646,11.6861,11.638,11.6621,124800.0
2008-07-28 12:00:00,14.56,14.63,14.55,14.62,139200.0,11.6621,11.7181,11.654,11.7101,139200.0
2008-07-28 12:10:00,14.62,14.62,14.5,14.55,167200.0,11.7101,11.7101,11.614,11.654,167200.0
2008-07-28 12:20:00,14.55,14.59,14.55,14.55,145200.0,11.654,11.6861,11.654,11.654,145200.0
2008-07-28 12:30:00,14.55,14.58,14.54,14.55,230400.0,11.654,11.6781,11.646,11.654,230400.0
2008-07-28 12:40:00,14.56,14.57,14.53,14.56,268800.0,11.6621,11.6701,11.638,11.6621,268800.0
2008-07-28 12:50:00,14.56,14.58,14.46,14.48,180000.0,11.6621,11.6781,11.582,11.598,180000.0
2008-07-28 13:00:00,14.47,14.53,14.45,14.53,156400.0,11.59,11.638,11.574,11.638,156400.0
2008-07-28 13:10:00,14.53,14.55,14.47,14.47,216400.0,11.638,11.654,11.59,11.59,216400.0
2008-07-28 13:20:00,14.47,14.49,14.45,14.49,143200.0,11.59,11.606,11.574,11.606,143200.0
2008-07-28 13:30:00,14.48,14.49,14.42,14.43,165200.0,11.598,11.606,11.5499,11.5579,165200.0
2008-07-28 13:40:00,14.43,14.47,14.43,14.44,129600.0,11.5579,11.59,11.5579,11.5659,129600.0
2008-07-28 13:50:00,14.44,14.5,14.43,14.44,187600.0,11.5659,11.614,11.5579,11.5659,187600.0
2008-07-28 14:00:00,14.44,14.46,14.38,14.39,259600.0,11.5659,11.582,11.5179,11.5259,259600.0
2008-07-28 14:10:00,14.39,14.4,14.34,14.35,215600.0,11.5259,11.5339,11.4858,11.4939,215600.0
2008-07-28 14:20:00,14.36,14.41,14.35,14.35,142400.0,11.5019,11.5419,11.4939,11.4939,142400.0
2008-07-28 14:30:00,14.35,14.42,14.35,14.41,167200.0,11.4939,11.5499,11.4939,11.5419,167200.0
2008-07-28 14:40:00,14.41,14.42,14.35,14.38,132400.0,11.5419,11.5499,11.4939,11.5179,132400.0
2008-07-28 14:50:00,14.38,14.39,14.35,14.37,152400.0,11.5179,11.5259,11.4939,11.5099,152400.0
2008-07-28 15:00:00,14.37,14.38,14.35,14.36,321600.0,11.5099,11.5179,11.4939,11.5019,321600.0
2008-07-28 15:10:00,14.36,14.37,14.33,14.35,310800.0,11.5019,11.5099,11.4778,11.4939,310800.0
2008-07-28 15:20:00,14.35,14.37,14.35,14.37,380800.0,11.4939,11.5099,11.4939,11.5099,380800.0
2008-07-28 15:30:00,14.37,14.41,14.35,14.35,547600.0,11.5099,11.5419,11.4939,11.4939,547600.0
2008-07-28 15:40:00,14.35,14.39,14.34,14.34,383600.0,11.4939,11.5259,11.4858,11.4858,383600.0
2008-07-28 15:50:00,14.34,14.36,14.31,14.31,939600.0,11.4858,11.5019,11.4618,11.4618,939600.0
2008-07-29 09:30:00,14.33,14.43,14.28,14.36,348800.0,11.4778,11.5579,11.4378,11.5019,348800.0
2008-07-29 09:40:00,14.37,14.5,14.36,14.49,291200.0,11.5099,11.614,11.5019,11.606,291200.0
2008-07-29 09:50:00,14.49,14.63,14.47,14.63,538000.0,11.606,11.7181,11.59,11.7181,538000.0
2008-07-29 10:00:00,14.63,14.69,14.61,14.65,362400.0,11.7181,11.7662,11.7021,11.7341,362400.0
2008-07-29 10:10:00,14.65,14.72,14.64,14.68,356800.0,11.7341,11.7902,11.7261,11.7582,356800.0
2008-07-29 10:20:00,14.68,14.71,14.66,14.66,288000.0,11.7582,11.7822,11.7422,11.7422,288000.0
2008-07-29 10:30:00,14.66,14.76,14.66,14.7,313600.0,11.7422,11.8223,11.7422,11.7742,313600.0
2008-07-29 10:40:00,14.71,14.75,14.67,14.72,206400.0,11.7822,11.8142,11.7502,11.7902,206400.0
2008-07-29 10:50:00,14.72,14.73,14.65,14.71,157600.0,11.7902,11.7982,11.7341,11.7822,157600.0
2008-07-29 11:00:00,14.72,14.72,14.65,14.66,116800.0,11.7902,11.7902,11.7341,11.7422,116800.0
2008-07-29 11:10:00,14.66,14.67,14.63,14.64,98000.0,11.7422,11.7502,11.7181,11.7261,98000.0
2008-07-29 11:20:00,14.64,14.68,14.63,14.66,104000.0,11.7261,11.7582,11.7181,11.7422,104000.0
2008-07-29 11:30:00,14.66,14.68,14.65,14.67,71200.0,11.7422,11.7582,11.7341,11.7502,71200.0
2008-07-29 11:40:00,14.67,14.75,14.67,14.75,167200.0,11.7502,11.8142,11.7502,11.8142,167200.0
2008-07-29 11:50:00,14.75,14.75,14.69,14.7,81600.0,11.8142,11.8142,11.7662,11.7742,81600.0
2008-07-29 12:00:00,14.7,14.77,14.7,14.76,210000.0,11.7742,11.8303,11.7742,11.8223,210000.0
2008-07-29 12:10:00,14.75,14.78,14.73,14.73,294000.0,11.8142,11.8383,11.7982,11.7982,294000.0
2008-07-29 12:20:00,14.73,14.78,14.72,14.78,247200.0,11.7982,11.8383,11.7902,11.8383,247200.0
2008-07-29 12:30:00,14.78,14.81,14.72,14.72,182800.0,11.8383,11.8623,11.7902,11.7902,182800.0
2008-07-29 12:40:00,14.72,14.76,14.7,14.75,114800.0,11.7902,11.8223,11.7742,11.8142,114800.0
2008-07-29 12:50:00,14.75,14.78,14.73,14.75,111600.0,11.8142,11.8383,11.7982,11.8142,111600.0
2008-07-29 13:00:00,14.74,14.74,14.68,14.69,66000.0,11.8062,11.8062,11.7582,11.7662,66000.0
2008-07-29 13:10:00,14.69,14.74,14.69,14.74,73600.0,11.7662,11.8062,11.7662,11.8062,73600.0
2008-07-29 13:20:00,14.74,14.74,14.7,14.72,176400.0,11.8062,11.8062,11.7742,11.7902,176400.0
2008-07-29 13:30:00,14.72,14.79,14.72,14.76,264800.0,11.7902,11.8463,11.7902,11.8223,264800.0
2008-07-29 13:40:00,14.76,14.77,14.72,14.74,122800.0,11.8223,11.8303,11.7902,11.8062,122800.0
2008-07-29 13:50:00,14.74,14.76,14.74,14.74,100800.0,11.8062,11.8223,11.8062,11.8062,100800.0
2008-07-29 14:00:00,14.74,14.77,14.73,14.74,387600.0,11.8062,11.8303,11.7982,11.8062,387600.0
2008-07-29 14:10:00,14.74,14.77,14.71,14.77,282000.0,11.8062,11.8303,11.7822,11.8303,282000.0
2008-07-29 14:20:00,14.77,14.78,14.74,14.76,101600.0,11.8303,11.8383,11.8062,11.8223,101600.0
2008-07-29 14:30:00,14.76,14.76,14.7,14.71,156400.0,11.8223,11.8223,11.7742,11.7822,156400.0
2008-07-29 14:40:00,14.71,14.71,14.65,14.69,172800.0,11.7822,11.7822,11.7341,11.7662,172800.0
2008-07-29 14:50:00,14.69,14.72,14.67,14.7,160400.0,11.7662,11.7902,11.7502,11.7742,160400.0
2008-07-29 15:00:00,14.71,14.73,14.7,14.72,162800.0,11.7822,11.7982,11.7742,11.7902,162800.0
2008-07-29 15:10:00,14.72,14.77,14.7,14.75,256400.0,11.7902,11.8303,11.7742,11.8142,256400.0
2008-07-29 15:20:00,14.75,14.78,14.75,14.76,224800.0,11.8142,11.8383,11.8142,11.8223,224800.0
2008-07-29 15:30:00,14.77,14.77,14.72,14.76,308400.0,11.8303,11.8303,11.7902,11.8223,308400.0
2008-07-29 15:40:00,14.76,14.76,14.7,14.73,533200.0,11.8223,11.8223,11.7742,11.7982,533200.0
2008-07-29 15:50:00,14.74,14.77,14.74,14.77,515200.0,11.8062,11.8303,11.8062,11.8303,515200.0
2008-07-30 09:30:00,14.83,15.0,14.74,15.0,540400.0,11.8783,12.0145,11.8062,12.0145,540400.0
2008-07-30 09:40:00,15.0,15.05,14.97,15.02,484800.0,12.0145,12.0545,11.9905,12.0305,484800.0
2008-07-30 09:50:00,15.02,15.05,14.94,14.97,451600.0,12.0305,12.0545,11.9664,11.9905,451600.0
2008-07-30 10:00:00,14.97,15.04,14.97,15.04,278000.0,11.9905,12.0465,11.9905,12.0465,278000.0
2008-07-30 10:10:00,15.04,15.1,14.99,15.08,288000.0,12.0465,12.0946,12.0065,12.0786,288000.0
2008-07-30 10:20:00,15.08,15.1,15.04,15.05,170800.0,12.0786,12.0946,12.0465,12.0545,170800.0
2008-07-30 10:30:00,15.05,15.09,14.92,14.94,251200.0,12.0545,12.0866,11.9504,11.9664,251200.0
2008-07-30 10:40:00,14.94,15.1,14.92,14.99,313200.0,11.9664,12.0946,11.9504,12.0065,313200.0
2008-07-30 10:50:00,14.97,14.97,14.87,14.89,181200.0,11.9905,11.9905,11.9104,11.9264,181200.0
2008-07-30 11:00:00,14.88,14.96,14.87,14.94,134400.0,11.9184,11.9824,11.9104,11.9664,134400.0
2008-07-30 11:10:00,14.94,14.94,14.83,14.83,210000.0,11.9664,11.9664,11.8783,11.8783,210000.0
2008-07-30 11:20:00,14.83,14.93,14.81,14.89,217600.0,11.8783,11.9584,11.8623,11.9264,217600.0
2008-07-30 11:30:00,14.88,14.88,14.82,14.85,157200.0,11.9184,11.9184,11.8703,11.8943,157200.0
2008-07-30 11:40:00,14.86,14.87,14.85,14.86,124400.0,11.9023,11.9104,11.8943,11.9023,124400.0
2008-07-30 11:50:00,14.86,14.88,14.83,14.85,114800.0,11.9023,11.9184,11.8783,11.8943,114800.0
2008-07-30 12:00:00,14.85,14.87,14.83,14.83,92400.0,11.8943,11.9104,11.8783,11.8783,92400.0
2008-07-30 12:10:00,14.83,14.85,14.82,14.83,105200.0,11.8783,11.8943,11.8703,11.8783,105200.0
2008-07-30 12:20:00,14.83,14.85,14.82,14.85,342400.0,11.8783,11.8943,11.8703,11.8943,342400.0
2008-07-30 12:30:00,14.85,14.85,14.79,14.79,163200.0,11.8943,11.8943,11.8463,11.8463,163200.0
2008-07-30 12:40:00,14.79,14.8,14.74,14.76,197200.0,11.8463,11.8543,11.8062,11.8223,197200.0
2008-07-30 12:50:00,14.76,14.85,14.76,14.84,147600.0,11.8223,11.8943,11.8223,11.8863,147600.0
2008-07-30 13:00:00,14.83,14.84,14.71,14.74,198400.0,11.8783,11.8863,11.7822,11.8062,198400.0
2008-07-30 13:10:00,14.74,14.81,14.71,14.8,128800.0,11.8062,11.8623,11.7822,11.8543,128800.0
2008-07-30 13:20:00,14.81,14.83,14.79,14.81,118400.0,11.8623,11.8783,11.8463,11.8623,118400.0
2008-07-30 13:30:00,14.81,14.84,14.79,14.8,169600.0,11.8623,11.8863,11.8463,11.8543,169600.0
2008-07-30 13:40:00,14.8,14.8,14.77,14.78,198000.0,11.8543,11.8543,11.8303,11.8383,198000.0
2008-07-30 13:50:00,14.78,14.79,14.72,14.74,254400.0,11.8383,11.8463,11.7902,11.8062,254400.0
2008-07-30 14:00:00,14.74,14.74,14.69,14.72,229200.0,11.8062,11.8062,11.7662,11.7902,229200.0
2008-07-30 14:10:00,14.72,14.73,14.67,14.67,206000.0,11.7902,11.7982,11.7502,11.7502,206000.0
2008-07-30 14:20:00,14.68,14.77,14.68,14.76,265200.0,11.7582,11.8303,11.7582,11.8223,265200.0
2008-07-30 14:30:00,14.76,14.83,14.75,14.81,330000.0,11.8223,11.8783,11.8142,11.8623,330000.0
2008-07-30 14:40:00,14.8,14.81,14.74,14.75,181600.0,11.8543,11.8623,11.8062,11.8142,181600.0
2008-07-30 14:50:00,14.75,14.79,14.74,14.76,185200.0,11.8142,11.8463,11.8062,11.8223,185200.0
2008-07-30 15:00:00,14.77,14.78,14.7,14.73,236800.0,11.8303,11.8383,11.7742,11.7982,236800.0
2008-07-30 15:10:00,14.72,14.77,14.71,14.75,237200.0,11.7902,11.8303,11.7822,11.8142,237200.0
2008-07-30 15:20:00,14.76,14.82,14.76,14.82,236000.0,11.8223,11.8703,11.8223,11.8703,236000.0
2008-07-30 15:30:00,14.82,14.92,14.82,14.91,460800.0,11.8703,11.9504,11.8703,11.9424,460800.0
2008-07-30 15:40:00,14.91,14.91,14.84,14.85,410000.0,11.9424,11.9424,11.8863,11.8943,410000.0
2008-07-30 15:50:00,14.84,14.9,14.82,14.89,684400.0,11.8863,11.9344,11.8703,11.9264,684400.0
2008-07-31 09:30:00,14.94,15.06,14.48,14.98,437200.0,11.9664,12.0625,11.598,11.9985,437200.0
2008-07-31 09:40:00,14.98,14.99,14.83,14.92,320000.0,11.9985,12.0065,11.8783,11.9504,320000.0
2008-07-31 09:50:00,14.92,14.97,14.77,14.8,334800.0,11.9504,11.9905,11.8303,11.8543,334800.0
2008-07-31 10:00:00,14.81,14.9,14.74,14.81,311600.0,11.8623,11.9344,11.8062,11.8623,311600.0
2008-07-31 10:10:00,14.81,14.92,14.8,14.89,164800.0,11.8623,11.9504,11.8543,11.9264,164800.0
2008-07-31 10:20:00,14.89,14.95,14.86,14.9,172800.0,11.9264,11.9744,11.9023,11.9344,172800.0
2008-07-31 10:30:00,14.9,14.92,14.83,14.84,210000.0,11.9344,11.9504,11.8783,11.8863,210000.0
2008-07-31 10:40:00,14.84,14.96,14.83,14.9,148800.0,11.8863,11.9824,11.8783,11.9344,148800.0
2008-07-31 10:50:00,14.9,14.99,14.87,14.98,218800.0,11.9344,12.0065,11.9104,11.9985,218800.0
2008-07-31 11:00:00,14.98,14.99,14.95,14.96,167600.0,11.9985,12.0065,11.9744,11.9824,167600.0
2008-07-31 11:10:00,14.97,14.97,14.9,14.91,202000.0,11.9905,11.9905,11.9344,11.9424,202000.0
2008-07-31 11:20:00,14.91,14.91,14.82,14.82,321600.0,11.9424,11.9424,11.8703,11.8703,321600.0
2008-07-31 11:30:00,14.82,14.84,14.79,14.81,169200.0,11.8703,11.8863,11.8463,11.8623,169200.0
2008-07-31 11:40:00,14.81,14.81,14.75,14.76,144400.0,11.8623,11.8623,11.8142,11.8223,144400.0
2008-07-31 11:50:00,14.77,14.8,14.74,14.77,230000.0,11.8303,11.8543,11.8062,11.8303,230000.0
2008-07-31 12:00:00,14.77,14.79,14.74,14.75,190400.0,11.8303,11.8463,11.8062,11.8142,190400.0
2008-07-31 12:10:00,14.74,14.76,14.68,14.69,156800.0,11.8062,11.8223,11.7582,11.7662,156800.0
2008-07-31 12:20:00,14.7,14.8,14.7,14.79,90400.0,11.7742,11.8543,11.7742,11.8463,90400.0
2008-07-31 12:30:00,14.79,14.81,14.77,14.81,65600.0,11.8463,11.8623,11.8303,11.8623,65600.0
2008-07-31 12:40:00,14.8,14.85,14.79,14.8,184400.0,11.8543,11.8943,11.8463,11.8543,184400.0
2008-07-31 12:50:00,14.8,14.84,14.78,14.79,88400.0,11.8543,11.8863,11.8383,11.8463,88400.0
2008-07-31 13:00:00,14.79,14.81,14.75,14.76,126400.0,11.8463,11.8623,11.8142,11.8223,126400.0
2008-07-31 13:10:00,14.76,14.83,14.75,14.81,92800.0,11.8223,11.8783,11.8142,11.8623,92800.0
2008-07-31 13:20:00,14.81,14.82,14.79,14.8,85600.0,11.8623,11.8703,11.8463,11.8543,85600.0
2008-07-31 13:30:00,14.8,14.84,14.8,14.84,138400.0,11.8543,11.8863,11.8543,11.8863,138400.0
2008-07-31 13:40:00,14.84,14.87,14.84,14.84,169200.0,11.8863,11.9104,11.8863,11.8863,169200.0
2008-07-31 13:50:00,14.84,14.85,14.77,14.77,72400.0,11.8863,11.8943,11.8303,11.8303,72400.0
2008-07-31 14:00:00,14.77,14.77,14.74,14.77,124800.0,11.8303,11.8303,11.8062,11.8303,124800.0
2008-07-31 14:10:00,14.77,14.8,14.74,14.79,261600.0,11.8303,11.8543,11.8062,11.8463,261600.0
2008-07-31 14:20:00,14.79,14.8,14.71,14.72,226000.0,11.8463,11.8543,11.7822,11.7902,226000.0
2008-07-31 14:30:00,14.72,14.81,14.72,14.81,326400.0,11.7902,11.8623,11.7902,11.8623,326400.0
2008-07-31 14:40:00,14.81,14.81,14.75,14.77,169600.0,11.8623,11.8623,11.8142,11.8303,169600.0
2008-07-31 14:50:00,14.77,14.78,14.75,14.76,117600.0,11.8303,11.8383,11.8142,11.8223,117600.0
2008-07-31 15:00:00,14.77,14.77,14.73,14.75,312000.0,11.8303,11.8303,11.7982,11.8142,312000.0
2008-07-31 15:10:00,14.75,14.77,14.72,14.75,293600.0,11.8142,11.8303,11.7902,11.8142,293600.0
2008-07-31 15:20:00,14.74,14.85,14.74,14.76,410400.0,11.8062,11.8943,11.8062,11.8223,410400.0
2008-07-31 15:30:00,14.76,14.76,14.71,14.71,549200.0,11.8223,11.8223,11.7822,11.7822,549200.0
2008-07-31 15:40:00,14.71,14.74,14.68,14.69,1015200.0,11.7822,11.8062,11.7582,11.7662,1015200.0
2008-07-31 15:50:00,14.69,14.69,14.63,14.67,1069200.0,11.7662,11.7662,11.7181,11.7502,1069200.0
2008-08-01 09:30:00,14.61,14.79,14.57,14.61,452800.0,11.7021,11.8463,11.6701,11.7021,452800.0
2008-08-01 09:40:00,14.61,14.62,14.48,14.49,368000.0,11.7021,11.7101,11.598,11.606,368000.0
2008-08-01 09:50:00,14.49,14.63,14.46,14.63,347600.0,11.606,11.7181,11.582,11.7181,347600.0
2008-08-01 10:00:00,14.63,14.66,14.44,14.54,386400.0,11.7181,11.7422,11.5659,11.646,386400.0
2008-08-01 10:10:00,14.54,14.62,14.54,14.58,321200.0,11.646,11.7101,11.646,11.6781,321200.0
2008-08-01 10:20:00,14.58,14.58,14.47,14.55,286800.0,11.6781,11.6781,11.59,11.654,286800.0
2008-08-01 10:30:00,14.55,14.69,14.55,14.68,155200.0,11.654,11.7662,11.654,11.7582,155200.0
2008-08-01 10:40:00,14.68,14.74,14.65,14.72,255200.0,11.7582,11.8062,11.7341,11.7902,255200.0
2008-08-01 10:50:00,14.72,14.73,14.69,14.71,180400.0,11.7902,11.7982,11.7662,11.7822,180400.0
2008-08-01 11:00:00,14.71,14.74,14.63,14.63,151200.0,11.7822,11.8062,11.7181,11.7181,151200.0
2008-08-01 11:10:00,14.64,14.67,14.57,14.67,208000.0,11.7261,11.7502,11.6701,11.7502,208000.0
2008-08-01 11:20:00,14.67,14.73,14.65,14.71,185200.0,11.7502,11.7982,11.7341,11.7822,185200.0
2008-08-01 11:30:00,14.71,14.8,14.71,14.77,302800.0,11.7822,11.8543,11.7822,11.8303,302800.0
2008-08-01 11:40:00,14.77,14.79,14.74,14.76,238800.0,11.8303,11.8463,11.8062,11.8223,238800.0
2008-08-01 11:50:00,14.76,14.78,14.72,14.75,167200.0,11.8223,11.8383,11.7902,11.8142,167200.0
2008-08-01 12:00:00,14.75,14.76,14.67,14.72,165600.0,11.8142,11.8223,11.7502,11.7902,165600.0
2008-08-01 12:10:00,14.72,14.77,14.67,14.67,183200.0,11.7902,11.8303,11.7502,11.7502,183200.0
2008-08-01 12:20:00,14.67,14.71,14.65,14.69,96800.0,11.7502,11.7822,11.7341,11.7662,96800.0
2008-08-01 12:30:00,14.69,14.75,14.68,14.72,157600.0,11.7662,11.8142,11.7582,11.7902,157600.0
2008-08-01 12:40:00,14.72,14.72,14.68,14.71,132800.0,11.7902,11.7902,11.7582,11.7822,132800.0
2008-08-01 12:50:00,14.72,14.72,14.65,14.69,129600.0,11.7902,11.7902,11.7341,11.7662,129600.0
2008-08-01 13:00:00,14.69,14.72,14.67,14.67,98000.0,11.7662,11.7902,11.7502,11.7502,98000.0
2008-08-01 13:10:00,14.68,14.79,14.68,14.79,262800.0,11.7582,11.8463,11.7582,11.8463,262800.0
2008-08-01 13:20:00,14.79,14.81,14.76,14.8,175600.0,11.8463,11.8623,11.8223,11.8543,175600.0
2008-08-01 13:30:00,14.8,14.82,14.75,14.8,182000.0,11.8543,11.8703,11.8142,11.8543,182000.0
2008-08-01 13:40:00,14.8,14.82,14.78,14.82,172400.0,11.8543,11.8703,11.8383,11.8703,172400.0
2008-08-01 13:50:00,14.82,14.84,14.77,14.79,190000.0,11.8703,11.8863,11.8303,11.8463,190000.0
2008-08-01 14:00:00,14.79,14.81,14.73,14.79,424400.0,11.8463,11.8623,11.7982,11.8463,424400.0
2008-08-01 14:10:00,14.79,14.83,14.76,14.81,389600.0,11.8463,11.8783,11.8223,11.8623,389600.0
2008-08-01 14:20:00,14.81,14.83,14.81,14.82,265200.0,11.8623,11.8783,11.8623,11.8703,265200.0
2008-08-01 14:30:00,14.82,14.84,14.8,14.82,249600.0,11.8703,11.8863,11.8543,11.8703,249600.0
2008-08-01 14:40:00,14.81,14.87,14.8,14.86,459600.0,11.8623,11.9104,11.8543,11.9023,459600.0
2008-08-01 14:50:00,14.86,14.86,14.83,14.84,192800.0,11.9023,11.9023,11.8783,11.8863,192800.0
2008-08-01 15:00:00,14.84,14.87,14.8,14.83,378800.0,11.8863,11.9104,11.8543,11.8783,378800.0
2008-08-01 15:10:00,14.84,14.89,14.83,14.89,432400.0,11.8863,11.9264,11.8783,11.9264,432400.0
2008-08-01 15:20:00,14.89,14.9,14.88,14.9,483600.0,11.9264,11.9344,11.9184,11.9344,483600.0
2008-08-01 15:30:00,14.9,14.92,14.88,14.91,616400.0,11.9344,11.9504,11.9184,11.9424,616400.0
2008-08-01 15:40:00,14.91,14.95,14.91,14.93,1050000.0,11.9424,11.9744,11.9424,11.9584,1050000.0
2008-08-01 15:50:00,14.93,14.93,14.86,14.86,908000.0,11.9584,11.9584,11.9023,11.9023,908000.0
2008-08-04 09:30:00,14.9,14.97,14.81,14.81,273200.0,11.9344,11.9905,11.8623,11.8623,273200.0
2008-08-04 09:40:00,14.82,14.88,14.77,14.78,191600.0,11.8703,11.9184,11.8303,11.8383,191600.0
2008-08-04 09:50:00,14.79,14.84,14.77,14.84,136000.0,11.8463,11.8863,11.8303,11.8863,136000.0
2008-08-04 10:00:00,14.84,14.87,14.78,14.78,132000.0,11.8863,11.9104,11.8383,11.8383,132000.0
2008-08-04 10:10:00,14.77,14.78,14.73,14.74,105600.0,11.8303,11.8383,11.7982,11.8062,105600.0
2008-08-04 10:20:00,14.74,14.78,14.74,14.78,80800.0,11.8062,11.8383,11.8062,11.8383,80800.0
2008-08-04 10:30:00,14.78,14.86,14.78,14.82,111200.0,11.8383,11.9023,11.8383,11.8703,111200.0
2008-08-04 10:40:00,14.83,14.85,14.75,14.79,107600.0,11.8783,11.8943,11.8142,11.8463,107600.0
2008-08-04 10:50:00,14.79,14.82,14.79,14.82,82800.0,11.8463,11.8703,11.8463,11.8703,82800.0
2008-08-04 11:00:00,14.82,14.85,14.79,14.79,200800.0,11.8703,11.8943,11.8463,11.8463,200800.0
2008-08-04 11:10:00,14.79,14.8,14.71,14.76,237600.0,11.8463,11.8543,11.7822,11.8223,237600.0
2008-08-04 11:20:00,14.76,14.81,14.7,14.75,167600.0,11.8223,11.8623,11.7742,11.8142,167600.0
2008-08-04 11:30:00,14.75,14.97,14.74,14.97,390400.0,11.8142,11.9905,11.8062,11.9905,390400.0
2008-08-04 11:40:00,14.96,15.03,14.94,14.95,454800.0,11.9824,12.0385,11.9664,11.9744,454800.0
2008-08-04 11:50:00,14.96,15.01,14.95,14.97,268000.0,11.9824,12.0225,11.9744,11.9905,268000.0
2008-08-04 12:00:00,14.97,14.97,14.92,14.94,234400.0,11.9905,11.9905,11.9504,11.9664,234400.0
2008-08-04 12:10:00,14.94,14.99,14.94,14.95,207600.0,11.9664,12.0065,11.9664,11.9744,207600.0
2008-08-04 12:20:00,14.96,14.99,14.92,14.97,140000.0,11.9824,12.0065,11.9504,11.9905,140000.0
2008-08-04 12:30:00,14.96,14.98,14.93,14.95,102000.0,11.9824,11.9985,11.9584,11.9744,102000.0
2008-08-04 12:40:00,14.95,14.99,14.94,14.95,176000.0,11.9744,12.0065,11.9664,11.9744,176000.0
2008-08-04 12:50:00,14.95,14.96,14.89,14.89,117600.0,11.9744,11.9824,11.9264,11.9264,117600.0
2008-08-04 13:00:00,14.89,14.91,14.88,14.9,146800.0,11.9264,11.9424,11.9184,11.9344,146800.0
2008-08-04 13:10:00,14.9,14.93,14.9,14.92,130800.0,11.9344,11.9584,11.9344,11.9504,130800.0
2008-08-04 13:20:00,14.92,14.93,14.88,14.93,108800.0,11.9504,11.9584,11.9184,11.9584,108800.0
2008-08-04 13:30:00,14.92,14.96,14.9,14.94,156000.0,11.9504,11.9824,11.9344,11.9664,156000.0
2008-08-04 13:40:00,14.94,14.97,14.93,14.96,99600.0,11.9664,11.9905,11.9584,11.9824,99600.0
2008-08-04 13:50:00,14.97,14.97,14.94,14.95,118400.0,11.9905,11.9905,11.9664,11.9744,118400.0
2008-08-04 14:00:00,14.94,14.98,14.93,14.96,206800.0,11.9664,11.9985,11.9584,11.9824,206800.0
2008-08-04 14:10:00,14.96,14.99,14.95,14.99,173600.0,11.9824,12.0065,11.9744,12.0065,173600.0
2008-08-04 14:20:00,14.98,15.02,14.97,15.0,248800.0,11.9985,12.0305,11.9905,12.0145,248800.0
2008-08-04 14:30:00,15.01,15.05,14.99,15.0,118800.0,12.0225,12.0545,12.0065,12.0145,118800.0
2008-08-04 14:40:00,15.01,15.03,14.99,15.02,164000.0,12.0225,12.0385,12.0065,12.0305,164000.0
2008-08-04 14:50:00,15.02,15.03,15.0,15.02,135200.0,12.0305,12.0385,12.0145,12.0305,135200.0
2008-08-04 15:00:00,15.02,15.02,14.99,14.99,203600.0,12.0305,12.0305,12.0065,12.0065,203600.0
2008-08-04 15:10:00,14.99,14.99,14.96,14.97,249200.0,12.0065,12.0065,11.9824,11.9905,249200.0
2008-08-04 15:20:00,14.97,14.99,14.94,14.95,313200.0,11.9905,12.0065,11.9664,11.9744,313200.0
2008-08-04 15:30:00,14.95,14.99,14.93,14.99,388800.0,11.9744,12.0065,11.9584,12.0065,388800.0
2008-08-04 15:40:00,14.98,15.02,14.93,14.97,961600.0,11.9985,12.0305,11.9584,11.9905,961600.0
2008-08-04 15:50:00,14.97,14.97,14.92,14.93,621600.0,11.9905,11.9905,11.9504,11.9584,621600.0
2008-08-05 09:30:00,15.03,15.07,14.91,14.94,548000.0,12.0385,12.0706,11.9424,11.9664,548000.0
2008-08-05 09:40:00,14.95,14.98,14.88,14.96,486800.0,11.9744,11.9985,11.9184,11.9824,486800.0
2008-08-05 09:50:00,14.97,15.06,14.95,15.05,552800.0,11.9905,12.0625,11.9744,12.0545,552800.0
2008-08-05 10:00:00,15.05,15.08,15.0,15.08,514800.0,12.0545,12.0786,12.0145,12.0786,514800.0
2008-08-05 10:10:00,15.08,15.15,15.05,15.13,527200.0,12.0786,12.1346,12.0545,12.1186,527200.0
2008-08-05 10:20:00,15.13,15.17,15.09,15.1,360000.0,12.1186,12.1506,12.0866,12.0946,360000.0
2008-08-05 10:30:00,15.11,15.23,15.1,15.21,706800.0,12.1026,12.1987,12.0946,12.1827,706800.0
2008-08-05 10:40:00,15.22,15.33,15.17,15.2,626800.0,12.1907,12.2788,12.1506,12.1747,626800.0
2008-08-05 10:50:00,15.2,15.2,15.11,15.15,306800.0,12.1747,12.1747,12.1026,12.1346,306800.0
2008-08-05 11:00:00,15.15,15.2,15.13,15.17,648400.0,12.1346,12.1747,12.1186,12.1506,648400.0
2008-08-05 11:10:00,15.18,15.18,15.13,15.17,639600.0,12.1587,12.1587,12.1186,12.1506,639600.0
2008-08-05 11:20:00,15.17,15.23,15.14,15.19,242800.0,12.1506,12.1987,12.1266,12.1667,242800.0
2008-08-05 11:30:00,15.19,15.22,15.18,15.22,280000.0,12.1667,12.1907,12.1587,12.1907,280000.0
2008-08-05 11:40:00,15.21,15.22,15.18,15.2,333200.0,12.1827,12.1907,12.1587,12.1747,333200.0
2008-08-05 11:50:00,15.2,15.22,15.19,15.22,264800.0,12.1747,12.1907,12.1667,12.1907,264800.0
2008-08-05 12:00:00,15.22,15.3,15.21,15.27,238800.0,12.1907,12.2548,12.1827,12.2307,238800.0
2008-08-05 12:10:00,15.27,15.32,15.27,15.28,296800.0,12.2307,12.2708,12.2307,12.2388,296800.0
2008-08-05 12:20:00,15.28,15.34,15.27,15.29,393600.0,12.2388,12.2868,12.2307,12.2468,393600.0
2008-08-05 12:30:00,15.28,15.28,15.2,15.22,237200.0,12.2388,12.2388,12.1747,12.1907,237200.0
2008-08-05 12:40:00,15.21,15.22,15.15,15.18,258400.0,12.1827,12.1907,12.1346,12.1587,258400.0
2008-08-05 12:50:00,15.19,15.19,15.13,15.16,154800.0,12.1667,12.1667,12.1186,12.1426,154800.0
2008-08-05 13:00:00,15.16,15.18,15.15,15.17,173200.0,12.1426,12.1587,12.1346,12.1506,173200.0
2008-08-05 13:10:00,15.16,15.17,15.13,15.13,168000.0,12.1426,12.1506,12.1186,12.1186,168000.0
2008-08-05 13:20:00,15.14,15.2,15.13,15.19,285600.0,12.1266,12.1747,12.1186,12.1667,285600.0
2008-08-05 13:30:00,15.19,15.23,15.16,15.16,279200.0,12.1667,12.1987,12.1426,12.1426,279200.0
2008-08-05 13:40:00,15.17,15.22,15.16,15.2,254800.0,12.1506,12.1907,12.1426,12.1747,254800.0
2008-08-05 13:50:00,15.19,15.21,15.18,15.21,168800.0,12.1667,12.1827,12.1587,12.1827,168800.0
2008-08-05 14:00:00,15.21,15.23,15.18,15.22,182400.0,12.1827,12.1987,12.1587,12.1907,182400.0
2008-08-05 14:10:00,15.22,15.25,15.13,15.22,350400.0,12.1907,12.2147,12.1186,12.1907,350400.0
2008-08-05 14:20:00,15.22,15.26,15.15,15.26,384000.0,12.1907,12.2227,12.1346,12.2227,384000.0
2008-08-05 14:30:00,15.26,15.29,15.23,15.26,258400.0,12.2227,12.2468,12.1987,12.2227,258400.0
2008-08-05 14:40:00,15.26,15.37,15.26,15.34,449200.0,12.2227,12.3108,12.2227,12.2868,449200.0
2008-08-05 14:50:00,15.35,15.37,15.32,15.32,520800.0,12.2948,12.3108,12.2708,12.2708,520800.0
2008-08-05 15:00:00,15.32,15.33,15.28,15.29,945600.0,12.2708,12.2788,12.2388,12.2468,945600.0
2008-08-05 15:10:00,15.29,15.33,15.27,15.32,638800.0,12.2468,12.2788,12.2307,12.2708,638800.0
2008-08-05 15:20:00,15.32,15.33,15.28,15.31,518400.0,12.2708,12.2788,12.2388,12.2628,518400.0
2008-08-05 15:30:00,15.31,15.33,15.27,15.32,794000.0,12.2628,12.2788,12.2307,12.2708,794000.0
2008-08-05 15:40:00,15.31,15.37,15.31,15.37,873200.0,12.2628,12.3108,12.2628,12.3108,873200.0
2008-08-05 15:50:00,15.37,15.38,15.34,15.38,1089200.0,12.3108,12.3189,12.2868,12.3189,1089200.0
2008-08-06 09:30:00,15.37,15.37,15.1,15.13,538400.0,12.3108,12.3108,12.0946,12.1186,538400.0
2008-08-06 09:40:00,15.13,15.24,15.12,15.21,535200.0,12.1186,12.2067,12.1106,12.1827,535200.0
2008-08-06 09:50:00,15.21,15.29,15.18,15.27,184800.0,12.1827,12.2468,12.1587,12.2307,184800.0
2008-08-06 10:00:00,15.26,15.28,15.2,15.25,219600.0,12.2227,12.2388,12.1747,12.2147,219600.0
2008-08-06 10:10:00,15.25,15.31,15.25,15.31,314000.0,12.2147,12.2628,12.2147,12.2628,314000.0
2008-08-06 10:20:00,15.31,15.33,15.28,15.28,183200.0,12.2628,12.2788,12.2388,12.2388,183200.0
2008-08-06 10:30:00,15.27,15.31,15.23,15.27,374400.0,12.2307,12.2628,12.1987,12.2307,374400.0
2008-08-06 10:40:00,15.27,15.27,15.18,15.22,421200.0,12.2307,12.2307,12.1587,12.1907,421200.0
2008-08-06 10:50:00,15.22,15.31,15.21,15.28,255600.0,12.1907,12.2628,12.1827,12.2388,255600.0
2008-08-06 11:00:00,15.28,15.31,15.25,15.26,240800.0,12.2388,12.2628,12.2147,12.2227,240800.0
2008-08-06 11:10:00,15.27,15.33,15.26,15.31,194800.0,12.2307,12.2788,12.2227,12.2628,194800.0
2008-08-06 11:20:00,15.32,15.39,15.31,15.38,346800.0,12.2708,12.3269,12.2628,12.3189,346800.0
2008-08-06 11:30:00,15.39,15.43,15.37,15.42,577600.0,12.3269,12.3589,12.3108,12.3509,577600.0
2008-08-06 11:40:00,15.43,15.46,15.4,15.45,356400.0,12.3589,12.3829,12.3349,12.3749,356400.0
2008-08-06 11:50:00,15.45,15.45,15.4,15.41,349200.0,12.3749,12.3749,12.3349,12.3429,349200.0
2008-08-06 12:00:00,15.41,15.45,15.39,15.43,224000.0,12.3429,12.3749,12.3269,12.3589,224000.0
2008-08-06 12:10:00,15.43,15.43,15.39,15.4,182400.0,12.3589,12.3589,12.3269,12.3349,182400.0
2008-08-06 12:20:00,15.39,15.44,15.39,15.42,146000.0,12.3269,12.3669,12.3269,12.3509,146000.0
2008-08-06 12:30:00,15.42,15.42,15.38,15.4,132400.0,12.3509,12.3509,12.3189,12.3349,132400.0
2008-08-06 12:40:00,15.4,15.42,15.38,15.39,336800.0,12.3349,12.3509,12.3189,12.3269,336800.0
2008-08-06 12:50:00,15.38,15.4,15.37,15.38,176000.0,12.3189,12.3349,12.3108,12.3189,176000.0
2008-08-06 13:00:00,15.38,15.38,15.34,15.35,216400.0,12.3189,12.3189,12.2868,12.2948,216400.0
2008-08-06 13:10:00,15.35,15.41,15.35,15.39,178800.0,12.2948,12.3429,12.2948,12.3269,178800.0
2008-08-06 13:20:00,15.39,15.42,15.37,15.39,153200.0,12.3269,12.3509,12.3108,12.3269,153200.0
2008-08-06 13:30:00,15.39,15.42,15.39,15.42,274000.0,12.3269,12.3509,12.3269,12.3509,274000.0
2008-08-06 13:40:00,15.41,15.44,15.41,15.42,190000.0,12.3429,12.3669,12.3429,12.3509,190000.0
2008-08-06 13:50:00,15.42,15.44,15.4,15.44,269600.0,12.3509,12.3669,12.3349,12.3669,269600.0
2008-08-06 14:00:00,15.44,15.44,15.41,15.42,204400.0,12.3669,12.3669,12.3429,12.3509,204400.0
2008-08-06 14:10:00,15.42,15.45,15.42,15.43,479600.0,12.3509,12.3749,12.3509,12.3589,479600.0
2008-08-06 14:20:00,15.43,15.46,15.42,15.44,280800.0,12.3589,12.3829,12.3509,12.3669,280800.0
2008-08-06 14:30:00,15.44,15.51,15.43,15.51,512800.0,12.3669,12.423,12.3589,12.423,512800.0
2008-08-06 14:40:00,15.51,15.62,15.5,15.61,540800.0,12.423,12.5111,12.415,12.5031,540800.0
2008-08-06 14:50:00,15.61,15.63,15.58,15.62,323600.0,12.5031,12.5191,12.479,12.5111,323600.0
2008-08-06 15:00:00,15.62,15.64,15.59,15.6,444800.0,12.5111,12.5271,12.4871,12.4951,444800.0
2008-08-06 15:10:00,15.6,15.62,15.55,15.56,696000.0,12.4951,12.5111,12.455,12.463,696000.0
2008-08-06 15:20:00,15.57,15.6,15.5,15.5,703600.0,12.471,12.4951,12.415,12.415,703600.0
2008-08-06 15:30:00,15.5,15.51,15.47,15.5,862400.0,12.415,12.423,12.3909,12.415,862400.0
2008-08-06 15:40:00,15.5,15.52,15.47,15.48,1020000.0,12.415,12.431,12.3909,12.3989,1020000.0
2008-08-06 15:50:00,15.48,15.61,15.48,15.56,2039200.0,12.3989,12.5031,12.3989,12.463,2039200.0
2008-08-07 09:30:00,15.4,15.4,15.13,15.13,604800.0,12.3349,12.3349,12.1186,12.1186,604800.0
2008-08-07 09:40:00,15.14,15.28,15.14,15.25,295600.0,12.1266,12.2388,12.1266,12.2147,295600.0
2008-08-07 09:50:00,15.25,15.33,15.24,15.29,288000.0,12.2147,12.2788,12.2067,12.2468,288000.0
2008-08-07 10:00:00,15.3,15.36,15.26,15.33,352400.0,12.2548,12.3028,12.2227,12.2788,352400.0
2008-08-07 10:10:00,15.33,15.33,15.23,15.26,670800.0,12.2788,12.2788,12.1987,12.2227,670800.0
2008-08-07 10:20:00,15.25,15.25,15.16,15.16,496000.0,12.2147,12.2147,12.1426,12.1426,496000.0
2008-08-07 10:30:00,15.16,15.21,15.12,15.13,499200.0,12.1426,12.1827,12.1106,12.1186,499200.0
2008-08-07 10:40:00,15.13,15.13,15.04,15.09,549200.0,12.1186,12.1186,12.0465,12.0866,549200.0
2008-08-07 10:50:00,15.09,15.21,15.09,15.2,210800.0,12.0866,12.1827,12.0866,12.1747,210800.0
2008-08-07 11:00:00,15.21,15.22,15.16,15.18,418400.0,12.1827,12.1907,12.1426,12.1587,418400.0
2008-08-07 11:10:00,15.18,15.19,15.11,15.11,604800.0,12.1587,12.1667,12.1026,12.1026,604800.0
2008-08-07 11:20:00,15.11,15.19,15.1,15.18,237200.0,12.1026,12.1667,12.0946,12.1587,237200.0
2008-08-07 11:30:00,15.19,15.2,15.14,15.15,228800.0,12.1667,12.1747,12.1266,12.1346,228800.0
2008-08-07 11:40:00,15.15,15.16,15.13,15.14,463200.0,12.1346,12.1426,12.1186,12.1266,463200.0
2008-08-07 11:50:00,15.14,15.15,15.07,15.09,320000.0,12.1266,12.1346,12.0706,12.0866,320000.0
2008-08-07 12:00:00,15.08,15.09,15.01,15.03,495600.0,12.0786,12.0866,12.0225,12.0385,495600.0
2008-08-07 12:10:00,15.02,15.05,15.02,15.04,462400.0,12.0305,12.0545,12.0305,12.0465,462400.0
2008-08-07 12:20:00,15.04,15.09,15.02,15.09,169200.0,12.0465,12.0866,12.0305,12.0866,169200.0
2008-08-07 12:30:00,15.1,15.18,15.09,15.15,213600.0,12.0946,12.1587,12.0866,12.1346,213600.0
2008-08-07 12:40:00,15.15,15.21,15.11,15.19,287200.0,12.1346,12.1827,12.1026,12.1667,287200.0
2008-08-07 12:50:00,15.2,15.2,15.13,15.13,313200.0,12.1747,12.1747,12.1186,12.1186,313200.0
2008-08-07 13:00:00,15.13,15.16,15.13,15.16,1359600.0,12.1186,12.1426,12.1186,12.1426,1359600.0
2008-08-07 13:10:00,15.16,15.23,15.15,15.19,225200.0,12.1426,12.1987,12.1346,12.1667,225200.0
2008-08-07 13:20:00,15.2,15.23,15.18,15.23,133600.0,12.1747,12.1987,12.1587,12.1987,133600.0
2008-08-07 13:30:00,15.23,15.26,15.2,15.22,186000.0,12.1987,12.2227,12.1747,12.1907,186000.0
2008-08-07 13:40:00,15.22,15.27,15.19,15.19,389600.0,12.1907,12.2307,12.1667,12.1667,389600.0
2008-08-07 13:50:00,15.19,15.23,15.19,15.19,211200.0,12.1667,12.1987,12.1667,12.1667,211200.0
2008-08-07 14:00:00,15.19,15.21,15.15,15.17,845600.0,12.1667,12.1827,12.1346,12.1506,845600.0
2008-08-07 14:10:00,15.16,15.21,15.15,15.19,213600.0,12.1426,12.1827,12.1346,12.1667,213600.0
2008-08-07 14:20:00,15.19,15.21,15.18,15.21,228000.0,12.1667,12.1827,12.1587,12.1827,228000.0
2008-08-07 14:30:00,15.21,15.23,15.19,15.22,386800.0,12.1827,12.1987,12.1667,12.1907,386800.0
2008-08-07 14:40:00,15.22,15.22,15.19,15.21,228400.0,12.1907,12.1907,12.1667,12.1827,228400.0
2008-08-07 14:50:00,15.2,15.22,15.19,15.19,243600.0,12.1747,12.1907,12.1667,12.1667,243600.0
2008-08-07 15:00:00,15.19,15.22,15.18,15.2,502000.0,12.1667,12.1907,12.1587,12.1747,502000.0
2008-08-07 15:10:00,15.19,15.21,15.17,15.2,353600.0,12.1667,12.1827,12.1506,12.1747,353600.0
2008-08-07 15:20:00,15.2,15.27,15.2,15.25,444000.0,12.1747,12.2307,12.1747,12.2147,444000.0
2008-08-07 15:30:00,15.25,15.26,15.22,15.23,1005600.0,12.2147,12.2227,12.1907,12.1987,1005600.0
2008-08-07 15:40:00,15.23,15.27,15.22,15.26,862000.0,12.1987,12.2307,12.1907,12.2227,862000.0
2008-08-07 15:50:00,15.26,15.28,15.22,15.22,986400.0,12.2227,12.2388,12.1907,12.1907,986400.0
2008-08-08 09:30:00,15.27,15.37,15.13,15.2,458800.0,12.2307,12.3108,12.1186,12.1747,458800.0
2008-08-08 09:40:00,15.21,15.27,15.15,15.27,438000.0,12.1827,12.2307,12.1346,12.2307,438000.0
2008-08-08 09:50:00,15.27,15.33,15.24,15.28,494400.0,12.2307,12.2788,12.2067,12.2388,494400.0
2008-08-08 10:00:00,15.28,15.35,15.25,15.35,276000.0,12.2388,12.2948,12.2147,12.2948,276000.0
2008-08-08 10:10:00,15.36,15.46,15.36,15.4,384400.0,12.3028,12.3829,12.3028,12.3349,384400.0
2008-08-08 10:20:00,15.4,15.47,15.36,15.44,377200.0,12.3349,12.3909,12.3028,12.3669,377200.0
2008-08-08 10:30:00,15.45,15.5,15.42,15.47,508000.0,12.3749,12.415,12.3509,12.3909,508000.0
2008-08-08 10:40:00,15.47,15.49,15.39,15.43,350400.0,12.3909,12.407,12.3269,12.3589,350400.0
2008-08-08 10:50:00,15.42,15.49,15.41,15.43,277200.0,12.3509,12.407,12.3429,12.3589,277200.0
2008-08-08 11:00:00,15.43,15.48,15.4,15.4,184400.0,12.3589,12.3989,12.3349,12.3349,184400.0
2008-08-08 11:10:00,15.41,15.51,15.41,15.49,268400.0,12.3429,12.423,12.3429,12.407,268400.0
2008-08-08 11:20:00,15.49,15.56,15.49,15.55,368000.0,12.407,12.463,12.407,12.455,368000.0
2008-08-08 11:30:00,15.55,15.59,15.55,15.57,258800.0,12.455,12.4871,12.455,12.471,258800.0
2008-08-08 11:40:00,15.57,15.57,15.54,15.56,90400.0,12.471,12.471,12.447,12.463,90400.0
2008-08-08 11:50:00,15.56,15.63,15.55,15.57,232400.0,12.463,12.5191,12.455,12.471,232400.0
2008-08-08 12:00:00,15.58,15.59,15.52,15.53,158000.0,12.479,12.4871,12.431,12.439,158000.0
2008-08-08 12:10:00,15.53,15.63,15.52,15.63,186400.0,12.439,12.5191,12.431,12.5191,186400.0
2008-08-08 12:20:00,15.63,15.65,15.6,15.64,166400.0,12.5191,12.5351,12.4951,12.5271,166400.0
2008-08-08 12:30:00,15.63,15.65,15.62,15.63,170800.0,12.5191,12.5351,12.5111,12.5191,170800.0
2008-08-08 12:40:00,15.63,15.63,15.59,15.61,145200.0,12.5191,12.5191,12.4871,12.5031,145200.0
2008-08-08 12:50:00,15.61,15.61,15.58,15.59,100000.0,12.5031,12.5031,12.479,12.4871,100000.0
2008-08-08 13:00:00,15.59,15.65,15.59,15.62,141200.0,12.4871,12.5351,12.4871,12.5111,141200.0
2008-08-08 13:10:00,15.62,15.62,15.56,15.56,103600.0,12.5111,12.5111,12.463,12.463,103600.0
2008-08-08 13:20:00,15.56,15.61,15.56,15.6,178000.0,12.463,12.5031,12.463,12.4951,178000.0
2008-08-08 13:30:00,15.6,15.63,15.58,15.63,223200.0,12.4951,12.5191,12.479,12.5191,223200.0
2008-08-08 13:40:00,15.62,15.67,15.58,15.59,146400.0,12.5111,12.5511,12.479,12.4871,146400.0
2008-08-08 13:50:00,15.6,15.67,15.6,15.65,168800.0,12.4951,12.5511,12.4951,12.5351,168800.0
2008-08-08 14:00:00,15.64,15.67,15.63,15.64,136000.0,12.5271,12.5511,12.5191,12.5271,136000.0
2008-08-08 14:10:00,15.64,15.68,15.62,15.68,142400.0,12.5271,12.5591,12.5111,12.5591,142400.0
2008-08-08 14:20:00,15.68,15.73,15.68,15.72,299200.0,12.5591,12.5992,12.5591,12.5912,299200.0
2008-08-08 14:30:00,15.72,15.78,15.72,15.77,298400.0,12.5912,12.6392,12.5912,12.6312,298400.0
2008-08-08 14:40:00,15.77,15.82,15.77,15.82,320000.0,12.6312,12.6713,12.6312,12.6713,320000.0
2008-08-08 14:50:00,15.82,15.82,15.76,15.76,330000.0,12.6713,12.6713,12.6232,12.6232,330000.0
2008-08-08 15:00:00,15.77,15.79,15.75,15.77,328800.0,12.6312,12.6472,12.6152,12.6312,328800.0
2008-08-08 15:10:00,15.77,15.81,15.72,15.74,427200.0,12.6312,12.6633,12.5912,12.6072,427200.0
2008-08-08 15:20:00,15.75,15.77,15.72,15.72,309200.0,12.6152,12.6312,12.5912,12.5912,309200.0
2008-08-08 15:30:00,15.72,15.77,15.71,15.75,463200.0,12.5912,12.6312,12.5832,12.6152,463200.0
2008-08-08 15:40:00,15.75,15.77,15.72,15.75,541600.0,12.6152,12.6312,12.5912,12.6152,541600.0
2008-08-08 15:50:00,15.76,15.78,15.71,15.72,906000.0,12.6232,12.6392,12.5832,12.5912,906000.0
2008-08-11 09:30:00,15.76,15.76,15.58,15.66,276400.0,12.6232,12.6232,12.479,12.5431,276400.0
2008-08-11 09:40:00,15.66,15.81,15.66,15.73,278800.0,12.5431,12.6633,12.5431,12.5992,278800.0
2008-08-11 09:50:00,15.73,15.87,15.73,15.82,220000.0,12.5992,12.7113,12.5992,12.6713,220000.0
2008-08-11 10:00:00,15.81,15.84,15.76,15.78,344800.0,12.6633,12.6873,12.6232,12.6392,344800.0
2008-08-11 10:10:00,15.78,15.79,15.73,15.78,163200.0,12.6392,12.6472,12.5992,12.6392,163200.0
2008-08-11 10:20:00,15.79,15.85,15.77,15.78,164800.0,12.6472,12.6953,12.6312,12.6392,164800.0
2008-08-11 10:30:00,15.75,15.79,15.69,15.71,150400.0,12.6152,12.6472,12.5671,12.5832,150400.0
2008-08-11 10:40:00,15.71,15.76,15.7,15.75,117200.0,12.5832,12.6232,12.5752,12.6152,117200.0
2008-08-11 10:50:00,15.76,15.82,15.75,15.8,212000.0,12.6232,12.6713,12.6152,12.6553,212000.0
2008-08-11 11:00:00,15.8,15.89,15.79,15.88,182400.0,12.6553,12.7273,12.6472,12.7193,182400.0
2008-08-11 11:10:00,15.88,15.89,15.8,15.86,126400.0,12.7193,12.7273,12.6553,12.7033,126400.0
2008-08-11 11:20:00,15.86,15.87,15.81,15.86,166800.0,12.7033,12.7113,12.6633,12.7033,166800.0
2008-08-11 11:30:00,15.85,15.95,15.85,15.94,104400.0,12.6953,12.7754,12.6953,12.7674,104400.0
2008-08-11 11:40:00,15.94,15.99,15.93,15.98,420000.0,12.7674,12.8074,12.7594,12.7994,420000.0
2008-08-11 11:50:00,15.98,16.01,15.96,15.97,191200.0,12.7994,12.8235,12.7834,12.7914,191200.0
2008-08-11 12:00:00,15.97,16.02,15.97,16.0,183200.0,12.7914,12.8315,12.7914,12.8154,183200.0
2008-08-11 12:10:00,15.99,16.06,15.99,16.05,126800.0,12.8074,12.8635,12.8074,12.8555,126800.0
2008-08-11 12:20:00,16.05,16.1,16.05,16.08,141200.0,12.8555,12.8955,12.8555,12.8795,141200.0
2008-08-11 12:30:00,16.08,16.12,16.07,16.1,150800.0,12.8795,12.9116,12.8715,12.8955,150800.0
2008-08-11 12:40:00,16.11,16.14,16.09,16.09,180000.0,12.9036,12.9276,12.8875,12.8875,180000.0
2008-08-11 12:50:00,16.09,16.11,16.08,16.09,140000.0,12.8875,12.9036,12.8795,12.8875,140000.0
2008-08-11 13:00:00,16.09,16.09,16.05,16.07,619600.0,12.8875,12.8875,12.8555,12.8715,619600.0
2008-08-11 13:10:00,16.08,16.15,16.07,16.13,191200.0,12.8795,12.9356,12.8715,12.9196,191200.0
2008-08-11 13:20:00,16.13,16.2,16.12,16.19,444000.0,12.9196,12.9756,12.9116,12.9676,444000.0
2008-08-11 13:30:00,16.2,16.2,16.15,16.15,497200.0,12.9756,12.9756,12.9356,12.9356,497200.0
2008-08-11 13:40:00,16.15,16.16,16.12,16.15,230000.0,12.9356,12.9436,12.9116,12.9356,230000.0
2008-08-11 13:50:00,16.15,16.16,16.08,16.1,190800.0,12.9356,12.9436,12.8795,12.8955,190800.0
2008-08-11 14:00:00,16.1,16.11,16.07,16.09,324000.0,12.8955,12.9036,12.8715,12.8875,324000.0
2008-08-11 14:10:00,16.09,16.09,15.96,16.0,496800.0,12.8875,12.8875,12.7834,12.8154,496800.0
2008-08-11 14:20:00,16.0,16.01,15.98,15.98,517600.0,12.8154,12.8235,12.7994,12.7994,517600.0
2008-08-11 14:30:00,15.98,15.98,15.86,15.95,362000.0,12.7994,12.7994,12.7033,12.7754,362000.0
2008-08-11 14:40:00,15.95,15.95,15.87,15.89,284000.0,12.7754,12.7754,12.7113,12.7273,284000.0
2008-08-11 14:50:00,15.88,15.9,15.85,15.88,221600.0,12.7193,12.7354,12.6953,12.7193,221600.0
2008-08-11 15:00:00,15.89,15.97,15.88,15.93,210000.0,12.7273,12.7914,12.7193,12.7594,210000.0
2008-08-11 15:10:00,15.93,15.93,15.85,15.87,512400.0,12.7594,12.7594,12.6953,12.7113,512400.0
2008-08-11 15:20:00,15.87,15.88,15.8,15.8,990400.0,12.7113,12.7193,12.6553,12.6553,990400.0
2008-08-11 15:30:00,15.8,15.83,15.72,15.81,806400.0,12.6553,12.6793,12.5912,12.6633,806400.0
2008-08-11 15:40:00,15.81,15.83,15.76,15.8,748000.0,12.6633,12.6793,12.6232,12.6553,748000.0
2008-08-11 15:50:00,15.8,15.82,15.79,15.8,1415600.0,12.6553,12.6713,12.6472,12.6553,1415600.0
2008-08-12 09:30:00,15.68,15.79,15.66,15.72,432000.0,12.5591,12.6472,12.5431,12.5912,432000.0
2008-08-12 09:40:00,15.73,15.8,15.7,15.72,398400.0,12.5992,12.6553,12.5752,12.5912,398400.0
2008-08-12 09:50:00,15.72,15.8,15.7,15.78,472800.0,12.5912,12.6553,12.5752,12.6392,472800.0
2008-08-12 10:00:00,15.78,15.85,15.76,15.78,488400.0,12.6392,12.6953,12.6232,12.6392,488400.0
2008-08-12 10:10:00,15.78,15.8,15.76,15.78,140800.0,12.6392,12.6553,12.6232,12.6392,140800.0
2008-08-12 10:20:00,15.78,15.79,15.69,15.7,93200.0,12.6392,12.6472,12.5671,12.5752,93200.0
2008-08-12 10:30:00,15.71,15.71,15.67,15.67,210800.0,12.5832,12.5832,12.5511,12.5511,210800.0
2008-08-12 10:40:00,15.67,15.69,15.66,15.69,266400.0,12.5511,12.5671,12.5431,12.5671,266400.0
2008-08-12 10:50:00,15.69,15.69,15.61,15.62,219200.0,12.5671,12.5671,12.5031,12.5111,219200.0
2008-08-12 11:00:00,15.62,15.69,15.62,15.67,103600.0,12.5111,12.5671,12.5111,12.5511,103600.0
2008-08-12 11:10:00,15.68,15.69,15.65,15.65,338400.0,12.5591,12.5671,12.5351,12.5351,338400.0
2008-08-12 11:20:00,15.64,15.65,15.63,15.65,162000.0,12.5271,12.5351,12.5191,12.5351,162000.0
2008-08-12 11:30:00,15.65,15.65,15.61,15.61,154000.0,12.5351,12.5351,12.5031,12.5031,154000.0
2008-08-12 11:40:00,15.61,15.62,15.58,15.58,224400.0,12.5031,12.5111,12.479,12.479,224400.0
2008-08-12 11:50:00,15.58,15.59,15.56,15.59,103200.0,12.479,12.4871,12.463,12.4871,103200.0
2008-08-12 12:00:00,15.59,15.65,15.59,15.63,337600.0,12.4871,12.5351,12.4871,12.5191,337600.0
2008-08-12 12:10:00,15.63,15.64,15.62,15.64,107600.0,12.5191,12.5271,12.5111,12.5271,107600.0
2008-08-12 12:20:00,15.63,15.65,15.63,15.65,303200.0,12.5191,12.5351,12.5191,12.5351,303200.0
2008-08-12 12:30:00,15.65,15.65,15.58,15.58,114800.0,12.5351,12.5351,12.479,12.479,114800.0
2008-08-12 12:40:00,15.58,15.59,15.56,15.58,169600.0,12.479,12.4871,12.463,12.479,169600.0
2008-08-12 12:50:00,15.57,15.65,15.56,15.64,178800.0,12.471,12.5351,12.463,12.5271,178800.0
2008-08-12 13:00:00,15.64,15.64,15.6,15.61,120800.0,12.5271,12.5271,12.4951,12.5031,120800.0
2008-08-12 13:10:00,15.61,15.63,15.59,15.6,84400.0,12.5031,12.5191,12.4871,12.4951,84400.0
2008-08-12 13:20:00,15.6,15.61,15.57,15.59,109200.0,12.4951,12.5031,12.471,12.4871,109200.0
2008-08-12 13:30:00,15.59,15.59,15.52,15.55,183600.0,12.4871,12.4871,12.431,12.455,183600.0
2008-08-12 13:40:00,15.55,15.57,15.53,15.55,114800.0,12.455,12.471,12.439,12.455,114800.0
2008-08-12 13:50:00,15.55,15.57,15.53,15.55,516000.0,12.455,12.471,12.439,12.455,516000.0
2008-08-12 14:00:00,15.54,15.55,15.47,15.48,408400.0,12.447,12.455,12.3909,12.3989,408400.0
2008-08-12 14:10:00,15.47,15.55,15.47,15.51,237200.0,12.3909,12.455,12.3909,12.423,237200.0
2008-08-12 14:20:00,15.52,15.58,15.5,15.56,135200.0,12.431,12.479,12.415,12.463,135200.0
2008-08-12 14:30:00,15.56,15.59,15.54,15.56,197600.0,12.463,12.4871,12.447,12.463,197600.0
2008-08-12 14:40:00,15.55,15.56,15.54,15.55,151600.0,12.455,12.463,12.447,12.455,151600.0
2008-08-12 14:50:00,15.55,15.57,15.5,15.51,213200.0,12.455,12.471,12.415,12.423,213200.0
2008-08-12 15:00:00,15.51,15.51,15.43,15.47,374400.0,12.423,12.423,12.3589,12.3909,374400.0
2008-08-12 15:10:00,15.47,15.47,15.4,15.44,616400.0,12.3909,12.3909,12.3349,12.3669,616400.0
2008-08-12 15:20:00,15.43,15.48,15.41,15.45,358400.0,12.3589,12.3989,12.3429,12.3749,358400.0
2008-08-12 15:30:00,15.45,15.48,15.41,15.46,940000.0,12.3749,12.3989,12.3429,12.3829,940000.0
2008-08-12 15:40:00,15.47,15.53,15.43,15.52,960000.0,12.3909,12.439,12.3589,12.431,960000.0
2008-08-12 15:50:00,15.53,15.54,15.5,15.5,1075200.0,12.439,12.447,12.415,12.415,1075200.0
2008-08-13 09:30:00,15.61,15.66,15.46,15.47,459600.0,12.5031,12.5431,12.3829,12.3909,459600.0
2008-08-13 09:40:00,15.47,15.47,15.3,15.35,318800.0,12.3909,12.3909,12.2548,12.2948,318800.0
2008-08-13 09:50:00,15.34,15.4,15.32,15.38,270000.0,12.2868,12.3349,12.2708,12.3189,270000.0
2008-08-13 10:00:00,15.38,15.44,15.35,15.43,154400.0,12.3189,12.3669,12.2948,12.3589,154400.0
2008-08-13 10:10:00,15.43,15.47,15.42,15.46,194800.0,12.3589,12.3909,12.3509,12.3829,194800.0
2008-08-13 10:20:00,15.45,15.45,15.37,15.38,191600.0,12.3749,12.3749,12.3108,12.3189,191600.0
2008-08-13 10:30:00,15.38,15.4,15.25,15.26,265600.0,12.3189,12.3349,12.2147,12.2227,265600.0
2008-08-13 10:40:00,15.26,15.3,15.24,15.27,557600.0,12.2227,12.2548,12.2067,12.2307,557600.0
2008-08-13 10:50:00,15.26,15.29,15.25,15.29,142800.0,12.2227,12.2468,12.2147,12.2468,142800.0
2008-08-13 11:00:00,15.3,15.31,15.25,15.26,130800.0,12.2548,12.2628,12.2147,12.2227,130800.0
2008-08-13 11:10:00,15.26,15.33,15.25,15.32,154400.0,12.2227,12.2788,12.2147,12.2708,154400.0
2008-08-13 11:20:00,15.32,15.33,15.27,15.3,180000.0,12.2708,12.2788,12.2307,12.2548,180000.0
2008-08-13 11:30:00,15.3,15.31,15.26,15.31,92400.0,12.2548,12.2628,12.2227,12.2628,92400.0
2008-08-13 11:40:00,15.31,15.31,15.25,15.28,122400.0,12.2628,12.2628,12.2147,12.2388,122400.0
2008-08-13 11:50:00,15.29,15.33,15.29,15.32,158000.0,12.2468,12.2788,12.2468,12.2708,158000.0
2008-08-13 12:00:00,15.31,15.34,15.28,15.28,236400.0,12.2628,12.2868,12.2388,12.2388,236400.0
2008-08-13 12:10:00,15.28,15.31,15.26,15.29,113600.0,12.2388,12.2628,12.2227,12.2468,113600.0
2008-08-13 12:20:00,15.28,15.31,15.26,15.3,129600.0,12.2388,12.2628,12.2227,12.2548,129600.0
2008-08-13 12:30:00,15.3,15.38,15.29,15.38,131600.0,12.2548,12.3189,12.2468,12.3189,131600.0
2008-08-13 12:40:00,15.37,15.4,15.35,15.36,82400.0,12.3108,12.3349,12.2948,12.3028,82400.0
2008-08-13 12:50:00,15.36,15.4,15.35,15.39,71200.0,12.3028,12.3349,12.2948,12.3269,71200.0
2008-08-13 13:00:00,15.39,15.4,15.36,15.36,134800.0,12.3269,12.3349,12.3028,12.3028,134800.0
2008-08-13 13:10:00,15.36,15.39,15.33,15.39,83200.0,12.3028,12.3269,12.2788,12.3269,83200.0
2008-08-13 13:20:00,15.4,15.46,15.38,15.45,62800.0,12.3349,12.3829,12.3189,12.3749,62800.0
2008-08-13 13:30:00,15.45,15.5,15.44,15.49,171200.0,12.3749,12.415,12.3669,12.407,171200.0
2008-08-13 13:40:00,15.49,15.53,15.44,15.44,136000.0,12.407,12.439,12.3669,12.3669,136000.0
2008-08-13 13:50:00,15.44,15.56,15.44,15.54,147600.0,12.3669,12.463,12.3669,12.447,147600.0
2008-08-13 14:00:00,15.54,15.57,15.51,15.52,217200.0,12.447,12.471,12.423,12.431,217200.0
2008-08-13 14:10:00,15.51,15.54,15.5,15.53,165200.0,12.423,12.447,12.415,12.439,165200.0
2008-08-13 14:20:00,15.53,15.53,15.48,15.52,222400.0,12.439,12.439,12.3989,12.431,222400.0
2008-08-13 14:30:00,15.52,15.56,15.52,15.53,280000.0,12.431,12.463,12.431,12.439,280000.0
2008-08-13 14:40:00,15.53,15.59,15.51,15.51,359600.0,12.439,12.4871,12.423,12.423,359600.0
2008-08-13 14:50:00,15.52,15.56,15.48,15.54,214400.0,12.431,12.463,12.3989,12.447,214400.0
2008-08-13 15:00:00,15.54,15.56,15.47,15.49,224400.0,12.447,12.463,12.3909,12.407,224400.0
2008-08-13 15:10:00,15.49,15.53,15.48,15.49,224000.0,12.407,12.439,12.3989,12.407,224000.0
2008-08-13 15:20:00,15.5,15.5,15.44,15.48,208000.0,12.415,12.415,12.3669,12.3989,208000.0
2008-08-13 15:30:00,15.48,15.5,15.42,15.44,326400.0,12.3989,12.415,12.3509,12.3669,326400.0
2008-08-13 15:40:00,15.45,15.47,15.41,15.43,248000.0,12.3749,12.3909,12.3429,12.3589,248000.0
2008-08-13 15:50:00,15.44,15.5,15.41,15.48,472400.0,12.3669,12.415,12.3429,12.3989,472400.0
2008-08-14 09:30:00,15.42,15.45,15.34,15.38,237600.0,12.3509,12.3749,12.2868,12.3189,237600.0
2008-08-14 09:40:00,15.41,15.48,15.38,15.39,131600.0,12.3429,12.3989,12.3189,12.3269,131600.0
2008-08-14 09:50:00,15.39,15.45,15.35,15.44,338000.0,12.3269,12.3749,12.2948,12.3669,338000.0
2008-08-14 10:00:00,15.44,15.46,15.37,15.45,152800.0,12.3669,12.3829,12.3108,12.3749,152800.0
2008-08-14 10:10:00,15.45,15.45,15.38,15.43,205200.0,12.3749,12.3749,12.3189,12.3589,205200.0
2008-08-14 10:20:00,15.43,15.44,15.36,15.44,156000.0,12.3589,12.3669,12.3028,12.3669,156000.0
2008-08-14 10:30:00,15.44,15.5,15.44,15.49,142800.0,12.3669,12.415,12.3669,12.407,142800.0
2008-08-14 10:40:00,15.48,15.6,15.47,15.49,170800.0,12.3989,12.4951,12.3909,12.407,170800.0
2008-08-14 10:50:00,15.51,15.54,15.46,15.51,94000.0,12.423,12.447,12.3829,12.423,94000.0
2008-08-14 11:00:00,15.51,15.64,15.51,15.64,178000.0,12.423,12.5271,12.423,12.5271,178000.0
2008-08-14 11:10:00,15.64,15.71,15.63,15.68,214400.0,12.5271,12.5832,12.5191,12.5591,214400.0
2008-08-14 11:20:00,15.68,15.68,15.61,15.62,249200.0,12.5591,12.5591,12.5031,12.5111,249200.0
2008-08-14 11:30:00,15.62,15.63,15.56,15.58,211600.0,12.5111,12.5191,12.463,12.479,211600.0
2008-08-14 11:40:00,15.58,15.59,15.53,15.53,348400.0,12.479,12.4871,12.439,12.439,348400.0
2008-08-14 11:50:00,15.53,15.57,15.51,15.54,235600.0,12.439,12.471,12.423,12.447,235600.0
2008-08-14 12:00:00,15.53,15.57,15.49,15.53,235600.0,12.439,12.471,12.407,12.439,235600.0
2008-08-14 12:10:00,15.54,15.58,15.5,15.55,322400.0,12.447,12.479,12.415,12.455,322400.0
2008-08-14 12:20:00,15.55,15.56,15.51,15.54,157200.0,12.455,12.463,12.423,12.447,157200.0
2008-08-14 12:30:00,15.54,15.61,15.53,15.58,321200.0,12.447,12.5031,12.439,12.479,321200.0
2008-08-14 12:40:00,15.58,15.67,15.58,15.63,436400.0,12.479,12.5511,12.479,12.5191,436400.0
2008-08-14 12:50:00,15.63,15.64,15.58,15.59,399200.0,12.5191,12.5271,12.479,12.4871,399200.0
2008-08-14 13:00:00,15.59,15.6,15.57,15.58,91600.0,12.4871,12.4951,12.471,12.479,91600.0
2008-08-14 13:10:00,15.58,15.59,15.56,15.56,182000.0,12.479,12.4871,12.463,12.463,182000.0
2008-08-14 13:20:00,15.55,15.58,15.55,15.56,145600.0,12.455,12.479,12.455,12.463,145600.0
2008-08-14 13:30:00,15.57,15.57,15.51,15.52,244400.0,12.471,12.471,12.423,12.431,244400.0
2008-08-14 13:40:00,15.52,15.55,15.47,15.5,216000.0,12.431,12.455,12.3909,12.415,216000.0
2008-08-14 13:50:00,15.51,15.56,15.5,15.55,131600.0,12.423,12.463,12.415,12.455,131600.0
2008-08-14 14:00:00,15.56,15.56,15.49,15.54,281600.0,12.463,12.463,12.407,12.447,281600.0
2008-08-14 14:10:00,15.54,15.55,15.49,15.53,138000.0,12.447,12.455,12.407,12.439,138000.0
2008-08-14 14:20:00,15.54,15.55,15.47,15.5,199200.0,12.447,12.455,12.3909,12.415,199200.0
2008-08-14 14:30:00,15.5,15.52,15.49,15.49,121200.0,12.415,12.431,12.407,12.407,121200.0
2008-08-14 14:40:00,15.49,15.52,15.43,15.46,251600.0,12.407,12.431,12.3589,12.3829,251600.0
2008-08-14 14:50:00,15.46,15.5,15.45,15.45,152000.0,12.3829,12.415,12.3749,12.3749,152000.0
2008-08-14 15:00:00,15.45,15.49,15.45,15.47,315600.0,12.3749,12.407,12.3749,12.3909,315600.0
2008-08-14 15:10:00,15.48,15.53,15.47,15.5,287600.0,12.3989,12.439,12.3909,12.415,287600.0
2008-08-14 15:20:00,15.51,15.52,15.5,15.5,364000.0,12.423,12.431,12.415,12.415,364000.0
2008-08-14 15:30:00,15.51,15.56,15.5,15.53,426800.0,12.423,12.463,12.415,12.439,426800.0
2008-08-14 15:40:00,15.53,15.54,15.47,15.5,404000.0,12.439,12.447,12.3909,12.415,404000.0
2008-08-14 15:50:00,15.5,15.51,15.46,15.49,452800.0,12.415,12.423,12.3829,12.407,452800.0
2008-08-15 09:30:00,15.51,15.68,15.51,15.68,1327600.0,12.423,12.5591,12.423,12.5591,1327600.0
2008-08-15 09:40:00,15.68,15.7,15.62,15.68,384400.0,12.5591,12.5752,12.5111,12.5591,384400.0
2008-08-15 09:50:00,15.67,15.68,15.58,15.63,440800.0,12.5511,12.5591,12.479,12.5191,440800.0
2008-08-15 10:00:00,15.63,15.64,15.48,15.53,309600.0,12.5191,12.5271,12.3989,12.439,309600.0
2008-08-15 10:10:00,15.53,15.59,15.52,15.55,209600.0,12.439,12.4871,12.431,12.455,209600.0
2008-08-15 10:20:00,15.55,15.63,15.54,15.62,206800.0,12.455,12.5191,12.447,12.5111,206800.0
2008-08-15 10:30:00,15.62,15.69,15.57,15.58,463200.0,12.5111,12.5671,12.471,12.479,463200.0
2008-08-15 10:40:00,15.59,15.67,15.57,15.66,212800.0,12.4871,12.5511,12.471,12.5431,212800.0
2008-08-15 10:50:00,15.67,15.72,15.67,15.68,393200.0,12.5511,12.5912,12.5511,12.5591,393200.0
2008-08-15 11:00:00,15.68,15.68,15.59,15.63,276400.0,12.5591,12.5591,12.4871,12.5191,276400.0
2008-08-15 11:10:00,15.63,15.7,15.63,15.69,256400.0,12.5191,12.5752,12.5191,12.5671,256400.0
2008-08-15 11:20:00,15.69,15.7,15.65,15.68,190000.0,12.5671,12.5752,12.5351,12.5591,190000.0
2008-08-15 11:30:00,15.68,15.71,15.65,15.68,338000.0,12.5591,12.5832,12.5351,12.5591,338000.0
2008-08-15 11:40:00,15.68,15.69,15.62,15.65,227200.0,12.5591,12.5671,12.5111,12.5351,227200.0
2008-08-15 11:50:00,15.65,15.65,15.56,15.59,426000.0,12.5351,12.5351,12.463,12.4871,426000.0
2008-08-15 12:00:00,15.58,15.59,15.54,15.54,216400.0,12.479,12.4871,12.447,12.447,216400.0
2008-08-15 12:10:00,15.54,15.57,15.53,15.57,98000.0,12.447,12.471,12.439,12.471,98000.0
2008-08-15 12:20:00,15.58,15.6,15.55,15.57,93200.0,12.479,12.4951,12.455,12.471,93200.0
2008-08-15 12:30:00,15.58,15.59,15.56,15.58,260800.0,12.479,12.4871,12.463,12.479,260800.0
2008-08-15 12:40:00,15.58,15.58,15.55,15.57,191200.0,12.479,12.479,12.455,12.471,191200.0
2008-08-15 12:50:00,15.57,15.58,15.56,15.56,138800.0,12.471,12.479,12.463,12.463,138800.0
2008-08-15 13:00:00,15.55,15.57,15.55,15.55,238400.0,12.455,12.471,12.455,12.455,238400.0
2008-08-15 13:10:00,15.56,15.56,15.53,15.55,212000.0,12.463,12.463,12.439,12.455,212000.0
2008-08-15 13:20:00,15.55,15.56,15.51,15.52,153600.0,12.455,12.463,12.423,12.431,153600.0
2008-08-15 13:30:00,15.53,15.54,15.51,15.52,219200.0,12.439,12.447,12.423,12.431,219200.0
2008-08-15 13:40:00,15.53,15.54,15.51,15.54,366400.0,12.439,12.447,12.423,12.447,366400.0
2008-08-15 13:50:00,15.53,15.54,15.52,15.54,191600.0,12.439,12.447,12.431,12.447,191600.0
2008-08-15 14:00:00,15.54,15.55,15.52,15.52,146400.0,12.447,12.455,12.431,12.431,146400.0
2008-08-15 14:10:00,15.52,15.56,15.51,15.54,149600.0,12.431,12.463,12.423,12.447,149600.0
2008-08-15 14:20:00,15.54,15.55,15.47,15.52,133200.0,12.447,12.455,12.3909,12.431,133200.0
2008-08-15 14:30:00,15.52,15.54,15.5,15.51,86800.0,12.431,12.447,12.415,12.423,86800.0
2008-08-15 14:40:00,15.51,15.53,15.51,15.52,82400.0,12.423,12.439,12.423,12.431,82400.0
2008-08-15 14:50:00,15.52,15.56,15.52,15.53,122800.0,12.431,12.463,12.431,12.439,122800.0
2008-08-15 15:00:00,15.53,15.56,15.53,15.55,205600.0,12.439,12.463,12.439,12.455,205600.0
2008-08-15 15:10:00,15.55,15.56,15.53,15.55,122800.0,12.455,12.463,12.439,12.455,122800.0
2008-08-15 15:20:00,15.55,15.62,15.54,15.6,278000.0,12.455,12.5111,12.447,12.4951,278000.0
2008-08-15 15:30:00,15.6,15.62,15.57,15.6,214800.0,12.4951,12.5111,12.471,12.4951,214800.0
2008-08-15 15:40:00,15.6,15.61,15.53,15.54,421200.0,12.4951,12.5031,12.439,12.447,421200.0
2008-08-15 15:50:00,15.54,15.58,15.54,15.58,423200.0,12.447,12.479,12.447,12.479,423200.0
2008-08-18 09:30:00,15.36,15.69,15.36,15.52,254800.0,12.3028,12.5671,12.3028,12.431,254800.0
2008-08-18 09:40:00,15.52,15.62,15.51,15.52,139600.0,12.431,12.5111,12.423,12.431,139600.0
2008-08-18 09:50:00,15.53,15.57,15.5,15.53,178800.0,12.439,12.471,12.415,12.439,178800.0
2008-08-18 10:00:00,15.52,15.55,15.49,15.5,160800.0,12.431,12.455,12.407,12.415,160800.0
2008-08-18 10:10:00,15.5,15.54,15.45,15.47,182800.0,12.415,12.447,12.3749,12.3909,182800.0
2008-08-18 10:20:00,15.47,15.54,15.46,15.53,166800.0,12.3909,12.447,12.3829,12.439,166800.0
2008-08-18 10:30:00,15.53,15.55,15.49,15.53,177200.0,12.439,12.455,12.407,12.439,177200.0
2008-08-18 10:40:00,15.52,15.58,15.52,15.54,138800.0,12.431,12.479,12.431,12.447,138800.0
2008-08-18 10:50:00,15.54,15.61,15.52,15.54,170400.0,12.447,12.5031,12.431,12.447,170400.0
2008-08-18 11:00:00,15.54,15.56,15.49,15.55,155200.0,12.447,12.463,12.407,12.455,155200.0
2008-08-18 11:10:00,15.55,15.57,15.49,15.5,132000.0,12.455,12.471,12.407,12.415,132000.0
2008-08-18 11:20:00,15.5,15.53,15.47,15.51,122000.0,12.415,12.439,12.3909,12.423,122000.0
2008-08-18 11:30:00,15.52,15.53,15.51,15.53,56400.0,12.431,12.439,12.423,12.439,56400.0
2008-08-18 11:40:00,15.52,15.53,15.49,15.51,71200.0,12.431,12.439,12.407,12.423,71200.0
2008-08-18 11:50:00,15.51,15.59,15.51,15.52,272000.0,12.423,12.4871,12.423,12.431,272000.0
2008-08-18 12:00:00,15.51,15.52,15.46,15.5,153200.0,12.423,12.431,12.3829,12.415,153200.0
2008-08-18 12:10:00,15.49,15.51,15.46,15.48,76800.0,12.407,12.423,12.3829,12.3989,76800.0
2008-08-18 12:20:00,15.47,15.52,15.44,15.52,126800.0,12.3909,12.431,12.3669,12.431,126800.0
2008-08-18 12:30:00,15.52,15.54,15.51,15.52,137200.0,12.431,12.447,12.423,12.431,137200.0
2008-08-18 12:40:00,15.53,15.53,15.42,15.44,157600.0,12.439,12.439,12.3509,12.3669,157600.0
2008-08-18 12:50:00,15.43,15.43,15.38,15.38,76400.0,12.3589,12.3589,12.3189,12.3189,76400.0
2008-08-18 13:00:00,15.38,15.42,15.38,15.4,173600.0,12.3189,12.3509,12.3189,12.3349,173600.0
2008-08-18 13:10:00,15.42,15.42,15.37,15.38,60000.0,12.3509,12.3509,12.3108,12.3189,60000.0
2008-08-18 13:20:00,15.38,15.44,15.38,15.42,62000.0,12.3189,12.3669,12.3189,12.3509,62000.0
2008-08-18 13:30:00,15.42,15.44,15.41,15.42,48800.0,12.3509,12.3669,12.3429,12.3509,48800.0
2008-08-18 13:40:00,15.43,15.43,15.37,15.37,83200.0,12.3589,12.3589,12.3108,12.3108,83200.0
2008-08-18 13:50:00,15.37,15.42,15.35,15.36,169600.0,12.3108,12.3509,12.2948,12.3028,169600.0
2008-08-18 14:00:00,15.36,15.38,15.34,15.37,80000.0,12.3028,12.3189,12.2868,12.3108,80000.0
2008-08-18 14:10:00,15.37,15.4,15.35,15.35,116000.0,12.3108,12.3349,12.2948,12.2948,116000.0
2008-08-18 14:20:00,15.36,15.4,15.34,15.38,118800.0,12.3028,12.3349,12.2868,12.3189,118800.0
2008-08-18 14:30:00,15.39,15.41,15.36,15.39,164800.0,12.3269,12.3429,12.3028,12.3269,164800.0
2008-08-18 14:40:00,15.39,15.41,15.38,15.4,105600.0,12.3269,12.3429,12.3189,12.3349,105600.0
2008-08-18 14:50:00,15.4,15.4,15.36,15.38,142000.0,12.3349,12.3349,12.3028,12.3189,142000.0
2008-08-18 15:00:00,15.38,15.38,15.35,15.37,182000.0,12.3189,12.3189,12.2948,12.3108,182000.0
2008-08-18 15:10:00,15.37,15.4,15.35,15.39,150400.0,12.3108,12.3349,12.2948,12.3269,150400.0
2008-08-18 15:20:00,15.38,15.43,15.36,15.39,188400.0,12.3189,12.3589,12.3028,12.3269,188400.0
2008-08-18 15:30:00,15.39,15.42,15.36,15.41,204800.0,12.3269,12.3509,12.3028,12.3429,204800.0
2008-08-18 15:40:00,15.4,15.4,15.35,15.36,347200.0,12.3349,12.3349,12.2948,12.3028,347200.0
2008-08-18 15:50:00,15.36,15.43,15.35,15.43,461200.0,12.3028,12.3589,12.2948,12.3589,461200.0
2008-08-19 09:30:00,15.3,15.38,15.27,15.28,264800.0,12.2548,12.3189,12.2307,12.2388,264800.0
2008-08-19 09:40:00,15.28,15.31,15.25,15.25,198800.0,12.2388,12.2628,12.2147,12.2147,198800.0
2008-08-19 09:50:00,15.25,15.3,15.19,15.26,430800.0,12.2147,12.2548,12.1667,12.2227,430800.0
2008-08-19 10:00:00,15.26,15.27,15.24,15.24,224400.0,12.2227,12.2307,12.2067,12.2067,224400.0
2008-08-19 10:10:00,15.24,15.29,15.24,15.29,286000.0,12.2067,12.2468,12.2067,12.2468,286000.0
2008-08-19 10:20:00,15.29,15.31,15.27,15.28,171200.0,12.2468,12.2628,12.2307,12.2388,171200.0
2008-08-19 10:30:00,15.28,15.3,15.25,15.29,114400.0,12.2388,12.2548,12.2147,12.2468,114400.0
2008-08-19 10:40:00,15.29,15.32,15.24,15.27,123200.0,12.2468,12.2708,12.2067,12.2307,123200.0
2008-08-19 10:50:00,15.27,15.28,15.24,15.26,172000.0,12.2307,12.2388,12.2067,12.2227,172000.0
2008-08-19 11:00:00,15.26,15.31,15.26,15.28,246400.0,12.2227,12.2628,12.2227,12.2388,246400.0
2008-08-19 11:10:00,15.28,15.35,15.28,15.3,342400.0,12.2388,12.2948,12.2388,12.2548,342400.0
2008-08-19 11:20:00,15.3,15.34,15.27,15.32,159600.0,12.2548,12.2868,12.2307,12.2708,159600.0
2008-08-19 11:30:00,15.31,15.34,15.28,15.28,65200.0,12.2628,12.2868,12.2388,12.2388,65200.0
2008-08-19 11:40:00,15.29,15.3,15.26,15.29,70800.0,12.2468,12.2548,12.2227,12.2468,70800.0
2008-08-19 11:50:00,15.29,15.31,15.27,15.27,78400.0,12.2468,12.2628,12.2307,12.2307,78400.0
2008-08-19 12:00:00,15.27,15.28,15.24,15.25,141200.0,12.2307,12.2388,12.2067,12.2147,141200.0
2008-08-19 12:10:00,15.25,15.31,15.25,15.31,135200.0,12.2147,12.2628,12.2147,12.2628,135200.0
2008-08-19 12:20:00,15.31,15.31,15.25,15.26,124800.0,12.2628,12.2628,12.2147,12.2227,124800.0
2008-08-19 12:30:00,15.27,15.28,15.22,15.27,210400.0,12.2307,12.2388,12.1907,12.2307,210400.0
2008-08-19 12:40:00,15.28,15.28,15.24,15.28,89200.0,12.2388,12.2388,12.2067,12.2388,89200.0
2008-08-19 12:50:00,15.28,15.3,15.27,15.28,97600.0,12.2388,12.2548,12.2307,12.2388,97600.0
2008-08-19 13:00:00,15.28,15.29,15.26,15.29,63600.0,12.2388,12.2468,12.2227,12.2468,63600.0
2008-08-19 13:10:00,15.29,15.33,15.29,15.29,78400.0,12.2468,12.2788,12.2468,12.2468,78400.0
2008-08-19 13:20:00,15.29,15.35,15.29,15.31,176400.0,12.2468,12.2948,12.2468,12.2628,176400.0
2008-08-19 13:30:00,15.31,15.34,15.29,15.3,106800.0,12.2628,12.2868,12.2468,12.2548,106800.0
2008-08-19 13:40:00,15.3,15.31,15.25,15.29,218000.0,12.2548,12.2628,12.2147,12.2468,218000.0
2008-08-19 13:50:00,15.29,15.3,15.24,15.26,107600.0,12.2468,12.2548,12.2067,12.2227,107600.0
2008-08-19 14:00:00,15.26,15.29,15.25,15.28,127600.0,12.2227,12.2468,12.2147,12.2388,127600.0
2008-08-19 14:10:00,15.28,15.29,15.26,15.27,81200.0,12.2388,12.2468,12.2227,12.2307,81200.0
2008-08-19 14:20:00,15.26,15.28,15.24,15.27,162000.0,12.2227,12.2388,12.2067,12.2307,162000.0
2008-08-19 14:30:00,15.27,15.28,15.25,15.26,90400.0,12.2307,12.2388,12.2147,12.2227,90400.0
2008-08-19 14:40:00,15.26,15.28,15.25,15.26,117600.0,12.2227,12.2388,12.2147,12.2227,117600.0
2008-08-19 14:50:00,15.25,15.3,15.25,15.29,119600.0,12.2147,12.2548,12.2147,12.2468,119600.0
2008-08-19 15:00:00,15.29,15.3,15.24,15.25,231200.0,12.2468,12.2548,12.2067,12.2147,231200.0
2008-08-19 15:10:00,15.25,15.29,15.25,15.27,165600.0,12.2147,12.2468,12.2147,12.2307,165600.0
2008-08-19 15:20:00,15.27,15.32,15.25,15.27,269600.0,12.2307,12.2708,12.2147,12.2307,269600.0
2008-08-19 15:30:00,15.27,15.28,15.25,15.27,234400.0,12.2307,12.2388,12.2147,12.2307,234400.0
2008-08-19 15:40:00,15.26,15.3,15.24,15.26,382400.0,12.2227,12.2548,12.2067,12.2227,382400.0
2008-08-19 15:50:00,15.26,15.27,15.24,15.27,528000.0,12.2227,12.2307,12.2067,12.2307,528000.0
2008-08-20 09:30:00,15.27,15.35,15.12,15.15,345200.0,12.2307,12.2948,12.1106,12.1346,345200.0
2008-08-20 09:40:00,15.14,15.17,15.1,15.13,372800.0,12.1266,12.1506,12.0946,12.1186,372800.0
2008-08-20 09:50:00,15.13,15.16,15.04,15.05,303600.0,12.1186,12.1426,12.0465,12.0545,303600.0
2008-08-20 10:00:00,15.05,15.11,15.03,15.11,189200.0,12.0545,12.1026,12.0385,12.1026,189200.0
2008-08-20 10:10:00,15.11,15.16,15.1,15.12,234000.0,12.1026,12.1426,12.0946,12.1106,234000.0
2008-08-20 10:20:00,15.13,15.16,15.1,15.1,261600.0,12.1186,12.1426,12.0946,12.0946,261600.0
2008-08-20 10:30:00,15.1,15.19,15.09,15.13,505200.0,12.0946,12.1667,12.0866,12.1186,505200.0
2008-08-20 10:40:00,15.13,15.19,15.12,15.15,262800.0,12.1186,12.1667,12.1106,12.1346,262800.0
2008-08-20 10:50:00,15.16,15.27,15.15,15.26,298400.0,12.1426,12.2307,12.1346,12.2227,298400.0
2008-08-20 11:00:00,15.26,15.28,15.21,15.26,164000.0,12.2227,12.2388,12.1827,12.2227,164000.0
2008-08-20 11:10:00,15.27,15.34,15.25,15.29,122000.0,12.2307,12.2868,12.2147,12.2468,122000.0
2008-08-20 11:20:00,15.28,15.32,15.27,15.31,108000.0,12.2388,12.2708,12.2307,12.2628,108000.0
2008-08-20 11:30:00,15.3,15.3,15.19,15.19,72400.0,12.2548,12.2548,12.1667,12.1667,72400.0
2008-08-20 11:40:00,15.19,15.2,15.15,15.16,108800.0,12.1667,12.1747,12.1346,12.1426,108800.0
2008-08-20 11:50:00,15.16,15.24,15.15,15.23,202400.0,12.1426,12.2067,12.1346,12.1987,202400.0
2008-08-20 12:00:00,15.24,15.24,15.13,15.17,248800.0,12.2067,12.2067,12.1186,12.1506,248800.0
2008-08-20 12:10:00,15.16,15.18,15.15,15.15,130800.0,12.1426,12.1587,12.1346,12.1346,130800.0
2008-08-20 12:20:00,15.16,15.19,15.15,15.18,101600.0,12.1426,12.1667,12.1346,12.1587,101600.0
2008-08-20 12:30:00,15.18,15.19,15.15,15.17,86800.0,12.1587,12.1667,12.1346,12.1506,86800.0
2008-08-20 12:40:00,15.17,15.19,15.14,15.14,75600.0,12.1506,12.1667,12.1266,12.1266,75600.0
2008-08-20 12:50:00,15.14,15.18,15.13,15.18,261600.0,12.1266,12.1587,12.1186,12.1587,261600.0
2008-08-20 13:00:00,15.18,15.22,15.17,15.22,110400.0,12.1587,12.1907,12.1506,12.1907,110400.0
2008-08-20 13:10:00,15.22,15.23,15.2,15.22,93600.0,12.1907,12.1987,12.1747,12.1907,93600.0
2008-08-20 13:20:00,15.22,15.25,15.22,15.25,151600.0,12.1907,12.2147,12.1907,12.2147,151600.0
2008-08-20 13:30:00,15.25,15.26,15.24,15.25,221200.0,12.2147,12.2227,12.2067,12.2147,221200.0
2008-08-20 13:40:00,15.24,15.29,15.24,15.27,119600.0,12.2067,12.2468,12.2067,12.2307,119600.0
2008-08-20 13:50:00,15.27,15.27,15.24,15.25,97600.0,12.2307,12.2307,12.2067,12.2147,97600.0
2008-08-20 14:00:00,15.25,15.25,15.2,15.21,263200.0,12.2147,12.2147,12.1747,12.1827,263200.0
2008-08-20 14:10:00,15.21,15.22,15.18,15.2,246400.0,12.1827,12.1907,12.1587,12.1747,246400.0
2008-08-20 14:20:00,15.2,15.24,15.2,15.2,393200.0,12.1747,12.2067,12.1747,12.1747,393200.0
2008-08-20 14:30:00,15.19,15.2,15.16,15.17,170800.0,12.1667,12.1747,12.1426,12.1506,170800.0
2008-08-20 14:40:00,15.17,15.18,15.14,15.14,164400.0,12.1506,12.1587,12.1266,12.1266,164400.0
2008-08-20 14:50:00,15.14,15.17,15.13,15.17,859200.0,12.1266,12.1506,12.1186,12.1506,859200.0
2008-08-20 15:00:00,15.17,15.19,15.14,15.15,230000.0,12.1506,12.1667,12.1266,12.1346,230000.0
2008-08-20 15:10:00,15.15,15.15,15.13,15.14,297200.0,12.1346,12.1346,12.1186,12.1266,297200.0
2008-08-20 15:20:00,15.14,15.21,15.13,15.2,405600.0,12.1266,12.1827,12.1186,12.1747,405600.0
2008-08-20 15:30:00,15.2,15.21,15.15,15.19,665600.0,12.1747,12.1827,12.1346,12.1667,665600.0
2008-08-20 15:40:00,15.19,15.2,15.15,15.15,789600.0,12.1667,12.1747,12.1346,12.1346,789600.0
2008-08-20 15:50:00,15.15,15.18,15.13,15.17,902800.0,12.1346,12.1587,12.1186,12.1506,902800.0
2008-08-21 09:30:00,15.07,15.18,15.03,15.07,320800.0,12.0706,12.1587,12.0385,12.0706,320800.0
2008-08-21 09:40:00,15.06,15.13,15.02,15.03,247600.0,12.0625,12.1186,12.0305,12.0385,247600.0
2008-08-21 09:50:00,15.02,15.06,15.01,15.05,204400.0,12.0305,12.0625,12.0225,12.0545,204400.0
2008-08-21 10:00:00,15.05,15.1,15.0,15.0,270800.0,12.0545,12.0946,12.0145,12.0145,270800.0
2008-08-21 10:10:00,15.0,15.03,14.97,15.02,303200.0,12.0145,12.0385,11.9905,12.0305,303200.0
2008-08-21 10:20:00,15.02,15.03,14.97,14.97,609600.0,12.0305,12.0385,11.9905,11.9905,609600.0
2008-08-21 10:30:00,14.98,14.98,14.89,14.89,399200.0,11.9985,11.9985,11.9264,11.9264,399200.0
2008-08-21 10:40:00,14.88,14.88,14.82,14.84,488400.0,11.9184,11.9184,11.8703,11.8863,488400.0
2008-08-21 10:50:00,14.85,14.94,14.81,14.93,504000.0,11.8943,11.9664,11.8623,11.9584,504000.0
2008-08-21 11:00:00,14.94,14.98,14.93,14.97,413200.0,11.9664,11.9985,11.9584,11.9905,413200.0
2008-08-21 11:10:00,14.98,15.01,14.96,14.99,225200.0,11.9985,12.0225,11.9824,12.0065,225200.0
2008-08-21 11:20:00,14.99,15.04,14.98,15.03,197600.0,12.0065,12.0465,11.9985,12.0385,197600.0
2008-08-21 11:30:00,15.03,15.03,14.96,14.99,268000.0,12.0385,12.0385,11.9824,12.0065,268000.0
2008-08-21 11:40:00,14.99,15.04,14.99,15.0,201600.0,12.0065,12.0465,12.0065,12.0145,201600.0
2008-08-21 11:50:00,15.0,15.03,14.97,15.03,104400.0,12.0145,12.0385,11.9905,12.0385,104400.0
2008-08-21 12:00:00,15.03,15.05,15.0,15.02,182800.0,12.0385,12.0545,12.0145,12.0305,182800.0
2008-08-21 12:10:00,15.02,15.05,15.0,15.04,183600.0,12.0305,12.0545,12.0145,12.0465,183600.0
2008-08-21 12:20:00,15.04,15.04,15.01,15.02,106000.0,12.0465,12.0465,12.0225,12.0305,106000.0
2008-08-21 12:30:00,15.02,15.03,15.01,15.02,108400.0,12.0305,12.0385,12.0225,12.0305,108400.0
2008-08-21 12:40:00,15.02,15.05,15.0,15.05,132400.0,12.0305,12.0545,12.0145,12.0545,132400.0
2008-08-21 12:50:00,15.05,15.05,15.02,15.02,118000.0,12.0545,12.0545,12.0305,12.0305,118000.0
2008-08-21 13:00:00,15.02,15.03,15.01,15.02,142400.0,12.0305,12.0385,12.0225,12.0305,142400.0
2008-08-21 13:10:00,15.02,15.04,15.01,15.04,99200.0,12.0305,12.0465,12.0225,12.0465,99200.0
2008-08-21 13:20:00,15.04,15.05,14.99,15.0,182800.0,12.0465,12.0545,12.0065,12.0145,182800.0
2008-08-21 13:30:00,15.01,15.04,15.0,15.03,190800.0,12.0225,12.0465,12.0145,12.0385,190800.0
2008-08-21 13:40:00,15.03,15.03,14.99,15.03,141200.0,12.0385,12.0385,12.0065,12.0385,141200.0
2008-08-21 13:50:00,15.03,15.04,15.01,15.04,159200.0,12.0385,12.0465,12.0225,12.0465,159200.0
2008-08-21 14:00:00,15.04,15.05,15.03,15.03,136800.0,12.0465,12.0545,12.0385,12.0385,136800.0
2008-08-21 14:10:00,15.03,15.05,15.01,15.02,200000.0,12.0385,12.0545,12.0225,12.0305,200000.0
2008-08-21 14:20:00,15.02,15.05,15.01,15.02,157200.0,12.0305,12.0545,12.0225,12.0305,157200.0
2008-08-21 14:30:00,15.03,15.08,15.03,15.07,254800.0,12.0385,12.0786,12.0385,12.0706,254800.0
2008-08-21 14:40:00,15.06,15.08,15.04,15.05,220800.0,12.0625,12.0786,12.0465,12.0545,220800.0
2008-08-21 14:50:00,15.05,15.05,15.03,15.03,174800.0,12.0545,12.0545,12.0385,12.0385,174800.0
2008-08-21 15:00:00,15.03,15.05,15.03,15.04,294400.0,12.0385,12.0545,12.0385,12.0465,294400.0
2008-08-21 15:10:00,15.03,15.06,15.03,15.04,505200.0,12.0385,12.0625,12.0385,12.0465,505200.0
2008-08-21 15:20:00,15.05,15.08,15.03,15.08,402400.0,12.0545,12.0786,12.0385,12.0786,402400.0
2008-08-21 15:30:00,15.08,15.11,15.08,15.1,472000.0,12.0786,12.1026,12.0786,12.0946,472000.0
2008-08-21 15:40:00,15.11,15.14,15.1,15.12,513600.0,12.1026,12.1266,12.0946,12.1106,513600.0
2008-08-21 15:50:00,15.12,15.16,15.12,15.14,653600.0,12.1106,12.1426,12.1106,12.1266,653600.0
2008-08-22 09:30:00,15.24,15.41,15.24,15.38,294400.0,12.2067,12.3429,12.2067,12.3189,294400.0
2008-08-22 09:40:00,15.39,15.5,15.38,15.49,346400.0,12.3269,12.415,12.3189,12.407,346400.0
2008-08-22 09:50:00,15.49,15.5,15.41,15.43,243200.0,12.407,12.415,12.3429,12.3589,243200.0
2008-08-22 10:00:00,15.43,15.46,15.36,15.41,222800.0,12.3589,12.3829,12.3028,12.3429,222800.0
2008-08-22 10:10:00,15.41,15.49,15.41,15.48,245200.0,12.3429,12.407,12.3429,12.3989,245200.0
2008-08-22 10:20:00,15.48,15.49,15.46,15.47,201200.0,12.3989,12.407,12.3829,12.3909,201200.0
2008-08-22 10:30:00,15.47,15.48,15.42,15.44,180000.0,12.3909,12.3989,12.3509,12.3669,180000.0
2008-08-22 10:40:00,15.43,15.46,15.43,15.44,122400.0,12.3589,12.3829,12.3589,12.3669,122400.0
2008-08-22 10:50:00,15.45,15.48,15.44,15.47,182400.0,12.3749,12.3989,12.3669,12.3909,182400.0
2008-08-22 11:00:00,15.46,15.47,15.41,15.41,191200.0,12.3829,12.3909,12.3429,12.3429,191200.0
2008-08-22 11:10:00,15.4,15.4,15.38,15.4,189200.0,12.3349,12.3349,12.3189,12.3349,189200.0
2008-08-22 11:20:00,15.41,15.49,15.4,15.47,142800.0,12.3429,12.407,12.3349,12.3909,142800.0
2008-08-22 11:30:00,15.47,15.47,15.4,15.4,146800.0,12.3909,12.3909,12.3349,12.3349,146800.0
2008-08-22 11:40:00,15.4,15.4,15.36,15.37,134800.0,12.3349,12.3349,12.3028,12.3108,134800.0
2008-08-22 11:50:00,15.37,15.37,15.33,15.35,95200.0,12.3108,12.3108,12.2788,12.2948,95200.0
2008-08-22 12:00:00,15.35,15.36,15.26,15.27,203200.0,12.2948,12.3028,12.2227,12.2307,203200.0
2008-08-22 12:10:00,15.27,15.28,15.25,15.26,214000.0,12.2307,12.2388,12.2147,12.2227,214000.0
2008-08-22 12:20:00,15.26,15.28,15.23,15.27,239200.0,12.2227,12.2388,12.1987,12.2307,239200.0
2008-08-22 12:30:00,15.27,15.27,15.24,15.25,161600.0,12.2307,12.2307,12.2067,12.2147,161600.0
2008-08-22 12:40:00,15.25,15.3,15.25,15.27,138000.0,12.2147,12.2548,12.2147,12.2307,138000.0
2008-08-22 12:50:00,15.27,15.3,15.27,15.29,166000.0,12.2307,12.2548,12.2307,12.2468,166000.0
2008-08-22 13:00:00,15.3,15.35,15.3,15.35,433200.0,12.2548,12.2948,12.2548,12.2948,433200.0
2008-08-22 13:10:00,15.35,15.37,15.34,15.36,101600.0,12.2948,12.3108,12.2868,12.3028,101600.0
2008-08-22 13:20:00,15.36,15.38,15.35,15.36,151200.0,12.3028,12.3189,12.2948,12.3028,151200.0
2008-08-22 13:30:00,15.35,15.36,15.31,15.33,181600.0,12.2948,12.3028,12.2628,12.2788,181600.0
2008-08-22 13:40:00,15.34,15.37,15.33,15.35,120400.0,12.2868,12.3108,12.2788,12.2948,120400.0
2008-08-22 13:50:00,15.36,15.37,15.34,15.35,200000.0,12.3028,12.3108,12.2868,12.2948,200000.0
2008-08-22 14:00:00,15.35,15.36,15.34,15.35,248400.0,12.2948,12.3028,12.2868,12.2948,248400.0
2008-08-22 14:10:00,15.34,15.37,15.33,15.35,290000.0,12.2868,12.3108,12.2788,12.2948,290000.0
2008-08-22 14:20:00,15.35,15.38,15.35,15.37,197600.0,12.2948,12.3189,12.2948,12.3108,197600.0
2008-08-22 14:30:00,15.37,15.38,15.35,15.35,130800.0,12.3108,12.3189,12.2948,12.2948,130800.0
2008-08-22 14:40:00,15.35,15.36,15.31,15.32,175200.0,12.2948,12.3028,12.2628,12.2708,175200.0
2008-08-22 14:50:00,15.31,15.34,15.31,15.32,142000.0,12.2628,12.2868,12.2628,12.2708,142000.0
2008-08-22 15:00:00,15.31,15.32,15.29,15.3,210800.0,12.2628,12.2708,12.2468,12.2548,210800.0
2008-08-22 15:10:00,15.3,15.3,15.26,15.27,408000.0,12.2548,12.2548,12.2227,12.2307,408000.0
2008-08-22 15:20:00,15.27,15.27,15.23,15.23,424800.0,12.2307,12.2307,12.1987,12.1987,424800.0
2008-08-22 15:30:00,15.23,15.26,15.23,15.25,661200.0,12.1987,12.2227,12.1987,12.2147,661200.0
2008-08-22 15:40:00,15.25,15.26,15.24,15.25,309200.0,12.2147,12.2227,12.2067,12.2147,309200.0
2008-08-22 15:50:00,15.25,15.28,15.24,15.27,986800.0,12.2147,12.2388,12.2067,12.2307,986800.0
2008-08-25 09:30:00,15.17,15.31,15.13,15.17,708400.0,12.1506,12.2628,12.1186,12.1506,708400.0
2008-08-25 09:40:00,15.16,15.21,15.04,15.09,416400.0,12.1426,12.1827,12.0465,12.0866,416400.0
2008-08-25 09:50:00,15.09,15.11,15.06,15.09,220000.0,12.0866,12.1026,12.0625,12.0866,220000.0
2008-08-25 10:00:00,15.09,15.13,15.07,15.13,295600.0,12.0866,12.1186,12.0706,12.1186,295600.0
2008-08-25 10:10:00,15.13,15.2,15.13,15.15,322400.0,12.1186,12.1747,12.1186,12.1346,322400.0
2008-08-25 10:20:00,15.14,15.16,15.14,15.14,187200.0,12.1266,12.1426,12.1266,12.1266,187200.0
2008-08-25 10:30:00,15.14,15.15,15.12,15.13,264000.0,12.1266,12.1346,12.1106,12.1186,264000.0
2008-08-25 10:40:00,15.14,15.16,15.08,15.09,136800.0,12.1266,12.1426,12.0786,12.0866,136800.0
2008-08-25 10:50:00,15.09,15.09,15.06,15.09,148800.0,12.0866,12.0866,12.0625,12.0866,148800.0
2008-08-25 11:00:00,15.08,15.09,15.03,15.03,110800.0,12.0786,12.0866,12.0385,12.0385,110800.0
2008-08-25 11:10:00,15.03,15.03,14.99,14.99,196400.0,12.0385,12.0385,12.0065,12.0065,196400.0
2008-08-25 11:20:00,15.0,15.03,14.99,15.02,127600.0,12.0145,12.0385,12.0065,12.0305,127600.0
2008-08-25 11:30:00,15.02,15.05,15.01,15.05,93200.0,12.0305,12.0545,12.0225,12.0545,93200.0
2008-08-25 11:40:00,15.05,15.07,15.04,15.06,82800.0,12.0545,12.0706,12.0465,12.0625,82800.0
2008-08-25 11:50:00,15.07,15.07,14.96,14.97,140000.0,12.0706,12.0706,11.9824,11.9905,140000.0
2008-08-25 12:00:00,14.97,14.97,14.9,14.93,242800.0,11.9905,11.9905,11.9344,11.9584,242800.0
2008-08-25 12:10:00,14.92,14.94,14.9,14.93,247200.0,11.9504,11.9664,11.9344,11.9584,247200.0
2008-08-25 12:20:00,14.93,14.93,14.87,14.88,154000.0,11.9584,11.9584,11.9104,11.9184,154000.0
2008-08-25 12:30:00,14.87,14.89,14.86,14.88,216000.0,11.9104,11.9264,11.9023,11.9184,216000.0
2008-08-25 12:40:00,14.88,14.91,14.88,14.88,104800.0,11.9184,11.9424,11.9184,11.9184,104800.0
2008-08-25 12:50:00,14.88,14.94,14.88,14.93,148800.0,11.9184,11.9664,11.9184,11.9584,148800.0
2008-08-25 13:00:00,14.93,14.98,14.93,14.98,82800.0,11.9584,11.9985,11.9584,11.9985,82800.0
2008-08-25 13:10:00,14.99,15.0,14.96,14.96,182400.0,12.0065,12.0145,11.9824,11.9824,182400.0
2008-08-25 13:20:00,14.96,15.02,14.96,15.0,158800.0,11.9824,12.0305,11.9824,12.0145,158800.0
2008-08-25 13:30:00,14.99,15.02,14.98,15.02,174800.0,12.0065,12.0305,11.9985,12.0305,174800.0
2008-08-25 13:40:00,15.02,15.04,15.0,15.01,379200.0,12.0305,12.0465,12.0145,12.0225,379200.0
2008-08-25 13:50:00,15.0,15.03,15.0,15.01,184000.0,12.0145,12.0385,12.0145,12.0225,184000.0
2008-08-25 14:00:00,15.01,15.03,14.98,14.98,170000.0,12.0225,12.0385,11.9985,11.9985,170000.0
2008-08-25 14:10:00,14.98,15.01,14.98,14.99,94400.0,11.9985,12.0225,11.9985,12.0065,94400.0
2008-08-25 14:20:00,14.99,15.01,14.97,14.99,152400.0,12.0065,12.0225,11.9905,12.0065,152400.0
2008-08-25 14:30:00,14.99,15.0,14.98,14.98,90000.0,12.0065,12.0145,11.9985,11.9985,90000.0
2008-08-25 14:40:00,14.98,15.03,14.97,15.01,153200.0,11.9985,12.0385,11.9905,12.0225,153200.0
2008-08-25 14:50:00,15.01,15.01,14.95,14.97,153200.0,12.0225,12.0225,11.9744,11.9905,153200.0
2008-08-25 15:00:00,14.97,14.98,14.94,14.96,208000.0,11.9905,11.9985,11.9664,11.9824,208000.0
2008-08-25 15:10:00,14.96,15.0,14.95,14.98,283600.0,11.9824,12.0145,11.9744,11.9985,283600.0
2008-08-25 15:20:00,14.99,15.01,14.97,14.99,217600.0,12.0065,12.0225,11.9905,12.0065,217600.0
2008-08-25 15:30:00,14.99,15.01,14.97,14.99,312000.0,12.0065,12.0225,11.9905,12.0065,312000.0
2008-08-25 15:40:00,14.99,14.99,14.95,14.95,786400.0,12.0065,12.0065,11.9744,11.9744,786400.0
2008-08-25 15:50:00,14.95,14.96,14.9,14.93,1286800.0,11.9744,11.9824,11.9344,11.9584,1286800.0
2008-08-26 09:30:00,14.95,14.97,14.76,14.77,410000.0,11.9744,11.9905,11.8223,11.8303,410000.0
2008-08-26 09:40:00,14.78,14.88,14.71,14.88,457200.0,11.8383,11.9184,11.7822,11.9184,457200.0
2008-08-26 09:50:00,14.88,14.88,14.75,14.8,282800.0,11.9184,11.9184,11.8142,11.8543,282800.0
2008-08-26 10:00:00,14.8,14.84,14.79,14.8,276000.0,11.8543,11.8863,11.8463,11.8543,276000.0
2008-08-26 10:10:00,14.81,14.84,14.81,14.81,162400.0,11.8623,11.8863,11.8623,11.8623,162400.0
2008-08-26 10:20:00,14.81,14.9,14.8,14.88,412800.0,11.8623,11.9344,11.8543,11.9184,412800.0
2008-08-26 10:30:00,14.89,14.93,14.88,14.89,351200.0,11.9264,11.9584,11.9184,11.9264,351200.0
2008-08-26 10:40:00,14.89,14.9,14.88,14.88,201600.0,11.9264,11.9344,11.9184,11.9184,201600.0
2008-08-26 10:50:00,14.89,14.91,14.88,14.9,202800.0,11.9264,11.9424,11.9184,11.9344,202800.0
2008-08-26 11:00:00,14.9,14.9,14.86,14.87,153600.0,11.9344,11.9344,11.9023,11.9104,153600.0
2008-08-26 11:10:00,14.86,14.87,14.81,14.84,231200.0,11.9023,11.9104,11.8623,11.8863,231200.0
2008-08-26 11:20:00,14.84,14.86,14.83,14.85,134000.0,11.8863,11.9023,11.8783,11.8943,134000.0
2008-08-26 11:30:00,14.86,14.86,14.85,14.85,201600.0,11.9023,11.9023,11.8943,11.8943,201600.0
2008-08-26 11:40:00,14.86,14.88,14.85,14.87,128000.0,11.9023,11.9184,11.8943,11.9104,128000.0
2008-08-26 11:50:00,14.88,14.9,14.87,14.9,168800.0,11.9184,11.9344,11.9104,11.9344,168800.0
2008-08-26 12:00:00,14.9,14.9,14.85,14.87,126800.0,11.9344,11.9344,11.8943,11.9104,126800.0
2008-08-26 12:10:00,14.87,14.88,14.86,14.88,102000.0,11.9104,11.9184,11.9023,11.9184,102000.0
2008-08-26 12:20:00,14.88,14.89,14.84,14.86,124800.0,11.9184,11.9264,11.8863,11.9023,124800.0
2008-08-26 12:30:00,14.85,14.9,14.85,14.89,137200.0,11.8943,11.9344,11.8943,11.9264,137200.0
2008-08-26 12:40:00,14.89,14.93,14.89,14.9,181600.0,11.9264,11.9584,11.9264,11.9344,181600.0
2008-08-26 12:50:00,14.9,14.91,14.89,14.9,177600.0,11.9344,11.9424,11.9264,11.9344,177600.0
2008-08-26 13:00:00,14.9,14.93,14.9,14.93,174000.0,11.9344,11.9584,11.9344,11.9584,174000.0
2008-08-26 13:10:00,14.93,14.95,14.93,14.94,122800.0,11.9584,11.9744,11.9584,11.9664,122800.0
2008-08-26 13:20:00,14.94,14.96,14.91,14.91,165200.0,11.9664,11.9824,11.9424,11.9424,165200.0
2008-08-26 13:30:00,14.91,14.91,14.87,14.88,166400.0,11.9424,11.9424,11.9104,11.9184,166400.0
2008-08-26 13:40:00,14.88,14.88,14.83,14.85,528400.0,11.9184,11.9184,11.8783,11.8943,528400.0
2008-08-26 13:50:00,14.85,14.86,14.83,14.84,130400.0,11.8943,11.9023,11.8783,11.8863,130400.0
2008-08-26 14:00:00,14.84,14.86,14.82,14.85,178000.0,11.8863,11.9023,11.8703,11.8943,178000.0
2008-08-26 14:10:00,14.85,14.87,14.83,14.83,161200.0,11.8943,11.9104,11.8783,11.8783,161200.0
2008-08-26 14:20:00,14.83,14.83,14.77,14.79,230800.0,11.8783,11.8783,11.8303,11.8463,230800.0
2008-08-26 14:30:00,14.79,14.81,14.77,14.8,154800.0,11.8463,11.8623,11.8303,11.8543,154800.0
2008-08-26 14:40:00,14.8,14.8,14.77,14.78,184800.0,11.8543,11.8543,11.8303,11.8383,184800.0
2008-08-26 14:50:00,14.78,14.79,14.75,14.75,226400.0,11.8383,11.8463,11.8142,11.8142,226400.0
2008-08-26 15:00:00,14.75,14.79,14.75,14.76,390400.0,11.8142,11.8463,11.8142,11.8223,390400.0
2008-08-26 15:10:00,14.77,14.81,14.76,14.79,436400.0,11.8303,11.8623,11.8223,11.8463,436400.0
2008-08-26 15:20:00,14.79,14.79,14.74,14.74,426800.0,11.8463,11.8463,11.8062,11.8062,426800.0
2008-08-26 15:30:00,14.74,14.76,14.73,14.75,674400.0,11.8062,11.8223,11.7982,11.8142,674400.0
2008-08-26 15:40:00,14.75,14.77,14.73,14.74,800000.0,11.8142,11.8303,11.7982,11.8062,800000.0
2008-08-26 15:50:00,14.74,14.77,14.69,14.71,1849600.0,11.8062,11.8303,11.7662,11.7822,1849600.0
2008-08-27 09:30:00,14.78,14.78,14.69,14.75,216800.0,11.8383,11.8383,11.7662,11.8142,216800.0
2008-08-27 09:40:00,14.74,14.75,14.68,14.68,142000.0,11.8062,11.8142,11.7582,11.7582,142000.0
2008-08-27 09:50:00,14.69,14.72,14.68,14.71,173600.0,11.7662,11.7902,11.7582,11.7822,173600.0
2008-08-27 10:00:00,14.71,14.75,14.7,14.74,184400.0,11.7822,11.8142,11.7742,11.8062,184400.0
2008-08-27 10:10:00,14.74,14.78,14.71,14.76,167600.0,11.8062,11.8383,11.7822,11.8223,167600.0
2008-08-27 10:20:00,14.76,14.83,14.75,14.81,147200.0,11.8223,11.8783,11.8142,11.8623,147200.0
2008-08-27 10:30:00,14.81,14.85,14.8,14.81,196800.0,11.8623,11.8943,11.8543,11.8623,196800.0
2008-08-27 10:40:00,14.81,14.81,14.77,14.8,252400.0,11.8623,11.8623,11.8303,11.8543,252400.0
2008-08-27 10:50:00,14.8,14.81,14.74,14.75,168800.0,11.8543,11.8623,11.8062,11.8142,168800.0
2008-08-27 11:00:00,14.75,14.75,14.71,14.72,154000.0,11.8142,11.8142,11.7822,11.7902,154000.0
2008-08-27 11:10:00,14.72,14.78,14.72,14.78,140000.0,11.7902,11.8383,11.7902,11.8383,140000.0
2008-08-27 11:20:00,14.78,14.81,14.78,14.78,135600.0,11.8383,11.8623,11.8383,11.8383,135600.0
2008-08-27 11:30:00,14.77,14.78,14.74,14.76,121200.0,11.8303,11.8383,11.8062,11.8223,121200.0
2008-08-27 11:40:00,14.77,14.79,14.76,14.79,185600.0,11.8303,11.8463,11.8223,11.8463,185600.0
2008-08-27 11:50:00,14.79,14.84,14.79,14.83,258000.0,11.8463,11.8863,11.8463,11.8783,258000.0
2008-08-27 12:00:00,14.83,14.84,14.81,14.82,248400.0,11.8783,11.8863,11.8623,11.8703,248400.0
2008-08-27 12:10:00,14.82,14.83,14.79,14.8,133600.0,11.8703,11.8783,11.8463,11.8543,133600.0
2008-08-27 12:20:00,14.8,14.84,14.8,14.81,150400.0,11.8543,11.8863,11.8543,11.8623,150400.0
2008-08-27 12:30:00,14.81,14.84,14.81,14.81,135600.0,11.8623,11.8863,11.8623,11.8623,135600.0
2008-08-27 12:40:00,14.81,14.86,14.8,14.85,136400.0,11.8623,11.9023,11.8543,11.8943,136400.0
2008-08-27 12:50:00,14.85,14.88,14.84,14.85,158800.0,11.8943,11.9184,11.8863,11.8943,158800.0
2008-08-27 13:00:00,14.85,14.88,14.85,14.88,161200.0,11.8943,11.9184,11.8943,11.9184,161200.0
2008-08-27 13:10:00,14.88,14.9,14.87,14.88,112400.0,11.9184,11.9344,11.9104,11.9184,112400.0
2008-08-27 13:20:00,14.89,14.9,14.88,14.88,69600.0,11.9264,11.9344,11.9184,11.9184,69600.0
2008-08-27 13:30:00,14.89,14.93,14.89,14.92,122400.0,11.9264,11.9584,11.9264,11.9504,122400.0
2008-08-27 13:40:00,14.93,14.94,14.91,14.91,130800.0,11.9584,11.9664,11.9424,11.9424,130800.0
2008-08-27 13:50:00,14.91,14.91,14.87,14.88,298800.0,11.9424,11.9424,11.9104,11.9184,298800.0
2008-08-27 14:00:00,14.88,14.9,14.87,14.88,115200.0,11.9184,11.9344,11.9104,11.9184,115200.0
2008-08-27 14:10:00,14.88,14.92,14.87,14.91,138800.0,11.9184,11.9504,11.9104,11.9424,138800.0
2008-08-27 14:20:00,14.91,14.94,14.9,14.91,128000.0,11.9424,11.9664,11.9344,11.9424,128000.0
2008-08-27 14:30:00,14.91,14.94,14.9,14.93,111200.0,11.9424,11.9664,11.9344,11.9584,111200.0
2008-08-27 14:40:00,14.93,14.95,14.93,14.95,107600.0,11.9584,11.9744,11.9584,11.9744,107600.0
2008-08-27 14:50:00,14.95,14.95,14.88,14.88,116800.0,11.9744,11.9744,11.9184,11.9184,116800.0
2008-08-27 15:00:00,14.88,14.92,14.88,14.92,160800.0,11.9184,11.9504,11.9184,11.9504,160800.0
2008-08-27 15:10:00,14.92,14.92,14.88,14.88,214800.0,11.9504,11.9504,11.9184,11.9184,214800.0
2008-08-27 15:20:00,14.89,14.9,14.86,14.88,309200.0,11.9264,11.9344,11.9023,11.9184,309200.0
2008-08-27 15:30:00,14.88,14.89,14.85,14.89,416000.0,11.9184,11.9264,11.8943,11.9264,416000.0
2008-08-27 15:40:00,14.89,14.9,14.88,14.89,464400.0,11.9264,11.9344,11.9184,11.9264,464400.0
2008-08-27 15:50:00,14.88,14.91,14.88,14.91,726800.0,11.9184,11.9424,11.9184,11.9424,726800.0
2008-08-28 09:30:00,14.98,15.17,14.95,15.16,525600.0,11.9985,12.1506,11.9744,12.1426,525600.0
2008-08-28 09:40:00,15.16,15.16,15.1,15.14,462000.0,12.1426,12.1426,12.0946,12.1266,462000.0
2008-08-28 09:50:00,15.13,15.19,15.13,15.16,286000.0,12.1186,12.1667,12.1186,12.1426,286000.0
2008-08-28 10:00:00,15.16,15.18,15.08,15.09,316800.0,12.1426,12.1587,12.0786,12.0866,316800.0
2008-08-28 10:10:00,15.09,15.16,15.09,15.14,191200.0,12.0866,12.1426,12.0866,12.1266,191200.0
2008-08-28 10:20:00,15.13,15.15,15.11,15.14,235200.0,12.1186,12.1346,12.1026,12.1266,235200.0
2008-08-28 10:30:00,15.14,15.2,15.14,15.2,266800.0,12.1266,12.1747,12.1266,12.1747,266800.0
2008-08-28 10:40:00,15.2,15.26,15.18,15.24,315600.0,12.1747,12.2227,12.1587,12.2067,315600.0
2008-08-28 10:50:00,15.25,15.28,15.24,15.27,137200.0,12.2147,12.2388,12.2067,12.2307,137200.0
2008-08-28 11:00:00,15.27,15.27,15.22,15.26,109600.0,12.2307,12.2307,12.1907,12.2227,109600.0
2008-08-28 11:10:00,15.26,15.29,15.24,15.28,194000.0,12.2227,12.2468,12.2067,12.2388,194000.0
2008-08-28 11:20:00,15.28,15.28,15.24,15.27,174400.0,12.2388,12.2388,12.2067,12.2307,174400.0
2008-08-28 11:30:00,15.26,15.28,15.26,15.28,152000.0,12.2227,12.2388,12.2227,12.2388,152000.0
2008-08-28 11:40:00,15.28,15.29,15.24,15.28,174400.0,12.2388,12.2468,12.2067,12.2388,174400.0
2008-08-28 11:50:00,15.28,15.33,15.27,15.32,212800.0,12.2388,12.2788,12.2307,12.2708,212800.0
2008-08-28 12:00:00,15.32,15.33,15.27,15.29,176400.0,12.2708,12.2788,12.2307,12.2468,176400.0
2008-08-28 12:10:00,15.29,15.29,15.26,15.28,113600.0,12.2468,12.2468,12.2227,12.2388,113600.0
2008-08-28 12:20:00,15.28,15.3,15.27,15.28,75600.0,12.2388,12.2548,12.2307,12.2388,75600.0
2008-08-28 12:30:00,15.28,15.3,15.26,15.27,86800.0,12.2388,12.2548,12.2227,12.2307,86800.0
2008-08-28 12:40:00,15.27,15.28,15.25,15.27,93600.0,12.2307,12.2388,12.2147,12.2307,93600.0
2008-08-28 12:50:00,15.27,15.32,15.27,15.31,76400.0,12.2307,12.2708,12.2307,12.2628,76400.0
2008-08-28 13:00:00,15.31,15.34,15.31,15.34,150000.0,12.2628,12.2868,12.2628,12.2868,150000.0
2008-08-28 13:10:00,15.34,15.35,15.32,15.35,164400.0,12.2868,12.2948,12.2708,12.2948,164400.0
2008-08-28 13:20:00,15.35,15.36,15.35,15.36,104800.0,12.2948,12.3028,12.2948,12.3028,104800.0
2008-08-28 13:30:00,15.36,15.38,15.36,15.36,118400.0,12.3028,12.3189,12.3028,12.3028,118400.0
2008-08-28 13:40:00,15.36,15.38,15.35,15.36,114400.0,12.3028,12.3189,12.2948,12.3028,114400.0
2008-08-28 13:50:00,15.35,15.37,15.35,15.36,129600.0,12.2948,12.3108,12.2948,12.3028,129600.0
2008-08-28 14:00:00,15.37,15.37,15.31,15.32,124800.0,12.3108,12.3108,12.2628,12.2708,124800.0
2008-08-28 14:10:00,15.32,15.35,15.32,15.33,149600.0,12.2708,12.2948,12.2708,12.2788,149600.0
2008-08-28 14:20:00,15.34,15.35,15.33,15.34,133200.0,12.2868,12.2948,12.2788,12.2868,133200.0
2008-08-28 14:30:00,15.34,15.37,15.33,15.36,140800.0,12.2868,12.3108,12.2788,12.3028,140800.0
2008-08-28 14:40:00,15.36,15.37,15.34,15.36,183600.0,12.3028,12.3108,12.2868,12.3028,183600.0
2008-08-28 14:50:00,15.36,15.36,15.34,15.35,139600.0,12.3028,12.3028,12.2868,12.2948,139600.0
2008-08-28 15:00:00,15.35,15.38,15.33,15.37,291600.0,12.2948,12.3189,12.2788,12.3108,291600.0
2008-08-28 15:10:00,15.37,15.38,15.34,15.35,236400.0,12.3108,12.3189,12.2868,12.2948,236400.0
2008-08-28 15:20:00,15.35,15.35,15.31,15.33,443600.0,12.2948,12.2948,12.2628,12.2788,443600.0
2008-08-28 15:30:00,15.33,15.34,15.3,15.32,472400.0,12.2788,12.2868,12.2548,12.2708,472400.0
2008-08-28 15:40:00,15.33,15.34,15.31,15.31,450800.0,12.2788,12.2868,12.2628,12.2628,450800.0
2008-08-28 15:50:00,15.31,15.33,15.29,15.31,703600.0,12.2628,12.2788,12.2468,12.2628,703600.0
2008-08-29 09:30:00,15.3,15.33,15.19,15.28,211200.0,12.2548,12.2788,12.1667,12.2388,211200.0
2008-08-29 09:40:00,15.27,15.34,15.26,15.31,149600.0,12.2307,12.2868,12.2227,12.2628,149600.0
2008-08-29 09:50:00,15.31,15.34,15.26,15.28,166000.0,12.2628,12.2868,12.2227,12.2388,166000.0
2008-08-29 10:00:00,15.28,15.29,15.24,15.24,230400.0,12.2388,12.2468,12.2067,12.2067,230400.0
2008-08-29 10:10:00,15.25,15.27,15.24,15.25,152800.0,12.2147,12.2307,12.2067,12.2147,152800.0
2008-08-29 10:20:00,15.25,15.26,15.18,15.18,198400.0,12.2147,12.2227,12.1587,12.1587,198400.0
2008-08-29 10:30:00,15.19,15.23,15.18,15.21,125600.0,12.1667,12.1987,12.1587,12.1827,125600.0
2008-08-29 10:40:00,15.2,15.21,15.17,15.21,106400.0,12.1747,12.1827,12.1506,12.1827,106400.0
2008-08-29 10:50:00,15.21,15.22,15.2,15.2,103600.0,12.1827,12.1907,12.1747,12.1747,103600.0
2008-08-29 11:00:00,15.2,15.23,15.2,15.21,111600.0,12.1747,12.1987,12.1747,12.1827,111600.0
2008-08-29 11:10:00,15.21,15.26,15.21,15.24,182400.0,12.1827,12.2227,12.1827,12.2067,182400.0
2008-08-29 11:20:00,15.24,15.25,15.22,15.25,90400.0,12.2067,12.2147,12.1907,12.2147,90400.0
2008-08-29 11:30:00,15.24,15.26,15.23,15.24,185200.0,12.2067,12.2227,12.1987,12.2067,185200.0
2008-08-29 11:40:00,15.24,15.27,15.23,15.24,96400.0,12.2067,12.2307,12.1987,12.2067,96400.0
2008-08-29 11:50:00,15.24,15.24,15.21,15.22,83600.0,12.2067,12.2067,12.1827,12.1907,83600.0
2008-08-29 12:00:00,15.22,15.22,15.15,15.16,108400.0,12.1907,12.1907,12.1346,12.1426,108400.0
2008-08-29 12:10:00,15.16,15.17,15.14,15.15,120800.0,12.1426,12.1506,12.1266,12.1346,120800.0
2008-08-29 12:20:00,15.15,15.2,15.15,15.18,152400.0,12.1346,12.1747,12.1346,12.1587,152400.0
2008-08-29 12:30:00,15.19,15.22,15.19,15.22,52400.0,12.1667,12.1907,12.1667,12.1907,52400.0
2008-08-29 12:40:00,15.22,15.24,15.2,15.21,55200.0,12.1907,12.2067,12.1747,12.1827,55200.0
2008-08-29 12:50:00,15.21,15.28,15.21,15.26,79600.0,12.1827,12.2388,12.1827,12.2227,79600.0
2008-08-29 13:00:00,15.26,15.29,15.26,15.29,104800.0,12.2227,12.2468,12.2227,12.2468,104800.0
2008-08-29 13:10:00,15.29,15.29,15.26,15.26,62400.0,12.2468,12.2468,12.2227,12.2227,62400.0
2008-08-29 13:20:00,15.26,15.3,15.26,15.3,102400.0,12.2227,12.2548,12.2227,12.2548,102400.0
2008-08-29 13:30:00,15.3,15.31,15.28,15.28,114800.0,12.2548,12.2628,12.2388,12.2388,114800.0
2008-08-29 13:40:00,15.28,15.28,15.27,15.28,62400.0,12.2388,12.2388,12.2307,12.2388,62400.0
2008-08-29 13:50:00,15.28,15.3,15.27,15.3,98400.0,12.2388,12.2548,12.2307,12.2548,98400.0
2008-08-29 14:00:00,15.3,15.3,15.27,15.27,72800.0,12.2548,12.2548,12.2307,12.2307,72800.0
2008-08-29 14:10:00,15.27,15.3,15.26,15.28,98000.0,12.2307,12.2548,12.2227,12.2388,98000.0
2008-08-29 14:20:00,15.29,15.29,15.24,15.26,114800.0,12.2468,12.2468,12.2067,12.2227,114800.0
2008-08-29 14:30:00,15.26,15.26,15.24,15.25,91200.0,12.2227,12.2227,12.2067,12.2147,91200.0
2008-08-29 14:40:00,15.25,15.25,15.22,15.24,90000.0,12.2147,12.2147,12.1907,12.2067,90000.0
2008-08-29 14:50:00,15.24,15.25,15.22,15.25,78400.0,12.2067,12.2147,12.1907,12.2147,78400.0
2008-08-29 15:00:00,15.25,15.26,15.21,15.24,135200.0,12.2147,12.2227,12.1827,12.2067,135200.0
2008-08-29 15:10:00,15.23,15.23,15.19,15.19,141600.0,12.1987,12.1987,12.1667,12.1667,141600.0
2008-08-29 15:20:00,15.19,15.21,15.18,15.2,162400.0,12.1667,12.1827,12.1587,12.1747,162400.0
2008-08-29 15:30:00,15.19,15.24,15.19,15.22,168800.0,12.1667,12.2067,12.1667,12.1907,168800.0
2008-08-29 15:40:00,15.21,15.22,15.19,15.2,336400.0,12.1827,12.1907,12.1667,12.1747,336400.0
2008-08-29 15:50:00,15.2,15.2,15.13,15.15,527600.0,12.1747,12.1747,12.1186,12.1346,527600.0
2008-09-02 09:30:00,15.39,15.43,15.24,15.42,807200.0,12.3269,12.3589,12.2067,12.3509,807200.0
2008-09-02 09:40:00,15.42,15.48,15.4,15.48,680800.0,12.3509,12.3989,12.3349,12.3989,680800.0
2008-09-02 09:50:00,15.48,15.53,15.46,15.46,469600.0,12.3989,12.439,12.3829,12.3829,469600.0
2008-09-02 10:00:00,15.47,15.54,15.47,15.53,542000.0,12.3909,12.447,12.3909,12.439,542000.0
2008-09-02 10:10:00,15.54,15.55,15.49,15.52,404000.0,12.447,12.455,12.407,12.431,404000.0
2008-09-02 10:20:00,15.51,15.53,15.49,15.53,398800.0,12.423,12.439,12.407,12.439,398800.0
2008-09-02 10:30:00,15.53,15.53,15.48,15.49,397200.0,12.439,12.439,12.3989,12.407,397200.0
2008-09-02 10:40:00,15.48,15.52,15.48,15.52,339600.0,12.3989,12.431,12.3989,12.431,339600.0
2008-09-02 10:50:00,15.52,15.55,15.49,15.55,296800.0,12.431,12.455,12.407,12.455,296800.0
2008-09-02 11:00:00,15.54,15.6,15.52,15.6,417600.0,12.447,12.4951,12.431,12.4951,417600.0
2008-09-02 11:10:00,15.6,15.61,15.57,15.61,272400.0,12.4951,12.5031,12.471,12.5031,272400.0
2008-09-02 11:20:00,15.61,15.61,15.53,15.58,212000.0,12.5031,12.5031,12.439,12.479,212000.0
2008-09-02 11:30:00,15.58,15.69,15.58,15.64,364800.0,12.479,12.5671,12.479,12.5271,364800.0
2008-09-02 11:40:00,15.64,15.66,15.58,15.6,206400.0,12.5271,12.5431,12.479,12.4951,206400.0
2008-09-02 11:50:00,15.6,15.61,15.56,15.56,125600.0,12.4951,12.5031,12.463,12.463,125600.0
2008-09-02 12:00:00,15.56,15.56,15.52,15.55,120000.0,12.463,12.463,12.431,12.455,120000.0
2008-09-02 12:10:00,15.55,15.55,15.51,15.53,199600.0,12.455,12.455,12.423,12.439,199600.0
2008-09-02 12:20:00,15.53,15.54,15.44,15.45,182400.0,12.439,12.447,12.3669,12.3749,182400.0
2008-09-02 12:30:00,15.45,15.45,15.41,15.41,187200.0,12.3749,12.3749,12.3429,12.3429,187200.0
2008-09-02 12:40:00,15.42,15.42,15.38,15.41,293200.0,12.3509,12.3509,12.3189,12.3429,293200.0
2008-09-02 12:50:00,15.4,15.42,15.38,15.39,174400.0,12.3349,12.3509,12.3189,12.3269,174400.0
2008-09-02 13:00:00,15.4,15.42,15.4,15.42,293600.0,12.3349,12.3509,12.3349,12.3509,293600.0
2008-09-02 13:10:00,15.42,15.42,15.39,15.39,236000.0,12.3509,12.3509,12.3269,12.3269,236000.0
2008-09-02 13:20:00,15.39,15.43,15.39,15.41,144400.0,12.3269,12.3589,12.3269,12.3429,144400.0
2008-09-02 13:30:00,15.41,15.41,15.39,15.4,257600.0,12.3429,12.3429,12.3269,12.3349,257600.0
2008-09-02 13:40:00,15.4,15.4,15.34,15.34,274400.0,12.3349,12.3349,12.2868,12.2868,274400.0
2008-09-02 13:50:00,15.34,15.35,15.29,15.34,300800.0,12.2868,12.2948,12.2468,12.2868,300800.0
2008-09-02 14:00:00,15.33,15.36,15.3,15.31,250800.0,12.2788,12.3028,12.2548,12.2628,250800.0
2008-09-02 14:10:00,15.31,15.4,15.26,15.28,528000.0,12.2628,12.3349,12.2227,12.2388,528000.0
2008-09-02 14:20:00,15.28,15.29,15.24,15.27,248400.0,12.2388,12.2468,12.2067,12.2307,248400.0
2008-09-02 14:30:00,15.27,15.29,15.24,15.25,217200.0,12.2307,12.2468,12.2067,12.2147,217200.0
2008-09-02 14:40:00,15.24,15.27,15.24,15.25,204800.0,12.2067,12.2307,12.2067,12.2147,204800.0
2008-09-02 14:50:00,15.25,15.26,15.22,15.23,306400.0,12.2147,12.2227,12.1907,12.1987,306400.0
2008-09-02 15:00:00,15.23,15.24,15.2,15.23,382800.0,12.1987,12.2067,12.1747,12.1987,382800.0
2008-09-02 15:10:00,15.23,15.26,15.21,15.24,310000.0,12.1987,12.2227,12.1827,12.2067,310000.0
2008-09-02 15:20:00,15.24,15.3,15.23,15.29,258400.0,12.2067,12.2548,12.1987,12.2468,258400.0
2008-09-02 15:30:00,15.28,15.3,15.26,15.28,468400.0,12.2388,12.2548,12.2227,12.2388,468400.0
2008-09-02 15:40:00,15.28,15.29,15.22,15.24,628800.0,12.2388,12.2468,12.1907,12.2067,628800.0
2008-09-02 15:50:00,15.24,15.29,15.24,15.29,605600.0,12.2067,12.2468,12.2067,12.2468,605600.0
2008-09-03 09:30:00,15.18,15.29,15.02,15.07,464800.0,12.1587,12.2468,12.0305,12.0706,464800.0
2008-09-03 09:40:00,15.07,15.17,15.0,15.17,626800.0,12.0706,12.1506,12.0145,12.1506,626800.0
2008-09-03 09:50:00,15.17,15.21,15.12,15.15,308000.0,12.1506,12.1827,12.1106,12.1346,308000.0
2008-09-03 10:00:00,15.15,15.23,15.13,15.14,391600.0,12.1346,12.1987,12.1186,12.1266,391600.0
2008-09-03 10:10:00,15.13,15.14,15.08,15.11,286400.0,12.1186,12.1266,12.0786,12.1026,286400.0
2008-09-03 10:20:00,15.11,15.21,15.1,15.17,275600.0,12.1026,12.1827,12.0946,12.1506,275600.0
2008-09-03 10:30:00,15.17,15.29,15.17,15.25,278000.0,12.1506,12.2468,12.1506,12.2147,278000.0
2008-09-03 10:40:00,15.25,15.28,15.21,15.22,265600.0,12.2147,12.2388,12.1827,12.1907,265600.0
2008-09-03 10:50:00,15.21,15.24,15.19,15.24,260400.0,12.1827,12.2067,12.1667,12.2067,260400.0
2008-09-03 11:00:00,15.24,15.39,15.23,15.36,426800.0,12.2067,12.3269,12.1987,12.3028,426800.0
2008-09-03 11:10:00,15.35,15.36,15.26,15.29,258400.0,12.2948,12.3028,12.2227,12.2468,258400.0
2008-09-03 11:20:00,15.29,15.33,15.27,15.3,172000.0,12.2468,12.2788,12.2307,12.2548,172000.0
2008-09-03 11:30:00,15.3,15.31,15.24,15.25,240400.0,12.2548,12.2628,12.2067,12.2147,240400.0
2008-09-03 11:40:00,15.25,15.25,15.2,15.22,180800.0,12.2147,12.2147,12.1747,12.1907,180800.0
2008-09-03 11:50:00,15.33,15.33,15.22,15.23,670400.0,12.2788,12.2788,12.1907,12.1987,670400.0
2008-09-03 12:00:00,15.23,15.25,15.19,15.25,289200.0,12.1987,12.2147,12.1667,12.2147,289200.0
2008-09-03 12:10:00,15.25,15.31,15.24,15.27,309200.0,12.2147,12.2628,12.2067,12.2307,309200.0
2008-09-03 12:20:00,15.27,15.29,15.24,15.29,172000.0,12.2307,12.2468,12.2067,12.2468,172000.0
2008-09-03 12:30:00,15.29,15.34,15.27,15.34,350400.0,12.2468,12.2868,12.2307,12.2868,350400.0
2008-09-03 12:40:00,15.34,15.34,15.31,15.31,148000.0,12.2868,12.2868,12.2628,12.2628,148000.0
2008-09-03 12:50:00,15.31,15.35,15.31,15.35,219600.0,12.2628,12.2948,12.2628,12.2948,219600.0
2008-09-03 13:00:00,15.35,15.43,15.34,15.42,425600.0,12.2948,12.3589,12.2868,12.3509,425600.0
2008-09-03 13:10:00,15.43,15.47,15.42,15.47,194800.0,12.3589,12.3909,12.3509,12.3909,194800.0
2008-09-03 13:20:00,15.46,15.46,15.43,15.45,162800.0,12.3829,12.3829,12.3589,12.3749,162800.0
2008-09-03 13:30:00,15.45,15.46,15.44,15.46,159600.0,12.3749,12.3829,12.3669,12.3829,159600.0
2008-09-03 13:40:00,15.46,15.48,15.45,15.48,185600.0,12.3829,12.3989,12.3749,12.3989,185600.0
2008-09-03 13:50:00,15.48,15.5,15.47,15.49,155600.0,12.3989,12.415,12.3909,12.407,155600.0
2008-09-03 14:00:00,15.49,15.52,15.44,15.48,440400.0,12.407,12.431,12.3669,12.3989,440400.0
2008-09-03 14:10:00,15.49,15.49,15.42,15.44,154400.0,12.407,12.407,12.3509,12.3669,154400.0
2008-09-03 14:20:00,15.44,15.45,15.39,15.44,168800.0,12.3669,12.3749,12.3269,12.3669,168800.0
2008-09-03 14:30:00,15.43,15.47,15.42,15.47,133200.0,12.3589,12.3909,12.3509,12.3909,133200.0
2008-09-03 14:40:00,15.47,15.48,15.45,15.46,194800.0,12.3909,12.3989,12.3749,12.3829,194800.0
2008-09-03 14:50:00,15.46,15.46,15.42,15.45,153600.0,12.3829,12.3829,12.3509,12.3749,153600.0
2008-09-03 15:00:00,15.45,15.46,15.42,15.43,231600.0,12.3749,12.3829,12.3509,12.3589,231600.0
2008-09-03 15:10:00,15.43,15.45,15.42,15.44,232800.0,12.3589,12.3749,12.3509,12.3669,232800.0
2008-09-03 15:20:00,15.44,15.51,15.43,15.45,421200.0,12.3669,12.423,12.3589,12.3749,421200.0
2008-09-03 15:30:00,15.45,15.51,15.41,15.51,479200.0,12.3749,12.423,12.3429,12.423,479200.0
2008-09-03 15:40:00,15.51,15.51,15.45,15.46,465600.0,12.423,12.423,12.3749,12.3829,465600.0
2008-09-03 15:50:00,15.46,15.5,15.45,15.49,612400.0,12.3829,12.415,12.3749,12.407,612400.0
2008-09-04 09:30:00,15.24,15.36,15.24,15.34,240400.0,12.2537,12.3502,12.2537,12.3341,240400.0
2008-09-04 09:40:00,15.33,15.37,15.3,15.31,228000.0,12.3261,12.3582,12.302,12.31,228000.0
2008-09-04 09:50:00,15.31,15.41,15.3,15.37,172800.0,12.31,12.3904,12.302,12.3582,172800.0
2008-09-04 10:00:00,15.38,15.43,15.37,15.39,154000.0,12.3663,12.4065,12.3582,12.3743,154000.0
2008-09-04 10:10:00,15.38,15.4,15.33,15.36,167200.0,12.3663,12.3824,12.3261,12.3502,167200.0
2008-09-04 10:20:00,15.36,15.39,15.34,15.35,112000.0,12.3502,12.3743,12.3341,12.3422,112000.0
2008-09-04 10:30:00,15.34,15.35,15.26,15.29,286800.0,12.3341,12.3422,12.2698,12.2939,286800.0
2008-09-04 10:40:00,15.29,15.3,15.15,15.15,379200.0,12.2939,12.302,12.1813,12.1813,379200.0
2008-09-04 10:50:00,15.16,15.2,15.1,15.14,384800.0,12.1894,12.2215,12.1411,12.1733,384800.0
2008-09-04 11:00:00,15.14,15.15,15.08,15.1,224800.0,12.1733,12.1813,12.1251,12.1411,224800.0
2008-09-04 11:10:00,15.11,15.14,15.08,15.1,207200.0,12.1492,12.1733,12.1251,12.1411,207200.0
2008-09-04 11:20:00,15.11,15.11,15.05,15.07,285600.0,12.1492,12.1492,12.1009,12.117,285600.0
2008-09-04 11:30:00,15.07,15.08,15.04,15.06,268400.0,12.117,12.1251,12.0929,12.109,268400.0
2008-09-04 11:40:00,15.06,15.08,15.04,15.07,205600.0,12.109,12.1251,12.0929,12.117,205600.0
2008-09-04 11:50:00,15.07,15.1,15.0,15.01,327600.0,12.117,12.1411,12.0607,12.0688,327600.0
2008-09-04 12:00:00,15.0,15.03,14.99,15.03,395200.0,12.0607,12.0849,12.0527,12.0849,395200.0
2008-09-04 12:10:00,15.03,15.05,14.99,15.03,269600.0,12.0849,12.1009,12.0527,12.0849,269600.0
2008-09-04 12:20:00,15.03,15.08,15.0,15.04,194800.0,12.0849,12.1251,12.0607,12.0929,194800.0
2008-09-04 12:30:00,15.04,15.09,15.01,15.07,148000.0,12.0929,12.1331,12.0688,12.117,148000.0
2008-09-04 12:40:00,15.07,15.08,15.01,15.01,104000.0,12.117,12.1251,12.0688,12.0688,104000.0
2008-09-04 12:50:00,15.01,15.02,15.0,15.01,128800.0,12.0688,12.0768,12.0607,12.0688,128800.0
2008-09-04 13:00:00,15.02,15.03,14.99,15.01,102800.0,12.0768,12.0849,12.0527,12.0688,102800.0
2008-09-04 13:10:00,15.01,15.02,14.98,15.0,188800.0,12.0688,12.0768,12.0447,12.0607,188800.0
2008-09-04 13:20:00,15.0,15.01,14.92,14.94,264400.0,12.0607,12.0688,11.9964,12.0125,264400.0
2008-09-04 13:30:00,14.94,14.96,14.92,14.96,222800.0,12.0125,12.0286,11.9964,12.0286,222800.0
2008-09-04 13:40:00,14.96,15.0,14.95,14.99,198000.0,12.0286,12.0607,12.0205,12.0527,198000.0
2008-09-04 13:50:00,14.99,15.02,14.96,15.02,202000.0,12.0527,12.0768,12.0286,12.0768,202000.0
2008-09-04 14:00:00,15.02,15.02,14.96,14.96,103200.0,12.0768,12.0768,12.0286,12.0286,103200.0
2008-09-04 14:10:00,14.96,14.98,14.92,14.95,143200.0,12.0286,12.0447,11.9964,12.0205,143200.0
2008-09-04 14:20:00,14.96,14.99,14.94,14.96,336800.0,12.0286,12.0527,12.0125,12.0286,336800.0
2008-09-04 14:30:00,14.95,14.96,14.92,14.95,349200.0,12.0205,12.0286,11.9964,12.0205,349200.0
2008-09-04 14:40:00,14.96,14.97,14.92,14.93,256800.0,12.0286,12.0366,11.9964,12.0045,256800.0
2008-09-04 14:50:00,14.93,14.97,14.92,14.97,406400.0,12.0045,12.0366,11.9964,12.0366,406400.0
2008-09-04 15:00:00,14.97,15.01,14.95,14.99,395200.0,12.0366,12.0688,12.0205,12.0527,395200.0
2008-09-04 15:10:00,14.99,15.04,14.99,15.0,347600.0,12.0527,12.0929,12.0527,12.0607,347600.0
2008-09-04 15:20:00,15.0,15.01,14.97,14.99,363600.0,12.0607,12.0688,12.0366,12.0527,363600.0
2008-09-04 15:30:00,14.99,15.01,14.96,14.97,380800.0,12.0527,12.0688,12.0286,12.0366,380800.0
2008-09-04 15:40:00,14.97,14.98,14.92,14.97,759600.0,12.0366,12.0447,11.9964,12.0366,759600.0
2008-09-04 15:50:00,14.97,14.99,14.91,14.92,990400.0,12.0366,12.0527,11.9884,11.9964,990400.0
2008-09-05 09:30:00,14.85,14.92,14.73,14.78,360800.0,11.9401,11.9964,11.8436,11.8838,360800.0
2008-09-05 09:40:00,14.78,14.84,14.72,14.78,354400.0,11.8838,11.9321,11.8356,11.8838,354400.0
2008-09-05 09:50:00,14.78,14.81,14.72,14.75,363200.0,11.8838,11.908,11.8356,11.8597,363200.0
2008-09-05 10:00:00,14.75,14.78,14.72,14.77,169600.0,11.8597,11.8838,11.8356,11.8758,169600.0
2008-09-05 10:10:00,14.76,14.76,14.7,14.71,170000.0,11.8678,11.8678,11.8195,11.8276,170000.0
2008-09-05 10:20:00,14.71,14.76,14.69,14.71,206400.0,11.8276,11.8678,11.8115,11.8276,206400.0
2008-09-05 10:30:00,14.7,14.75,14.69,14.74,151600.0,11.8195,11.8597,11.8115,11.8517,151600.0
2008-09-05 10:40:00,14.74,14.75,14.68,14.69,293200.0,11.8517,11.8597,11.8034,11.8115,293200.0
2008-09-05 10:50:00,14.69,14.71,14.65,14.67,140400.0,11.8115,11.8276,11.7793,11.7954,140400.0
2008-09-05 11:00:00,14.67,14.7,14.63,14.69,144800.0,11.7954,11.8195,11.7632,11.8115,144800.0
2008-09-05 11:10:00,14.69,14.7,14.62,14.62,192800.0,11.8115,11.8195,11.7552,11.7552,192800.0
2008-09-05 11:20:00,14.62,14.72,14.62,14.72,321200.0,11.7552,11.8356,11.7552,11.8356,321200.0
2008-09-05 11:30:00,14.72,14.78,14.71,14.73,290400.0,11.8356,11.8838,11.8276,11.8436,290400.0
2008-09-05 11:40:00,14.73,14.82,14.72,14.82,264000.0,11.8436,11.916,11.8356,11.916,264000.0
2008-09-05 11:50:00,14.82,14.9,14.81,14.84,278400.0,11.916,11.9803,11.908,11.9321,278400.0
2008-09-05 12:00:00,14.83,14.85,14.81,14.83,206800.0,11.9241,11.9401,11.908,11.9241,206800.0
2008-09-05 12:10:00,14.83,14.85,14.79,14.79,116000.0,11.9241,11.9401,11.8919,11.8919,116000.0
2008-09-05 12:20:00,14.79,14.8,14.75,14.79,270000.0,11.8919,11.8999,11.8597,11.8919,270000.0
2008-09-05 12:30:00,14.79,14.82,14.78,14.78,374400.0,11.8919,11.916,11.8838,11.8838,374400.0
2008-09-05 12:40:00,14.78,14.79,14.74,14.77,324400.0,11.8838,11.8919,11.8517,11.8758,324400.0
2008-09-05 12:50:00,14.77,14.79,14.73,14.73,406000.0,11.8758,11.8919,11.8436,11.8436,406000.0
2008-09-05 13:00:00,14.74,14.78,14.73,14.76,300400.0,11.8517,11.8838,11.8436,11.8678,300400.0
2008-09-05 13:10:00,14.77,14.79,14.74,14.75,316800.0,11.8758,11.8919,11.8517,11.8597,316800.0
2008-09-05 13:20:00,14.75,14.77,14.72,14.76,198400.0,11.8597,11.8758,11.8356,11.8678,198400.0
2008-09-05 13:30:00,14.76,14.77,14.69,14.69,388400.0,11.8678,11.8758,11.8115,11.8115,388400.0
2008-09-05 13:40:00,14.69,14.75,14.69,14.72,345200.0,11.8115,11.8597,11.8115,11.8356,345200.0
2008-09-05 13:50:00,14.73,14.77,14.72,14.75,287200.0,11.8436,11.8758,11.8356,11.8597,287200.0
2008-09-05 14:00:00,14.75,14.76,14.71,14.74,215600.0,11.8597,11.8678,11.8276,11.8517,215600.0
2008-09-05 14:10:00,14.74,14.74,14.7,14.73,198800.0,11.8517,11.8517,11.8195,11.8436,198800.0
2008-09-05 14:20:00,14.74,14.77,14.72,14.75,283200.0,11.8517,11.8758,11.8356,11.8597,283200.0
2008-09-05 14:30:00,14.75,14.77,14.73,14.74,306400.0,11.8597,11.8758,11.8436,11.8517,306400.0
2008-09-05 14:40:00,14.75,14.78,14.73,14.75,416400.0,11.8597,11.8838,11.8436,11.8597,416400.0
2008-09-05 14:50:00,14.75,14.76,14.72,14.72,458000.0,11.8597,11.8678,11.8356,11.8356,458000.0
2008-09-05 15:00:00,14.72,14.76,14.7,14.75,436800.0,11.8356,11.8678,11.8195,11.8597,436800.0
2008-09-05 15:10:00,14.75,14.75,14.72,14.75,286800.0,11.8597,11.8597,11.8356,11.8597,286800.0
2008-09-05 15:20:00,14.74,14.75,14.71,14.72,370400.0,11.8517,11.8597,11.8276,11.8356,370400.0
2008-09-05 15:30:00,14.72,14.74,14.71,14.72,714400.0,11.8356,11.8517,11.8276,11.8356,714400.0
2008-09-05 15:40:00,14.72,14.72,14.68,14.68,997200.0,11.8356,11.8356,11.8034,11.8034,997200.0
2008-09-05 15:50:00,14.68,14.72,14.68,14.72,868400.0,11.8034,11.8356,11.8034,11.8356,868400.0
2008-09-08 09:30:00,15.0,15.04,14.85,14.89,528400.0,12.0607,12.0929,11.9401,11.9723,528400.0
2008-09-08 09:40:00,14.9,14.94,14.78,14.81,594000.0,11.9803,12.0125,11.8838,11.908,594000.0
2008-09-08 09:50:00,14.81,14.85,14.72,14.79,587600.0,11.908,11.9401,11.8356,11.8919,587600.0
2008-09-08 10:00:00,14.78,14.83,14.77,14.81,491600.0,11.8838,11.9241,11.8758,11.908,491600.0
2008-09-08 10:10:00,14.81,14.82,14.77,14.8,320800.0,11.908,11.916,11.8758,11.8999,320800.0
2008-09-08 10:20:00,14.79,14.84,14.79,14.82,333200.0,11.8919,11.9321,11.8919,11.916,333200.0
2008-09-08 10:30:00,14.82,14.89,14.81,14.88,355600.0,11.916,11.9723,11.908,11.9643,355600.0
2008-09-08 10:40:00,14.88,14.89,14.85,14.87,281200.0,11.9643,11.9723,11.9401,11.9562,281200.0
2008-09-08 10:50:00,14.86,14.88,14.83,14.85,264000.0,11.9482,11.9643,11.9241,11.9401,264000.0
2008-09-08 11:00:00,14.84,14.85,14.72,14.81,299600.0,11.9321,11.9401,11.8356,11.908,299600.0
2008-09-08 11:10:00,14.82,14.91,14.82,14.89,148400.0,11.916,11.9884,11.916,11.9723,148400.0
2008-09-08 11:20:00,14.89,14.94,14.83,14.83,218000.0,11.9723,12.0125,11.9241,11.9241,218000.0
2008-09-08 11:30:00,14.84,14.89,14.83,14.87,222800.0,11.9321,11.9723,11.9241,11.9562,222800.0
2008-09-08 11:40:00,14.86,14.88,14.81,14.85,164000.0,11.9482,11.9643,11.908,11.9401,164000.0
2008-09-08 11:50:00,14.86,14.9,14.83,14.9,204000.0,11.9482,11.9803,11.9241,11.9803,204000.0
2008-09-08 12:00:00,14.9,14.9,14.82,14.84,180800.0,11.9803,11.9803,11.916,11.9321,180800.0
2008-09-08 12:10:00,14.84,14.88,14.79,14.88,132400.0,11.9321,11.9643,11.8919,11.9643,132400.0
2008-09-08 12:20:00,14.88,14.89,14.84,14.86,123600.0,11.9643,11.9723,11.9321,11.9482,123600.0
2008-09-08 12:30:00,14.86,14.94,14.85,14.93,130000.0,11.9482,12.0125,11.9401,12.0045,130000.0
2008-09-08 12:40:00,14.93,14.95,14.9,14.9,139600.0,12.0045,12.0205,11.9803,11.9803,139600.0
2008-09-08 12:50:00,14.91,14.93,14.9,14.9,122800.0,11.9884,12.0045,11.9803,11.9803,122800.0
2008-09-08 13:00:00,14.9,14.93,14.88,14.89,149600.0,11.9803,12.0045,11.9643,11.9723,149600.0
2008-09-08 13:10:00,14.89,14.94,14.89,14.93,173600.0,11.9723,12.0125,11.9723,12.0045,173600.0
2008-09-08 13:20:00,14.93,14.94,14.91,14.92,228400.0,12.0045,12.0125,11.9884,11.9964,228400.0
2008-09-08 13:30:00,14.92,14.94,14.89,14.9,161600.0,11.9964,12.0125,11.9723,11.9803,161600.0
2008-09-08 13:40:00,14.9,14.91,14.87,14.88,152400.0,11.9803,11.9884,11.9562,11.9643,152400.0
2008-09-08 13:50:00,14.88,14.89,14.84,14.85,134000.0,11.9643,11.9723,11.9321,11.9401,134000.0
2008-09-08 14:00:00,14.85,14.91,14.82,14.87,240000.0,11.9401,11.9884,11.916,11.9562,240000.0
2008-09-08 14:10:00,14.88,14.9,14.85,14.88,246000.0,11.9643,11.9803,11.9401,11.9643,246000.0
2008-09-08 14:20:00,14.87,14.91,14.85,14.9,176400.0,11.9562,11.9884,11.9401,11.9803,176400.0
2008-09-08 14:30:00,14.9,14.95,14.88,14.94,230800.0,11.9803,12.0205,11.9643,12.0125,230800.0
2008-09-08 14:40:00,14.94,14.94,14.87,14.87,324000.0,12.0125,12.0125,11.9562,11.9562,324000.0
2008-09-08 14:50:00,14.87,14.92,14.87,14.88,256800.0,11.9562,11.9964,11.9562,11.9643,256800.0
2008-09-08 15:00:00,14.88,14.89,14.84,14.85,322400.0,11.9643,11.9723,11.9321,11.9401,322400.0
2008-09-08 15:10:00,14.84,14.91,14.83,14.9,297600.0,11.9321,11.9884,11.9241,11.9803,297600.0
2008-09-08 15:20:00,14.9,15.01,14.9,15.0,424000.0,11.9803,12.0688,11.9803,12.0607,424000.0
2008-09-08 15:30:00,15.0,15.06,14.99,15.05,543200.0,12.0607,12.109,12.0527,12.1009,543200.0
2008-09-08 15:40:00,15.05,15.06,15.0,15.04,611600.0,12.1009,12.109,12.0607,12.0929,611600.0
2008-09-08 15:50:00,15.04,15.11,15.03,15.11,958800.0,12.0929,12.1492,12.0849,12.1492,958800.0
2008-09-09 09:30:00,15.08,15.22,14.87,15.22,517600.0,12.1251,12.2376,11.9562,12.2376,517600.0
2008-09-09 09:40:00,15.21,15.31,15.21,15.3,291200.0,12.2296,12.31,12.2296,12.302,291200.0
2008-09-09 09:50:00,15.31,15.36,15.29,15.34,224800.0,12.31,12.3502,12.2939,12.3341,224800.0
2008-09-09 10:00:00,15.35,15.35,15.28,15.29,204800.0,12.3422,12.3422,12.2859,12.2939,204800.0
2008-09-09 10:10:00,15.3,15.31,15.26,15.28,150800.0,12.302,12.31,12.2698,12.2859,150800.0
2008-09-09 10:20:00,15.27,15.33,15.26,15.27,320000.0,12.2778,12.3261,12.2698,12.2778,320000.0
2008-09-09 10:30:00,15.27,15.27,15.19,15.22,315600.0,12.2778,12.2778,12.2135,12.2376,315600.0
2008-09-09 10:40:00,15.22,15.27,15.21,15.21,192000.0,12.2376,12.2778,12.2296,12.2296,192000.0
2008-09-09 10:50:00,15.21,15.27,15.19,15.23,260000.0,12.2296,12.2778,12.2135,12.2457,260000.0
2008-09-09 11:00:00,15.22,15.3,15.22,15.29,307600.0,12.2376,12.302,12.2376,12.2939,307600.0
2008-09-09 11:10:00,15.29,15.3,15.2,15.22,258800.0,12.2939,12.302,12.2215,12.2376,258800.0
2008-09-09 11:20:00,15.23,15.3,15.23,15.3,228800.0,12.2457,12.302,12.2457,12.302,228800.0
2008-09-09 11:30:00,15.31,15.34,15.28,15.31,270800.0,12.31,12.3341,12.2859,12.31,270800.0
2008-09-09 11:40:00,15.31,15.35,15.3,15.34,195200.0,12.31,12.3422,12.302,12.3341,195200.0
2008-09-09 11:50:00,15.35,15.38,15.31,15.32,251600.0,12.3422,12.3663,12.31,12.318,251600.0
2008-09-09 12:00:00,15.31,15.31,15.28,15.3,192400.0,12.31,12.31,12.2859,12.302,192400.0
2008-09-09 12:10:00,15.3,15.34,15.29,15.32,146000.0,12.302,12.3341,12.2939,12.318,146000.0
2008-09-09 12:20:00,15.32,15.37,15.31,15.34,158000.0,12.318,12.3582,12.31,12.3341,158000.0
2008-09-09 12:30:00,15.34,15.38,15.31,15.33,190000.0,12.3341,12.3663,12.31,12.3261,190000.0
2008-09-09 12:40:00,15.33,15.38,15.29,15.36,184800.0,12.3261,12.3663,12.2939,12.3502,184800.0
2008-09-09 12:50:00,15.35,15.38,15.34,15.37,136400.0,12.3422,12.3663,12.3341,12.3582,136400.0
2008-09-09 13:00:00,15.37,15.37,15.34,15.36,183200.0,12.3582,12.3582,12.3341,12.3502,183200.0
2008-09-09 13:10:00,15.36,15.39,15.32,15.38,133600.0,12.3502,12.3743,12.318,12.3663,133600.0
2008-09-09 13:20:00,15.38,15.38,15.31,15.31,183600.0,12.3663,12.3663,12.31,12.31,183600.0
2008-09-09 13:30:00,15.33,15.34,15.29,15.34,192800.0,12.3261,12.3341,12.2939,12.3341,192800.0
2008-09-09 13:40:00,15.34,15.34,15.27,15.27,252000.0,12.3341,12.3341,12.2778,12.2778,252000.0
2008-09-09 13:50:00,15.27,15.28,15.25,15.26,163600.0,12.2778,12.2859,12.2618,12.2698,163600.0
2008-09-09 14:00:00,15.27,15.31,15.25,15.27,283200.0,12.2778,12.31,12.2618,12.2778,283200.0
2008-09-09 14:10:00,15.26,15.29,15.22,15.24,210800.0,12.2698,12.2939,12.2376,12.2537,210800.0
2008-09-09 14:20:00,15.24,15.31,15.21,15.3,274400.0,12.2537,12.31,12.2296,12.302,274400.0
2008-09-09 14:30:00,15.3,15.3,15.23,15.26,240000.0,12.302,12.302,12.2457,12.2698,240000.0
2008-09-09 14:40:00,15.27,15.34,15.26,15.34,252400.0,12.2778,12.3341,12.2698,12.3341,252400.0
2008-09-09 14:50:00,15.33,15.34,15.26,15.29,302800.0,12.3261,12.3341,12.2698,12.2939,302800.0
2008-09-09 15:00:00,15.3,15.32,15.27,15.3,434400.0,12.302,12.318,12.2778,12.302,434400.0
2008-09-09 15:10:00,15.3,15.34,15.28,15.29,435200.0,12.302,12.3341,12.2859,12.2939,435200.0
2008-09-09 15:20:00,15.29,15.33,15.28,15.33,238000.0,12.2939,12.3261,12.2859,12.3261,238000.0
2008-09-09 15:30:00,15.33,15.34,15.27,15.3,743600.0,12.3261,12.3341,12.2778,12.302,743600.0
2008-09-09 15:40:00,15.3,15.3,15.15,15.15,1037200.0,12.302,12.302,12.1813,12.1813,1037200.0
2008-09-09 15:50:00,15.15,15.17,15.04,15.08,2494400.0,12.1813,12.1974,12.0929,12.1251,2494400.0
2008-09-10 09:30:00,14.97,15.2,14.95,15.01,669200.0,12.0366,12.2215,12.0205,12.0688,669200.0
2008-09-10 09:40:00,15.02,15.13,15.0,15.02,585200.0,12.0768,12.1653,12.0607,12.0768,585200.0
2008-09-10 09:50:00,15.03,15.08,15.0,15.0,312400.0,12.0849,12.1251,12.0607,12.0607,312400.0
2008-09-10 10:00:00,15.0,15.07,14.99,15.01,364400.0,12.0607,12.117,12.0527,12.0688,364400.0
2008-09-10 10:10:00,15.01,15.01,14.91,14.93,247200.0,12.0688,12.0688,11.9884,12.0045,247200.0
2008-09-10 10:20:00,14.93,14.99,14.92,14.97,242400.0,12.0045,12.0527,11.9964,12.0366,242400.0
2008-09-10 10:30:00,14.98,15.03,14.94,14.99,477600.0,12.0447,12.0849,12.0125,12.0527,477600.0
2008-09-10 10:40:00,14.97,14.99,14.83,14.84,466400.0,12.0366,12.0527,11.9241,11.9321,466400.0
2008-09-10 10:50:00,14.83,14.95,14.83,14.85,586000.0,11.9241,12.0205,11.9241,11.9401,586000.0
2008-09-10 11:00:00,14.85,14.85,14.79,14.82,433200.0,11.9401,11.9401,11.8919,11.916,433200.0
2008-09-10 11:10:00,14.81,14.83,14.78,14.83,436000.0,11.908,11.9241,11.8838,11.9241,436000.0
2008-09-10 11:20:00,14.83,14.84,14.81,14.83,455600.0,11.9241,11.9321,11.908,11.9241,455600.0
2008-09-10 11:30:00,14.82,14.91,14.82,14.89,234800.0,11.916,11.9884,11.916,11.9723,234800.0
2008-09-10 11:40:00,14.89,14.94,14.88,14.93,261600.0,11.9723,12.0125,11.9643,12.0045,261600.0
2008-09-10 11:50:00,14.93,14.94,14.9,14.93,359200.0,12.0045,12.0125,11.9803,12.0045,359200.0
2008-09-10 12:00:00,14.93,14.97,14.92,14.94,249200.0,12.0045,12.0366,11.9964,12.0125,249200.0
2008-09-10 12:10:00,14.94,14.98,14.92,14.96,186800.0,12.0125,12.0447,11.9964,12.0286,186800.0
2008-09-10 12:20:00,14.96,14.97,14.92,14.97,161600.0,12.0286,12.0366,11.9964,12.0366,161600.0
2008-09-10 12:30:00,14.97,15.01,14.96,15.0,220400.0,12.0366,12.0688,12.0286,12.0607,220400.0
2008-09-10 12:40:00,15.0,15.02,14.94,14.96,257600.0,12.0607,12.0768,12.0125,12.0286,257600.0
2008-09-10 12:50:00,14.96,15.0,14.96,14.99,139600.0,12.0286,12.0607,12.0286,12.0527,139600.0
2008-09-10 13:00:00,14.98,15.01,14.97,14.97,247200.0,12.0447,12.0688,12.0366,12.0366,247200.0
2008-09-10 13:10:00,14.97,15.01,14.96,14.99,176800.0,12.0366,12.0688,12.0286,12.0527,176800.0
2008-09-10 13:20:00,14.99,15.01,14.98,14.99,179600.0,12.0527,12.0688,12.0447,12.0527,179600.0
2008-09-10 13:30:00,14.99,15.01,14.97,15.01,348000.0,12.0527,12.0688,12.0366,12.0688,348000.0
2008-09-10 13:40:00,15.01,15.01,14.94,14.96,232000.0,12.0688,12.0688,12.0125,12.0286,232000.0
2008-09-10 13:50:00,14.96,14.99,14.94,14.98,538800.0,12.0286,12.0527,12.0125,12.0447,538800.0
2008-09-10 14:00:00,14.98,15.04,14.97,15.04,362400.0,12.0447,12.0929,12.0366,12.0929,362400.0
2008-09-10 14:10:00,15.04,15.08,15.03,15.06,218000.0,12.0929,12.1251,12.0849,12.109,218000.0
2008-09-10 14:20:00,15.06,15.1,15.05,15.06,257600.0,12.109,12.1411,12.1009,12.109,257600.0
2008-09-10 14:30:00,15.06,15.09,15.05,15.07,174400.0,12.109,12.1331,12.1009,12.117,174400.0
2008-09-10 14:40:00,15.08,15.09,15.05,15.06,184400.0,12.1251,12.1331,12.1009,12.109,184400.0
2008-09-10 14:50:00,15.07,15.08,15.02,15.04,217600.0,12.117,12.1251,12.0768,12.0929,217600.0
2008-09-10 15:00:00,15.04,15.05,15.01,15.05,264400.0,12.0929,12.1009,12.0688,12.1009,264400.0
2008-09-10 15:10:00,15.04,15.09,15.04,15.07,338400.0,12.0929,12.1331,12.0929,12.117,338400.0
2008-09-10 15:20:00,15.07,15.08,15.03,15.05,282000.0,12.117,12.1251,12.0849,12.1009,282000.0
2008-09-10 15:30:00,15.05,15.07,15.03,15.03,606000.0,12.1009,12.117,12.0849,12.0849,606000.0
2008-09-10 15:40:00,15.03,15.03,14.97,14.99,913600.0,12.0849,12.0849,12.0366,12.0527,913600.0
2008-09-10 15:50:00,14.99,15.02,14.94,14.97,754000.0,12.0527,12.0768,12.0125,12.0366,754000.0
2008-09-11 09:30:00,14.81,14.9,14.75,14.78,397600.0,11.908,11.9803,11.8597,11.8838,397600.0
2008-09-11 09:40:00,14.8,14.81,14.76,14.76,291200.0,11.8999,11.908,11.8678,11.8678,291200.0
2008-09-11 09:50:00,14.77,14.8,14.73,14.76,490400.0,11.8758,11.8999,11.8436,11.8678,490400.0
2008-09-11 10:00:00,14.76,14.93,14.76,14.91,340000.0,11.8678,12.0045,11.8678,11.9884,340000.0
2008-09-11 10:10:00,14.9,14.91,14.83,14.85,238800.0,11.9803,11.9884,11.9241,11.9401,238800.0
2008-09-11 10:20:00,14.85,14.87,14.81,14.82,296400.0,11.9401,11.9562,11.908,11.916,296400.0
2008-09-11 10:30:00,14.82,14.92,14.81,14.9,308000.0,11.916,11.9964,11.908,11.9803,308000.0
2008-09-11 10:40:00,14.9,14.97,14.9,14.97,260800.0,11.9803,12.0366,11.9803,12.0366,260800.0
2008-09-11 10:50:00,14.97,15.02,14.96,14.98,273600.0,12.0366,12.0768,12.0286,12.0447,273600.0
2008-09-11 11:00:00,14.98,15.05,14.96,14.97,245600.0,12.0447,12.1009,12.0286,12.0366,245600.0
2008-09-11 11:10:00,14.97,15.0,14.92,14.92,185200.0,12.0366,12.0607,11.9964,11.9964,185200.0
2008-09-11 11:20:00,14.93,14.95,14.9,14.94,156800.0,12.0045,12.0205,11.9803,12.0125,156800.0
2008-09-11 11:30:00,14.94,15.01,14.94,15.0,354400.0,12.0125,12.0688,12.0125,12.0607,354400.0
2008-09-11 11:40:00,15.0,15.06,14.99,15.0,228000.0,12.0607,12.109,12.0527,12.0607,228000.0
2008-09-11 11:50:00,15.01,15.08,14.99,15.01,226000.0,12.0688,12.1251,12.0527,12.0688,226000.0
2008-09-11 12:00:00,15.02,15.1,15.01,15.02,422000.0,12.0768,12.1411,12.0688,12.0768,422000.0
2008-09-11 12:10:00,15.02,15.07,15.0,15.02,267200.0,12.0768,12.117,12.0607,12.0768,267200.0
2008-09-11 12:20:00,15.02,15.03,15.0,15.01,231200.0,12.0768,12.0849,12.0607,12.0688,231200.0
2008-09-11 12:30:00,15.0,15.07,14.97,14.99,409200.0,12.0607,12.117,12.0366,12.0527,409200.0
2008-09-11 12:40:00,14.98,15.05,14.97,15.01,288400.0,12.0447,12.1009,12.0366,12.0688,288400.0
2008-09-11 12:50:00,15.0,15.04,15.0,15.03,208800.0,12.0607,12.0929,12.0607,12.0849,208800.0
2008-09-11 13:00:00,15.03,15.04,14.99,15.0,198400.0,12.0849,12.0929,12.0527,12.0607,198400.0
2008-09-11 13:10:00,15.0,15.01,14.97,15.0,140400.0,12.0607,12.0688,12.0366,12.0607,140400.0
2008-09-11 13:20:00,15.0,15.03,14.97,15.03,233200.0,12.0607,12.0849,12.0366,12.0849,233200.0
2008-09-11 13:30:00,15.03,15.07,15.02,15.05,196000.0,12.0849,12.117,12.0768,12.1009,196000.0
2008-09-11 13:40:00,15.05,15.06,15.02,15.06,258400.0,12.1009,12.109,12.0768,12.109,258400.0
2008-09-11 13:50:00,15.06,15.11,15.05,15.09,387600.0,12.109,12.1492,12.1009,12.1331,387600.0
2008-09-11 14:00:00,15.09,15.15,15.07,15.13,256800.0,12.1331,12.1813,12.117,12.1653,256800.0
2008-09-11 14:10:00,15.13,15.16,15.09,15.16,330400.0,12.1653,12.1894,12.1331,12.1894,330400.0
2008-09-11 14:20:00,15.15,15.19,15.12,15.19,575600.0,12.1813,12.2135,12.1572,12.2135,575600.0
2008-09-11 14:30:00,15.19,15.19,15.11,15.15,454800.0,12.2135,12.2135,12.1492,12.1813,454800.0
2008-09-11 14:40:00,15.15,15.18,15.11,15.16,274400.0,12.1813,12.2055,12.1492,12.1894,274400.0
2008-09-11 14:50:00,15.16,15.17,15.12,15.12,208000.0,12.1894,12.1974,12.1572,12.1572,208000.0
2008-09-11 15:00:00,15.12,15.19,15.12,15.17,257600.0,12.1572,12.2135,12.1572,12.1974,257600.0
2008-09-11 15:10:00,15.17,15.17,15.11,15.11,429200.0,12.1974,12.1974,12.1492,12.1492,429200.0
2008-09-11 15:20:00,15.11,15.15,15.08,15.09,405600.0,12.1492,12.1813,12.1251,12.1331,405600.0
2008-09-11 15:30:00,15.09,15.15,15.06,15.15,407200.0,12.1331,12.1813,12.109,12.1813,407200.0
2008-09-11 15:40:00,15.14,15.19,15.11,15.18,590400.0,12.1733,12.2135,12.1492,12.2055,590400.0
2008-09-11 15:50:00,15.18,15.26,15.15,15.24,998800.0,12.2055,12.2698,12.1813,12.2537,998800.0
2008-09-12 09:30:00,15.18,15.18,15.0,15.09,562000.0,12.2055,12.2055,12.0607,12.1331,562000.0
2008-09-12 09:40:00,15.11,15.21,15.06,15.21,383200.0,12.1492,12.2296,12.109,12.2296,383200.0
2008-09-12 09:50:00,15.21,15.21,15.08,15.12,375600.0,12.2296,12.2296,12.1251,12.1572,375600.0
2008-09-12 10:00:00,15.12,15.19,15.07,15.18,283200.0,12.1572,12.2135,12.117,12.2055,283200.0
2008-09-12 10:10:00,15.18,15.24,15.09,15.21,215600.0,12.2055,12.2537,12.1331,12.2296,215600.0
2008-09-12 10:20:00,15.21,15.22,15.15,15.15,166400.0,12.2296,12.2376,12.1813,12.1813,166400.0
2008-09-12 10:30:00,15.15,15.17,15.12,15.16,163600.0,12.1813,12.1974,12.1572,12.1894,163600.0
2008-09-12 10:40:00,15.16,15.22,15.15,15.21,243200.0,12.1894,12.2376,12.1813,12.2296,243200.0
2008-09-12 10:50:00,15.21,15.3,15.2,15.3,401200.0,12.2296,12.302,12.2215,12.302,401200.0
2008-09-12 11:00:00,15.3,15.35,15.28,15.31,298000.0,12.302,12.3422,12.2859,12.31,298000.0
2008-09-12 11:10:00,15.31,15.42,15.3,15.41,271600.0,12.31,12.3984,12.302,12.3904,271600.0
2008-09-12 11:20:00,15.41,15.45,15.39,15.39,259600.0,12.3904,12.4226,12.3743,12.3743,259600.0
2008-09-12 11:30:00,15.39,15.5,15.33,15.49,572400.0,12.3743,12.4628,12.3261,12.4547,572400.0
2008-09-12 11:40:00,15.49,15.52,15.42,15.44,591600.0,12.4547,12.4788,12.3984,12.4145,591600.0
2008-09-12 11:50:00,15.44,15.45,15.38,15.44,265200.0,12.4145,12.4226,12.3663,12.4145,265200.0
2008-09-12 12:00:00,15.45,15.47,15.42,15.47,252800.0,12.4226,12.4386,12.3984,12.4386,252800.0
2008-09-12 12:10:00,15.47,15.52,15.47,15.5,312800.0,12.4386,12.4788,12.4386,12.4628,312800.0
2008-09-12 12:20:00,15.5,15.52,15.43,15.49,390400.0,12.4628,12.4788,12.4065,12.4547,390400.0
2008-09-12 12:30:00,15.48,15.5,15.46,15.46,184000.0,12.4467,12.4628,12.4306,12.4306,184000.0
2008-09-12 12:40:00,15.46,15.48,15.34,15.36,231200.0,12.4306,12.4467,12.3341,12.3502,231200.0
2008-09-12 12:50:00,15.37,15.37,15.3,15.3,267200.0,12.3582,12.3582,12.302,12.302,267200.0
2008-09-12 13:00:00,15.3,15.32,15.28,15.3,166000.0,12.302,12.318,12.2859,12.302,166000.0
2008-09-12 13:10:00,15.3,15.33,15.27,15.31,236400.0,12.302,12.3261,12.2778,12.31,236400.0
2008-09-12 13:20:00,15.31,15.37,15.29,15.36,229600.0,12.31,12.3582,12.2939,12.3502,229600.0
2008-09-12 13:30:00,15.35,15.37,15.31,15.33,140800.0,12.3422,12.3582,12.31,12.3261,140800.0
2008-09-12 13:40:00,15.33,15.39,15.3,15.38,195600.0,12.3261,12.3743,12.302,12.3663,195600.0
2008-09-12 13:50:00,15.39,15.42,15.36,15.38,198000.0,12.3743,12.3984,12.3502,12.3663,198000.0
2008-09-12 14:00:00,15.38,15.39,15.29,15.32,303200.0,12.3663,12.3743,12.2939,12.318,303200.0
2008-09-12 14:10:00,15.33,15.36,15.31,15.32,113200.0,12.3261,12.3502,12.31,12.318,113200.0
2008-09-12 14:20:00,15.33,15.37,15.31,15.33,179600.0,12.3261,12.3582,12.31,12.3261,179600.0
2008-09-12 14:30:00,15.33,15.36,15.31,15.36,143600.0,12.3261,12.3502,12.31,12.3502,143600.0
2008-09-12 14:40:00,15.36,15.43,15.36,15.42,272400.0,12.3502,12.4065,12.3502,12.3984,272400.0
2008-09-12 14:50:00,15.42,15.45,15.41,15.43,464000.0,12.3984,12.4226,12.3904,12.4065,464000.0
2008-09-12 15:00:00,15.43,15.44,15.38,15.38,366400.0,12.4065,12.4145,12.3663,12.3663,366400.0
2008-09-12 15:10:00,15.38,15.43,15.36,15.36,478400.0,12.3663,12.4065,12.3502,12.3502,478400.0
2008-09-12 15:20:00,15.36,15.39,15.34,15.37,396000.0,12.3502,12.3743,12.3341,12.3582,396000.0
2008-09-12 15:30:00,15.38,15.4,15.31,15.34,526800.0,12.3663,12.3824,12.31,12.3341,526800.0
2008-09-12 15:40:00,15.34,15.38,15.34,15.36,457200.0,12.3341,12.3663,12.3341,12.3502,457200.0
2008-09-12 15:50:00,15.37,15.48,15.36,15.47,966000.0,12.3582,12.4467,12.3502,12.4386,966000.0
2008-09-15 09:30:00,15.11,15.15,14.76,15.07,688800.0,12.1492,12.1813,11.8678,12.117,688800.0
2008-09-15 09:40:00,15.09,15.34,15.06,15.3,300800.0,12.1331,12.3341,12.109,12.302,300800.0
2008-09-15 09:50:00,15.31,15.37,15.26,15.32,398400.0,12.31,12.3582,12.2698,12.318,398400.0
2008-09-15 10:00:00,15.31,15.43,15.31,15.35,355600.0,12.31,12.4065,12.31,12.3422,355600.0
2008-09-15 10:10:00,15.35,15.4,15.29,15.35,334800.0,12.3422,12.3824,12.2939,12.3422,334800.0
2008-09-15 10:20:00,15.35,15.46,15.34,15.46,280400.0,12.3422,12.4306,12.3341,12.4306,280400.0
2008-09-15 10:30:00,15.46,15.56,15.4,15.54,360400.0,12.4306,12.511,12.3824,12.4949,360400.0
2008-09-15 10:40:00,15.54,15.59,15.52,15.58,379600.0,12.4949,12.5351,12.4788,12.5271,379600.0
2008-09-15 10:50:00,15.58,15.67,15.57,15.65,528800.0,12.5271,12.5995,12.519,12.5834,528800.0
2008-09-15 11:00:00,15.65,15.65,15.48,15.51,290400.0,12.5834,12.5834,12.4467,12.4708,290400.0
2008-09-15 11:10:00,15.51,15.51,15.45,15.47,284000.0,12.4708,12.4708,12.4226,12.4386,284000.0
2008-09-15 11:20:00,15.47,15.48,15.37,15.38,307200.0,12.4386,12.4467,12.3582,12.3663,307200.0
2008-09-15 11:30:00,15.39,15.42,15.38,15.39,292000.0,12.3743,12.3984,12.3663,12.3743,292000.0
2008-09-15 11:40:00,15.39,15.4,15.37,15.4,289200.0,12.3743,12.3824,12.3582,12.3824,289200.0
2008-09-15 11:50:00,15.4,15.45,15.38,15.44,442000.0,12.3824,12.4226,12.3663,12.4145,442000.0
2008-09-15 12:00:00,15.44,15.49,15.42,15.47,206400.0,12.4145,12.4547,12.3984,12.4386,206400.0
2008-09-15 12:10:00,15.46,15.55,15.46,15.54,362400.0,12.4306,12.503,12.4306,12.4949,362400.0
2008-09-15 12:20:00,15.55,15.62,15.54,15.56,248800.0,12.503,12.5592,12.4949,12.511,248800.0
2008-09-15 12:30:00,15.56,15.56,15.52,15.53,200000.0,12.511,12.511,12.4788,12.4869,200000.0
2008-09-15 12:40:00,15.53,15.6,15.52,15.58,329200.0,12.4869,12.5432,12.4788,12.5271,329200.0
2008-09-15 12:50:00,15.58,15.62,15.55,15.58,197600.0,12.5271,12.5592,12.503,12.5271,197600.0
2008-09-15 13:00:00,15.58,15.6,15.55,15.55,184000.0,12.5271,12.5432,12.503,12.503,184000.0
2008-09-15 13:10:00,15.55,15.56,15.51,15.51,186000.0,12.503,12.511,12.4708,12.4708,186000.0
2008-09-15 13:20:00,15.51,15.52,15.49,15.49,220800.0,12.4708,12.4788,12.4547,12.4547,220800.0
2008-09-15 13:30:00,15.49,15.49,15.4,15.41,145600.0,12.4547,12.4547,12.3824,12.3904,145600.0
2008-09-15 13:40:00,15.4,15.42,15.36,15.4,195200.0,12.3824,12.3984,12.3502,12.3824,195200.0
2008-09-15 13:50:00,15.4,15.4,15.36,15.4,168800.0,12.3824,12.3824,12.3502,12.3824,168800.0
2008-09-15 14:00:00,15.4,15.47,15.38,15.4,339200.0,12.3824,12.4386,12.3663,12.3824,339200.0
2008-09-15 14:10:00,15.4,15.49,15.38,15.45,298400.0,12.3824,12.4547,12.3663,12.4226,298400.0
2008-09-15 14:20:00,15.45,15.49,15.44,15.46,154400.0,12.4226,12.4547,12.4145,12.4306,154400.0
2008-09-15 14:30:00,15.46,15.46,15.4,15.41,270800.0,12.4306,12.4306,12.3824,12.3904,270800.0
2008-09-15 14:40:00,15.41,15.42,15.3,15.32,364400.0,12.3904,12.3984,12.302,12.318,364400.0
2008-09-15 14:50:00,15.32,15.36,15.32,15.33,207600.0,12.318,12.3502,12.318,12.3261,207600.0
2008-09-15 15:00:00,15.33,15.34,15.24,15.24,340000.0,12.3261,12.3341,12.2537,12.2537,340000.0
2008-09-15 15:10:00,15.24,15.27,15.19,15.19,354400.0,12.2537,12.2778,12.2135,12.2135,354400.0
2008-09-15 15:20:00,15.2,15.22,15.15,15.18,522000.0,12.2215,12.2376,12.1813,12.2055,522000.0
2008-09-15 15:30:00,15.18,15.25,15.13,15.24,733200.0,12.2055,12.2618,12.1653,12.2537,733200.0
2008-09-15 15:40:00,15.23,15.26,15.12,15.13,707200.0,12.2457,12.2698,12.1572,12.1653,707200.0
2008-09-15 15:50:00,15.13,15.18,15.07,15.15,865200.0,12.1653,12.2055,12.117,12.1813,865200.0
2008-09-16 09:30:00,14.78,15.09,14.76,14.9,457200.0,11.8838,12.1331,11.8678,11.9803,457200.0
2008-09-16 09:40:00,14.88,15.12,14.88,15.03,313600.0,11.9643,12.1572,11.9643,12.0849,313600.0
2008-09-16 09:50:00,15.03,15.08,14.9,14.96,342400.0,12.0849,12.1251,11.9803,12.0286,342400.0
2008-09-16 10:00:00,14.96,15.08,14.96,15.04,317200.0,12.0286,12.1251,12.0286,12.0929,317200.0
2008-09-16 10:10:00,15.04,15.12,15.01,15.06,335600.0,12.0929,12.1572,12.0688,12.109,335600.0
2008-09-16 10:20:00,15.06,15.2,15.06,15.19,346800.0,12.109,12.2215,12.109,12.2135,346800.0
2008-09-16 10:30:00,15.18,15.25,15.18,15.21,294400.0,12.2055,12.2618,12.2055,12.2296,294400.0
2008-09-16 10:40:00,15.22,15.24,15.17,15.24,249600.0,12.2376,12.2537,12.1974,12.2537,249600.0
2008-09-16 10:50:00,15.25,15.48,15.2,15.36,610800.0,12.2618,12.4467,12.2215,12.3502,610800.0
2008-09-16 11:00:00,15.36,15.4,15.29,15.31,367600.0,12.3502,12.3824,12.2939,12.31,367600.0
2008-09-16 11:10:00,15.31,15.32,15.25,15.26,313200.0,12.31,12.318,12.2618,12.2698,313200.0
2008-09-16 11:20:00,15.26,15.31,15.19,15.26,282800.0,12.2698,12.31,12.2135,12.2698,282800.0
2008-09-16 11:30:00,15.25,15.32,15.24,15.28,178400.0,12.2618,12.318,12.2537,12.2859,178400.0
2008-09-16 11:40:00,15.27,15.37,15.25,15.33,192800.0,12.2778,12.3582,12.2618,12.3261,192800.0
2008-09-16 11:50:00,15.34,15.34,15.28,15.31,233200.0,12.3341,12.3341,12.2859,12.31,233200.0
2008-09-16 12:00:00,15.31,15.36,15.22,15.29,280400.0,12.31,12.3502,12.2376,12.2939,280400.0
2008-09-16 12:10:00,15.28,15.37,15.27,15.36,155600.0,12.2859,12.3582,12.2778,12.3502,155600.0
2008-09-16 12:20:00,15.36,15.38,15.3,15.36,326000.0,12.3502,12.3663,12.302,12.3502,326000.0
2008-09-16 12:30:00,15.36,15.39,15.33,15.37,218400.0,12.3502,12.3743,12.3261,12.3582,218400.0
2008-09-16 12:40:00,15.37,15.38,15.35,15.38,205600.0,12.3582,12.3663,12.3422,12.3663,205600.0
2008-09-16 12:50:00,15.38,15.43,15.37,15.37,195600.0,12.3663,12.4065,12.3582,12.3582,195600.0
2008-09-16 13:00:00,15.37,15.41,15.36,15.41,174400.0,12.3582,12.3904,12.3502,12.3904,174400.0
2008-09-16 13:10:00,15.41,15.45,15.4,15.4,148000.0,12.3904,12.4226,12.3824,12.3824,148000.0
2008-09-16 13:20:00,15.4,15.49,15.4,15.46,146400.0,12.3824,12.4547,12.3824,12.4306,146400.0
2008-09-16 13:30:00,15.46,15.46,15.36,15.36,213600.0,12.4306,12.4306,12.3502,12.3502,213600.0
2008-09-16 13:40:00,15.35,15.36,15.27,15.28,248400.0,12.3422,12.3502,12.2778,12.2859,248400.0
2008-09-16 13:50:00,15.28,15.28,15.22,15.24,230800.0,12.2859,12.2859,12.2376,12.2537,230800.0
2008-09-16 14:00:00,15.24,15.26,15.22,15.24,369200.0,12.2537,12.2698,12.2376,12.2537,369200.0
2008-09-16 14:10:00,15.24,15.29,14.93,15.16,556400.0,12.2537,12.2939,12.0045,12.1894,556400.0
2008-09-16 14:20:00,15.16,15.17,15.04,15.11,423600.0,12.1894,12.1974,12.0929,12.1492,423600.0
2008-09-16 14:30:00,15.11,15.39,15.08,15.37,529600.0,12.1492,12.3743,12.1251,12.3582,529600.0
2008-09-16 14:40:00,15.34,15.38,15.13,15.27,452800.0,12.3341,12.3663,12.1653,12.2778,452800.0
2008-09-16 14:50:00,15.27,15.32,15.22,15.23,295200.0,12.2778,12.318,12.2376,12.2457,295200.0
2008-09-16 15:00:00,15.23,15.28,15.18,15.2,387600.0,12.2457,12.2859,12.2055,12.2215,387600.0
2008-09-16 15:10:00,15.2,15.24,15.19,15.22,471200.0,12.2215,12.2537,12.2135,12.2376,471200.0
2008-09-16 15:20:00,15.22,15.22,15.12,15.12,434800.0,12.2376,12.2376,12.1572,12.1572,434800.0
2008-09-16 15:30:00,15.12,15.21,15.11,15.2,602000.0,12.1572,12.2296,12.1492,12.2215,602000.0
2008-09-16 15:40:00,15.2,15.25,15.17,15.23,752000.0,12.2215,12.2618,12.1974,12.2457,752000.0
2008-09-16 15:50:00,15.22,15.3,15.21,15.27,977200.0,12.2376,12.302,12.2296,12.2778,977200.0
2008-09-17 09:30:00,15.07,15.08,14.68,14.88,898000.0,12.117,12.1251,11.8034,11.9643,898000.0
2008-09-17 09:40:00,14.88,14.99,14.86,14.88,587600.0,11.9643,12.0527,11.9482,11.9643,587600.0
2008-09-17 09:50:00,14.88,15.1,14.86,15.02,527200.0,11.9643,12.1411,11.9482,12.0768,527200.0
2008-09-17 10:00:00,15.02,15.06,15.0,15.01,455600.0,12.0768,12.109,12.0607,12.0688,455600.0
2008-09-17 10:10:00,15.01,15.06,14.99,15.05,505600.0,12.0688,12.109,12.0527,12.1009,505600.0
2008-09-17 10:20:00,15.05,15.05,14.95,14.98,365200.0,12.1009,12.1009,12.0205,12.0447,365200.0
2008-09-17 10:30:00,14.99,15.16,14.91,15.02,850800.0,12.0527,12.1894,11.9884,12.0768,850800.0
2008-09-17 10:40:00,15.02,15.06,14.98,14.99,234000.0,12.0768,12.109,12.0447,12.0527,234000.0
2008-09-17 10:50:00,14.99,15.08,14.98,15.05,237200.0,12.0527,12.1251,12.0447,12.1009,237200.0
2008-09-17 11:00:00,15.05,15.08,15.02,15.05,282800.0,12.1009,12.1251,12.0768,12.1009,282800.0
2008-09-17 11:10:00,15.05,15.1,15.04,15.1,315600.0,12.1009,12.1411,12.0929,12.1411,315600.0
2008-09-17 11:20:00,15.1,15.15,15.06,15.08,392000.0,12.1411,12.1813,12.109,12.1251,392000.0
2008-09-17 11:30:00,15.08,15.13,15.07,15.1,544800.0,12.1251,12.1653,12.117,12.1411,544800.0
2008-09-17 11:40:00,15.1,15.2,15.1,15.19,348000.0,12.1411,12.2215,12.1411,12.2135,348000.0
2008-09-17 11:50:00,15.19,15.24,15.18,15.21,512000.0,12.2135,12.2537,12.2055,12.2296,512000.0
2008-09-17 12:00:00,15.21,15.22,15.06,15.06,492400.0,12.2296,12.2376,12.109,12.109,492400.0
2008-09-17 12:10:00,15.06,15.09,15.04,15.05,408000.0,12.109,12.1331,12.0929,12.1009,408000.0
2008-09-17 12:20:00,15.05,15.08,15.03,15.04,474800.0,12.1009,12.1251,12.0849,12.0929,474800.0
2008-09-17 12:30:00,15.04,15.22,15.04,15.21,366400.0,12.0929,12.2376,12.0929,12.2296,366400.0
2008-09-17 12:40:00,15.21,15.29,15.17,15.23,323600.0,12.2296,12.2939,12.1974,12.2457,323600.0
2008-09-17 12:50:00,15.22,15.23,15.18,15.19,246000.0,12.2376,12.2457,12.2055,12.2135,246000.0
2008-09-17 13:00:00,15.18,15.27,15.18,15.21,232000.0,12.2055,12.2778,12.2055,12.2296,232000.0
2008-09-17 13:10:00,15.21,15.22,15.16,15.19,192400.0,12.2296,12.2376,12.1894,12.2135,192400.0
2008-09-17 13:20:00,15.19,15.25,15.09,15.1,264000.0,12.2135,12.2618,12.1331,12.1411,264000.0
2008-09-17 13:30:00,15.1,15.1,14.99,15.01,306800.0,12.1411,12.1411,12.0527,12.0688,306800.0
2008-09-17 13:40:00,15.02,15.04,14.96,14.99,309200.0,12.0768,12.0929,12.0286,12.0527,309200.0
2008-09-17 13:50:00,15.0,15.04,14.97,15.02,361600.0,12.0607,12.0929,12.0366,12.0768,361600.0
2008-09-17 14:00:00,15.01,15.09,14.99,15.07,224000.0,12.0688,12.1331,12.0527,12.117,224000.0
2008-09-17 14:10:00,15.06,15.09,14.99,15.07,232000.0,12.109,12.1331,12.0527,12.117,232000.0
2008-09-17 14:20:00,15.07,15.22,15.07,15.22,354400.0,12.117,12.2376,12.117,12.2376,354400.0
2008-09-17 14:30:00,15.22,15.3,15.16,15.29,338000.0,12.2376,12.302,12.1894,12.2939,338000.0
2008-09-17 14:40:00,15.29,15.34,15.28,15.28,524400.0,12.2939,12.3341,12.2859,12.2859,524400.0
2008-09-17 14:50:00,15.28,15.28,15.19,15.23,458400.0,12.2859,12.2859,12.2135,12.2457,458400.0
2008-09-17 15:00:00,15.23,15.26,15.19,15.22,444800.0,12.2457,12.2698,12.2135,12.2376,444800.0
2008-09-17 15:10:00,15.22,15.24,15.13,15.17,444000.0,12.2376,12.2537,12.1653,12.1974,444000.0
2008-09-17 15:20:00,15.16,15.17,15.04,15.05,545200.0,12.1894,12.1974,12.0929,12.1009,545200.0
2008-09-17 15:30:00,15.04,15.05,14.88,14.9,821600.0,12.0929,12.1009,11.9643,11.9803,821600.0
2008-09-17 15:40:00,14.89,14.9,14.86,14.88,1100800.0,11.9723,11.9803,11.9482,11.9643,1100800.0
2008-09-17 15:50:00,14.88,14.91,14.88,14.91,1800000.0,11.9643,11.9884,11.9643,11.9884,1800000.0
2008-09-18 09:30:00,15.06,15.06,14.84,14.86,496400.0,12.109,12.109,11.9321,11.9482,496400.0
2008-09-18 09:40:00,14.86,14.88,14.69,14.8,592800.0,11.9482,11.9643,11.8115,11.8999,592800.0
2008-09-18 09:50:00,14.78,14.96,14.73,14.88,514800.0,11.8838,12.0286,11.8436,11.9643,514800.0
2008-09-18 10:00:00,14.88,14.98,14.81,14.96,525200.0,11.9643,12.0447,11.908,12.0286,525200.0
2008-09-18 10:10:00,14.96,14.97,14.9,14.95,492800.0,12.0286,12.0366,11.9803,12.0205,492800.0
2008-09-18 10:20:00,14.95,15.25,14.95,15.19,1390000.0,12.0205,12.2618,12.0205,12.2135,1390000.0
2008-09-18 10:30:00,15.19,15.38,15.16,15.29,1236000.0,12.2135,12.3663,12.1894,12.2939,1236000.0
2008-09-18 10:40:00,15.3,15.38,15.26,15.28,1524800.0,12.302,12.3663,12.2698,12.2859,1524800.0
2008-09-18 10:50:00,15.29,15.29,15.27,15.28,1090400.0,12.2939,12.2939,12.2778,12.2859,1090400.0
2008-09-18 11:00:00,15.28,15.3,15.27,15.29,690800.0,12.2859,12.302,12.2778,12.2939,690800.0
2008-09-18 11:10:00,15.29,15.54,15.28,15.47,1755200.0,12.2939,12.4949,12.2859,12.4386,1755200.0
2008-09-18 11:20:00,15.46,15.48,15.4,15.46,1929200.0,12.4306,12.4467,12.3824,12.4306,1929200.0
2008-09-18 11:30:00,15.46,15.63,15.45,15.62,1690400.0,12.4306,12.5673,12.4226,12.5592,1690400.0
2008-09-18 11:40:00,15.62,15.71,15.54,15.7,1178400.0,12.5592,12.6316,12.4949,12.6236,1178400.0
2008-09-18 11:50:00,15.71,15.86,15.62,15.85,1599200.0,12.6316,12.7522,12.5592,12.7442,1599200.0
2008-09-18 12:00:00,15.85,15.85,15.73,15.81,1086400.0,12.7442,12.7442,12.6477,12.712,1086400.0
2008-09-18 12:10:00,15.83,15.91,15.74,15.82,1535600.0,12.7281,12.7924,12.6557,12.7201,1535600.0
2008-09-18 12:20:00,15.83,15.85,15.74,15.83,1194800.0,12.7281,12.7442,12.6557,12.7281,1194800.0
2008-09-18 12:30:00,15.82,15.83,15.76,15.79,1417200.0,12.7201,12.7281,12.6718,12.6959,1417200.0
2008-09-18 12:40:00,15.8,15.88,15.75,15.8,1339200.0,12.704,12.7683,12.6638,12.704,1339200.0
2008-09-18 12:50:00,15.8,15.85,15.77,15.77,1229200.0,12.704,12.7442,12.6799,12.6799,1229200.0
2008-09-18 13:00:00,15.77,15.81,15.68,15.75,1823200.0,12.6799,12.712,12.6075,12.6638,1823200.0
2008-09-18 13:10:00,15.75,15.77,15.7,15.74,1012000.0,12.6638,12.6799,12.6236,12.6557,1012000.0
2008-09-18 13:20:00,15.74,15.77,15.7,15.75,696400.0,12.6557,12.6799,12.6236,12.6638,696400.0
2008-09-18 13:30:00,15.75,15.86,15.75,15.83,742800.0,12.6638,12.7522,12.6638,12.7281,742800.0
2008-09-18 13:40:00,15.84,15.84,15.75,15.77,1082000.0,12.7361,12.7361,12.6638,12.6799,1082000.0
2008-09-18 13:50:00,15.77,15.82,15.73,15.82,816400.0,12.6799,12.7201,12.6477,12.7201,816400.0
2008-09-18 14:00:00,15.83,15.87,15.55,15.59,759600.0,12.7281,12.7603,12.503,12.5351,759600.0
2008-09-18 14:10:00,15.6,15.71,15.5,15.6,1130800.0,12.5432,12.6316,12.4628,12.5432,1130800.0
2008-09-18 14:20:00,15.6,15.77,15.59,15.74,1012400.0,12.5432,12.6799,12.5351,12.6557,1012400.0
2008-09-18 14:30:00,15.74,15.81,15.71,15.76,828400.0,12.6557,12.712,12.6316,12.6718,828400.0
2008-09-18 14:40:00,15.76,15.86,15.75,15.83,641200.0,12.6718,12.7522,12.6638,12.7281,641200.0
2008-09-18 14:50:00,15.82,15.86,15.76,15.8,545600.0,12.7201,12.7522,12.6718,12.704,545600.0
2008-09-18 15:00:00,15.8,15.89,15.78,15.85,868400.0,12.704,12.7763,12.6879,12.7442,868400.0
2008-09-18 15:10:00,15.86,16.17,15.85,16.15,1611200.0,12.7522,13.0015,12.7442,12.9854,1611200.0
2008-09-18 15:20:00,16.15,16.35,16.09,16.33,1896400.0,12.9854,13.1462,12.9372,13.1301,1896400.0
2008-09-18 15:30:00,16.33,16.37,15.85,16.34,2043200.0,13.1301,13.1623,12.7442,13.1382,2043200.0
2008-09-18 15:40:00,16.32,16.49,16.31,16.48,2728000.0,13.1221,13.2588,13.114,13.2507,2728000.0
2008-09-18 15:50:00,16.48,16.5,16.19,16.2,4067200.0,13.2507,13.2668,13.0176,13.0256,4067200.0
2008-09-19 09:30:00,16.66,16.67,15.46,16.19,3678000.0,13.3955,13.4035,12.4306,13.0176,3678000.0
2008-09-19 09:40:00,16.22,16.3,16.02,16.09,964000.0,13.0417,13.106,12.8809,12.9372,964000.0
2008-09-19 09:50:00,16.12,16.25,15.92,16.0,1411600.0,12.9613,13.0658,12.8005,12.8648,1411600.0
2008-09-19 10:00:00,16.0,16.06,15.75,15.88,1680400.0,12.8648,12.913,12.6638,12.7683,1680400.0
2008-09-19 10:10:00,15.88,16.0,15.81,15.94,987600.0,12.7683,12.8648,12.712,12.8165,987600.0
2008-09-19 10:20:00,15.93,15.96,15.81,15.86,799600.0,12.8085,12.8326,12.712,12.7522,799600.0
2008-09-19 10:30:00,15.88,15.94,15.7,15.89,1079200.0,12.7683,12.8165,12.6236,12.7763,1079200.0
2008-09-19 10:40:00,15.89,15.93,15.82,15.92,778000.0,12.7763,12.8085,12.7201,12.8005,778000.0
2008-09-19 10:50:00,15.92,15.96,15.89,15.9,646400.0,12.8005,12.8326,12.7763,12.7844,646400.0
2008-09-19 11:00:00,15.9,16.13,15.89,16.11,972000.0,12.7844,12.9693,12.7763,12.9532,972000.0
2008-09-19 11:10:00,16.11,16.16,16.05,16.16,635200.0,12.9532,12.9934,12.905,12.9934,635200.0
2008-09-19 11:20:00,16.15,16.25,16.04,16.07,750800.0,12.9854,13.0658,12.897,12.9211,750800.0
2008-09-19 11:30:00,16.07,16.09,16.03,16.06,479200.0,12.9211,12.9372,12.8889,12.913,479200.0
2008-09-19 11:40:00,16.06,16.08,15.96,15.97,452800.0,12.913,12.9291,12.8326,12.8407,452800.0
2008-09-19 11:50:00,15.97,16.02,15.94,15.99,366400.0,12.8407,12.8809,12.8165,12.8567,366400.0
2008-09-19 12:00:00,16.0,16.02,15.91,16.0,405600.0,12.8648,12.8809,12.7924,12.8648,405600.0
2008-09-19 12:10:00,16.0,16.0,15.9,15.94,367200.0,12.8648,12.8648,12.7844,12.8165,367200.0
2008-09-19 12:20:00,15.94,15.97,15.89,15.97,317200.0,12.8165,12.8407,12.7763,12.8407,317200.0
2008-09-19 12:30:00,15.97,15.99,15.9,15.97,432000.0,12.8407,12.8567,12.7844,12.8407,432000.0
2008-09-19 12:40:00,15.97,16.05,15.97,16.05,377600.0,12.8407,12.905,12.8407,12.905,377600.0
2008-09-19 12:50:00,16.06,16.07,15.97,16.07,384400.0,12.913,12.9211,12.8407,12.9211,384400.0
2008-09-19 13:00:00,16.07,16.12,16.07,16.09,212800.0,12.9211,12.9613,12.9211,12.9372,212800.0
2008-09-19 13:10:00,16.1,16.13,16.07,16.13,186400.0,12.9452,12.9693,12.9211,12.9693,186400.0
2008-09-19 13:20:00,16.13,16.13,16.06,16.06,236000.0,12.9693,12.9693,12.913,12.913,236000.0
2008-09-19 13:30:00,16.06,16.06,15.96,15.96,226400.0,12.913,12.913,12.8326,12.8326,226400.0
2008-09-19 13:40:00,15.96,15.99,15.94,15.98,286000.0,12.8326,12.8567,12.8165,12.8487,286000.0
2008-09-19 13:50:00,15.99,16.0,15.93,15.97,433600.0,12.8567,12.8648,12.8085,12.8407,433600.0
2008-09-19 14:00:00,15.97,15.99,15.96,15.98,236800.0,12.8407,12.8567,12.8326,12.8487,236800.0
2008-09-19 14:10:00,15.99,16.0,15.93,15.93,291600.0,12.8567,12.8648,12.8085,12.8085,291600.0
2008-09-19 14:20:00,15.93,15.96,15.93,15.94,333200.0,12.8085,12.8326,12.8085,12.8165,333200.0
2008-09-19 14:30:00,15.94,15.97,15.92,15.92,302400.0,12.8165,12.8407,12.8005,12.8005,302400.0
2008-09-19 14:40:00,15.92,16.12,15.89,16.03,1210000.0,12.8005,12.9613,12.7763,12.8889,1210000.0
2008-09-19 14:50:00,16.03,16.03,15.88,15.9,379200.0,12.8889,12.8889,12.7683,12.7844,379200.0
2008-09-19 15:00:00,15.89,15.94,15.84,15.85,508400.0,12.7763,12.8165,12.7361,12.7442,508400.0
2008-09-19 15:10:00,15.85,15.87,15.78,15.82,678800.0,12.7442,12.7603,12.6879,12.7201,678800.0
2008-09-19 15:20:00,15.82,15.89,15.8,15.87,882000.0,12.7201,12.7763,12.704,12.7603,882000.0
2008-09-19 15:30:00,15.88,15.91,15.81,15.85,795200.0,12.7683,12.7924,12.712,12.7442,795200.0
2008-09-19 15:40:00,15.85,15.97,15.85,15.92,883600.0,12.7442,12.8407,12.7442,12.8005,883600.0
2008-09-19 15:50:00,15.92,15.97,15.9,15.94,1233200.0,12.8005,12.8407,12.7844,12.8165,1233200.0
2008-09-22 09:30:00,16.3,16.45,16.04,16.13,762000.0,13.106,13.2266,12.897,12.9693,762000.0
2008-09-22 09:40:00,16.1,16.17,15.88,15.9,566000.0,12.9452,13.0015,12.7683,12.7844,566000.0
2008-09-22 09:50:00,15.9,15.99,15.88,15.95,352800.0,12.7844,12.8567,12.7683,12.8246,352800.0
2008-09-22 10:00:00,15.96,16.12,15.96,16.06,402800.0,12.8326,12.9613,12.8326,12.913,402800.0
2008-09-22 10:10:00,16.04,16.09,15.99,16.01,335600.0,12.897,12.9372,12.8567,12.8728,335600.0
2008-09-22 10:20:00,16.0,16.05,15.9,16.0,448000.0,12.8648,12.905,12.7844,12.8648,448000.0
2008-09-22 10:30:00,16.0,16.0,15.9,15.9,258800.0,12.8648,12.8648,12.7844,12.7844,258800.0
2008-09-22 10:40:00,15.91,15.99,15.83,15.88,329600.0,12.7924,12.8567,12.7281,12.7683,329600.0
2008-09-22 10:50:00,15.87,15.9,15.81,15.86,472400.0,12.7603,12.7844,12.712,12.7522,472400.0
2008-09-22 11:00:00,15.86,15.92,15.83,15.88,286000.0,12.7522,12.8005,12.7281,12.7683,286000.0
2008-09-22 11:10:00,15.87,15.92,15.85,15.89,204000.0,12.7603,12.8005,12.7442,12.7763,204000.0
2008-09-22 11:20:00,15.89,15.89,15.77,15.8,265600.0,12.7763,12.7763,12.6799,12.704,265600.0
2008-09-22 11:30:00,15.8,15.84,15.74,15.82,185200.0,12.704,12.7361,12.6557,12.7201,185200.0
2008-09-22 11:40:00,15.83,15.83,15.74,15.74,193600.0,12.7281,12.7281,12.6557,12.6557,193600.0
2008-09-22 11:50:00,15.74,15.78,15.73,15.76,282400.0,12.6557,12.6879,12.6477,12.6718,282400.0
2008-09-22 12:00:00,15.75,15.78,15.7,15.7,273200.0,12.6638,12.6879,12.6236,12.6236,273200.0
2008-09-22 12:10:00,15.71,15.72,15.62,15.7,291600.0,12.6316,12.6397,12.5592,12.6236,291600.0
2008-09-22 12:20:00,15.69,15.75,15.69,15.74,197600.0,12.6155,12.6638,12.6155,12.6557,197600.0
2008-09-22 12:30:00,15.75,15.75,15.63,15.65,376000.0,12.6638,12.6638,12.5673,12.5834,376000.0
2008-09-22 12:40:00,15.65,15.7,15.65,15.69,120400.0,12.5834,12.6236,12.5834,12.6155,120400.0
2008-09-22 12:50:00,15.69,15.76,15.69,15.72,152800.0,12.6155,12.6718,12.6155,12.6397,152800.0
2008-09-22 13:00:00,15.72,15.72,15.64,15.7,240400.0,12.6397,12.6397,12.5753,12.6236,240400.0
2008-09-22 13:10:00,15.7,15.71,15.66,15.67,289200.0,12.6236,12.6316,12.5914,12.5995,289200.0
2008-09-22 13:20:00,15.67,15.72,15.67,15.69,252800.0,12.5995,12.6397,12.5995,12.6155,252800.0
2008-09-22 13:30:00,15.69,15.71,15.61,15.63,283600.0,12.6155,12.6316,12.5512,12.5673,283600.0
2008-09-22 13:40:00,15.63,15.72,15.63,15.71,304800.0,12.5673,12.6397,12.5673,12.6316,304800.0
2008-09-22 13:50:00,15.71,15.81,15.7,15.81,311200.0,12.6316,12.712,12.6236,12.712,311200.0
2008-09-22 14:00:00,15.81,15.82,15.78,15.8,268400.0,12.712,12.7201,12.6879,12.704,268400.0
2008-09-22 14:10:00,15.8,15.91,15.8,15.85,337600.0,12.704,12.7924,12.704,12.7442,337600.0
2008-09-22 14:20:00,15.83,15.84,15.68,15.73,239600.0,12.7281,12.7361,12.6075,12.6477,239600.0
2008-09-22 14:30:00,15.74,15.88,15.74,15.87,315200.0,12.6557,12.7683,12.6557,12.7603,315200.0
2008-09-22 14:40:00,15.87,15.9,15.81,15.83,381200.0,12.7603,12.7844,12.712,12.7281,381200.0
2008-09-22 14:50:00,15.83,15.85,15.81,15.85,302800.0,12.7281,12.7442,12.712,12.7442,302800.0
2008-09-22 15:00:00,15.85,15.92,15.84,15.9,484800.0,12.7442,12.8005,12.7361,12.7844,484800.0
2008-09-22 15:10:00,15.9,15.94,15.81,15.81,600800.0,12.7844,12.8165,12.712,12.712,600800.0
2008-09-22 15:20:00,15.81,15.82,15.77,15.8,558000.0,12.712,12.7201,12.6799,12.704,558000.0
2008-09-22 15:30:00,15.8,15.97,15.8,15.96,814000.0,12.704,12.8407,12.704,12.8326,814000.0
2008-09-22 15:40:00,15.96,16.01,15.88,15.9,1093200.0,12.8326,12.8728,12.7683,12.7844,1093200.0
2008-09-22 15:50:00,15.91,16.06,15.74,15.78,1816400.0,12.7924,12.913,12.6557,12.6879,1816400.0
2008-09-23 09:30:00,15.85,15.85,15.58,15.65,1397600.0,12.7442,12.7442,12.5271,12.5834,1397600.0
2008-09-23 09:40:00,15.65,15.81,15.56,15.72,809600.0,12.5834,12.712,12.511,12.6397,809600.0
2008-09-23 09:50:00,15.72,15.76,15.65,15.74,460800.0,12.6397,12.6718,12.5834,12.6557,460800.0
2008-09-23 10:00:00,15.75,15.75,15.63,15.63,476800.0,12.6638,12.6638,12.5673,12.5673,476800.0
2008-09-23 10:10:00,15.63,15.69,15.57,15.62,407600.0,12.5673,12.6155,12.519,12.5592,407600.0
2008-09-23 10:20:00,15.61,15.65,15.58,15.59,393600.0,12.5512,12.5834,12.5271,12.5351,393600.0
2008-09-23 10:30:00,15.6,15.66,15.6,15.66,293200.0,12.5432,12.5914,12.5432,12.5914,293200.0
2008-09-23 10:40:00,15.65,15.66,15.56,15.56,329600.0,12.5834,12.5914,12.511,12.511,329600.0
2008-09-23 10:50:00,15.56,15.59,15.46,15.59,376800.0,12.511,12.5351,12.4306,12.5351,376800.0
2008-09-23 11:00:00,15.58,15.59,15.52,15.52,476000.0,12.5271,12.5351,12.4788,12.4788,476000.0
2008-09-23 11:10:00,15.52,15.56,15.47,15.53,447200.0,12.4788,12.511,12.4386,12.4869,447200.0
2008-09-23 11:20:00,15.52,15.56,15.5,15.5,275600.0,12.4788,12.511,12.4628,12.4628,275600.0
2008-09-23 11:30:00,15.51,15.6,15.5,15.56,344000.0,12.4708,12.5432,12.4628,12.511,344000.0
2008-09-23 11:40:00,15.57,15.64,15.56,15.63,295600.0,12.519,12.5753,12.511,12.5673,295600.0
2008-09-23 11:50:00,15.63,15.63,15.55,15.56,328800.0,12.5673,12.5673,12.503,12.511,328800.0
2008-09-23 12:00:00,15.57,15.61,15.55,15.61,235200.0,12.519,12.5512,12.503,12.5512,235200.0
2008-09-23 12:10:00,15.62,15.66,15.61,15.62,167200.0,12.5592,12.5914,12.5512,12.5592,167200.0
2008-09-23 12:20:00,15.63,15.63,15.55,15.59,235600.0,12.5673,12.5673,12.503,12.5351,235600.0
2008-09-23 12:30:00,15.59,15.61,15.56,15.59,177200.0,12.5351,12.5512,12.511,12.5351,177200.0
2008-09-23 12:40:00,15.59,15.6,15.54,15.56,169600.0,12.5351,12.5432,12.4949,12.511,169600.0
2008-09-23 12:50:00,15.56,15.58,15.53,15.53,390000.0,12.511,12.5271,12.4869,12.4869,390000.0
2008-09-23 13:00:00,15.53,15.53,15.38,15.38,366800.0,12.4869,12.4869,12.3663,12.3663,366800.0
2008-09-23 13:10:00,15.38,15.38,15.32,15.32,521600.0,12.3663,12.3663,12.318,12.318,521600.0
2008-09-23 13:20:00,15.32,15.4,15.32,15.35,432400.0,12.318,12.3824,12.318,12.3422,432400.0
2008-09-23 13:30:00,15.36,15.38,15.26,15.3,462400.0,12.3502,12.3663,12.2698,12.302,462400.0
2008-09-23 13:40:00,15.29,15.34,15.21,15.22,582000.0,12.2939,12.3341,12.2296,12.2376,582000.0
2008-09-23 13:50:00,15.24,15.26,15.19,15.22,318000.0,12.2537,12.2698,12.2135,12.2376,318000.0
2008-09-23 14:00:00,15.22,15.33,15.21,15.33,350800.0,12.2376,12.3261,12.2296,12.3261,350800.0
2008-09-23 14:10:00,15.33,15.35,15.29,15.34,209200.0,12.3261,12.3422,12.2939,12.3341,209200.0
2008-09-23 14:20:00,15.34,15.4,15.31,15.4,290000.0,12.3341,12.3824,12.31,12.3824,290000.0
2008-09-23 14:30:00,15.4,15.43,15.38,15.39,446400.0,12.3824,12.4065,12.3663,12.3743,446400.0
2008-09-23 14:40:00,15.39,15.47,15.37,15.44,651600.0,12.3743,12.4386,12.3582,12.4145,651600.0
2008-09-23 14:50:00,15.44,15.5,15.41,15.41,408400.0,12.4145,12.4628,12.3904,12.3904,408400.0
2008-09-23 15:00:00,15.42,15.46,15.4,15.45,388400.0,12.3984,12.4306,12.3824,12.4226,388400.0
2008-09-23 15:10:00,15.45,15.48,15.38,15.47,357200.0,12.4226,12.4467,12.3663,12.4386,357200.0
2008-09-23 15:20:00,15.47,15.48,15.41,15.42,280400.0,12.4386,12.4467,12.3904,12.3984,280400.0
2008-09-23 15:30:00,15.42,15.44,15.29,15.3,444400.0,12.3984,12.4145,12.2939,12.302,444400.0
2008-09-23 15:40:00,15.3,15.32,15.15,15.22,871600.0,12.302,12.318,12.1813,12.2376,871600.0
2008-09-23 15:50:00,15.22,15.22,15.14,15.17,1050400.0,12.2376,12.2376,12.1733,12.1974,1050400.0
2008-09-24 09:30:00,15.21,15.26,14.76,15.2,978000.0,12.2296,12.2698,11.8678,12.2215,978000.0
2008-09-24 09:40:00,15.19,15.19,14.99,15.04,379200.0,12.2135,12.2135,12.0527,12.0929,379200.0
2008-09-24 09:50:00,15.05,15.13,15.04,15.1,453600.0,12.1009,12.1653,12.0929,12.1411,453600.0
2008-09-24 10:00:00,15.08,15.21,15.08,15.12,414400.0,12.1251,12.2296,12.1251,12.1572,414400.0
2008-09-24 10:10:00,15.12,15.13,14.97,15.04,525600.0,12.1572,12.1653,12.0366,12.0929,525600.0
2008-09-24 10:20:00,15.05,15.08,14.97,15.05,254400.0,12.1009,12.1251,12.0366,12.1009,254400.0
2008-09-24 10:30:00,15.05,15.16,15.02,15.1,612400.0,12.1009,12.1894,12.0768,12.1411,612400.0
2008-09-24 10:40:00,15.11,15.22,15.11,15.15,559600.0,12.1492,12.2376,12.1492,12.1813,559600.0
2008-09-24 10:50:00,15.16,15.21,15.12,15.17,513600.0,12.1894,12.2296,12.1572,12.1974,513600.0
2008-09-24 11:00:00,15.17,15.2,15.13,15.16,592800.0,12.1974,12.2215,12.1653,12.1894,592800.0
2008-09-24 11:10:00,15.16,15.17,14.97,14.98,676400.0,12.1894,12.1974,12.0366,12.0447,676400.0
2008-09-24 11:20:00,15.01,15.04,14.98,14.99,285200.0,12.0688,12.0929,12.0447,12.0527,285200.0
2008-09-24 11:30:00,14.99,15.03,14.94,14.96,250000.0,12.0527,12.0849,12.0125,12.0286,250000.0
2008-09-24 11:40:00,14.96,14.99,14.89,14.92,384800.0,12.0286,12.0527,11.9723,11.9964,384800.0
2008-09-24 11:50:00,14.94,15.06,14.93,15.03,205200.0,12.0125,12.109,12.0045,12.0849,205200.0
2008-09-24 12:00:00,15.03,15.05,14.96,15.01,246800.0,12.0849,12.1009,12.0286,12.0688,246800.0
2008-09-24 12:10:00,15.01,15.01,14.93,14.95,294400.0,12.0688,12.0688,12.0045,12.0205,294400.0
2008-09-24 12:20:00,14.94,14.96,14.83,14.85,300800.0,12.0125,12.0286,11.9241,11.9401,300800.0
2008-09-24 12:30:00,14.86,14.89,14.82,14.83,207200.0,11.9482,11.9723,11.916,11.9241,207200.0
2008-09-24 12:40:00,14.83,14.92,14.82,14.9,192400.0,11.9241,11.9964,11.916,11.9803,192400.0
2008-09-24 12:50:00,14.9,14.94,14.86,14.9,336800.0,11.9803,12.0125,11.9482,11.9803,336800.0
2008-09-24 13:00:00,14.9,14.97,14.87,14.95,254000.0,11.9803,12.0366,11.9562,12.0205,254000.0
2008-09-24 13:10:00,14.95,15.01,14.95,14.99,236000.0,12.0205,12.0688,12.0205,12.0527,236000.0
2008-09-24 13:20:00,14.99,15.04,14.98,15.01,294400.0,12.0527,12.0929,12.0447,12.0688,294400.0
2008-09-24 13:30:00,15.01,15.02,14.97,15.01,373200.0,12.0688,12.0768,12.0366,12.0688,373200.0
2008-09-24 13:40:00,15.01,15.01,14.96,14.99,162800.0,12.0688,12.0688,12.0286,12.0527,162800.0
2008-09-24 13:50:00,14.99,15.0,14.9,14.94,180800.0,12.0527,12.0607,11.9803,12.0125,180800.0
2008-09-24 14:00:00,14.94,14.95,14.9,14.94,202800.0,12.0125,12.0205,11.9803,12.0125,202800.0
2008-09-24 14:10:00,14.94,14.95,14.9,14.94,356400.0,12.0125,12.0205,11.9803,12.0125,356400.0
2008-09-24 14:20:00,14.94,14.97,14.9,14.94,547600.0,12.0125,12.0366,11.9803,12.0125,547600.0
2008-09-24 14:30:00,14.95,15.01,14.94,14.99,375200.0,12.0205,12.0688,12.0125,12.0527,375200.0
2008-09-24 14:40:00,14.99,15.02,14.95,14.97,538800.0,12.0527,12.0768,12.0205,12.0366,538800.0
2008-09-24 14:50:00,14.97,14.98,14.88,14.9,346800.0,12.0366,12.0447,11.9643,11.9803,346800.0
2008-09-24 15:00:00,14.89,14.91,14.84,14.9,400400.0,11.9723,11.9884,11.9321,11.9803,400400.0
2008-09-24 15:10:00,14.9,14.92,14.79,14.8,522000.0,11.9803,11.9964,11.8919,11.8999,522000.0
2008-09-24 15:20:00,14.8,14.87,14.76,14.86,515600.0,11.8999,11.9562,11.8678,11.9482,515600.0
2008-09-24 15:30:00,14.87,14.92,14.86,14.88,496400.0,11.9562,11.9964,11.9482,11.9643,496400.0
2008-09-24 15:40:00,14.88,14.88,14.78,14.78,680800.0,11.9643,11.9643,11.8838,11.8838,680800.0
2008-09-24 15:50:00,14.78,14.86,14.71,14.85,1456000.0,11.8838,11.9482,11.8276,11.9401,1456000.0
2008-09-25 09:30:00,15.69,15.99,15.61,15.9,3566800.0,12.6155,12.8567,12.5512,12.7844,3566800.0
2008-09-25 09:40:00,15.9,16.11,15.89,16.03,2479600.0,12.7844,12.9532,12.7763,12.8889,2479600.0
2008-09-25 09:50:00,16.03,16.19,15.99,16.1,3266400.0,12.8889,13.0176,12.8567,12.9452,3266400.0
2008-09-25 10:00:00,16.09,16.16,16.0,16.16,2064000.0,12.9372,12.9934,12.8648,12.9934,2064000.0
2008-09-25 10:10:00,16.15,16.17,16.03,16.06,1490400.0,12.9854,13.0015,12.8889,12.913,1490400.0
2008-09-25 10:20:00,16.06,16.16,16.04,16.13,1272800.0,12.913,12.9934,12.897,12.9693,1272800.0
2008-09-25 10:30:00,16.14,16.2,16.0,16.0,1591600.0,12.9774,13.0256,12.8648,12.8648,1591600.0
2008-09-25 10:40:00,16.0,16.06,15.98,16.05,2108400.0,12.8648,12.913,12.8487,12.905,2108400.0
2008-09-25 10:50:00,16.06,16.11,16.01,16.07,998800.0,12.913,12.9532,12.8728,12.9211,998800.0
2008-09-25 11:00:00,16.08,16.12,16.05,16.07,751200.0,12.9291,12.9613,12.905,12.9211,751200.0
2008-09-25 11:10:00,16.08,16.15,16.07,16.14,1015200.0,12.9291,12.9854,12.9211,12.9774,1015200.0
2008-09-25 11:20:00,16.14,16.18,16.08,16.14,607600.0,12.9774,13.0095,12.9291,12.9774,607600.0
2008-09-25 11:30:00,16.14,16.15,16.06,16.06,414800.0,12.9774,12.9854,12.913,12.913,414800.0
2008-09-25 11:40:00,16.06,16.18,16.06,16.18,603200.0,12.913,13.0095,12.913,13.0095,603200.0
2008-09-25 11:50:00,16.18,16.25,16.15,16.23,1192000.0,13.0095,13.0658,12.9854,13.0497,1192000.0
2008-09-25 12:00:00,16.23,16.32,16.23,16.3,1664800.0,13.0497,13.1221,13.0497,13.106,1664800.0
2008-09-25 12:10:00,16.29,16.38,16.29,16.36,1176800.0,13.098,13.1703,13.098,13.1542,1176800.0
2008-09-25 12:20:00,16.36,16.41,16.31,16.33,1153200.0,13.1542,13.1944,13.114,13.1301,1153200.0
2008-09-25 12:30:00,16.32,16.4,16.32,16.33,756400.0,13.1221,13.1864,13.1221,13.1301,756400.0
2008-09-25 12:40:00,16.33,16.34,16.31,16.32,585600.0,13.1301,13.1382,13.114,13.1221,585600.0
2008-09-25 12:50:00,16.32,16.44,16.28,16.39,1185200.0,13.1221,13.2186,13.0899,13.1784,1185200.0
2008-09-25 13:00:00,16.39,16.43,16.38,16.41,831200.0,13.1784,13.2105,13.1703,13.1944,831200.0
2008-09-25 13:10:00,16.41,16.42,16.36,16.4,512000.0,13.1944,13.2025,13.1542,13.1864,512000.0
2008-09-25 13:20:00,16.4,16.42,16.29,16.31,560000.0,13.1864,13.2025,13.098,13.114,560000.0
2008-09-25 13:30:00,16.31,16.45,16.31,16.4,800400.0,13.114,13.2266,13.114,13.1864,800400.0
2008-09-25 13:40:00,16.4,16.43,16.34,16.38,467200.0,13.1864,13.2105,13.1382,13.1703,467200.0
2008-09-25 13:50:00,16.38,16.39,16.25,16.3,521200.0,13.1703,13.1784,13.0658,13.106,521200.0
2008-09-25 14:00:00,16.3,16.33,16.23,16.26,602800.0,13.106,13.1301,13.0497,13.0738,602800.0
2008-09-25 14:10:00,16.26,16.27,16.19,16.25,492800.0,13.0738,13.0819,13.0176,13.0658,492800.0
2008-09-25 14:20:00,16.25,16.36,16.24,16.27,650400.0,13.0658,13.1542,13.0578,13.0819,650400.0
2008-09-25 14:30:00,16.26,16.3,16.26,16.27,607600.0,13.0738,13.106,13.0738,13.0819,607600.0
2008-09-25 14:40:00,16.27,16.33,16.25,16.26,796400.0,13.0819,13.1301,13.0658,13.0738,796400.0
2008-09-25 14:50:00,16.26,16.4,16.25,16.32,1239200.0,13.0738,13.1864,13.0658,13.1221,1239200.0
2008-09-25 15:00:00,16.32,16.33,16.26,16.28,542000.0,13.1221,13.1301,13.0738,13.0899,542000.0
2008-09-25 15:10:00,16.27,16.28,16.25,16.28,533600.0,13.0819,13.0899,13.0658,13.0899,533600.0
2008-09-25 15:20:00,16.28,16.29,16.18,16.22,1314000.0,13.0899,13.098,13.0095,13.0417,1314000.0
2008-09-25 15:30:00,16.22,16.29,16.16,16.25,1270000.0,13.0417,13.098,12.9934,13.0658,1270000.0
2008-09-25 15:40:00,16.25,16.29,16.2,16.27,1268400.0,13.0658,13.098,13.0256,13.0819,1268400.0
2008-09-25 15:50:00,16.27,16.29,16.2,16.27,1435200.0,13.0819,13.098,13.0256,13.0819,1435200.0
2008-09-26 09:30:00,16.06,16.22,16.0,16.2,1109200.0,12.913,13.0417,12.8648,13.0256,1109200.0
2008-09-26 09:40:00,16.18,16.3,16.17,16.29,806800.0,13.0095,13.106,13.0015,13.098,806800.0
2008-09-26 09:50:00,16.29,16.5,16.23,16.43,1496800.0,13.098,13.2668,13.0497,13.2105,1496800.0
2008-09-26 10:00:00,16.43,16.61,16.43,16.53,1772000.0,13.2105,13.3553,13.2105,13.2909,1772000.0
2008-09-26 10:10:00,16.54,16.57,16.43,16.45,837600.0,13.299,13.3231,13.2105,13.2266,837600.0
2008-09-26 10:20:00,16.45,16.48,16.38,16.39,743200.0,13.2266,13.2507,13.1703,13.1784,743200.0
2008-09-26 10:30:00,16.39,16.48,16.37,16.47,595200.0,13.1784,13.2507,13.1623,13.2427,595200.0
2008-09-26 10:40:00,16.48,16.54,16.42,16.5,795200.0,13.2507,13.299,13.2025,13.2668,795200.0
2008-09-26 10:50:00,16.5,16.58,16.47,16.47,783600.0,13.2668,13.3311,13.2427,13.2427,783600.0
2008-09-26 11:00:00,16.48,16.55,16.48,16.51,477600.0,13.2507,13.307,13.2507,13.2749,477600.0
2008-09-26 11:10:00,16.51,16.52,16.39,16.44,655600.0,13.2749,13.2829,13.1784,13.2186,655600.0
2008-09-26 11:20:00,16.44,16.51,16.4,16.5,642400.0,13.2186,13.2749,13.1864,13.2668,642400.0
2008-09-26 11:30:00,16.5,16.51,16.4,16.42,493600.0,13.2668,13.2749,13.1864,13.2025,493600.0
2008-09-26 11:40:00,16.42,16.42,16.33,16.36,485200.0,13.2025,13.2025,13.1301,13.1542,485200.0
2008-09-26 11:50:00,16.36,16.41,16.35,16.36,624400.0,13.1542,13.1944,13.1462,13.1542,624400.0
2008-09-26 12:00:00,16.36,16.47,16.31,16.47,589600.0,13.1542,13.2427,13.114,13.2427,589600.0
2008-09-26 12:10:00,16.47,16.5,16.4,16.4,386800.0,13.2427,13.2668,13.1864,13.1864,386800.0
2008-09-26 12:20:00,16.4,16.42,16.37,16.4,425600.0,13.1864,13.2025,13.1623,13.1864,425600.0
2008-09-26 12:30:00,16.41,16.46,16.4,16.42,432000.0,13.1944,13.2347,13.1864,13.2025,432000.0
2008-09-26 12:40:00,16.42,16.49,16.41,16.49,343200.0,13.2025,13.2588,13.1944,13.2588,343200.0
2008-09-26 12:50:00,16.49,16.54,16.48,16.53,480400.0,13.2588,13.299,13.2507,13.2909,480400.0
2008-09-26 13:00:00,16.53,16.58,16.53,16.58,318400.0,13.2909,13.3311,13.2909,13.3311,318400.0
2008-09-26 13:10:00,16.58,16.62,16.57,16.62,590800.0,13.3311,13.3633,13.3231,13.3633,590800.0
2008-09-26 13:20:00,16.61,16.62,16.58,16.61,341600.0,13.3553,13.3633,13.3311,13.3553,341600.0
2008-09-26 13:30:00,16.61,16.61,16.58,16.6,345600.0,13.3553,13.3553,13.3311,13.3472,345600.0
2008-09-26 13:40:00,16.6,16.66,16.6,16.64,752400.0,13.3472,13.3955,13.3472,13.3794,752400.0
2008-09-26 13:50:00,16.64,16.64,16.54,16.55,316400.0,13.3794,13.3794,13.299,13.307,316400.0
2008-09-26 14:00:00,16.55,16.61,16.53,16.58,341600.0,13.307,13.3553,13.2909,13.3311,341600.0
2008-09-26 14:10:00,16.58,16.66,16.57,16.65,264800.0,13.3311,13.3955,13.3231,13.3874,264800.0
2008-09-26 14:20:00,16.65,16.68,16.62,16.62,332400.0,13.3874,13.4115,13.3633,13.3633,332400.0
2008-09-26 14:30:00,16.61,16.63,16.61,16.62,291600.0,13.3553,13.3713,13.3553,13.3633,291600.0
2008-09-26 14:40:00,16.62,16.68,16.6,16.68,538400.0,13.3633,13.4115,13.3472,13.4115,538400.0
2008-09-26 14:50:00,16.67,16.73,16.67,16.72,600800.0,13.4035,13.4517,13.4035,13.4437,600800.0
2008-09-26 15:00:00,16.72,16.74,16.7,16.72,1048800.0,13.4437,13.4598,13.4276,13.4437,1048800.0
2008-09-26 15:10:00,16.72,16.77,16.71,16.72,1125200.0,13.4437,13.4839,13.4357,13.4437,1125200.0
2008-09-26 15:20:00,16.72,16.85,16.72,16.82,1202800.0,13.4437,13.5482,13.4437,13.5241,1202800.0
2008-09-26 15:30:00,16.82,16.85,16.79,16.83,1188000.0,13.5241,13.5482,13.5,13.5321,1188000.0
2008-09-26 15:40:00,16.83,16.85,16.79,16.81,1030000.0,13.5321,13.5482,13.5,13.5161,1030000.0
2008-09-26 15:50:00,16.8,17.0,16.79,16.96,2469600.0,13.508,13.6688,13.5,13.6367,2469600.0
2008-09-29 09:30:00,16.75,16.75,16.43,16.49,1244400.0,13.4678,13.4678,13.2105,13.2588,1244400.0
2008-09-29 09:40:00,16.46,16.48,16.3,16.31,980000.0,13.2347,13.2507,13.106,13.114,980000.0
2008-09-29 09:50:00,16.31,16.32,16.25,16.32,838800.0,13.114,13.1221,13.0658,13.1221,838800.0
2008-09-29 10:00:00,16.32,16.46,16.3,16.39,1210000.0,13.1221,13.2347,13.106,13.1784,1210000.0
2008-09-29 10:10:00,16.39,16.46,16.35,16.43,614800.0,13.1784,13.2347,13.1462,13.2105,614800.0
2008-09-29 10:20:00,16.43,16.54,16.38,16.5,582400.0,13.2105,13.299,13.1703,13.2668,582400.0
2008-09-29 10:30:00,16.5,16.52,16.46,16.51,649600.0,13.2668,13.2829,13.2347,13.2749,649600.0
2008-09-29 10:40:00,16.51,16.55,16.47,16.5,646800.0,13.2749,13.307,13.2427,13.2668,646800.0
2008-09-29 10:50:00,16.51,16.53,16.42,16.5,639200.0,13.2749,13.2909,13.2025,13.2668,639200.0
2008-09-29 11:00:00,16.5,16.55,16.48,16.55,419600.0,13.2668,13.307,13.2507,13.307,419600.0
2008-09-29 11:10:00,16.54,16.58,16.46,16.5,445600.0,13.299,13.3311,13.2347,13.2668,445600.0
2008-09-29 11:20:00,16.5,16.53,16.47,16.5,850000.0,13.2668,13.2909,13.2427,13.2668,850000.0
2008-09-29 11:30:00,16.5,16.5,16.38,16.42,334800.0,13.2668,13.2668,13.1703,13.2025,334800.0
2008-09-29 11:40:00,16.42,16.52,16.42,16.5,412800.0,13.2025,13.2829,13.2025,13.2668,412800.0
2008-09-29 11:50:00,16.49,16.56,16.49,16.55,407600.0,13.2588,13.3151,13.2588,13.307,407600.0
2008-09-29 12:00:00,16.54,16.6,16.54,16.59,396400.0,13.299,13.3472,13.299,13.3392,396400.0
2008-09-29 12:10:00,16.59,16.62,16.56,16.59,606000.0,13.3392,13.3633,13.3151,13.3392,606000.0
2008-09-29 12:20:00,16.59,16.6,16.54,16.6,427200.0,13.3392,13.3472,13.299,13.3472,427200.0
2008-09-29 12:30:00,16.6,16.65,16.58,16.59,752000.0,13.3472,13.3874,13.3311,13.3392,752000.0
2008-09-29 12:40:00,16.59,16.71,16.59,16.66,431200.0,13.3392,13.4357,13.3392,13.3955,431200.0
2008-09-29 12:50:00,16.66,16.69,16.64,16.64,282800.0,13.3955,13.4196,13.3794,13.3794,282800.0
2008-09-29 13:00:00,16.64,16.67,16.62,16.66,494000.0,13.3794,13.4035,13.3633,13.3955,494000.0
2008-09-29 13:10:00,16.67,16.75,16.66,16.75,674400.0,13.4035,13.4678,13.3955,13.4678,674400.0
2008-09-29 13:20:00,16.75,16.84,16.74,16.81,832800.0,13.4678,13.5402,13.4598,13.5161,832800.0
2008-09-29 13:30:00,16.81,16.82,16.69,16.75,567200.0,13.5161,13.5241,13.4196,13.4678,567200.0
2008-09-29 13:40:00,16.75,16.79,16.38,16.58,1244000.0,13.4678,13.5,13.1703,13.3311,1244000.0
2008-09-29 13:50:00,16.6,16.75,16.5,16.59,798000.0,13.3472,13.4678,13.2668,13.3392,798000.0
2008-09-29 14:00:00,16.57,16.74,16.47,16.61,818000.0,13.3231,13.4598,13.2427,13.3553,818000.0
2008-09-29 14:10:00,16.61,16.71,16.5,16.67,654800.0,13.3553,13.4357,13.2668,13.4035,654800.0
2008-09-29 14:20:00,16.67,16.72,16.45,16.5,612800.0,13.4035,13.4437,13.2266,13.2668,612800.0
2008-09-29 14:30:00,16.5,16.5,16.4,16.43,528800.0,13.2668,13.2668,13.1864,13.2105,528800.0
2008-09-29 14:40:00,16.43,16.47,16.33,16.38,738000.0,13.2105,13.2427,13.1301,13.1703,738000.0
2008-09-29 14:50:00,16.38,16.43,16.36,16.38,960400.0,13.1703,13.2105,13.1542,13.1703,960400.0
2008-09-29 15:00:00,16.38,16.44,16.37,16.4,526800.0,13.1703,13.2186,13.1623,13.1864,526800.0
2008-09-29 15:10:00,16.41,16.45,16.36,16.44,658400.0,13.1944,13.2266,13.1542,13.2186,658400.0
2008-09-29 15:20:00,16.44,16.44,16.16,16.23,1183200.0,13.2186,13.2186,12.9934,13.0497,1183200.0
2008-09-29 15:30:00,16.23,16.39,16.2,16.39,896000.0,13.0497,13.1784,13.0256,13.1784,896000.0
2008-09-29 15:40:00,16.38,16.48,16.25,16.33,1262400.0,13.1703,13.2507,13.0658,13.1301,1262400.0
2008-09-29 15:50:00,16.33,16.37,16.25,16.25,1902800.0,13.1301,13.1623,13.0658,13.0658,1902800.0
2008-09-30 09:30:00,16.48,16.5,16.24,16.38,944800.0,13.2507,13.2668,13.0578,13.1703,944800.0
2008-09-30 09:40:00,16.38,16.5,16.38,16.45,527600.0,13.1703,13.2668,13.1703,13.2266,527600.0
2008-09-30 09:50:00,16.43,16.55,16.38,16.44,1039200.0,13.2105,13.307,13.1703,13.2186,1039200.0
2008-09-30 10:00:00,16.45,16.52,16.38,16.47,366400.0,13.2266,13.2829,13.1703,13.2427,366400.0
2008-09-30 10:10:00,16.47,16.62,16.43,16.56,797600.0,13.2427,13.3633,13.2105,13.3151,797600.0
2008-09-30 10:20:00,16.56,16.56,16.42,16.45,812400.0,13.3151,13.3151,13.2025,13.2266,812400.0
2008-09-30 10:30:00,16.45,16.52,16.42,16.42,363600.0,13.2266,13.2829,13.2025,13.2025,363600.0
2008-09-30 10:40:00,16.41,16.43,16.27,16.3,457200.0,13.1944,13.2105,13.0819,13.106,457200.0
2008-09-30 10:50:00,16.31,16.31,16.21,16.26,625200.0,13.114,13.114,13.0336,13.0738,625200.0
2008-09-30 11:00:00,16.26,16.34,16.25,16.31,501600.0,13.0738,13.1382,13.0658,13.114,501600.0
2008-09-30 11:10:00,16.31,16.33,16.27,16.32,246800.0,13.114,13.1301,13.0819,13.1221,246800.0
2008-09-30 11:20:00,16.32,16.34,16.29,16.33,377600.0,13.1221,13.1382,13.098,13.1301,377600.0
2008-09-30 11:30:00,16.33,16.42,16.32,16.36,432800.0,13.1301,13.2025,13.1221,13.1542,432800.0
2008-09-30 11:40:00,16.36,16.46,16.36,16.44,390800.0,13.1542,13.2347,13.1542,13.2186,390800.0
2008-09-30 11:50:00,16.43,16.44,16.39,16.41,292000.0,13.2105,13.2186,13.1784,13.1944,292000.0
2008-09-30 12:00:00,16.41,16.42,16.34,16.37,293600.0,13.1944,13.2025,13.1382,13.1623,293600.0
2008-09-30 12:10:00,16.37,16.39,16.35,16.36,292000.0,13.1623,13.1784,13.1462,13.1542,292000.0
2008-09-30 12:20:00,16.36,16.39,16.35,16.37,289600.0,13.1542,13.1784,13.1462,13.1623,289600.0
2008-09-30 12:30:00,16.37,16.41,16.36,16.39,222000.0,13.1623,13.1944,13.1542,13.1784,222000.0
2008-09-30 12:40:00,16.39,16.55,16.39,16.55,595600.0,13.1784,13.307,13.1784,13.307,595600.0
2008-09-30 12:50:00,16.55,16.56,16.43,16.49,459600.0,13.307,13.3151,13.2105,13.2588,459600.0
2008-09-30 13:00:00,16.48,16.48,16.38,16.47,360000.0,13.2507,13.2507,13.1703,13.2427,360000.0
2008-09-30 13:10:00,16.47,16.5,16.44,16.48,588400.0,13.2427,13.2668,13.2186,13.2507,588400.0
2008-09-30 13:20:00,16.48,16.5,16.47,16.5,268000.0,13.2507,13.2668,13.2427,13.2668,268000.0
2008-09-30 13:30:00,16.5,16.59,16.49,16.57,577200.0,13.2668,13.3392,13.2588,13.3231,577200.0
2008-09-30 13:40:00,16.56,16.57,16.49,16.5,270800.0,13.3151,13.3231,13.2588,13.2668,270800.0
2008-09-30 13:50:00,16.52,16.57,16.5,16.57,344400.0,13.2829,13.3231,13.2668,13.3231,344400.0
2008-09-30 14:00:00,16.56,16.64,16.54,16.62,324000.0,13.3151,13.3794,13.299,13.3633,324000.0
2008-09-30 14:10:00,16.62,16.67,16.61,16.64,226400.0,13.3633,13.4035,13.3553,13.3794,226400.0
2008-09-30 14:20:00,16.63,16.73,16.61,16.71,495200.0,13.3713,13.4517,13.3553,13.4357,495200.0
2008-09-30 14:30:00,16.71,16.74,16.64,16.65,327600.0,13.4357,13.4598,13.3794,13.3874,327600.0
2008-09-30 14:40:00,16.65,16.69,16.63,16.67,219600.0,13.3874,13.4196,13.3713,13.4035,219600.0
2008-09-30 14:50:00,16.67,16.73,16.64,16.66,294800.0,13.4035,13.4517,13.3794,13.3955,294800.0
2008-09-30 15:00:00,16.66,16.71,16.63,16.69,515600.0,13.3955,13.4357,13.3713,13.4196,515600.0
2008-09-30 15:10:00,16.7,16.75,16.65,16.72,791200.0,13.4276,13.4678,13.3874,13.4437,791200.0
2008-09-30 15:20:00,16.72,16.82,16.68,16.77,705600.0,13.4437,13.5241,13.4115,13.4839,705600.0
2008-09-30 15:30:00,16.76,16.77,16.64,16.68,428800.0,13.4759,13.4839,13.3794,13.4115,428800.0
2008-09-30 15:40:00,16.68,16.86,16.68,16.85,1020400.0,13.4115,13.5563,13.4115,13.5482,1020400.0
2008-09-30 15:50:00,16.85,16.85,16.72,16.73,925200.0,13.5482,13.5482,13.4437,13.4517,925200.0
2008-10-01 09:30:00,16.6,16.75,16.53,16.7,477200.0,13.3472,13.4678,13.2909,13.4276,477200.0
2008-10-01 09:40:00,16.7,16.74,16.67,16.73,321200.0,13.4276,13.4598,13.4035,13.4517,321200.0
2008-10-01 09:50:00,16.73,16.75,16.67,16.72,429200.0,13.4517,13.4678,13.4035,13.4437,429200.0
2008-10-01 10:00:00,16.72,16.75,16.67,16.7,844000.0,13.4437,13.4678,13.4035,13.4276,844000.0
2008-10-01 10:10:00,16.7,16.74,16.66,16.73,393600.0,13.4276,13.4598,13.3955,13.4517,393600.0
2008-10-01 10:20:00,16.73,16.73,16.59,16.59,300800.0,13.4517,13.4517,13.3392,13.3392,300800.0
2008-10-01 10:30:00,16.59,16.64,16.53,16.59,370000.0,13.3392,13.3794,13.2909,13.3392,370000.0
2008-10-01 10:40:00,16.59,16.6,16.43,16.46,478400.0,13.3392,13.3472,13.2105,13.2347,478400.0
2008-10-01 10:50:00,16.46,16.58,16.45,16.58,255200.0,13.2347,13.3311,13.2266,13.3311,255200.0
2008-10-01 11:00:00,16.58,16.6,16.48,16.5,214800.0,13.3311,13.3472,13.2507,13.2668,214800.0
2008-10-01 11:10:00,16.5,16.56,16.5,16.51,253600.0,13.2668,13.3151,13.2668,13.2749,253600.0
2008-10-01 11:20:00,16.5,16.62,16.47,16.57,178800.0,13.2668,13.3633,13.2427,13.3231,178800.0
2008-10-01 11:30:00,16.59,16.63,16.5,16.63,282000.0,13.3392,13.3713,13.2668,13.3713,282000.0
2008-10-01 11:40:00,16.62,16.63,16.54,16.6,152800.0,13.3633,13.3713,13.299,13.3472,152800.0
2008-10-01 11:50:00,16.6,16.61,16.48,16.5,215600.0,13.3472,13.3553,13.2507,13.2668,215600.0
2008-10-01 12:00:00,16.5,16.55,16.49,16.54,145200.0,13.2668,13.307,13.2588,13.299,145200.0
2008-10-01 12:10:00,16.54,16.61,16.5,16.58,274800.0,13.299,13.3553,13.2668,13.3311,274800.0
2008-10-01 12:20:00,16.58,16.58,16.5,16.55,252400.0,13.3311,13.3311,13.2668,13.307,252400.0
2008-10-01 12:30:00,16.55,16.63,16.53,16.54,290800.0,13.307,13.3713,13.2909,13.299,290800.0
2008-10-01 12:40:00,16.53,16.57,16.48,16.49,242000.0,13.2909,13.3231,13.2507,13.2588,242000.0
2008-10-01 12:50:00,16.5,16.52,16.45,16.51,473200.0,13.2668,13.2829,13.2266,13.2749,473200.0
2008-10-01 13:00:00,16.51,16.53,16.46,16.47,168800.0,13.2749,13.2909,13.2347,13.2427,168800.0
2008-10-01 13:10:00,16.46,16.51,16.46,16.51,164400.0,13.2347,13.2749,13.2347,13.2749,164400.0
2008-10-01 13:20:00,16.51,16.51,16.46,16.48,275200.0,13.2749,13.2749,13.2347,13.2507,275200.0
2008-10-01 13:30:00,16.48,16.49,16.44,16.47,279200.0,13.2507,13.2588,13.2186,13.2427,279200.0
2008-10-01 13:40:00,16.47,16.57,16.36,16.49,636000.0,13.2427,13.3231,13.1542,13.2588,636000.0
2008-10-01 13:50:00,16.49,16.53,16.39,16.42,352400.0,13.2588,13.2909,13.1784,13.2025,352400.0
2008-10-01 14:00:00,16.43,16.45,16.36,16.38,410400.0,13.2105,13.2266,13.1542,13.1703,410400.0
2008-10-01 14:10:00,16.38,16.44,16.29,16.42,473200.0,13.1703,13.2186,13.098,13.2025,473200.0
2008-10-01 14:20:00,16.42,16.48,16.39,16.47,270000.0,13.2025,13.2507,13.1784,13.2427,270000.0
2008-10-01 14:30:00,16.46,16.47,16.39,16.47,246800.0,13.2347,13.2427,13.1784,13.2427,246800.0
2008-10-01 14:40:00,16.47,16.53,16.46,16.51,296000.0,13.2427,13.2909,13.2347,13.2749,296000.0
2008-10-01 14:50:00,16.51,16.52,16.38,16.42,232000.0,13.2749,13.2829,13.1703,13.2025,232000.0
2008-10-01 15:00:00,16.42,16.48,16.41,16.47,158800.0,13.2025,13.2507,13.1944,13.2427,158800.0
2008-10-01 15:10:00,16.47,16.5,16.4,16.45,293200.0,13.2427,13.2668,13.1864,13.2266,293200.0
2008-10-01 15:20:00,16.45,16.5,16.42,16.49,410000.0,13.2266,13.2668,13.2025,13.2588,410000.0
2008-10-01 15:30:00,16.49,16.51,16.4,16.42,450400.0,13.2588,13.2749,13.1864,13.2025,450400.0
2008-10-01 15:40:00,16.42,16.61,16.38,16.54,747200.0,13.2025,13.3553,13.1703,13.299,747200.0
2008-10-01 15:50:00,16.55,16.59,16.51,16.56,738000.0,13.307,13.3392,13.2749,13.3151,738000.0
2008-10-02 09:30:00,16.28,16.49,16.25,16.48,334800.0,13.0899,13.2588,13.0658,13.2507,334800.0
2008-10-02 09:40:00,16.48,16.5,16.39,16.46,406000.0,13.2507,13.2668,13.1784,13.2347,406000.0
2008-10-02 09:50:00,16.46,16.49,16.33,16.38,385200.0,13.2347,13.2588,13.1301,13.1703,385200.0
2008-10-02 10:00:00,16.37,16.4,16.3,16.36,540000.0,13.1623,13.1864,13.106,13.1542,540000.0
2008-10-02 10:10:00,16.37,16.42,16.35,16.38,768000.0,13.1623,13.2025,13.1462,13.1703,768000.0
2008-10-02 10:20:00,16.38,16.38,16.11,16.18,622800.0,13.1703,13.1703,12.9532,13.0095,622800.0
2008-10-02 10:30:00,16.18,16.22,16.15,16.17,688400.0,13.0095,13.0417,12.9854,13.0015,688400.0
2008-10-02 10:40:00,16.17,16.24,16.08,16.11,810000.0,13.0015,13.0578,12.9291,12.9532,810000.0
2008-10-02 10:50:00,16.11,16.18,16.07,16.17,675600.0,12.9532,13.0095,12.9211,13.0015,675600.0
2008-10-02 11:00:00,16.17,16.23,16.03,16.05,506400.0,13.0015,13.0497,12.8889,12.905,506400.0
2008-10-02 11:10:00,16.05,16.08,16.0,16.05,494800.0,12.905,12.9291,12.8648,12.905,494800.0
2008-10-02 11:20:00,16.07,16.2,16.04,16.15,541600.0,12.9211,13.0256,12.897,12.9854,541600.0
2008-10-02 11:30:00,16.15,16.16,16.06,16.15,585200.0,12.9854,12.9934,12.913,12.9854,585200.0
2008-10-02 11:40:00,16.15,16.27,16.13,16.19,856400.0,12.9854,13.0819,12.9693,13.0176,856400.0
2008-10-02 11:50:00,16.18,16.24,16.11,16.23,303600.0,13.0095,13.0578,12.9532,13.0497,303600.0
2008-10-02 12:00:00,16.22,16.25,16.2,16.21,387600.0,13.0417,13.0658,13.0256,13.0336,387600.0
2008-10-02 12:10:00,16.21,16.22,16.12,16.18,429200.0,13.0336,13.0417,12.9613,13.0095,429200.0
2008-10-02 12:20:00,16.18,16.19,16.14,16.17,280000.0,13.0095,13.0176,12.9774,13.0015,280000.0
2008-10-02 12:30:00,16.17,16.2,16.13,16.15,281600.0,13.0015,13.0256,12.9693,12.9854,281600.0
2008-10-02 12:40:00,16.14,16.15,16.06,16.08,212000.0,12.9774,12.9854,12.913,12.9291,212000.0
2008-10-02 12:50:00,16.08,16.12,16.07,16.12,395600.0,12.9291,12.9613,12.9211,12.9613,395600.0
2008-10-02 13:00:00,16.11,16.11,16.07,16.1,434000.0,12.9532,12.9532,12.9211,12.9452,434000.0
2008-10-02 13:10:00,16.09,16.2,16.09,16.18,471200.0,12.9372,13.0256,12.9372,13.0095,471200.0
2008-10-02 13:20:00,16.17,16.18,16.08,16.12,206400.0,13.0015,13.0095,12.9291,12.9613,206400.0
2008-10-02 13:30:00,16.12,16.19,16.1,16.12,337600.0,12.9613,13.0176,12.9452,12.9613,337600.0
2008-10-02 13:40:00,16.12,16.2,16.08,16.14,549600.0,12.9613,13.0256,12.9291,12.9774,549600.0
2008-10-02 13:50:00,16.13,16.15,16.02,16.15,349600.0,12.9693,12.9854,12.8809,12.9854,349600.0
2008-10-02 14:00:00,16.15,16.19,16.08,16.09,376800.0,12.9854,13.0176,12.9291,12.9372,376800.0
2008-10-02 14:10:00,16.09,16.18,16.08,16.13,342000.0,12.9372,13.0095,12.9291,12.9693,342000.0
2008-10-02 14:20:00,16.14,16.15,16.08,16.15,292800.0,12.9774,12.9854,12.9291,12.9854,292800.0
2008-10-02 14:30:00,16.15,16.15,16.02,16.08,358800.0,12.9854,12.9854,12.8809,12.9291,358800.0
2008-10-02 14:40:00,16.08,16.17,16.08,16.1,445200.0,12.9291,13.0015,12.9291,12.9452,445200.0
2008-10-02 14:50:00,16.1,16.11,16.02,16.04,372400.0,12.9452,12.9532,12.8809,12.897,372400.0
2008-10-02 15:00:00,16.02,16.05,15.97,15.99,452000.0,12.8809,12.905,12.8407,12.8567,452000.0
2008-10-02 15:10:00,15.99,16.02,15.91,15.93,447600.0,12.8567,12.8809,12.7924,12.8085,447600.0
2008-10-02 15:20:00,15.93,15.99,15.91,15.94,643600.0,12.8085,12.8567,12.7924,12.8165,643600.0
2008-10-02 15:30:00,15.94,16.0,15.9,15.91,864800.0,12.8165,12.8648,12.7844,12.7924,864800.0
2008-10-02 15:40:00,15.91,16.0,15.9,15.91,928800.0,12.7924,12.8648,12.7844,12.7924,928800.0
2008-10-02 15:50:00,15.9,16.0,15.9,15.95,1320400.0,12.7844,12.8648,12.7844,12.8246,1320400.0
2008-10-03 09:30:00,16.1,16.5,16.1,16.16,1314800.0,12.9452,13.2668,12.9452,12.9934,1314800.0
2008-10-03 09:40:00,16.18,16.36,16.11,16.29,668400.0,13.0095,13.1542,12.9532,13.098,668400.0
2008-10-03 09:50:00,16.28,16.33,16.22,16.29,638000.0,13.0899,13.1301,13.0417,13.098,638000.0
2008-10-03 10:00:00,16.3,16.33,16.23,16.26,219600.0,13.106,13.1301,13.0497,13.0738,219600.0
2008-10-03 10:10:00,16.26,16.33,16.24,16.32,345600.0,13.0738,13.1301,13.0578,13.1221,345600.0
2008-10-03 10:20:00,16.33,16.39,16.26,16.37,547600.0,13.1301,13.1784,13.0738,13.1623,547600.0
2008-10-03 10:30:00,16.38,16.4,16.3,16.31,346400.0,13.1703,13.1864,13.106,13.114,346400.0
2008-10-03 10:40:00,16.32,16.34,16.2,16.24,316000.0,13.1221,13.1382,13.0256,13.0578,316000.0
2008-10-03 10:50:00,16.24,16.36,16.24,16.36,148000.0,13.0578,13.1542,13.0578,13.1542,148000.0
2008-10-03 11:00:00,16.36,16.44,16.36,16.43,199600.0,13.1542,13.2186,13.1542,13.2105,199600.0
2008-10-03 11:10:00,16.43,16.48,16.32,16.32,231600.0,13.2105,13.2507,13.1221,13.1221,231600.0
2008-10-03 11:20:00,16.32,16.33,16.29,16.3,150000.0,13.1221,13.1301,13.098,13.106,150000.0
2008-10-03 11:30:00,16.31,16.37,16.28,16.33,284000.0,13.114,13.1623,13.0899,13.1301,284000.0
2008-10-03 11:40:00,16.33,16.33,16.21,16.27,232800.0,13.1301,13.1301,13.0336,13.0819,232800.0
2008-10-03 11:50:00,16.27,16.3,16.22,16.28,166400.0,13.0819,13.106,13.0417,13.0899,166400.0
2008-10-03 12:00:00,16.27,16.28,16.18,16.2,276400.0,13.0819,13.0899,13.0095,13.0256,276400.0
2008-10-03 12:10:00,16.2,16.22,16.11,16.17,232400.0,13.0256,13.0417,12.9532,13.0015,232400.0
2008-10-03 12:20:00,16.17,16.23,16.14,16.23,201200.0,13.0015,13.0497,12.9774,13.0497,201200.0
2008-10-03 12:30:00,16.23,16.29,16.22,16.28,110800.0,13.0497,13.098,13.0417,13.0899,110800.0
2008-10-03 12:40:00,16.3,16.34,16.2,16.26,222800.0,13.106,13.1382,13.0256,13.0738,222800.0
2008-10-03 12:50:00,16.26,16.34,16.22,16.34,210400.0,13.0738,13.1382,13.0417,13.1382,210400.0
2008-10-03 13:00:00,16.34,16.38,16.27,16.34,400400.0,13.1382,13.1703,13.0819,13.1382,400400.0
2008-10-03 13:10:00,16.34,16.37,16.29,16.33,283600.0,13.1382,13.1623,13.098,13.1301,283600.0
2008-10-03 13:20:00,16.35,16.38,16.11,16.24,450400.0,13.1462,13.1703,12.9532,13.0578,450400.0
2008-10-03 13:30:00,16.24,16.28,16.13,16.18,410400.0,13.0578,13.0899,12.9693,13.0095,410400.0
2008-10-03 13:40:00,16.16,16.2,15.99,16.11,440800.0,12.9934,13.0256,12.8567,12.9532,440800.0
2008-10-03 13:50:00,16.1,16.2,16.04,16.09,421200.0,12.9452,13.0256,12.897,12.9372,421200.0
2008-10-03 14:00:00,16.11,16.11,15.98,16.1,300000.0,12.9532,12.9532,12.8487,12.9452,300000.0
2008-10-03 14:10:00,16.09,16.15,16.04,16.07,221200.0,12.9372,12.9854,12.897,12.9211,221200.0
2008-10-03 14:20:00,16.07,16.08,15.89,15.94,320400.0,12.9211,12.9291,12.7763,12.8165,320400.0
2008-10-03 14:30:00,15.94,16.05,15.9,16.0,331600.0,12.8165,12.905,12.7844,12.8648,331600.0
2008-10-03 14:40:00,16.0,16.06,15.96,15.98,410000.0,12.8648,12.913,12.8326,12.8487,410000.0
2008-10-03 14:50:00,15.99,16.08,15.96,16.08,297200.0,12.8567,12.9291,12.8326,12.9291,297200.0
2008-10-03 15:00:00,16.08,16.15,16.05,16.07,751200.0,12.9291,12.9854,12.905,12.9211,751200.0
2008-10-03 15:10:00,16.08,16.08,16.02,16.03,258800.0,12.9291,12.9291,12.8809,12.8889,258800.0
2008-10-03 15:20:00,16.04,16.12,15.97,16.02,608400.0,12.897,12.9613,12.8407,12.8809,608400.0
2008-10-03 15:30:00,16.02,16.09,15.96,15.99,556000.0,12.8809,12.9372,12.8326,12.8567,556000.0
2008-10-03 15:40:00,15.99,15.99,15.92,15.94,745200.0,12.8567,12.8567,12.8005,12.8165,745200.0
2008-10-03 15:50:00,15.94,15.96,15.85,15.87,971600.0,12.8165,12.8326,12.7442,12.7603,971600.0
2008-10-06 09:30:00,15.5,15.59,15.28,15.53,696800.0,12.4628,12.5351,12.2859,12.4869,696800.0
2008-10-06 09:40:00,15.52,15.74,15.49,15.72,940800.0,12.4788,12.6557,12.4547,12.6397,940800.0
2008-10-06 09:50:00,15.71,15.75,15.53,15.54,923600.0,12.6316,12.6638,12.4869,12.4949,923600.0
2008-10-06 10:00:00,15.53,15.6,15.49,15.57,519200.0,12.4869,12.5432,12.4547,12.519,519200.0
2008-10-06 10:10:00,15.57,15.64,15.49,15.52,779600.0,12.519,12.5753,12.4547,12.4788,779600.0
2008-10-06 10:20:00,15.52,15.53,15.45,15.46,621200.0,12.4788,12.4869,12.4226,12.4306,621200.0
2008-10-06 10:30:00,15.47,15.5,15.38,15.4,646800.0,12.4386,12.4628,12.3663,12.3824,646800.0
2008-10-06 10:40:00,15.4,15.47,15.28,15.46,904800.0,12.3824,12.4386,12.2859,12.4306,904800.0
2008-10-06 10:50:00,15.46,15.47,15.28,15.35,625200.0,12.4306,12.4386,12.2859,12.3422,625200.0
2008-10-06 11:00:00,15.35,15.45,15.21,15.27,994800.0,12.3422,12.4226,12.2296,12.2778,994800.0
2008-10-06 11:10:00,15.28,15.35,15.22,15.34,797200.0,12.2859,12.3422,12.2376,12.3341,797200.0
2008-10-06 11:20:00,15.34,15.37,15.22,15.29,620000.0,12.3341,12.3582,12.2376,12.2939,620000.0
2008-10-06 11:30:00,15.29,15.3,15.23,15.27,523200.0,12.2939,12.302,12.2457,12.2778,523200.0
2008-10-06 11:40:00,15.27,15.29,15.13,15.21,444800.0,12.2778,12.2939,12.1653,12.2296,444800.0
2008-10-06 11:50:00,15.21,15.28,15.08,15.11,456800.0,12.2296,12.2859,12.1251,12.1492,456800.0
2008-10-06 12:00:00,15.11,15.16,15.03,15.07,753200.0,12.1492,12.1894,12.0849,12.117,753200.0
2008-10-06 12:10:00,15.07,15.1,15.02,15.07,452800.0,12.117,12.1411,12.0768,12.117,452800.0
2008-10-06 12:20:00,15.07,15.12,15.01,15.1,538400.0,12.117,12.1572,12.0688,12.1411,538400.0
2008-10-06 12:30:00,15.1,15.14,15.0,15.02,625600.0,12.1411,12.1733,12.0607,12.0768,625600.0
2008-10-06 12:40:00,15.02,15.07,14.95,14.97,615600.0,12.0768,12.117,12.0205,12.0366,615600.0
2008-10-06 12:50:00,14.97,14.98,14.84,14.86,549600.0,12.0366,12.0447,11.9321,11.9482,549600.0
2008-10-06 13:00:00,14.85,14.9,14.81,14.82,628400.0,11.9401,11.9803,11.908,11.916,628400.0
2008-10-06 13:10:00,14.82,14.84,14.58,14.61,1119600.0,11.916,11.9321,11.723,11.7472,1119600.0
2008-10-06 13:20:00,14.6,14.66,14.55,14.66,1029600.0,11.7391,11.7874,11.6989,11.7874,1029600.0
2008-10-06 13:30:00,14.66,14.7,14.56,14.63,820000.0,11.7874,11.8195,11.707,11.7632,820000.0
2008-10-06 13:40:00,14.63,14.71,14.52,14.56,737200.0,11.7632,11.8276,11.6748,11.707,737200.0
2008-10-06 13:50:00,14.56,14.57,14.44,14.5,868800.0,11.707,11.715,11.6105,11.6587,868800.0
2008-10-06 14:00:00,14.49,14.51,14.36,14.46,861600.0,11.6507,11.6668,11.5461,11.6266,861600.0
2008-10-06 14:10:00,14.46,14.61,14.44,14.5,878400.0,11.6266,11.7472,11.6105,11.6587,878400.0
2008-10-06 14:20:00,14.5,14.53,14.45,14.51,1050400.0,11.6587,11.6828,11.6185,11.6668,1050400.0
2008-10-06 14:30:00,14.51,14.7,14.49,14.63,787200.0,11.6668,11.8195,11.6507,11.7632,787200.0
2008-10-06 14:40:00,14.63,14.65,14.55,14.59,833200.0,11.7632,11.7793,11.6989,11.7311,833200.0
2008-10-06 14:50:00,14.59,14.71,14.54,14.64,729200.0,11.7311,11.8276,11.6909,11.7713,729200.0
2008-10-06 15:00:00,14.65,14.79,14.57,14.77,830800.0,11.7793,11.8919,11.715,11.8758,830800.0
2008-10-06 15:10:00,14.78,14.99,14.77,14.97,818000.0,11.8838,12.0527,11.8758,12.0366,818000.0
2008-10-06 15:20:00,14.97,15.25,14.94,15.2,1571200.0,12.0366,12.2618,12.0125,12.2215,1571200.0
2008-10-06 15:30:00,15.2,15.29,14.99,15.0,1111600.0,12.2215,12.2939,12.0527,12.0607,1111600.0
2008-10-06 15:40:00,15.0,15.25,14.9,15.24,1243200.0,12.0607,12.2618,11.9803,12.2537,1243200.0
2008-10-06 15:50:00,15.24,15.36,15.19,15.31,1654400.0,12.2537,12.3502,12.2135,12.31,1654400.0
2008-10-07 09:30:00,15.49,15.49,15.11,15.43,609600.0,12.4547,12.4547,12.1492,12.4065,609600.0
2008-10-07 09:40:00,15.43,15.47,15.29,15.31,388400.0,12.4065,12.4386,12.2939,12.31,388400.0
2008-10-07 09:50:00,15.3,15.31,15.0,15.03,627600.0,12.302,12.31,12.0607,12.0849,627600.0
2008-10-07 10:00:00,15.04,15.14,14.96,15.14,585600.0,12.0929,12.1733,12.0286,12.1733,585600.0
2008-10-07 10:10:00,15.14,15.22,15.13,15.13,461200.0,12.1733,12.2376,12.1653,12.1653,461200.0
2008-10-07 10:20:00,15.12,15.24,15.05,15.15,555200.0,12.1572,12.2537,12.1009,12.1813,555200.0
2008-10-07 10:30:00,15.16,15.29,15.15,15.27,466400.0,12.1894,12.2939,12.1813,12.2778,466400.0
2008-10-07 10:40:00,15.27,15.28,15.1,15.1,307200.0,12.2778,12.2859,12.1411,12.1411,307200.0
2008-10-07 10:50:00,15.1,15.1,14.96,14.98,287200.0,12.1411,12.1411,12.0286,12.0447,287200.0
2008-10-07 11:00:00,14.99,15.02,14.93,14.97,229600.0,12.0527,12.0768,12.0045,12.0366,229600.0
2008-10-07 11:10:00,14.96,14.97,14.85,14.92,296400.0,12.0286,12.0366,11.9401,11.9964,296400.0
2008-10-07 11:20:00,14.91,14.91,14.74,14.82,307600.0,11.9884,11.9884,11.8517,11.916,307600.0
2008-10-07 11:30:00,14.82,14.94,14.81,14.92,245600.0,11.916,12.0125,11.908,11.9964,245600.0
2008-10-07 11:40:00,14.93,15.08,14.93,15.07,254400.0,12.0045,12.1251,12.0045,12.117,254400.0
2008-10-07 11:50:00,15.07,15.11,15.04,15.07,374400.0,12.117,12.1492,12.0929,12.117,374400.0
2008-10-07 12:00:00,15.08,15.08,14.99,15.02,265200.0,12.1251,12.1251,12.0527,12.0768,265200.0
2008-10-07 12:10:00,15.02,15.07,15.01,15.05,132800.0,12.0768,12.117,12.0688,12.1009,132800.0
2008-10-07 12:20:00,15.06,15.06,14.91,14.96,170800.0,12.109,12.109,11.9884,12.0286,170800.0
2008-10-07 12:30:00,14.96,14.97,14.88,14.91,197600.0,12.0286,12.0366,11.9643,11.9884,197600.0
2008-10-07 12:40:00,14.91,14.94,14.83,14.86,273200.0,11.9884,12.0125,11.9241,11.9482,273200.0
2008-10-07 12:50:00,14.86,14.94,14.82,14.92,207600.0,11.9482,12.0125,11.916,11.9964,207600.0
2008-10-07 13:00:00,14.94,15.08,14.92,15.06,456000.0,12.0125,12.1251,11.9964,12.109,456000.0
2008-10-07 13:10:00,15.06,15.1,14.94,14.99,309600.0,12.109,12.1411,12.0125,12.0527,309600.0
2008-10-07 13:20:00,14.98,15.01,14.8,14.82,286000.0,12.0447,12.0688,11.8999,11.916,286000.0
2008-10-07 13:30:00,14.82,14.89,14.8,14.84,315600.0,11.916,11.9723,11.8999,11.9321,315600.0
2008-10-07 13:40:00,14.85,14.85,14.69,14.72,347600.0,11.9401,11.9401,11.8115,11.8356,347600.0
2008-10-07 13:50:00,14.72,14.78,14.67,14.71,526400.0,11.8356,11.8838,11.7954,11.8276,526400.0
2008-10-07 14:00:00,14.7,14.76,14.69,14.74,273200.0,11.8195,11.8678,11.8115,11.8517,273200.0
2008-10-07 14:10:00,14.74,14.79,14.59,14.77,757200.0,11.8517,11.8919,11.7311,11.8758,757200.0
2008-10-07 14:20:00,14.77,14.84,14.73,14.79,354800.0,11.8758,11.9321,11.8436,11.8919,354800.0
2008-10-07 14:30:00,14.8,14.91,14.74,14.81,300000.0,11.8999,11.9884,11.8517,11.908,300000.0
2008-10-07 14:40:00,14.81,14.86,14.67,14.78,389200.0,11.908,11.9482,11.7954,11.8838,389200.0
2008-10-07 14:50:00,14.78,14.78,14.66,14.67,256000.0,11.8838,11.8838,11.7874,11.7954,256000.0
2008-10-07 15:00:00,14.68,14.72,14.61,14.7,378400.0,11.8034,11.8356,11.7472,11.8195,378400.0
2008-10-07 15:10:00,14.71,14.8,14.59,14.62,417600.0,11.8276,11.8999,11.7311,11.7552,417600.0
2008-10-07 15:20:00,14.61,14.71,14.53,14.71,604800.0,11.7472,11.8276,11.6828,11.8276,604800.0
2008-10-07 15:30:00,14.72,14.74,14.61,14.62,833200.0,11.8356,11.8517,11.7472,11.7552,833200.0
2008-10-07 15:40:00,14.62,14.7,14.54,14.56,972800.0,11.7552,11.8195,11.6909,11.707,972800.0
2008-10-07 15:50:00,14.56,14.6,14.47,14.49,1231600.0,11.707,11.7391,11.6346,11.6507,1231600.0
2008-10-08 09:30:00,14.26,14.46,14.11,14.44,886800.0,11.4657,11.6266,11.3451,11.6105,886800.0
2008-10-08 09:40:00,14.44,14.54,14.34,14.47,788800.0,11.6105,11.6909,11.5301,11.6346,788800.0
2008-10-08 09:50:00,14.49,14.72,14.45,14.5,793600.0,11.6507,11.8356,11.6185,11.6587,793600.0
2008-10-08 10:00:00,14.49,14.59,14.45,14.46,1118800.0,11.6507,11.7311,11.6185,11.6266,1118800.0
2008-10-08 10:10:00,14.45,14.56,14.4,14.42,1114800.0,11.6185,11.707,11.5783,11.5944,1114800.0
2008-10-08 10:20:00,14.43,14.43,14.16,14.22,1003600.0,11.6024,11.6024,11.3853,11.4336,1003600.0
2008-10-08 10:30:00,14.22,14.26,14.06,14.06,1100000.0,11.4336,11.4657,11.3049,11.3049,1100000.0
2008-10-08 10:40:00,14.06,14.12,13.79,13.82,1002400.0,11.3049,11.3532,11.0878,11.112,1002400.0
2008-10-08 10:50:00,13.82,14.0,13.79,13.95,824400.0,11.112,11.2567,11.0878,11.2165,824400.0
2008-10-08 11:00:00,13.94,13.97,13.8,13.92,559200.0,11.2084,11.2326,11.0959,11.1924,559200.0
2008-10-08 11:10:00,13.92,14.01,13.87,14.01,534000.0,11.1924,11.2647,11.1522,11.2647,534000.0
2008-10-08 11:20:00,14.0,14.18,14.0,14.11,655200.0,11.2567,11.4014,11.2567,11.3451,655200.0
2008-10-08 11:30:00,14.11,14.12,13.99,14.01,515600.0,11.3451,11.3532,11.2486,11.2647,515600.0
2008-10-08 11:40:00,14.0,14.01,13.88,14.0,575600.0,11.2567,11.2647,11.1602,11.2567,575600.0
2008-10-08 11:50:00,14.0,14.01,13.91,13.99,576400.0,11.2567,11.2647,11.1843,11.2486,576400.0
2008-10-08 12:00:00,13.99,13.99,13.82,13.86,468800.0,11.2486,11.2486,11.112,11.1441,468800.0
2008-10-08 12:10:00,13.87,14.02,13.84,13.95,644000.0,11.1522,11.2728,11.128,11.2165,644000.0
2008-10-08 12:20:00,13.97,13.98,13.81,13.84,646400.0,11.2326,11.2406,11.1039,11.128,646400.0
2008-10-08 12:30:00,13.83,13.92,13.81,13.88,739200.0,11.12,11.1924,11.1039,11.1602,739200.0
2008-10-08 12:40:00,13.88,13.97,13.81,13.84,306800.0,11.1602,11.2326,11.1039,11.128,306800.0
2008-10-08 12:50:00,13.84,13.93,13.83,13.88,381200.0,11.128,11.2004,11.12,11.1602,381200.0
2008-10-08 13:00:00,13.87,14.01,13.87,14.01,826800.0,11.1522,11.2647,11.1522,11.2647,826800.0
2008-10-08 13:10:00,14.01,14.06,13.95,13.98,550000.0,11.2647,11.3049,11.2165,11.2406,550000.0
2008-10-08 13:20:00,13.99,14.03,13.91,13.91,458800.0,11.2486,11.2808,11.1843,11.1843,458800.0
2008-10-08 13:30:00,13.91,13.97,13.88,13.93,589200.0,11.1843,11.2326,11.1602,11.2004,589200.0
2008-10-08 13:40:00,13.92,14.01,13.91,13.99,459600.0,11.1924,11.2647,11.1843,11.2486,459600.0
2008-10-08 13:50:00,14.0,14.08,13.99,14.01,1295200.0,11.2567,11.321,11.2486,11.2647,1295200.0
2008-10-08 14:00:00,14.01,14.1,13.99,14.08,657600.0,11.2647,11.3371,11.2486,11.321,657600.0
2008-10-08 14:10:00,14.08,14.08,13.92,13.94,1123600.0,11.321,11.321,11.1924,11.2084,1123600.0
2008-10-08 14:20:00,13.95,14.05,13.94,13.99,812000.0,11.2165,11.2969,11.2084,11.2486,812000.0
2008-10-08 14:30:00,13.99,14.04,13.95,13.97,1009200.0,11.2486,11.2889,11.2165,11.2326,1009200.0
2008-10-08 14:40:00,13.97,14.0,13.95,13.98,1655600.0,11.2326,11.2567,11.2165,11.2406,1655600.0
2008-10-08 14:50:00,13.98,14.01,13.95,13.96,1514000.0,11.2406,11.2647,11.2165,11.2245,1514000.0
2008-10-08 15:00:00,13.96,14.08,13.95,14.04,1303200.0,11.2245,11.321,11.2165,11.2889,1303200.0
2008-10-08 15:10:00,14.04,14.13,14.0,14.13,1468800.0,11.2889,11.3612,11.2567,11.3612,1468800.0
2008-10-08 15:20:00,14.13,14.14,13.97,14.0,1345600.0,11.3612,11.3693,11.2326,11.2567,1345600.0
2008-10-08 15:30:00,14.01,14.08,13.97,14.02,1780400.0,11.2647,11.321,11.2326,11.2728,1780400.0
2008-10-08 15:40:00,14.02,14.15,13.99,14.08,1782000.0,11.2728,11.3773,11.2486,11.321,1782000.0
2008-10-08 15:50:00,14.08,14.08,13.89,13.93,1884400.0,11.321,11.321,11.1682,11.2004,1884400.0
2008-10-09 09:30:00,14.22,14.22,13.78,13.86,801600.0,11.4336,11.4336,11.0798,11.1441,801600.0
2008-10-09 09:40:00,13.84,14.13,13.83,14.06,574800.0,11.128,11.3612,11.12,11.3049,574800.0
2008-10-09 09:50:00,14.06,14.15,14.01,14.07,441200.0,11.3049,11.3773,11.2647,11.313,441200.0
2008-10-09 10:00:00,14.07,14.17,13.96,14.09,473200.0,11.313,11.3934,11.2245,11.3291,473200.0
2008-10-09 10:10:00,14.09,14.09,13.94,13.94,785600.0,11.3291,11.3291,11.2084,11.2084,785600.0
2008-10-09 10:20:00,13.94,13.98,13.9,13.94,410000.0,11.2084,11.2406,11.1763,11.2084,410000.0
2008-10-09 10:30:00,13.94,14.1,13.94,14.04,492800.0,11.2084,11.3371,11.2084,11.2889,492800.0
2008-10-09 10:40:00,14.05,14.17,14.02,14.14,720800.0,11.2969,11.3934,11.2728,11.3693,720800.0
2008-10-09 10:50:00,14.15,14.15,14.02,14.06,441600.0,11.3773,11.3773,11.2728,11.3049,441600.0
2008-10-09 11:00:00,14.05,14.09,13.97,14.02,596000.0,11.2969,11.3291,11.2326,11.2728,596000.0
2008-10-09 11:10:00,14.01,14.1,13.99,14.07,704000.0,11.2647,11.3371,11.2486,11.313,704000.0
2008-10-09 11:20:00,14.07,14.12,13.97,14.1,858800.0,11.313,11.3532,11.2326,11.3371,858800.0
2008-10-09 11:30:00,14.11,14.2,14.07,14.12,407600.0,11.3451,11.4175,11.313,11.3532,407600.0
2008-10-09 11:40:00,14.13,14.24,14.09,14.18,402400.0,11.3612,11.4497,11.3291,11.4014,402400.0
2008-10-09 11:50:00,14.17,14.19,14.1,14.11,498400.0,11.3934,11.4095,11.3371,11.3451,498400.0
2008-10-09 12:00:00,14.11,14.17,14.03,14.06,906400.0,11.3451,11.3934,11.2808,11.3049,906400.0
2008-10-09 12:10:00,14.07,14.09,14.02,14.05,948800.0,11.313,11.3291,11.2728,11.2969,948800.0
2008-10-09 12:20:00,14.05,14.09,13.97,13.98,229200.0,11.2969,11.3291,11.2326,11.2406,229200.0
2008-10-09 12:30:00,13.99,14.05,13.97,14.03,157600.0,11.2486,11.2969,11.2326,11.2808,157600.0
2008-10-09 12:40:00,14.03,14.04,13.94,13.96,459600.0,11.2808,11.2889,11.2084,11.2245,459600.0
2008-10-09 12:50:00,13.97,14.02,13.96,14.0,235600.0,11.2326,11.2728,11.2245,11.2567,235600.0
2008-10-09 13:00:00,13.99,14.04,13.97,14.0,300000.0,11.2486,11.2889,11.2326,11.2567,300000.0
2008-10-09 13:10:00,14.01,14.11,14.0,14.05,260800.0,11.2647,11.3451,11.2567,11.2969,260800.0
2008-10-09 13:20:00,14.06,14.2,13.99,14.16,524400.0,11.3049,11.4175,11.2486,11.3853,524400.0
2008-10-09 13:30:00,14.16,14.18,14.02,14.07,448000.0,11.3853,11.4014,11.2728,11.313,448000.0
2008-10-09 13:40:00,14.07,14.1,14.0,14.01,238800.0,11.313,11.3371,11.2567,11.2647,238800.0
2008-10-09 13:50:00,14.01,14.07,13.98,14.04,290800.0,11.2647,11.313,11.2406,11.2889,290800.0
2008-10-09 14:00:00,14.05,14.11,14.02,14.07,259200.0,11.2969,11.3451,11.2728,11.313,259200.0
2008-10-09 14:10:00,14.06,14.06,13.93,13.94,254000.0,11.3049,11.3049,11.2004,11.2084,254000.0
2008-10-09 14:20:00,13.94,13.94,13.86,13.88,380800.0,11.2084,11.2084,11.1441,11.1602,380800.0
2008-10-09 14:30:00,13.88,13.91,13.83,13.86,444800.0,11.1602,11.1843,11.12,11.1441,444800.0
2008-10-09 14:40:00,13.86,13.89,13.85,13.88,650800.0,11.1441,11.1682,11.1361,11.1602,650800.0
2008-10-09 14:50:00,13.88,13.92,13.83,13.88,655200.0,11.1602,11.1924,11.12,11.1602,655200.0
2008-10-09 15:00:00,13.88,13.9,13.78,13.81,1044800.0,11.1602,11.1763,11.0798,11.1039,1044800.0
2008-10-09 15:10:00,13.81,13.81,13.6,13.61,590800.0,11.1039,11.1039,10.9351,10.9431,590800.0
2008-10-09 15:20:00,13.6,13.64,13.46,13.47,770000.0,10.9351,10.9672,10.8225,10.8305,770000.0
2008-10-09 15:30:00,13.49,13.57,13.46,13.5,746000.0,10.8466,10.9109,10.8225,10.8547,746000.0
2008-10-09 15:40:00,13.5,13.53,13.22,13.31,1406800.0,10.8547,10.8788,10.6295,10.7019,1406800.0
2008-10-09 15:50:00,13.32,13.55,13.31,13.38,1651600.0,10.7099,10.8949,10.7019,10.7582,1651600.0
2008-10-10 09:30:00,12.59,12.83,12.26,12.31,1718000.0,10.123,10.316,9.8576,9.8978,1718000.0
2008-10-10 09:40:00,12.31,13.0,12.3,12.65,2224800.0,9.8978,10.4526,9.8898,10.1712,2224800.0
2008-10-10 09:50:00,12.64,12.77,12.26,12.49,1094000.0,10.1632,10.2677,9.8576,10.0426,1094000.0
2008-10-10 10:00:00,12.47,12.88,12.41,12.8,1147600.0,10.0265,10.3562,9.9783,10.2918,1147600.0
2008-10-10 10:10:00,12.8,12.87,12.74,12.79,1284800.0,10.2918,10.3481,10.2436,10.2838,1284800.0
2008-10-10 10:20:00,12.79,12.97,12.75,12.88,1357600.0,10.2838,10.4285,10.2516,10.3562,1357600.0
2008-10-10 10:30:00,12.89,12.95,12.77,12.85,947200.0,10.3642,10.4124,10.2677,10.332,947200.0
2008-10-10 10:40:00,12.83,12.95,12.79,12.95,730800.0,10.316,10.4124,10.2838,10.4124,730800.0
2008-10-10 10:50:00,12.95,12.99,12.74,12.78,639200.0,10.4124,10.4446,10.2436,10.2757,639200.0
2008-10-10 11:00:00,12.78,12.89,12.68,12.75,705600.0,10.2757,10.3642,10.1953,10.2516,705600.0
2008-10-10 11:10:00,12.75,12.79,12.51,12.68,636400.0,10.2516,10.2838,10.0587,10.1953,636400.0
2008-10-10 11:20:00,12.68,12.73,12.61,12.73,412800.0,10.1953,10.2355,10.1391,10.2355,412800.0
2008-10-10 11:30:00,12.74,12.76,12.62,12.69,542800.0,10.2436,10.2597,10.1471,10.2034,542800.0
2008-10-10 11:40:00,12.68,12.71,12.58,12.63,435200.0,10.1953,10.2195,10.1149,10.1551,435200.0
2008-10-10 11:50:00,12.63,12.64,12.38,12.47,901600.0,10.1551,10.1632,9.9541,10.0265,901600.0
2008-10-10 12:00:00,12.47,12.63,12.43,12.58,551600.0,10.0265,10.1551,9.9943,10.1149,551600.0
2008-10-10 12:10:00,12.6,12.76,12.58,12.64,594800.0,10.131,10.2597,10.1149,10.1632,594800.0
2008-10-10 12:20:00,12.65,12.74,12.57,12.58,405200.0,10.1712,10.2436,10.1069,10.1149,405200.0
2008-10-10 12:30:00,12.57,12.63,12.52,12.57,376400.0,10.1069,10.1551,10.0667,10.1069,376400.0
2008-10-10 12:40:00,12.57,12.8,12.56,12.67,550000.0,10.1069,10.2918,10.0989,10.1873,550000.0
2008-10-10 12:50:00,12.67,12.72,12.56,12.64,363200.0,10.1873,10.2275,10.0989,10.1632,363200.0
2008-10-10 13:00:00,12.64,12.66,12.53,12.56,277200.0,10.1632,10.1793,10.0747,10.0989,277200.0
2008-10-10 13:10:00,12.55,12.56,12.46,12.47,483600.0,10.0908,10.0989,10.0185,10.0265,483600.0
2008-10-10 13:20:00,12.47,12.53,12.44,12.51,351600.0,10.0265,10.0747,10.0024,10.0587,351600.0
2008-10-10 13:30:00,12.51,12.53,12.4,12.49,353200.0,10.0587,10.0747,9.9702,10.0426,353200.0
2008-10-10 13:40:00,12.49,12.49,12.28,12.28,737200.0,10.0426,10.0426,9.8737,9.8737,737200.0
2008-10-10 13:50:00,12.29,12.46,12.28,12.45,618800.0,9.8818,10.0185,9.8737,10.0104,618800.0
2008-10-10 14:00:00,12.46,12.67,12.33,12.66,530000.0,10.0185,10.1873,9.9139,10.1793,530000.0
2008-10-10 14:10:00,12.65,12.74,12.51,12.56,612800.0,10.1712,10.2436,10.0587,10.0989,612800.0
2008-10-10 14:20:00,12.56,12.72,12.41,12.43,524800.0,10.0989,10.2275,9.9783,9.9943,524800.0
2008-10-10 14:30:00,12.43,12.63,12.43,12.63,750000.0,9.9943,10.1551,9.9943,10.1551,750000.0
2008-10-10 14:40:00,12.63,12.72,12.56,12.69,434800.0,10.1551,10.2275,10.0989,10.2034,434800.0
2008-10-10 14:50:00,12.68,12.71,12.54,12.61,529600.0,10.1953,10.2195,10.0828,10.1391,529600.0
2008-10-10 15:00:00,12.6,12.76,12.55,12.7,623600.0,10.131,10.2597,10.0908,10.2114,623600.0
2008-10-10 15:10:00,12.68,13.05,12.67,13.02,1154400.0,10.1953,10.4928,10.1873,10.4687,1154400.0
2008-10-10 15:20:00,13.02,13.74,12.97,13.7,2185200.0,10.4687,11.0476,10.4285,11.0155,2185200.0
2008-10-10 15:30:00,13.71,14.48,13.62,14.0,2600400.0,11.0235,11.6426,10.9512,11.2567,2600400.0
2008-10-10 15:40:00,14.01,14.13,13.76,13.88,2532000.0,11.2647,11.3612,11.0637,11.1602,2532000.0
2008-10-10 15:50:00,13.87,13.94,13.68,13.76,2244800.0,11.1522,11.2084,10.9994,11.0637,2244800.0
2008-10-13 09:30:00,13.92,13.92,13.58,13.78,933600.0,11.1924,11.1924,10.919,11.0798,933600.0
2008-10-13 09:40:00,13.79,13.81,13.61,13.8,857200.0,11.0878,11.1039,10.9431,11.0959,857200.0
2008-10-13 09:50:00,13.79,13.86,13.7,13.83,733600.0,11.0878,11.1441,11.0155,11.12,733600.0
2008-10-13 10:00:00,13.83,13.91,13.63,13.65,659200.0,11.12,11.1843,10.9592,10.9753,659200.0
2008-10-13 10:10:00,13.66,13.76,13.57,13.61,694000.0,10.9833,11.0637,10.9109,10.9431,694000.0
2008-10-13 10:20:00,13.61,13.74,13.59,13.71,717200.0,10.9431,11.0476,10.927,11.0235,717200.0
2008-10-13 10:30:00,13.71,13.86,13.64,13.86,644400.0,11.0235,11.1441,10.9672,11.1441,644400.0
2008-10-13 10:40:00,13.86,13.95,13.79,13.93,580000.0,11.1441,11.2165,11.0878,11.2004,580000.0
2008-10-13 10:50:00,13.93,14.08,13.91,13.95,518400.0,11.2004,11.321,11.1843,11.2165,518400.0
2008-10-13 11:00:00,13.94,14.0,13.9,13.99,576000.0,11.2084,11.2567,11.1763,11.2486,576000.0
2008-10-13 11:10:00,13.98,14.0,13.85,13.85,389600.0,11.2406,11.2567,11.1361,11.1361,389600.0
2008-10-13 11:20:00,13.86,13.97,13.85,13.9,426800.0,11.1441,11.2326,11.1361,11.1763,426800.0
2008-10-13 11:30:00,13.91,13.96,13.9,13.95,398400.0,11.1843,11.2245,11.1763,11.2165,398400.0
2008-10-13 11:40:00,13.95,13.96,13.85,13.87,766000.0,11.2165,11.2245,11.1361,11.1522,766000.0
2008-10-13 11:50:00,13.87,13.92,13.85,13.88,271200.0,11.1522,11.1924,11.1361,11.1602,271200.0
2008-10-13 12:00:00,13.87,13.88,13.83,13.85,255600.0,11.1522,11.1602,11.12,11.1361,255600.0
2008-10-13 12:10:00,13.84,13.9,13.8,13.88,399600.0,11.128,11.1763,11.0959,11.1602,399600.0
2008-10-13 12:20:00,13.88,13.97,13.87,13.94,338800.0,11.1602,11.2326,11.1522,11.2084,338800.0
2008-10-13 12:30:00,13.94,13.97,13.92,13.96,230000.0,11.2084,11.2326,11.1924,11.2245,230000.0
2008-10-13 12:40:00,13.96,13.97,13.94,13.96,311600.0,11.2245,11.2326,11.2084,11.2245,311600.0
2008-10-13 12:50:00,13.95,13.97,13.93,13.94,360000.0,11.2165,11.2326,11.2004,11.2084,360000.0
2008-10-13 13:00:00,13.94,13.99,13.94,13.95,322800.0,11.2084,11.2486,11.2084,11.2165,322800.0
2008-10-13 13:10:00,13.95,13.96,13.95,13.96,348000.0,11.2165,11.2245,11.2165,11.2245,348000.0
2008-10-13 13:20:00,13.95,13.97,13.93,13.95,539200.0,11.2165,11.2326,11.2004,11.2165,539200.0
2008-10-13 13:30:00,13.95,13.97,13.94,13.95,437600.0,11.2165,11.2326,11.2084,11.2165,437600.0
2008-10-13 13:40:00,13.95,13.99,13.91,13.96,569600.0,11.2165,11.2486,11.1843,11.2245,569600.0
2008-10-13 13:50:00,13.97,13.99,13.95,13.96,436400.0,11.2326,11.2486,11.2165,11.2245,436400.0
2008-10-13 14:00:00,13.95,13.99,13.93,13.96,387600.0,11.2165,11.2486,11.2004,11.2245,387600.0
2008-10-13 14:10:00,13.96,14.02,13.95,13.98,469200.0,11.2245,11.2728,11.2165,11.2406,469200.0
2008-10-13 14:20:00,13.98,13.99,13.9,13.95,737200.0,11.2406,11.2486,11.1763,11.2165,737200.0
2008-10-13 14:30:00,13.95,13.95,13.9,13.92,730800.0,11.2165,11.2165,11.1763,11.1924,730800.0
2008-10-13 14:40:00,13.92,13.97,13.9,13.92,735600.0,11.1924,11.2326,11.1763,11.1924,735600.0
2008-10-13 14:50:00,13.92,13.93,13.88,13.9,883200.0,11.1924,11.2004,11.1602,11.1763,883200.0
2008-10-13 15:00:00,13.9,13.93,13.88,13.9,801600.0,11.1763,11.2004,11.1602,11.1763,801600.0
2008-10-13 15:10:00,13.9,13.94,13.89,13.93,847200.0,11.1763,11.2084,11.1682,11.2004,847200.0
2008-10-13 15:20:00,13.93,14.0,13.9,13.97,709200.0,11.2004,11.2567,11.1763,11.2326,709200.0
2008-10-13 15:30:00,13.97,13.99,13.86,13.92,793600.0,11.2326,11.2486,11.1441,11.1924,793600.0
2008-10-13 15:40:00,13.92,13.98,13.87,13.9,946400.0,11.1924,11.2406,11.1522,11.1763,946400.0
2008-10-13 15:50:00,13.9,14.09,13.88,14.06,1508400.0,11.1763,11.3291,11.1602,11.3049,1508400.0
2008-10-14 09:30:00,14.52,14.79,14.49,14.59,1598400.0,11.6748,11.8919,11.6507,11.7311,1598400.0
2008-10-14 09:40:00,14.59,14.72,14.54,14.68,1012400.0,11.7311,11.8356,11.6909,11.8034,1012400.0
2008-10-14 09:50:00,14.68,14.76,14.63,14.68,1377600.0,11.8034,11.8678,11.7632,11.8034,1377600.0
2008-10-14 10:00:00,14.68,14.88,14.68,14.78,1487600.0,11.8034,11.9643,11.8034,11.8838,1487600.0
2008-10-14 10:10:00,14.77,14.87,14.7,14.78,1074400.0,11.8758,11.9562,11.8195,11.8838,1074400.0
2008-10-14 10:20:00,14.77,14.78,14.64,14.64,1414800.0,11.8758,11.8838,11.7713,11.7713,1414800.0
2008-10-14 10:30:00,14.65,14.69,14.61,14.66,866800.0,11.7793,11.8115,11.7472,11.7874,866800.0
2008-10-14 10:40:00,14.66,14.67,14.49,14.51,1184800.0,11.7874,11.7954,11.6507,11.6668,1184800.0
2008-10-14 10:50:00,14.51,14.68,14.49,14.67,818400.0,11.6668,11.8034,11.6507,11.7954,818400.0
2008-10-14 11:00:00,14.68,14.69,14.51,14.55,678000.0,11.8034,11.8115,11.6668,11.6989,678000.0
2008-10-14 11:10:00,14.55,14.62,14.51,14.57,990400.0,11.6989,11.7552,11.6668,11.715,990400.0
2008-10-14 11:20:00,14.56,14.73,14.54,14.66,471600.0,11.707,11.8436,11.6909,11.7874,471600.0
2008-10-14 11:30:00,14.66,14.72,14.57,14.62,425200.0,11.7874,11.8356,11.715,11.7552,425200.0
2008-10-14 11:40:00,14.62,14.65,14.59,14.6,715600.0,11.7552,11.7793,11.7311,11.7391,715600.0
2008-10-14 11:50:00,14.6,14.61,14.51,14.56,427600.0,11.7391,11.7472,11.6668,11.707,427600.0
2008-10-14 12:00:00,14.55,14.58,14.48,14.53,754400.0,11.6989,11.723,11.6426,11.6828,754400.0
2008-10-14 12:10:00,14.53,14.63,14.49,14.62,804800.0,11.6828,11.7632,11.6507,11.7552,804800.0
2008-10-14 12:20:00,14.62,14.69,14.61,14.67,229600.0,11.7552,11.8115,11.7472,11.7954,229600.0
2008-10-14 12:30:00,14.66,14.71,14.62,14.66,239200.0,11.7874,11.8276,11.7552,11.7874,239200.0
2008-10-14 12:40:00,14.66,14.7,14.63,14.7,141600.0,11.7874,11.8195,11.7632,11.8195,141600.0
2008-10-14 12:50:00,14.7,14.72,14.56,14.61,482800.0,11.8195,11.8356,11.707,11.7472,482800.0
2008-10-14 13:00:00,14.61,14.63,14.57,14.58,284800.0,11.7472,11.7632,11.715,11.723,284800.0
2008-10-14 13:10:00,14.59,14.68,14.55,14.67,511600.0,11.7311,11.8034,11.6989,11.7954,511600.0
2008-10-14 13:20:00,14.66,14.67,14.61,14.63,236800.0,11.7874,11.7954,11.7472,11.7632,236800.0
2008-10-14 13:30:00,14.63,14.71,14.6,14.6,262000.0,11.7632,11.8276,11.7391,11.7391,262000.0
2008-10-14 13:40:00,14.6,14.64,14.57,14.62,386800.0,11.7391,11.7713,11.715,11.7552,386800.0
2008-10-14 13:50:00,14.62,14.64,14.56,14.6,764800.0,11.7552,11.7713,11.707,11.7391,764800.0
2008-10-14 14:00:00,14.6,14.64,14.51,14.51,522000.0,11.7391,11.7713,11.6668,11.6668,522000.0
2008-10-14 14:10:00,14.51,14.56,14.38,14.51,1034400.0,11.6668,11.707,11.5622,11.6668,1034400.0
2008-10-14 14:20:00,14.5,14.51,14.36,14.43,1025600.0,11.6587,11.6668,11.5461,11.6024,1025600.0
2008-10-14 14:30:00,14.45,14.46,14.26,14.3,723600.0,11.6185,11.6266,11.4657,11.4979,723600.0
2008-10-14 14:40:00,14.31,14.31,14.07,14.09,456400.0,11.5059,11.5059,11.313,11.3291,456400.0
2008-10-14 14:50:00,14.09,14.18,14.08,14.12,384000.0,11.3291,11.4014,11.321,11.3532,384000.0
2008-10-14 15:00:00,14.12,14.26,14.07,14.23,596400.0,11.3532,11.4657,11.313,11.4416,596400.0
2008-10-14 15:10:00,14.22,14.31,14.22,14.27,641200.0,11.4336,11.5059,11.4336,11.4738,641200.0
2008-10-14 15:20:00,14.28,14.32,14.22,14.28,1278000.0,11.4818,11.514,11.4336,11.4818,1278000.0
2008-10-14 15:30:00,14.28,14.34,14.12,14.16,1348000.0,11.4818,11.5301,11.3532,11.3853,1348000.0
2008-10-14 15:40:00,14.16,14.34,14.16,14.29,1252400.0,11.3853,11.5301,11.3853,11.4899,1252400.0
2008-10-14 15:50:00,14.29,14.31,14.22,14.25,974400.0,11.4899,11.5059,11.4336,11.4577,974400.0
2008-10-15 09:30:00,14.01,14.13,13.8,13.8,676400.0,11.2647,11.3612,11.0959,11.0959,676400.0
2008-10-15 09:40:00,13.8,13.85,13.67,13.67,588400.0,11.0959,11.1361,10.9914,10.9914,588400.0
2008-10-15 09:50:00,13.68,13.7,13.55,13.56,822000.0,10.9994,11.0155,10.8949,10.9029,822000.0
2008-10-15 10:00:00,13.56,13.63,13.46,13.56,718400.0,10.9029,10.9592,10.8225,10.9029,718400.0
2008-10-15 10:10:00,13.55,13.59,13.44,13.48,728000.0,10.8949,10.927,10.8064,10.8386,728000.0
2008-10-15 10:20:00,13.49,13.57,13.44,13.5,458000.0,10.8466,10.9109,10.8064,10.8547,458000.0
2008-10-15 10:30:00,13.5,13.6,13.48,13.59,391200.0,10.8547,10.9351,10.8386,10.927,391200.0
2008-10-15 10:40:00,13.59,13.63,13.47,13.48,812000.0,10.927,10.9592,10.8305,10.8386,812000.0
2008-10-15 10:50:00,13.47,13.54,13.47,13.52,257600.0,10.8305,10.8868,10.8305,10.8707,257600.0
2008-10-15 11:00:00,13.53,13.54,13.47,13.49,257200.0,10.8788,10.8868,10.8305,10.8466,257200.0
2008-10-15 11:10:00,13.49,13.59,13.48,13.57,288400.0,10.8466,10.927,10.8386,10.9109,288400.0
2008-10-15 11:20:00,13.57,13.6,13.52,13.57,345200.0,10.9109,10.9351,10.8707,10.9109,345200.0
2008-10-15 11:30:00,13.57,13.63,13.56,13.58,430400.0,10.9109,10.9592,10.9029,10.919,430400.0
2008-10-15 11:40:00,13.58,13.6,13.5,13.52,245600.0,10.919,10.9351,10.8547,10.8707,245600.0
2008-10-15 11:50:00,13.54,13.54,13.44,13.51,882400.0,10.8868,10.8868,10.8064,10.8627,882400.0
2008-10-15 12:00:00,13.5,13.5,13.36,13.4,640000.0,10.8547,10.8547,10.7421,10.7743,640000.0
2008-10-15 12:10:00,13.41,13.52,13.4,13.47,508800.0,10.7823,10.8707,10.7743,10.8305,508800.0
2008-10-15 12:20:00,13.46,13.46,13.33,13.34,308800.0,10.8225,10.8225,10.718,10.726,308800.0
2008-10-15 12:30:00,13.35,13.42,13.33,13.42,248800.0,10.7341,10.7903,10.718,10.7903,248800.0
2008-10-15 12:40:00,13.43,13.44,13.33,13.37,371200.0,10.7984,10.8064,10.718,10.7501,371200.0
2008-10-15 12:50:00,13.38,13.42,13.35,13.36,234400.0,10.7582,10.7903,10.7341,10.7421,234400.0
2008-10-15 13:00:00,13.36,13.48,13.31,13.46,414400.0,10.7421,10.8386,10.7019,10.8225,414400.0
2008-10-15 13:10:00,13.47,13.48,13.31,13.31,493600.0,10.8305,10.8386,10.7019,10.7019,493600.0
2008-10-15 13:20:00,13.31,13.35,13.29,13.31,408800.0,10.7019,10.7341,10.6858,10.7019,408800.0
2008-10-15 13:30:00,13.32,13.33,13.13,13.14,625200.0,10.7099,10.718,10.5572,10.5652,625200.0
2008-10-15 13:40:00,13.13,13.13,12.97,13.01,1081600.0,10.5572,10.5572,10.4285,10.4607,1081600.0
2008-10-15 13:50:00,12.99,13.03,12.96,13.0,778800.0,10.4446,10.4768,10.4205,10.4526,778800.0
2008-10-15 14:00:00,13.0,13.04,12.94,12.94,691200.0,10.4526,10.4848,10.4044,10.4044,691200.0
2008-10-15 14:10:00,12.94,12.97,12.88,12.92,838800.0,10.4044,10.4285,10.3562,10.3883,838800.0
2008-10-15 14:20:00,12.92,13.02,12.92,12.95,840000.0,10.3883,10.4687,10.3883,10.4124,840000.0
2008-10-15 14:30:00,12.94,12.98,12.92,12.96,594000.0,10.4044,10.4366,10.3883,10.4205,594000.0
2008-10-15 14:40:00,12.96,13.04,12.95,12.97,606400.0,10.4205,10.4848,10.4124,10.4285,606400.0
2008-10-15 14:50:00,12.99,12.99,12.89,12.89,936400.0,10.4446,10.4446,10.3642,10.3642,936400.0
2008-10-15 15:00:00,12.89,12.96,12.78,12.95,677200.0,10.3642,10.4205,10.2757,10.4124,677200.0
2008-10-15 15:10:00,12.95,13.01,12.89,12.94,1169600.0,10.4124,10.4607,10.3642,10.4044,1169600.0
2008-10-15 15:20:00,12.95,13.01,12.84,12.86,1061600.0,10.4124,10.4607,10.324,10.3401,1061600.0
2008-10-15 15:30:00,12.86,12.88,12.75,12.81,1106800.0,10.3401,10.3562,10.2516,10.2999,1106800.0
2008-10-15 15:40:00,12.81,12.83,12.74,12.75,1762400.0,10.2999,10.316,10.2436,10.2516,1762400.0
2008-10-15 15:50:00,12.75,12.75,12.55,12.59,2222400.0,10.2516,10.2516,10.0908,10.123,2222400.0
2008-10-16 09:30:00,13.16,13.25,12.76,12.87,1012800.0,10.5813,10.6537,10.2597,10.3481,1012800.0
2008-10-16 09:40:00,12.88,13.13,12.87,13.06,720800.0,10.3562,10.5572,10.3481,10.5009,720800.0
2008-10-16 09:50:00,13.06,13.17,13.01,13.15,852000.0,10.5009,10.5893,10.4607,10.5732,852000.0
2008-10-16 10:00:00,13.15,13.17,13.0,13.02,974800.0,10.5732,10.5893,10.4526,10.4687,974800.0
2008-10-16 10:10:00,13.01,13.03,12.84,12.86,1029600.0,10.4607,10.4768,10.324,10.3401,1029600.0
2008-10-16 10:20:00,12.85,12.93,12.74,12.75,530000.0,10.332,10.3964,10.2436,10.2516,530000.0
2008-10-16 10:30:00,12.74,12.8,12.64,12.73,629200.0,10.2436,10.2918,10.1632,10.2355,629200.0
2008-10-16 10:40:00,12.72,12.82,12.68,12.8,527200.0,10.2275,10.3079,10.1953,10.2918,527200.0
2008-10-16 10:50:00,12.8,12.81,12.6,12.6,558000.0,10.2918,10.2999,10.131,10.131,558000.0
2008-10-16 11:00:00,12.61,12.64,12.52,12.56,564400.0,10.1391,10.1632,10.0667,10.0989,564400.0
2008-10-16 11:10:00,12.56,12.62,12.47,12.61,376000.0,10.0989,10.1471,10.0265,10.1391,376000.0
2008-10-16 11:20:00,12.6,12.78,12.59,12.75,760400.0,10.131,10.2757,10.123,10.2516,760400.0
2008-10-16 11:30:00,12.75,13.02,12.74,12.98,825600.0,10.2516,10.4687,10.2436,10.4366,825600.0
2008-10-16 11:40:00,12.97,13.02,12.9,12.97,440400.0,10.4285,10.4687,10.3722,10.4285,440400.0
2008-10-16 11:50:00,12.97,13.12,12.91,13.0,544000.0,10.4285,10.5491,10.3803,10.4526,544000.0
2008-10-16 12:00:00,13.0,13.0,12.9,12.96,354800.0,10.4526,10.4526,10.3722,10.4205,354800.0
2008-10-16 12:10:00,12.95,13.23,12.95,13.16,527200.0,10.4124,10.6376,10.4124,10.5813,527200.0
2008-10-16 12:20:00,13.15,13.36,13.15,13.22,552000.0,10.5732,10.7421,10.5732,10.6295,552000.0
2008-10-16 12:30:00,13.23,13.31,13.17,13.3,600000.0,10.6376,10.7019,10.5893,10.6939,600000.0
2008-10-16 12:40:00,13.3,13.35,13.21,13.27,532000.0,10.6939,10.7341,10.6215,10.6697,532000.0
2008-10-16 12:50:00,13.26,13.31,13.19,13.24,823600.0,10.6617,10.7019,10.6054,10.6456,823600.0
2008-10-16 13:00:00,13.22,13.28,13.16,13.17,590800.0,10.6295,10.6778,10.5813,10.5893,590800.0
2008-10-16 13:10:00,13.17,13.32,13.15,13.24,602400.0,10.5893,10.7099,10.5732,10.6456,602400.0
2008-10-16 13:20:00,13.23,13.38,13.23,13.34,519600.0,10.6376,10.7582,10.6376,10.726,519600.0
2008-10-16 13:30:00,13.34,13.4,13.21,13.3,695200.0,10.726,10.7743,10.6215,10.6939,695200.0
2008-10-16 13:40:00,13.29,13.4,13.26,13.35,489600.0,10.6858,10.7743,10.6617,10.7341,489600.0
2008-10-16 13:50:00,13.35,13.57,13.34,13.52,483200.0,10.7341,10.9109,10.726,10.8707,483200.0
2008-10-16 14:00:00,13.53,13.55,13.38,13.43,692400.0,10.8788,10.8949,10.7582,10.7984,692400.0
2008-10-16 14:10:00,13.43,13.49,13.37,13.43,450800.0,10.7984,10.8466,10.7501,10.7984,450800.0
2008-10-16 14:20:00,13.43,13.46,13.33,13.39,432400.0,10.7984,10.8225,10.718,10.7662,432400.0
2008-10-16 14:30:00,13.39,13.47,13.34,13.44,412000.0,10.7662,10.8305,10.726,10.8064,412000.0
2008-10-16 14:40:00,13.45,13.66,13.4,13.64,1145600.0,10.8145,10.9833,10.7743,10.9672,1145600.0
2008-10-16 14:50:00,13.65,13.67,13.52,13.54,841200.0,10.9753,10.9914,10.8707,10.8868,841200.0
2008-10-16 15:00:00,13.55,13.82,13.51,13.8,772400.0,10.8949,11.112,10.8627,11.0959,772400.0
2008-10-16 15:10:00,13.81,13.93,13.76,13.86,956800.0,11.1039,11.2004,11.0637,11.1441,956800.0
2008-10-16 15:20:00,13.86,13.92,13.77,13.87,1076000.0,11.1441,11.1924,11.0718,11.1522,1076000.0
2008-10-16 15:30:00,13.88,13.93,13.8,13.85,1305200.0,11.1602,11.2004,11.0959,11.1361,1305200.0
2008-10-16 15:40:00,13.84,14.05,13.84,14.05,1430400.0,11.128,11.2969,11.128,11.2969,1430400.0
2008-10-16 15:50:00,14.05,14.05,13.88,14.02,1830000.0,11.2969,11.2969,11.1602,11.2728,1830000.0
2008-10-17 09:30:00,13.66,13.71,13.47,13.61,1555200.0,10.9833,11.0235,10.8305,10.9431,1555200.0
2008-10-17 09:40:00,13.61,13.75,13.59,13.71,434800.0,10.9431,11.0557,10.927,11.0235,434800.0
2008-10-17 09:50:00,13.71,13.74,13.55,13.71,636400.0,11.0235,11.0476,10.8949,11.0235,636400.0
2008-10-17 10:00:00,13.71,13.95,13.7,13.71,678800.0,11.0235,11.2165,11.0155,11.0235,678800.0
2008-10-17 10:10:00,13.71,13.73,13.59,13.67,331200.0,11.0235,11.0396,10.927,10.9914,331200.0
2008-10-17 10:20:00,13.69,13.7,13.56,13.65,297200.0,11.0074,11.0155,10.9029,10.9753,297200.0
2008-10-17 10:30:00,13.66,13.68,13.52,13.65,236800.0,10.9833,10.9994,10.8707,10.9753,236800.0
2008-10-17 10:40:00,13.66,13.84,13.65,13.84,163200.0,10.9833,11.128,10.9753,11.128,163200.0
2008-10-17 10:50:00,13.84,13.88,13.81,13.86,298000.0,11.128,11.1602,11.1039,11.1441,298000.0
2008-10-17 11:00:00,13.87,14.03,13.85,14.03,308400.0,11.1522,11.2808,11.1361,11.2808,308400.0
2008-10-17 11:10:00,14.02,14.03,13.9,13.93,464000.0,11.2728,11.2808,11.1763,11.2004,464000.0
2008-10-17 11:20:00,13.93,13.99,13.89,13.96,458800.0,11.2004,11.2486,11.1682,11.2245,458800.0
2008-10-17 11:30:00,13.96,13.99,13.83,13.84,879600.0,11.2245,11.2486,11.12,11.128,879600.0
2008-10-17 11:40:00,13.84,13.93,13.81,13.9,349200.0,11.128,11.2004,11.1039,11.1763,349200.0
2008-10-17 11:50:00,13.92,13.94,13.88,13.91,218000.0,11.1924,11.2084,11.1602,11.1843,218000.0
2008-10-17 12:00:00,13.9,13.97,13.9,13.95,216800.0,11.1763,11.2326,11.1763,11.2165,216800.0
2008-10-17 12:10:00,13.95,14.0,13.95,13.99,285200.0,11.2165,11.2567,11.2165,11.2486,285200.0
2008-10-17 12:20:00,13.99,14.03,13.99,14.01,341200.0,11.2486,11.2808,11.2486,11.2647,341200.0
2008-10-17 12:30:00,14.0,14.03,13.94,13.99,299200.0,11.2567,11.2808,11.2084,11.2486,299200.0
2008-10-17 12:40:00,13.99,14.03,13.96,14.03,284800.0,11.2486,11.2808,11.2245,11.2808,284800.0
2008-10-17 12:50:00,14.03,14.16,14.0,14.14,519600.0,11.2808,11.3853,11.2567,11.3693,519600.0
2008-10-17 13:00:00,14.15,14.22,14.12,14.12,356400.0,11.3773,11.4336,11.3532,11.3532,356400.0
2008-10-17 13:10:00,14.12,14.16,14.06,14.15,505600.0,11.3532,11.3853,11.3049,11.3773,505600.0
2008-10-17 13:20:00,14.16,14.31,14.16,14.31,521600.0,11.3853,11.5059,11.3853,11.5059,521600.0
2008-10-17 13:30:00,14.31,14.49,14.3,14.48,640000.0,11.5059,11.6507,11.4979,11.6426,640000.0
2008-10-17 13:40:00,14.48,14.51,14.38,14.4,559200.0,11.6426,11.6668,11.5622,11.5783,559200.0
2008-10-17 13:50:00,14.4,14.44,14.35,14.36,558000.0,11.5783,11.6105,11.5381,11.5461,558000.0
2008-10-17 14:00:00,14.36,14.46,14.36,14.37,499200.0,11.5461,11.6266,11.5461,11.5542,499200.0
2008-10-17 14:10:00,14.37,14.38,14.3,14.36,280400.0,11.5542,11.5622,11.4979,11.5461,280400.0
2008-10-17 14:20:00,14.36,14.37,14.28,14.34,501600.0,11.5461,11.5542,11.4818,11.5301,501600.0
2008-10-17 14:30:00,14.36,14.38,14.29,14.29,535600.0,11.5461,11.5622,11.4899,11.4899,535600.0
2008-10-17 14:40:00,14.29,14.49,14.21,14.47,861200.0,11.4899,11.6507,11.4255,11.6346,861200.0
2008-10-17 14:50:00,14.49,14.49,14.35,14.46,715200.0,11.6507,11.6507,11.5381,11.6266,715200.0
2008-10-17 15:00:00,14.46,14.55,14.4,14.41,695600.0,11.6266,11.6989,11.5783,11.5864,695600.0
2008-10-17 15:10:00,14.41,14.41,14.26,14.35,656400.0,11.5864,11.5864,11.4657,11.5381,656400.0
2008-10-17 15:20:00,14.35,14.37,14.26,14.37,1301600.0,11.5381,11.5542,11.4657,11.5542,1301600.0
2008-10-17 15:30:00,14.36,14.44,14.26,14.35,1156800.0,11.5461,11.6105,11.4657,11.5381,1156800.0
2008-10-17 15:40:00,14.34,14.45,14.3,14.42,1165200.0,11.5301,11.6185,11.4979,11.5944,1165200.0
2008-10-17 15:50:00,14.42,14.45,14.3,14.37,2154800.0,11.5944,11.6185,11.4979,11.5542,2154800.0
2008-10-20 09:30:00,14.57,14.65,14.38,14.43,1134400.0,11.715,11.7793,11.5622,11.6024,1134400.0
2008-10-20 09:40:00,14.45,14.51,14.22,14.42,463600.0,11.6185,11.6668,11.4336,11.5944,463600.0
2008-10-20 09:50:00,14.42,14.52,14.38,14.42,565200.0,11.5944,11.6748,11.5622,11.5944,565200.0
2008-10-20 10:00:00,14.44,14.54,14.44,14.52,652400.0,11.6105,11.6909,11.6105,11.6748,652400.0
2008-10-20 10:10:00,14.51,14.54,14.44,14.51,475200.0,11.6668,11.6909,11.6105,11.6668,475200.0
2008-10-20 10:20:00,14.52,14.54,14.45,14.49,532400.0,11.6748,11.6909,11.6185,11.6507,532400.0
2008-10-20 10:30:00,14.49,14.57,14.47,14.57,514400.0,11.6507,11.715,11.6346,11.715,514400.0
2008-10-20 10:40:00,14.56,14.65,14.52,14.65,436800.0,11.707,11.7793,11.6748,11.7793,436800.0
2008-10-20 10:50:00,14.64,14.65,14.48,14.53,417600.0,11.7713,11.7793,11.6426,11.6828,417600.0
2008-10-20 11:00:00,14.53,14.53,14.41,14.44,662400.0,11.6828,11.6828,11.5864,11.6105,662400.0
2008-10-20 11:10:00,14.44,14.54,14.41,14.46,644800.0,11.6105,11.6909,11.5864,11.6266,644800.0
2008-10-20 11:20:00,14.46,14.47,14.4,14.43,596400.0,11.6266,11.6346,11.5783,11.6024,596400.0
2008-10-20 11:30:00,14.43,14.49,14.43,14.49,315600.0,11.6024,11.6507,11.6024,11.6507,315600.0
2008-10-20 11:40:00,14.49,14.64,14.45,14.59,351600.0,11.6507,11.7713,11.6185,11.7311,351600.0
2008-10-20 11:50:00,14.59,14.62,14.55,14.57,274000.0,11.7311,11.7552,11.6989,11.715,274000.0
2008-10-20 12:00:00,14.58,14.59,14.5,14.58,208800.0,11.723,11.7311,11.6587,11.723,208800.0
2008-10-20 12:10:00,14.58,14.65,14.54,14.61,234400.0,11.723,11.7793,11.6909,11.7472,234400.0
2008-10-20 12:20:00,14.62,14.65,14.57,14.6,182400.0,11.7552,11.7793,11.715,11.7391,182400.0
2008-10-20 12:30:00,14.58,14.66,14.54,14.55,300800.0,11.723,11.7874,11.6909,11.6989,300800.0
2008-10-20 12:40:00,14.56,14.65,14.52,14.64,375600.0,11.707,11.7793,11.6748,11.7713,375600.0
2008-10-20 12:50:00,14.63,14.63,14.55,14.6,205200.0,11.7632,11.7632,11.6989,11.7391,205200.0
2008-10-20 13:00:00,14.6,14.6,14.51,14.56,272000.0,11.7391,11.7391,11.6668,11.707,272000.0
2008-10-20 13:10:00,14.56,14.57,14.46,14.51,508400.0,11.707,11.715,11.6266,11.6668,508400.0
2008-10-20 13:20:00,14.51,14.53,14.47,14.49,469200.0,11.6668,11.6828,11.6346,11.6507,469200.0
2008-10-20 13:30:00,14.49,14.61,14.49,14.55,441600.0,11.6507,11.7472,11.6507,11.6989,441600.0
2008-10-20 13:40:00,14.55,14.65,14.52,14.63,356400.0,11.6989,11.7793,11.6748,11.7632,356400.0
2008-10-20 13:50:00,14.63,14.65,14.61,14.63,425600.0,11.7632,11.7793,11.7472,11.7632,425600.0
2008-10-20 14:00:00,14.64,14.75,14.62,14.73,507600.0,11.7713,11.8597,11.7552,11.8436,507600.0
2008-10-20 14:10:00,14.73,14.79,14.66,14.69,484800.0,11.8436,11.8919,11.7874,11.8115,484800.0
2008-10-20 14:20:00,14.69,14.69,14.61,14.63,388800.0,11.8115,11.8115,11.7472,11.7632,388800.0
2008-10-20 14:30:00,14.63,14.63,14.58,14.6,383600.0,11.7632,11.7632,11.723,11.7391,383600.0
2008-10-20 14:40:00,14.6,14.72,14.59,14.7,498000.0,11.7391,11.8356,11.7311,11.8195,498000.0
2008-10-20 14:50:00,14.7,14.78,14.66,14.77,572000.0,11.8195,11.8838,11.7874,11.8758,572000.0
2008-10-20 15:00:00,14.77,14.86,14.69,14.74,697200.0,11.8758,11.9482,11.8115,11.8517,697200.0
2008-10-20 15:10:00,14.74,14.79,14.7,14.77,696800.0,11.8517,11.8919,11.8195,11.8758,696800.0
2008-10-20 15:20:00,14.77,14.8,14.7,14.79,950000.0,11.8758,11.8999,11.8195,11.8919,950000.0
2008-10-20 15:30:00,14.79,14.91,14.74,14.89,1130000.0,11.8919,11.9884,11.8517,11.9723,1130000.0
2008-10-20 15:40:00,14.89,14.93,14.84,14.92,1025600.0,11.9723,12.0045,11.9321,11.9964,1025600.0
2008-10-20 15:50:00,14.92,14.94,14.85,14.92,1311200.0,11.9964,12.0125,11.9401,11.9964,1311200.0
2008-10-21 09:30:00,14.75,14.93,14.63,14.81,588400.0,11.8597,12.0045,11.7632,11.908,588400.0
2008-10-21 09:40:00,14.81,14.88,14.81,14.83,527600.0,11.908,11.9643,11.908,11.9241,527600.0
2008-10-21 09:50:00,14.83,14.84,14.73,14.76,401600.0,11.9241,11.9321,11.8436,11.8678,401600.0
2008-10-21 10:00:00,14.76,14.82,14.73,14.79,978000.0,11.8678,11.916,11.8436,11.8919,978000.0
2008-10-21 10:10:00,14.79,14.83,14.76,14.79,522000.0,11.8919,11.9241,11.8678,11.8919,522000.0
2008-10-21 10:20:00,14.79,14.82,14.69,14.69,578000.0,11.8919,11.916,11.8115,11.8115,578000.0
2008-10-21 10:30:00,14.69,14.78,14.62,14.76,372000.0,11.8115,11.8838,11.7552,11.8678,372000.0
2008-10-21 10:40:00,14.77,14.8,14.71,14.72,413600.0,11.8758,11.8999,11.8276,11.8356,413600.0
2008-10-21 10:50:00,14.73,14.75,14.69,14.71,204800.0,11.8436,11.8597,11.8115,11.8276,204800.0
2008-10-21 11:00:00,14.72,14.76,14.7,14.73,261200.0,11.8356,11.8678,11.8195,11.8436,261200.0
2008-10-21 11:10:00,14.72,14.77,14.72,14.74,97200.0,11.8356,11.8758,11.8356,11.8517,97200.0
2008-10-21 11:20:00,14.74,14.74,14.7,14.72,201600.0,11.8517,11.8517,11.8195,11.8356,201600.0
2008-10-21 11:30:00,14.72,14.75,14.72,14.73,112800.0,11.8356,11.8597,11.8356,11.8436,112800.0
2008-10-21 11:40:00,14.74,14.76,14.68,14.69,348800.0,11.8517,11.8678,11.8034,11.8115,348800.0
2008-10-21 11:50:00,14.69,14.69,14.47,14.48,630400.0,11.8115,11.8115,11.6346,11.6426,630400.0
2008-10-21 12:00:00,14.49,14.57,14.45,14.56,492800.0,11.6507,11.715,11.6185,11.707,492800.0
2008-10-21 12:10:00,14.56,14.6,14.5,14.52,321600.0,11.707,11.7391,11.6587,11.6748,321600.0
2008-10-21 12:20:00,14.52,14.56,14.51,14.56,313200.0,11.6748,11.707,11.6668,11.707,313200.0
2008-10-21 12:30:00,14.56,14.61,14.56,14.61,198400.0,11.707,11.7472,11.707,11.7472,198400.0
2008-10-21 12:40:00,14.62,14.65,14.58,14.62,339600.0,11.7552,11.7793,11.723,11.7552,339600.0
2008-10-21 12:50:00,14.61,14.62,14.52,14.53,261600.0,11.7472,11.7552,11.6748,11.6828,261600.0
2008-10-21 13:00:00,14.53,14.61,14.5,14.6,164400.0,11.6828,11.7472,11.6587,11.7391,164400.0
2008-10-21 13:10:00,14.6,14.62,14.52,14.54,272400.0,11.7391,11.7552,11.6748,11.6909,272400.0
2008-10-21 13:20:00,14.54,14.62,14.53,14.54,402000.0,11.6909,11.7552,11.6828,11.6909,402000.0
2008-10-21 13:30:00,14.53,14.64,14.52,14.64,302400.0,11.6828,11.7713,11.6748,11.7713,302400.0
2008-10-21 13:40:00,14.64,14.65,14.59,14.61,190800.0,11.7713,11.7793,11.7311,11.7472,190800.0
2008-10-21 13:50:00,14.61,14.61,14.53,14.57,186800.0,11.7472,11.7472,11.6828,11.715,186800.0
2008-10-21 14:00:00,14.57,14.62,14.55,14.56,270400.0,11.715,11.7552,11.6989,11.707,270400.0
2008-10-21 14:10:00,14.56,14.63,14.55,14.61,431600.0,11.707,11.7632,11.6989,11.7472,431600.0
2008-10-21 14:20:00,14.62,14.7,14.61,14.7,356000.0,11.7552,11.8195,11.7472,11.8195,356000.0
2008-10-21 14:30:00,14.7,14.7,14.65,14.67,277200.0,11.8195,11.8195,11.7793,11.7954,277200.0
2008-10-21 14:40:00,14.68,14.71,14.65,14.68,444800.0,11.8034,11.8276,11.7793,11.8034,444800.0
2008-10-21 14:50:00,14.67,14.68,14.59,14.62,365200.0,11.7954,11.8034,11.7311,11.7552,365200.0
2008-10-21 15:00:00,14.62,14.68,14.59,14.63,628800.0,11.7552,11.8034,11.7311,11.7632,628800.0
2008-10-21 15:10:00,14.63,14.67,14.58,14.59,400000.0,11.7632,11.7954,11.723,11.7311,400000.0
2008-10-21 15:20:00,14.59,14.6,14.48,14.49,720000.0,11.7311,11.7391,11.6426,11.6507,720000.0
2008-10-21 15:30:00,14.49,14.51,14.4,14.42,646400.0,11.6507,11.6668,11.5783,11.5944,646400.0
2008-10-21 15:40:00,14.42,14.45,14.18,14.21,1108800.0,11.5944,11.6185,11.4014,11.4255,1108800.0
2008-10-21 15:50:00,14.22,14.35,14.22,14.28,1380800.0,11.4336,11.5381,11.4336,11.4818,1380800.0
2008-10-22 09:30:00,13.88,13.97,13.38,13.45,1457600.0,11.1602,11.2326,10.7582,10.8145,1457600.0
2008-10-22 09:40:00,13.45,13.49,13.3,13.31,1678800.0,10.8145,10.8466,10.6939,10.7019,1678800.0
2008-10-22 09:50:00,13.3,13.44,13.22,13.37,1822400.0,10.6939,10.8064,10.6295,10.7501,1822400.0
2008-10-22 10:00:00,13.36,13.38,13.18,13.32,1099200.0,10.7421,10.7582,10.5974,10.7099,1099200.0
2008-10-22 10:10:00,13.33,13.46,13.31,13.43,1104400.0,10.718,10.8225,10.7019,10.7984,1104400.0
2008-10-22 10:20:00,13.43,13.46,13.35,13.39,716800.0,10.7984,10.8225,10.7341,10.7662,716800.0
2008-10-22 10:30:00,13.39,13.52,13.38,13.48,700800.0,10.7662,10.8707,10.7582,10.8386,700800.0
2008-10-22 10:40:00,13.48,13.52,13.47,13.51,654800.0,10.8386,10.8707,10.8305,10.8627,654800.0
2008-10-22 10:50:00,13.51,13.58,13.48,13.55,606000.0,10.8627,10.919,10.8386,10.8949,606000.0
2008-10-22 11:00:00,13.55,13.55,13.44,13.5,297600.0,10.8949,10.8949,10.8064,10.8547,297600.0
2008-10-22 11:10:00,13.49,13.53,13.46,13.5,281200.0,10.8466,10.8788,10.8225,10.8547,281200.0
2008-10-22 11:20:00,13.49,13.5,13.42,13.46,320000.0,10.8466,10.8547,10.7903,10.8225,320000.0
2008-10-22 11:30:00,13.46,13.54,13.45,13.47,298000.0,10.8225,10.8868,10.8145,10.8305,298000.0
2008-10-22 11:40:00,13.47,13.6,13.45,13.57,456000.0,10.8305,10.9351,10.8145,10.9109,456000.0
2008-10-22 11:50:00,13.57,13.59,13.54,13.56,284400.0,10.9109,10.927,10.8868,10.9029,284400.0
2008-10-22 12:00:00,13.56,13.56,13.5,13.53,274400.0,10.9029,10.9029,10.8547,10.8788,274400.0
2008-10-22 12:10:00,13.53,13.53,13.47,13.49,254400.0,10.8788,10.8788,10.8305,10.8466,254400.0
2008-10-22 12:20:00,13.49,13.55,13.49,13.51,352800.0,10.8466,10.8949,10.8466,10.8627,352800.0
2008-10-22 12:30:00,13.51,13.52,13.45,13.5,288800.0,10.8627,10.8707,10.8145,10.8547,288800.0
2008-10-22 12:40:00,13.5,13.53,13.46,13.49,192400.0,10.8547,10.8788,10.8225,10.8466,192400.0
2008-10-22 12:50:00,13.49,13.53,13.48,13.51,371600.0,10.8466,10.8788,10.8386,10.8627,371600.0
2008-10-22 13:00:00,13.51,13.51,13.43,13.5,201200.0,10.8627,10.8627,10.7984,10.8547,201200.0
2008-10-22 13:10:00,13.5,13.5,13.42,13.45,212000.0,10.8547,10.8547,10.7903,10.8145,212000.0
2008-10-22 13:20:00,13.44,13.46,13.38,13.41,207200.0,10.8064,10.8225,10.7582,10.7823,207200.0
2008-10-22 13:30:00,13.41,13.43,13.37,13.38,524800.0,10.7823,10.7984,10.7501,10.7582,524800.0
2008-10-22 13:40:00,13.38,13.43,13.37,13.42,245200.0,10.7582,10.7984,10.7501,10.7903,245200.0
2008-10-22 13:50:00,13.41,13.43,13.37,13.42,270800.0,10.7823,10.7984,10.7501,10.7903,270800.0
2008-10-22 14:00:00,13.42,13.43,13.29,13.31,453200.0,10.7903,10.7984,10.6858,10.7019,453200.0
2008-10-22 14:10:00,13.31,13.33,13.27,13.32,257600.0,10.7019,10.718,10.6697,10.7099,257600.0
2008-10-22 14:20:00,13.32,13.39,13.3,13.38,378800.0,10.7099,10.7662,10.6939,10.7582,378800.0
2008-10-22 14:30:00,13.38,13.39,13.29,13.31,407600.0,10.7582,10.7662,10.6858,10.7019,407600.0
2008-10-22 14:40:00,13.31,13.31,13.2,13.22,451200.0,10.7019,10.7019,10.6135,10.6295,451200.0
2008-10-22 14:50:00,13.22,13.23,13.16,13.22,483600.0,10.6295,10.6376,10.5813,10.6295,483600.0
2008-10-22 15:00:00,13.22,13.23,13.13,13.18,593200.0,10.6295,10.6376,10.5572,10.5974,593200.0
2008-10-22 15:10:00,13.19,13.2,13.09,13.09,598800.0,10.6054,10.6135,10.525,10.525,598800.0
2008-10-22 15:20:00,13.09,13.16,13.07,13.07,812800.0,10.525,10.5813,10.5089,10.5089,812800.0
2008-10-22 15:30:00,13.08,13.08,12.88,12.88,1163600.0,10.517,10.517,10.3562,10.3562,1163600.0
2008-10-22 15:40:00,12.88,12.91,12.75,12.88,1625200.0,10.3562,10.3803,10.2516,10.3562,1625200.0
2008-10-22 15:50:00,12.88,13.18,12.87,13.14,2009200.0,10.3562,10.5974,10.3481,10.5652,2009200.0
2008-10-23 09:30:00,13.21,13.21,12.89,12.97,528800.0,10.6215,10.6215,10.3642,10.4285,528800.0
2008-10-23 09:40:00,12.97,13.0,12.64,12.69,514000.0,10.4285,10.4526,10.1632,10.2034,514000.0
2008-10-23 09:50:00,12.69,12.69,12.51,12.63,1275600.0,10.2034,10.2034,10.0587,10.1551,1275600.0
2008-10-23 10:00:00,12.62,12.81,12.59,12.81,722800.0,10.1471,10.2999,10.123,10.2999,722800.0
2008-10-23 10:10:00,12.81,12.94,12.8,12.83,988000.0,10.2999,10.4044,10.2918,10.316,988000.0
2008-10-23 10:20:00,12.83,12.97,12.79,12.84,637600.0,10.316,10.4285,10.2838,10.324,637600.0
2008-10-23 10:30:00,12.84,12.96,12.83,12.94,556400.0,10.324,10.4205,10.316,10.4044,556400.0
2008-10-23 10:40:00,12.93,13.27,12.93,13.19,734000.0,10.3964,10.6697,10.3964,10.6054,734000.0
2008-10-23 10:50:00,13.19,13.29,13.15,13.27,561600.0,10.6054,10.6858,10.5732,10.6697,561600.0
2008-10-23 11:00:00,13.28,13.33,13.13,13.18,406400.0,10.6778,10.718,10.5572,10.5974,406400.0
2008-10-23 11:10:00,13.17,13.24,13.07,13.08,267200.0,10.5893,10.6456,10.5089,10.517,267200.0
2008-10-23 11:20:00,13.08,13.09,13.01,13.04,262800.0,10.517,10.525,10.4607,10.4848,262800.0
2008-10-23 11:30:00,13.03,13.1,12.98,13.08,322800.0,10.4768,10.533,10.4366,10.517,322800.0
2008-10-23 11:40:00,13.08,13.08,12.89,13.01,674000.0,10.517,10.517,10.3642,10.4607,674000.0
2008-10-23 11:50:00,13.0,13.04,12.93,12.95,396000.0,10.4526,10.4848,10.3964,10.4124,396000.0
2008-10-23 12:00:00,12.95,12.95,12.79,12.79,519600.0,10.4124,10.4124,10.2838,10.2838,519600.0
2008-10-23 12:10:00,12.79,12.82,12.68,12.69,519600.0,10.2838,10.3079,10.1953,10.2034,519600.0
2008-10-23 12:20:00,12.69,12.71,12.63,12.67,517200.0,10.2034,10.2195,10.1551,10.1873,517200.0
2008-10-23 12:30:00,12.67,12.69,12.59,12.64,521600.0,10.1873,10.2034,10.123,10.1632,521600.0
2008-10-23 12:40:00,12.63,12.7,12.58,12.62,323200.0,10.1551,10.2114,10.1149,10.1471,323200.0
2008-10-23 12:50:00,12.62,12.67,12.51,12.53,606000.0,10.1471,10.1873,10.0587,10.0747,606000.0
2008-10-23 13:00:00,12.53,12.58,12.45,12.47,797600.0,10.0747,10.1149,10.0104,10.0265,797600.0
2008-10-23 13:10:00,12.47,12.53,12.45,12.48,798000.0,10.0265,10.0747,10.0104,10.0345,798000.0
2008-10-23 13:20:00,12.48,12.48,12.29,12.29,762000.0,10.0345,10.0345,9.8818,9.8818,762000.0
2008-10-23 13:30:00,12.29,12.4,12.23,12.34,659600.0,9.8818,9.9702,9.8335,9.922,659600.0
2008-10-23 13:40:00,12.34,12.43,12.32,12.38,545600.0,9.922,9.9943,9.9059,9.9541,545600.0
2008-10-23 13:50:00,12.37,12.42,12.32,12.37,455600.0,9.9461,9.9863,9.9059,9.9461,455600.0
2008-10-23 14:00:00,12.37,12.37,12.18,12.24,774000.0,9.9461,9.9461,9.7933,9.8416,774000.0
2008-10-23 14:10:00,12.24,12.25,12.08,12.1,734000.0,9.8416,9.8496,9.7129,9.729,734000.0
2008-10-23 14:20:00,12.1,12.21,12.04,12.19,721600.0,9.729,9.8174,9.6808,9.8014,721600.0
2008-10-23 14:30:00,12.2,12.31,12.15,12.31,793600.0,9.8094,9.8978,9.7692,9.8978,793600.0
2008-10-23 14:40:00,12.31,12.33,12.09,12.1,586000.0,9.8978,9.9139,9.721,9.729,586000.0
2008-10-23 14:50:00,12.11,12.2,12.07,12.2,1112000.0,9.737,9.8094,9.7049,9.8094,1112000.0
2008-10-23 15:00:00,12.2,12.52,12.15,12.52,1006400.0,9.8094,10.0667,9.7692,10.0667,1006400.0
2008-10-23 15:10:00,12.51,12.6,12.37,12.39,1126400.0,10.0587,10.131,9.9461,9.9622,1126400.0
2008-10-23 15:20:00,12.39,12.48,12.3,12.35,1299200.0,9.9622,10.0345,9.8898,9.93,1299200.0
2008-10-23 15:30:00,12.35,12.54,12.3,12.43,1162400.0,9.93,10.0828,9.8898,9.9943,1162400.0
2008-10-23 15:40:00,12.43,12.82,12.4,12.79,1206400.0,9.9943,10.3079,9.9702,10.2838,1206400.0
2008-10-23 15:50:00,12.74,12.81,12.63,12.7,1696400.0,10.2436,10.2999,10.1551,10.2114,1696400.0
2008-10-24 09:30:00,11.9,12.55,11.81,12.25,1104800.0,9.5682,10.0908,9.4958,9.8496,1104800.0
2008-10-24 09:40:00,12.27,12.35,12.07,12.18,622000.0,9.8657,9.93,9.7049,9.7933,622000.0
2008-10-24 09:50:00,12.18,12.33,12.15,12.26,672400.0,9.7933,9.9139,9.7692,9.8576,672400.0
2008-10-24 10:00:00,12.26,12.28,12.09,12.16,902400.0,9.8576,9.8737,9.721,9.7772,902400.0
2008-10-24 10:10:00,12.16,12.18,12.02,12.14,616000.0,9.7772,9.7933,9.6647,9.7612,616000.0
2008-10-24 10:20:00,12.14,12.19,11.93,11.99,710800.0,9.7612,9.8014,9.5923,9.6406,710800.0
2008-10-24 10:30:00,11.99,12.11,11.96,12.03,652800.0,9.6406,9.737,9.6164,9.6727,652800.0
2008-10-24 10:40:00,12.02,12.12,12.0,12.01,614800.0,9.6647,9.7451,9.6486,9.6566,614800.0
2008-10-24 10:50:00,12.01,12.15,12.01,12.11,751600.0,9.6566,9.7692,9.6566,9.737,751600.0
2008-10-24 11:00:00,12.1,12.16,12.06,12.08,518000.0,9.729,9.7772,9.6968,9.7129,518000.0
2008-10-24 11:10:00,12.08,12.1,12.01,12.08,368000.0,9.7129,9.729,9.6566,9.7129,368000.0
2008-10-24 11:20:00,12.08,12.22,12.06,12.22,481600.0,9.7129,9.8255,9.6968,9.8255,481600.0
2008-10-24 11:30:00,12.24,12.37,12.17,12.35,394800.0,9.8416,9.9461,9.7853,9.93,394800.0
2008-10-24 11:40:00,12.34,12.36,12.28,12.31,316400.0,9.922,9.938,9.8737,9.8978,316400.0
2008-10-24 11:50:00,12.31,12.31,12.19,12.24,352000.0,9.8978,9.8978,9.8014,9.8416,352000.0
2008-10-24 12:00:00,12.24,12.24,12.11,12.16,356000.0,9.8416,9.8416,9.737,9.7772,356000.0
2008-10-24 12:10:00,12.17,12.25,12.12,12.13,428800.0,9.7853,9.8496,9.7451,9.7531,428800.0
2008-10-24 12:20:00,12.13,12.16,11.94,11.95,875600.0,9.7531,9.7772,9.6003,9.6084,875600.0
2008-10-24 12:30:00,11.95,12.02,11.9,12.0,828000.0,9.6084,9.6647,9.5682,9.6486,828000.0
2008-10-24 12:40:00,12.0,12.03,11.94,12.01,468000.0,9.6486,9.6727,9.6003,9.6566,468000.0
2008-10-24 12:50:00,12.01,12.13,12.01,12.07,396800.0,9.6566,9.7531,9.6566,9.7049,396800.0
2008-10-24 13:00:00,12.07,12.12,12.06,12.08,474800.0,9.7049,9.7451,9.6968,9.7129,474800.0
2008-10-24 13:10:00,12.07,12.2,12.05,12.19,448800.0,9.7049,9.8094,9.6888,9.8014,448800.0
2008-10-24 13:20:00,12.19,12.21,12.13,12.18,886400.0,9.8014,9.8174,9.7531,9.7933,886400.0
2008-10-24 13:30:00,12.18,12.19,12.15,12.17,692400.0,9.7933,9.8014,9.7692,9.7853,692400.0
2008-10-24 13:40:00,12.17,12.18,11.96,11.98,1332400.0,9.7853,9.7933,9.6164,9.6325,1332400.0
2008-10-24 13:50:00,11.98,12.06,11.89,11.89,882000.0,9.6325,9.6968,9.5601,9.5601,882000.0
2008-10-24 14:00:00,11.89,11.91,11.83,11.88,1078800.0,9.5601,9.5762,9.5119,9.5521,1078800.0
2008-10-24 14:10:00,11.89,11.99,11.81,11.98,808800.0,9.5601,9.6406,9.4958,9.6325,808800.0
2008-10-24 14:20:00,11.99,11.99,11.89,11.92,376800.0,9.6406,9.6406,9.5601,9.5843,376800.0
2008-10-24 14:30:00,11.92,12.09,11.92,12.06,749600.0,9.5843,9.721,9.5843,9.6968,749600.0
2008-10-24 14:40:00,12.06,12.1,11.94,11.96,542400.0,9.6968,9.729,9.6003,9.6164,542400.0
2008-10-24 14:50:00,11.97,12.16,11.95,12.15,683600.0,9.6245,9.7772,9.6084,9.7692,683600.0
2008-10-24 15:00:00,12.14,12.27,12.08,12.11,772400.0,9.7612,9.8657,9.7129,9.737,772400.0
2008-10-24 15:10:00,12.12,12.19,12.03,12.07,675600.0,9.7451,9.8014,9.6727,9.7049,675600.0
2008-10-24 15:20:00,12.06,12.18,12.03,12.07,964400.0,9.6968,9.7933,9.6727,9.7049,964400.0
2008-10-24 15:30:00,12.07,12.07,11.87,11.92,1055200.0,9.7049,9.7049,9.5441,9.5843,1055200.0
2008-10-24 15:40:00,11.92,12.04,11.92,12.01,1436800.0,9.5843,9.6808,9.5843,9.6566,1436800.0
2008-10-24 15:50:00,12.0,12.11,11.92,11.94,2020400.0,9.6486,9.737,9.5843,9.6003,2020400.0
2008-10-27 09:30:00,11.8,11.92,11.62,11.79,423600.0,9.4878,9.5843,9.3431,9.4797,423600.0
2008-10-27 09:40:00,11.77,11.93,11.69,11.72,374400.0,9.4637,9.5923,9.3993,9.4235,374400.0
2008-10-27 09:50:00,11.72,12.04,11.72,12.03,373200.0,9.4235,9.6808,9.4235,9.6727,373200.0
2008-10-27 10:00:00,12.04,12.22,12.02,12.07,782000.0,9.6808,9.8255,9.6647,9.7049,782000.0
2008-10-27 10:10:00,12.07,12.08,11.9,11.9,489200.0,9.7049,9.7129,9.5682,9.5682,489200.0
2008-10-27 10:20:00,11.91,11.91,11.81,11.85,432400.0,9.5762,9.5762,9.4958,9.528,432400.0
2008-10-27 10:30:00,11.86,11.88,11.77,11.81,206400.0,9.536,9.5521,9.4637,9.4958,206400.0
2008-10-27 10:40:00,11.81,11.87,11.73,11.87,297200.0,9.4958,9.5441,9.4315,9.5441,297200.0
2008-10-27 10:50:00,11.88,11.97,11.88,11.96,374000.0,9.5521,9.6245,9.5521,9.6164,374000.0
2008-10-27 11:00:00,11.96,11.97,11.88,11.93,469200.0,9.6164,9.6245,9.5521,9.5923,469200.0
2008-10-27 11:10:00,11.92,12.02,11.87,11.99,423600.0,9.5843,9.6647,9.5441,9.6406,423600.0
2008-10-27 11:20:00,11.99,12.03,11.93,11.99,380800.0,9.6406,9.6727,9.5923,9.6406,380800.0
2008-10-27 11:30:00,12.0,12.03,11.92,11.95,194400.0,9.6486,9.6727,9.5843,9.6084,194400.0
2008-10-27 11:40:00,11.96,12.04,11.92,11.99,146400.0,9.6164,9.6808,9.5843,9.6406,146400.0
2008-10-27 11:50:00,11.99,12.09,11.97,12.06,280400.0,9.6406,9.721,9.6245,9.6968,280400.0
2008-10-27 12:00:00,12.06,12.19,12.06,12.15,257200.0,9.6968,9.8014,9.6968,9.7692,257200.0
2008-10-27 12:10:00,12.16,12.19,11.99,12.01,252400.0,9.7772,9.8014,9.6406,9.6566,252400.0
2008-10-27 12:20:00,12.01,12.03,11.91,11.92,324800.0,9.6566,9.6727,9.5762,9.5843,324800.0
2008-10-27 12:30:00,11.92,12.04,11.9,12.02,271600.0,9.5843,9.6808,9.5682,9.6647,271600.0
2008-10-27 12:40:00,12.03,12.09,11.99,12.04,242000.0,9.6727,9.721,9.6406,9.6808,242000.0
2008-10-27 12:50:00,12.04,12.18,12.03,12.18,400800.0,9.6808,9.7933,9.6727,9.7933,400800.0
2008-10-27 13:00:00,12.19,12.19,12.06,12.06,179600.0,9.8014,9.8014,9.6968,9.6968,179600.0
2008-10-27 13:10:00,12.06,12.1,12.01,12.06,184000.0,9.6968,9.729,9.6566,9.6968,184000.0
2008-10-27 13:20:00,12.07,12.15,12.05,12.15,147600.0,9.7049,9.7692,9.6888,9.7692,147600.0
2008-10-27 13:30:00,12.15,12.19,12.11,12.11,116800.0,9.7692,9.8014,9.737,9.737,116800.0
2008-10-27 13:40:00,12.12,12.19,12.1,12.14,140400.0,9.7451,9.8014,9.729,9.7612,140400.0
2008-10-27 13:50:00,12.13,12.13,12.04,12.05,68000.0,9.7531,9.7531,9.6808,9.6888,68000.0
2008-10-27 14:00:00,12.06,12.08,11.99,12.06,147600.0,9.6968,9.7129,9.6406,9.6968,147600.0
2008-10-27 14:10:00,12.06,12.07,11.99,12.0,232800.0,9.6968,9.7049,9.6406,9.6486,232800.0
2008-10-27 14:20:00,11.99,12.04,11.97,11.97,319200.0,9.6406,9.6808,9.6245,9.6245,319200.0
2008-10-27 14:30:00,11.97,12.02,11.9,11.94,690400.0,9.6245,9.6647,9.5682,9.6003,690400.0
2008-10-27 14:40:00,11.94,11.99,11.88,11.93,448800.0,9.6003,9.6406,9.5521,9.5923,448800.0
2008-10-27 14:50:00,11.93,11.95,11.89,11.94,376400.0,9.5923,9.6084,9.5601,9.6003,376400.0
2008-10-27 15:00:00,11.93,11.99,11.92,11.93,611600.0,9.5923,9.6406,9.5843,9.5923,611600.0
2008-10-27 15:10:00,11.93,11.97,11.86,11.92,959600.0,9.5923,9.6245,9.536,9.5843,959600.0
2008-10-27 15:20:00,11.91,11.96,11.84,11.9,442800.0,9.5762,9.6164,9.5199,9.5682,442800.0
2008-10-27 15:30:00,11.9,11.96,11.85,11.93,482000.0,9.5682,9.6164,9.528,9.5923,482000.0
2008-10-27 15:40:00,11.93,11.94,11.83,11.9,506000.0,9.5923,9.6003,9.5119,9.5682,506000.0
2008-10-27 15:50:00,11.91,11.92,11.63,11.64,1290400.0,9.5762,9.5843,9.3511,9.3591,1290400.0
2008-10-28 09:30:00,11.92,12.06,11.84,11.99,511200.0,9.5843,9.6968,9.5199,9.6406,511200.0
2008-10-28 09:40:00,11.98,12.08,11.96,12.02,466400.0,9.6325,9.7129,9.6164,9.6647,466400.0
2008-10-28 09:50:00,12.02,12.02,11.84,11.94,1262400.0,9.6647,9.6647,9.5199,9.6003,1262400.0
2008-10-28 10:00:00,11.97,11.97,11.84,11.92,862800.0,9.6245,9.6245,9.5199,9.5843,862800.0
2008-10-28 10:10:00,11.92,11.97,11.82,11.86,410400.0,9.5843,9.6245,9.5039,9.536,410400.0
2008-10-28 10:20:00,11.86,11.96,11.83,11.9,323600.0,9.536,9.6164,9.5119,9.5682,323600.0
2008-10-28 10:30:00,11.9,11.92,11.8,11.81,392800.0,9.5682,9.5843,9.4878,9.4958,392800.0
2008-10-28 10:40:00,11.82,11.85,11.76,11.81,628800.0,9.5039,9.528,9.4556,9.4958,628800.0
2008-10-28 10:50:00,11.81,11.82,11.67,11.69,690000.0,9.4958,9.5039,9.3833,9.3993,690000.0
2008-10-28 11:00:00,11.69,11.76,11.66,11.72,912000.0,9.3993,9.4556,9.3752,9.4235,912000.0
2008-10-28 11:10:00,11.72,11.83,11.7,11.8,340400.0,9.4235,9.5119,9.4074,9.4878,340400.0
2008-10-28 11:20:00,11.81,11.89,11.77,11.88,349600.0,9.4958,9.5601,9.4637,9.5521,349600.0
2008-10-28 11:30:00,11.88,12.04,11.88,12.03,485200.0,9.5521,9.6808,9.5521,9.6727,485200.0
2008-10-28 11:40:00,12.03,12.1,11.99,12.07,434000.0,9.6727,9.729,9.6406,9.7049,434000.0
2008-10-28 11:50:00,12.07,12.08,12.01,12.05,231600.0,9.7049,9.7129,9.6566,9.6888,231600.0
2008-10-28 12:00:00,12.05,12.07,12.02,12.07,292000.0,9.6888,9.7049,9.6647,9.7049,292000.0
2008-10-28 12:10:00,12.08,12.14,12.06,12.1,388000.0,9.7129,9.7612,9.6968,9.729,388000.0
2008-10-28 12:20:00,12.11,12.11,12.05,12.05,495200.0,9.737,9.737,9.6888,9.6888,495200.0
2008-10-28 12:30:00,12.05,12.08,11.99,12.01,765600.0,9.6888,9.7129,9.6406,9.6566,765600.0
2008-10-28 12:40:00,12.02,12.14,12.0,12.13,566400.0,9.6647,9.7612,9.6486,9.7531,566400.0
2008-10-28 12:50:00,12.13,12.17,12.09,12.12,698000.0,9.7531,9.7853,9.721,9.7451,698000.0
2008-10-28 13:00:00,12.13,12.29,12.11,12.26,796400.0,9.7531,9.8818,9.737,9.8576,796400.0
2008-10-28 13:10:00,12.25,12.33,12.24,12.26,454000.0,9.8496,9.9139,9.8416,9.8576,454000.0
2008-10-28 13:20:00,12.25,12.28,12.04,12.16,1466000.0,9.8496,9.8737,9.6808,9.7772,1466000.0
2008-10-28 13:30:00,12.16,12.25,12.15,12.25,487600.0,9.7772,9.8496,9.7692,9.8496,487600.0
2008-10-28 13:40:00,12.25,12.3,12.22,12.23,524000.0,9.8496,9.8898,9.8255,9.8335,524000.0
2008-10-28 13:50:00,12.22,12.24,12.12,12.2,615200.0,9.8255,9.8416,9.7451,9.8094,615200.0
2008-10-28 14:00:00,12.2,12.2,12.15,12.18,399600.0,9.8094,9.8094,9.7692,9.7933,399600.0
2008-10-28 14:10:00,12.18,12.27,12.16,12.2,467600.0,9.7933,9.8657,9.7772,9.8094,467600.0
2008-10-28 14:20:00,12.2,12.3,12.2,12.25,596800.0,9.8094,9.8898,9.8094,9.8496,596800.0
2008-10-28 14:30:00,12.26,12.35,12.26,12.31,681200.0,9.8576,9.93,9.8576,9.8978,681200.0
2008-10-28 14:40:00,12.32,12.47,12.29,12.43,618400.0,9.9059,10.0265,9.8818,9.9943,618400.0
2008-10-28 14:50:00,12.42,12.6,12.4,12.56,762000.0,9.9863,10.131,9.9702,10.0989,762000.0
2008-10-28 15:00:00,12.56,12.61,12.45,12.45,626000.0,10.0989,10.1391,10.0104,10.0104,626000.0
2008-10-28 15:10:00,12.45,12.63,12.45,12.6,481600.0,10.0104,10.1551,10.0104,10.131,481600.0
2008-10-28 15:20:00,12.61,12.73,12.6,12.7,777600.0,10.1391,10.2355,10.131,10.2114,777600.0
2008-10-28 15:30:00,12.7,12.8,12.54,12.71,1131200.0,10.2114,10.2918,10.0828,10.2195,1131200.0
2008-10-28 15:40:00,12.72,12.88,12.72,12.85,1096800.0,10.2275,10.3562,10.2275,10.332,1096800.0
2008-10-28 15:50:00,12.86,13.13,12.84,13.11,1716000.0,10.3401,10.5572,10.324,10.5411,1716000.0
2008-10-29 09:30:00,13.05,13.25,12.94,13.13,366000.0,10.4928,10.6537,10.4044,10.5572,366000.0
2008-10-29 09:40:00,13.14,13.25,13.02,13.09,858000.0,10.5652,10.6537,10.4687,10.525,858000.0
2008-10-29 09:50:00,13.09,13.09,12.79,12.8,508000.0,10.525,10.525,10.2838,10.2918,508000.0
2008-10-29 10:00:00,12.79,12.92,12.69,12.91,527200.0,10.2838,10.3883,10.2034,10.3803,527200.0
2008-10-29 10:10:00,12.91,13.07,12.86,13.01,278000.0,10.3803,10.5089,10.3401,10.4607,278000.0
2008-10-29 10:20:00,13.01,13.04,12.93,12.93,240000.0,10.4607,10.4848,10.3964,10.3964,240000.0
2008-10-29 10:30:00,12.93,12.96,12.85,12.93,321600.0,10.3964,10.4205,10.332,10.3964,321600.0
2008-10-29 10:40:00,12.92,12.96,12.88,12.9,346400.0,10.3883,10.4205,10.3562,10.3722,346400.0
2008-10-29 10:50:00,12.89,12.96,12.87,12.91,325600.0,10.3642,10.4205,10.3481,10.3803,325600.0
2008-10-29 11:00:00,12.91,12.97,12.89,12.94,200800.0,10.3803,10.4285,10.3642,10.4044,200800.0
2008-10-29 11:10:00,12.94,13.05,12.88,13.04,354800.0,10.4044,10.4928,10.3562,10.4848,354800.0
2008-10-29 11:20:00,13.04,13.13,13.04,13.11,386400.0,10.4848,10.5572,10.4848,10.5411,386400.0
2008-10-29 11:30:00,13.12,13.17,13.1,13.13,386800.0,10.5491,10.5893,10.533,10.5572,386800.0
2008-10-29 11:40:00,13.13,13.17,13.1,13.16,201200.0,10.5572,10.5893,10.533,10.5813,201200.0
2008-10-29 11:50:00,13.17,13.27,13.16,13.26,419600.0,10.5893,10.6697,10.5813,10.6617,419600.0
2008-10-29 12:00:00,13.26,13.28,13.23,13.24,200400.0,10.6617,10.6778,10.6376,10.6456,200400.0
2008-10-29 12:10:00,13.24,13.25,13.18,13.19,163600.0,10.6456,10.6537,10.5974,10.6054,163600.0
2008-10-29 12:20:00,13.19,13.27,13.19,13.24,139600.0,10.6054,10.6697,10.6054,10.6456,139600.0
2008-10-29 12:30:00,13.25,13.4,13.25,13.26,486000.0,10.6537,10.7743,10.6537,10.6617,486000.0
2008-10-29 12:40:00,13.26,13.27,13.18,13.2,351200.0,10.6617,10.6697,10.5974,10.6135,351200.0
2008-10-29 12:50:00,13.21,13.25,13.17,13.19,151600.0,10.6215,10.6537,10.5893,10.6054,151600.0
2008-10-29 13:00:00,13.19,13.3,13.18,13.24,294000.0,10.6054,10.6939,10.5974,10.6456,294000.0
2008-10-29 13:10:00,13.24,13.29,13.23,13.28,162000.0,10.6456,10.6858,10.6376,10.6778,162000.0
2008-10-29 13:20:00,13.29,13.34,13.25,13.29,332400.0,10.6858,10.726,10.6537,10.6858,332400.0
2008-10-29 13:30:00,13.29,13.46,13.29,13.43,240400.0,10.6858,10.8225,10.6858,10.7984,240400.0
2008-10-29 13:40:00,13.42,13.43,13.39,13.4,144000.0,10.7903,10.7984,10.7662,10.7743,144000.0
2008-10-29 13:50:00,13.38,13.42,13.31,13.34,252000.0,10.7582,10.7903,10.7019,10.726,252000.0
2008-10-29 14:00:00,13.33,13.38,13.28,13.33,175200.0,10.718,10.7582,10.6778,10.718,175200.0
2008-10-29 14:10:00,13.32,13.34,13.17,13.22,497600.0,10.7099,10.726,10.5893,10.6295,497600.0
2008-10-29 14:20:00,13.22,13.29,13.09,13.22,740800.0,10.6295,10.6858,10.525,10.6295,740800.0
2008-10-29 14:30:00,13.24,13.25,13.08,13.23,354800.0,10.6456,10.6537,10.517,10.6376,354800.0
2008-10-29 14:40:00,13.22,13.43,13.22,13.37,663200.0,10.6295,10.7984,10.6295,10.7501,663200.0
2008-10-29 14:50:00,13.36,13.36,13.21,13.31,593600.0,10.7421,10.7421,10.6215,10.7019,593600.0
2008-10-29 15:00:00,13.3,13.37,13.21,13.25,481200.0,10.6939,10.7501,10.6215,10.6537,481200.0
2008-10-29 15:10:00,13.24,13.51,13.22,13.5,557600.0,10.6456,10.8627,10.6295,10.8547,557600.0
2008-10-29 15:20:00,13.5,13.72,13.49,13.61,678400.0,10.8547,11.0316,10.8466,10.9431,678400.0
2008-10-29 15:30:00,13.62,13.68,13.46,13.49,892400.0,10.9512,10.9994,10.8225,10.8466,892400.0
2008-10-29 15:40:00,13.49,13.59,13.47,13.56,754000.0,10.8466,10.927,10.8305,10.9029,754000.0
2008-10-29 15:50:00,13.56,13.58,13.0,13.1,1999600.0,10.9029,10.919,10.4526,10.533,1999600.0
2008-10-30 09:30:00,13.63,13.69,13.46,13.64,678800.0,10.9592,11.0074,10.8225,10.9672,678800.0
2008-10-30 09:40:00,13.63,13.92,13.58,13.9,573200.0,10.9592,11.1924,10.919,11.1763,573200.0
2008-10-30 09:50:00,13.87,13.87,13.67,13.74,922400.0,11.1522,11.1522,10.9914,11.0476,922400.0
2008-10-30 10:00:00,13.74,13.76,13.68,13.7,742000.0,11.0476,11.0637,10.9994,11.0155,742000.0
2008-10-30 10:10:00,13.7,13.76,13.61,13.61,369200.0,11.0155,11.0637,10.9431,10.9431,369200.0
2008-10-30 10:20:00,13.6,13.63,13.55,13.56,457200.0,10.9351,10.9592,10.8949,10.9029,457200.0
2008-10-30 10:30:00,13.56,13.57,13.42,13.43,433600.0,10.9029,10.9109,10.7903,10.7984,433600.0
2008-10-30 10:40:00,13.44,13.52,13.38,13.5,466400.0,10.8064,10.8707,10.7582,10.8547,466400.0
2008-10-30 10:50:00,13.5,13.53,13.47,13.48,497200.0,10.8547,10.8788,10.8305,10.8386,497200.0
2008-10-30 11:00:00,13.49,13.54,13.47,13.53,585200.0,10.8466,10.8868,10.8305,10.8788,585200.0
2008-10-30 11:10:00,13.53,13.61,13.52,13.56,645200.0,10.8788,10.9431,10.8707,10.9029,645200.0
2008-10-30 11:20:00,13.57,13.6,13.48,13.54,570000.0,10.9109,10.9351,10.8386,10.8868,570000.0
2008-10-30 11:30:00,13.55,13.6,13.45,13.47,610000.0,10.8949,10.9351,10.8145,10.8305,610000.0
2008-10-30 11:40:00,13.48,13.52,13.4,13.46,645600.0,10.8386,10.8707,10.7743,10.8225,645600.0
2008-10-30 11:50:00,13.46,13.47,13.38,13.42,441600.0,10.8225,10.8305,10.7582,10.7903,441600.0
2008-10-30 12:00:00,13.42,13.55,13.42,13.53,354000.0,10.7903,10.8949,10.7903,10.8788,354000.0
2008-10-30 12:10:00,13.54,13.54,13.45,13.46,538400.0,10.8868,10.8868,10.8145,10.8225,538400.0
2008-10-30 12:20:00,13.46,13.56,13.46,13.56,396000.0,10.8225,10.9029,10.8225,10.9029,396000.0
2008-10-30 12:30:00,13.55,13.71,13.54,13.67,370400.0,10.8949,11.0235,10.8868,10.9914,370400.0
2008-10-30 12:40:00,13.67,13.7,13.57,13.63,370400.0,10.9914,11.0155,10.9109,10.9592,370400.0
2008-10-30 12:50:00,13.62,13.62,13.5,13.51,372400.0,10.9512,10.9512,10.8547,10.8627,372400.0
2008-10-30 13:00:00,13.51,13.53,13.47,13.53,389200.0,10.8627,10.8788,10.8305,10.8788,389200.0
2008-10-30 13:10:00,13.52,13.63,13.52,13.62,356800.0,10.8707,10.9592,10.8707,10.9512,356800.0
2008-10-30 13:20:00,13.63,13.63,13.58,13.59,372000.0,10.9592,10.9592,10.919,10.927,372000.0
2008-10-30 13:30:00,13.59,13.63,13.56,13.61,216000.0,10.927,10.9592,10.9029,10.9431,216000.0
2008-10-30 13:40:00,13.61,13.62,13.57,13.6,608800.0,10.9431,10.9512,10.9109,10.9351,608800.0
2008-10-30 13:50:00,13.6,13.69,13.6,13.65,466800.0,10.9351,11.0074,10.9351,10.9753,466800.0
2008-10-30 14:00:00,13.65,13.69,13.63,13.67,340000.0,10.9753,11.0074,10.9592,10.9914,340000.0
2008-10-30 14:10:00,13.67,13.69,13.62,13.63,302400.0,10.9914,11.0074,10.9512,10.9592,302400.0
2008-10-30 14:20:00,13.64,13.79,13.63,13.74,532400.0,10.9672,11.0878,10.9592,11.0476,532400.0
2008-10-30 14:30:00,13.75,13.9,13.73,13.8,552800.0,11.0557,11.1763,11.0396,11.0959,552800.0
2008-10-30 14:40:00,13.8,13.9,13.8,13.9,384000.0,11.0959,11.1763,11.0959,11.1763,384000.0
2008-10-30 14:50:00,13.91,13.96,13.87,13.95,682800.0,11.1843,11.2245,11.1522,11.2165,682800.0
2008-10-30 15:00:00,13.94,14.1,13.93,14.09,737600.0,11.2084,11.3371,11.2004,11.3291,737600.0
2008-10-30 15:10:00,14.09,14.09,13.85,13.89,835200.0,11.3291,11.3291,11.1361,11.1682,835200.0
2008-10-30 15:20:00,13.89,13.99,13.84,13.97,682000.0,11.1682,11.2486,11.128,11.2326,682000.0
2008-10-30 15:30:00,13.97,13.98,13.72,13.79,1139600.0,11.2326,11.2406,11.0316,11.0878,1139600.0
2008-10-30 15:40:00,13.78,13.8,13.65,13.75,1536800.0,11.0798,11.0959,10.9753,11.0557,1536800.0
2008-10-30 15:50:00,13.75,13.99,13.71,13.97,1885200.0,11.0557,11.2486,11.0235,11.2326,1885200.0
2008-10-31 09:30:00,13.8,14.18,13.8,14.16,623200.0,11.0959,11.4014,11.0959,11.3853,623200.0
2008-10-31 09:40:00,14.15,14.15,14.05,14.05,454800.0,11.3773,11.3773,11.2969,11.2969,454800.0
2008-10-31 09:50:00,14.04,14.24,14.02,14.21,546800.0,11.2889,11.4497,11.2728,11.4255,546800.0
2008-10-31 10:00:00,14.21,14.27,14.15,14.19,873600.0,11.4255,11.4738,11.3773,11.4095,873600.0
2008-10-31 10:10:00,14.19,14.23,14.08,14.22,846800.0,11.4095,11.4416,11.321,11.4336,846800.0
2008-10-31 10:20:00,14.23,14.27,14.21,14.27,176800.0,11.4416,11.4738,11.4255,11.4738,176800.0
2008-10-31 10:30:00,14.26,14.34,14.16,14.18,233600.0,11.4657,11.5301,11.3853,11.4014,233600.0
2008-10-31 10:40:00,14.18,14.18,14.05,14.1,240800.0,11.4014,11.4014,11.2969,11.3371,240800.0
2008-10-31 10:50:00,14.1,14.15,14.08,14.15,311200.0,11.3371,11.3773,11.321,11.3773,311200.0
2008-10-31 11:00:00,14.15,14.22,14.14,14.18,185600.0,11.3773,11.4336,11.3693,11.4014,185600.0
2008-10-31 11:10:00,14.18,14.28,14.15,14.28,297200.0,11.4014,11.4818,11.3773,11.4818,297200.0
2008-10-31 11:20:00,14.28,14.3,14.22,14.25,170800.0,11.4818,11.4979,11.4336,11.4577,170800.0
2008-10-31 11:30:00,14.24,14.31,14.23,14.3,348800.0,11.4497,11.5059,11.4416,11.4979,348800.0
2008-10-31 11:40:00,14.31,14.38,14.26,14.27,505200.0,11.5059,11.5622,11.4657,11.4738,505200.0
2008-10-31 11:50:00,14.26,14.35,14.22,14.33,419200.0,11.4657,11.5381,11.4336,11.522,419200.0
2008-10-31 12:00:00,14.33,14.34,14.27,14.3,139200.0,11.522,11.5301,11.4738,11.4979,139200.0
2008-10-31 12:10:00,14.3,14.37,14.25,14.36,346800.0,11.4979,11.5542,11.4577,11.5461,346800.0
2008-10-31 12:20:00,14.36,14.37,14.27,14.27,339600.0,11.5461,11.5542,11.4738,11.4738,339600.0
2008-10-31 12:30:00,14.28,14.3,14.23,14.25,220400.0,11.4818,11.4979,11.4416,11.4577,220400.0
2008-10-31 12:40:00,14.25,14.38,14.25,14.38,288400.0,11.4577,11.5622,11.4577,11.5622,288400.0
2008-10-31 12:50:00,14.38,14.44,14.37,14.44,377600.0,11.5622,11.6105,11.5542,11.6105,377600.0
2008-10-31 13:00:00,14.44,14.45,14.38,14.38,364000.0,11.6105,11.6185,11.5622,11.5622,364000.0
2008-10-31 13:10:00,14.4,14.44,14.35,14.42,278000.0,11.5783,11.6105,11.5381,11.5944,278000.0
2008-10-31 13:20:00,14.42,14.58,14.4,14.56,393200.0,11.5944,11.723,11.5783,11.707,393200.0
2008-10-31 13:30:00,14.55,14.63,14.51,14.51,314400.0,11.6989,11.7632,11.6668,11.6668,314400.0
2008-10-31 13:40:00,14.52,14.63,14.49,14.6,360000.0,11.6748,11.7632,11.6507,11.7391,360000.0
2008-10-31 13:50:00,14.61,14.65,14.54,14.63,503600.0,11.7472,11.7793,11.6909,11.7632,503600.0
2008-10-31 14:00:00,14.63,14.7,14.59,14.67,371200.0,11.7632,11.8195,11.7311,11.7954,371200.0
2008-10-31 14:10:00,14.67,14.67,14.48,14.49,332400.0,11.7954,11.7954,11.6426,11.6507,332400.0
2008-10-31 14:20:00,14.5,14.55,14.46,14.49,365200.0,11.6587,11.6989,11.6266,11.6507,365200.0
2008-10-31 14:30:00,14.49,14.6,14.44,14.55,381600.0,11.6507,11.7391,11.6105,11.6989,381600.0
2008-10-31 14:40:00,14.56,14.62,14.48,14.55,306800.0,11.707,11.7552,11.6426,11.6989,306800.0
2008-10-31 14:50:00,14.55,14.63,14.53,14.61,382000.0,11.6989,11.7632,11.6828,11.7472,382000.0
2008-10-31 15:00:00,14.62,14.76,14.56,14.62,699200.0,11.7552,11.8678,11.707,11.7552,699200.0
2008-10-31 15:10:00,14.62,14.63,14.37,14.42,623200.0,11.7552,11.7632,11.5542,11.5944,623200.0
2008-10-31 15:20:00,14.42,14.42,14.19,14.25,1081200.0,11.5944,11.5944,11.4095,11.4577,1081200.0
2008-10-31 15:30:00,14.25,14.47,14.24,14.42,1089600.0,11.4577,11.6346,11.4497,11.5944,1089600.0
2008-10-31 15:40:00,14.41,14.42,14.16,14.28,1436800.0,11.5864,11.5944,11.3853,11.4818,1436800.0
2008-10-31 15:50:00,14.27,14.44,14.19,14.4,1603200.0,11.4738,11.6105,11.4095,11.5783,1603200.0
2008-11-03 09:30:00,14.34,14.5,14.31,14.45,378800.0,11.5301,11.6587,11.5059,11.6185,378800.0
2008-11-03 09:40:00,14.47,14.63,14.45,14.54,334400.0,11.6346,11.7632,11.6185,11.6909,334400.0
2008-11-03 09:50:00,14.54,14.54,14.34,14.34,329200.0,11.6909,11.6909,11.5301,11.5301,329200.0
2008-11-03 10:00:00,14.34,14.42,14.27,14.31,304400.0,11.5301,11.5944,11.4738,11.5059,304400.0
2008-11-03 10:10:00,14.31,14.36,14.27,14.33,140400.0,11.5059,11.5461,11.4738,11.522,140400.0
2008-11-03 10:20:00,14.34,14.34,14.16,14.19,314800.0,11.5301,11.5301,11.3853,11.4095,314800.0
2008-11-03 10:30:00,14.18,14.21,14.13,14.19,310800.0,11.4014,11.4255,11.3612,11.4095,310800.0
2008-11-03 10:40:00,14.18,14.26,14.13,14.23,336800.0,11.4014,11.4657,11.3612,11.4416,336800.0
2008-11-03 10:50:00,14.23,14.25,14.14,14.15,424800.0,11.4416,11.4577,11.3693,11.3773,424800.0
2008-11-03 11:00:00,14.14,14.19,14.14,14.16,392400.0,11.3693,11.4095,11.3693,11.3853,392400.0
2008-11-03 11:10:00,14.16,14.17,14.08,14.09,171600.0,11.3853,11.3934,11.321,11.3291,171600.0
2008-11-03 11:20:00,14.09,14.12,14.04,14.09,171200.0,11.3291,11.3532,11.2889,11.3291,171200.0
2008-11-03 11:30:00,14.09,14.11,14.06,14.1,199600.0,11.3291,11.3451,11.3049,11.3371,199600.0
2008-11-03 11:40:00,14.1,14.11,14.01,14.02,308800.0,11.3371,11.3451,11.2647,11.2728,308800.0
2008-11-03 11:50:00,14.02,14.13,14.01,14.11,330000.0,11.2728,11.3612,11.2647,11.3451,330000.0
2008-11-03 12:00:00,14.12,14.15,14.08,14.12,130400.0,11.3532,11.3773,11.321,11.3532,130400.0
2008-11-03 12:10:00,14.12,14.16,14.11,14.14,106400.0,11.3532,11.3853,11.3451,11.3693,106400.0
2008-11-03 12:20:00,14.14,14.15,14.09,14.13,150000.0,11.3693,11.3773,11.3291,11.3612,150000.0
2008-11-03 12:30:00,14.14,14.16,14.11,14.11,125600.0,11.3693,11.3853,11.3451,11.3451,125600.0
2008-11-03 12:40:00,14.11,14.17,14.09,14.15,240000.0,11.3451,11.3934,11.3291,11.3773,240000.0
2008-11-03 12:50:00,14.16,14.19,14.11,14.15,219200.0,11.3853,11.4095,11.3451,11.3773,219200.0
2008-11-03 13:00:00,14.15,14.19,14.15,14.18,101600.0,11.3773,11.4095,11.3773,11.4014,101600.0
2008-11-03 13:10:00,14.18,14.21,14.13,14.14,248400.0,11.4014,11.4255,11.3612,11.3693,248400.0
2008-11-03 13:20:00,14.13,14.13,14.08,14.09,212800.0,11.3612,11.3612,11.321,11.3291,212800.0
2008-11-03 13:30:00,14.09,14.1,14.05,14.08,146400.0,11.3291,11.3371,11.2969,11.321,146400.0
2008-11-03 13:40:00,14.09,14.09,14.04,14.05,112400.0,11.3291,11.3291,11.2889,11.2969,112400.0
2008-11-03 13:50:00,14.06,14.06,13.98,14.0,166800.0,11.3049,11.3049,11.2406,11.2567,166800.0
2008-11-03 14:00:00,14.01,14.01,13.96,13.97,214400.0,11.2647,11.2647,11.2245,11.2326,214400.0
2008-11-03 14:10:00,13.97,13.99,13.95,13.98,302400.0,11.2326,11.2486,11.2165,11.2406,302400.0
2008-11-03 14:20:00,13.98,14.06,13.96,14.06,256000.0,11.2406,11.3049,11.2245,11.3049,256000.0
2008-11-03 14:30:00,14.06,14.06,14.01,14.04,177600.0,11.3049,11.3049,11.2647,11.2889,177600.0
2008-11-03 14:40:00,14.05,14.1,14.01,14.1,191200.0,11.2969,11.3371,11.2647,11.3371,191200.0
2008-11-03 14:50:00,14.09,14.1,14.01,14.03,168000.0,11.3291,11.3371,11.2647,11.2808,168000.0
2008-11-03 15:00:00,14.02,14.02,13.95,13.99,256800.0,11.2728,11.2728,11.2165,11.2486,256800.0
2008-11-03 15:10:00,13.99,14.02,13.96,13.99,356000.0,11.2486,11.2728,11.2245,11.2486,356000.0
2008-11-03 15:20:00,13.99,14.01,13.86,13.94,858000.0,11.2486,11.2647,11.1441,11.2084,858000.0
2008-11-03 15:30:00,13.94,13.95,13.89,13.89,465200.0,11.2084,11.2165,11.1682,11.1682,465200.0
2008-11-03 15:40:00,13.89,13.94,13.86,13.93,793200.0,11.1682,11.2084,11.1441,11.2004,793200.0
2008-11-03 15:50:00,13.93,13.96,13.88,13.95,1279200.0,11.2004,11.2245,11.1602,11.2165,1279200.0
2008-11-04 09:30:00,14.22,14.31,14.13,14.13,535600.0,11.4336,11.5059,11.3612,11.3612,535600.0
2008-11-04 09:40:00,14.1,14.2,13.97,13.98,428800.0,11.3371,11.4175,11.2326,11.2406,428800.0
2008-11-04 09:50:00,13.98,14.03,13.76,13.79,352800.0,11.2406,11.2808,11.0637,11.0878,352800.0
2008-11-04 10:00:00,13.78,13.83,13.76,13.79,407600.0,11.0798,11.12,11.0637,11.0878,407600.0
2008-11-04 10:10:00,13.8,13.85,13.77,13.85,505600.0,11.0959,11.1361,11.0718,11.1361,505600.0
2008-11-04 10:20:00,13.85,13.93,13.85,13.9,402000.0,11.1361,11.2004,11.1361,11.1763,402000.0
2008-11-04 10:30:00,13.9,13.97,13.88,13.94,430400.0,11.1763,11.2326,11.1602,11.2084,430400.0
2008-11-04 10:40:00,13.94,13.97,13.92,13.94,484000.0,11.2084,11.2326,11.1924,11.2084,484000.0
2008-11-04 10:50:00,13.94,13.94,13.86,13.9,460400.0,11.2084,11.2084,11.1441,11.1763,460400.0
2008-11-04 11:00:00,13.9,14.03,13.9,14.01,340800.0,11.1763,11.2808,11.1763,11.2647,340800.0
2008-11-04 11:10:00,14.01,14.02,13.94,13.98,329200.0,11.2647,11.2728,11.2084,11.2406,329200.0
2008-11-04 11:20:00,13.97,14.04,13.94,13.99,234000.0,11.2326,11.2889,11.2084,11.2486,234000.0
2008-11-04 11:30:00,13.99,14.03,13.94,14.0,152000.0,11.2486,11.2808,11.2084,11.2567,152000.0
2008-11-04 11:40:00,14.01,14.13,13.99,14.12,160000.0,11.2647,11.3612,11.2486,11.3532,160000.0
2008-11-04 11:50:00,14.13,14.17,14.12,14.13,122800.0,11.3612,11.3934,11.3532,11.3612,122800.0
2008-11-04 12:00:00,14.13,14.13,14.05,14.08,138400.0,11.3612,11.3612,11.2969,11.321,138400.0
2008-11-04 12:10:00,14.09,14.13,14.05,14.12,122800.0,11.3291,11.3612,11.2969,11.3532,122800.0
2008-11-04 12:20:00,14.12,14.15,14.12,14.12,86800.0,11.3532,11.3773,11.3532,11.3532,86800.0
2008-11-04 12:30:00,14.12,14.12,14.06,14.07,96400.0,11.3532,11.3532,11.3049,11.313,96400.0
2008-11-04 12:40:00,14.07,14.12,14.06,14.11,82800.0,11.313,11.3532,11.3049,11.3451,82800.0
2008-11-04 12:50:00,14.12,14.13,14.09,14.09,86800.0,11.3532,11.3612,11.3291,11.3291,86800.0
2008-11-04 13:00:00,14.09,14.12,14.09,14.11,116000.0,11.3291,11.3532,11.3291,11.3451,116000.0
2008-11-04 13:10:00,14.11,14.16,14.09,14.13,156000.0,11.3451,11.3853,11.3291,11.3612,156000.0
2008-11-04 13:20:00,14.13,14.15,14.13,14.15,92000.0,11.3612,11.3773,11.3612,11.3773,92000.0
2008-11-04 13:30:00,14.14,14.15,14.05,14.11,194400.0,11.3693,11.3773,11.2969,11.3451,194400.0
2008-11-04 13:40:00,14.11,14.15,14.1,14.13,140400.0,11.3451,11.3773,11.3371,11.3612,140400.0
2008-11-04 13:50:00,14.13,14.13,14.05,14.05,133200.0,11.3612,11.3612,11.2969,11.2969,133200.0
2008-11-04 14:00:00,14.05,14.06,13.94,13.97,208400.0,11.2969,11.3049,11.2084,11.2326,208400.0
2008-11-04 14:10:00,13.97,14.02,13.96,13.97,172000.0,11.2326,11.2728,11.2245,11.2326,172000.0
2008-11-04 14:20:00,13.97,14.02,13.96,14.02,223600.0,11.2326,11.2728,11.2245,11.2728,223600.0
2008-11-04 14:30:00,14.02,14.03,13.96,13.98,231200.0,11.2728,11.2808,11.2245,11.2406,231200.0
2008-11-04 14:40:00,13.99,14.0,13.95,13.96,226400.0,11.2486,11.2567,11.2165,11.2245,226400.0
2008-11-04 14:50:00,13.95,13.96,13.87,13.9,366000.0,11.2165,11.2245,11.1522,11.1763,366000.0
2008-11-04 15:00:00,13.9,13.92,13.81,13.88,445200.0,11.1763,11.1924,11.1039,11.1602,445200.0
2008-11-04 15:10:00,13.88,13.99,13.86,13.94,419200.0,11.1602,11.2486,11.1441,11.2084,419200.0
2008-11-04 15:20:00,13.95,13.95,13.9,13.9,498000.0,11.2165,11.2165,11.1763,11.1763,498000.0
2008-11-04 15:30:00,13.9,13.97,13.9,13.94,464800.0,11.1763,11.2326,11.1763,11.2084,464800.0
2008-11-04 15:40:00,13.94,14.09,13.92,14.05,813200.0,11.2084,11.3291,11.1924,11.2969,813200.0
2008-11-04 15:50:00,14.05,14.09,13.94,14.04,1001600.0,11.2969,11.3291,11.2084,11.2889,1001600.0
2008-11-05 09:30:00,14.0,14.1,13.84,13.98,438000.0,11.2567,11.3371,11.128,11.2406,438000.0
2008-11-05 09:40:00,13.98,14.0,13.76,13.88,418000.0,11.2406,11.2567,11.0637,11.1602,418000.0
2008-11-05 09:50:00,13.9,13.96,13.8,13.84,548000.0,11.1763,11.2245,11.0959,11.128,548000.0
2008-11-05 10:00:00,13.84,13.94,13.8,13.9,708800.0,11.128,11.2084,11.0959,11.1763,708800.0
2008-11-05 10:10:00,13.89,13.89,13.81,13.86,495600.0,11.1682,11.1682,11.1039,11.1441,495600.0
2008-11-05 10:20:00,13.85,13.88,13.68,13.69,834400.0,11.1361,11.1602,10.9994,11.0074,834400.0
2008-11-05 10:30:00,13.71,13.74,13.63,13.71,608800.0,11.0235,11.0476,10.9592,11.0235,608800.0
2008-11-05 10:40:00,13.71,13.75,13.63,13.75,369200.0,11.0235,11.0557,10.9592,11.0557,369200.0
2008-11-05 10:50:00,13.74,13.79,13.68,13.74,320800.0,11.0476,11.0878,10.9994,11.0476,320800.0
2008-11-05 11:00:00,13.74,13.76,13.59,13.62,524400.0,11.0476,11.0637,10.927,10.9512,524400.0
2008-11-05 11:10:00,13.61,13.78,13.61,13.73,302800.0,10.9431,11.0798,10.9431,11.0396,302800.0
2008-11-05 11:20:00,13.74,13.75,13.67,13.68,263200.0,11.0476,11.0557,10.9914,10.9994,263200.0
2008-11-05 11:30:00,13.68,13.68,13.56,13.63,362000.0,10.9994,10.9994,10.9029,10.9592,362000.0
2008-11-05 11:40:00,13.63,13.65,13.54,13.58,272400.0,10.9592,10.9753,10.8868,10.919,272400.0
2008-11-05 11:50:00,13.58,13.65,13.55,13.65,235600.0,10.919,10.9753,10.8949,10.9753,235600.0
2008-11-05 12:00:00,13.65,13.73,13.65,13.72,203600.0,10.9753,11.0396,10.9753,11.0316,203600.0
2008-11-05 12:10:00,13.72,13.73,13.55,13.56,212000.0,11.0316,11.0396,10.8949,10.9029,212000.0
2008-11-05 12:20:00,13.56,13.64,13.55,13.56,264000.0,10.9029,10.9672,10.8949,10.9029,264000.0
2008-11-05 12:30:00,13.56,13.62,13.53,13.53,353600.0,10.9029,10.9512,10.8788,10.8788,353600.0
2008-11-05 12:40:00,13.52,13.62,13.49,13.61,246000.0,10.8707,10.9512,10.8466,10.9431,246000.0
2008-11-05 12:50:00,13.61,13.61,13.54,13.58,170800.0,10.9431,10.9431,10.8868,10.919,170800.0
2008-11-05 13:00:00,13.58,13.66,13.57,13.65,223600.0,10.919,10.9833,10.9109,10.9753,223600.0
2008-11-05 13:10:00,13.65,13.67,13.62,13.62,172400.0,10.9753,10.9914,10.9512,10.9512,172400.0
2008-11-05 13:20:00,13.63,13.63,13.52,13.55,287200.0,10.9592,10.9592,10.8707,10.8949,287200.0
2008-11-05 13:30:00,13.56,13.57,13.48,13.51,240000.0,10.9029,10.9109,10.8386,10.8627,240000.0
2008-11-05 13:40:00,13.5,13.56,13.49,13.52,173200.0,10.8547,10.9029,10.8466,10.8707,173200.0
2008-11-05 13:50:00,13.51,13.59,13.49,13.51,186400.0,10.8627,10.927,10.8466,10.8627,186400.0
2008-11-05 14:00:00,13.5,13.53,13.41,13.41,430800.0,10.8547,10.8788,10.7823,10.7823,430800.0
2008-11-05 14:10:00,13.41,13.47,13.39,13.41,344800.0,10.7823,10.8305,10.7662,10.7823,344800.0
2008-11-05 14:20:00,13.4,13.45,13.34,13.43,358800.0,10.7743,10.8145,10.726,10.7984,358800.0
2008-11-05 14:30:00,13.43,13.51,13.4,13.48,299600.0,10.7984,10.8627,10.7743,10.8386,299600.0
2008-11-05 14:40:00,13.48,13.5,13.43,13.44,230800.0,10.8386,10.8547,10.7984,10.8064,230800.0
2008-11-05 14:50:00,13.43,13.47,13.39,13.44,326000.0,10.7984,10.8305,10.7662,10.8064,326000.0
2008-11-05 15:00:00,13.44,13.47,13.39,13.4,469200.0,10.8064,10.8305,10.7662,10.7743,469200.0
2008-11-05 15:10:00,13.4,13.41,13.31,13.36,326400.0,10.7743,10.7823,10.7019,10.7421,326400.0
2008-11-05 15:20:00,13.36,13.38,13.27,13.3,365200.0,10.7421,10.7582,10.6697,10.6939,365200.0
2008-11-05 15:30:00,13.3,13.3,13.15,13.15,804400.0,10.6939,10.6939,10.5732,10.5732,804400.0
2008-11-05 15:40:00,13.15,13.43,13.13,13.35,1061600.0,10.5732,10.7984,10.5572,10.7341,1061600.0
2008-11-05 15:50:00,13.35,13.37,13.19,13.24,1432800.0,10.7341,10.7501,10.6054,10.6456,1432800.0
2008-11-06 09:30:00,12.99,12.99,12.76,12.9,1042400.0,10.4446,10.4446,10.2597,10.3722,1042400.0
2008-11-06 09:40:00,12.9,12.97,12.82,12.82,702800.0,10.3722,10.4285,10.3079,10.3079,702800.0
2008-11-06 09:50:00,12.83,12.87,12.78,12.84,596000.0,10.316,10.3481,10.2757,10.324,596000.0
2008-11-06 10:00:00,12.84,12.9,12.75,12.88,866400.0,10.324,10.3722,10.2516,10.3562,866400.0
2008-11-06 10:10:00,12.87,12.9,12.81,12.82,532800.0,10.3481,10.3722,10.2999,10.3079,532800.0
2008-11-06 10:20:00,12.82,12.84,12.63,12.65,659200.0,10.3079,10.324,10.1551,10.1712,659200.0
2008-11-06 10:30:00,12.65,12.71,12.6,12.65,534000.0,10.1712,10.2195,10.131,10.1712,534000.0
2008-11-06 10:40:00,12.64,12.67,12.58,12.6,679600.0,10.1632,10.1873,10.1149,10.131,679600.0
2008-11-06 10:50:00,12.6,12.61,12.53,12.59,751200.0,10.131,10.1391,10.0747,10.123,751200.0
2008-11-06 11:00:00,12.59,12.62,12.5,12.5,354400.0,10.123,10.1471,10.0506,10.0506,354400.0
2008-11-06 11:10:00,12.51,12.6,12.49,12.58,493600.0,10.0587,10.131,10.0426,10.1149,493600.0
2008-11-06 11:20:00,12.57,12.62,12.54,12.59,758400.0,10.1069,10.1471,10.0828,10.123,758400.0
2008-11-06 11:30:00,12.57,12.6,12.49,12.59,504000.0,10.1069,10.131,10.0426,10.123,504000.0
2008-11-06 11:40:00,12.59,12.72,12.58,12.71,274400.0,10.123,10.2275,10.1149,10.2195,274400.0
2008-11-06 11:50:00,12.71,12.76,12.68,12.72,394800.0,10.2195,10.2597,10.1953,10.2275,394800.0
2008-11-06 12:00:00,12.72,12.72,12.62,12.65,236000.0,10.2275,10.2275,10.1471,10.1712,236000.0
2008-11-06 12:10:00,12.64,12.67,12.58,12.61,240400.0,10.1632,10.1873,10.1149,10.1391,240400.0
2008-11-06 12:20:00,12.62,12.67,12.58,12.6,305600.0,10.1471,10.1873,10.1149,10.131,305600.0
2008-11-06 12:30:00,12.6,12.6,12.52,12.55,150800.0,10.131,10.131,10.0667,10.0908,150800.0
2008-11-06 12:40:00,12.55,12.61,12.52,12.61,188400.0,10.0908,10.1391,10.0667,10.1391,188400.0
2008-11-06 12:50:00,12.6,12.66,12.57,12.59,159600.0,10.131,10.1793,10.1069,10.123,159600.0
2008-11-06 13:00:00,12.58,12.61,12.52,12.56,312000.0,10.1149,10.1391,10.0667,10.0989,312000.0
2008-11-06 13:10:00,12.56,12.58,12.5,12.53,214800.0,10.0989,10.1149,10.0506,10.0747,214800.0
2008-11-06 13:20:00,12.53,12.62,12.52,12.56,176800.0,10.0747,10.1471,10.0667,10.0989,176800.0
2008-11-06 13:30:00,12.57,12.6,12.52,12.57,326400.0,10.1069,10.131,10.0667,10.1069,326400.0
2008-11-06 13:40:00,12.55,12.61,12.51,12.61,292000.0,10.0908,10.1391,10.0587,10.1391,292000.0
2008-11-06 13:50:00,12.61,12.69,12.56,12.69,291200.0,10.1391,10.2034,10.0989,10.2034,291200.0
2008-11-06 14:00:00,12.68,12.79,12.65,12.74,333200.0,10.1953,10.2838,10.1712,10.2436,333200.0
2008-11-06 14:10:00,12.74,12.79,12.68,12.73,564800.0,10.2436,10.2838,10.1953,10.2355,564800.0
2008-11-06 14:20:00,12.73,12.78,12.66,12.74,1507200.0,10.2355,10.2757,10.1793,10.2436,1507200.0
2008-11-06 14:30:00,12.74,12.76,12.72,12.74,1576000.0,10.2436,10.2597,10.2275,10.2436,1576000.0
2008-11-06 14:40:00,12.74,12.86,12.72,12.86,532000.0,10.2436,10.3401,10.2275,10.3401,532000.0
2008-11-06 14:50:00,12.86,12.9,12.81,12.89,791600.0,10.3401,10.3722,10.2999,10.3642,791600.0
2008-11-06 15:00:00,12.89,12.93,12.86,12.87,1224000.0,10.3642,10.3964,10.3401,10.3481,1224000.0
2008-11-06 15:10:00,12.87,12.97,12.85,12.96,825600.0,10.3481,10.4285,10.332,10.4205,825600.0
2008-11-06 15:20:00,12.96,12.97,12.88,12.88,1114800.0,10.4205,10.4285,10.3562,10.3562,1114800.0
2008-11-06 15:30:00,12.89,12.9,12.71,12.71,954800.0,10.3642,10.3722,10.2195,10.2195,954800.0
2008-11-06 15:40:00,12.71,12.81,12.69,12.72,1256400.0,10.2195,10.2999,10.2034,10.2275,1256400.0
2008-11-06 15:50:00,12.71,12.72,12.6,12.66,3060400.0,10.2195,10.2275,10.131,10.1793,3060400.0
2008-11-07 09:30:00,12.67,12.81,12.58,12.7,618000.0,10.1873,10.2999,10.1149,10.2114,618000.0
2008-11-07 09:40:00,12.7,12.72,12.53,12.55,240000.0,10.2114,10.2275,10.0747,10.0908,240000.0
2008-11-07 09:50:00,12.54,12.56,12.45,12.46,566000.0,10.0828,10.0989,10.0104,10.0185,566000.0
2008-11-07 10:00:00,12.46,12.67,12.46,12.65,1028800.0,10.0185,10.1873,10.0185,10.1712,1028800.0
2008-11-07 10:10:00,12.65,12.65,12.56,12.6,556800.0,10.1712,10.1712,10.0989,10.131,556800.0
2008-11-07 10:20:00,12.61,12.65,12.59,12.62,298000.0,10.1391,10.1712,10.123,10.1471,298000.0
2008-11-07 10:30:00,12.62,12.67,12.56,12.57,595600.0,10.1471,10.1873,10.0989,10.1069,595600.0
2008-11-07 10:40:00,12.57,12.61,12.55,12.56,736000.0,10.1069,10.1391,10.0908,10.0989,736000.0
2008-11-07 10:50:00,12.56,12.57,12.38,12.38,849200.0,10.0989,10.1069,9.9541,9.9541,849200.0
2008-11-07 11:00:00,12.38,12.43,12.32,12.35,469600.0,9.9541,9.9943,9.9059,9.93,469600.0
2008-11-07 11:10:00,12.35,12.43,12.33,12.37,682400.0,9.93,9.9943,9.9139,9.9461,682400.0
2008-11-07 11:20:00,12.38,12.38,12.15,12.17,766400.0,9.9541,9.9541,9.7692,9.7853,766400.0
2008-11-07 11:30:00,12.17,12.17,12.11,12.12,568400.0,9.7853,9.7853,9.737,9.7451,568400.0
2008-11-07 11:40:00,12.11,12.12,11.92,12.07,1350400.0,9.737,9.7451,9.5843,9.7049,1350400.0
2008-11-07 11:50:00,12.07,12.26,12.04,12.25,828800.0,9.7049,9.8576,9.6808,9.8496,828800.0
2008-11-07 12:00:00,12.25,12.34,12.25,12.27,512400.0,9.8496,9.922,9.8496,9.8657,512400.0
2008-11-07 12:10:00,12.28,12.3,12.22,12.25,230400.0,9.8737,9.8898,9.8255,9.8496,230400.0
2008-11-07 12:20:00,12.26,12.35,12.25,12.33,265200.0,9.8576,9.93,9.8496,9.9139,265200.0
2008-11-07 12:30:00,12.33,12.36,12.3,12.35,224400.0,9.9139,9.938,9.8898,9.93,224400.0
2008-11-07 12:40:00,12.35,12.43,12.35,12.42,228400.0,9.93,9.9943,9.93,9.9863,228400.0
2008-11-07 12:50:00,12.41,12.44,12.38,12.42,204000.0,9.9783,10.0024,9.9541,9.9863,204000.0
2008-11-07 13:00:00,12.42,12.44,12.32,12.32,254800.0,9.9863,10.0024,9.9059,9.9059,254800.0
2008-11-07 13:10:00,12.32,12.32,12.23,12.29,434400.0,9.9059,9.9059,9.8335,9.8818,434400.0
2008-11-07 13:20:00,12.29,12.31,12.24,12.31,214400.0,9.8818,9.8978,9.8416,9.8978,214400.0
2008-11-07 13:30:00,12.31,12.32,12.24,12.25,232400.0,9.8978,9.9059,9.8416,9.8496,232400.0
2008-11-07 13:40:00,12.25,12.32,12.22,12.31,191600.0,9.8496,9.9059,9.8255,9.8978,191600.0
2008-11-07 13:50:00,12.3,12.31,12.25,12.26,391600.0,9.8898,9.8978,9.8496,9.8576,391600.0
2008-11-07 14:00:00,12.27,12.31,12.26,12.3,453600.0,9.8657,9.8978,9.8576,9.8898,453600.0
2008-11-07 14:10:00,12.3,12.34,12.29,12.33,383200.0,9.8898,9.922,9.8818,9.9139,383200.0
2008-11-07 14:20:00,12.33,12.36,12.28,12.31,415200.0,9.9139,9.938,9.8737,9.8978,415200.0
2008-11-07 14:30:00,12.31,12.37,12.29,12.36,384400.0,9.8978,9.9461,9.8818,9.938,384400.0
2008-11-07 14:40:00,12.36,12.4,12.34,12.38,402800.0,9.938,9.9702,9.922,9.9541,402800.0
2008-11-07 14:50:00,12.38,12.39,12.16,12.16,580800.0,9.9541,9.9622,9.7772,9.7772,580800.0
2008-11-07 15:00:00,12.17,12.2,12.06,12.1,931200.0,9.7853,9.8094,9.6968,9.729,931200.0
2008-11-07 15:10:00,12.1,12.12,11.96,11.96,1357200.0,9.729,9.7451,9.6164,9.6164,1357200.0
2008-11-07 15:20:00,11.96,11.99,11.89,11.96,830000.0,9.6164,9.6406,9.5601,9.6164,830000.0
2008-11-07 15:30:00,11.97,12.09,11.95,12.07,752400.0,9.6245,9.721,9.6084,9.7049,752400.0
2008-11-07 15:40:00,12.08,12.22,12.08,12.19,1007600.0,9.7129,9.8255,9.7129,9.8014,1007600.0
2008-11-07 15:50:00,12.19,12.36,12.11,12.34,1847600.0,9.8014,9.938,9.737,9.922,1847600.0
2008-11-10 09:30:00,12.58,12.65,12.43,12.44,456000.0,10.1149,10.1712,9.9943,10.0024,456000.0
2008-11-10 09:40:00,12.43,12.52,12.4,12.44,370800.0,9.9943,10.0667,9.9702,10.0024,370800.0
2008-11-10 09:50:00,12.45,12.49,12.36,12.44,540400.0,10.0104,10.0426,9.938,10.0024,540400.0
2008-11-10 10:00:00,12.44,12.47,12.36,12.44,360000.0,10.0024,10.0265,9.938,10.0024,360000.0
2008-11-10 10:10:00,12.44,12.53,12.43,12.49,389600.0,10.0024,10.0747,9.9943,10.0426,389600.0
2008-11-10 10:20:00,12.49,12.54,12.47,12.5,458000.0,10.0426,10.0828,10.0265,10.0506,458000.0
2008-11-10 10:30:00,12.52,12.55,12.44,12.46,303200.0,10.0667,10.0908,10.0024,10.0185,303200.0
2008-11-10 10:40:00,12.45,12.49,12.41,12.41,202000.0,10.0104,10.0426,9.9783,9.9783,202000.0
2008-11-10 10:50:00,12.41,12.47,12.39,12.44,260400.0,9.9783,10.0265,9.9622,10.0024,260400.0
2008-11-10 11:00:00,12.43,12.5,12.38,12.49,383200.0,9.9943,10.0506,9.9541,10.0426,383200.0
2008-11-10 11:10:00,12.49,12.5,12.39,12.4,208000.0,10.0426,10.0506,9.9622,9.9702,208000.0
2008-11-10 11:20:00,12.4,12.49,12.4,12.46,422800.0,9.9702,10.0426,9.9702,10.0185,422800.0
2008-11-10 11:30:00,12.46,12.49,12.42,12.46,347600.0,10.0185,10.0426,9.9863,10.0185,347600.0
2008-11-10 11:40:00,12.45,12.46,12.29,12.31,195200.0,10.0104,10.0185,9.8818,9.8978,195200.0
2008-11-10 11:50:00,12.3,12.31,12.18,12.21,448000.0,9.8898,9.8978,9.7933,9.8174,448000.0
2008-11-10 12:00:00,12.21,12.27,12.17,12.21,342800.0,9.8174,9.8657,9.7853,9.8174,342800.0
2008-11-10 12:10:00,12.21,12.22,12.17,12.18,234800.0,9.8174,9.8255,9.7853,9.7933,234800.0
2008-11-10 12:20:00,12.18,12.19,12.09,12.13,424400.0,9.7933,9.8014,9.721,9.7531,424400.0
2008-11-10 12:30:00,12.13,12.15,12.08,12.11,174000.0,9.7531,9.7692,9.7129,9.737,174000.0
2008-11-10 12:40:00,12.12,12.13,12.07,12.11,197600.0,9.7451,9.7531,9.7049,9.737,197600.0
2008-11-10 12:50:00,12.09,12.11,11.97,12.02,692400.0,9.721,9.737,9.6245,9.6647,692400.0
2008-11-10 13:00:00,12.02,12.02,11.97,11.99,429600.0,9.6647,9.6647,9.6245,9.6406,429600.0
2008-11-10 13:10:00,11.99,11.99,11.94,11.94,996800.0,9.6406,9.6406,9.6003,9.6003,996800.0
2008-11-10 13:20:00,11.94,11.95,11.89,11.94,525200.0,9.6003,9.6084,9.5601,9.6003,525200.0
2008-11-10 13:30:00,11.93,11.95,11.85,11.89,960800.0,9.5923,9.6084,9.528,9.5601,960800.0
2008-11-10 13:40:00,11.89,11.93,11.86,11.93,539600.0,9.5601,9.5923,9.536,9.5923,539600.0
2008-11-10 13:50:00,11.93,12.0,11.93,12.0,528400.0,9.5923,9.6486,9.5923,9.6486,528400.0
2008-11-10 14:00:00,12.0,12.05,11.97,11.98,1012000.0,9.6486,9.6888,9.6245,9.6325,1012000.0
2008-11-10 14:10:00,11.98,12.01,11.9,11.95,356000.0,9.6325,9.6566,9.5682,9.6084,356000.0
2008-11-10 14:20:00,11.95,11.96,11.86,11.88,601600.0,9.6084,9.6164,9.536,9.5521,601600.0
2008-11-10 14:30:00,11.88,11.91,11.83,11.88,456400.0,9.5521,9.5762,9.5119,9.5521,456400.0
2008-11-10 14:40:00,11.88,11.92,11.82,11.84,360000.0,9.5521,9.5843,9.5039,9.5199,360000.0
2008-11-10 14:50:00,11.84,11.91,11.83,11.87,396400.0,9.5199,9.5762,9.5119,9.5441,396400.0
2008-11-10 15:00:00,11.87,11.9,11.76,11.8,850400.0,9.5441,9.5682,9.4556,9.4878,850400.0
2008-11-10 15:10:00,11.8,11.85,11.76,11.78,834400.0,9.4878,9.528,9.4556,9.4717,834400.0
2008-11-10 15:20:00,11.78,11.8,11.74,11.77,631200.0,9.4717,9.4878,9.4395,9.4637,631200.0
2008-11-10 15:30:00,11.77,11.82,11.73,11.73,902800.0,9.4637,9.5039,9.4315,9.4315,902800.0
2008-11-10 15:40:00,11.74,11.89,11.73,11.88,1037600.0,9.4395,9.5601,9.4315,9.5521,1037600.0
2008-11-10 15:50:00,11.88,12.01,11.88,11.99,1434400.0,9.5521,9.6566,9.5521,9.6406,1434400.0
2008-11-11 09:30:00,11.82,12.06,11.73,11.91,910400.0,9.5039,9.6968,9.4315,9.5762,910400.0
2008-11-11 09:40:00,11.91,11.94,11.72,11.73,411200.0,9.5762,9.6003,9.4235,9.4315,411200.0
2008-11-11 09:50:00,11.72,11.74,11.57,11.59,363600.0,9.4235,9.4395,9.3029,9.3189,363600.0
2008-11-11 10:00:00,11.58,11.7,11.54,11.57,353600.0,9.3109,9.4074,9.2787,9.3029,353600.0
2008-11-11 10:10:00,11.59,11.7,11.58,11.67,386400.0,9.3189,9.4074,9.3109,9.3833,386400.0
2008-11-11 10:20:00,11.68,11.69,11.62,11.62,236000.0,9.3913,9.3993,9.3431,9.3431,236000.0
2008-11-11 10:30:00,11.62,11.69,11.59,11.67,358800.0,9.3431,9.3993,9.3189,9.3833,358800.0
2008-11-11 10:40:00,11.66,11.66,11.54,11.57,373600.0,9.3752,9.3752,9.2787,9.3029,373600.0
2008-11-11 10:50:00,11.56,11.58,11.5,11.51,318400.0,9.2948,9.3109,9.2466,9.2546,318400.0
2008-11-11 11:00:00,11.5,11.54,11.46,11.52,380800.0,9.2466,9.2787,9.2144,9.2626,380800.0
2008-11-11 11:10:00,11.52,11.58,11.5,11.58,228000.0,9.2626,9.3109,9.2466,9.3109,228000.0
2008-11-11 11:20:00,11.58,11.65,11.55,11.56,280400.0,9.3109,9.3672,9.2868,9.2948,280400.0
2008-11-11 11:30:00,11.55,11.56,11.46,11.51,408400.0,9.2868,9.2948,9.2144,9.2546,408400.0
2008-11-11 11:40:00,11.51,11.52,11.49,11.5,236400.0,9.2546,9.2626,9.2385,9.2466,236400.0
2008-11-11 11:50:00,11.49,11.49,11.39,11.4,264800.0,9.2385,9.2385,9.1581,9.1662,264800.0
2008-11-11 12:00:00,11.4,11.4,11.33,11.36,624400.0,9.1662,9.1662,9.1099,9.134,624400.0
2008-11-11 12:10:00,11.35,11.38,11.31,11.31,596000.0,9.126,9.1501,9.0938,9.0938,596000.0
2008-11-11 12:20:00,11.31,11.31,11.22,11.26,800000.0,9.0938,9.0938,9.0214,9.0536,800000.0
2008-11-11 12:30:00,11.26,11.41,11.14,11.21,1660800.0,9.0536,9.1742,8.9571,9.0134,1660800.0
2008-11-11 12:40:00,11.21,11.22,11.09,11.14,879200.0,9.0134,9.0214,8.9169,8.9571,879200.0
2008-11-11 12:50:00,11.14,11.19,11.1,11.18,514800.0,8.9571,8.9973,8.9249,8.9893,514800.0
2008-11-11 13:00:00,11.18,11.24,11.18,11.21,728400.0,8.9893,9.0375,8.9893,9.0134,728400.0
2008-11-11 13:10:00,11.21,11.27,11.18,11.27,947600.0,9.0134,9.0616,8.9893,9.0616,947600.0
2008-11-11 13:20:00,11.27,11.27,11.16,11.22,535600.0,9.0616,9.0616,8.9732,9.0214,535600.0
2008-11-11 13:30:00,11.22,11.24,11.16,11.2,643200.0,9.0214,9.0375,8.9732,9.0054,643200.0
2008-11-11 13:40:00,11.2,11.22,11.17,11.17,602000.0,9.0054,9.0214,8.9812,8.9812,602000.0
2008-11-11 13:50:00,11.17,11.28,11.16,11.24,1593600.0,8.9812,9.0697,8.9732,9.0375,1593600.0
2008-11-11 14:00:00,11.24,11.31,11.19,11.22,698800.0,9.0375,9.0938,8.9973,9.0214,698800.0
2008-11-11 14:10:00,11.22,11.41,11.22,11.4,406000.0,9.0214,9.1742,9.0214,9.1662,406000.0
2008-11-11 14:20:00,11.4,11.58,11.4,11.58,656000.0,9.1662,9.3109,9.1662,9.3109,656000.0
2008-11-11 14:30:00,11.57,11.76,11.56,11.57,1104800.0,9.3029,9.4556,9.2948,9.3029,1104800.0
2008-11-11 14:40:00,11.57,11.57,11.43,11.49,1697200.0,9.3029,9.3029,9.1903,9.2385,1697200.0
2008-11-11 14:50:00,11.49,11.52,11.43,11.49,678400.0,9.2385,9.2626,9.1903,9.2385,678400.0
2008-11-11 15:00:00,11.48,11.51,11.42,11.44,457200.0,9.2305,9.2546,9.1822,9.1983,457200.0
2008-11-11 15:10:00,11.44,11.47,11.4,11.43,702400.0,9.1983,9.2224,9.1662,9.1903,702400.0
2008-11-11 15:20:00,11.43,11.44,11.34,11.37,1602000.0,9.1903,9.1983,9.1179,9.142,1602000.0
2008-11-11 15:30:00,11.36,11.37,11.2,11.23,1304400.0,9.134,9.142,9.0054,9.0295,1304400.0
2008-11-11 15:40:00,11.24,11.35,11.22,11.35,1401200.0,9.0375,9.126,9.0214,9.126,1401200.0
2008-11-11 15:50:00,11.34,11.48,11.31,11.43,1676000.0,9.1179,9.2305,9.0938,9.1903,1676000.0
2008-11-12 09:30:00,11.29,11.44,11.13,11.15,791200.0,9.0777,9.1983,8.9491,8.9651,791200.0
2008-11-12 09:40:00,11.14,11.16,10.91,10.91,957200.0,8.9571,8.9732,8.7722,8.7722,957200.0
2008-11-12 09:50:00,10.95,11.01,10.91,10.94,1310000.0,8.8043,8.8526,8.7722,8.7963,1310000.0
2008-11-12 10:00:00,10.94,11.06,10.94,11.03,1187200.0,8.7963,8.8928,8.7963,8.8687,1187200.0
2008-11-12 10:10:00,11.03,11.19,11.03,11.06,410800.0,8.8687,8.9973,8.8687,8.8928,410800.0
2008-11-12 10:20:00,11.06,11.08,10.99,11.01,447200.0,8.8928,8.9089,8.8365,8.8526,447200.0
2008-11-12 10:30:00,11.01,11.04,10.95,10.99,549200.0,8.8526,8.8767,8.8043,8.8365,549200.0
2008-11-12 10:40:00,10.99,11.06,10.96,11.04,399600.0,8.8365,8.8928,8.8124,8.8767,399600.0
2008-11-12 10:50:00,11.03,11.12,11.03,11.11,348400.0,8.8687,8.941,8.8687,8.933,348400.0
2008-11-12 11:00:00,11.11,11.11,10.94,11.01,465600.0,8.933,8.933,8.7963,8.8526,465600.0
2008-11-12 11:10:00,11.02,11.06,10.97,11.01,259600.0,8.8606,8.8928,8.8204,8.8526,259600.0
2008-11-12 11:20:00,11.01,11.06,10.96,11.04,274000.0,8.8526,8.8928,8.8124,8.8767,274000.0
2008-11-12 11:30:00,11.05,11.08,10.94,10.94,217200.0,8.8847,8.9089,8.7963,8.7963,217200.0
2008-11-12 11:40:00,10.94,10.95,10.88,10.89,315600.0,8.7963,8.8043,8.7481,8.7561,315600.0
2008-11-12 11:50:00,10.89,10.96,10.88,10.95,254400.0,8.7561,8.8124,8.7481,8.8043,254400.0
2008-11-12 12:00:00,10.96,11.01,10.94,11.0,407600.0,8.8124,8.8526,8.7963,8.8445,407600.0
2008-11-12 12:10:00,11.0,11.07,10.99,11.04,572800.0,8.8445,8.9008,8.8365,8.8767,572800.0
2008-11-12 12:20:00,11.04,11.13,11.02,11.12,316000.0,8.8767,8.9491,8.8606,8.941,316000.0
2008-11-12 12:30:00,11.12,11.15,11.09,11.15,210400.0,8.941,8.9651,8.9169,8.9651,210400.0
2008-11-12 12:40:00,11.15,11.16,11.13,11.13,302000.0,8.9651,8.9732,8.9491,8.9491,302000.0
2008-11-12 12:50:00,11.13,11.16,11.09,11.16,126800.0,8.9491,8.9732,8.9169,8.9732,126800.0
2008-11-12 13:00:00,11.16,11.17,11.11,11.11,475600.0,8.9732,8.9812,8.933,8.933,475600.0
2008-11-12 13:10:00,11.11,11.12,11.02,11.05,173600.0,8.933,8.941,8.8606,8.8847,173600.0
2008-11-12 13:20:00,11.05,11.1,11.05,11.1,166800.0,8.8847,8.9249,8.8847,8.9249,166800.0
2008-11-12 13:30:00,11.1,11.12,11.06,11.11,225200.0,8.9249,8.941,8.8928,8.933,225200.0
2008-11-12 13:40:00,11.11,11.19,11.11,11.14,240800.0,8.933,8.9973,8.933,8.9571,240800.0
2008-11-12 13:50:00,11.13,11.13,11.03,11.07,410000.0,8.9491,8.9491,8.8687,8.9008,410000.0
2008-11-12 14:00:00,11.07,11.09,11.04,11.06,276800.0,8.9008,8.9169,8.8767,8.8928,276800.0
2008-11-12 14:10:00,11.06,11.11,11.01,11.09,302400.0,8.8928,8.933,8.8526,8.9169,302400.0
2008-11-12 14:20:00,11.08,11.15,11.08,11.11,238000.0,8.9089,8.9651,8.9089,8.933,238000.0
2008-11-12 14:30:00,11.1,11.14,11.05,11.05,236800.0,8.9249,8.9571,8.8847,8.8847,236800.0
2008-11-12 14:40:00,11.05,11.13,11.03,11.06,521600.0,8.8847,8.9491,8.8687,8.8928,521600.0
2008-11-12 14:50:00,11.06,11.06,11.02,11.03,264400.0,8.8928,8.8928,8.8606,8.8687,264400.0
2008-11-12 15:00:00,11.03,11.05,10.98,11.05,338400.0,8.8687,8.8847,8.8285,8.8847,338400.0
2008-11-12 15:10:00,11.05,11.13,11.05,11.12,407600.0,8.8847,8.9491,8.8847,8.941,407600.0
2008-11-12 15:20:00,11.11,11.15,11.08,11.14,636400.0,8.933,8.9651,8.9089,8.9571,636400.0
2008-11-12 15:30:00,11.13,11.17,11.09,11.11,744400.0,8.9491,8.9812,8.9169,8.933,744400.0
2008-11-12 15:40:00,11.11,11.23,11.1,11.16,947600.0,8.933,9.0295,8.9249,8.9732,947600.0
2008-11-12 15:50:00,11.16,11.16,11.09,11.1,1429200.0,8.9732,8.9732,8.9169,8.9249,1429200.0
2008-11-13 09:30:00,11.13,11.49,11.12,11.31,726000.0,8.9491,9.2385,8.941,9.0938,726000.0
2008-11-13 09:40:00,11.3,11.37,11.21,11.24,680400.0,9.0858,9.142,9.0134,9.0375,680400.0
2008-11-13 09:50:00,11.24,11.3,11.18,11.24,955200.0,9.0375,9.0858,8.9893,9.0375,955200.0
2008-11-13 10:00:00,11.24,11.38,11.24,11.35,436000.0,9.0375,9.1501,9.0375,9.126,436000.0
2008-11-13 10:10:00,11.35,11.4,11.34,11.36,414000.0,9.126,9.1662,9.1179,9.134,414000.0
2008-11-13 10:20:00,11.36,11.43,11.34,11.4,983200.0,9.134,9.1903,9.1179,9.1662,983200.0
2008-11-13 10:30:00,11.4,11.44,11.37,11.41,558000.0,9.1662,9.1983,9.142,9.1742,558000.0
2008-11-13 10:40:00,11.42,11.44,11.26,11.27,426800.0,9.1822,9.1983,9.0536,9.0616,426800.0
2008-11-13 10:50:00,11.26,11.37,11.26,11.35,339600.0,9.0536,9.142,9.0536,9.126,339600.0
2008-11-13 11:00:00,11.36,11.42,11.27,11.27,443600.0,9.134,9.1822,9.0616,9.0616,443600.0
2008-11-13 11:10:00,11.28,11.37,11.26,11.31,522800.0,9.0697,9.142,9.0536,9.0938,522800.0
2008-11-13 11:20:00,11.31,11.43,11.3,11.42,485600.0,9.0938,9.1903,9.0858,9.1822,485600.0
2008-11-13 11:30:00,11.42,11.45,11.35,11.35,335200.0,9.1822,9.2064,9.126,9.126,335200.0
2008-11-13 11:40:00,11.36,11.42,11.34,11.34,228800.0,9.134,9.1822,9.1179,9.1179,228800.0
2008-11-13 11:50:00,11.35,11.37,11.29,11.35,507200.0,9.126,9.142,9.0777,9.126,507200.0
2008-11-13 12:00:00,11.34,11.37,11.31,11.32,401600.0,9.1179,9.142,9.0938,9.1018,401600.0
2008-11-13 12:10:00,11.32,11.35,11.31,11.32,589600.0,9.1018,9.126,9.0938,9.1018,589600.0
2008-11-13 12:20:00,11.32,11.36,11.28,11.32,282400.0,9.1018,9.134,9.0697,9.1018,282400.0
2008-11-13 12:30:00,11.32,11.35,11.29,11.31,412800.0,9.1018,9.126,9.0777,9.0938,412800.0
2008-11-13 12:40:00,11.31,11.31,11.14,11.14,398000.0,9.0938,9.0938,8.9571,8.9571,398000.0
2008-11-13 12:50:00,11.15,11.15,10.91,10.91,918000.0,8.9651,8.9651,8.7722,8.7722,918000.0
2008-11-13 13:00:00,10.91,11.11,10.9,11.11,368400.0,8.7722,8.933,8.7641,8.933,368400.0
2008-11-13 13:10:00,11.1,11.28,11.08,11.22,339200.0,8.9249,9.0697,8.9089,9.0214,339200.0
2008-11-13 13:20:00,11.23,11.24,11.1,11.23,284400.0,9.0295,9.0375,8.9249,9.0295,284400.0
2008-11-13 13:30:00,11.23,11.4,11.22,11.37,503200.0,9.0295,9.1662,9.0214,9.142,503200.0
2008-11-13 13:40:00,11.36,11.49,11.28,11.3,455600.0,9.134,9.2385,9.0697,9.0858,455600.0
2008-11-13 13:50:00,11.3,11.5,11.27,11.31,552400.0,9.0858,9.2466,9.0616,9.0938,552400.0
2008-11-13 14:00:00,11.3,11.38,11.29,11.35,366000.0,9.0858,9.1501,9.0777,9.126,366000.0
2008-11-13 14:10:00,11.35,11.45,11.34,11.36,348000.0,9.126,9.2064,9.1179,9.134,348000.0
2008-11-13 14:20:00,11.36,11.7,11.36,11.67,616400.0,9.134,9.4074,9.134,9.3833,616400.0
2008-11-13 14:30:00,11.65,11.82,11.59,11.81,659200.0,9.3672,9.5039,9.3189,9.4958,659200.0
2008-11-13 14:40:00,11.81,11.84,11.69,11.78,624000.0,9.4958,9.5199,9.3993,9.4717,624000.0
2008-11-13 14:50:00,11.78,11.81,11.68,11.7,805600.0,9.4717,9.4958,9.3913,9.4074,805600.0
2008-11-13 15:00:00,11.7,11.72,11.56,11.58,689600.0,9.4074,9.4235,9.2948,9.3109,689600.0
2008-11-13 15:10:00,11.58,11.77,11.58,11.75,624800.0,9.3109,9.4637,9.3109,9.4476,624800.0
2008-11-13 15:20:00,11.74,11.94,11.71,11.94,870800.0,9.4395,9.6003,9.4154,9.6003,870800.0
2008-11-13 15:30:00,11.93,12.08,11.91,12.03,1042400.0,9.5923,9.7129,9.5762,9.6727,1042400.0
2008-11-13 15:40:00,12.04,12.13,12.02,12.04,1364800.0,9.6808,9.7531,9.6647,9.6808,1364800.0
2008-11-13 15:50:00,12.03,12.23,12.0,12.22,1738800.0,9.6727,9.8335,9.6486,9.8255,1738800.0
2008-11-14 09:30:00,11.96,12.0,11.49,11.96,1163200.0,9.6164,9.6486,9.2385,9.6164,1163200.0
2008-11-14 09:40:00,11.95,12.04,11.9,12.03,743600.0,9.6084,9.6808,9.5682,9.6727,743600.0
2008-11-14 09:50:00,12.05,12.13,11.96,12.06,553200.0,9.6888,9.7531,9.6164,9.6968,553200.0
2008-11-14 10:00:00,12.06,12.1,11.86,11.9,558000.0,9.6968,9.729,9.536,9.5682,558000.0
2008-11-14 10:10:00,11.9,11.97,11.82,11.84,613200.0,9.5682,9.6245,9.5039,9.5199,613200.0
2008-11-14 10:20:00,11.83,11.94,11.8,11.9,454000.0,9.5119,9.6003,9.4878,9.5682,454000.0
2008-11-14 10:30:00,11.89,11.93,11.78,11.85,642800.0,9.5601,9.5923,9.4717,9.528,642800.0
2008-11-14 10:40:00,11.85,11.88,11.81,11.85,781200.0,9.528,9.5521,9.4958,9.528,781200.0
2008-11-14 10:50:00,11.85,11.86,11.77,11.8,440800.0,9.528,9.536,9.4637,9.4878,440800.0
2008-11-14 11:00:00,11.8,11.81,11.67,11.8,412400.0,9.4878,9.4958,9.3833,9.4878,412400.0
2008-11-14 11:10:00,11.8,11.91,11.79,11.85,388400.0,9.4878,9.5762,9.4797,9.528,388400.0
2008-11-14 11:20:00,11.86,11.86,11.75,11.76,137200.0,9.536,9.536,9.4476,9.4556,137200.0
2008-11-14 11:30:00,11.77,11.77,11.69,11.71,230400.0,9.4637,9.4637,9.3993,9.4154,230400.0
2008-11-14 11:40:00,11.71,11.76,11.66,11.72,272800.0,9.4154,9.4556,9.3752,9.4235,272800.0
2008-11-14 11:50:00,11.72,11.74,11.62,11.63,188400.0,9.4235,9.4395,9.3431,9.3511,188400.0
2008-11-14 12:00:00,11.63,11.63,11.51,11.58,204800.0,9.3511,9.3511,9.2546,9.3109,204800.0
2008-11-14 12:10:00,11.58,11.61,11.56,11.58,324800.0,9.3109,9.335,9.2948,9.3109,324800.0
2008-11-14 12:20:00,11.58,11.7,11.58,11.66,225200.0,9.3109,9.4074,9.3109,9.3752,225200.0
2008-11-14 12:30:00,11.65,11.73,11.59,11.7,118800.0,9.3672,9.4315,9.3189,9.4074,118800.0
2008-11-14 12:40:00,11.71,11.76,11.68,11.68,135200.0,9.4154,9.4556,9.3913,9.3913,135200.0
2008-11-14 12:50:00,11.69,11.8,11.68,11.75,160000.0,9.3993,9.4878,9.3913,9.4476,160000.0
2008-11-14 13:00:00,11.76,11.76,11.63,11.66,142400.0,9.4556,9.4556,9.3511,9.3752,142400.0
2008-11-14 13:10:00,11.66,11.67,11.59,11.66,183600.0,9.3752,9.3833,9.3189,9.3752,183600.0
2008-11-14 13:20:00,11.65,11.77,11.6,11.76,293200.0,9.3672,9.4637,9.327,9.4556,293200.0
2008-11-14 13:30:00,11.75,11.79,11.67,11.69,292800.0,9.4476,9.4797,9.3833,9.3993,292800.0
2008-11-14 13:40:00,11.69,11.73,11.62,11.72,335200.0,9.3993,9.4315,9.3431,9.4235,335200.0
2008-11-14 13:50:00,11.73,11.79,11.69,11.7,202800.0,9.4315,9.4797,9.3993,9.4074,202800.0
2008-11-14 14:00:00,11.69,11.8,11.67,11.74,350400.0,9.3993,9.4878,9.3833,9.4395,350400.0
2008-11-14 14:10:00,11.75,11.9,11.71,11.89,235200.0,9.4476,9.5682,9.4154,9.5601,235200.0
2008-11-14 14:20:00,11.89,11.95,11.83,11.85,299600.0,9.5601,9.6084,9.5119,9.528,299600.0
2008-11-14 14:30:00,11.85,11.91,11.77,11.87,292000.0,9.528,9.5762,9.4637,9.5441,292000.0
2008-11-14 14:40:00,11.88,12.03,11.88,11.97,448400.0,9.5521,9.6727,9.5521,9.6245,448400.0
2008-11-14 14:50:00,11.96,12.16,11.94,12.15,482000.0,9.6164,9.7772,9.6003,9.7692,482000.0
2008-11-14 15:00:00,12.15,12.15,12.0,12.11,482000.0,9.7692,9.7692,9.6486,9.737,482000.0
2008-11-14 15:10:00,12.1,12.1,11.93,11.94,423200.0,9.729,9.729,9.5923,9.6003,423200.0
2008-11-14 15:20:00,11.94,12.01,11.81,11.88,402400.0,9.6003,9.6566,9.4958,9.5521,402400.0
2008-11-14 15:30:00,11.88,11.89,11.69,11.74,490000.0,9.5521,9.5601,9.3993,9.4395,490000.0
2008-11-14 15:40:00,11.74,11.83,11.66,11.8,502400.0,9.4395,9.5119,9.3752,9.4878,502400.0
2008-11-14 15:50:00,11.8,11.82,11.6,11.62,1240400.0,9.4878,9.5039,9.327,9.3431,1240400.0
2008-11-17 09:30:00,11.51,11.77,11.5,11.73,519200.0,9.2546,9.4637,9.2466,9.4315,519200.0
2008-11-17 09:40:00,11.73,11.73,11.53,11.55,318000.0,9.4315,9.4315,9.2707,9.2868,318000.0
2008-11-17 09:50:00,11.55,11.6,11.51,11.56,256400.0,9.2868,9.327,9.2546,9.2948,256400.0
2008-11-17 10:00:00,11.55,11.63,11.54,11.62,403200.0,9.2868,9.3511,9.2787,9.3431,403200.0
2008-11-17 10:10:00,11.62,11.63,11.55,11.56,618000.0,9.3431,9.3511,9.2868,9.2948,618000.0
2008-11-17 10:20:00,11.55,11.67,11.54,11.65,490800.0,9.2868,9.3833,9.2787,9.3672,490800.0
2008-11-17 10:30:00,11.66,11.7,11.59,11.67,371200.0,9.3752,9.4074,9.3189,9.3833,371200.0
2008-11-17 10:40:00,11.67,11.69,11.6,11.62,382000.0,9.3833,9.3993,9.327,9.3431,382000.0
2008-11-17 10:50:00,11.62,11.63,11.57,11.57,222800.0,9.3431,9.3511,9.3029,9.3029,222800.0
2008-11-17 11:00:00,11.58,11.67,11.57,11.62,239200.0,9.3109,9.3833,9.3029,9.3431,239200.0
2008-11-17 11:10:00,11.62,11.64,11.61,11.63,423600.0,9.3431,9.3591,9.335,9.3511,423600.0
2008-11-17 11:20:00,11.64,11.74,11.63,11.71,310800.0,9.3591,9.4395,9.3511,9.4154,310800.0
2008-11-17 11:30:00,11.72,11.84,11.7,11.83,354000.0,9.4235,9.5199,9.4074,9.5119,354000.0
2008-11-17 11:40:00,11.83,11.86,11.67,11.86,348400.0,9.5119,9.536,9.3833,9.536,348400.0
2008-11-17 11:50:00,11.85,11.96,11.84,11.92,249600.0,9.528,9.6164,9.5199,9.5843,249600.0
2008-11-17 12:00:00,11.92,11.98,11.84,11.94,278400.0,9.5843,9.6325,9.5199,9.6003,278400.0
2008-11-17 12:10:00,11.94,11.97,11.91,11.97,374000.0,9.6003,9.6245,9.5762,9.6245,374000.0
2008-11-17 12:20:00,11.97,12.0,11.94,11.99,426400.0,9.6245,9.6486,9.6003,9.6406,426400.0
2008-11-17 12:30:00,11.99,12.01,11.92,11.94,511600.0,9.6406,9.6566,9.5843,9.6003,511600.0
2008-11-17 12:40:00,11.93,12.0,11.91,11.99,338800.0,9.5923,9.6486,9.5762,9.6406,338800.0
2008-11-17 12:50:00,11.99,11.99,11.92,11.92,232400.0,9.6406,9.6406,9.5843,9.5843,232400.0
2008-11-17 13:00:00,11.92,11.93,11.88,11.92,366400.0,9.5843,9.5923,9.5521,9.5843,366400.0
2008-11-17 13:10:00,11.92,11.95,11.9,11.93,326400.0,9.5843,9.6084,9.5682,9.5923,326400.0
2008-11-17 13:20:00,11.93,11.98,11.9,11.96,338800.0,9.5923,9.6325,9.5682,9.6164,338800.0
2008-11-17 13:30:00,11.96,11.97,11.77,11.77,276400.0,9.6164,9.6245,9.4637,9.4637,276400.0
2008-11-17 13:40:00,11.77,11.82,11.75,11.79,262800.0,9.4637,9.5039,9.4476,9.4797,262800.0
2008-11-17 13:50:00,11.78,11.91,11.77,11.89,341600.0,9.4717,9.5762,9.4637,9.5601,341600.0
2008-11-17 14:00:00,11.88,11.9,11.77,11.87,308000.0,9.5521,9.5682,9.4637,9.5441,308000.0
2008-11-17 14:10:00,11.87,11.94,11.83,11.88,252800.0,9.5441,9.6003,9.5119,9.5521,252800.0
2008-11-17 14:20:00,11.88,11.94,11.76,11.78,272000.0,9.5521,9.6003,9.4556,9.4717,272000.0
2008-11-17 14:30:00,11.78,11.82,11.75,11.82,666000.0,9.4717,9.5039,9.4476,9.5039,666000.0
2008-11-17 14:40:00,11.81,11.9,11.77,11.78,258400.0,9.4958,9.5682,9.4637,9.4717,258400.0
2008-11-17 14:50:00,11.78,11.79,11.68,11.69,436800.0,9.4717,9.4797,9.3913,9.3993,436800.0
2008-11-17 15:00:00,11.69,11.76,11.65,11.74,428000.0,9.3993,9.4556,9.3672,9.4395,428000.0
2008-11-17 15:10:00,11.74,11.79,11.65,11.76,533200.0,9.4395,9.4797,9.3672,9.4556,533200.0
2008-11-17 15:20:00,11.76,11.79,11.68,11.77,343200.0,9.4556,9.4797,9.3913,9.4637,343200.0
2008-11-17 15:30:00,11.77,11.79,11.63,11.68,492400.0,9.4637,9.4797,9.3511,9.3913,492400.0
2008-11-17 15:40:00,11.69,11.72,11.61,11.63,718400.0,9.3993,9.4235,9.335,9.3511,718400.0
2008-11-17 15:50:00,11.63,11.66,11.54,11.56,1096800.0,9.3511,9.3752,9.2787,9.2948,1096800.0
2008-11-18 09:30:00,11.53,11.81,11.51,11.67,659600.0,9.2707,9.4958,9.2546,9.3833,659600.0
2008-11-18 09:40:00,11.67,11.85,11.67,11.84,714000.0,9.3833,9.528,9.3833,9.5199,714000.0
2008-11-18 09:50:00,11.85,11.86,11.68,11.7,416800.0,9.528,9.536,9.3913,9.4074,416800.0
2008-11-18 10:00:00,11.69,11.69,11.5,11.52,337200.0,9.3993,9.3993,9.2466,9.2626,337200.0
2008-11-18 10:10:00,11.51,11.6,11.5,11.6,661200.0,9.2546,9.327,9.2466,9.327,661200.0
2008-11-18 10:20:00,11.6,11.71,11.56,11.71,255200.0,9.327,9.4154,9.2948,9.4154,255200.0
2008-11-18 10:30:00,11.7,11.75,11.64,11.68,238400.0,9.4074,9.4476,9.3591,9.3913,238400.0
2008-11-18 10:40:00,11.68,11.69,11.56,11.62,204400.0,9.3913,9.3993,9.2948,9.3431,204400.0
2008-11-18 10:50:00,11.61,11.63,11.53,11.61,250000.0,9.335,9.3511,9.2707,9.335,250000.0
2008-11-18 11:00:00,11.61,11.61,11.46,11.5,325200.0,9.335,9.335,9.2144,9.2466,325200.0
2008-11-18 11:10:00,11.49,11.52,11.45,11.49,273200.0,9.2385,9.2626,9.2064,9.2385,273200.0
2008-11-18 11:20:00,11.5,11.53,11.44,11.52,187200.0,9.2466,9.2707,9.1983,9.2626,187200.0
2008-11-18 11:30:00,11.52,11.59,11.47,11.56,283600.0,9.2626,9.3189,9.2224,9.2948,283600.0
2008-11-18 11:40:00,11.56,11.56,11.51,11.54,194400.0,9.2948,9.2948,9.2546,9.2787,194400.0
2008-11-18 11:50:00,11.54,11.72,11.54,11.68,422800.0,9.2787,9.4235,9.2787,9.3913,422800.0
2008-11-18 12:00:00,11.67,11.67,11.5,11.5,312800.0,9.3833,9.3833,9.2466,9.2466,312800.0
2008-11-18 12:10:00,11.5,11.58,11.5,11.55,163200.0,9.2466,9.3109,9.2466,9.2868,163200.0
2008-11-18 12:20:00,11.55,11.55,11.47,11.49,165200.0,9.2868,9.2868,9.2224,9.2385,165200.0
2008-11-18 12:30:00,11.49,11.49,11.42,11.43,228000.0,9.2385,9.2385,9.1822,9.1903,228000.0
2008-11-18 12:40:00,11.42,11.43,11.32,11.37,338800.0,9.1822,9.1903,9.1018,9.142,338800.0
2008-11-18 12:50:00,11.37,11.4,11.3,11.4,190000.0,9.142,9.1662,9.0858,9.1662,190000.0
2008-11-18 13:00:00,11.4,11.4,11.31,11.35,201600.0,9.1662,9.1662,9.0938,9.126,201600.0
2008-11-18 13:10:00,11.35,11.36,11.28,11.29,152800.0,9.126,9.134,9.0697,9.0777,152800.0
2008-11-18 13:20:00,11.31,11.37,11.31,11.37,169600.0,9.0938,9.142,9.0938,9.142,169600.0
2008-11-18 13:30:00,11.37,11.37,11.22,11.22,299200.0,9.142,9.142,9.0214,9.0214,299200.0
2008-11-18 13:40:00,11.23,11.28,11.19,11.23,324400.0,9.0295,9.0697,8.9973,9.0295,324400.0
2008-11-18 13:50:00,11.22,11.35,11.22,11.35,184800.0,9.0214,9.126,9.0214,9.126,184800.0
2008-11-18 14:00:00,11.35,11.35,11.21,11.22,321600.0,9.126,9.126,9.0134,9.0214,321600.0
2008-11-18 14:10:00,11.21,11.28,11.19,11.26,418400.0,9.0134,9.0697,8.9973,9.0536,418400.0
2008-11-18 14:20:00,11.26,11.34,11.24,11.29,228400.0,9.0536,9.1179,9.0375,9.0777,228400.0
2008-11-18 14:30:00,11.29,11.29,11.23,11.25,202800.0,9.0777,9.0777,9.0295,9.0456,202800.0
2008-11-18 14:40:00,11.25,11.29,11.16,11.18,263200.0,9.0456,9.0777,8.9732,8.9893,263200.0
2008-11-18 14:50:00,11.18,11.24,11.14,11.2,337200.0,8.9893,9.0375,8.9571,9.0054,337200.0
2008-11-18 15:00:00,11.2,11.36,11.2,11.36,348800.0,9.0054,9.134,9.0054,9.134,348800.0
2008-11-18 15:10:00,11.36,11.46,11.33,11.43,1112800.0,9.134,9.2144,9.1099,9.1903,1112800.0
2008-11-18 15:20:00,11.43,11.56,11.31,11.38,539200.0,9.1903,9.2948,9.0938,9.1501,539200.0
2008-11-18 15:30:00,11.38,11.39,11.26,11.33,683200.0,9.1501,9.1581,9.0536,9.1099,683200.0
2008-11-18 15:40:00,11.34,11.6,11.34,11.6,1448400.0,9.1179,9.327,9.1179,9.327,1448400.0
2008-11-18 15:50:00,11.6,11.7,11.56,11.66,2628400.0,9.327,9.4074,9.2948,9.3752,2628400.0
2008-11-19 09:30:00,11.63,11.81,11.56,11.65,555600.0,9.3511,9.4958,9.2948,9.3672,555600.0
2008-11-19 09:40:00,11.66,11.72,11.45,11.53,312800.0,9.3752,9.4235,9.2064,9.2707,312800.0
2008-11-19 09:50:00,11.52,11.58,11.45,11.51,406400.0,9.2626,9.3109,9.2064,9.2546,406400.0
2008-11-19 10:00:00,11.51,11.59,11.46,11.58,364400.0,9.2546,9.3189,9.2144,9.3109,364400.0
2008-11-19 10:10:00,11.58,11.65,11.49,11.49,402400.0,9.3109,9.3672,9.2385,9.2385,402400.0
2008-11-19 10:20:00,11.5,11.6,11.49,11.52,428400.0,9.2466,9.327,9.2385,9.2626,428400.0
2008-11-19 10:30:00,11.52,11.52,11.43,11.49,410400.0,9.2626,9.2626,9.1903,9.2385,410400.0
2008-11-19 10:40:00,11.49,11.51,11.4,11.41,354800.0,9.2385,9.2546,9.1662,9.1742,354800.0
2008-11-19 10:50:00,11.41,11.46,11.35,11.36,233600.0,9.1742,9.2144,9.126,9.134,233600.0
2008-11-19 11:00:00,11.36,11.41,11.33,11.41,212800.0,9.134,9.1742,9.1099,9.1742,212800.0
2008-11-19 11:10:00,11.41,11.41,11.3,11.34,282800.0,9.1742,9.1742,9.0858,9.1179,282800.0
2008-11-19 11:20:00,11.34,11.34,11.18,11.21,295200.0,9.1179,9.1179,8.9893,9.0134,295200.0
2008-11-19 11:30:00,11.22,11.24,11.18,11.2,226400.0,9.0214,9.0375,8.9893,9.0054,226400.0
2008-11-19 11:40:00,11.21,11.26,11.19,11.25,174800.0,9.0134,9.0536,8.9973,9.0456,174800.0
2008-11-19 11:50:00,11.25,11.35,11.24,11.29,346800.0,9.0456,9.126,9.0375,9.0777,346800.0
2008-11-19 12:00:00,11.29,11.34,11.26,11.31,287600.0,9.0777,9.1179,9.0536,9.0938,287600.0
2008-11-19 12:10:00,11.31,11.31,11.18,11.19,238000.0,9.0938,9.0938,8.9893,8.9973,238000.0
2008-11-19 12:20:00,11.18,11.24,11.17,11.18,246400.0,8.9893,9.0375,8.9812,8.9893,246400.0
2008-11-19 12:30:00,11.18,11.32,11.18,11.32,211600.0,8.9893,9.1018,8.9893,9.1018,211600.0
2008-11-19 12:40:00,11.32,11.37,11.3,11.31,183600.0,9.1018,9.142,9.0858,9.0938,183600.0
2008-11-19 12:50:00,11.31,11.33,11.26,11.29,143200.0,9.0938,9.1099,9.0536,9.0777,143200.0
2008-11-19 13:00:00,11.29,11.35,11.27,11.27,150000.0,9.0777,9.126,9.0616,9.0616,150000.0
2008-11-19 13:10:00,11.27,11.3,11.22,11.24,120000.0,9.0616,9.0858,9.0214,9.0375,120000.0
2008-11-19 13:20:00,11.24,11.25,11.19,11.19,104000.0,9.0375,9.0456,8.9973,8.9973,104000.0
2008-11-19 13:30:00,11.19,11.21,11.15,11.19,261600.0,8.9973,9.0134,8.9651,8.9973,261600.0
2008-11-19 13:40:00,11.19,11.34,11.19,11.31,319200.0,8.9973,9.1179,8.9973,9.0938,319200.0
2008-11-19 13:50:00,11.31,11.4,11.28,11.34,314800.0,9.0938,9.1662,9.0697,9.1179,314800.0
2008-11-19 14:00:00,11.35,11.35,11.24,11.28,402800.0,9.126,9.126,9.0375,9.0697,402800.0
2008-11-19 14:10:00,11.28,11.34,11.24,11.25,184000.0,9.0697,9.1179,9.0375,9.0456,184000.0
2008-11-19 14:20:00,11.25,11.32,11.23,11.25,294000.0,9.0456,9.1018,9.0295,9.0456,294000.0
2008-11-19 14:30:00,11.25,11.28,11.17,11.19,271200.0,9.0456,9.0697,8.9812,8.9973,271200.0
2008-11-19 14:40:00,11.19,11.42,11.18,11.39,678400.0,8.9973,9.1822,8.9893,9.1581,678400.0
2008-11-19 14:50:00,11.39,11.42,11.32,11.38,381200.0,9.1581,9.1822,9.1018,9.1501,381200.0
2008-11-19 15:00:00,11.38,11.4,11.26,11.38,526000.0,9.1501,9.1662,9.0536,9.1501,526000.0
2008-11-19 15:10:00,11.37,11.41,11.25,11.28,514000.0,9.142,9.1742,9.0456,9.0697,514000.0
2008-11-19 15:20:00,11.28,11.3,11.19,11.23,736000.0,9.0697,9.0858,8.9973,9.0295,736000.0
2008-11-19 15:30:00,11.23,11.24,11.08,11.09,761200.0,9.0295,9.0375,8.9089,8.9169,761200.0
2008-11-19 15:40:00,11.09,11.13,10.96,11.0,1084800.0,8.9169,8.9491,8.8124,8.8445,1084800.0
2008-11-19 15:50:00,11.0,11.03,10.94,10.95,1328000.0,8.8445,8.8687,8.7963,8.8043,1328000.0
2008-11-20 09:30:00,10.82,11.1,10.7,10.99,732400.0,8.6998,8.9249,8.6033,8.8365,732400.0
2008-11-20 09:40:00,10.99,11.0,10.67,10.82,713200.0,8.8365,8.8445,8.5792,8.6998,713200.0
2008-11-20 09:50:00,10.88,11.05,10.87,11.03,415600.0,8.7481,8.8847,8.74,8.8687,415600.0
2008-11-20 10:00:00,11.03,11.07,10.97,11.04,571200.0,8.8687,8.9008,8.8204,8.8767,571200.0
2008-11-20 10:10:00,11.04,11.1,11.0,11.09,509200.0,8.8767,8.9249,8.8445,8.9169,509200.0
2008-11-20 10:20:00,11.09,11.31,11.09,11.29,555200.0,8.9169,9.0938,8.9169,9.0777,555200.0
2008-11-20 10:30:00,11.3,11.39,11.19,11.22,699600.0,9.0858,9.1581,8.9973,9.0214,699600.0
2008-11-20 10:40:00,11.22,11.45,11.2,11.37,636000.0,9.0214,9.2064,9.0054,9.142,636000.0
2008-11-20 10:50:00,11.37,11.45,11.28,11.45,553200.0,9.142,9.2064,9.0697,9.2064,553200.0
2008-11-20 11:00:00,11.45,11.61,11.39,11.51,833200.0,9.2064,9.335,9.1581,9.2546,833200.0
2008-11-20 11:10:00,11.5,11.56,11.43,11.48,456000.0,9.2466,9.2948,9.1903,9.2305,456000.0
2008-11-20 11:20:00,11.48,11.52,11.43,11.49,670000.0,9.2305,9.2626,9.1903,9.2385,670000.0
2008-11-20 11:30:00,11.49,11.53,11.45,11.51,729200.0,9.2385,9.2707,9.2064,9.2546,729200.0
2008-11-20 11:40:00,11.5,11.6,11.5,11.55,544000.0,9.2466,9.327,9.2466,9.2868,544000.0
2008-11-20 11:50:00,11.56,11.56,11.46,11.47,415200.0,9.2948,9.2948,9.2144,9.2224,415200.0
2008-11-20 12:00:00,11.46,11.46,11.32,11.33,576800.0,9.2144,9.2144,9.1018,9.1099,576800.0
2008-11-20 12:10:00,11.33,11.43,11.31,11.42,539200.0,9.1099,9.1903,9.0938,9.1822,539200.0
2008-11-20 12:20:00,11.43,11.69,11.42,11.68,616800.0,9.1903,9.3993,9.1822,9.3913,616800.0
2008-11-20 12:30:00,11.69,11.84,11.66,11.75,962400.0,9.3993,9.5199,9.3752,9.4476,962400.0
2008-11-20 12:40:00,11.76,11.96,11.76,11.92,777200.0,9.4556,9.6164,9.4556,9.5843,777200.0
2008-11-20 12:50:00,11.92,11.94,11.68,11.7,589200.0,9.5843,9.6003,9.3913,9.4074,589200.0
2008-11-20 13:00:00,11.69,11.69,11.53,11.59,404000.0,9.3993,9.3993,9.2707,9.3189,404000.0
2008-11-20 13:10:00,11.59,11.7,11.52,11.52,466000.0,9.3189,9.4074,9.2626,9.2626,466000.0
2008-11-20 13:20:00,11.52,11.66,11.44,11.56,512000.0,9.2626,9.3752,9.1983,9.2948,512000.0
2008-11-20 13:30:00,11.56,11.57,11.4,11.46,684400.0,9.2948,9.3029,9.1662,9.2144,684400.0
2008-11-20 13:40:00,11.44,11.55,11.43,11.52,696800.0,9.1983,9.2868,9.1903,9.2626,696800.0
2008-11-20 13:50:00,11.51,11.56,11.47,11.5,560800.0,9.2546,9.2948,9.2224,9.2466,560800.0
2008-11-20 14:00:00,11.5,11.51,11.43,11.46,620800.0,9.2466,9.2546,9.1903,9.2144,620800.0
2008-11-20 14:10:00,11.46,11.51,11.36,11.36,362800.0,9.2144,9.2546,9.134,9.134,362800.0
2008-11-20 14:20:00,11.37,11.38,11.25,11.27,666000.0,9.142,9.1501,9.0456,9.0616,666000.0
2008-11-20 14:30:00,11.27,11.35,11.24,11.32,583600.0,9.0616,9.126,9.0375,9.1018,583600.0
2008-11-20 14:40:00,11.33,11.39,11.26,11.27,410800.0,9.1099,9.1581,9.0536,9.0616,410800.0
2008-11-20 14:50:00,11.26,11.29,11.22,11.26,726800.0,9.0536,9.0777,9.0214,9.0536,726800.0
2008-11-20 15:00:00,11.26,11.33,11.21,11.26,863200.0,9.0536,9.1099,9.0134,9.0536,863200.0
2008-11-20 15:10:00,11.26,11.29,11.11,11.14,870400.0,9.0536,9.0777,8.933,8.9571,870400.0
2008-11-20 15:20:00,11.14,11.2,11.04,11.09,835200.0,8.9571,9.0054,8.8767,8.9169,835200.0
2008-11-20 15:30:00,11.08,11.16,10.96,10.97,797600.0,8.9089,8.9732,8.8124,8.8204,797600.0
2008-11-20 15:40:00,10.97,11.06,10.85,10.96,1067200.0,8.8204,8.8928,8.7239,8.8124,1067200.0
2008-11-20 15:50:00,10.96,10.97,10.81,10.91,1609200.0,8.8124,8.8204,8.6918,8.7722,1609200.0
2008-11-21 09:30:00,11.1,11.39,10.94,11.03,1363200.0,8.9249,9.1581,8.7963,8.8687,1363200.0
2008-11-21 09:40:00,11.0,11.28,11.0,11.26,568400.0,8.8445,9.0697,8.8445,9.0536,568400.0
2008-11-21 09:50:00,11.26,11.29,11.05,11.12,655600.0,9.0536,9.0777,8.8847,8.941,655600.0
2008-11-21 10:00:00,11.12,11.31,11.05,11.31,623200.0,8.941,9.0938,8.8847,9.0938,623200.0
2008-11-21 10:10:00,11.31,11.32,11.14,11.26,463200.0,9.0938,9.1018,8.9571,9.0536,463200.0
2008-11-21 10:20:00,11.27,11.38,11.21,11.22,553200.0,9.0616,9.1501,9.0134,9.0214,553200.0
2008-11-21 10:30:00,11.23,11.34,11.23,11.33,428400.0,9.0295,9.1179,9.0295,9.1099,428400.0
2008-11-21 10:40:00,11.33,11.42,11.26,11.35,507600.0,9.1099,9.1822,9.0536,9.126,507600.0
2008-11-21 10:50:00,11.35,11.4,11.23,11.28,341200.0,9.126,9.1662,9.0295,9.0697,341200.0
2008-11-21 11:00:00,11.28,11.33,11.22,11.27,869600.0,9.0697,9.1099,9.0214,9.0616,869600.0
2008-11-21 11:10:00,11.27,11.38,11.26,11.37,461200.0,9.0616,9.1501,9.0536,9.142,461200.0
2008-11-21 11:20:00,11.37,11.55,11.35,11.54,545600.0,9.142,9.2868,9.126,9.2787,545600.0
2008-11-21 11:30:00,11.55,11.66,11.53,11.59,466000.0,9.2868,9.3752,9.2707,9.3189,466000.0
2008-11-21 11:40:00,11.6,11.72,11.59,11.62,514400.0,9.327,9.4235,9.3189,9.3431,514400.0
2008-11-21 11:50:00,11.6,11.64,11.4,11.44,813600.0,9.327,9.3591,9.1662,9.1983,813600.0
2008-11-21 12:00:00,11.44,11.61,11.38,11.55,627600.0,9.1983,9.335,9.1501,9.2868,627600.0
2008-11-21 12:10:00,11.56,11.65,11.49,11.49,350400.0,9.2948,9.3672,9.2385,9.2385,350400.0
2008-11-21 12:20:00,11.49,11.62,11.48,11.58,389600.0,9.2385,9.3431,9.2305,9.3109,389600.0
2008-11-21 12:30:00,11.6,11.7,11.56,11.67,325200.0,9.327,9.4074,9.2948,9.3833,325200.0
2008-11-21 12:40:00,11.67,11.71,11.57,11.58,302400.0,9.3833,9.4154,9.3029,9.3109,302400.0
2008-11-21 12:50:00,11.58,11.65,11.58,11.6,218800.0,9.3109,9.3672,9.3109,9.327,218800.0
2008-11-21 13:00:00,11.6,11.61,11.49,11.55,214000.0,9.327,9.335,9.2385,9.2868,214000.0
2008-11-21 13:10:00,11.55,11.59,11.49,11.52,238400.0,9.2868,9.3189,9.2385,9.2626,238400.0
2008-11-21 13:20:00,11.52,11.52,11.4,11.46,224800.0,9.2626,9.2626,9.1662,9.2144,224800.0
2008-11-21 13:30:00,11.46,11.49,11.4,11.45,170400.0,9.2144,9.2385,9.1662,9.2064,170400.0
2008-11-21 13:40:00,11.45,11.53,11.36,11.38,218800.0,9.2064,9.2707,9.134,9.1501,218800.0
2008-11-21 13:50:00,11.38,11.43,11.3,11.3,293200.0,9.1501,9.1903,9.0858,9.0858,293200.0
2008-11-21 14:00:00,11.3,11.45,11.26,11.38,440000.0,9.0858,9.2064,9.0536,9.1501,440000.0
2008-11-21 14:10:00,11.39,11.42,11.34,11.39,282000.0,9.1581,9.1822,9.1179,9.1581,282000.0
2008-11-21 14:20:00,11.39,11.51,11.34,11.34,475600.0,9.1581,9.2546,9.1179,9.1179,475600.0
2008-11-21 14:30:00,11.33,11.33,11.24,11.26,786400.0,9.1099,9.1099,9.0375,9.0536,786400.0
2008-11-21 14:40:00,11.27,11.35,11.24,11.33,854800.0,9.0616,9.126,9.0375,9.1099,854800.0
2008-11-21 14:50:00,11.33,11.33,11.19,11.21,925600.0,9.1099,9.1099,8.9973,9.0134,925600.0
2008-11-21 15:00:00,11.21,11.45,11.21,11.38,864000.0,9.0134,9.2064,9.0134,9.1501,864000.0
2008-11-21 15:10:00,11.38,11.71,11.35,11.69,1451200.0,9.1501,9.4154,9.126,9.3993,1451200.0
2008-11-21 15:20:00,11.69,11.71,11.56,11.64,775600.0,9.3993,9.4154,9.2948,9.3591,775600.0
2008-11-21 15:30:00,11.64,11.85,11.57,11.77,743200.0,9.3591,9.528,9.3029,9.4637,743200.0
2008-11-21 15:40:00,11.78,11.81,11.56,11.73,1217600.0,9.4717,9.4958,9.2948,9.4315,1217600.0
2008-11-21 15:50:00,11.73,12.04,11.67,11.96,2190400.0,9.4315,9.6808,9.3833,9.6164,2190400.0
2008-11-24 09:30:00,12.05,12.47,11.97,12.39,1092000.0,9.6888,10.0265,9.6245,9.9622,1092000.0
2008-11-24 09:40:00,12.38,12.38,12.16,12.34,672000.0,9.9541,9.9541,9.7772,9.922,672000.0
2008-11-24 09:50:00,12.34,12.45,12.21,12.43,507200.0,9.922,10.0104,9.8174,9.9943,507200.0
2008-11-24 10:00:00,12.44,12.66,12.44,12.59,723200.0,10.0024,10.1793,10.0024,10.123,723200.0
2008-11-24 10:10:00,12.6,12.65,12.49,12.54,434400.0,10.131,10.1712,10.0426,10.0828,434400.0
2008-11-24 10:20:00,12.54,12.55,12.46,12.53,369600.0,10.0828,10.0908,10.0185,10.0747,369600.0
2008-11-24 10:30:00,12.53,12.63,12.48,12.51,370400.0,10.0747,10.1551,10.0345,10.0587,370400.0
2008-11-24 10:40:00,12.51,12.58,12.45,12.46,294400.0,10.0587,10.1149,10.0104,10.0185,294400.0
2008-11-24 10:50:00,12.46,12.47,12.38,12.46,304000.0,10.0185,10.0265,9.9541,10.0185,304000.0
2008-11-24 11:00:00,12.47,12.52,12.37,12.4,331600.0,10.0265,10.0667,9.9461,9.9702,331600.0
2008-11-24 11:10:00,12.4,12.49,12.38,12.43,263200.0,9.9702,10.0426,9.9541,9.9943,263200.0
2008-11-24 11:20:00,12.43,12.53,12.39,12.49,253600.0,9.9943,10.0747,9.9622,10.0426,253600.0
2008-11-24 11:30:00,12.47,12.53,12.36,12.37,433200.0,10.0265,10.0747,9.938,9.9461,433200.0
2008-11-24 11:40:00,12.37,12.38,12.27,12.36,388000.0,9.9461,9.9541,9.8657,9.938,388000.0
2008-11-24 11:50:00,12.36,12.42,12.3,12.32,300000.0,9.938,9.9863,9.8898,9.9059,300000.0
2008-11-24 12:00:00,12.32,12.38,12.28,12.33,190400.0,9.9059,9.9541,9.8737,9.9139,190400.0
2008-11-24 12:10:00,12.33,12.33,12.21,12.25,312000.0,9.9139,9.9139,9.8174,9.8496,312000.0
2008-11-24 12:20:00,12.24,12.28,12.17,12.23,240800.0,9.8416,9.8737,9.7853,9.8335,240800.0
2008-11-24 12:30:00,12.23,12.35,12.22,12.27,241200.0,9.8335,9.93,9.8255,9.8657,241200.0
2008-11-24 12:40:00,12.26,12.38,12.24,12.37,160800.0,9.8576,9.9541,9.8416,9.9461,160800.0
2008-11-24 12:50:00,12.38,12.44,12.37,12.39,159600.0,9.9541,10.0024,9.9461,9.9622,159600.0
2008-11-24 13:00:00,12.39,12.48,12.39,12.44,234000.0,9.9622,10.0345,9.9622,10.0024,234000.0
2008-11-24 13:10:00,12.44,12.46,12.38,12.4,155200.0,10.0024,10.0185,9.9541,9.9702,155200.0
2008-11-24 13:20:00,12.4,12.41,12.33,12.39,198400.0,9.9702,9.9783,9.9139,9.9622,198400.0
2008-11-24 13:30:00,12.38,12.44,12.34,12.42,273600.0,9.9541,10.0024,9.922,9.9863,273600.0
2008-11-24 13:40:00,12.42,12.43,12.39,12.4,186800.0,9.9863,9.9943,9.9622,9.9702,186800.0
2008-11-24 13:50:00,12.4,12.5,12.39,12.49,285600.0,9.9702,10.0506,9.9622,10.0426,285600.0
2008-11-24 14:00:00,12.49,12.5,12.34,12.38,272800.0,10.0426,10.0506,9.922,9.9541,272800.0
2008-11-24 14:10:00,12.38,12.46,12.34,12.45,272800.0,9.9541,10.0185,9.922,10.0104,272800.0
2008-11-24 14:20:00,12.46,12.57,12.44,12.55,304400.0,10.0185,10.1069,10.0024,10.0908,304400.0
2008-11-24 14:30:00,12.55,12.61,12.54,12.6,321600.0,10.0908,10.1391,10.0828,10.131,321600.0
2008-11-24 14:40:00,12.6,12.61,12.47,12.49,346000.0,10.131,10.1391,10.0265,10.0426,346000.0
2008-11-24 14:50:00,12.49,12.67,12.49,12.64,484000.0,10.0426,10.1873,10.0426,10.1632,484000.0
2008-11-24 15:00:00,12.65,12.75,12.63,12.74,490400.0,10.1712,10.2516,10.1551,10.2436,490400.0
2008-11-24 15:10:00,12.74,12.74,12.68,12.72,904000.0,10.2436,10.2436,10.1953,10.2275,904000.0
2008-11-24 15:20:00,12.72,12.74,12.67,12.73,744400.0,10.2275,10.2436,10.1873,10.2355,744400.0
2008-11-24 15:30:00,12.74,12.75,12.61,12.68,762800.0,10.2436,10.2516,10.1391,10.1953,762800.0
2008-11-24 15:40:00,12.69,12.74,12.63,12.65,1414400.0,10.2034,10.2436,10.1551,10.1712,1414400.0
2008-11-24 15:50:00,12.65,12.66,12.39,12.55,1242400.0,10.1712,10.1793,9.9622,10.0908,1242400.0
2008-11-25 09:30:00,12.82,13.11,12.82,13.0,1567600.0,10.3079,10.5411,10.3079,10.4526,1567600.0
2008-11-25 09:40:00,13.0,13.04,12.9,12.99,1131600.0,10.4526,10.4848,10.3722,10.4446,1131600.0
2008-11-25 09:50:00,12.99,13.05,12.95,13.04,624000.0,10.4446,10.4928,10.4124,10.4848,624000.0
2008-11-25 10:00:00,13.04,13.19,13.04,13.13,788000.0,10.4848,10.6054,10.4848,10.5572,788000.0
2008-11-25 10:10:00,13.14,13.15,12.94,12.97,763200.0,10.5652,10.5732,10.4044,10.4285,763200.0
2008-11-25 10:20:00,12.97,13.02,12.93,13.01,450400.0,10.4285,10.4687,10.3964,10.4607,450400.0
2008-11-25 10:30:00,13.01,13.03,12.97,12.98,379600.0,10.4607,10.4768,10.4285,10.4366,379600.0
2008-11-25 10:40:00,12.98,12.99,12.65,12.66,329200.0,10.4366,10.4446,10.1712,10.1793,329200.0
2008-11-25 10:50:00,12.66,12.71,12.55,12.65,987600.0,10.1793,10.2195,10.0908,10.1712,987600.0
2008-11-25 11:00:00,12.65,12.71,12.53,12.55,569200.0,10.1712,10.2195,10.0747,10.0908,569200.0
2008-11-25 11:10:00,12.55,12.72,12.46,12.7,730800.0,10.0908,10.2275,10.0185,10.2114,730800.0
2008-11-25 11:20:00,12.72,12.76,12.68,12.7,475200.0,10.2275,10.2597,10.1953,10.2114,475200.0
2008-11-25 11:30:00,12.7,12.79,12.69,12.76,519200.0,10.2114,10.2838,10.2034,10.2597,519200.0
2008-11-25 11:40:00,12.76,12.9,12.74,12.86,245200.0,10.2597,10.3722,10.2436,10.3401,245200.0
2008-11-25 11:50:00,12.86,12.9,12.8,12.8,209200.0,10.3401,10.3722,10.2918,10.2918,209200.0
2008-11-25 12:00:00,12.8,12.86,12.69,12.7,194800.0,10.2918,10.3401,10.2034,10.2114,194800.0
2008-11-25 12:10:00,12.7,12.71,12.54,12.58,582000.0,10.2114,10.2195,10.0828,10.1149,582000.0
2008-11-25 12:20:00,12.57,12.58,12.4,12.45,551200.0,10.1069,10.1149,9.9702,10.0104,551200.0
2008-11-25 12:30:00,12.45,12.48,12.42,12.46,362800.0,10.0104,10.0345,9.9863,10.0185,362800.0
2008-11-25 12:40:00,12.46,12.46,12.28,12.28,414400.0,10.0185,10.0185,9.8737,9.8737,414400.0
2008-11-25 12:50:00,12.28,12.29,12.18,12.26,332400.0,9.8737,9.8818,9.7933,9.8576,332400.0
2008-11-25 13:00:00,12.26,12.27,12.18,12.23,454000.0,9.8576,9.8657,9.7933,9.8335,454000.0
2008-11-25 13:10:00,12.24,12.3,12.2,12.3,264800.0,9.8416,9.8898,9.8094,9.8898,264800.0
2008-11-25 13:20:00,12.29,12.34,12.26,12.31,300800.0,9.8818,9.922,9.8576,9.8978,300800.0
2008-11-25 13:30:00,12.31,12.33,12.27,12.31,287600.0,9.8978,9.9139,9.8657,9.8978,287600.0
2008-11-25 13:40:00,12.31,12.31,12.23,12.25,311600.0,9.8978,9.8978,9.8335,9.8496,311600.0
2008-11-25 13:50:00,12.26,12.35,12.24,12.25,176000.0,9.8576,9.93,9.8416,9.8496,176000.0
2008-11-25 14:00:00,12.25,12.28,12.21,12.24,318800.0,9.8496,9.8737,9.8174,9.8416,318800.0
2008-11-25 14:10:00,12.24,12.24,12.06,12.13,525600.0,9.8416,9.8416,9.6968,9.7531,525600.0
2008-11-25 14:20:00,12.12,12.14,12.1,12.1,462000.0,9.7451,9.7612,9.729,9.729,462000.0
2008-11-25 14:30:00,12.1,12.21,12.07,12.15,449200.0,9.729,9.8174,9.7049,9.7692,449200.0
2008-11-25 14:40:00,12.15,12.23,12.12,12.22,234800.0,9.7692,9.8335,9.7451,9.8255,234800.0
2008-11-25 14:50:00,12.22,12.26,12.19,12.25,666000.0,9.8255,9.8576,9.8014,9.8496,666000.0
2008-11-25 15:00:00,12.26,12.42,12.25,12.27,476000.0,9.8576,9.9863,9.8496,9.8657,476000.0
2008-11-25 15:10:00,12.27,12.32,12.24,12.32,518800.0,9.8657,9.9059,9.8416,9.9059,518800.0
2008-11-25 15:20:00,12.33,12.33,12.18,12.23,576800.0,9.9139,9.9139,9.7933,9.8335,576800.0
2008-11-25 15:30:00,12.22,12.36,12.19,12.23,722000.0,9.8255,9.938,9.8014,9.8335,722000.0
2008-11-25 15:40:00,12.24,12.38,12.23,12.37,1089600.0,9.8416,9.9541,9.8335,9.9461,1089600.0
2008-11-25 15:50:00,12.37,12.39,12.26,12.3,1632000.0,9.9461,9.9622,9.8576,9.8898,1632000.0
2008-11-26 09:30:00,12.31,12.31,12.06,12.28,384000.0,9.8978,9.8978,9.6968,9.8737,384000.0
2008-11-26 09:40:00,12.28,12.28,12.06,12.23,399600.0,9.8737,9.8737,9.6968,9.8335,399600.0
2008-11-26 09:50:00,12.22,12.38,12.22,12.33,336400.0,9.8255,9.9541,9.8255,9.9139,336400.0
2008-11-26 10:00:00,12.33,12.44,12.31,12.4,336800.0,9.9139,10.0024,9.8978,9.9702,336800.0
2008-11-26 10:10:00,12.4,12.51,12.36,12.47,248400.0,9.9702,10.0587,9.938,10.0265,248400.0
2008-11-26 10:20:00,12.49,12.53,12.32,12.44,327600.0,10.0426,10.0747,9.9059,10.0024,327600.0
2008-11-26 10:30:00,12.45,12.48,12.41,12.42,310000.0,10.0104,10.0345,9.9783,9.9863,310000.0
2008-11-26 10:40:00,12.42,12.5,12.39,12.45,339600.0,9.9863,10.0506,9.9622,10.0104,339600.0
2008-11-26 10:50:00,12.45,12.58,12.45,12.53,450000.0,10.0104,10.1149,10.0104,10.0747,450000.0
2008-11-26 11:00:00,12.53,12.54,12.45,12.46,269200.0,10.0747,10.0828,10.0104,10.0185,269200.0
2008-11-26 11:10:00,12.46,12.58,12.46,12.52,234400.0,10.0185,10.1149,10.0185,10.0667,234400.0
2008-11-26 11:20:00,12.52,12.59,12.5,12.57,195600.0,10.0667,10.123,10.0506,10.1069,195600.0
2008-11-26 11:30:00,12.57,12.58,12.49,12.5,325600.0,10.1069,10.1149,10.0426,10.0506,325600.0
2008-11-26 11:40:00,12.5,12.75,12.5,12.74,375600.0,10.0506,10.2516,10.0506,10.2436,375600.0
2008-11-26 11:50:00,12.75,12.75,12.64,12.66,316400.0,10.2516,10.2516,10.1632,10.1793,316400.0
2008-11-26 12:00:00,12.66,12.75,12.65,12.74,350000.0,10.1793,10.2516,10.1712,10.2436,350000.0
2008-11-26 12:10:00,12.74,12.81,12.74,12.8,374800.0,10.2436,10.2999,10.2436,10.2918,374800.0
2008-11-26 12:20:00,12.8,12.87,12.8,12.85,303600.0,10.2918,10.3481,10.2918,10.332,303600.0
2008-11-26 12:30:00,12.85,12.88,12.83,12.86,363200.0,10.332,10.3562,10.316,10.3401,363200.0
2008-11-26 12:40:00,12.87,12.94,12.84,12.94,447200.0,10.3481,10.4044,10.324,10.4044,447200.0
2008-11-26 12:50:00,12.94,12.99,12.94,12.99,359200.0,10.4044,10.4446,10.4044,10.4446,359200.0
2008-11-26 13:00:00,12.98,13.06,12.98,13.01,232800.0,10.4366,10.5009,10.4366,10.4607,232800.0
2008-11-26 13:10:00,13.01,13.01,12.98,13.0,310800.0,10.4607,10.4607,10.4366,10.4526,310800.0
2008-11-26 13:20:00,13.01,13.03,12.95,13.02,384800.0,10.4607,10.4768,10.4124,10.4687,384800.0
2008-11-26 13:30:00,13.02,13.02,12.96,12.98,489200.0,10.4687,10.4687,10.4205,10.4366,489200.0
2008-11-26 13:40:00,12.97,13.0,12.91,12.91,230800.0,10.4285,10.4526,10.3803,10.3803,230800.0
2008-11-26 13:50:00,12.91,12.94,12.87,12.91,96000.0,10.3803,10.4044,10.3481,10.3803,96000.0
2008-11-26 14:00:00,12.91,12.93,12.86,12.93,216800.0,10.3803,10.3964,10.3401,10.3964,216800.0
2008-11-26 14:10:00,12.93,13.03,12.92,13.0,276400.0,10.3964,10.4768,10.3883,10.4526,276400.0
2008-11-26 14:20:00,13.0,13.09,12.99,13.06,263200.0,10.4526,10.525,10.4446,10.5009,263200.0
2008-11-26 14:30:00,13.06,13.18,13.06,13.12,524400.0,10.5009,10.5974,10.5009,10.5491,524400.0
2008-11-26 14:40:00,13.11,13.22,13.11,13.15,486000.0,10.5411,10.6295,10.5411,10.5732,486000.0
2008-11-26 14:50:00,13.14,13.22,13.09,13.19,400000.0,10.5652,10.6295,10.525,10.6054,400000.0
2008-11-26 15:00:00,13.19,13.23,13.17,13.18,268400.0,10.6054,10.6376,10.5893,10.5974,268400.0
2008-11-26 15:10:00,13.19,13.35,13.19,13.28,536000.0,10.6054,10.7341,10.6054,10.6778,536000.0
2008-11-26 15:20:00,13.28,13.33,13.24,13.28,370800.0,10.6778,10.718,10.6456,10.6778,370800.0
2008-11-26 15:30:00,13.29,13.37,13.26,13.33,442800.0,10.6858,10.7501,10.6617,10.718,442800.0
2008-11-26 15:40:00,13.33,13.34,13.21,13.24,626400.0,10.718,10.726,10.6215,10.6456,626400.0
2008-11-26 15:50:00,13.24,13.28,13.17,13.28,668000.0,10.6456,10.6778,10.5893,10.6778,668000.0
2008-11-28 09:30:00,13.28,13.5,13.15,13.24,963600.0,10.6778,10.8547,10.5732,10.6456,963600.0
2008-11-28 09:40:00,13.24,13.25,13.11,13.12,416400.0,10.6456,10.6537,10.5411,10.5491,416400.0
2008-11-28 09:50:00,13.11,13.2,12.91,13.06,633200.0,10.5411,10.6135,10.3803,10.5009,633200.0
2008-11-28 10:00:00,13.06,13.08,13.01,13.04,298000.0,10.5009,10.517,10.4607,10.4848,298000.0
2008-11-28 10:10:00,13.05,13.1,13.02,13.1,64000.0,10.4928,10.533,10.4687,10.533,64000.0
2008-11-28 10:20:00,13.11,13.21,13.11,13.18,111600.0,10.5411,10.6215,10.5411,10.5974,111600.0
2008-11-28 10:30:00,13.17,13.2,13.11,13.18,149600.0,10.5893,10.6135,10.5411,10.5974,149600.0
2008-11-28 10:40:00,13.18,13.2,13.16,13.16,167600.0,10.5974,10.6135,10.5813,10.5813,167600.0
2008-11-28 10:50:00,13.16,13.16,13.13,13.15,325200.0,10.5813,10.5813,10.5572,10.5732,325200.0
2008-11-28 11:00:00,13.15,13.16,13.13,13.14,134000.0,10.5732,10.5813,10.5572,10.5652,134000.0
2008-11-28 11:10:00,13.14,13.15,13.13,13.14,116000.0,10.5652,10.5732,10.5572,10.5652,116000.0
2008-11-28 11:20:00,13.13,13.19,13.12,13.19,179600.0,10.5572,10.6054,10.5491,10.6054,179600.0
2008-11-28 11:30:00,13.19,13.19,13.15,13.18,142000.0,10.6054,10.6054,10.5732,10.5974,142000.0
2008-11-28 11:40:00,13.18,13.19,13.15,13.18,232400.0,10.5974,10.6054,10.5732,10.5974,232400.0
2008-11-28 11:50:00,13.18,13.25,13.17,13.25,258800.0,10.5974,10.6537,10.5893,10.6537,258800.0
2008-11-28 12:00:00,13.25,13.28,13.22,13.28,306800.0,10.6537,10.6778,10.6295,10.6778,306800.0
2008-11-28 12:10:00,13.28,13.34,13.27,13.3,202000.0,10.6778,10.726,10.6697,10.6939,202000.0
2008-11-28 12:20:00,13.3,13.33,13.28,13.3,286800.0,10.6939,10.718,10.6778,10.6939,286800.0
2008-11-28 12:30:00,13.3,13.31,13.25,13.27,294000.0,10.6939,10.7019,10.6537,10.6697,294000.0
2008-11-28 12:40:00,13.28,13.31,13.23,13.24,475200.0,10.6778,10.7019,10.6376,10.6456,475200.0
2008-11-28 12:50:00,13.25,13.31,13.21,13.3,746000.0,10.6537,10.7019,10.6215,10.6939,746000.0
2008-11-28 13:00:00,13.3,13.31,13.27,13.27,811200.0,10.6939,10.7019,10.6697,10.6697,811200.0
2008-11-28 13:10:00,13.27,13.27,13.27,13.27,0.0,10.6697,10.6697,10.6697,10.6697,0.0
2008-11-28 13:20:00,13.31,13.31,13.31,13.31,19200.0,10.7019,10.7019,10.7019,10.7019,19200.0
2008-11-28 13:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:40:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:50:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:00:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:10:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:20:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:40:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:50:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:00:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:10:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:20:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:40:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:50:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-12-01 09:30:00,13.07,13.07,12.87,12.97,461600.0,10.5089,10.5089,10.3481,10.4285,461600.0
2008-12-01 09:40:00,12.95,12.96,12.75,12.78,373200.0,10.4124,10.4205,10.2516,10.2757,373200.0
2008-12-01 09:50:00,12.78,12.8,12.56,12.57,627600.0,10.2757,10.2918,10.0989,10.1069,627600.0
2008-12-01 10:00:00,12.58,12.66,12.5,12.55,392400.0,10.1149,10.1793,10.0506,10.0908,392400.0
2008-12-01 10:10:00,12.56,12.58,12.45,12.46,389600.0,10.0989,10.1149,10.0104,10.0185,389600.0
2008-12-01 10:20:00,12.46,12.51,12.46,12.48,232000.0,10.0185,10.0587,10.0185,10.0345,232000.0
2008-12-01 10:30:00,12.47,12.51,12.46,12.48,140000.0,10.0265,10.0587,10.0185,10.0345,140000.0
2008-12-01 10:40:00,12.49,12.52,12.44,12.44,305200.0,10.0426,10.0667,10.0024,10.0024,305200.0
2008-12-01 10:50:00,12.43,12.49,12.4,12.4,160400.0,9.9943,10.0426,9.9702,9.9702,160400.0
2008-12-01 11:00:00,12.4,12.45,12.36,12.44,136400.0,9.9702,10.0104,9.938,10.0024,136400.0
2008-12-01 11:10:00,12.44,12.51,12.42,12.49,168400.0,10.0024,10.0587,9.9863,10.0426,168400.0
2008-12-01 11:20:00,12.5,12.5,12.42,12.42,175200.0,10.0506,10.0506,9.9863,9.9863,175200.0
2008-12-01 11:30:00,12.42,12.51,12.41,12.49,218800.0,9.9863,10.0587,9.9783,10.0426,218800.0
2008-12-01 11:40:00,12.49,12.53,12.47,12.53,550400.0,10.0426,10.0747,10.0265,10.0747,550400.0
2008-12-01 11:50:00,12.52,12.53,12.47,12.49,185200.0,10.0667,10.0747,10.0265,10.0426,185200.0
2008-12-01 12:00:00,12.49,12.52,12.45,12.49,193200.0,10.0426,10.0667,10.0104,10.0426,193200.0
2008-12-01 12:10:00,12.49,12.51,12.48,12.49,356800.0,10.0426,10.0587,10.0345,10.0426,356800.0
2008-12-01 12:20:00,12.49,12.5,12.45,12.45,238800.0,10.0426,10.0506,10.0104,10.0104,238800.0
2008-12-01 12:30:00,12.45,12.48,12.4,12.42,272000.0,10.0104,10.0345,9.9702,9.9863,272000.0
2008-12-01 12:40:00,12.42,12.43,12.35,12.36,233200.0,9.9863,9.9943,9.93,9.938,233200.0
2008-12-01 12:50:00,12.36,12.37,12.31,12.36,174800.0,9.938,9.9461,9.8978,9.938,174800.0
2008-12-01 13:00:00,12.36,12.43,12.35,12.4,177600.0,9.938,9.9943,9.93,9.9702,177600.0
2008-12-01 13:10:00,12.4,12.46,12.4,12.44,130400.0,9.9702,10.0185,9.9702,10.0024,130400.0
2008-12-01 13:20:00,12.45,12.45,12.35,12.38,170000.0,10.0104,10.0104,9.93,9.9541,170000.0
2008-12-01 13:30:00,12.38,12.49,12.37,12.45,208400.0,9.9541,10.0426,9.9461,10.0104,208400.0
2008-12-01 13:40:00,12.45,12.47,12.31,12.32,290400.0,10.0104,10.0265,9.8978,9.9059,290400.0
2008-12-01 13:50:00,12.32,12.35,12.26,12.34,310400.0,9.9059,9.93,9.8576,9.922,310400.0
2008-12-01 14:00:00,12.34,12.36,12.26,12.33,252000.0,9.922,9.938,9.8576,9.9139,252000.0
2008-12-01 14:10:00,12.32,12.32,12.21,12.25,241200.0,9.9059,9.9059,9.8174,9.8496,241200.0
2008-12-01 14:20:00,12.26,12.36,12.25,12.34,129600.0,9.8576,9.938,9.8496,9.922,129600.0
2008-12-01 14:30:00,12.35,12.42,12.31,12.35,365600.0,9.93,9.9863,9.8978,9.93,365600.0
2008-12-01 14:40:00,12.34,12.43,12.33,12.39,163600.0,9.922,9.9943,9.9139,9.9622,163600.0
2008-12-01 14:50:00,12.4,12.46,12.3,12.31,220400.0,9.9702,10.0185,9.8898,9.8978,220400.0
2008-12-01 15:00:00,12.3,12.35,12.26,12.29,302400.0,9.8898,9.93,9.8576,9.8818,302400.0
2008-12-01 15:10:00,12.29,12.38,12.25,12.27,308400.0,9.8818,9.9541,9.8496,9.8657,308400.0
2008-12-01 15:20:00,12.25,12.26,12.15,12.2,505200.0,9.8496,9.8576,9.7692,9.8094,505200.0
2008-12-01 15:30:00,12.19,12.2,12.13,12.13,413600.0,9.8014,9.8094,9.7531,9.7531,413600.0
2008-12-01 15:40:00,12.13,12.16,12.01,12.11,926400.0,9.7531,9.7772,9.6566,9.737,926400.0
2008-12-01 15:50:00,12.11,12.12,11.97,12.0,1243600.0,9.737,9.7451,9.6245,9.6486,1243600.0
2008-12-02 09:30:00,12.17,12.44,12.1,12.37,578000.0,9.7853,10.0024,9.729,9.9461,578000.0
2008-12-02 09:40:00,12.37,12.37,12.26,12.3,329600.0,9.9461,9.9461,9.8576,9.8898,329600.0
2008-12-02 09:50:00,12.31,12.38,12.28,12.35,321200.0,9.8978,9.9541,9.8737,9.93,321200.0
2008-12-02 10:00:00,12.35,12.49,12.35,12.46,482800.0,9.93,10.0426,9.93,10.0185,482800.0
2008-12-02 10:10:00,12.46,12.5,12.37,12.41,428000.0,10.0185,10.0506,9.9461,9.9783,428000.0
2008-12-02 10:20:00,12.41,12.44,12.36,12.36,280000.0,9.9783,10.0024,9.938,9.938,280000.0
2008-12-02 10:30:00,12.37,12.45,12.37,12.45,154800.0,9.9461,10.0104,9.9461,10.0104,154800.0
2008-12-02 10:40:00,12.45,12.48,12.37,12.38,213600.0,10.0104,10.0345,9.9461,9.9541,213600.0
2008-12-02 10:50:00,12.38,12.38,12.3,12.36,317200.0,9.9541,9.9541,9.8898,9.938,317200.0
2008-12-02 11:00:00,12.37,12.41,12.29,12.3,286800.0,9.9461,9.9783,9.8818,9.8898,286800.0
2008-12-02 11:10:00,12.31,12.37,12.29,12.36,220400.0,9.8978,9.9461,9.8818,9.938,220400.0
2008-12-02 11:20:00,12.37,12.47,12.37,12.44,211200.0,9.9461,10.0265,9.9461,10.0024,211200.0
2008-12-02 11:30:00,12.45,12.47,12.35,12.41,308400.0,10.0104,10.0265,9.93,9.9783,308400.0
2008-12-02 11:40:00,12.4,12.49,12.39,12.48,280400.0,9.9702,10.0426,9.9622,10.0345,280400.0
2008-12-02 11:50:00,12.48,12.52,12.48,12.51,204000.0,10.0345,10.0667,10.0345,10.0587,204000.0
2008-12-02 12:00:00,12.51,12.56,12.51,12.53,572000.0,10.0587,10.0989,10.0587,10.0747,572000.0
2008-12-02 12:10:00,12.53,12.56,12.52,12.55,173200.0,10.0747,10.0989,10.0667,10.0908,173200.0
2008-12-02 12:20:00,12.55,12.58,12.49,12.49,587200.0,10.0908,10.1149,10.0426,10.0426,587200.0
2008-12-02 12:30:00,12.49,12.51,12.42,12.44,147600.0,10.0426,10.0587,9.9863,10.0024,147600.0
2008-12-02 12:40:00,12.45,12.46,12.43,12.45,116800.0,10.0104,10.0185,9.9943,10.0104,116800.0
2008-12-02 12:50:00,12.45,12.5,12.43,12.5,314400.0,10.0104,10.0506,9.9943,10.0506,314400.0
2008-12-02 13:00:00,12.49,12.51,12.43,12.5,130800.0,10.0426,10.0587,9.9943,10.0506,130800.0
2008-12-02 13:10:00,12.5,12.51,12.49,12.49,216800.0,10.0506,10.0587,10.0426,10.0426,216800.0
2008-12-02 13:20:00,12.49,12.52,12.48,12.49,398000.0,10.0426,10.0667,10.0345,10.0426,398000.0
2008-12-02 13:30:00,12.49,12.49,12.36,12.38,476400.0,10.0426,10.0426,9.938,9.9541,476400.0
2008-12-02 13:40:00,12.38,12.38,12.33,12.33,171200.0,9.9541,9.9541,9.9139,9.9139,171200.0
2008-12-02 13:50:00,12.33,12.34,12.3,12.33,192800.0,9.9139,9.922,9.8898,9.9139,192800.0
2008-12-02 14:00:00,12.33,12.35,12.21,12.21,410800.0,9.9139,9.93,9.8174,9.8174,410800.0
2008-12-02 14:10:00,12.22,12.29,12.22,12.24,174800.0,9.8255,9.8818,9.8255,9.8416,174800.0
2008-12-02 14:20:00,12.24,12.24,12.17,12.24,249200.0,9.8416,9.8416,9.7853,9.8416,249200.0
2008-12-02 14:30:00,12.23,12.28,12.19,12.27,234800.0,9.8335,9.8737,9.8014,9.8657,234800.0
2008-12-02 14:40:00,12.28,12.31,12.24,12.3,153600.0,9.8737,9.8978,9.8416,9.8898,153600.0
2008-12-02 14:50:00,12.29,12.42,12.26,12.39,334800.0,9.8818,9.9863,9.8576,9.9622,334800.0
2008-12-02 15:00:00,12.38,12.39,12.29,12.31,360800.0,9.9541,9.9622,9.8818,9.8978,360800.0
2008-12-02 15:10:00,12.31,12.44,12.29,12.43,344000.0,9.8978,10.0024,9.8818,9.9943,344000.0
2008-12-02 15:20:00,12.43,12.52,12.39,12.48,452000.0,9.9943,10.0667,9.9622,10.0345,452000.0
2008-12-02 15:30:00,12.49,12.57,12.47,12.48,744000.0,10.0426,10.1069,10.0265,10.0345,744000.0
2008-12-02 15:40:00,12.48,12.56,12.39,12.43,1618400.0,10.0345,10.0989,9.9622,9.9943,1618400.0
2008-12-02 15:50:00,12.43,12.62,12.4,12.56,1834400.0,9.9943,10.1471,9.9702,10.0989,1834400.0
2008-12-03 09:30:00,12.23,12.63,11.95,12.51,466400.0,9.8335,10.1551,9.6084,10.0587,466400.0
2008-12-03 09:40:00,12.51,12.55,12.4,12.44,306400.0,10.0587,10.0908,9.9702,10.0024,306400.0
2008-12-03 09:50:00,12.44,12.49,12.41,12.43,544800.0,10.0024,10.0426,9.9783,9.9943,544800.0
2008-12-03 10:00:00,12.42,12.55,12.32,12.49,510800.0,9.9863,10.0908,9.9059,10.0426,510800.0
2008-12-03 10:10:00,12.5,12.61,12.48,12.56,169600.0,10.0506,10.1391,10.0345,10.0989,169600.0
2008-12-03 10:20:00,12.56,12.71,12.56,12.68,173600.0,10.0989,10.2195,10.0989,10.1953,173600.0
2008-12-03 10:30:00,12.68,12.75,12.66,12.74,312000.0,10.1953,10.2516,10.1793,10.2436,312000.0
2008-12-03 10:40:00,12.75,12.84,12.71,12.81,598000.0,10.2516,10.324,10.2195,10.2999,598000.0
2008-12-03 10:50:00,12.81,12.89,12.79,12.88,796400.0,10.2999,10.3642,10.2838,10.3562,796400.0
2008-12-03 11:00:00,12.88,12.94,12.85,12.92,747200.0,10.3562,10.4044,10.332,10.3883,747200.0
2008-12-03 11:10:00,12.93,12.97,12.87,12.87,471200.0,10.3964,10.4285,10.3481,10.3481,471200.0
2008-12-03 11:20:00,12.88,12.89,12.76,12.78,503600.0,10.3562,10.3642,10.2597,10.2757,503600.0
2008-12-03 11:30:00,12.78,12.84,12.74,12.78,350000.0,10.2757,10.324,10.2436,10.2757,350000.0
2008-12-03 11:40:00,12.78,12.87,12.63,12.68,606000.0,10.2757,10.3481,10.1551,10.1953,606000.0
2008-12-03 11:50:00,12.68,12.74,12.64,12.67,459200.0,10.1953,10.2436,10.1632,10.1873,459200.0
2008-12-03 12:00:00,12.67,12.68,12.54,12.55,538400.0,10.1873,10.1953,10.0828,10.0908,538400.0
2008-12-03 12:10:00,12.55,12.65,12.54,12.61,431600.0,10.0908,10.1712,10.0828,10.1391,431600.0
2008-12-03 12:20:00,12.61,12.72,12.61,12.71,337600.0,10.1391,10.2275,10.1391,10.2195,337600.0
2008-12-03 12:30:00,12.71,12.74,12.69,12.72,141600.0,10.2195,10.2436,10.2034,10.2275,141600.0
2008-12-03 12:40:00,12.72,12.73,12.65,12.7,110400.0,10.2275,10.2355,10.1712,10.2114,110400.0
2008-12-03 12:50:00,12.7,12.79,12.66,12.69,120400.0,10.2114,10.2838,10.1793,10.2034,120400.0
2008-12-03 13:00:00,12.69,12.74,12.69,12.72,111200.0,10.2034,10.2436,10.2034,10.2275,111200.0
2008-12-03 13:10:00,12.72,12.75,12.66,12.72,112800.0,10.2275,10.2516,10.1793,10.2275,112800.0
2008-12-03 13:20:00,12.74,12.77,12.6,12.62,183200.0,10.2436,10.2677,10.131,10.1471,183200.0
2008-12-03 13:30:00,12.62,12.63,12.59,12.59,188000.0,10.1471,10.1551,10.123,10.123,188000.0
2008-12-03 13:40:00,12.6,12.6,12.49,12.53,333600.0,10.131,10.131,10.0426,10.0747,333600.0
2008-12-03 13:50:00,12.52,12.55,12.48,12.54,308000.0,10.0667,10.0908,10.0345,10.0828,308000.0
2008-12-03 14:00:00,12.54,12.59,12.46,12.53,689200.0,10.0828,10.123,10.0185,10.0747,689200.0
2008-12-03 14:10:00,12.53,12.58,12.48,12.54,290400.0,10.0747,10.1149,10.0345,10.0828,290400.0
2008-12-03 14:20:00,12.55,12.72,12.55,12.67,275200.0,10.0908,10.2275,10.0908,10.1873,275200.0
2008-12-03 14:30:00,12.67,12.81,12.67,12.74,482800.0,10.1873,10.2999,10.1873,10.2436,482800.0
2008-12-03 14:40:00,12.72,12.86,12.69,12.77,315600.0,10.2275,10.3401,10.2034,10.2677,315600.0
2008-12-03 14:50:00,12.77,12.87,12.71,12.72,289200.0,10.2677,10.3481,10.2195,10.2275,289200.0
2008-12-03 15:00:00,12.72,12.84,12.61,12.81,372800.0,10.2275,10.324,10.1391,10.2999,372800.0
2008-12-03 15:10:00,12.81,12.81,12.64,12.76,331200.0,10.2999,10.2999,10.1632,10.2597,331200.0
2008-12-03 15:20:00,12.77,12.85,12.68,12.81,326400.0,10.2677,10.332,10.1953,10.2999,326400.0
2008-12-03 15:30:00,12.81,12.94,12.72,12.92,443200.0,10.2999,10.4044,10.2275,10.3883,443200.0
2008-12-03 15:40:00,12.9,13.0,12.88,12.96,1036000.0,10.3722,10.4526,10.3562,10.4205,1036000.0
2008-12-03 15:50:00,12.96,13.11,12.92,13.01,1462000.0,10.4205,10.5411,10.3883,10.4607,1462000.0
2008-12-04 09:30:00,12.79,13.05,12.51,13.05,517200.0,10.3333,10.5433,10.1071,10.5433,517200.0
2008-12-04 09:40:00,13.05,13.18,13.05,13.09,639200.0,10.5433,10.6484,10.5433,10.5756,639200.0
2008-12-04 09:50:00,13.09,13.13,12.97,13.1,574400.0,10.5756,10.608,10.4787,10.5837,574400.0
2008-12-04 10:00:00,13.09,13.15,13.03,13.13,495600.0,10.5756,10.6241,10.5272,10.608,495600.0
2008-12-04 10:10:00,13.13,13.15,13.06,13.12,360400.0,10.608,10.6241,10.5514,10.5999,360400.0
2008-12-04 10:20:00,13.13,13.2,13.11,13.13,525200.0,10.608,10.6645,10.5918,10.608,525200.0
2008-12-04 10:30:00,13.13,13.31,13.13,13.28,385600.0,10.608,10.7534,10.608,10.7291,385600.0
2008-12-04 10:40:00,13.28,13.37,13.26,13.36,226400.0,10.7291,10.8019,10.713,10.7938,226400.0
2008-12-04 10:50:00,13.35,13.47,13.34,13.41,401200.0,10.7857,10.8827,10.7776,10.8342,401200.0
2008-12-04 11:00:00,13.41,13.43,13.26,13.27,748800.0,10.8342,10.8503,10.713,10.7211,748800.0
2008-12-04 11:10:00,13.26,13.34,13.24,13.28,505200.0,10.713,10.7776,10.6968,10.7291,505200.0
2008-12-04 11:20:00,13.29,13.38,13.17,13.36,822000.0,10.7372,10.8099,10.6403,10.7938,822000.0
2008-12-04 11:30:00,13.36,13.36,13.24,13.28,594000.0,10.7938,10.7938,10.6968,10.7291,594000.0
2008-12-04 11:40:00,13.27,13.32,13.23,13.29,985200.0,10.7211,10.7615,10.6888,10.7372,985200.0
2008-12-04 11:50:00,13.3,13.36,13.27,13.28,166800.0,10.7453,10.7938,10.7211,10.7291,166800.0
2008-12-04 12:00:00,13.28,13.35,13.25,13.35,190000.0,10.7291,10.7857,10.7049,10.7857,190000.0
2008-12-04 12:10:00,13.36,13.36,13.28,13.32,540400.0,10.7938,10.7938,10.7291,10.7615,540400.0
2008-12-04 12:20:00,13.32,13.37,13.29,13.3,338000.0,10.7615,10.8019,10.7372,10.7453,338000.0
2008-12-04 12:30:00,13.3,13.34,13.27,13.32,251600.0,10.7453,10.7776,10.7211,10.7615,251600.0
2008-12-04 12:40:00,13.31,13.36,13.29,13.33,243200.0,10.7534,10.7938,10.7372,10.7695,243200.0
2008-12-04 12:50:00,13.33,13.37,13.3,13.33,224400.0,10.7695,10.8019,10.7453,10.7695,224400.0
2008-12-04 13:00:00,13.33,13.37,13.31,13.32,364800.0,10.7695,10.8019,10.7534,10.7615,364800.0
2008-12-04 13:10:00,13.32,13.34,13.29,13.33,238400.0,10.7615,10.7776,10.7372,10.7695,238400.0
2008-12-04 13:20:00,13.33,13.36,13.32,13.33,295200.0,10.7695,10.7938,10.7615,10.7695,295200.0
2008-12-04 13:30:00,13.33,13.39,13.32,13.37,326800.0,10.7695,10.818,10.7615,10.8019,326800.0
2008-12-04 13:40:00,13.37,13.51,13.37,13.49,349200.0,10.8019,10.915,10.8019,10.8988,349200.0
2008-12-04 13:50:00,13.49,13.54,13.42,13.45,243200.0,10.8988,10.9392,10.8423,10.8665,243200.0
2008-12-04 14:00:00,13.44,13.53,13.44,13.5,246000.0,10.8584,10.9311,10.8584,10.9069,246000.0
2008-12-04 14:10:00,13.5,13.53,13.38,13.48,756800.0,10.9069,10.9311,10.8099,10.8907,756800.0
2008-12-04 14:20:00,13.48,13.51,13.44,13.47,452000.0,10.8907,10.915,10.8584,10.8827,452000.0
2008-12-04 14:30:00,13.47,13.53,13.46,13.49,827600.0,10.8827,10.9311,10.8746,10.8988,827600.0
2008-12-04 14:40:00,13.49,13.49,13.35,13.38,729200.0,10.8988,10.8988,10.7857,10.8099,729200.0
2008-12-04 14:50:00,13.38,13.44,13.32,13.32,460000.0,10.8099,10.8584,10.7615,10.7615,460000.0
2008-12-04 15:00:00,13.32,13.34,13.18,13.2,605600.0,10.7615,10.7776,10.6484,10.6645,605600.0
2008-12-04 15:10:00,13.21,13.3,13.04,13.11,818000.0,10.6726,10.7453,10.5352,10.5918,818000.0
2008-12-04 15:20:00,13.11,13.13,12.92,12.93,876800.0,10.5918,10.608,10.4383,10.4464,876800.0
2008-12-04 15:30:00,12.93,13.02,12.83,12.86,558400.0,10.4464,10.5191,10.3656,10.3898,558400.0
2008-12-04 15:40:00,12.86,13.04,12.8,12.94,980400.0,10.3898,10.5352,10.3413,10.4545,980400.0
2008-12-04 15:50:00,12.94,13.03,12.84,12.99,1279600.0,10.4545,10.5272,10.3737,10.4949,1279600.0
2008-12-05 09:30:00,12.8,12.8,12.69,12.74,488800.0,10.3413,10.3413,10.2525,10.2929,488800.0
2008-12-05 09:40:00,12.74,12.81,12.58,12.58,397200.0,10.2929,10.3494,10.1636,10.1636,397200.0
2008-12-05 09:50:00,12.58,12.7,12.45,12.45,328000.0,10.1636,10.2606,10.0586,10.0586,328000.0
2008-12-05 10:00:00,12.44,12.47,12.4,12.45,314400.0,10.0505,10.0747,10.0182,10.0586,314400.0
2008-12-05 10:10:00,12.45,12.54,12.38,12.52,255200.0,10.0586,10.1313,10.002,10.1151,255200.0
2008-12-05 10:20:00,12.52,12.62,12.45,12.55,207600.0,10.1151,10.1959,10.0586,10.1394,207600.0
2008-12-05 10:30:00,12.55,12.55,12.46,12.5,318800.0,10.1394,10.1394,10.0667,10.099,318800.0
2008-12-05 10:40:00,12.5,12.62,12.45,12.62,366000.0,10.099,10.1959,10.0586,10.1959,366000.0
2008-12-05 10:50:00,12.62,12.76,12.53,12.75,220400.0,10.1959,10.309,10.1232,10.301,220400.0
2008-12-05 11:00:00,12.75,12.79,12.64,12.66,616400.0,10.301,10.3333,10.2121,10.2282,616400.0
2008-12-05 11:10:00,12.66,12.79,12.66,12.75,136000.0,10.2282,10.3333,10.2282,10.301,136000.0
2008-12-05 11:20:00,12.76,12.8,12.56,12.65,522000.0,10.309,10.3413,10.1474,10.2202,522000.0
2008-12-05 11:30:00,12.64,12.65,12.56,12.61,159200.0,10.2121,10.2202,10.1474,10.1878,159200.0
2008-12-05 11:40:00,12.62,12.66,12.54,12.56,138800.0,10.1959,10.2282,10.1313,10.1474,138800.0
2008-12-05 11:50:00,12.58,12.67,12.57,12.62,157600.0,10.1636,10.2363,10.1555,10.1959,157600.0
2008-12-05 12:00:00,12.61,12.7,12.61,12.66,348800.0,10.1878,10.2606,10.1878,10.2282,348800.0
2008-12-05 12:10:00,12.65,12.66,12.59,12.65,286400.0,10.2202,10.2282,10.1717,10.2202,286400.0
2008-12-05 12:20:00,12.65,12.71,12.61,12.7,237600.0,10.2202,10.2686,10.1878,10.2606,237600.0
2008-12-05 12:30:00,12.7,12.71,12.51,12.55,124400.0,10.2606,10.2686,10.1071,10.1394,124400.0
2008-12-05 12:40:00,12.55,12.59,12.5,12.55,123600.0,10.1394,10.1717,10.099,10.1394,123600.0
2008-12-05 12:50:00,12.54,12.6,12.51,12.58,161600.0,10.1313,10.1798,10.1071,10.1636,161600.0
2008-12-05 13:00:00,12.59,12.74,12.59,12.74,328400.0,10.1717,10.2929,10.1717,10.2929,328400.0
2008-12-05 13:10:00,12.75,12.87,12.75,12.83,272800.0,10.301,10.3979,10.301,10.3656,272800.0
2008-12-05 13:20:00,12.82,12.85,12.74,12.74,146400.0,10.3575,10.3817,10.2929,10.2929,146400.0
2008-12-05 13:30:00,12.74,12.81,12.74,12.8,140800.0,10.2929,10.3494,10.2929,10.3413,140800.0
2008-12-05 13:40:00,12.8,12.87,12.75,12.83,209200.0,10.3413,10.3979,10.301,10.3656,209200.0
2008-12-05 13:50:00,12.84,12.97,12.84,12.93,256800.0,10.3737,10.4787,10.3737,10.4464,256800.0
2008-12-05 14:00:00,12.93,12.95,12.79,12.79,296400.0,10.4464,10.4625,10.3333,10.3333,296400.0
2008-12-05 14:10:00,12.77,12.85,12.73,12.78,255600.0,10.3171,10.3817,10.2848,10.3252,255600.0
2008-12-05 14:20:00,12.79,12.94,12.78,12.83,253200.0,10.3333,10.4545,10.3252,10.3656,253200.0
2008-12-05 14:30:00,12.84,13.0,12.81,13.0,255200.0,10.3737,10.5029,10.3494,10.5029,255200.0
2008-12-05 14:40:00,12.99,13.15,12.99,13.13,416800.0,10.4949,10.6241,10.4949,10.608,416800.0
2008-12-05 14:50:00,13.13,13.15,13.04,13.06,355200.0,10.608,10.6241,10.5352,10.5514,355200.0
2008-12-05 15:00:00,13.06,13.12,12.9,12.95,425200.0,10.5514,10.5999,10.4221,10.4625,425200.0
2008-12-05 15:10:00,12.95,13.12,12.92,13.06,304400.0,10.4625,10.5999,10.4383,10.5514,304400.0
2008-12-05 15:20:00,13.06,13.13,12.97,13.12,348000.0,10.5514,10.608,10.4787,10.5999,348000.0
2008-12-05 15:30:00,13.11,13.25,13.09,13.22,540800.0,10.5918,10.7049,10.5756,10.6807,540800.0
2008-12-05 15:40:00,13.21,13.39,13.2,13.29,939200.0,10.6726,10.818,10.6645,10.7372,939200.0
2008-12-05 15:50:00,13.29,13.39,13.21,13.31,1216400.0,10.7372,10.818,10.6726,10.7534,1216400.0
2008-12-08 09:30:00,13.63,14.21,13.58,14.08,2771600.0,11.0119,11.4805,10.9715,11.3755,2771600.0
2008-12-08 09:40:00,14.09,14.24,14.07,14.18,1689600.0,11.3836,11.5048,11.3674,11.4563,1689600.0
2008-12-08 09:50:00,14.19,14.28,14.12,14.21,1455600.0,11.4644,11.5371,11.4078,11.4805,1455600.0
2008-12-08 10:00:00,14.22,14.33,14.08,14.19,1703600.0,11.4886,11.5775,11.3755,11.4644,1703600.0
2008-12-08 10:10:00,14.19,14.19,14.09,14.12,791600.0,11.4644,11.4644,11.3836,11.4078,791600.0
2008-12-08 10:20:00,14.11,14.15,14.03,14.07,848000.0,11.3997,11.432,11.3351,11.3674,848000.0
2008-12-08 10:30:00,14.06,14.11,13.99,14.04,766800.0,11.3593,11.3997,11.3028,11.3432,766800.0
2008-12-08 10:40:00,14.04,14.08,13.97,14.0,713600.0,11.3432,11.3755,11.2866,11.3109,713600.0
2008-12-08 10:50:00,14.0,14.07,13.96,13.99,405200.0,11.3109,11.3674,11.2785,11.3028,405200.0
2008-12-08 11:00:00,13.99,14.04,13.94,13.96,627600.0,11.3028,11.3432,11.2624,11.2785,627600.0
2008-12-08 11:10:00,13.97,14.02,13.96,13.99,286000.0,11.2866,11.327,11.2785,11.3028,286000.0
2008-12-08 11:20:00,13.98,14.04,13.98,14.01,321600.0,11.2947,11.3432,11.2947,11.3189,321600.0
2008-12-08 11:30:00,14.02,14.08,13.98,13.98,751200.0,11.327,11.3755,11.2947,11.2947,751200.0
2008-12-08 11:40:00,13.98,14.0,13.9,13.93,461200.0,11.2947,11.3109,11.2301,11.2543,461200.0
2008-12-08 11:50:00,13.93,13.97,13.89,13.97,593200.0,11.2543,11.2866,11.222,11.2866,593200.0
2008-12-08 12:00:00,13.96,14.03,13.93,13.96,475200.0,11.2785,11.3351,11.2543,11.2785,475200.0
2008-12-08 12:10:00,13.95,14.05,13.94,14.04,360000.0,11.2705,11.3512,11.2624,11.3432,360000.0
2008-12-08 12:20:00,14.03,14.11,14.03,14.04,426400.0,11.3351,11.3997,11.3351,11.3432,426400.0
2008-12-08 12:30:00,14.04,14.04,13.98,14.02,300000.0,11.3432,11.3432,11.2947,11.327,300000.0
2008-12-08 12:40:00,14.02,14.12,14.01,14.05,282800.0,11.327,11.4078,11.3189,11.3512,282800.0
2008-12-08 12:50:00,14.05,14.11,13.97,14.06,337600.0,11.3512,11.3997,11.2866,11.3593,337600.0
2008-12-08 13:00:00,14.07,14.15,14.07,14.13,314800.0,11.3674,11.432,11.3674,11.4159,314800.0
2008-12-08 13:10:00,14.12,14.14,13.99,13.99,416400.0,11.4078,11.424,11.3028,11.3028,416400.0
2008-12-08 13:20:00,13.99,14.03,13.94,13.95,392800.0,11.3028,11.3351,11.2624,11.2705,392800.0
2008-12-08 13:30:00,13.95,13.95,13.77,13.89,851200.0,11.2705,11.2705,11.125,11.222,851200.0
2008-12-08 13:40:00,13.89,13.97,13.89,13.94,377200.0,11.222,11.2866,11.222,11.2624,377200.0
2008-12-08 13:50:00,13.94,14.05,13.94,14.01,825200.0,11.2624,11.3512,11.2624,11.3189,825200.0
2008-12-08 14:00:00,14.01,14.11,13.96,13.96,566000.0,11.3189,11.3997,11.2785,11.2785,566000.0
2008-12-08 14:10:00,13.97,14.1,13.96,14.06,393600.0,11.2866,11.3916,11.2785,11.3593,393600.0
2008-12-08 14:20:00,14.05,14.19,14.05,14.16,616800.0,11.3512,11.4644,11.3512,11.4401,616800.0
2008-12-08 14:30:00,14.16,14.18,14.04,14.12,625200.0,11.4401,11.4563,11.3432,11.4078,625200.0
2008-12-08 14:40:00,14.12,14.19,14.09,14.1,658400.0,11.4078,11.4644,11.3836,11.3916,658400.0
2008-12-08 14:50:00,14.1,14.1,13.98,14.04,688800.0,11.3916,11.3916,11.2947,11.3432,688800.0
2008-12-08 15:00:00,14.04,14.1,14.0,14.09,656000.0,11.3432,11.3916,11.3109,11.3836,656000.0
2008-12-08 15:10:00,14.1,14.13,14.07,14.1,776000.0,11.3916,11.4159,11.3674,11.3916,776000.0
2008-12-08 15:20:00,14.1,14.15,14.01,14.06,742800.0,11.3916,11.432,11.3189,11.3593,742800.0
2008-12-08 15:30:00,14.06,14.06,13.99,14.0,1145600.0,11.3593,11.3593,11.3028,11.3109,1145600.0
2008-12-08 15:40:00,14.0,14.07,13.94,13.95,1509200.0,11.3109,11.3674,11.2624,11.2705,1509200.0
2008-12-08 15:50:00,13.95,14.06,13.89,14.04,2573600.0,11.2705,11.3593,11.222,11.3432,2573600.0
2008-12-09 09:30:00,13.82,13.85,13.65,13.69,776800.0,11.1654,11.1897,11.0281,11.0604,776800.0
2008-12-09 09:40:00,13.69,13.85,13.65,13.68,456800.0,11.0604,11.1897,11.0281,11.0523,456800.0
2008-12-09 09:50:00,13.68,13.7,13.63,13.67,357200.0,11.0523,11.0685,11.0119,11.0442,357200.0
2008-12-09 10:00:00,13.68,13.77,13.66,13.68,520800.0,11.0523,11.125,11.0362,11.0523,520800.0
2008-12-09 10:10:00,13.69,13.74,13.66,13.68,466000.0,11.0604,11.1008,11.0362,11.0523,466000.0
2008-12-09 10:20:00,13.68,13.72,13.66,13.68,303200.0,11.0523,11.0846,11.0362,11.0523,303200.0
2008-12-09 10:30:00,13.68,13.88,13.68,13.86,542000.0,11.0523,11.2139,11.0523,11.1977,542000.0
2008-12-09 10:40:00,13.86,13.89,13.82,13.86,327600.0,11.1977,11.222,11.1654,11.1977,327600.0
2008-12-09 10:50:00,13.86,13.91,13.83,13.87,488000.0,11.1977,11.2381,11.1735,11.2058,488000.0
2008-12-09 11:00:00,13.85,13.9,13.78,13.82,685200.0,11.1897,11.2301,11.1331,11.1654,685200.0
2008-12-09 11:10:00,13.83,13.9,13.8,13.86,306800.0,11.1735,11.2301,11.1493,11.1977,306800.0
2008-12-09 11:20:00,13.86,13.89,13.85,13.86,302000.0,11.1977,11.222,11.1897,11.1977,302000.0
2008-12-09 11:30:00,13.86,13.88,13.71,13.74,394000.0,11.1977,11.2139,11.0766,11.1008,394000.0
2008-12-09 11:40:00,13.74,13.87,13.72,13.84,404800.0,11.1008,11.2058,11.0846,11.1816,404800.0
2008-12-09 11:50:00,13.84,13.86,13.71,13.71,463200.0,11.1816,11.1977,11.0766,11.0766,463200.0
2008-12-09 12:00:00,13.7,13.76,13.67,13.67,664800.0,11.0685,11.1169,11.0442,11.0442,664800.0
2008-12-09 12:10:00,13.67,13.71,13.63,13.67,477200.0,11.0442,11.0766,11.0119,11.0442,477200.0
2008-12-09 12:20:00,13.67,13.72,13.61,13.72,327600.0,11.0442,11.0846,10.9958,11.0846,327600.0
2008-12-09 12:30:00,13.72,13.79,13.69,13.77,259600.0,11.0846,11.1412,11.0604,11.125,259600.0
2008-12-09 12:40:00,13.76,13.79,13.7,13.78,220400.0,11.1169,11.1412,11.0685,11.1331,220400.0
2008-12-09 12:50:00,13.77,13.79,13.69,13.72,241200.0,11.125,11.1412,11.0604,11.0846,241200.0
2008-12-09 13:00:00,13.71,13.75,13.69,13.72,306800.0,11.0766,11.1089,11.0604,11.0846,306800.0
2008-12-09 13:10:00,13.73,13.75,13.55,13.57,309600.0,11.0927,11.1089,10.9473,10.9634,309600.0
2008-12-09 13:20:00,13.56,13.6,13.49,13.5,366000.0,10.9554,10.9877,10.8988,10.9069,366000.0
2008-12-09 13:30:00,13.5,13.55,13.48,13.54,255200.0,10.9069,10.9473,10.8907,10.9392,255200.0
2008-12-09 13:40:00,13.54,13.65,13.53,13.63,376000.0,10.9392,11.0281,10.9311,11.0119,376000.0
2008-12-09 13:50:00,13.63,13.63,13.44,13.47,402800.0,11.0119,11.0119,10.8584,10.8827,402800.0
2008-12-09 14:00:00,13.47,13.47,13.33,13.34,420000.0,10.8827,10.8827,10.7695,10.7776,420000.0
2008-12-09 14:10:00,13.34,13.38,13.31,13.38,309200.0,10.7776,10.8099,10.7534,10.8099,309200.0
2008-12-09 14:20:00,13.38,13.4,13.22,13.25,364400.0,10.8099,10.8261,10.6807,10.7049,364400.0
2008-12-09 14:30:00,13.25,13.27,13.16,13.21,426400.0,10.7049,10.7211,10.6322,10.6726,426400.0
2008-12-09 14:40:00,13.21,13.27,13.14,13.25,384800.0,10.6726,10.7211,10.616,10.7049,384800.0
2008-12-09 14:50:00,13.26,13.34,13.16,13.31,536800.0,10.713,10.7776,10.6322,10.7534,536800.0
2008-12-09 15:00:00,13.31,13.39,13.23,13.35,605200.0,10.7534,10.818,10.6888,10.7857,605200.0
2008-12-09 15:10:00,13.35,13.35,13.15,13.26,518400.0,10.7857,10.7857,10.6241,10.713,518400.0
2008-12-09 15:20:00,13.27,13.31,13.19,13.19,708000.0,10.7211,10.7534,10.6564,10.6564,708000.0
2008-12-09 15:30:00,13.19,13.19,13.05,13.12,765200.0,10.6564,10.6564,10.5433,10.5999,765200.0
2008-12-09 15:40:00,13.11,13.27,13.11,13.22,707600.0,10.5918,10.7211,10.5918,10.6807,707600.0
2008-12-09 15:50:00,13.22,13.24,13.15,13.22,1346800.0,10.6807,10.6968,10.6241,10.6807,1346800.0
2008-12-10 09:30:00,12.9,12.99,12.76,12.77,1941200.0,10.4221,10.4949,10.309,10.3171,1941200.0
2008-12-10 09:40:00,12.78,12.85,12.61,12.7,1175600.0,10.3252,10.3817,10.1878,10.2606,1175600.0
2008-12-10 09:50:00,12.7,12.75,12.65,12.75,949600.0,10.2606,10.301,10.2202,10.301,949600.0
2008-12-10 10:00:00,12.75,12.86,12.74,12.78,1234800.0,10.301,10.3898,10.2929,10.3252,1234800.0
2008-12-10 10:10:00,12.79,12.83,12.75,12.83,922000.0,10.3333,10.3656,10.301,10.3656,922000.0
2008-12-10 10:20:00,12.83,12.86,12.78,12.84,912400.0,10.3656,10.3898,10.3252,10.3737,912400.0
2008-12-10 10:30:00,12.84,12.88,12.74,12.83,859200.0,10.3737,10.406,10.2929,10.3656,859200.0
2008-12-10 10:40:00,12.82,12.85,12.71,12.74,512800.0,10.3575,10.3817,10.2686,10.2929,512800.0
2008-12-10 10:50:00,12.74,12.78,12.71,12.73,557200.0,10.2929,10.3252,10.2686,10.2848,557200.0
2008-12-10 11:00:00,12.73,12.77,12.64,12.65,559600.0,10.2848,10.3171,10.2121,10.2202,559600.0
2008-12-10 11:10:00,12.65,12.7,12.62,12.68,492800.0,10.2202,10.2606,10.1959,10.2444,492800.0
2008-12-10 11:20:00,12.68,12.73,12.51,12.55,856400.0,10.2444,10.2848,10.1071,10.1394,856400.0
2008-12-10 11:30:00,12.55,12.67,12.55,12.6,470400.0,10.1394,10.2363,10.1394,10.1798,470400.0
2008-12-10 11:40:00,12.6,12.65,12.56,12.63,393200.0,10.1798,10.2202,10.1474,10.204,393200.0
2008-12-10 11:50:00,12.63,12.7,12.6,12.68,626000.0,10.204,10.2606,10.1798,10.2444,626000.0
2008-12-10 12:00:00,12.68,12.7,12.63,12.65,273200.0,10.2444,10.2606,10.204,10.2202,273200.0
2008-12-10 12:10:00,12.65,12.71,12.6,12.61,325600.0,10.2202,10.2686,10.1798,10.1878,325600.0
2008-12-10 12:20:00,12.61,12.61,12.52,12.57,335600.0,10.1878,10.1878,10.1151,10.1555,335600.0
2008-12-10 12:30:00,12.56,12.59,12.54,12.55,326000.0,10.1474,10.1717,10.1313,10.1394,326000.0
2008-12-10 12:40:00,12.55,12.56,12.51,12.51,433600.0,10.1394,10.1474,10.1071,10.1071,433600.0
2008-12-10 12:50:00,12.51,12.54,12.45,12.46,331200.0,10.1071,10.1313,10.0586,10.0667,331200.0
2008-12-10 13:00:00,12.46,12.56,12.44,12.49,264800.0,10.0667,10.1474,10.0505,10.0909,264800.0
2008-12-10 13:10:00,12.49,12.57,12.48,12.51,293200.0,10.0909,10.1555,10.0828,10.1071,293200.0
2008-12-10 13:20:00,12.51,12.51,12.44,12.47,458400.0,10.1071,10.1071,10.0505,10.0747,458400.0
2008-12-10 13:30:00,12.47,12.51,12.33,12.41,471200.0,10.0747,10.1071,9.9616,10.0263,471200.0
2008-12-10 13:40:00,12.4,12.46,12.39,12.46,259200.0,10.0182,10.0667,10.0101,10.0667,259200.0
2008-12-10 13:50:00,12.46,12.46,12.31,12.37,491200.0,10.0667,10.0667,9.9455,9.9939,491200.0
2008-12-10 14:00:00,12.36,12.4,12.29,12.37,431600.0,9.9859,10.0182,9.9293,9.9939,431600.0
2008-12-10 14:10:00,12.37,12.44,12.36,12.36,356400.0,9.9939,10.0505,9.9859,9.9859,356400.0
2008-12-10 14:20:00,12.35,12.37,12.24,12.3,552800.0,9.9778,9.9939,9.8889,9.9374,552800.0
2008-12-10 14:30:00,12.3,12.41,12.25,12.39,442800.0,9.9374,10.0263,9.897,10.0101,442800.0
2008-12-10 14:40:00,12.39,12.41,12.26,12.27,537200.0,10.0101,10.0263,9.9051,9.9132,537200.0
2008-12-10 14:50:00,12.27,12.36,12.25,12.3,468400.0,9.9132,9.9859,9.897,9.9374,468400.0
2008-12-10 15:00:00,12.3,12.38,12.27,12.35,643600.0,9.9374,10.002,9.9132,9.9778,643600.0
2008-12-10 15:10:00,12.35,12.49,12.33,12.43,640400.0,9.9778,10.0909,9.9616,10.0424,640400.0
2008-12-10 15:20:00,12.43,12.52,12.41,12.51,593200.0,10.0424,10.1151,10.0263,10.1071,593200.0
2008-12-10 15:30:00,12.51,12.52,12.44,12.48,683200.0,10.1071,10.1151,10.0505,10.0828,683200.0
2008-12-10 15:40:00,12.49,12.58,12.49,12.56,903200.0,10.0909,10.1636,10.0909,10.1474,903200.0
2008-12-10 15:50:00,12.56,12.67,12.53,12.6,1360400.0,10.1474,10.2363,10.1232,10.1798,1360400.0
2008-12-11 09:30:00,12.54,12.81,12.54,12.65,736800.0,10.1313,10.3494,10.1313,10.2202,736800.0
2008-12-11 09:40:00,12.65,12.7,12.55,12.62,622400.0,10.2202,10.2606,10.1394,10.1959,622400.0
2008-12-11 09:50:00,12.65,12.73,12.61,12.73,551200.0,10.2202,10.2848,10.1878,10.2848,551200.0
2008-12-11 10:00:00,12.73,12.74,12.59,12.63,398400.0,10.2848,10.2929,10.1717,10.204,398400.0
2008-12-11 10:10:00,12.63,12.7,12.61,12.65,584400.0,10.204,10.2606,10.1878,10.2202,584400.0
2008-12-11 10:20:00,12.65,12.71,12.55,12.6,648400.0,10.2202,10.2686,10.1394,10.1798,648400.0
2008-12-11 10:30:00,12.58,12.63,12.57,12.6,586000.0,10.1636,10.204,10.1555,10.1798,586000.0
2008-12-11 10:40:00,12.6,12.67,12.56,12.63,446000.0,10.1798,10.2363,10.1474,10.204,446000.0
2008-12-11 10:50:00,12.62,12.63,12.58,12.59,262000.0,10.1959,10.204,10.1636,10.1717,262000.0
2008-12-11 11:00:00,12.58,12.58,12.44,12.47,469600.0,10.1636,10.1636,10.0505,10.0747,469600.0
2008-12-11 11:10:00,12.48,12.57,12.46,12.51,330800.0,10.0828,10.1555,10.0667,10.1071,330800.0
2008-12-11 11:20:00,12.51,12.57,12.5,12.56,316800.0,10.1071,10.1555,10.099,10.1474,316800.0
2008-12-11 11:30:00,12.55,12.65,12.54,12.64,502400.0,10.1394,10.2202,10.1313,10.2121,502400.0
2008-12-11 11:40:00,12.64,12.68,12.62,12.65,218000.0,10.2121,10.2444,10.1959,10.2202,218000.0
2008-12-11 11:50:00,12.64,12.65,12.58,12.59,208400.0,10.2121,10.2202,10.1636,10.1717,208400.0
2008-12-11 12:00:00,12.6,12.63,12.56,12.61,201600.0,10.1798,10.204,10.1474,10.1878,201600.0
2008-12-11 12:10:00,12.61,12.63,12.57,12.61,148000.0,10.1878,10.204,10.1555,10.1878,148000.0
2008-12-11 12:20:00,12.61,12.62,12.52,12.58,171200.0,10.1878,10.1959,10.1151,10.1636,171200.0
2008-12-11 12:30:00,12.57,12.63,12.56,12.56,156800.0,10.1555,10.204,10.1474,10.1474,156800.0
2008-12-11 12:40:00,12.56,12.61,12.55,12.56,137200.0,10.1474,10.1878,10.1394,10.1474,137200.0
2008-12-11 12:50:00,12.56,12.63,12.56,12.58,257200.0,10.1474,10.204,10.1474,10.1636,257200.0
2008-12-11 13:00:00,12.58,12.58,12.52,12.54,327600.0,10.1636,10.1636,10.1151,10.1313,327600.0
2008-12-11 13:10:00,12.53,12.54,12.47,12.47,232400.0,10.1232,10.1313,10.0747,10.0747,232400.0
2008-12-11 13:20:00,12.47,12.49,12.43,12.43,332400.0,10.0747,10.0909,10.0424,10.0424,332400.0
2008-12-11 13:30:00,12.43,12.45,12.39,12.43,334400.0,10.0424,10.0586,10.0101,10.0424,334400.0
2008-12-11 13:40:00,12.43,12.44,12.36,12.36,209600.0,10.0424,10.0505,9.9859,9.9859,209600.0
2008-12-11 13:50:00,12.38,12.4,12.32,12.36,255200.0,10.002,10.0182,9.9535,9.9859,255200.0
2008-12-11 14:00:00,12.36,12.46,12.35,12.41,223600.0,9.9859,10.0667,9.9778,10.0263,223600.0
2008-12-11 14:10:00,12.41,12.45,12.4,12.45,137600.0,10.0263,10.0586,10.0182,10.0586,137600.0
2008-12-11 14:20:00,12.46,12.47,12.42,12.46,202400.0,10.0667,10.0747,10.0343,10.0667,202400.0
2008-12-11 14:30:00,12.46,12.51,12.42,12.42,229200.0,10.0667,10.1071,10.0343,10.0343,229200.0
2008-12-11 14:40:00,12.42,12.45,12.35,12.37,411600.0,10.0343,10.0586,9.9778,9.9939,411600.0
2008-12-11 14:50:00,12.36,12.4,12.23,12.24,430000.0,9.9859,10.0182,9.8808,9.8889,430000.0
2008-12-11 15:00:00,12.24,12.26,12.17,12.21,509600.0,9.8889,9.9051,9.8324,9.8647,509600.0
2008-12-11 15:10:00,12.21,12.21,12.12,12.14,616800.0,9.8647,9.8647,9.792,9.8081,616800.0
2008-12-11 15:20:00,12.14,12.16,12.06,12.09,584400.0,9.8081,9.8243,9.7435,9.7677,584400.0
2008-12-11 15:30:00,12.1,12.11,12.05,12.08,635600.0,9.7758,9.7839,9.7354,9.7596,635600.0
2008-12-11 15:40:00,12.07,12.21,12.05,12.19,729600.0,9.7516,9.8647,9.7354,9.8485,729600.0
2008-12-11 15:50:00,12.19,12.22,12.17,12.21,1090400.0,9.8485,9.8728,9.8324,9.8647,1090400.0
2008-12-12 09:30:00,11.92,12.19,11.9,12.19,590000.0,9.6304,9.8485,9.6142,9.8485,590000.0
2008-12-12 09:40:00,12.18,12.23,12.06,12.19,545200.0,9.8404,9.8808,9.7435,9.8485,545200.0
2008-12-12 09:50:00,12.18,12.4,12.18,12.36,661600.0,9.8404,10.0182,9.8404,9.9859,661600.0
2008-12-12 10:00:00,12.36,12.4,12.28,12.29,392800.0,9.9859,10.0182,9.9212,9.9293,392800.0
2008-12-12 10:10:00,12.29,12.34,12.28,12.31,485600.0,9.9293,9.9697,9.9212,9.9455,485600.0
2008-12-12 10:20:00,12.3,12.34,12.23,12.29,390400.0,9.9374,9.9697,9.8808,9.9293,390400.0
2008-12-12 10:30:00,12.31,12.31,12.15,12.23,247200.0,9.9455,9.9455,9.8162,9.8808,247200.0
2008-12-12 10:40:00,12.24,12.24,12.16,12.16,294400.0,9.8889,9.8889,9.8243,9.8243,294400.0
2008-12-12 10:50:00,12.18,12.4,12.17,12.4,360000.0,9.8404,10.0182,9.8324,10.0182,360000.0
2008-12-12 11:00:00,12.39,12.43,12.35,12.41,339600.0,10.0101,10.0424,9.9778,10.0263,339600.0
2008-12-12 11:10:00,12.42,12.42,12.31,12.32,223200.0,10.0343,10.0343,9.9455,9.9535,223200.0
2008-12-12 11:20:00,12.32,12.33,12.28,12.28,230800.0,9.9535,9.9616,9.9212,9.9212,230800.0
2008-12-12 11:30:00,12.28,12.29,12.16,12.16,324800.0,9.9212,9.9293,9.8243,9.8243,324800.0
2008-12-12 11:40:00,12.16,12.18,12.1,12.11,558000.0,9.8243,9.8404,9.7758,9.7839,558000.0
2008-12-12 11:50:00,12.11,12.16,12.09,12.16,412400.0,9.7839,9.8243,9.7677,9.8243,412400.0
2008-12-12 12:00:00,12.16,12.28,12.16,12.26,406800.0,9.8243,9.9212,9.8243,9.9051,406800.0
2008-12-12 12:10:00,12.26,12.29,12.17,12.23,274000.0,9.9051,9.9293,9.8324,9.8808,274000.0
2008-12-12 12:20:00,12.23,12.31,12.22,12.28,291200.0,9.8808,9.9455,9.8728,9.9212,291200.0
2008-12-12 12:30:00,12.28,12.29,12.24,12.25,324400.0,9.9212,9.9293,9.8889,9.897,324400.0
2008-12-12 12:40:00,12.25,12.3,12.22,12.24,211200.0,9.897,9.9374,9.8728,9.8889,211200.0
2008-12-12 12:50:00,12.24,12.32,12.22,12.27,652000.0,9.8889,9.9535,9.8728,9.9132,652000.0
2008-12-12 13:00:00,12.27,12.32,12.22,12.29,367200.0,9.9132,9.9535,9.8728,9.9293,367200.0
2008-12-12 13:10:00,12.29,12.32,12.24,12.28,230800.0,9.9293,9.9535,9.8889,9.9212,230800.0
2008-12-12 13:20:00,12.28,12.32,12.21,12.28,265600.0,9.9212,9.9535,9.8647,9.9212,265600.0
2008-12-12 13:30:00,12.29,12.3,12.16,12.19,358800.0,9.9293,9.9374,9.8243,9.8485,358800.0
2008-12-12 13:40:00,12.19,12.21,12.12,12.18,236800.0,9.8485,9.8647,9.792,9.8404,236800.0
2008-12-12 13:50:00,12.17,12.24,12.13,12.21,210800.0,9.8324,9.8889,9.8,9.8647,210800.0
2008-12-12 14:00:00,12.2,12.32,12.2,12.27,229600.0,9.8566,9.9535,9.8566,9.9132,229600.0
2008-12-12 14:10:00,12.26,12.31,12.15,12.15,198800.0,9.9051,9.9455,9.8162,9.8162,198800.0
2008-12-12 14:20:00,12.15,12.21,12.09,12.17,223600.0,9.8162,9.8647,9.7677,9.8324,223600.0
2008-12-12 14:30:00,12.17,12.25,12.07,12.22,229200.0,9.8324,9.897,9.7516,9.8728,229200.0
2008-12-12 14:40:00,12.23,12.27,12.18,12.25,252000.0,9.8808,9.9132,9.8404,9.897,252000.0
2008-12-12 14:50:00,12.25,12.35,12.24,12.31,286400.0,9.897,9.9778,9.8889,9.9455,286400.0
2008-12-12 15:00:00,12.3,12.4,12.27,12.33,321600.0,9.9374,10.0182,9.9132,9.9616,321600.0
2008-12-12 15:10:00,12.31,12.36,12.22,12.23,311200.0,9.9455,9.9859,9.8728,9.8808,311200.0
2008-12-12 15:20:00,12.22,12.35,12.2,12.32,366800.0,9.8728,9.9778,9.8566,9.9535,366800.0
2008-12-12 15:30:00,12.32,12.33,12.21,12.28,324400.0,9.9535,9.9616,9.8647,9.9212,324400.0
2008-12-12 15:40:00,12.28,12.35,12.19,12.24,470800.0,9.9212,9.9778,9.8485,9.8889,470800.0
2008-12-12 15:50:00,12.24,12.34,12.18,12.34,922400.0,9.8889,9.9697,9.8404,9.9697,922400.0
2008-12-15 09:30:00,12.5,12.72,12.35,12.41,474400.0,10.099,10.2767,9.9778,10.0263,474400.0
2008-12-15 09:40:00,12.42,12.51,12.31,12.5,248800.0,10.0343,10.1071,9.9455,10.099,248800.0
2008-12-15 09:50:00,12.51,12.51,12.36,12.37,164000.0,10.1071,10.1071,9.9859,9.9939,164000.0
2008-12-15 10:00:00,12.38,12.45,12.34,12.38,339600.0,10.002,10.0586,9.9697,10.002,339600.0
2008-12-15 10:10:00,12.38,12.44,12.35,12.37,212000.0,10.002,10.0505,9.9778,9.9939,212000.0
2008-12-15 10:20:00,12.37,12.37,12.28,12.33,263200.0,9.9939,9.9939,9.9212,9.9616,263200.0
2008-12-15 10:30:00,12.34,12.35,12.21,12.3,349200.0,9.9697,9.9778,9.8647,9.9374,349200.0
2008-12-15 10:40:00,12.31,12.31,12.1,12.13,208400.0,9.9455,9.9455,9.7758,9.8,208400.0
2008-12-15 10:50:00,12.13,12.19,12.12,12.17,164400.0,9.8,9.8485,9.792,9.8324,164400.0
2008-12-15 11:00:00,12.17,12.21,12.13,12.19,182400.0,9.8324,9.8647,9.8,9.8485,182400.0
2008-12-15 11:10:00,12.18,12.2,12.13,12.13,161200.0,9.8404,9.8566,9.8,9.8,161200.0
2008-12-15 11:20:00,12.14,12.23,12.13,12.21,252800.0,9.8081,9.8808,9.8,9.8647,252800.0
2008-12-15 11:30:00,12.21,12.22,12.13,12.13,132800.0,9.8647,9.8728,9.8,9.8,132800.0
2008-12-15 11:40:00,12.13,12.22,12.13,12.21,192400.0,9.8,9.8728,9.8,9.8647,192400.0
2008-12-15 11:50:00,12.21,12.24,12.17,12.18,228800.0,9.8647,9.8889,9.8324,9.8404,228800.0
2008-12-15 12:00:00,12.18,12.27,12.18,12.27,207600.0,9.8404,9.9132,9.8404,9.9132,207600.0
2008-12-15 12:10:00,12.27,12.29,12.19,12.23,234000.0,9.9132,9.9293,9.8485,9.8808,234000.0
2008-12-15 12:20:00,12.24,12.3,12.24,12.27,154400.0,9.8889,9.9374,9.8889,9.9132,154400.0
2008-12-15 12:30:00,12.28,12.3,12.17,12.17,152800.0,9.9212,9.9374,9.8324,9.8324,152800.0
2008-12-15 12:40:00,12.17,12.19,12.14,12.15,179200.0,9.8324,9.8485,9.8081,9.8162,179200.0
2008-12-15 12:50:00,12.15,12.16,12.08,12.11,220000.0,9.8162,9.8243,9.7596,9.7839,220000.0
2008-12-15 13:00:00,12.11,12.13,12.05,12.06,330800.0,9.7839,9.8,9.7354,9.7435,330800.0
2008-12-15 13:10:00,12.06,12.09,12.05,12.08,78000.0,9.7435,9.7677,9.7354,9.7596,78000.0
2008-12-15 13:20:00,12.08,12.16,12.08,12.13,143200.0,9.7596,9.8243,9.7596,9.8,143200.0
2008-12-15 13:30:00,12.14,12.15,12.1,12.14,481600.0,9.8081,9.8162,9.7758,9.8081,481600.0
2008-12-15 13:40:00,12.15,12.22,12.13,12.14,223600.0,9.8162,9.8728,9.8,9.8081,223600.0
2008-12-15 13:50:00,12.14,12.14,12.07,12.09,298000.0,9.8081,9.8081,9.7516,9.7677,298000.0
2008-12-15 14:00:00,12.09,12.16,12.07,12.1,286000.0,9.7677,9.8243,9.7516,9.7758,286000.0
2008-12-15 14:10:00,12.11,12.12,12.05,12.08,279200.0,9.7839,9.792,9.7354,9.7596,279200.0
2008-12-15 14:20:00,12.09,12.13,12.01,12.01,381200.0,9.7677,9.8,9.7031,9.7031,381200.0
2008-12-15 14:30:00,12.01,12.08,12.0,12.06,443600.0,9.7031,9.7596,9.695,9.7435,443600.0
2008-12-15 14:40:00,12.06,12.11,12.01,12.08,202400.0,9.7435,9.7839,9.7031,9.7596,202400.0
2008-12-15 14:50:00,12.08,12.12,12.05,12.05,147200.0,9.7596,9.792,9.7354,9.7354,147200.0
2008-12-15 15:00:00,12.05,12.12,12.03,12.05,391600.0,9.7354,9.792,9.7193,9.7354,391600.0
2008-12-15 15:10:00,12.05,12.06,11.87,11.87,494000.0,9.7354,9.7435,9.59,9.59,494000.0
2008-12-15 15:20:00,11.87,11.95,11.84,11.95,910400.0,9.59,9.6546,9.5657,9.6546,910400.0
2008-12-15 15:30:00,11.94,12.1,11.89,12.02,1262000.0,9.6465,9.7758,9.6061,9.7112,1262000.0
2008-12-15 15:40:00,12.02,12.16,12.0,12.11,600000.0,9.7112,9.8243,9.695,9.7839,600000.0
2008-12-15 15:50:00,12.1,12.11,12.0,12.05,1082000.0,9.7758,9.7839,9.695,9.7354,1082000.0
2008-12-16 09:30:00,12.14,12.15,12.0,12.03,897600.0,9.8081,9.8162,9.695,9.7193,897600.0
2008-12-16 09:40:00,12.04,12.09,11.97,12.06,1334400.0,9.7273,9.7677,9.6708,9.7435,1334400.0
2008-12-16 09:50:00,12.05,12.1,11.94,11.99,1179200.0,9.7354,9.7758,9.6465,9.6869,1179200.0
2008-12-16 10:00:00,11.99,12.07,11.96,12.0,686400.0,9.6869,9.7516,9.6627,9.695,686400.0
2008-12-16 10:10:00,11.99,12.07,11.98,12.03,454000.0,9.6869,9.7516,9.6789,9.7193,454000.0
2008-12-16 10:20:00,12.03,12.12,12.0,12.05,570800.0,9.7193,9.792,9.695,9.7354,570800.0
2008-12-16 10:30:00,12.04,12.06,12.01,12.02,304400.0,9.7273,9.7435,9.7031,9.7112,304400.0
2008-12-16 10:40:00,12.02,12.09,11.99,12.09,415200.0,9.7112,9.7677,9.6869,9.7677,415200.0
2008-12-16 10:50:00,12.09,12.11,12.03,12.05,472400.0,9.7677,9.7839,9.7193,9.7354,472400.0
2008-12-16 11:00:00,12.04,12.16,12.03,12.1,497200.0,9.7273,9.8243,9.7193,9.7758,497200.0
2008-12-16 11:10:00,12.1,12.11,12.04,12.06,458800.0,9.7758,9.7839,9.7273,9.7435,458800.0
2008-12-16 11:20:00,12.06,12.12,12.05,12.1,155200.0,9.7435,9.792,9.7354,9.7758,155200.0
2008-12-16 11:30:00,12.1,12.12,12.08,12.1,445600.0,9.7758,9.792,9.7596,9.7758,445600.0
2008-12-16 11:40:00,12.1,12.1,12.01,12.1,570400.0,9.7758,9.7758,9.7031,9.7758,570400.0
2008-12-16 11:50:00,12.1,12.13,12.07,12.1,722800.0,9.7758,9.8,9.7516,9.7758,722800.0
2008-12-16 12:00:00,12.11,12.12,12.08,12.08,88400.0,9.7839,9.792,9.7596,9.7596,88400.0
2008-12-16 12:10:00,12.09,12.1,12.06,12.08,175600.0,9.7677,9.7758,9.7435,9.7596,175600.0
2008-12-16 12:20:00,12.07,12.11,12.06,12.08,154400.0,9.7516,9.7839,9.7435,9.7596,154400.0
2008-12-16 12:30:00,12.08,12.08,12.05,12.06,270400.0,9.7596,9.7596,9.7354,9.7435,270400.0
2008-12-16 12:40:00,12.06,12.07,12.0,12.05,374000.0,9.7435,9.7516,9.695,9.7354,374000.0
2008-12-16 12:50:00,12.06,12.06,12.03,12.03,92000.0,9.7435,9.7435,9.7193,9.7193,92000.0
2008-12-16 13:00:00,12.03,12.1,12.03,12.04,394000.0,9.7193,9.7758,9.7193,9.7273,394000.0
2008-12-16 13:10:00,12.05,12.05,12.03,12.04,286000.0,9.7354,9.7354,9.7193,9.7273,286000.0
2008-12-16 13:20:00,12.04,12.04,11.99,12.0,506800.0,9.7273,9.7273,9.6869,9.695,506800.0
2008-12-16 13:30:00,12.0,12.05,11.99,12.03,575600.0,9.695,9.7354,9.6869,9.7193,575600.0
2008-12-16 13:40:00,12.03,12.04,11.99,12.0,320800.0,9.7193,9.7273,9.6869,9.695,320800.0
2008-12-16 13:50:00,11.99,12.04,11.99,12.04,162400.0,9.6869,9.7273,9.6869,9.7273,162400.0
2008-12-16 14:00:00,12.03,12.04,11.99,11.99,214800.0,9.7193,9.7273,9.6869,9.6869,214800.0
2008-12-16 14:10:00,11.99,12.07,11.99,12.05,195600.0,9.6869,9.7516,9.6869,9.7354,195600.0
2008-12-16 14:20:00,12.05,12.13,11.97,12.1,941200.0,9.7354,9.8,9.6708,9.7758,941200.0
2008-12-16 14:30:00,12.11,12.15,12.06,12.14,1113600.0,9.7839,9.8162,9.7435,9.8081,1113600.0
2008-12-16 14:40:00,12.13,12.15,12.04,12.14,652000.0,9.8,9.8162,9.7273,9.8081,652000.0
2008-12-16 14:50:00,12.14,12.32,12.13,12.26,1286800.0,9.8081,9.9535,9.8,9.9051,1286800.0
2008-12-16 15:00:00,12.26,12.28,12.12,12.18,790800.0,9.9051,9.9212,9.792,9.8404,790800.0
2008-12-16 15:10:00,12.18,12.42,12.17,12.39,903200.0,9.8404,10.0343,9.8324,10.0101,903200.0
2008-12-16 15:20:00,12.38,12.55,12.38,12.41,885600.0,10.002,10.1394,10.002,10.0263,885600.0
2008-12-16 15:30:00,12.41,12.44,12.28,12.38,725200.0,10.0263,10.0505,9.9212,10.002,725200.0
2008-12-16 15:40:00,12.38,12.38,12.18,12.32,1459200.0,10.002,10.002,9.8404,9.9535,1459200.0
2008-12-16 15:50:00,12.31,12.43,12.24,12.38,1480400.0,9.9455,10.0424,9.8889,10.002,1480400.0
2008-12-17 09:30:00,12.18,12.4,12.18,12.39,471200.0,9.8404,10.0182,9.8404,10.0101,471200.0
2008-12-17 09:40:00,12.38,12.64,12.35,12.59,536800.0,10.002,10.2121,9.9778,10.1717,536800.0
2008-12-17 09:50:00,12.59,12.82,12.56,12.79,619600.0,10.1717,10.3575,10.1474,10.3333,619600.0
2008-12-17 10:00:00,12.79,12.83,12.59,12.7,418400.0,10.3333,10.3656,10.1717,10.2606,418400.0
2008-12-17 10:10:00,12.71,12.72,12.53,12.57,374800.0,10.2686,10.2767,10.1232,10.1555,374800.0
2008-12-17 10:20:00,12.57,12.57,12.5,12.54,740800.0,10.1555,10.1555,10.099,10.1313,740800.0
2008-12-17 10:30:00,12.55,12.57,12.52,12.53,251200.0,10.1394,10.1555,10.1151,10.1232,251200.0
2008-12-17 10:40:00,12.53,12.58,12.5,12.51,206400.0,10.1232,10.1636,10.099,10.1071,206400.0
2008-12-17 10:50:00,12.5,12.56,12.46,12.52,350400.0,10.099,10.1474,10.0667,10.1151,350400.0
2008-12-17 11:00:00,12.52,12.56,12.43,12.45,152800.0,10.1151,10.1474,10.0424,10.0586,152800.0
2008-12-17 11:10:00,12.45,12.54,12.45,12.5,357600.0,10.0586,10.1313,10.0586,10.099,357600.0
2008-12-17 11:20:00,12.5,12.58,12.49,12.55,368800.0,10.099,10.1636,10.0909,10.1394,368800.0
2008-12-17 11:30:00,12.55,12.56,12.45,12.5,420400.0,10.1394,10.1474,10.0586,10.099,420400.0
2008-12-17 11:40:00,12.5,12.52,12.49,12.5,222800.0,10.099,10.1151,10.0909,10.099,222800.0
2008-12-17 11:50:00,12.49,12.56,12.48,12.53,260800.0,10.0909,10.1474,10.0828,10.1232,260800.0
2008-12-17 12:00:00,12.54,12.63,12.51,12.62,126400.0,10.1313,10.204,10.1071,10.1959,126400.0
2008-12-17 12:10:00,12.61,12.67,12.57,12.62,357200.0,10.1878,10.2363,10.1555,10.1959,357200.0
2008-12-17 12:20:00,12.62,12.75,12.62,12.73,334000.0,10.1959,10.301,10.1959,10.2848,334000.0
2008-12-17 12:30:00,12.74,12.75,12.66,12.69,224000.0,10.2929,10.301,10.2282,10.2525,224000.0
2008-12-17 12:40:00,12.7,12.75,12.7,12.75,165600.0,10.2606,10.301,10.2606,10.301,165600.0
2008-12-17 12:50:00,12.75,12.95,12.75,12.9,500400.0,10.301,10.4625,10.301,10.4221,500400.0
2008-12-17 13:00:00,12.9,12.9,12.8,12.81,222400.0,10.4221,10.4221,10.3413,10.3494,222400.0
2008-12-17 13:10:00,12.82,12.85,12.76,12.79,201200.0,10.3575,10.3817,10.309,10.3333,201200.0
2008-12-17 13:20:00,12.8,12.85,12.78,12.81,198000.0,10.3413,10.3817,10.3252,10.3494,198000.0
2008-12-17 13:30:00,12.8,12.87,12.8,12.85,119200.0,10.3413,10.3979,10.3413,10.3817,119200.0
2008-12-17 13:40:00,12.86,13.05,12.84,13.0,327200.0,10.3898,10.5433,10.3737,10.5029,327200.0
2008-12-17 13:50:00,12.99,13.1,12.92,12.96,393600.0,10.4949,10.5837,10.4383,10.4706,393600.0
2008-12-17 14:00:00,12.96,12.98,12.88,12.95,145200.0,10.4706,10.4868,10.406,10.4625,145200.0
2008-12-17 14:10:00,12.96,12.97,12.89,12.96,286400.0,10.4706,10.4787,10.4141,10.4706,286400.0
2008-12-17 14:20:00,12.96,12.99,12.85,12.85,543600.0,10.4706,10.4949,10.3817,10.3817,543600.0
2008-12-17 14:30:00,12.85,12.85,12.64,12.72,366000.0,10.3817,10.3817,10.2121,10.2767,366000.0
2008-12-17 14:40:00,12.72,12.76,12.68,12.76,295200.0,10.2767,10.309,10.2444,10.309,295200.0
2008-12-17 14:50:00,12.77,12.77,12.66,12.73,291600.0,10.3171,10.3171,10.2282,10.2848,291600.0
2008-12-17 15:00:00,12.72,12.86,12.72,12.76,343200.0,10.2767,10.3898,10.2767,10.309,343200.0
2008-12-17 15:10:00,12.76,12.87,12.69,12.81,385600.0,10.309,10.3979,10.2525,10.3494,385600.0
2008-12-17 15:20:00,12.81,12.86,12.71,12.78,560400.0,10.3494,10.3898,10.2686,10.3252,560400.0
2008-12-17 15:30:00,12.77,12.77,12.59,12.61,596400.0,10.3171,10.3171,10.1717,10.1878,596400.0
2008-12-17 15:40:00,12.61,12.77,12.61,12.77,648800.0,10.1878,10.3171,10.1878,10.3171,648800.0
2008-12-17 15:50:00,12.77,12.78,12.63,12.65,732000.0,10.3171,10.3252,10.204,10.2202,732000.0
2008-12-18 09:30:00,12.67,12.88,12.59,12.76,1393200.0,10.2363,10.406,10.1717,10.309,1393200.0
2008-12-18 09:40:00,12.76,12.83,12.73,12.78,995200.0,10.309,10.3656,10.2848,10.3252,995200.0
2008-12-18 09:50:00,12.78,13.06,12.78,13.03,1126000.0,10.3252,10.5514,10.3252,10.5272,1126000.0
2008-12-18 10:00:00,13.04,13.06,12.93,13.04,1053600.0,10.5352,10.5514,10.4464,10.5352,1053600.0
2008-12-18 10:10:00,13.05,13.05,12.88,12.88,593200.0,10.5433,10.5433,10.406,10.406,593200.0
2008-12-18 10:20:00,12.88,12.99,12.88,12.92,324000.0,10.406,10.4949,10.406,10.4383,324000.0
2008-12-18 10:30:00,12.92,13.04,12.9,13.04,378000.0,10.4383,10.5352,10.4221,10.5352,378000.0
2008-12-18 10:40:00,13.04,13.1,13.0,13.03,507600.0,10.5352,10.5837,10.5029,10.5272,507600.0
2008-12-18 10:50:00,13.03,13.17,13.03,13.13,454400.0,10.5272,10.6403,10.5272,10.608,454400.0
2008-12-18 11:00:00,13.13,13.21,13.1,13.2,372000.0,10.608,10.6726,10.5837,10.6645,372000.0
2008-12-18 11:10:00,13.2,13.21,13.13,13.13,343600.0,10.6645,10.6726,10.608,10.608,343600.0
2008-12-18 11:20:00,13.13,13.22,13.12,13.2,363200.0,10.608,10.6807,10.5999,10.6645,363200.0
2008-12-18 11:30:00,13.21,13.24,13.15,13.19,433600.0,10.6726,10.6968,10.6241,10.6564,433600.0
2008-12-18 11:40:00,13.18,13.23,13.12,13.22,641600.0,10.6484,10.6888,10.5999,10.6807,641600.0
2008-12-18 11:50:00,13.21,13.23,13.19,13.22,148400.0,10.6726,10.6888,10.6564,10.6807,148400.0
2008-12-18 12:00:00,13.21,13.22,13.18,13.21,131200.0,10.6726,10.6807,10.6484,10.6726,131200.0
2008-12-18 12:10:00,13.21,13.24,13.19,13.24,194800.0,10.6726,10.6968,10.6564,10.6968,194800.0
2008-12-18 12:20:00,13.24,13.24,13.21,13.22,190800.0,10.6968,10.6968,10.6726,10.6807,190800.0
2008-12-18 12:30:00,13.22,13.23,13.19,13.21,334400.0,10.6807,10.6888,10.6564,10.6726,334400.0
2008-12-18 12:40:00,13.2,13.37,13.2,13.36,849600.0,10.6645,10.8019,10.6645,10.7938,849600.0
2008-12-18 12:50:00,13.36,13.41,13.33,13.4,380400.0,10.7938,10.8342,10.7695,10.8261,380400.0
2008-12-18 13:00:00,13.4,13.44,13.36,13.42,266800.0,10.8261,10.8584,10.7938,10.8423,266800.0
2008-12-18 13:10:00,13.42,13.48,13.41,13.45,318800.0,10.8423,10.8907,10.8342,10.8665,318800.0
2008-12-18 13:20:00,13.45,13.53,13.42,13.52,586400.0,10.8665,10.9311,10.8423,10.923,586400.0
2008-12-18 13:30:00,13.52,13.56,13.45,13.47,560400.0,10.923,10.9554,10.8665,10.8827,560400.0
2008-12-18 13:40:00,13.47,13.49,13.4,13.41,624000.0,10.8827,10.8988,10.8261,10.8342,624000.0
2008-12-18 13:50:00,13.41,13.44,13.38,13.38,387600.0,10.8342,10.8584,10.8099,10.8099,387600.0
2008-12-18 14:00:00,13.38,13.44,13.38,13.4,416400.0,10.8099,10.8584,10.8099,10.8261,416400.0
2008-12-18 14:10:00,13.4,13.41,13.36,13.38,647600.0,10.8261,10.8342,10.7938,10.8099,647600.0
2008-12-18 14:20:00,13.38,13.41,13.35,13.39,805200.0,10.8099,10.8342,10.7857,10.818,805200.0
2008-12-18 14:30:00,13.38,13.43,13.34,13.42,435200.0,10.8099,10.8503,10.7776,10.8423,435200.0
2008-12-18 14:40:00,13.42,13.42,13.33,13.4,543600.0,10.8423,10.8423,10.7695,10.8261,543600.0
2008-12-18 14:50:00,13.4,13.42,13.35,13.35,422800.0,10.8261,10.8423,10.7857,10.7857,422800.0
2008-12-18 15:00:00,13.35,13.35,13.24,13.28,590400.0,10.7857,10.7857,10.6968,10.7291,590400.0
2008-12-18 15:10:00,13.28,13.28,13.18,13.19,636400.0,10.7291,10.7291,10.6484,10.6564,636400.0
2008-12-18 15:20:00,13.19,13.2,13.04,13.04,1122000.0,10.6564,10.6645,10.5352,10.5352,1122000.0
2008-12-18 15:30:00,13.04,13.15,13.03,13.07,910800.0,10.5352,10.6241,10.5272,10.5595,910800.0
2008-12-18 15:40:00,13.07,13.27,13.06,13.25,1138000.0,10.5595,10.7211,10.5514,10.7049,1138000.0
2008-12-18 15:50:00,13.25,13.29,13.16,13.17,1509200.0,10.7049,10.7372,10.6322,10.6403,1509200.0
2008-12-19 09:30:00,13.32,13.5,13.01,13.19,4096000.0,10.7615,10.9069,10.511,10.6564,4096000.0
2008-12-19 09:40:00,13.19,13.25,13.17,13.2,732800.0,10.6564,10.7049,10.6403,10.6645,732800.0
2008-12-19 09:50:00,13.2,13.26,13.17,13.19,370000.0,10.6645,10.713,10.6403,10.6564,370000.0
2008-12-19 10:00:00,13.2,13.24,13.17,13.2,383600.0,10.6645,10.6968,10.6403,10.6645,383600.0
2008-12-19 10:10:00,13.19,13.21,13.13,13.13,349600.0,10.6564,10.6726,10.608,10.608,349600.0
2008-12-19 10:20:00,13.13,13.23,13.1,13.21,314400.0,10.608,10.6888,10.5837,10.6726,314400.0
2008-12-19 10:30:00,13.21,13.21,13.13,13.18,250800.0,10.6726,10.6726,10.608,10.6484,250800.0
2008-12-19 10:40:00,13.17,13.18,13.1,13.12,547600.0,10.6403,10.6484,10.5837,10.5999,547600.0
2008-12-19 10:50:00,13.12,13.13,13.09,13.12,272000.0,10.5999,10.608,10.5756,10.5999,272000.0
2008-12-19 11:00:00,13.12,13.15,13.04,13.08,334000.0,10.5999,10.6241,10.5352,10.5676,334000.0
2008-12-19 11:10:00,13.09,13.1,13.03,13.03,233200.0,10.5756,10.5837,10.5272,10.5272,233200.0
2008-12-19 11:20:00,13.03,13.03,12.92,13.0,672400.0,10.5272,10.5272,10.4383,10.5029,672400.0
2008-12-19 11:30:00,13.0,13.01,12.88,12.92,562800.0,10.5029,10.511,10.406,10.4383,562800.0
2008-12-19 11:40:00,12.93,12.96,12.86,12.93,398000.0,10.4464,10.4706,10.3898,10.4464,398000.0
2008-12-19 11:50:00,12.93,12.94,12.82,12.82,192400.0,10.4464,10.4545,10.3575,10.3575,192400.0
2008-12-19 12:00:00,12.82,12.89,12.79,12.84,322800.0,10.3575,10.4141,10.3333,10.3737,322800.0
2008-12-19 12:10:00,12.85,12.9,12.78,12.78,270800.0,10.3817,10.4221,10.3252,10.3252,270800.0
2008-12-19 12:20:00,12.78,12.78,12.61,12.65,717600.0,10.3252,10.3252,10.1878,10.2202,717600.0
2008-12-19 12:30:00,12.65,12.73,12.63,12.69,307200.0,10.2202,10.2848,10.204,10.2525,307200.0
2008-12-19 12:40:00,12.69,12.71,12.66,12.7,435600.0,10.2525,10.2686,10.2282,10.2606,435600.0
2008-12-19 12:50:00,12.7,12.76,12.68,12.75,251600.0,10.2606,10.309,10.2444,10.301,251600.0
2008-12-19 13:00:00,12.75,12.85,12.74,12.84,386400.0,10.301,10.3817,10.2929,10.3737,386400.0
2008-12-19 13:10:00,12.84,12.85,12.81,12.82,285600.0,10.3737,10.3817,10.3494,10.3575,285600.0
2008-12-19 13:20:00,12.83,12.83,12.79,12.81,150000.0,10.3656,10.3656,10.3333,10.3494,150000.0
2008-12-19 13:30:00,12.81,12.84,12.78,12.82,188000.0,10.3494,10.3737,10.3252,10.3575,188000.0
2008-12-19 13:40:00,12.83,12.83,12.8,12.8,181600.0,10.3656,10.3656,10.3413,10.3413,181600.0
2008-12-19 13:50:00,12.81,12.81,12.75,12.76,206800.0,10.3494,10.3494,10.301,10.309,206800.0
2008-12-19 14:00:00,12.76,12.83,12.76,12.76,200400.0,10.309,10.3656,10.309,10.309,200400.0
2008-12-19 14:10:00,12.76,12.76,12.68,12.7,382800.0,10.309,10.309,10.2444,10.2606,382800.0
2008-12-19 14:20:00,12.7,12.72,12.63,12.69,247600.0,10.2606,10.2767,10.204,10.2525,247600.0
2008-12-19 14:30:00,12.69,12.75,12.69,12.74,197200.0,10.2525,10.301,10.2525,10.2929,197200.0
2008-12-19 14:40:00,12.74,12.8,12.74,12.76,288400.0,10.2929,10.3413,10.2929,10.309,288400.0
2008-12-19 14:50:00,12.76,12.76,12.68,12.7,418800.0,10.309,10.309,10.2444,10.2606,418800.0
2008-12-19 15:00:00,12.7,12.74,12.68,12.7,306000.0,10.2606,10.2929,10.2444,10.2606,306000.0
2008-12-19 15:10:00,12.71,12.71,12.63,12.67,799600.0,10.2686,10.2686,10.204,10.2363,799600.0
2008-12-19 15:20:00,12.67,12.76,12.64,12.73,494400.0,10.2363,10.309,10.2121,10.2848,494400.0
2008-12-19 15:30:00,12.73,12.75,12.68,12.69,816000.0,10.2848,10.301,10.2444,10.2525,816000.0
2008-12-19 15:40:00,12.69,12.79,12.69,12.78,866800.0,10.2525,10.3333,10.2525,10.3252,866800.0
2008-12-19 15:50:00,12.79,12.88,12.78,12.78,1802000.0,10.3333,10.406,10.3252,10.3252,1802000.0
2008-12-22 09:30:00,12.82,12.91,12.65,12.76,555200.0,10.3575,10.4302,10.2202,10.309,555200.0
2008-12-22 09:40:00,12.75,12.77,12.67,12.74,400800.0,10.301,10.3171,10.2363,10.2929,400800.0
2008-12-22 09:50:00,12.73,12.75,12.61,12.69,259600.0,10.2848,10.301,10.1878,10.2525,259600.0
2008-12-22 10:00:00,12.69,12.72,12.62,12.65,177200.0,10.2525,10.2767,10.1959,10.2202,177200.0
2008-12-22 10:10:00,12.65,12.68,12.61,12.63,367600.0,10.2202,10.2444,10.1878,10.204,367600.0
2008-12-22 10:20:00,12.63,12.65,12.61,12.65,189200.0,10.204,10.2202,10.1878,10.2202,189200.0
2008-12-22 10:30:00,12.65,12.68,12.63,12.68,189600.0,10.2202,10.2444,10.204,10.2444,189600.0
2008-12-22 10:40:00,12.67,12.68,12.6,12.62,208800.0,10.2363,10.2444,10.1798,10.1959,208800.0
2008-12-22 10:50:00,12.62,12.62,12.54,12.55,241200.0,10.1959,10.1959,10.1313,10.1394,241200.0
2008-12-22 11:00:00,12.55,12.59,12.53,12.57,240000.0,10.1394,10.1717,10.1232,10.1555,240000.0
2008-12-22 11:10:00,12.57,12.58,12.51,12.52,212800.0,10.1555,10.1636,10.1071,10.1151,212800.0
2008-12-22 11:20:00,12.52,12.52,12.46,12.49,324000.0,10.1151,10.1151,10.0667,10.0909,324000.0
2008-12-22 11:30:00,12.48,12.5,12.42,12.44,548800.0,10.0828,10.099,10.0343,10.0505,548800.0
2008-12-22 11:40:00,12.44,12.49,12.4,12.48,477600.0,10.0505,10.0909,10.0182,10.0828,477600.0
2008-12-22 11:50:00,12.47,12.55,12.46,12.54,180000.0,10.0747,10.1394,10.0667,10.1313,180000.0
2008-12-22 12:00:00,12.54,12.54,12.46,12.47,152000.0,10.1313,10.1313,10.0667,10.0747,152000.0
2008-12-22 12:10:00,12.47,12.55,12.47,12.54,212400.0,10.0747,10.1394,10.0747,10.1313,212400.0
2008-12-22 12:20:00,12.55,12.55,12.45,12.46,108000.0,10.1394,10.1394,10.0586,10.0667,108000.0
2008-12-22 12:30:00,12.46,12.5,12.46,12.48,101200.0,10.0667,10.099,10.0667,10.0828,101200.0
2008-12-22 12:40:00,12.49,12.54,12.48,12.49,114400.0,10.0909,10.1313,10.0828,10.0909,114400.0
2008-12-22 12:50:00,12.49,12.5,12.49,12.49,112400.0,10.0909,10.099,10.0909,10.0909,112400.0
2008-12-22 13:00:00,12.49,12.51,12.44,12.45,174000.0,10.0909,10.1071,10.0505,10.0586,174000.0
2008-12-22 13:10:00,12.45,12.52,12.44,12.51,397600.0,10.0586,10.1151,10.0505,10.1071,397600.0
2008-12-22 13:20:00,12.51,12.51,12.43,12.43,135600.0,10.1071,10.1071,10.0424,10.0424,135600.0
2008-12-22 13:30:00,12.43,12.46,12.42,12.42,101600.0,10.0424,10.0667,10.0343,10.0343,101600.0
2008-12-22 13:40:00,12.43,12.44,12.36,12.37,120400.0,10.0424,10.0505,9.9859,9.9939,120400.0
2008-12-22 13:50:00,12.37,12.43,12.34,12.37,216000.0,9.9939,10.0424,9.9697,9.9939,216000.0
2008-12-22 14:00:00,12.36,12.38,12.34,12.36,162800.0,9.9859,10.002,9.9697,9.9859,162800.0
2008-12-22 14:10:00,12.37,12.37,12.22,12.24,427600.0,9.9939,9.9939,9.8728,9.8889,427600.0
2008-12-22 14:20:00,12.24,12.24,12.17,12.19,402000.0,9.8889,9.8889,9.8324,9.8485,402000.0
2008-12-22 14:30:00,12.2,12.21,12.14,12.17,431200.0,9.8566,9.8647,9.8081,9.8324,431200.0
2008-12-22 14:40:00,12.16,12.21,12.14,12.2,298000.0,9.8243,9.8647,9.8081,9.8566,298000.0
2008-12-22 14:50:00,12.2,12.21,12.1,12.1,370800.0,9.8566,9.8647,9.7758,9.7758,370800.0
2008-12-22 15:00:00,12.1,12.13,12.05,12.09,442800.0,9.7758,9.8,9.7354,9.7677,442800.0
2008-12-22 15:10:00,12.09,12.13,12.07,12.08,460000.0,9.7677,9.8,9.7516,9.7596,460000.0
2008-12-22 15:20:00,12.08,12.12,12.05,12.06,452400.0,9.7596,9.792,9.7354,9.7435,452400.0
2008-12-22 15:30:00,12.06,12.09,12.04,12.09,1116400.0,9.7435,9.7677,9.7273,9.7677,1116400.0
2008-12-22 15:40:00,12.09,12.17,12.07,12.13,768800.0,9.7677,9.8324,9.7516,9.8,768800.0
2008-12-22 15:50:00,12.13,12.28,12.13,12.26,1303600.0,9.8,9.9212,9.8,9.9051,1303600.0
2008-12-23 09:30:00,12.3,12.51,12.2,12.35,626000.0,9.9374,10.1071,9.8566,9.9778,626000.0
2008-12-23 09:40:00,12.35,12.39,12.26,12.27,197600.0,9.9778,10.0101,9.9051,9.9132,197600.0
2008-12-23 09:50:00,12.27,12.3,12.19,12.26,424000.0,9.9132,9.9374,9.8485,9.9051,424000.0
2008-12-23 10:00:00,12.25,12.29,12.12,12.17,288800.0,9.897,9.9293,9.792,9.8324,288800.0
2008-12-23 10:10:00,12.17,12.29,12.16,12.2,260400.0,9.8324,9.9293,9.8243,9.8566,260400.0
2008-12-23 10:20:00,12.19,12.21,12.12,12.2,154000.0,9.8485,9.8647,9.792,9.8566,154000.0
2008-12-23 10:30:00,12.21,12.25,12.16,12.16,150000.0,9.8647,9.897,9.8243,9.8243,150000.0
2008-12-23 10:40:00,12.16,12.18,12.14,12.16,159600.0,9.8243,9.8404,9.8081,9.8243,159600.0
2008-12-23 10:50:00,12.16,12.18,12.14,12.15,216000.0,9.8243,9.8404,9.8081,9.8162,216000.0
2008-12-23 11:00:00,12.15,12.17,12.08,12.1,250400.0,9.8162,9.8324,9.7596,9.7758,250400.0
2008-12-23 11:10:00,12.1,12.12,11.98,12.0,338000.0,9.7758,9.792,9.6789,9.695,338000.0
2008-12-23 11:20:00,12.0,12.05,11.99,11.99,328000.0,9.695,9.7354,9.6869,9.6869,328000.0
2008-12-23 11:30:00,11.99,12.01,11.94,11.95,331600.0,9.6869,9.7031,9.6465,9.6546,331600.0
2008-12-23 11:40:00,11.95,11.99,11.95,11.96,207200.0,9.6546,9.6869,9.6546,9.6627,207200.0
2008-12-23 11:50:00,11.96,11.96,11.9,11.9,202800.0,9.6627,9.6627,9.6142,9.6142,202800.0
2008-12-23 12:00:00,11.9,11.97,11.9,11.97,380800.0,9.6142,9.6708,9.6142,9.6708,380800.0
2008-12-23 12:10:00,11.97,12.01,11.96,12.0,269200.0,9.6708,9.7031,9.6627,9.695,269200.0
2008-12-23 12:20:00,12.0,12.0,11.96,11.99,176000.0,9.695,9.695,9.6627,9.6869,176000.0
2008-12-23 12:30:00,11.99,12.02,11.97,11.98,168000.0,9.6869,9.7112,9.6708,9.6789,168000.0
2008-12-23 12:40:00,11.98,12.03,11.97,12.01,200400.0,9.6789,9.7193,9.6708,9.7031,200400.0
2008-12-23 12:50:00,12.01,12.01,11.96,11.97,92000.0,9.7031,9.7031,9.6627,9.6708,92000.0
2008-12-23 13:00:00,11.97,11.97,11.92,11.95,156400.0,9.6708,9.6708,9.6304,9.6546,156400.0
2008-12-23 13:10:00,11.96,11.99,11.96,11.97,177200.0,9.6627,9.6869,9.6627,9.6708,177200.0
2008-12-23 13:20:00,11.97,12.0,11.95,11.98,224400.0,9.6708,9.695,9.6546,9.6789,224400.0
2008-12-23 13:30:00,11.98,11.99,11.95,11.96,148800.0,9.6789,9.6869,9.6546,9.6627,148800.0
2008-12-23 13:40:00,11.95,11.96,11.92,11.96,167200.0,9.6546,9.6627,9.6304,9.6627,167200.0
2008-12-23 13:50:00,11.96,11.99,11.93,11.99,211200.0,9.6627,9.6869,9.6385,9.6869,211200.0
2008-12-23 14:00:00,11.98,11.98,11.93,11.95,229600.0,9.6789,9.6789,9.6385,9.6546,229600.0
2008-12-23 14:10:00,11.95,11.99,11.95,11.98,259200.0,9.6546,9.6869,9.6546,9.6789,259200.0
2008-12-23 14:20:00,11.98,12.0,11.95,11.96,264400.0,9.6789,9.695,9.6546,9.6627,264400.0
2008-12-23 14:30:00,11.97,11.98,11.89,11.9,379600.0,9.6708,9.6789,9.6061,9.6142,379600.0
2008-12-23 14:40:00,11.9,11.91,11.77,11.8,320400.0,9.6142,9.6223,9.5092,9.5334,320400.0
2008-12-23 14:50:00,11.79,11.86,11.78,11.85,314400.0,9.5254,9.5819,9.5173,9.5738,314400.0
2008-12-23 15:00:00,11.85,11.87,11.78,11.8,318800.0,9.5738,9.59,9.5173,9.5334,318800.0
2008-12-23 15:10:00,11.81,11.93,11.81,11.81,366400.0,9.5415,9.6385,9.5415,9.5415,366400.0
2008-12-23 15:20:00,11.82,11.88,11.8,11.85,381200.0,9.5496,9.5981,9.5334,9.5738,381200.0
2008-12-23 15:30:00,11.85,11.94,11.85,11.94,827600.0,9.5738,9.6465,9.5738,9.6465,827600.0
2008-12-23 15:40:00,11.94,11.97,11.92,11.96,727200.0,9.6465,9.6708,9.6304,9.6627,727200.0
2008-12-23 15:50:00,11.96,12.03,11.93,11.99,1366000.0,9.6627,9.7193,9.6385,9.6869,1366000.0
2008-12-24 09:30:00,12.01,12.13,11.91,12.02,240800.0,9.7031,9.8,9.6223,9.7112,240800.0
2008-12-24 09:40:00,12.02,12.1,12.0,12.1,171200.0,9.7112,9.7758,9.695,9.7758,171200.0
2008-12-24 09:50:00,12.09,12.09,12.0,12.03,261600.0,9.7677,9.7677,9.695,9.7193,261600.0
2008-12-24 10:00:00,12.03,12.14,11.99,12.13,355200.0,9.7193,9.8081,9.6869,9.8,355200.0
2008-12-24 10:10:00,12.13,12.22,12.13,12.2,238400.0,9.8,9.8728,9.8,9.8566,238400.0
2008-12-24 10:20:00,12.2,12.27,12.2,12.24,202400.0,9.8566,9.9132,9.8566,9.8889,202400.0
2008-12-24 10:30:00,12.25,12.27,12.24,12.24,183200.0,9.897,9.9132,9.8889,9.8889,183200.0
2008-12-24 10:40:00,12.24,12.3,12.23,12.3,240800.0,9.8889,9.9374,9.8808,9.9374,240800.0
2008-12-24 10:50:00,12.31,12.34,12.31,12.33,179600.0,9.9455,9.9697,9.9455,9.9616,179600.0
2008-12-24 11:00:00,12.33,12.34,12.3,12.31,138800.0,9.9616,9.9697,9.9374,9.9455,138800.0
2008-12-24 11:10:00,12.31,12.31,12.27,12.27,100800.0,9.9455,9.9455,9.9132,9.9132,100800.0
2008-12-24 11:20:00,12.27,12.27,12.24,12.27,177600.0,9.9132,9.9132,9.8889,9.9132,177600.0
2008-12-24 11:30:00,12.27,12.27,12.24,12.27,320000.0,9.9132,9.9132,9.8889,9.9132,320000.0
2008-12-24 11:40:00,12.27,12.28,12.25,12.26,124400.0,9.9132,9.9212,9.897,9.9051,124400.0
2008-12-24 11:50:00,12.25,12.34,12.25,12.33,151200.0,9.897,9.9697,9.897,9.9616,151200.0
2008-12-24 12:00:00,12.33,12.35,12.31,12.31,111600.0,9.9616,9.9778,9.9455,9.9455,111600.0
2008-12-24 12:10:00,12.31,12.33,12.3,12.32,110000.0,9.9455,9.9616,9.9374,9.9535,110000.0
2008-12-24 12:20:00,12.31,12.33,12.29,12.31,154000.0,9.9455,9.9616,9.9293,9.9455,154000.0
2008-12-24 12:30:00,12.31,12.32,12.27,12.28,122800.0,9.9455,9.9535,9.9132,9.9212,122800.0
2008-12-24 12:40:00,12.28,12.29,12.26,12.29,178800.0,9.9212,9.9293,9.9051,9.9293,178800.0
2008-12-24 12:50:00,12.29,12.32,12.24,12.28,374800.0,9.9293,9.9535,9.8889,9.9212,374800.0
2008-12-26 09:30:00,12.33,12.5,12.33,12.47,166400.0,9.9616,10.099,9.9616,10.0747,166400.0
2008-12-26 09:40:00,12.47,12.49,12.45,12.47,143200.0,10.0747,10.0909,10.0586,10.0747,143200.0
2008-12-26 09:50:00,12.47,12.47,12.41,12.44,189200.0,10.0747,10.0747,10.0263,10.0505,189200.0
2008-12-26 10:00:00,12.45,12.47,12.44,12.45,120800.0,10.0586,10.0747,10.0505,10.0586,120800.0
2008-12-26 10:10:00,12.45,12.48,12.44,12.47,72800.0,10.0586,10.0828,10.0505,10.0747,72800.0
2008-12-26 10:20:00,12.47,12.49,12.46,12.47,89200.0,10.0747,10.0909,10.0667,10.0747,89200.0
2008-12-26 10:30:00,12.47,12.49,12.47,12.48,106000.0,10.0747,10.0909,10.0747,10.0828,106000.0
2008-12-26 10:40:00,12.48,12.48,12.45,12.46,58800.0,10.0828,10.0828,10.0586,10.0667,58800.0
2008-12-26 10:50:00,12.46,12.47,12.46,12.47,66800.0,10.0667,10.0747,10.0667,10.0747,66800.0
2008-12-26 11:00:00,12.47,12.51,12.46,12.49,101600.0,10.0747,10.1071,10.0667,10.0909,101600.0
2008-12-26 11:10:00,12.5,12.5,12.42,12.43,64000.0,10.099,10.099,10.0343,10.0424,64000.0
2008-12-26 11:20:00,12.43,12.45,12.42,12.42,36800.0,10.0424,10.0586,10.0343,10.0343,36800.0
2008-12-26 11:30:00,12.42,12.46,12.42,12.46,36000.0,10.0343,10.0667,10.0343,10.0667,36000.0
2008-12-26 11:40:00,12.45,12.46,12.45,12.45,25200.0,10.0586,10.0667,10.0586,10.0586,25200.0
2008-12-26 11:50:00,12.45,12.47,12.43,12.45,87200.0,10.0586,10.0747,10.0424,10.0586,87200.0
2008-12-26 12:00:00,12.45,12.5,12.44,12.49,326400.0,10.0586,10.099,10.0505,10.0909,326400.0
2008-12-26 12:10:00,12.49,12.49,12.47,12.49,52800.0,10.0909,10.0909,10.0747,10.0909,52800.0
2008-12-26 12:20:00,12.49,12.5,12.47,12.48,28400.0,10.0909,10.099,10.0747,10.0828,28400.0
2008-12-26 12:30:00,12.48,12.49,12.47,12.48,36000.0,10.0828,10.0909,10.0747,10.0828,36000.0
2008-12-26 12:40:00,12.49,12.49,12.46,12.46,24000.0,10.0909,10.0909,10.0667,10.0667,24000.0
2008-12-26 12:50:00,12.46,12.46,12.42,12.45,55600.0,10.0667,10.0667,10.0343,10.0586,55600.0
2008-12-26 13:00:00,12.45,12.47,12.45,12.47,22800.0,10.0586,10.0747,10.0586,10.0747,22800.0
2008-12-26 13:10:00,12.48,12.48,12.46,12.47,27600.0,10.0828,10.0828,10.0667,10.0747,27600.0
2008-12-26 13:20:00,12.47,12.47,12.45,12.46,42800.0,10.0747,10.0747,10.0586,10.0667,42800.0
2008-12-26 13:30:00,12.46,12.47,12.42,12.42,236800.0,10.0667,10.0747,10.0343,10.0343,236800.0
2008-12-26 13:40:00,12.42,12.43,12.39,12.4,109200.0,10.0343,10.0424,10.0101,10.0182,109200.0
2008-12-26 13:50:00,12.4,12.4,12.38,12.39,178400.0,10.0182,10.0182,10.002,10.0101,178400.0
2008-12-26 14:00:00,12.39,12.4,12.37,12.38,94800.0,10.0101,10.0182,9.9939,10.002,94800.0
2008-12-26 14:10:00,12.38,12.4,12.37,12.4,154000.0,10.002,10.0182,9.9939,10.0182,154000.0
2008-12-26 14:20:00,12.4,12.42,12.39,12.39,64400.0,10.0182,10.0343,10.0101,10.0101,64400.0
2008-12-26 14:30:00,12.4,12.44,12.39,12.41,100800.0,10.0182,10.0505,10.0101,10.0263,100800.0
2008-12-26 14:40:00,12.41,12.41,12.38,12.4,183600.0,10.0263,10.0263,10.002,10.0182,183600.0
2008-12-26 14:50:00,12.41,12.42,12.38,12.39,86000.0,10.0263,10.0343,10.002,10.0101,86000.0
2008-12-26 15:00:00,12.39,12.42,12.37,12.42,79200.0,10.0101,10.0343,9.9939,10.0343,79200.0
2008-12-26 15:10:00,12.42,12.45,12.41,12.44,196800.0,10.0343,10.0586,10.0263,10.0505,196800.0
2008-12-26 15:20:00,12.44,12.45,12.41,12.44,209200.0,10.0505,10.0586,10.0263,10.0505,209200.0
2008-12-26 15:30:00,12.44,12.47,12.43,12.44,117600.0,10.0505,10.0747,10.0424,10.0505,117600.0
2008-12-26 15:40:00,12.44,12.45,12.41,12.43,150000.0,10.0505,10.0586,10.0263,10.0424,150000.0
2008-12-26 15:50:00,12.43,12.44,12.39,12.43,399200.0,10.0424,10.0505,10.0101,10.0424,399200.0
2008-12-29 09:30:00,12.43,12.49,12.37,12.37,214400.0,10.0424,10.0909,9.9939,9.9939,214400.0
2008-12-29 09:40:00,12.37,12.38,12.26,12.31,214000.0,9.9939,10.002,9.9051,9.9455,214000.0
2008-12-29 09:50:00,12.3,12.35,12.26,12.3,528800.0,9.9374,9.9778,9.9051,9.9374,528800.0
2008-12-29 10:00:00,12.3,12.3,12.23,12.26,526800.0,9.9374,9.9374,9.8808,9.9051,526800.0
2008-12-29 10:10:00,12.26,12.29,12.24,12.26,427200.0,9.9051,9.9293,9.8889,9.9051,427200.0
2008-12-29 10:20:00,12.26,12.34,12.22,12.33,192800.0,9.9051,9.9697,9.8728,9.9616,192800.0
2008-12-29 10:30:00,12.33,12.37,12.32,12.32,151200.0,9.9616,9.9939,9.9535,9.9535,151200.0
2008-12-29 10:40:00,12.33,12.33,12.26,12.27,84400.0,9.9616,9.9616,9.9051,9.9132,84400.0
2008-12-29 10:50:00,12.26,12.27,12.24,12.26,136800.0,9.9051,9.9132,9.8889,9.9051,136800.0
2008-12-29 11:00:00,12.26,12.27,12.23,12.23,150800.0,9.9051,9.9132,9.8808,9.8808,150800.0
2008-12-29 11:10:00,12.23,12.26,12.22,12.24,94800.0,9.8808,9.9051,9.8728,9.8889,94800.0
2008-12-29 11:20:00,12.24,12.27,12.23,12.27,84800.0,9.8889,9.9132,9.8808,9.9132,84800.0
2008-12-29 11:30:00,12.27,12.27,12.22,12.25,446800.0,9.9132,9.9132,9.8728,9.897,446800.0
2008-12-29 11:40:00,12.26,12.27,12.25,12.25,83200.0,9.9051,9.9132,9.897,9.897,83200.0
2008-12-29 11:50:00,12.25,12.27,12.24,12.27,81200.0,9.897,9.9132,9.8889,9.9132,81200.0
2008-12-29 12:00:00,12.27,12.27,12.21,12.21,183600.0,9.9132,9.9132,9.8647,9.8647,183600.0
2008-12-29 12:10:00,12.21,12.24,12.2,12.24,110400.0,9.8647,9.8889,9.8566,9.8889,110400.0
2008-12-29 12:20:00,12.24,12.26,12.21,12.21,106000.0,9.8889,9.9051,9.8647,9.8647,106000.0
2008-12-29 12:30:00,12.22,12.24,12.2,12.2,118800.0,9.8728,9.8889,9.8566,9.8566,118800.0
2008-12-29 12:40:00,12.2,12.21,12.19,12.19,71200.0,9.8566,9.8647,9.8485,9.8485,71200.0
2008-12-29 12:50:00,12.2,12.2,12.15,12.15,121200.0,9.8566,9.8566,9.8162,9.8162,121200.0
2008-12-29 13:00:00,12.15,12.19,12.15,12.19,122000.0,9.8162,9.8485,9.8162,9.8485,122000.0
2008-12-29 13:10:00,12.19,12.19,12.16,12.17,140000.0,9.8485,9.8485,9.8243,9.8324,140000.0
2008-12-29 13:20:00,12.17,12.17,12.13,12.13,102000.0,9.8324,9.8324,9.8,9.8,102000.0
2008-12-29 13:30:00,12.14,12.19,12.14,12.19,131200.0,9.8081,9.8485,9.8081,9.8485,131200.0
2008-12-29 13:40:00,12.19,12.23,12.19,12.2,141600.0,9.8485,9.8808,9.8485,9.8566,141600.0
2008-12-29 13:50:00,12.21,12.22,12.19,12.2,149200.0,9.8647,9.8728,9.8485,9.8566,149200.0
2008-12-29 14:00:00,12.21,12.21,12.13,12.15,115600.0,9.8647,9.8647,9.8,9.8162,115600.0
2008-12-29 14:10:00,12.15,12.16,12.08,12.11,176800.0,9.8162,9.8243,9.7596,9.7839,176800.0
2008-12-29 14:20:00,12.11,12.13,12.07,12.12,160800.0,9.7839,9.8,9.7516,9.792,160800.0
2008-12-29 14:30:00,12.12,12.13,12.07,12.09,230400.0,9.792,9.8,9.7516,9.7677,230400.0
2008-12-29 14:40:00,12.08,12.11,12.08,12.09,143600.0,9.7596,9.7839,9.7596,9.7677,143600.0
2008-12-29 14:50:00,12.08,12.17,12.07,12.15,193200.0,9.7596,9.8324,9.7516,9.8162,193200.0
2008-12-29 15:00:00,12.15,12.33,12.14,12.3,724000.0,9.8162,9.9616,9.8081,9.9374,724000.0
2008-12-29 15:10:00,12.3,12.3,12.15,12.17,459200.0,9.9374,9.9374,9.8162,9.8324,459200.0
2008-12-29 15:20:00,12.17,12.23,12.16,12.17,217200.0,9.8324,9.8808,9.8243,9.8324,217200.0
2008-12-29 15:30:00,12.16,12.19,12.09,12.14,244800.0,9.8243,9.8485,9.7677,9.8081,244800.0
2008-12-29 15:40:00,12.15,12.22,12.14,12.22,286400.0,9.8162,9.8728,9.8081,9.8728,286400.0
2008-12-29 15:50:00,12.22,12.24,12.17,12.24,622800.0,9.8728,9.8889,9.8324,9.8889,622800.0
2008-12-30 09:30:00,12.33,12.41,12.28,12.35,622400.0,9.9616,10.0263,9.9212,9.9778,622400.0
2008-12-30 09:40:00,12.35,12.45,12.35,12.39,714800.0,9.9778,10.0586,9.9778,10.0101,714800.0
2008-12-30 09:50:00,12.39,12.44,12.34,12.35,659600.0,10.0101,10.0505,9.9697,9.9778,659600.0
2008-12-30 10:00:00,12.35,12.35,12.26,12.28,337600.0,9.9778,9.9778,9.9051,9.9212,337600.0
2008-12-30 10:10:00,12.28,12.28,12.21,12.22,214800.0,9.9212,9.9212,9.8647,9.8728,214800.0
2008-12-30 10:20:00,12.21,12.29,12.21,12.26,88800.0,9.8647,9.9293,9.8647,9.9051,88800.0
2008-12-30 10:30:00,12.26,12.32,12.25,12.28,203600.0,9.9051,9.9535,9.897,9.9212,203600.0
2008-12-30 10:40:00,12.28,12.28,12.21,12.23,146400.0,9.9212,9.9212,9.8647,9.8808,146400.0
2008-12-30 10:50:00,12.23,12.24,12.22,12.22,66800.0,9.8808,9.8889,9.8728,9.8728,66800.0
2008-12-30 11:00:00,12.23,12.25,12.22,12.25,140800.0,9.8808,9.897,9.8728,9.897,140800.0
2008-12-30 11:10:00,12.25,12.25,12.22,12.22,76000.0,9.897,9.897,9.8728,9.8728,76000.0
2008-12-30 11:20:00,12.22,12.31,12.22,12.31,95600.0,9.8728,9.9455,9.8728,9.9455,95600.0
2008-12-30 11:30:00,12.31,12.35,12.31,12.35,128800.0,9.9455,9.9778,9.9455,9.9778,128800.0
2008-12-30 11:40:00,12.35,12.4,12.35,12.39,142000.0,9.9778,10.0182,9.9778,10.0101,142000.0
2008-12-30 11:50:00,12.38,12.42,12.38,12.41,77600.0,10.002,10.0343,10.002,10.0263,77600.0
2008-12-30 12:00:00,12.41,12.43,12.4,12.4,123600.0,10.0263,10.0424,10.0182,10.0182,123600.0
2008-12-30 12:10:00,12.4,12.41,12.38,12.41,136000.0,10.0182,10.0263,10.002,10.0263,136000.0
2008-12-30 12:20:00,12.41,12.42,12.39,12.4,97200.0,10.0263,10.0343,10.0101,10.0182,97200.0
2008-12-30 12:30:00,12.4,12.4,12.36,12.36,83600.0,10.0182,10.0182,9.9859,9.9859,83600.0
2008-12-30 12:40:00,12.36,12.41,12.32,12.37,144800.0,9.9859,10.0263,9.9535,9.9939,144800.0
2008-12-30 12:50:00,12.37,12.41,12.36,12.37,158400.0,9.9939,10.0263,9.9859,9.9939,158400.0
2008-12-30 13:00:00,12.36,12.37,12.31,12.32,260800.0,9.9859,9.9939,9.9455,9.9535,260800.0
2008-12-30 13:10:00,12.32,12.33,12.23,12.25,121200.0,9.9535,9.9616,9.8808,9.897,121200.0
2008-12-30 13:20:00,12.25,12.3,12.24,12.27,96800.0,9.897,9.9374,9.8889,9.9132,96800.0
2008-12-30 13:30:00,12.28,12.28,12.2,12.2,68400.0,9.9212,9.9212,9.8566,9.8566,68400.0
2008-12-30 13:40:00,12.2,12.29,12.2,12.29,105600.0,9.8566,9.9293,9.8566,9.9293,105600.0
2008-12-30 13:50:00,12.29,12.31,12.24,12.24,154000.0,9.9293,9.9455,9.8889,9.8889,154000.0
2008-12-30 14:00:00,12.24,12.25,12.21,12.24,175600.0,9.8889,9.897,9.8647,9.8889,175600.0
2008-12-30 14:10:00,12.24,12.25,12.2,12.22,210800.0,9.8889,9.897,9.8566,9.8728,210800.0
2008-12-30 14:20:00,12.22,12.28,12.21,12.26,213200.0,9.8728,9.9212,9.8647,9.9051,213200.0
2008-12-30 14:30:00,12.26,12.28,12.24,12.26,247200.0,9.9051,9.9212,9.8889,9.9051,247200.0
2008-12-30 14:40:00,12.26,12.27,12.22,12.23,115600.0,9.9051,9.9132,9.8728,9.8808,115600.0
2008-12-30 14:50:00,12.23,12.26,12.22,12.22,237600.0,9.8808,9.9051,9.8728,9.8728,237600.0
2008-12-30 15:00:00,12.22,12.26,12.22,12.23,134000.0,9.8728,9.9051,9.8728,9.8808,134000.0
2008-12-30 15:10:00,12.23,12.24,12.2,12.24,162000.0,9.8808,9.8889,9.8566,9.8889,162000.0
2008-12-30 15:20:00,12.24,12.29,12.23,12.28,178800.0,9.8889,9.9293,9.8808,9.9212,178800.0
2008-12-30 15:30:00,12.28,12.31,12.26,12.29,218400.0,9.9212,9.9455,9.9051,9.9293,218400.0
2008-12-30 15:40:00,12.3,12.34,12.28,12.32,506000.0,9.9374,9.9697,9.9212,9.9535,506000.0
2008-12-30 15:50:00,12.32,12.42,12.32,12.4,1051600.0,9.9535,10.0343,9.9535,10.0182,1051600.0
2008-12-31 09:30:00,12.45,12.49,12.4,12.47,268400.0,10.0586,10.0909,10.0182,10.0747,268400.0
2008-12-31 09:40:00,12.47,12.5,12.43,12.49,473200.0,10.0747,10.099,10.0424,10.0909,473200.0
2008-12-31 09:50:00,12.48,12.49,12.42,12.44,252800.0,10.0828,10.0909,10.0343,10.0505,252800.0
2008-12-31 10:00:00,12.44,12.49,12.44,12.46,191600.0,10.0505,10.0909,10.0505,10.0667,191600.0
2008-12-31 10:10:00,12.46,12.46,12.38,12.4,144000.0,10.0667,10.0667,10.002,10.0182,144000.0
2008-12-31 10:20:00,12.4,12.48,12.39,12.46,840000.0,10.0182,10.0828,10.0101,10.0667,840000.0
2008-12-31 10:30:00,12.46,12.49,12.43,12.46,653200.0,10.0667,10.0909,10.0424,10.0667,653200.0
2008-12-31 10:40:00,12.46,12.51,12.45,12.5,216000.0,10.0667,10.1071,10.0586,10.099,216000.0
2008-12-31 10:50:00,12.5,12.53,12.49,12.51,200800.0,10.099,10.1232,10.0909,10.1071,200800.0
2008-12-31 11:00:00,12.5,12.53,12.49,12.52,214000.0,10.099,10.1232,10.0909,10.1151,214000.0
2008-12-31 11:10:00,12.52,12.54,12.52,12.54,197600.0,10.1151,10.1313,10.1151,10.1313,197600.0
2008-12-31 11:20:00,12.54,12.6,12.53,12.6,273200.0,10.1313,10.1798,10.1232,10.1798,273200.0
2008-12-31 11:30:00,12.6,12.7,12.6,12.67,355600.0,10.1798,10.2606,10.1798,10.2363,355600.0
2008-12-31 11:40:00,12.67,12.69,12.62,12.65,372000.0,10.2363,10.2525,10.1959,10.2202,372000.0
2008-12-31 11:50:00,12.65,12.73,12.65,12.73,245600.0,10.2202,10.2848,10.2202,10.2848,245600.0
2008-12-31 12:00:00,12.73,12.81,12.73,12.78,476400.0,10.2848,10.3494,10.2848,10.3252,476400.0
2008-12-31 12:10:00,12.78,12.78,12.74,12.74,262000.0,10.3252,10.3252,10.2929,10.2929,262000.0
2008-12-31 12:20:00,12.74,12.77,12.74,12.77,292000.0,10.2929,10.3171,10.2929,10.3171,292000.0
2008-12-31 12:30:00,12.77,12.83,12.75,12.82,559200.0,10.3171,10.3656,10.301,10.3575,559200.0
2008-12-31 12:40:00,12.82,12.86,12.82,12.85,624000.0,10.3575,10.3898,10.3575,10.3817,624000.0
2008-12-31 12:50:00,12.85,12.89,12.83,12.86,337200.0,10.3817,10.4141,10.3656,10.3898,337200.0
2008-12-31 13:00:00,12.85,12.87,12.84,12.86,216400.0,10.3817,10.3979,10.3737,10.3898,216400.0
2008-12-31 13:10:00,12.85,12.85,12.78,12.78,371600.0,10.3817,10.3817,10.3252,10.3252,371600.0
2008-12-31 13:20:00,12.79,12.79,12.74,12.77,146400.0,10.3333,10.3333,10.2929,10.3171,146400.0
2008-12-31 13:30:00,12.77,12.77,12.72,12.75,196000.0,10.3171,10.3171,10.2767,10.301,196000.0
2008-12-31 13:40:00,12.75,12.77,12.74,12.74,99200.0,10.301,10.3171,10.2929,10.2929,99200.0
2008-12-31 13:50:00,12.74,12.82,12.72,12.8,395200.0,10.2929,10.3575,10.2767,10.3413,395200.0
2008-12-31 14:00:00,12.8,12.87,12.8,12.81,266800.0,10.3413,10.3979,10.3413,10.3494,266800.0
2008-12-31 14:10:00,12.81,12.85,12.78,12.79,244400.0,10.3494,10.3817,10.3252,10.3333,244400.0
2008-12-31 14:20:00,12.8,12.81,12.75,12.76,134000.0,10.3413,10.3494,10.301,10.309,134000.0
2008-12-31 14:30:00,12.76,12.79,12.71,12.75,170800.0,10.309,10.3333,10.2686,10.301,170800.0
2008-12-31 14:40:00,12.75,12.79,12.72,12.74,138800.0,10.301,10.3333,10.2767,10.2929,138800.0
2008-12-31 14:50:00,12.74,12.77,12.72,12.77,125600.0,10.2929,10.3171,10.2767,10.3171,125600.0
2008-12-31 15:00:00,12.77,12.81,12.76,12.78,309600.0,10.3171,10.3494,10.309,10.3252,309600.0
2008-12-31 15:10:00,12.78,12.81,12.75,12.8,278800.0,10.3252,10.3494,10.301,10.3413,278800.0
2008-12-31 15:20:00,12.8,12.87,12.79,12.83,475200.0,10.3413,10.3979,10.3333,10.3656,475200.0
2008-12-31 15:30:00,12.83,12.88,12.81,12.85,613600.0,10.3656,10.406,10.3494,10.3817,613600.0
2008-12-31 15:40:00,12.85,12.85,12.72,12.8,855600.0,10.3817,10.3817,10.2767,10.3413,855600.0
2008-12-31 15:50:00,12.8,12.8,12.71,12.75,1035200.0,10.3413,10.3413,10.2686,10.301,1035200.0
2009-01-02 09:30:00,12.74,12.75,12.58,12.63,295200.0,10.2929,10.301,10.1636,10.204,295200.0
2009-01-02 09:40:00,12.63,12.79,12.61,12.72,319200.0,10.204,10.3333,10.1878,10.2767,319200.0
2009-01-02 09:50:00,12.71,12.72,12.63,12.71,162800.0,10.2686,10.2767,10.204,10.2686,162800.0
2009-01-02 10:00:00,12.7,12.76,12.67,12.7,139600.0,10.2606,10.309,10.2363,10.2606,139600.0
2009-01-02 10:10:00,12.69,12.82,12.69,12.75,124800.0,10.2525,10.3575,10.2525,10.301,124800.0
2009-01-02 10:20:00,12.76,12.81,12.74,12.78,93600.0,10.309,10.3494,10.2929,10.3252,93600.0
2009-01-02 10:30:00,12.78,12.84,12.74,12.84,184000.0,10.3252,10.3737,10.2929,10.3737,184000.0
2009-01-02 10:40:00,12.84,12.85,12.76,12.81,172800.0,10.3737,10.3817,10.309,10.3494,172800.0
2009-01-02 10:50:00,12.82,12.98,12.8,12.97,324800.0,10.3575,10.4868,10.3413,10.4787,324800.0
2009-01-02 11:00:00,12.97,12.97,12.92,12.97,150400.0,10.4787,10.4787,10.4383,10.4787,150400.0
2009-01-02 11:10:00,12.96,12.96,12.83,12.83,160400.0,10.4706,10.4706,10.3656,10.3656,160400.0
2009-01-02 11:20:00,12.83,12.93,12.83,12.91,159600.0,10.3656,10.4464,10.3656,10.4302,159600.0
2009-01-02 11:30:00,12.9,12.94,12.87,12.88,118400.0,10.4221,10.4545,10.3979,10.406,118400.0
2009-01-02 11:40:00,12.88,12.97,12.88,12.95,126400.0,10.406,10.4787,10.406,10.4625,126400.0
2009-01-02 11:50:00,12.95,12.97,12.93,12.94,118800.0,10.4625,10.4787,10.4464,10.4545,118800.0
2009-01-02 12:00:00,12.94,12.97,12.93,12.95,114800.0,10.4545,10.4787,10.4464,10.4625,114800.0
2009-01-02 12:10:00,12.96,12.98,12.94,12.95,134800.0,10.4706,10.4868,10.4545,10.4625,134800.0
2009-01-02 12:20:00,12.95,12.97,12.95,12.96,68800.0,10.4625,10.4787,10.4625,10.4706,68800.0
2009-01-02 12:30:00,12.96,13.02,12.96,13.02,148400.0,10.4706,10.5191,10.4706,10.5191,148400.0
2009-01-02 12:40:00,13.02,13.06,13.01,13.06,194000.0,10.5191,10.5514,10.511,10.5514,194000.0
2009-01-02 12:50:00,13.06,13.08,13.05,13.07,272000.0,10.5514,10.5676,10.5433,10.5595,272000.0
2009-01-02 13:00:00,13.06,13.08,13.05,13.07,80000.0,10.5514,10.5676,10.5433,10.5595,80000.0
2009-01-02 13:10:00,13.07,13.13,13.06,13.12,266400.0,10.5595,10.608,10.5514,10.5999,266400.0
2009-01-02 13:20:00,13.11,13.27,13.1,13.26,648000.0,10.5918,10.7211,10.5837,10.713,648000.0
2009-01-02 13:30:00,13.25,13.3,13.24,13.25,371200.0,10.7049,10.7453,10.6968,10.7049,371200.0
2009-01-02 13:40:00,13.24,13.29,13.24,13.27,193600.0,10.6968,10.7372,10.6968,10.7211,193600.0
2009-01-02 13:50:00,13.27,13.32,13.22,13.31,234400.0,10.7211,10.7615,10.6807,10.7534,234400.0
2009-01-02 14:00:00,13.31,13.32,13.27,13.31,485200.0,10.7534,10.7615,10.7211,10.7534,485200.0
2009-01-02 14:10:00,13.31,13.33,13.29,13.31,334000.0,10.7534,10.7695,10.7372,10.7534,334000.0
2009-01-02 14:20:00,13.31,13.37,13.3,13.35,369600.0,10.7534,10.8019,10.7453,10.7857,369600.0
2009-01-02 14:30:00,13.35,13.4,13.34,13.37,357600.0,10.7857,10.8261,10.7776,10.8019,357600.0
2009-01-02 14:40:00,13.37,13.4,13.37,13.37,518000.0,10.8019,10.8261,10.8019,10.8019,518000.0
2009-01-02 14:50:00,13.37,13.37,13.28,13.3,274400.0,10.8019,10.8019,10.7291,10.7453,274400.0
2009-01-02 15:00:00,13.29,13.34,13.25,13.27,433200.0,10.7372,10.7776,10.7049,10.7211,433200.0
2009-01-02 15:10:00,13.27,13.33,13.25,13.28,409600.0,10.7211,10.7695,10.7049,10.7291,409600.0
2009-01-02 15:20:00,13.28,13.3,13.23,13.29,387200.0,10.7291,10.7453,10.6888,10.7372,387200.0
2009-01-02 15:30:00,13.29,13.3,13.23,13.29,364400.0,10.7372,10.7453,10.6888,10.7372,364400.0
2009-01-02 15:40:00,13.3,13.34,13.26,13.31,686000.0,10.7453,10.7776,10.713,10.7534,686000.0
2009-01-02 15:50:00,13.31,13.35,13.24,13.24,994400.0,10.7534,10.7857,10.6968,10.6968,994400.0
2009-01-05 09:30:00,13.15,13.44,13.15,13.33,843600.0,10.6241,10.8584,10.6241,10.7695,843600.0
2009-01-05 09:40:00,13.31,13.37,13.18,13.24,436000.0,10.7534,10.8019,10.6484,10.6968,436000.0
2009-01-05 09:50:00,13.21,13.21,13.08,13.09,124400.0,10.6726,10.6726,10.5676,10.5756,124400.0
2009-01-05 10:00:00,13.09,13.31,13.09,13.31,324800.0,10.5756,10.7534,10.5756,10.7534,324800.0
2009-01-05 10:10:00,13.32,13.34,13.24,13.24,333600.0,10.7615,10.7776,10.6968,10.6968,333600.0
2009-01-05 10:20:00,13.23,13.25,13.14,13.23,253600.0,10.6888,10.7049,10.616,10.6888,253600.0
2009-01-05 10:30:00,13.24,13.29,13.2,13.28,245600.0,10.6968,10.7372,10.6645,10.7291,245600.0
2009-01-05 10:40:00,13.28,13.36,13.27,13.29,443200.0,10.7291,10.7938,10.7211,10.7372,443200.0
2009-01-05 10:50:00,13.29,13.31,13.24,13.24,186800.0,10.7372,10.7534,10.6968,10.6968,186800.0
2009-01-05 11:00:00,13.24,13.29,13.24,13.29,143200.0,10.6968,10.7372,10.6968,10.7372,143200.0
2009-01-05 11:10:00,13.29,13.31,13.24,13.28,190400.0,10.7372,10.7534,10.6968,10.7291,190400.0
2009-01-05 11:20:00,13.28,13.29,13.21,13.24,148400.0,10.7291,10.7372,10.6726,10.6968,148400.0
2009-01-05 11:30:00,13.24,13.31,13.23,13.31,373600.0,10.6968,10.7534,10.6888,10.7534,373600.0
2009-01-05 11:40:00,13.31,13.34,13.3,13.32,355600.0,10.7534,10.7776,10.7453,10.7615,355600.0
2009-01-05 11:50:00,13.31,13.32,13.2,13.2,183200.0,10.7534,10.7615,10.6645,10.6645,183200.0
2009-01-05 12:00:00,13.2,13.21,13.12,13.12,333200.0,10.6645,10.6726,10.5999,10.5999,333200.0
2009-01-05 12:10:00,13.12,13.26,13.12,13.23,197200.0,10.5999,10.713,10.5999,10.6888,197200.0
2009-01-05 12:20:00,13.22,13.22,13.15,13.19,321600.0,10.6807,10.6807,10.6241,10.6564,321600.0
2009-01-05 12:30:00,13.18,13.2,13.15,13.2,260800.0,10.6484,10.6645,10.6241,10.6645,260800.0
2009-01-05 12:40:00,13.2,13.26,13.16,13.22,168800.0,10.6645,10.713,10.6322,10.6807,168800.0
2009-01-05 12:50:00,13.21,13.26,13.17,13.24,185600.0,10.6726,10.713,10.6403,10.6968,185600.0
2009-01-05 13:00:00,13.24,13.29,13.22,13.23,173200.0,10.6968,10.7372,10.6807,10.6888,173200.0
2009-01-05 13:10:00,13.23,13.26,13.2,13.24,188800.0,10.6888,10.713,10.6645,10.6968,188800.0
2009-01-05 13:20:00,13.24,13.3,13.22,13.26,216400.0,10.6968,10.7453,10.6807,10.713,216400.0
2009-01-05 13:30:00,13.26,13.31,13.23,13.24,211600.0,10.713,10.7534,10.6888,10.6968,211600.0
2009-01-05 13:40:00,13.24,13.3,13.21,13.28,188800.0,10.6968,10.7453,10.6726,10.7291,188800.0
2009-01-05 13:50:00,13.29,13.36,13.28,13.32,286000.0,10.7372,10.7938,10.7291,10.7615,286000.0
2009-01-05 14:00:00,13.32,13.34,13.29,13.29,149200.0,10.7615,10.7776,10.7372,10.7372,149200.0
2009-01-05 14:10:00,13.3,13.32,13.24,13.24,156000.0,10.7453,10.7615,10.6968,10.6968,156000.0
2009-01-05 14:20:00,13.25,13.25,13.19,13.21,259600.0,10.7049,10.7049,10.6564,10.6726,259600.0
2009-01-05 14:30:00,13.21,13.28,13.18,13.25,191200.0,10.6726,10.7291,10.6484,10.7049,191200.0
2009-01-05 14:40:00,13.25,13.31,13.19,13.25,187600.0,10.7049,10.7534,10.6564,10.7049,187600.0
2009-01-05 14:50:00,13.25,13.33,13.24,13.33,328400.0,10.7049,10.7695,10.6968,10.7695,328400.0
2009-01-05 15:00:00,13.33,13.35,13.29,13.29,296400.0,10.7695,10.7857,10.7372,10.7372,296400.0
2009-01-05 15:10:00,13.29,13.33,13.23,13.32,323200.0,10.7372,10.7695,10.6888,10.7615,323200.0
2009-01-05 15:20:00,13.32,13.35,13.3,13.32,683600.0,10.7615,10.7857,10.7453,10.7615,683600.0
2009-01-05 15:30:00,13.32,13.36,13.29,13.35,475200.0,10.7615,10.7938,10.7372,10.7857,475200.0
2009-01-05 15:40:00,13.35,13.38,13.33,13.34,637200.0,10.7857,10.8099,10.7695,10.7776,637200.0
2009-01-05 15:50:00,13.34,13.38,13.34,13.37,990800.0,10.7776,10.8099,10.7776,10.8019,990800.0
2009-01-06 09:30:00,13.45,13.49,13.3,13.47,474800.0,10.8665,10.8988,10.7453,10.8827,474800.0
2009-01-06 09:40:00,13.47,13.5,13.31,13.38,542000.0,10.8827,10.9069,10.7534,10.8099,542000.0
2009-01-06 09:50:00,13.37,13.42,13.31,13.36,1030800.0,10.8019,10.8423,10.7534,10.7938,1030800.0
2009-01-06 10:00:00,13.36,13.4,13.24,13.25,438000.0,10.7938,10.8261,10.6968,10.7049,438000.0
2009-01-06 10:10:00,13.26,13.26,13.05,13.05,412400.0,10.713,10.713,10.5433,10.5433,412400.0
2009-01-06 10:20:00,13.06,13.09,12.98,13.02,255600.0,10.5514,10.5756,10.4868,10.5191,255600.0
2009-01-06 10:30:00,13.02,13.09,13.0,13.06,191200.0,10.5191,10.5756,10.5029,10.5514,191200.0
2009-01-06 10:40:00,13.06,13.12,13.03,13.06,147600.0,10.5514,10.5999,10.5272,10.5514,147600.0
2009-01-06 10:50:00,13.06,13.08,13.03,13.06,188800.0,10.5514,10.5676,10.5272,10.5514,188800.0
2009-01-06 11:00:00,13.06,13.08,13.0,13.05,206400.0,10.5514,10.5676,10.5029,10.5433,206400.0
2009-01-06 11:10:00,13.06,13.09,13.05,13.07,116000.0,10.5514,10.5756,10.5433,10.5595,116000.0
2009-01-06 11:20:00,13.08,13.09,13.04,13.05,164800.0,10.5676,10.5756,10.5352,10.5433,164800.0
2009-01-06 11:30:00,13.06,13.09,13.05,13.06,172000.0,10.5514,10.5756,10.5433,10.5514,172000.0
2009-01-06 11:40:00,13.06,13.08,13.04,13.06,264800.0,10.5514,10.5676,10.5352,10.5514,264800.0
2009-01-06 11:50:00,13.07,13.08,12.95,12.98,267200.0,10.5595,10.5676,10.4625,10.4868,267200.0
2009-01-06 12:00:00,12.97,13.03,12.95,13.01,208000.0,10.4787,10.5272,10.4625,10.511,208000.0
2009-01-06 12:10:00,13.01,13.05,12.98,13.05,269600.0,10.511,10.5433,10.4868,10.5433,269600.0
2009-01-06 12:20:00,13.05,13.1,13.05,13.1,803600.0,10.5433,10.5837,10.5433,10.5837,803600.0
2009-01-06 12:30:00,13.09,13.19,13.09,13.17,1228800.0,10.5756,10.6564,10.5756,10.6403,1228800.0
2009-01-06 12:40:00,13.17,13.19,13.16,13.18,540000.0,10.6403,10.6564,10.6322,10.6484,540000.0
2009-01-06 12:50:00,13.18,13.19,13.15,13.17,196000.0,10.6484,10.6564,10.6241,10.6403,196000.0
2009-01-06 13:00:00,13.17,13.19,13.1,13.1,142000.0,10.6403,10.6564,10.5837,10.5837,142000.0
2009-01-06 13:10:00,13.1,13.1,13.02,13.04,175200.0,10.5837,10.5837,10.5191,10.5352,175200.0
2009-01-06 13:20:00,13.04,13.08,13.02,13.04,290400.0,10.5352,10.5676,10.5191,10.5352,290400.0
2009-01-06 13:30:00,13.04,13.06,13.0,13.06,234000.0,10.5352,10.5514,10.5029,10.5514,234000.0
2009-01-06 13:40:00,13.05,13.06,13.01,13.06,118000.0,10.5433,10.5514,10.511,10.5514,118000.0
2009-01-06 13:50:00,13.05,13.12,13.05,13.05,186400.0,10.5433,10.5999,10.5433,10.5433,186400.0
2009-01-06 14:00:00,13.05,13.09,13.01,13.08,304000.0,10.5433,10.5756,10.511,10.5676,304000.0
2009-01-06 14:10:00,13.08,13.19,13.08,13.14,436000.0,10.5676,10.6564,10.5676,10.616,436000.0
2009-01-06 14:20:00,13.15,13.19,13.11,13.12,293600.0,10.6241,10.6564,10.5918,10.5999,293600.0
2009-01-06 14:30:00,13.12,13.14,13.07,13.12,214400.0,10.5999,10.616,10.5595,10.5999,214400.0
2009-01-06 14:40:00,13.12,13.15,13.11,13.12,270400.0,10.5999,10.6241,10.5918,10.5999,270400.0
2009-01-06 14:50:00,13.12,13.16,13.1,13.16,290400.0,10.5999,10.6322,10.5837,10.6322,290400.0
2009-01-06 15:00:00,13.16,13.16,13.07,13.1,502800.0,10.6322,10.6322,10.5595,10.5837,502800.0
2009-01-06 15:10:00,13.09,13.1,13.02,13.03,448400.0,10.5756,10.5837,10.5191,10.5272,448400.0
2009-01-06 15:20:00,13.04,13.09,13.0,13.05,458000.0,10.5352,10.5756,10.5029,10.5433,458000.0
2009-01-06 15:30:00,13.04,13.1,13.01,13.04,536000.0,10.5352,10.5837,10.511,10.5352,536000.0
2009-01-06 15:40:00,13.04,13.13,13.04,13.06,819600.0,10.5352,10.608,10.5352,10.5514,819600.0
2009-01-06 15:50:00,13.06,13.1,13.05,13.08,845200.0,10.5514,10.5837,10.5433,10.5676,845200.0
2009-01-07 09:30:00,12.9,12.91,12.74,12.76,238400.0,10.4221,10.4302,10.2929,10.309,238400.0
2009-01-07 09:40:00,12.77,12.99,12.75,12.97,470800.0,10.3171,10.4949,10.301,10.4787,470800.0
2009-01-07 09:50:00,12.96,13.0,12.91,12.97,247600.0,10.4706,10.5029,10.4302,10.4787,247600.0
2009-01-07 10:00:00,12.98,13.0,12.86,12.87,204800.0,10.4868,10.5029,10.3898,10.3979,204800.0
2009-01-07 10:10:00,12.88,12.88,12.75,12.8,388000.0,10.406,10.406,10.301,10.3413,388000.0
2009-01-07 10:20:00,12.8,12.85,12.75,12.79,276400.0,10.3413,10.3817,10.301,10.3333,276400.0
2009-01-07 10:30:00,12.8,12.8,12.7,12.72,308000.0,10.3413,10.3413,10.2606,10.2767,308000.0
2009-01-07 10:40:00,12.74,12.84,12.7,12.83,1609600.0,10.2929,10.3737,10.2606,10.3656,1609600.0
2009-01-07 10:50:00,12.83,12.83,12.67,12.67,310800.0,10.3656,10.3656,10.2363,10.2363,310800.0
2009-01-07 11:00:00,12.67,12.72,12.63,12.7,850000.0,10.2363,10.2767,10.204,10.2606,850000.0
2009-01-07 11:10:00,12.69,12.71,12.63,12.63,643200.0,10.2525,10.2686,10.204,10.204,643200.0
2009-01-07 11:20:00,12.63,12.7,12.63,12.66,187200.0,10.204,10.2606,10.204,10.2282,187200.0
2009-01-07 11:30:00,12.66,12.69,12.65,12.68,148000.0,10.2282,10.2525,10.2202,10.2444,148000.0
2009-01-07 11:40:00,12.68,12.76,12.67,12.75,387600.0,10.2444,10.309,10.2363,10.301,387600.0
2009-01-07 11:50:00,12.76,12.81,12.74,12.8,110800.0,10.309,10.3494,10.2929,10.3413,110800.0
2009-01-07 12:00:00,12.8,12.81,12.74,12.76,221600.0,10.3413,10.3494,10.2929,10.309,221600.0
2009-01-07 12:10:00,12.76,12.76,12.7,12.71,156800.0,10.309,10.309,10.2606,10.2686,156800.0
2009-01-07 12:20:00,12.71,12.71,12.64,12.67,212800.0,10.2686,10.2686,10.2121,10.2363,212800.0
2009-01-07 12:30:00,12.68,12.7,12.67,12.69,101600.0,10.2444,10.2606,10.2363,10.2525,101600.0
2009-01-07 12:40:00,12.69,12.74,12.68,12.73,95600.0,10.2525,10.2929,10.2444,10.2848,95600.0
2009-01-07 12:50:00,12.74,12.74,12.7,12.72,114400.0,10.2929,10.2929,10.2606,10.2767,114400.0
2009-01-07 13:00:00,12.72,12.73,12.69,12.72,111200.0,10.2767,10.2848,10.2525,10.2767,111200.0
2009-01-07 13:10:00,12.72,12.74,12.68,12.74,111200.0,10.2767,10.2929,10.2444,10.2929,111200.0
2009-01-07 13:20:00,12.74,12.76,12.72,12.74,121600.0,10.2929,10.309,10.2767,10.2929,121600.0
2009-01-07 13:30:00,12.73,12.74,12.71,12.73,182800.0,10.2848,10.2929,10.2686,10.2848,182800.0
2009-01-07 13:40:00,12.73,12.74,12.63,12.68,236400.0,10.2848,10.2929,10.204,10.2444,236400.0
2009-01-07 13:50:00,12.68,12.68,12.63,12.64,126000.0,10.2444,10.2444,10.204,10.2121,126000.0
2009-01-07 14:00:00,12.64,12.69,12.63,12.66,216400.0,10.2121,10.2525,10.204,10.2282,216400.0
2009-01-07 14:10:00,12.66,12.7,12.65,12.66,106000.0,10.2282,10.2606,10.2202,10.2282,106000.0
2009-01-07 14:20:00,12.65,12.66,12.63,12.65,117200.0,10.2202,10.2282,10.204,10.2202,117200.0
2009-01-07 14:30:00,12.65,12.65,12.63,12.63,137600.0,10.2202,10.2202,10.204,10.204,137600.0
2009-01-07 14:40:00,12.63,12.68,12.63,12.63,303200.0,10.204,10.2444,10.204,10.204,303200.0
2009-01-07 14:50:00,12.63,12.64,12.6,12.64,366800.0,10.204,10.2121,10.1798,10.2121,366800.0
2009-01-07 15:00:00,12.64,12.65,12.62,12.64,665600.0,10.2121,10.2202,10.1959,10.2121,665600.0
2009-01-07 15:10:00,12.64,12.68,12.64,12.68,300000.0,10.2121,10.2444,10.2121,10.2444,300000.0
2009-01-07 15:20:00,12.68,12.69,12.64,12.66,376800.0,10.2444,10.2525,10.2121,10.2282,376800.0
2009-01-07 15:30:00,12.66,12.7,12.63,12.63,638000.0,10.2282,10.2606,10.204,10.204,638000.0
2009-01-07 15:40:00,12.63,12.65,12.59,12.6,3174400.0,10.204,10.2202,10.1717,10.1798,3174400.0
2009-01-07 15:50:00,12.6,12.66,12.58,12.63,2160000.0,10.1798,10.2282,10.1636,10.204,2160000.0
2009-01-08 09:30:00,12.57,12.62,12.51,12.57,445600.0,10.1555,10.1959,10.1071,10.1555,445600.0
2009-01-08 09:40:00,12.57,12.61,12.43,12.56,546400.0,10.1555,10.1878,10.0424,10.1474,546400.0
2009-01-08 09:50:00,12.56,12.61,12.48,12.56,363600.0,10.1474,10.1878,10.0828,10.1474,363600.0
2009-01-08 10:00:00,12.57,12.67,12.56,12.63,230400.0,10.1555,10.2363,10.1474,10.204,230400.0
2009-01-08 10:10:00,12.63,12.65,12.51,12.54,163200.0,10.204,10.2202,10.1071,10.1313,163200.0
2009-01-08 10:20:00,12.53,12.61,12.49,12.59,265600.0,10.1232,10.1878,10.0909,10.1717,265600.0
2009-01-08 10:30:00,12.59,12.68,12.58,12.65,157600.0,10.1717,10.2444,10.1636,10.2202,157600.0
2009-01-08 10:40:00,12.66,12.69,12.59,12.64,172400.0,10.2282,10.2525,10.1717,10.2121,172400.0
2009-01-08 10:50:00,12.65,12.74,12.65,12.74,323600.0,10.2202,10.2929,10.2202,10.2929,323600.0
2009-01-08 11:00:00,12.74,12.76,12.69,12.7,644000.0,10.2929,10.309,10.2525,10.2606,644000.0
2009-01-08 11:10:00,12.69,12.71,12.66,12.7,1174000.0,10.2525,10.2686,10.2282,10.2606,1174000.0
2009-01-08 11:20:00,12.7,12.72,12.68,12.68,890800.0,10.2606,10.2767,10.2444,10.2444,890800.0
2009-01-08 11:30:00,12.68,12.68,12.59,12.62,167600.0,10.2444,10.2444,10.1717,10.1959,167600.0
2009-01-08 11:40:00,12.62,12.65,12.6,12.61,1378000.0,10.1959,10.2202,10.1798,10.1878,1378000.0
2009-01-08 11:50:00,12.61,12.61,12.55,12.55,129200.0,10.1878,10.1878,10.1394,10.1394,129200.0
2009-01-08 12:00:00,12.56,12.6,12.55,12.59,99600.0,10.1474,10.1798,10.1394,10.1717,99600.0
2009-01-08 12:10:00,12.59,12.66,12.56,12.56,246800.0,10.1717,10.2282,10.1474,10.1474,246800.0
2009-01-08 12:20:00,12.57,12.57,12.52,12.54,98800.0,10.1555,10.1555,10.1151,10.1313,98800.0
2009-01-08 12:30:00,12.54,12.54,12.52,12.53,72800.0,10.1313,10.1313,10.1151,10.1232,72800.0
2009-01-08 12:40:00,12.54,12.62,12.54,12.59,86000.0,10.1313,10.1959,10.1313,10.1717,86000.0
2009-01-08 12:50:00,12.59,12.63,12.56,12.56,101200.0,10.1717,10.204,10.1474,10.1474,101200.0
2009-01-08 13:00:00,12.55,12.56,12.51,12.51,65600.0,10.1394,10.1474,10.1071,10.1071,65600.0
2009-01-08 13:10:00,12.51,12.52,12.47,12.5,128400.0,10.1071,10.1151,10.0747,10.099,128400.0
2009-01-08 13:20:00,12.49,12.53,12.49,12.52,243600.0,10.0909,10.1232,10.0909,10.1151,243600.0
2009-01-08 13:30:00,12.52,12.59,12.51,12.57,144800.0,10.1151,10.1717,10.1071,10.1555,144800.0
2009-01-08 13:40:00,12.57,12.63,12.55,12.59,136400.0,10.1555,10.204,10.1394,10.1717,136400.0
2009-01-08 13:50:00,12.59,12.6,12.53,12.58,80000.0,10.1717,10.1798,10.1232,10.1636,80000.0
2009-01-08 14:00:00,12.59,12.64,12.56,12.62,116000.0,10.1717,10.2121,10.1474,10.1959,116000.0
2009-01-08 14:10:00,12.63,12.67,12.6,12.65,259600.0,10.204,10.2363,10.1798,10.2202,259600.0
2009-01-08 14:20:00,12.65,12.67,12.63,12.63,176400.0,10.2202,10.2363,10.204,10.204,176400.0
2009-01-08 14:30:00,12.63,12.67,12.57,12.67,170800.0,10.204,10.2363,10.1555,10.2363,170800.0
2009-01-08 14:40:00,12.67,12.76,12.64,12.7,258000.0,10.2363,10.309,10.2121,10.2606,258000.0
2009-01-08 14:50:00,12.7,12.75,12.7,12.72,177200.0,10.2606,10.301,10.2606,10.2767,177200.0
2009-01-08 15:00:00,12.72,12.75,12.68,12.69,368800.0,10.2767,10.301,10.2444,10.2525,368800.0
2009-01-08 15:10:00,12.69,12.72,12.65,12.68,252400.0,10.2525,10.2767,10.2202,10.2444,252400.0
2009-01-08 15:20:00,12.68,12.74,12.65,12.73,474000.0,10.2444,10.2929,10.2202,10.2848,474000.0
2009-01-08 15:30:00,12.73,12.75,12.71,12.74,689200.0,10.2848,10.301,10.2686,10.2929,689200.0
2009-01-08 15:40:00,12.74,12.78,12.72,12.78,2262800.0,10.2929,10.3252,10.2767,10.3252,2262800.0
2009-01-08 15:50:00,12.78,12.85,12.74,12.85,1578800.0,10.3252,10.3817,10.2929,10.3817,1578800.0
2009-01-09 09:30:00,12.88,12.95,12.85,12.87,498000.0,10.406,10.4625,10.3817,10.3979,498000.0
2009-01-09 09:40:00,12.87,12.88,12.6,12.64,460400.0,10.3979,10.406,10.1798,10.2121,460400.0
2009-01-09 09:50:00,12.64,12.65,12.54,12.59,282000.0,10.2121,10.2202,10.1313,10.1717,282000.0
2009-01-09 10:00:00,12.59,12.71,12.58,12.71,178000.0,10.1717,10.2686,10.1636,10.2686,178000.0
2009-01-09 10:10:00,12.71,12.75,12.68,12.73,372400.0,10.2686,10.301,10.2444,10.2848,372400.0
2009-01-09 10:20:00,12.73,12.74,12.6,12.61,247200.0,10.2848,10.2929,10.1798,10.1878,247200.0
2009-01-09 10:30:00,12.61,12.62,12.55,12.57,376400.0,10.1878,10.1959,10.1394,10.1555,376400.0
2009-01-09 10:40:00,12.57,12.61,12.55,12.59,193600.0,10.1555,10.1878,10.1394,10.1717,193600.0
2009-01-09 10:50:00,12.59,12.76,12.57,12.75,486800.0,10.1717,10.309,10.1555,10.301,486800.0
2009-01-09 11:00:00,12.75,12.75,12.68,12.74,617200.0,10.301,10.301,10.2444,10.2929,617200.0
2009-01-09 11:10:00,12.74,12.74,12.71,12.74,391600.0,10.2929,10.2929,10.2686,10.2929,391600.0
2009-01-09 11:20:00,12.74,12.78,12.71,12.73,147600.0,10.2929,10.3252,10.2686,10.2848,147600.0
2009-01-09 11:30:00,12.73,12.74,12.67,12.68,153600.0,10.2848,10.2929,10.2363,10.2444,153600.0
2009-01-09 11:40:00,12.68,12.68,12.6,12.6,223600.0,10.2444,10.2444,10.1798,10.1798,223600.0
2009-01-09 11:50:00,12.61,12.67,12.61,12.64,240000.0,10.1878,10.2363,10.1878,10.2121,240000.0
2009-01-09 12:00:00,12.63,12.68,12.6,12.65,220800.0,10.204,10.2444,10.1798,10.2202,220800.0
2009-01-09 12:10:00,12.65,12.66,12.53,12.53,136400.0,10.2202,10.2282,10.1232,10.1232,136400.0
2009-01-09 12:20:00,12.53,12.53,12.46,12.51,457200.0,10.1232,10.1232,10.0667,10.1071,457200.0
2009-01-09 12:30:00,12.51,12.56,12.49,12.53,172800.0,10.1071,10.1474,10.0909,10.1232,172800.0
2009-01-09 12:40:00,12.53,12.59,12.53,12.57,283200.0,10.1232,10.1717,10.1232,10.1555,283200.0
2009-01-09 12:50:00,12.57,12.58,12.55,12.56,91200.0,10.1555,10.1636,10.1394,10.1474,91200.0
2009-01-09 13:00:00,12.56,12.59,12.47,12.49,206800.0,10.1474,10.1717,10.0747,10.0909,206800.0
2009-01-09 13:10:00,12.48,12.52,12.45,12.5,164400.0,10.0828,10.1151,10.0586,10.099,164400.0
2009-01-09 13:20:00,12.5,12.5,12.48,12.49,254000.0,10.099,10.099,10.0828,10.0909,254000.0
2009-01-09 13:30:00,12.49,12.54,12.46,12.5,183200.0,10.0909,10.1313,10.0667,10.099,183200.0
2009-01-09 13:40:00,12.5,12.54,12.5,12.53,167600.0,10.099,10.1313,10.099,10.1232,167600.0
2009-01-09 13:50:00,12.52,12.53,12.48,12.5,193600.0,10.1151,10.1232,10.0828,10.099,193600.0
2009-01-09 14:00:00,12.5,12.56,12.5,12.55,148400.0,10.099,10.1474,10.099,10.1394,148400.0
2009-01-09 14:10:00,12.54,12.59,12.52,12.59,166000.0,10.1313,10.1717,10.1151,10.1717,166000.0
2009-01-09 14:20:00,12.59,12.6,12.54,12.56,160800.0,10.1717,10.1798,10.1313,10.1474,160800.0
2009-01-09 14:30:00,12.56,12.63,12.54,12.55,229200.0,10.1474,10.204,10.1313,10.1394,229200.0
2009-01-09 14:40:00,12.55,12.58,12.5,12.51,189600.0,10.1394,10.1636,10.099,10.1071,189600.0
2009-01-09 14:50:00,12.51,12.53,12.49,12.51,204400.0,10.1071,10.1232,10.0909,10.1071,204400.0
2009-01-09 15:00:00,12.51,12.54,12.46,12.46,398400.0,10.1071,10.1313,10.0667,10.0667,398400.0
2009-01-09 15:10:00,12.46,12.5,12.44,12.48,416800.0,10.0667,10.099,10.0505,10.0828,416800.0
2009-01-09 15:20:00,12.48,12.48,12.34,12.43,807200.0,10.0828,10.0828,9.9697,10.0424,807200.0
2009-01-09 15:30:00,12.43,12.49,12.43,12.47,463200.0,10.0424,10.0909,10.0424,10.0747,463200.0
2009-01-09 15:40:00,12.47,12.48,12.36,12.36,476400.0,10.0747,10.0828,9.9859,9.9859,476400.0
2009-01-09 15:50:00,12.37,12.42,12.34,12.4,1102000.0,9.9939,10.0343,9.9697,10.0182,1102000.0
2009-01-12 09:30:00,12.35,12.43,12.26,12.29,246800.0,9.9778,10.0424,9.9051,9.9293,246800.0
2009-01-12 09:40:00,12.29,12.33,12.24,12.26,404000.0,9.9293,9.9616,9.8889,9.9051,404000.0
2009-01-12 09:50:00,12.26,12.31,12.26,12.3,301600.0,9.9051,9.9455,9.9051,9.9374,301600.0
2009-01-12 10:00:00,12.3,12.33,12.27,12.32,215600.0,9.9374,9.9616,9.9132,9.9535,215600.0
2009-01-12 10:10:00,12.33,12.42,12.29,12.41,467200.0,9.9616,10.0343,9.9293,10.0263,467200.0
2009-01-12 10:20:00,12.42,12.46,12.37,12.44,253200.0,10.0343,10.0667,9.9939,10.0505,253200.0
2009-01-12 10:30:00,12.43,12.49,12.42,12.48,226800.0,10.0424,10.0909,10.0343,10.0828,226800.0
2009-01-12 10:40:00,12.48,12.52,12.45,12.47,240000.0,10.0828,10.1151,10.0586,10.0747,240000.0
2009-01-12 10:50:00,12.47,12.49,12.46,12.46,159200.0,10.0747,10.0909,10.0667,10.0667,159200.0
2009-01-12 11:00:00,12.46,12.51,12.44,12.46,218800.0,10.0667,10.1071,10.0505,10.0667,218800.0
2009-01-12 11:10:00,12.46,12.48,12.44,12.47,190800.0,10.0667,10.0828,10.0505,10.0747,190800.0
2009-01-12 11:20:00,12.47,12.5,12.45,12.45,224000.0,10.0747,10.099,10.0586,10.0586,224000.0
2009-01-12 11:30:00,12.45,12.49,12.44,12.48,304800.0,10.0586,10.0909,10.0505,10.0828,304800.0
2009-01-12 11:40:00,12.48,12.49,12.44,12.44,219600.0,10.0828,10.0909,10.0505,10.0505,219600.0
2009-01-12 11:50:00,12.45,12.47,12.44,12.46,267600.0,10.0586,10.0747,10.0505,10.0667,267600.0
2009-01-12 12:00:00,12.45,12.5,12.43,12.49,374800.0,10.0586,10.099,10.0424,10.0909,374800.0
2009-01-12 12:10:00,12.49,12.52,12.47,12.52,147200.0,10.0909,10.1151,10.0747,10.1151,147200.0
2009-01-12 12:20:00,12.52,12.55,12.51,12.54,209600.0,10.1151,10.1394,10.1071,10.1313,209600.0
2009-01-12 12:30:00,12.55,12.58,12.54,12.56,228400.0,10.1394,10.1636,10.1313,10.1474,228400.0
2009-01-12 12:40:00,12.56,12.62,12.55,12.59,592800.0,10.1474,10.1959,10.1394,10.1717,592800.0
2009-01-12 12:50:00,12.59,12.59,12.49,12.51,308400.0,10.1717,10.1717,10.0909,10.1071,308400.0
2009-01-12 13:00:00,12.51,12.58,12.51,12.57,178400.0,10.1071,10.1636,10.1071,10.1555,178400.0
2009-01-12 13:10:00,12.57,12.58,12.53,12.54,207600.0,10.1555,10.1636,10.1232,10.1313,207600.0
2009-01-12 13:20:00,12.53,12.55,12.52,12.52,117600.0,10.1232,10.1394,10.1151,10.1151,117600.0
2009-01-12 13:30:00,12.51,12.55,12.51,12.54,193200.0,10.1071,10.1394,10.1071,10.1313,193200.0
2009-01-12 13:40:00,12.53,12.57,12.53,12.54,260000.0,10.1232,10.1555,10.1232,10.1313,260000.0
2009-01-12 13:50:00,12.54,12.55,12.51,12.51,215600.0,10.1313,10.1394,10.1071,10.1071,215600.0
2009-01-12 14:00:00,12.51,12.51,12.47,12.47,311600.0,10.1071,10.1071,10.0747,10.0747,311600.0
2009-01-12 14:10:00,12.47,12.51,12.47,12.5,227200.0,10.0747,10.1071,10.0747,10.099,227200.0
2009-01-12 14:20:00,12.5,12.5,12.44,12.47,377600.0,10.099,10.099,10.0505,10.0747,377600.0
2009-01-12 14:30:00,12.47,12.47,12.44,12.45,277600.0,10.0747,10.0747,10.0505,10.0586,277600.0
2009-01-12 14:40:00,12.45,12.46,12.44,12.45,313200.0,10.0586,10.0667,10.0505,10.0586,313200.0
2009-01-12 14:50:00,12.45,12.49,12.44,12.48,244800.0,10.0586,10.0909,10.0505,10.0828,244800.0
2009-01-12 15:00:00,12.48,12.54,12.43,12.47,376400.0,10.0828,10.1313,10.0424,10.0747,376400.0
2009-01-12 15:10:00,12.47,12.5,12.44,12.47,370000.0,10.0747,10.099,10.0505,10.0747,370000.0
2009-01-12 15:20:00,12.46,12.53,12.45,12.48,393200.0,10.0667,10.1232,10.0586,10.0828,393200.0
2009-01-12 15:30:00,12.48,12.51,12.4,12.42,464400.0,10.0828,10.1071,10.0182,10.0343,464400.0
2009-01-12 15:40:00,12.42,12.52,12.42,12.52,600400.0,10.0343,10.1151,10.0343,10.1151,600400.0
2009-01-12 15:50:00,12.52,12.56,12.5,12.52,959200.0,10.1151,10.1474,10.099,10.1151,959200.0
2009-01-13 09:30:00,12.52,12.52,12.29,12.44,333600.0,10.1151,10.1151,9.9293,10.0505,333600.0
2009-01-13 09:40:00,12.44,12.58,12.38,12.56,653600.0,10.0505,10.1636,10.002,10.1474,653600.0
2009-01-13 09:50:00,12.57,12.72,12.55,12.69,824000.0,10.1555,10.2767,10.1394,10.2525,824000.0
2009-01-13 10:00:00,12.68,12.72,12.57,12.57,439600.0,10.2444,10.2767,10.1555,10.1555,439600.0
2009-01-13 10:10:00,12.58,12.58,12.51,12.58,394000.0,10.1636,10.1636,10.1071,10.1636,394000.0
2009-01-13 10:20:00,12.58,12.63,12.54,12.61,362800.0,10.1636,10.204,10.1313,10.1878,362800.0
2009-01-13 10:30:00,12.61,12.62,12.55,12.59,419200.0,10.1878,10.1959,10.1394,10.1717,419200.0
2009-01-13 10:40:00,12.59,12.7,12.58,12.69,414400.0,10.1717,10.2606,10.1636,10.2525,414400.0
2009-01-13 10:50:00,12.68,12.74,12.63,12.67,598800.0,10.2444,10.2929,10.204,10.2363,598800.0
2009-01-13 11:00:00,12.67,12.72,12.63,12.7,489200.0,10.2363,10.2767,10.204,10.2606,489200.0
2009-01-13 11:10:00,12.69,12.72,12.61,12.63,454800.0,10.2525,10.2767,10.1878,10.204,454800.0
2009-01-13 11:20:00,12.63,12.65,12.56,12.64,212800.0,10.204,10.2202,10.1474,10.2121,212800.0
2009-01-13 11:30:00,12.64,12.67,12.6,12.62,156000.0,10.2121,10.2363,10.1798,10.1959,156000.0
2009-01-13 11:40:00,12.62,12.65,12.57,12.59,170800.0,10.1959,10.2202,10.1555,10.1717,170800.0
2009-01-13 11:50:00,12.59,12.63,12.55,12.62,701600.0,10.1717,10.204,10.1394,10.1959,701600.0
2009-01-13 12:00:00,12.62,12.63,12.55,12.56,208000.0,10.1959,10.204,10.1394,10.1474,208000.0
2009-01-13 12:10:00,12.55,12.56,12.5,12.53,189200.0,10.1394,10.1474,10.099,10.1232,189200.0
2009-01-13 12:20:00,12.53,12.55,12.52,12.55,151200.0,10.1232,10.1394,10.1151,10.1394,151200.0
2009-01-13 12:30:00,12.55,12.61,12.54,12.61,223600.0,10.1394,10.1878,10.1313,10.1878,223600.0
2009-01-13 12:40:00,12.61,12.61,12.56,12.57,132400.0,10.1878,10.1878,10.1474,10.1555,132400.0
2009-01-13 12:50:00,12.57,12.6,12.55,12.56,180400.0,10.1555,10.1798,10.1394,10.1474,180400.0
2009-01-13 13:00:00,12.56,12.56,12.52,12.52,343200.0,10.1474,10.1474,10.1151,10.1151,343200.0
2009-01-13 13:10:00,12.53,12.54,12.51,12.52,216400.0,10.1232,10.1313,10.1071,10.1151,216400.0
2009-01-13 13:20:00,12.52,12.52,12.5,12.51,337200.0,10.1151,10.1151,10.099,10.1071,337200.0
2009-01-13 13:30:00,12.5,12.53,12.49,12.51,423600.0,10.099,10.1232,10.0909,10.1071,423600.0
2009-01-13 13:40:00,12.51,12.51,12.44,12.45,206400.0,10.1071,10.1071,10.0505,10.0586,206400.0
2009-01-13 13:50:00,12.45,12.49,12.37,12.39,314000.0,10.0586,10.0909,9.9939,10.0101,314000.0
2009-01-13 14:00:00,12.39,12.46,12.39,12.42,408800.0,10.0101,10.0667,10.0101,10.0343,408800.0
2009-01-13 14:10:00,12.42,12.5,12.41,12.46,289200.0,10.0343,10.099,10.0263,10.0667,289200.0
2009-01-13 14:20:00,12.46,12.47,12.36,12.36,260800.0,10.0667,10.0747,9.9859,9.9859,260800.0
2009-01-13 14:30:00,12.37,12.47,12.36,12.44,289600.0,9.9939,10.0747,9.9859,10.0505,289600.0
2009-01-13 14:40:00,12.44,12.5,12.44,12.47,325600.0,10.0505,10.099,10.0505,10.0747,325600.0
2009-01-13 14:50:00,12.46,12.47,12.39,12.39,319200.0,10.0667,10.0747,10.0101,10.0101,319200.0
2009-01-13 15:00:00,12.39,12.39,12.28,12.29,444400.0,10.0101,10.0101,9.9212,9.9293,444400.0
2009-01-13 15:10:00,12.29,12.35,12.29,12.33,308000.0,9.9293,9.9778,9.9293,9.9616,308000.0
2009-01-13 15:20:00,12.33,12.42,12.33,12.39,304400.0,9.9616,10.0343,9.9616,10.0101,304400.0
2009-01-13 15:30:00,12.38,12.42,12.31,12.4,465600.0,10.002,10.0343,9.9455,10.0182,465600.0
2009-01-13 15:40:00,12.4,12.44,12.35,12.4,637600.0,10.0182,10.0505,9.9778,10.0182,637600.0
2009-01-13 15:50:00,12.4,12.43,12.34,12.35,885600.0,10.0182,10.0424,9.9697,9.9778,885600.0
2009-01-14 09:30:00,12.06,12.12,11.96,12.05,706400.0,9.7435,9.792,9.6627,9.7354,706400.0
2009-01-14 09:40:00,12.05,12.11,11.85,11.85,749600.0,9.7354,9.7839,9.5738,9.5738,749600.0
2009-01-14 09:50:00,11.86,11.87,11.7,11.78,1270400.0,9.5819,9.59,9.4526,9.5173,1270400.0
2009-01-14 10:00:00,11.78,11.83,11.72,11.82,832800.0,9.5173,9.5577,9.4688,9.5496,832800.0
2009-01-14 10:10:00,11.82,11.83,11.7,11.7,853200.0,9.5496,9.5577,9.4526,9.4526,853200.0
2009-01-14 10:20:00,11.7,11.79,11.66,11.79,962000.0,9.4526,9.5254,9.4203,9.5254,962000.0
2009-01-14 10:30:00,11.79,11.79,11.74,11.74,665200.0,9.5254,9.5254,9.485,9.485,665200.0
2009-01-14 10:40:00,11.74,11.76,11.68,11.74,702800.0,9.485,9.5011,9.4365,9.485,702800.0
2009-01-14 10:50:00,11.74,11.74,11.6,11.66,762000.0,9.485,9.485,9.3718,9.4203,762000.0
2009-01-14 11:00:00,11.66,11.72,11.64,11.7,339200.0,9.4203,9.4688,9.4042,9.4526,339200.0
2009-01-14 11:10:00,11.7,11.73,11.67,11.73,559600.0,9.4526,9.4769,9.4284,9.4769,559600.0
2009-01-14 11:20:00,11.73,11.74,11.7,11.74,418800.0,9.4769,9.485,9.4526,9.485,418800.0
2009-01-14 11:30:00,11.73,11.74,11.7,11.73,515600.0,9.4769,9.485,9.4526,9.4769,515600.0
2009-01-14 11:40:00,11.73,11.74,11.7,11.72,494400.0,9.4769,9.485,9.4526,9.4688,494400.0
2009-01-14 11:50:00,11.72,11.74,11.71,11.72,590800.0,9.4688,9.485,9.4607,9.4688,590800.0
2009-01-14 12:00:00,11.72,11.74,11.71,11.73,1143200.0,9.4688,9.485,9.4607,9.4769,1143200.0
2009-01-14 12:10:00,11.73,11.74,11.72,11.73,667200.0,9.4769,9.485,9.4688,9.4769,667200.0
2009-01-14 12:20:00,11.72,11.77,11.71,11.76,1350000.0,9.4688,9.5092,9.4607,9.5011,1350000.0
2009-01-14 12:30:00,11.75,11.76,11.72,11.74,306400.0,9.493,9.5011,9.4688,9.485,306400.0
2009-01-14 12:40:00,11.74,11.77,11.69,11.76,362000.0,9.485,9.5092,9.4446,9.5011,362000.0
2009-01-14 12:50:00,11.76,11.81,11.75,11.77,328400.0,9.5011,9.5415,9.493,9.5092,328400.0
2009-01-14 13:00:00,11.77,11.78,11.7,11.73,454800.0,9.5092,9.5173,9.4526,9.4769,454800.0
2009-01-14 13:10:00,11.73,11.74,11.7,11.72,329200.0,9.4769,9.485,9.4526,9.4688,329200.0
2009-01-14 13:20:00,11.72,11.75,11.71,11.74,407200.0,9.4688,9.493,9.4607,9.485,407200.0
2009-01-14 13:30:00,11.73,11.78,11.72,11.74,371200.0,9.4769,9.5173,9.4688,9.485,371200.0
2009-01-14 13:40:00,11.74,11.8,11.72,11.76,504400.0,9.485,9.5334,9.4688,9.5011,504400.0
2009-01-14 13:50:00,11.76,11.78,11.73,11.73,181200.0,9.5011,9.5173,9.4769,9.4769,181200.0
2009-01-14 14:00:00,11.73,11.75,11.71,11.75,478800.0,9.4769,9.493,9.4607,9.493,478800.0
2009-01-14 14:10:00,11.75,11.79,11.71,11.72,492800.0,9.493,9.5254,9.4607,9.4688,492800.0
2009-01-14 14:20:00,11.72,11.74,11.71,11.74,264400.0,9.4688,9.485,9.4607,9.485,264400.0
2009-01-14 14:30:00,11.73,11.77,11.72,11.77,772000.0,9.4769,9.5092,9.4688,9.5092,772000.0
2009-01-14 14:40:00,11.77,11.8,11.74,11.75,599600.0,9.5092,9.5334,9.485,9.493,599600.0
2009-01-14 14:50:00,11.75,11.79,11.74,11.76,542400.0,9.493,9.5254,9.485,9.5011,542400.0
2009-01-14 15:00:00,11.76,11.76,11.63,11.63,749200.0,9.5011,9.5011,9.3961,9.3961,749200.0
2009-01-14 15:10:00,11.63,11.65,11.6,11.64,548800.0,9.3961,9.4122,9.3718,9.4042,548800.0
2009-01-14 15:20:00,11.64,11.69,11.6,11.61,728000.0,9.4042,9.4446,9.3718,9.3799,728000.0
2009-01-14 15:30:00,11.61,11.66,11.57,11.58,815600.0,9.3799,9.4203,9.3476,9.3557,815600.0
2009-01-14 15:40:00,11.58,11.66,11.54,11.64,979200.0,9.3557,9.4203,9.3234,9.4042,979200.0
2009-01-14 15:50:00,11.64,11.69,11.62,11.66,1670000.0,9.4042,9.4446,9.388,9.4203,1670000.0
2009-01-15 09:30:00,11.66,11.84,11.57,11.74,635600.0,9.4203,9.5657,9.3476,9.485,635600.0
2009-01-15 09:40:00,11.72,11.74,11.53,11.6,396800.0,9.4688,9.485,9.3153,9.3718,396800.0
2009-01-15 09:50:00,11.59,11.69,11.58,11.62,326000.0,9.3638,9.4446,9.3557,9.388,326000.0
2009-01-15 10:00:00,11.62,11.66,11.54,11.57,932800.0,9.388,9.4203,9.3234,9.3476,932800.0
2009-01-15 10:10:00,11.56,11.57,11.43,11.46,461600.0,9.3395,9.3476,9.2345,9.2587,461600.0
2009-01-15 10:20:00,11.47,11.52,11.45,11.51,236400.0,9.2668,9.3072,9.2507,9.2991,236400.0
2009-01-15 10:30:00,11.51,11.56,11.5,11.53,215200.0,9.2991,9.3395,9.2911,9.3153,215200.0
2009-01-15 10:40:00,11.54,11.62,11.53,11.59,185200.0,9.3234,9.388,9.3153,9.3638,185200.0
2009-01-15 10:50:00,11.59,11.6,11.52,11.53,147600.0,9.3638,9.3718,9.3072,9.3153,147600.0
2009-01-15 11:00:00,11.52,11.56,11.49,11.56,165600.0,9.3072,9.3395,9.283,9.3395,165600.0
2009-01-15 11:10:00,11.56,11.56,11.5,11.51,188800.0,9.3395,9.3395,9.2911,9.2991,188800.0
2009-01-15 11:20:00,11.51,11.59,11.49,11.53,159600.0,9.2991,9.3638,9.283,9.3153,159600.0
2009-01-15 11:30:00,11.53,11.55,11.47,11.48,146800.0,9.3153,9.3315,9.2668,9.2749,146800.0
2009-01-15 11:40:00,11.49,11.49,11.45,11.48,149200.0,9.283,9.283,9.2507,9.2749,149200.0
2009-01-15 11:50:00,11.48,11.48,11.45,11.46,153600.0,9.2749,9.2749,9.2507,9.2587,153600.0
2009-01-15 12:00:00,11.47,11.52,11.45,11.47,411200.0,9.2668,9.3072,9.2507,9.2668,411200.0
2009-01-15 12:10:00,11.47,11.56,11.47,11.51,187200.0,9.2668,9.3395,9.2668,9.2991,187200.0
2009-01-15 12:20:00,11.5,11.51,11.48,11.51,177600.0,9.2911,9.2991,9.2749,9.2991,177600.0
2009-01-15 12:30:00,11.49,11.51,11.47,11.49,244000.0,9.283,9.2991,9.2668,9.283,244000.0
2009-01-15 12:40:00,11.48,11.54,11.48,11.54,139200.0,9.2749,9.3234,9.2749,9.3234,139200.0
2009-01-15 12:50:00,11.54,11.56,11.51,11.52,406000.0,9.3234,9.3395,9.2991,9.3072,406000.0
2009-01-15 13:00:00,11.53,11.57,11.52,11.53,180400.0,9.3153,9.3476,9.3072,9.3153,180400.0
2009-01-15 13:10:00,11.54,11.56,11.5,11.53,182000.0,9.3234,9.3395,9.2911,9.3153,182000.0
2009-01-15 13:20:00,11.53,11.58,11.52,11.57,198800.0,9.3153,9.3557,9.3072,9.3476,198800.0
2009-01-15 13:30:00,11.57,11.63,11.57,11.63,254800.0,9.3476,9.3961,9.3476,9.3961,254800.0
2009-01-15 13:40:00,11.63,11.63,11.53,11.58,227200.0,9.3961,9.3961,9.3153,9.3557,227200.0
2009-01-15 13:50:00,11.58,11.75,11.58,11.72,493200.0,9.3557,9.493,9.3557,9.4688,493200.0
2009-01-15 14:00:00,11.73,11.78,11.69,11.71,570400.0,9.4769,9.5173,9.4446,9.4607,570400.0
2009-01-15 14:10:00,11.71,11.79,11.66,11.76,712000.0,9.4607,9.5254,9.4203,9.5011,712000.0
2009-01-15 14:20:00,11.76,11.8,11.72,11.75,730000.0,9.5011,9.5334,9.4688,9.493,730000.0
2009-01-15 14:30:00,11.75,11.79,11.73,11.76,597600.0,9.493,9.5254,9.4769,9.5011,597600.0
2009-01-15 14:40:00,11.77,11.83,11.75,11.78,571200.0,9.5092,9.5577,9.493,9.5173,571200.0
2009-01-15 14:50:00,11.78,11.79,11.74,11.75,536400.0,9.5173,9.5254,9.485,9.493,536400.0
2009-01-15 15:00:00,11.75,11.79,11.74,11.75,682000.0,9.493,9.5254,9.485,9.493,682000.0
2009-01-15 15:10:00,11.76,11.82,11.75,11.8,452800.0,9.5011,9.5496,9.493,9.5334,452800.0
2009-01-15 15:20:00,11.79,11.81,11.68,11.7,852000.0,9.5254,9.5415,9.4365,9.4526,852000.0
2009-01-15 15:30:00,11.7,11.71,11.62,11.7,632400.0,9.4526,9.4607,9.388,9.4526,632400.0
2009-01-15 15:40:00,11.7,11.7,11.56,11.61,680400.0,9.4526,9.4526,9.3395,9.3799,680400.0
2009-01-15 15:50:00,11.61,11.74,11.61,11.74,741600.0,9.3799,9.485,9.3799,9.485,741600.0
2009-01-16 09:30:00,11.85,11.85,11.73,11.74,1236800.0,9.5738,9.5738,9.4769,9.485,1236800.0
2009-01-16 09:40:00,11.74,11.85,11.7,11.77,430800.0,9.485,9.5738,9.4526,9.5092,430800.0
2009-01-16 09:50:00,11.77,11.78,11.63,11.69,439600.0,9.5092,9.5173,9.3961,9.4446,439600.0
2009-01-16 10:00:00,11.68,11.77,11.66,11.75,400400.0,9.4365,9.5092,9.4203,9.493,400400.0
2009-01-16 10:10:00,11.75,11.76,11.65,11.67,427600.0,9.493,9.5011,9.4122,9.4284,427600.0
2009-01-16 10:20:00,11.67,11.76,11.67,11.7,398800.0,9.4284,9.5011,9.4284,9.4526,398800.0
2009-01-16 10:30:00,11.69,11.77,11.67,11.73,232800.0,9.4446,9.5092,9.4284,9.4769,232800.0
2009-01-16 10:40:00,11.73,11.74,11.68,11.69,212000.0,9.4769,9.485,9.4365,9.4446,212000.0
2009-01-16 10:50:00,11.69,11.72,11.67,11.71,250800.0,9.4446,9.4688,9.4284,9.4607,250800.0
2009-01-16 11:00:00,11.7,11.72,11.69,11.71,198400.0,9.4526,9.4688,9.4446,9.4607,198400.0
2009-01-16 11:10:00,11.72,11.73,11.69,11.7,260800.0,9.4688,9.4769,9.4446,9.4526,260800.0
2009-01-16 11:20:00,11.71,11.76,11.7,11.74,241600.0,9.4607,9.5011,9.4526,9.485,241600.0
2009-01-16 11:30:00,11.73,11.74,11.69,11.72,328400.0,9.4769,9.485,9.4446,9.4688,328400.0
2009-01-16 11:40:00,11.71,11.71,11.69,11.7,372400.0,9.4607,9.4607,9.4446,9.4526,372400.0
2009-01-16 11:50:00,11.7,11.72,11.65,11.68,747200.0,9.4526,9.4688,9.4122,9.4365,747200.0
2009-01-16 12:00:00,11.67,11.67,11.56,11.56,281200.0,9.4284,9.4284,9.3395,9.3395,281200.0
2009-01-16 12:10:00,11.57,11.59,11.47,11.5,281200.0,9.3476,9.3638,9.2668,9.2911,281200.0
2009-01-16 12:20:00,11.5,11.56,11.47,11.54,237600.0,9.2911,9.3395,9.2668,9.3234,237600.0
2009-01-16 12:30:00,11.54,11.58,11.49,11.55,162800.0,9.3234,9.3557,9.283,9.3315,162800.0
2009-01-16 12:40:00,11.55,11.57,11.54,11.57,188000.0,9.3315,9.3476,9.3234,9.3476,188000.0
2009-01-16 12:50:00,11.56,11.64,11.56,11.59,274800.0,9.3395,9.4042,9.3395,9.3638,274800.0
2009-01-16 13:00:00,11.59,11.63,11.56,11.6,126800.0,9.3638,9.3961,9.3395,9.3718,126800.0
2009-01-16 13:10:00,11.6,11.65,11.56,11.59,126000.0,9.3718,9.4122,9.3395,9.3638,126000.0
2009-01-16 13:20:00,11.58,11.65,11.56,11.64,135600.0,9.3557,9.4122,9.3395,9.4042,135600.0
2009-01-16 13:30:00,11.65,11.74,11.65,11.73,344800.0,9.4122,9.485,9.4122,9.4769,344800.0
2009-01-16 13:40:00,11.73,11.76,11.69,11.7,260400.0,9.4769,9.5011,9.4446,9.4526,260400.0
2009-01-16 13:50:00,11.71,11.71,11.64,11.68,146000.0,9.4607,9.4607,9.4042,9.4365,146000.0
2009-01-16 14:00:00,11.69,11.76,11.67,11.73,135200.0,9.4446,9.5011,9.4284,9.4769,135200.0
2009-01-16 14:10:00,11.74,11.76,11.7,11.7,172400.0,9.485,9.5011,9.4526,9.4526,172400.0
2009-01-16 14:20:00,11.7,11.71,11.65,11.69,185200.0,9.4526,9.4607,9.4122,9.4446,185200.0
2009-01-16 14:30:00,11.69,11.74,11.63,11.67,195200.0,9.4446,9.485,9.3961,9.4284,195200.0
2009-01-16 14:40:00,11.67,11.71,11.6,11.68,242800.0,9.4284,9.4607,9.3718,9.4365,242800.0
2009-01-16 14:50:00,11.68,11.74,11.66,11.74,198400.0,9.4365,9.485,9.4203,9.485,198400.0
2009-01-16 15:00:00,11.74,11.74,11.65,11.69,204000.0,9.485,9.485,9.4122,9.4446,204000.0
2009-01-16 15:10:00,11.69,11.76,11.69,11.71,242400.0,9.4446,9.5011,9.4446,9.4607,242400.0
2009-01-16 15:20:00,11.72,11.75,11.65,11.7,393200.0,9.4688,9.493,9.4122,9.4526,393200.0
2009-01-16 15:30:00,11.7,11.74,11.67,11.71,319600.0,9.4526,9.485,9.4284,9.4607,319600.0
2009-01-16 15:40:00,11.7,11.72,11.63,11.67,634400.0,9.4526,9.4688,9.3961,9.4284,634400.0
2009-01-16 15:50:00,11.67,11.71,11.65,11.69,1202800.0,9.4284,9.4607,9.4122,9.4446,1202800.0
2009-01-20 09:30:00,11.53,11.74,11.53,11.61,418400.0,9.3153,9.485,9.3153,9.3799,418400.0
2009-01-20 09:40:00,11.6,11.6,11.39,11.39,315600.0,9.3718,9.3718,9.2022,9.2022,315600.0
2009-01-20 09:50:00,11.4,11.49,11.37,11.39,347600.0,9.2103,9.283,9.186,9.2022,347600.0
2009-01-20 10:00:00,11.39,11.41,11.29,11.37,406400.0,9.2022,9.2183,9.1214,9.186,406400.0
2009-01-20 10:10:00,11.38,11.48,11.35,11.45,208800.0,9.1941,9.2749,9.1699,9.2507,208800.0
2009-01-20 10:20:00,11.45,11.61,11.44,11.6,277600.0,9.2507,9.3799,9.2426,9.3718,277600.0
2009-01-20 10:30:00,11.59,11.61,11.53,11.57,325200.0,9.3638,9.3799,9.3153,9.3476,325200.0
2009-01-20 10:40:00,11.56,11.57,11.4,11.44,390800.0,9.3395,9.3476,9.2103,9.2426,390800.0
2009-01-20 10:50:00,11.45,11.49,11.38,11.41,237600.0,9.2507,9.283,9.1941,9.2183,237600.0
2009-01-20 11:00:00,11.42,11.47,11.39,11.4,104000.0,9.2264,9.2668,9.2022,9.2103,104000.0
2009-01-20 11:10:00,11.4,11.41,11.37,11.39,246000.0,9.2103,9.2183,9.186,9.2022,246000.0
2009-01-20 11:20:00,11.39,11.41,11.36,11.4,152800.0,9.2022,9.2183,9.1779,9.2103,152800.0
2009-01-20 11:30:00,11.39,11.45,11.37,11.42,290400.0,9.2022,9.2507,9.186,9.2264,290400.0
2009-01-20 11:40:00,11.42,11.45,11.37,11.38,143600.0,9.2264,9.2507,9.186,9.1941,143600.0
2009-01-20 11:50:00,11.38,11.39,11.31,11.35,128800.0,9.1941,9.2022,9.1376,9.1699,128800.0
2009-01-20 12:00:00,11.34,11.37,11.32,11.34,246400.0,9.1618,9.186,9.1456,9.1618,246400.0
2009-01-20 12:10:00,11.34,11.38,11.32,11.34,179200.0,9.1618,9.1941,9.1456,9.1618,179200.0
2009-01-20 12:20:00,11.33,11.33,11.25,11.28,294800.0,9.1537,9.1537,9.0891,9.1133,294800.0
2009-01-20 12:30:00,11.28,11.32,11.25,11.25,367200.0,9.1133,9.1456,9.0891,9.0891,367200.0
2009-01-20 12:40:00,11.26,11.34,11.25,11.29,105200.0,9.0972,9.1618,9.0891,9.1214,105200.0
2009-01-20 12:50:00,11.3,11.32,11.26,11.28,163600.0,9.1295,9.1456,9.0972,9.1133,163600.0
2009-01-20 13:00:00,11.28,11.32,11.25,11.26,168000.0,9.1133,9.1456,9.0891,9.0972,168000.0
2009-01-20 13:10:00,11.26,11.29,11.25,11.28,353200.0,9.0972,9.1214,9.0891,9.1133,353200.0
2009-01-20 13:20:00,11.28,11.31,11.25,11.29,124800.0,9.1133,9.1376,9.0891,9.1214,124800.0
2009-01-20 13:30:00,11.28,11.31,11.26,11.31,351600.0,9.1133,9.1376,9.0972,9.1376,351600.0
2009-01-20 13:40:00,11.3,11.31,11.25,11.26,260800.0,9.1295,9.1376,9.0891,9.0972,260800.0
2009-01-20 13:50:00,11.26,11.28,11.24,11.24,190800.0,9.0972,9.1133,9.081,9.081,190800.0
2009-01-20 14:00:00,11.24,11.28,11.23,11.26,240400.0,9.081,9.1133,9.0729,9.0972,240400.0
2009-01-20 14:10:00,11.25,11.27,11.24,11.24,258000.0,9.0891,9.1052,9.081,9.081,258000.0
2009-01-20 14:20:00,11.25,11.26,11.21,11.24,480800.0,9.0891,9.0972,9.0568,9.081,480800.0
2009-01-20 14:30:00,11.24,11.3,11.24,11.28,337600.0,9.081,9.1295,9.081,9.1133,337600.0
2009-01-20 14:40:00,11.28,11.28,11.21,11.23,411600.0,9.1133,9.1133,9.0568,9.0729,411600.0
2009-01-20 14:50:00,11.24,11.27,11.23,11.25,296800.0,9.081,9.1052,9.0729,9.0891,296800.0
2009-01-20 15:00:00,11.25,11.26,11.16,11.17,290800.0,9.0891,9.0972,9.0164,9.0244,290800.0
2009-01-20 15:10:00,11.18,11.2,11.12,11.16,306000.0,9.0325,9.0487,8.984,9.0164,306000.0
2009-01-20 15:20:00,11.16,11.22,11.13,11.17,408400.0,9.0164,9.0648,8.9921,9.0244,408400.0
2009-01-20 15:30:00,11.17,11.21,11.12,11.13,802400.0,9.0244,9.0568,8.984,8.9921,802400.0
2009-01-20 15:40:00,11.13,11.14,11.06,11.09,930000.0,8.9921,9.0002,8.9356,8.9598,930000.0
2009-01-20 15:50:00,11.09,11.1,11.0,11.04,1744800.0,8.9598,8.9679,8.8871,8.9194,1744800.0
2009-01-21 09:30:00,11.17,11.2,10.88,11.04,1020000.0,9.0244,9.0487,8.7901,8.9194,1020000.0
2009-01-21 09:40:00,11.01,11.07,10.94,11.07,380400.0,8.8952,8.9437,8.8386,8.9437,380400.0
2009-01-21 09:50:00,11.07,11.18,11.04,11.11,634800.0,8.9437,9.0325,8.9194,8.976,634800.0
2009-01-21 10:00:00,11.1,11.11,11.04,11.06,711600.0,8.9679,8.976,8.9194,8.9356,711600.0
2009-01-21 10:10:00,11.06,11.1,10.98,11.09,495200.0,8.9356,8.9679,8.8709,8.9598,495200.0
2009-01-21 10:20:00,11.09,11.12,10.99,11.0,286000.0,8.9598,8.984,8.879,8.8871,286000.0
2009-01-21 10:30:00,11.01,11.08,11.0,11.05,314400.0,8.8952,8.9517,8.8871,8.9275,314400.0
2009-01-21 10:40:00,11.06,11.06,10.99,11.01,228000.0,8.9356,8.9356,8.879,8.8952,228000.0
2009-01-21 10:50:00,11.01,11.06,10.95,11.01,494000.0,8.8952,8.9356,8.8467,8.8952,494000.0
2009-01-21 11:00:00,11.01,11.07,11.0,11.02,304800.0,8.8952,8.9437,8.8871,8.9033,304800.0
2009-01-21 11:10:00,11.02,11.04,10.94,11.04,232400.0,8.9033,8.9194,8.8386,8.9194,232400.0
2009-01-21 11:20:00,11.04,11.08,11.03,11.06,165600.0,8.9194,8.9517,8.9113,8.9356,165600.0
2009-01-21 11:30:00,11.05,11.1,11.05,11.09,100000.0,8.9275,8.9679,8.9275,8.9598,100000.0
2009-01-21 11:40:00,11.1,11.13,11.06,11.1,149200.0,8.9679,8.9921,8.9356,8.9679,149200.0
2009-01-21 11:50:00,11.1,11.15,11.06,11.08,189600.0,8.9679,9.0083,8.9356,8.9517,189600.0
2009-01-21 12:00:00,11.08,11.13,11.06,11.13,120400.0,8.9517,8.9921,8.9356,8.9921,120400.0
2009-01-21 12:10:00,11.13,11.16,11.11,11.11,99200.0,8.9921,9.0164,8.976,8.976,99200.0
2009-01-21 12:20:00,11.11,11.15,11.07,11.11,62000.0,8.976,9.0083,8.9437,8.976,62000.0
2009-01-21 12:30:00,11.11,11.12,11.09,11.09,76000.0,8.976,8.984,8.9598,8.9598,76000.0
2009-01-21 12:40:00,11.09,11.15,11.09,11.09,128400.0,8.9598,9.0083,8.9598,8.9598,128400.0
2009-01-21 12:50:00,11.09,11.09,11.04,11.07,197200.0,8.9598,8.9598,8.9194,8.9437,197200.0
2009-01-21 13:00:00,11.07,11.11,11.05,11.11,207600.0,8.9437,8.976,8.9275,8.976,207600.0
2009-01-21 13:10:00,11.11,11.11,11.07,11.09,72800.0,8.976,8.976,8.9437,8.9598,72800.0
2009-01-21 13:20:00,11.08,11.1,11.01,11.02,87200.0,8.9517,8.9679,8.8952,8.9033,87200.0
2009-01-21 13:30:00,11.02,11.13,11.01,11.1,227200.0,8.9033,8.9921,8.8952,8.9679,227200.0
2009-01-21 13:40:00,11.1,11.13,11.06,11.08,198800.0,8.9679,8.9921,8.9356,8.9517,198800.0
2009-01-21 13:50:00,11.09,11.13,11.08,11.11,198800.0,8.9598,8.9921,8.9517,8.976,198800.0
2009-01-21 14:00:00,11.11,11.11,11.06,11.09,131600.0,8.976,8.976,8.9356,8.9598,131600.0
2009-01-21 14:10:00,11.08,11.13,11.08,11.12,260000.0,8.9517,8.9921,8.9517,8.984,260000.0
2009-01-21 14:20:00,11.13,11.14,11.1,11.13,181600.0,8.9921,9.0002,8.9679,8.9921,181600.0
2009-01-21 14:30:00,11.13,11.21,11.13,11.19,560400.0,8.9921,9.0568,8.9921,9.0406,560400.0
2009-01-21 14:40:00,11.18,11.21,11.17,11.2,634400.0,9.0325,9.0568,9.0244,9.0487,634400.0
2009-01-21 14:50:00,11.2,11.26,11.18,11.25,441200.0,9.0487,9.0972,9.0325,9.0891,441200.0
2009-01-21 15:00:00,11.25,11.35,11.22,11.35,373600.0,9.0891,9.1699,9.0648,9.1699,373600.0
2009-01-21 15:10:00,11.35,11.36,11.3,11.33,337200.0,9.1699,9.1779,9.1295,9.1537,337200.0
2009-01-21 15:20:00,11.33,11.36,11.26,11.3,578400.0,9.1537,9.1779,9.0972,9.1295,578400.0
2009-01-21 15:30:00,11.3,11.37,11.27,11.36,553600.0,9.1295,9.186,9.1052,9.1779,553600.0
2009-01-21 15:40:00,11.35,11.4,11.33,11.34,577200.0,9.1699,9.2103,9.1537,9.1618,577200.0
2009-01-21 15:50:00,11.34,11.44,11.34,11.4,1018800.0,9.1618,9.2426,9.1618,9.2103,1018800.0
2009-01-22 09:30:00,11.26,11.38,11.05,11.3,487600.0,9.0972,9.1941,8.9275,9.1295,487600.0
2009-01-22 09:40:00,11.32,11.37,11.24,11.27,269200.0,9.1456,9.186,9.081,9.1052,269200.0
2009-01-22 09:50:00,11.27,11.32,11.24,11.25,250000.0,9.1052,9.1456,9.081,9.0891,250000.0
2009-01-22 10:00:00,11.26,11.36,11.25,11.33,295200.0,9.0972,9.1779,9.0891,9.1537,295200.0
2009-01-22 10:10:00,11.34,11.37,11.18,11.33,231200.0,9.1618,9.186,9.0325,9.1537,231200.0
2009-01-22 10:20:00,11.33,11.34,11.24,11.3,264400.0,9.1537,9.1618,9.081,9.1295,264400.0
2009-01-22 10:30:00,11.3,11.3,11.22,11.22,270800.0,9.1295,9.1295,9.0648,9.0648,270800.0
2009-01-22 10:40:00,11.22,11.3,11.16,11.28,271600.0,9.0648,9.1295,9.0164,9.1133,271600.0
2009-01-22 10:50:00,11.28,11.31,11.26,11.28,120800.0,9.1133,9.1376,9.0972,9.1133,120800.0
2009-01-22 11:00:00,11.28,11.3,11.24,11.28,365200.0,9.1133,9.1295,9.081,9.1133,365200.0
2009-01-22 11:10:00,11.28,11.34,11.28,11.28,482400.0,9.1133,9.1618,9.1133,9.1133,482400.0
2009-01-22 11:20:00,11.28,11.32,11.25,11.26,183200.0,9.1133,9.1456,9.0891,9.0972,183200.0
2009-01-22 11:30:00,11.26,11.27,11.22,11.22,197600.0,9.0972,9.1052,9.0648,9.0648,197600.0
2009-01-22 11:40:00,11.22,11.24,11.2,11.2,197600.0,9.0648,9.081,9.0487,9.0487,197600.0
2009-01-22 11:50:00,11.2,11.22,11.19,11.22,164000.0,9.0487,9.0648,9.0406,9.0648,164000.0
2009-01-22 12:00:00,11.22,11.23,11.18,11.21,168800.0,9.0648,9.0729,9.0325,9.0568,168800.0
2009-01-22 12:10:00,11.21,11.24,11.19,11.22,156800.0,9.0568,9.081,9.0406,9.0648,156800.0
2009-01-22 12:20:00,11.22,11.29,11.22,11.28,193200.0,9.0648,9.1214,9.0648,9.1133,193200.0
2009-01-22 12:30:00,11.29,11.31,11.27,11.29,221600.0,9.1214,9.1376,9.1052,9.1214,221600.0
2009-01-22 12:40:00,11.28,11.34,11.25,11.33,167200.0,9.1133,9.1618,9.0891,9.1537,167200.0
2009-01-22 12:50:00,11.33,11.35,11.3,11.3,105200.0,9.1537,9.1699,9.1295,9.1295,105200.0
2009-01-22 13:00:00,11.3,11.35,11.3,11.33,134400.0,9.1295,9.1699,9.1295,9.1537,134400.0
2009-01-22 13:10:00,11.33,11.37,11.29,11.36,146000.0,9.1537,9.186,9.1214,9.1779,146000.0
2009-01-22 13:20:00,11.36,11.39,11.33,11.37,338400.0,9.1779,9.2022,9.1537,9.186,338400.0
2009-01-22 13:30:00,11.36,11.42,11.32,11.41,280000.0,9.1779,9.2264,9.1456,9.2183,280000.0
2009-01-22 13:40:00,11.4,11.46,11.32,11.44,292000.0,9.2103,9.2587,9.1456,9.2426,292000.0
2009-01-22 13:50:00,11.43,11.47,11.4,11.47,195200.0,9.2345,9.2668,9.2103,9.2668,195200.0
2009-01-22 14:00:00,11.47,11.61,11.46,11.61,521200.0,9.2668,9.3799,9.2587,9.3799,521200.0
2009-01-22 14:10:00,11.59,11.66,11.57,11.65,419200.0,9.3638,9.4203,9.3476,9.4122,419200.0
2009-01-22 14:20:00,11.65,11.72,11.59,11.62,694400.0,9.4122,9.4688,9.3638,9.388,694400.0
2009-01-22 14:30:00,11.61,11.63,11.53,11.58,250400.0,9.3799,9.3961,9.3153,9.3557,250400.0
2009-01-22 14:40:00,11.58,11.58,11.43,11.44,643200.0,9.3557,9.3557,9.2345,9.2426,643200.0
2009-01-22 14:50:00,11.44,11.45,11.42,11.44,598800.0,9.2426,9.2507,9.2264,9.2426,598800.0
2009-01-22 15:00:00,11.44,11.45,11.31,11.32,670000.0,9.2426,9.2507,9.1376,9.1456,670000.0
2009-01-22 15:10:00,11.32,11.39,11.3,11.35,610400.0,9.1456,9.2022,9.1295,9.1699,610400.0
2009-01-22 15:20:00,11.34,11.37,11.31,11.35,616400.0,9.1618,9.186,9.1376,9.1699,616400.0
2009-01-22 15:30:00,11.35,11.4,11.32,11.35,528800.0,9.1699,9.2103,9.1456,9.1699,528800.0
2009-01-22 15:40:00,11.35,11.53,11.35,11.53,710800.0,9.1699,9.3153,9.1699,9.3153,710800.0
2009-01-22 15:50:00,11.53,11.53,11.41,11.41,936400.0,9.3153,9.3153,9.2183,9.2183,936400.0
2009-01-23 09:30:00,11.19,11.19,11.01,11.1,378800.0,9.0406,9.0406,8.8952,8.9679,378800.0
2009-01-23 09:40:00,11.06,11.14,11.03,11.13,339600.0,8.9356,9.0002,8.9113,8.9921,339600.0
2009-01-23 09:50:00,11.14,11.25,11.12,11.21,341200.0,9.0002,9.0891,8.984,9.0568,341200.0
2009-01-23 10:00:00,11.21,11.25,11.13,11.17,228000.0,9.0568,9.0891,8.9921,9.0244,228000.0
2009-01-23 10:10:00,11.17,11.2,11.13,11.19,286000.0,9.0244,9.0487,8.9921,9.0406,286000.0
2009-01-23 10:20:00,11.19,11.29,11.18,11.29,252800.0,9.0406,9.1214,9.0325,9.1214,252800.0
2009-01-23 10:30:00,11.28,11.28,11.16,11.16,152800.0,9.1133,9.1133,9.0164,9.0164,152800.0
2009-01-23 10:40:00,11.16,11.16,11.07,11.11,136000.0,9.0164,9.0164,8.9437,8.976,136000.0
2009-01-23 10:50:00,11.11,11.24,11.11,11.21,198800.0,8.976,9.081,8.976,9.0568,198800.0
2009-01-23 11:00:00,11.22,11.34,11.21,11.3,262000.0,9.0648,9.1618,9.0568,9.1295,262000.0
2009-01-23 11:10:00,11.3,11.32,11.28,11.29,194000.0,9.1295,9.1456,9.1133,9.1214,194000.0
2009-01-23 11:20:00,11.28,11.3,11.26,11.29,60400.0,9.1133,9.1295,9.0972,9.1214,60400.0
2009-01-23 11:30:00,11.29,11.31,11.22,11.25,146800.0,9.1214,9.1376,9.0648,9.0891,146800.0
2009-01-23 11:40:00,11.26,11.31,11.22,11.26,174400.0,9.0972,9.1376,9.0648,9.0972,174400.0
2009-01-23 11:50:00,11.28,11.28,11.11,11.12,284400.0,9.1133,9.1133,8.976,8.984,284400.0
2009-01-23 12:00:00,11.12,11.24,11.12,11.2,152400.0,8.984,9.081,8.984,9.0487,152400.0
2009-01-23 12:10:00,11.21,11.28,11.21,11.25,94800.0,9.0568,9.1133,9.0568,9.0891,94800.0
2009-01-23 12:20:00,11.25,11.31,11.23,11.27,154000.0,9.0891,9.1376,9.0729,9.1052,154000.0
2009-01-23 12:30:00,11.25,11.26,11.17,11.17,120800.0,9.0891,9.0972,9.0244,9.0244,120800.0
2009-01-23 12:40:00,11.17,11.3,11.16,11.27,218400.0,9.0244,9.1295,9.0164,9.1052,218400.0
2009-01-23 12:50:00,11.26,11.31,11.23,11.29,450800.0,9.0972,9.1376,9.0729,9.1214,450800.0
2009-01-23 13:00:00,11.29,11.35,11.27,11.31,386400.0,9.1214,9.1699,9.1052,9.1376,386400.0
2009-01-23 13:10:00,11.3,11.43,11.3,11.43,420400.0,9.1295,9.2345,9.1295,9.2345,420400.0
2009-01-23 13:20:00,11.43,11.45,11.4,11.42,339600.0,9.2345,9.2507,9.2103,9.2264,339600.0
2009-01-23 13:30:00,11.42,11.46,11.37,11.43,197200.0,9.2264,9.2587,9.186,9.2345,197200.0
2009-01-23 13:40:00,11.44,11.46,11.41,11.43,186000.0,9.2426,9.2587,9.2183,9.2345,186000.0
2009-01-23 13:50:00,11.43,11.53,11.41,11.52,291600.0,9.2345,9.3153,9.2183,9.3072,291600.0
2009-01-23 14:00:00,11.53,11.57,11.52,11.54,349600.0,9.3153,9.3476,9.3072,9.3234,349600.0
2009-01-23 14:10:00,11.54,11.54,11.45,11.47,263600.0,9.3234,9.3234,9.2507,9.2668,263600.0
2009-01-23 14:20:00,11.47,11.55,11.46,11.51,260000.0,9.2668,9.3315,9.2587,9.2991,260000.0
2009-01-23 14:30:00,11.5,11.52,11.42,11.46,246000.0,9.2911,9.3072,9.2264,9.2587,246000.0
2009-01-23 14:40:00,11.45,11.48,11.4,11.44,266400.0,9.2507,9.2749,9.2103,9.2426,266400.0
2009-01-23 14:50:00,11.44,11.46,11.32,11.38,406800.0,9.2426,9.2587,9.1456,9.1941,406800.0
2009-01-23 15:00:00,11.38,11.44,11.36,11.36,452000.0,9.1941,9.2426,9.1779,9.1779,452000.0
2009-01-23 15:10:00,11.36,11.42,11.35,11.4,330400.0,9.1779,9.2264,9.1699,9.2103,330400.0
2009-01-23 15:20:00,11.4,11.46,11.37,11.37,276400.0,9.2103,9.2587,9.186,9.186,276400.0
2009-01-23 15:30:00,11.36,11.42,11.33,11.41,227200.0,9.1779,9.2264,9.1537,9.2183,227200.0
2009-01-23 15:40:00,11.41,11.45,11.38,11.44,420400.0,9.2183,9.2507,9.1941,9.2426,420400.0
2009-01-23 15:50:00,11.44,11.46,11.4,11.41,748800.0,9.2426,9.2587,9.2103,9.2183,748800.0
2009-01-26 09:30:00,11.45,11.57,11.4,11.46,390800.0,9.2507,9.3476,9.2103,9.2587,390800.0
2009-01-26 09:40:00,11.46,11.59,11.41,11.52,565600.0,9.2587,9.3638,9.2183,9.3072,565600.0
2009-01-26 09:50:00,11.52,11.63,11.52,11.6,216400.0,9.3072,9.3961,9.3072,9.3718,216400.0
2009-01-26 10:00:00,11.61,11.77,11.61,11.64,262000.0,9.3799,9.5092,9.3799,9.4042,262000.0
2009-01-26 10:10:00,11.63,11.67,11.56,11.58,216400.0,9.3961,9.4284,9.3395,9.3557,216400.0
2009-01-26 10:20:00,11.59,11.67,11.56,11.59,167200.0,9.3638,9.4284,9.3395,9.3638,167200.0
2009-01-26 10:30:00,11.59,11.61,11.53,11.53,144800.0,9.3638,9.3799,9.3153,9.3153,144800.0
2009-01-26 10:40:00,11.53,11.65,11.52,11.63,198800.0,9.3153,9.4122,9.3072,9.3961,198800.0
2009-01-26 10:50:00,11.63,11.63,11.53,11.58,96400.0,9.3961,9.3961,9.3153,9.3557,96400.0
2009-01-26 11:00:00,11.57,11.6,11.47,11.49,199600.0,9.3476,9.3718,9.2668,9.283,199600.0
2009-01-26 11:10:00,11.49,11.55,11.48,11.48,143600.0,9.283,9.3315,9.2749,9.2749,143600.0
2009-01-26 11:20:00,11.47,11.55,11.47,11.53,104000.0,9.2668,9.3315,9.2668,9.3153,104000.0
2009-01-26 11:30:00,11.53,11.59,11.53,11.54,90800.0,9.3153,9.3638,9.3153,9.3234,90800.0
2009-01-26 11:40:00,11.54,11.54,11.44,11.44,140400.0,9.3234,9.3234,9.2426,9.2426,140400.0
2009-01-26 11:50:00,11.44,11.47,11.42,11.47,88400.0,9.2426,9.2668,9.2264,9.2668,88400.0
2009-01-26 12:00:00,11.47,11.53,11.47,11.51,53600.0,9.2668,9.3153,9.2668,9.2991,53600.0
2009-01-26 12:10:00,11.51,11.52,11.48,11.51,169200.0,9.2991,9.3072,9.2749,9.2991,169200.0
2009-01-26 12:20:00,11.51,11.59,11.51,11.56,165600.0,9.2991,9.3638,9.2991,9.3395,165600.0
2009-01-26 12:30:00,11.56,11.57,11.48,11.51,101200.0,9.3395,9.3476,9.2749,9.2991,101200.0
2009-01-26 12:40:00,11.51,11.56,11.49,11.55,65600.0,9.2991,9.3395,9.283,9.3315,65600.0
2009-01-26 12:50:00,11.55,11.61,11.53,11.56,181600.0,9.3315,9.3799,9.3153,9.3395,181600.0
2009-01-26 13:00:00,11.55,11.59,11.47,11.49,111200.0,9.3315,9.3638,9.2668,9.283,111200.0
2009-01-26 13:10:00,11.49,11.53,11.47,11.53,101200.0,9.283,9.3153,9.2668,9.3153,101200.0
2009-01-26 13:20:00,11.53,11.56,11.49,11.51,109200.0,9.3153,9.3395,9.283,9.2991,109200.0
2009-01-26 13:30:00,11.5,11.5,11.44,11.45,108800.0,9.2911,9.2911,9.2426,9.2507,108800.0
2009-01-26 13:40:00,11.45,11.5,11.44,11.45,76800.0,9.2507,9.2911,9.2426,9.2507,76800.0
2009-01-26 13:50:00,11.45,11.45,11.34,11.38,154400.0,9.2507,9.2507,9.1618,9.1941,154400.0
2009-01-26 14:00:00,11.37,11.37,11.26,11.29,213200.0,9.186,9.186,9.0972,9.1214,213200.0
2009-01-26 14:10:00,11.29,11.3,11.25,11.27,186400.0,9.1214,9.1295,9.0891,9.1052,186400.0
2009-01-26 14:20:00,11.27,11.31,11.25,11.3,164800.0,9.1052,9.1376,9.0891,9.1295,164800.0
2009-01-26 14:30:00,11.3,11.34,11.28,11.29,150000.0,9.1295,9.1618,9.1133,9.1214,150000.0
2009-01-26 14:40:00,11.29,11.36,11.26,11.36,158800.0,9.1214,9.1779,9.0972,9.1779,158800.0
2009-01-26 14:50:00,11.36,11.39,11.32,11.38,204000.0,9.1779,9.2022,9.1456,9.1941,204000.0
2009-01-26 15:00:00,11.38,11.49,11.38,11.49,216000.0,9.1941,9.283,9.1941,9.283,216000.0
2009-01-26 15:10:00,11.49,11.5,11.39,11.43,180400.0,9.283,9.2911,9.2022,9.2345,180400.0
2009-01-26 15:20:00,11.43,11.52,11.41,11.46,248400.0,9.2345,9.3072,9.2183,9.2587,248400.0
2009-01-26 15:30:00,11.46,11.49,11.38,11.38,262000.0,9.2587,9.283,9.1941,9.1941,262000.0
2009-01-26 15:40:00,11.39,11.44,11.34,11.42,346800.0,9.2022,9.2426,9.1618,9.2264,346800.0
2009-01-26 15:50:00,11.41,11.45,11.38,11.41,594800.0,9.2183,9.2507,9.1941,9.2183,594800.0
2009-01-27 09:30:00,11.48,11.54,11.4,11.52,234000.0,9.2749,9.3234,9.2103,9.3072,234000.0
2009-01-27 09:40:00,11.52,11.53,11.39,11.41,336000.0,9.3072,9.3153,9.2022,9.2183,336000.0
2009-01-27 09:50:00,11.41,11.47,11.34,11.37,442000.0,9.2183,9.2668,9.1618,9.186,442000.0
2009-01-27 10:00:00,11.36,11.38,11.24,11.25,380000.0,9.1779,9.1941,9.081,9.0891,380000.0
2009-01-27 10:10:00,11.26,11.31,11.21,11.3,276400.0,9.0972,9.1376,9.0568,9.1295,276400.0
2009-01-27 10:20:00,11.3,11.37,11.28,11.29,186800.0,9.1295,9.186,9.1133,9.1214,186800.0
2009-01-27 10:30:00,11.29,11.34,11.25,11.33,138000.0,9.1214,9.1618,9.0891,9.1537,138000.0
2009-01-27 10:40:00,11.33,11.34,11.25,11.28,175200.0,9.1537,9.1618,9.0891,9.1133,175200.0
2009-01-27 10:50:00,11.27,11.37,11.26,11.36,118400.0,9.1052,9.186,9.0972,9.1779,118400.0
2009-01-27 11:00:00,11.36,11.38,11.3,11.35,170800.0,9.1779,9.1941,9.1295,9.1699,170800.0
2009-01-27 11:10:00,11.34,11.44,11.34,11.43,157200.0,9.1618,9.2426,9.1618,9.2345,157200.0
2009-01-27 11:20:00,11.42,11.43,11.36,11.38,136000.0,9.2264,9.2345,9.1779,9.1941,136000.0
2009-01-27 11:30:00,11.38,11.4,11.3,11.32,109600.0,9.1941,9.2103,9.1295,9.1456,109600.0
2009-01-27 11:40:00,11.33,11.36,11.28,11.34,116000.0,9.1537,9.1779,9.1133,9.1618,116000.0
2009-01-27 11:50:00,11.34,11.37,11.31,11.31,90400.0,9.1618,9.186,9.1376,9.1376,90400.0
2009-01-27 12:00:00,11.32,11.34,11.28,11.33,338400.0,9.1456,9.1618,9.1133,9.1537,338400.0
2009-01-27 12:10:00,11.32,11.39,11.3,11.38,198000.0,9.1456,9.2022,9.1295,9.1941,198000.0
2009-01-27 12:20:00,11.38,11.45,11.37,11.43,137600.0,9.1941,9.2507,9.186,9.2345,137600.0
2009-01-27 12:30:00,11.43,11.43,11.37,11.4,98800.0,9.2345,9.2345,9.186,9.2103,98800.0
2009-01-27 12:40:00,11.4,11.45,11.37,11.39,134400.0,9.2103,9.2507,9.186,9.2022,134400.0
2009-01-27 12:50:00,11.4,11.4,11.35,11.38,142400.0,9.2103,9.2103,9.1699,9.1941,142400.0
2009-01-27 13:00:00,11.38,11.39,11.28,11.31,173200.0,9.1941,9.2022,9.1133,9.1376,173200.0
2009-01-27 13:10:00,11.31,11.36,11.31,11.32,123200.0,9.1376,9.1779,9.1376,9.1456,123200.0
2009-01-27 13:20:00,11.32,11.36,11.29,11.31,429600.0,9.1456,9.1779,9.1214,9.1376,429600.0
2009-01-27 13:30:00,11.3,11.32,11.26,11.28,226000.0,9.1295,9.1456,9.0972,9.1133,226000.0
2009-01-27 13:40:00,11.29,11.34,11.28,11.29,165600.0,9.1214,9.1618,9.1133,9.1214,165600.0
2009-01-27 13:50:00,11.3,11.35,11.26,11.26,147600.0,9.1295,9.1699,9.0972,9.0972,147600.0
2009-01-27 14:00:00,11.26,11.31,11.25,11.27,217200.0,9.0972,9.1376,9.0891,9.1052,217200.0
2009-01-27 14:10:00,11.28,11.31,11.25,11.28,211200.0,9.1133,9.1376,9.0891,9.1133,211200.0
2009-01-27 14:20:00,11.29,11.31,11.25,11.27,222400.0,9.1214,9.1376,9.0891,9.1052,222400.0
2009-01-27 14:30:00,11.27,11.36,11.24,11.31,237200.0,9.1052,9.1779,9.081,9.1376,237200.0
2009-01-27 14:40:00,11.31,11.35,11.3,11.33,130000.0,9.1376,9.1699,9.1295,9.1537,130000.0
2009-01-27 14:50:00,11.34,11.39,11.33,11.38,206400.0,9.1618,9.2022,9.1537,9.1941,206400.0
2009-01-27 15:00:00,11.38,11.41,11.32,11.37,301200.0,9.1941,9.2183,9.1456,9.186,301200.0
2009-01-27 15:10:00,11.38,11.42,11.35,11.4,220000.0,9.1941,9.2264,9.1699,9.2103,220000.0
2009-01-27 15:20:00,11.4,11.47,11.4,11.45,506800.0,9.2103,9.2668,9.2103,9.2507,506800.0
2009-01-27 15:30:00,11.44,11.44,11.37,11.38,391600.0,9.2426,9.2426,9.186,9.1941,391600.0
2009-01-27 15:40:00,11.38,11.4,11.35,11.38,467600.0,9.1941,9.2103,9.1699,9.1941,467600.0
2009-01-27 15:50:00,11.38,11.41,11.37,11.37,533200.0,9.1941,9.2183,9.186,9.186,533200.0
2009-01-28 09:30:00,11.58,11.67,11.58,11.61,437200.0,9.3557,9.4284,9.3557,9.3799,437200.0
2009-01-28 09:40:00,11.62,11.69,11.6,11.68,558400.0,9.388,9.4446,9.3718,9.4365,558400.0
2009-01-28 09:50:00,11.68,11.76,11.65,11.65,464800.0,9.4365,9.5011,9.4122,9.4122,464800.0
2009-01-28 10:00:00,11.66,11.69,11.63,11.67,232800.0,9.4203,9.4446,9.3961,9.4284,232800.0
2009-01-28 10:10:00,11.67,11.77,11.65,11.77,257600.0,9.4284,9.5092,9.4122,9.5092,257600.0
2009-01-28 10:20:00,11.78,11.78,11.67,11.7,116400.0,9.5173,9.5173,9.4284,9.4526,116400.0
2009-01-28 10:30:00,11.7,11.78,11.7,11.77,211200.0,9.4526,9.5173,9.4526,9.5092,211200.0
2009-01-28 10:40:00,11.77,11.82,11.75,11.79,222800.0,9.5092,9.5496,9.493,9.5254,222800.0
2009-01-28 10:50:00,11.78,11.82,11.74,11.81,138400.0,9.5173,9.5496,9.485,9.5415,138400.0
2009-01-28 11:00:00,11.81,11.87,11.79,11.87,192400.0,9.5415,9.59,9.5254,9.59,192400.0
2009-01-28 11:10:00,11.87,11.87,11.81,11.85,158400.0,9.59,9.59,9.5415,9.5738,158400.0
2009-01-28 11:20:00,11.85,11.9,11.85,11.89,224000.0,9.5738,9.6142,9.5738,9.6061,224000.0
2009-01-28 11:30:00,11.89,11.91,11.81,11.82,242000.0,9.6061,9.6223,9.5415,9.5496,242000.0
2009-01-28 11:40:00,11.83,11.86,11.79,11.82,116800.0,9.5577,9.5819,9.5254,9.5496,116800.0
2009-01-28 11:50:00,11.81,11.85,11.81,11.82,99600.0,9.5415,9.5738,9.5415,9.5496,99600.0
2009-01-28 12:00:00,11.82,11.84,11.81,11.81,68400.0,9.5496,9.5657,9.5415,9.5415,68400.0
2009-01-28 12:10:00,11.82,11.84,11.81,11.81,97600.0,9.5496,9.5657,9.5415,9.5415,97600.0
2009-01-28 12:20:00,11.81,11.83,11.79,11.82,96400.0,9.5415,9.5577,9.5254,9.5496,96400.0
2009-01-28 12:30:00,11.83,11.84,11.8,11.81,173600.0,9.5577,9.5657,9.5334,9.5415,173600.0
2009-01-28 12:40:00,11.82,11.84,11.81,11.84,89200.0,9.5496,9.5657,9.5415,9.5657,89200.0
2009-01-28 12:50:00,11.84,11.85,11.82,11.83,96800.0,9.5657,9.5738,9.5496,9.5577,96800.0
2009-01-28 13:00:00,11.83,11.88,11.81,11.87,235600.0,9.5577,9.5981,9.5415,9.59,235600.0
2009-01-28 13:10:00,11.87,11.88,11.86,11.87,168000.0,9.59,9.5981,9.5819,9.59,168000.0
2009-01-28 13:20:00,11.88,11.9,11.86,11.89,212000.0,9.5981,9.6142,9.5819,9.6061,212000.0
2009-01-28 13:30:00,11.9,11.93,11.89,11.91,194000.0,9.6142,9.6385,9.6061,9.6223,194000.0
2009-01-28 13:40:00,11.91,11.94,11.89,11.92,278000.0,9.6223,9.6465,9.6061,9.6304,278000.0
2009-01-28 13:50:00,11.92,11.95,11.9,11.94,168400.0,9.6304,9.6546,9.6142,9.6465,168400.0
2009-01-28 14:00:00,11.93,11.99,11.92,11.96,305600.0,9.6385,9.6869,9.6304,9.6627,305600.0
2009-01-28 14:10:00,11.97,12.05,11.94,12.02,386800.0,9.6708,9.7354,9.6465,9.7112,386800.0
2009-01-28 14:20:00,12.02,12.09,11.93,11.97,446800.0,9.7112,9.7677,9.6385,9.6708,446800.0
2009-01-28 14:30:00,11.97,11.98,11.87,11.91,374400.0,9.6708,9.6789,9.59,9.6223,374400.0
2009-01-28 14:40:00,11.91,11.92,11.86,11.92,308000.0,9.6223,9.6304,9.5819,9.6304,308000.0
2009-01-28 14:50:00,11.92,11.97,11.87,11.96,483600.0,9.6304,9.6708,9.59,9.6627,483600.0
2009-01-28 15:00:00,11.96,11.99,11.82,11.87,414000.0,9.6627,9.6869,9.5496,9.59,414000.0
2009-01-28 15:10:00,11.87,11.9,11.83,11.87,368400.0,9.59,9.6142,9.5577,9.59,368400.0
2009-01-28 15:20:00,11.87,11.89,11.79,11.8,440400.0,9.59,9.6061,9.5254,9.5334,440400.0
2009-01-28 15:30:00,11.81,11.86,11.79,11.83,438400.0,9.5415,9.5819,9.5254,9.5577,438400.0
2009-01-28 15:40:00,11.83,11.88,11.83,11.88,700000.0,9.5577,9.5981,9.5577,9.5981,700000.0
2009-01-28 15:50:00,11.88,11.9,11.85,11.9,756800.0,9.5981,9.6142,9.5738,9.6142,756800.0
2009-01-29 09:30:00,11.78,11.92,11.73,11.88,252400.0,9.5173,9.6304,9.4769,9.5981,252400.0
2009-01-29 09:40:00,11.88,11.88,11.79,11.81,310800.0,9.5981,9.5981,9.5254,9.5415,310800.0
2009-01-29 09:50:00,11.81,11.84,11.68,11.72,358000.0,9.5415,9.5657,9.4365,9.4688,358000.0
2009-01-29 10:00:00,11.73,11.73,11.66,11.71,412400.0,9.4769,9.4769,9.4203,9.4607,412400.0
2009-01-29 10:10:00,11.71,11.76,11.67,11.71,247200.0,9.4607,9.5011,9.4284,9.4607,247200.0
2009-01-29 10:20:00,11.71,11.72,11.66,11.69,162800.0,9.4607,9.4688,9.4203,9.4446,162800.0
2009-01-29 10:30:00,11.69,11.71,11.62,11.69,170000.0,9.4446,9.4607,9.388,9.4446,170000.0
2009-01-29 10:40:00,11.69,11.71,11.66,11.69,113200.0,9.4446,9.4607,9.4203,9.4446,113200.0
2009-01-29 10:50:00,11.7,11.78,11.69,11.76,165200.0,9.4526,9.5173,9.4446,9.5011,165200.0
2009-01-29 11:00:00,11.76,11.78,11.73,11.77,122000.0,9.5011,9.5173,9.4769,9.5092,122000.0
2009-01-29 11:10:00,11.77,11.83,11.75,11.76,216400.0,9.5092,9.5577,9.493,9.5011,216400.0
2009-01-29 11:20:00,11.75,11.77,11.71,11.71,162000.0,9.493,9.5092,9.4607,9.4607,162000.0
2009-01-29 11:30:00,11.71,11.71,11.68,11.68,93600.0,9.4607,9.4607,9.4365,9.4365,93600.0
2009-01-29 11:40:00,11.68,11.7,11.64,11.65,113200.0,9.4365,9.4526,9.4042,9.4122,113200.0
2009-01-29 11:50:00,11.65,11.71,11.64,11.68,123200.0,9.4122,9.4607,9.4042,9.4365,123200.0
2009-01-29 12:00:00,11.68,11.69,11.63,11.67,167600.0,9.4365,9.4446,9.3961,9.4284,167600.0
2009-01-29 12:10:00,11.67,11.71,11.67,11.71,106000.0,9.4284,9.4607,9.4284,9.4607,106000.0
2009-01-29 12:20:00,11.71,11.72,11.7,11.72,80800.0,9.4607,9.4688,9.4526,9.4688,80800.0
2009-01-29 12:30:00,11.71,11.74,11.69,11.7,120400.0,9.4607,9.485,9.4446,9.4526,120400.0
2009-01-29 12:40:00,11.7,11.71,11.66,11.66,159200.0,9.4526,9.4607,9.4203,9.4203,159200.0
2009-01-29 12:50:00,11.66,11.68,11.6,11.6,179600.0,9.4203,9.4365,9.3718,9.3718,179600.0
2009-01-29 13:00:00,11.61,11.63,11.6,11.61,119200.0,9.3799,9.3961,9.3718,9.3799,119200.0
2009-01-29 13:10:00,11.61,11.64,11.6,11.6,103600.0,9.3799,9.4042,9.3718,9.3718,103600.0
2009-01-29 13:20:00,11.61,11.63,11.59,11.6,102000.0,9.3799,9.3961,9.3638,9.3718,102000.0
2009-01-29 13:30:00,11.61,11.61,11.58,11.59,166800.0,9.3799,9.3799,9.3557,9.3638,166800.0
2009-01-29 13:40:00,11.58,11.63,11.58,11.59,155600.0,9.3557,9.3961,9.3557,9.3638,155600.0
2009-01-29 13:50:00,11.59,11.61,11.56,11.6,161600.0,9.3638,9.3799,9.3395,9.3718,161600.0
2009-01-29 14:00:00,11.6,11.64,11.58,11.61,108800.0,9.3718,9.4042,9.3557,9.3799,108800.0
2009-01-29 14:10:00,11.61,11.63,11.59,11.62,89600.0,9.3799,9.3961,9.3638,9.388,89600.0
2009-01-29 14:20:00,11.62,11.64,11.59,11.63,156000.0,9.388,9.4042,9.3638,9.3961,156000.0
2009-01-29 14:30:00,11.63,11.64,11.6,11.61,176000.0,9.3961,9.4042,9.3718,9.3799,176000.0
2009-01-29 14:40:00,11.61,11.66,11.61,11.65,254800.0,9.3799,9.4203,9.3799,9.4122,254800.0
2009-01-29 14:50:00,11.65,11.67,11.62,11.63,262800.0,9.4122,9.4284,9.388,9.3961,262800.0
2009-01-29 15:00:00,11.63,11.67,11.61,11.63,234800.0,9.3961,9.4284,9.3799,9.3961,234800.0
2009-01-29 15:10:00,11.63,11.65,11.59,11.61,229600.0,9.3961,9.4122,9.3638,9.3799,229600.0
2009-01-29 15:20:00,11.61,11.61,11.53,11.55,259600.0,9.3799,9.3799,9.3153,9.3315,259600.0
2009-01-29 15:30:00,11.54,11.54,11.46,11.48,435600.0,9.3234,9.3234,9.2587,9.2749,435600.0
2009-01-29 15:40:00,11.47,11.55,11.47,11.5,443600.0,9.2668,9.3315,9.2668,9.2911,443600.0
2009-01-29 15:50:00,11.5,11.51,11.46,11.48,670000.0,9.2911,9.2991,9.2587,9.2749,670000.0
2009-01-30 09:30:00,11.57,11.62,11.41,11.42,386800.0,9.3476,9.388,9.2183,9.2264,386800.0
2009-01-30 09:40:00,11.41,11.47,11.38,11.45,300800.0,9.2183,9.2668,9.1941,9.2507,300800.0
2009-01-30 09:50:00,11.45,11.56,11.42,11.42,404800.0,9.2507,9.3395,9.2264,9.2264,404800.0
2009-01-30 10:00:00,11.42,11.47,11.37,11.47,232000.0,9.2264,9.2668,9.186,9.2668,232000.0
2009-01-30 10:10:00,11.47,11.47,11.43,11.45,160400.0,9.2668,9.2668,9.2345,9.2507,160400.0
2009-01-30 10:20:00,11.45,11.49,11.43,11.45,205200.0,9.2507,9.283,9.2345,9.2507,205200.0
2009-01-30 10:30:00,11.45,11.45,11.38,11.44,165600.0,9.2507,9.2507,9.1941,9.2426,165600.0
2009-01-30 10:40:00,11.44,11.47,11.4,11.41,103600.0,9.2426,9.2668,9.2103,9.2183,103600.0
2009-01-30 10:50:00,11.41,11.42,11.36,11.41,212800.0,9.2183,9.2264,9.1779,9.2183,212800.0
2009-01-30 11:00:00,11.4,11.45,11.4,11.44,144000.0,9.2103,9.2507,9.2103,9.2426,144000.0
2009-01-30 11:10:00,11.44,11.45,11.34,11.38,205600.0,9.2426,9.2507,9.1618,9.1941,205600.0
2009-01-30 11:20:00,11.37,11.38,11.33,11.34,152000.0,9.186,9.1941,9.1537,9.1618,152000.0
2009-01-30 11:30:00,11.34,11.36,11.33,11.35,116000.0,9.1618,9.1779,9.1537,9.1699,116000.0
2009-01-30 11:40:00,11.35,11.39,11.35,11.38,153200.0,9.1699,9.2022,9.1699,9.1941,153200.0
2009-01-30 11:50:00,11.38,11.39,11.36,11.38,74000.0,9.1941,9.2022,9.1779,9.1941,74000.0
2009-01-30 12:00:00,11.37,11.38,11.34,11.38,115600.0,9.186,9.1941,9.1618,9.1941,115600.0
2009-01-30 12:10:00,11.38,11.42,11.38,11.4,128800.0,9.1941,9.2264,9.1941,9.2103,128800.0
2009-01-30 12:20:00,11.4,11.4,11.35,11.36,93200.0,9.2103,9.2103,9.1699,9.1779,93200.0
2009-01-30 12:30:00,11.36,11.37,11.34,11.37,86400.0,9.1779,9.186,9.1618,9.186,86400.0
2009-01-30 12:40:00,11.36,11.41,11.35,11.4,67600.0,9.1779,9.2183,9.1699,9.2103,67600.0
2009-01-30 12:50:00,11.41,11.45,11.4,11.44,123600.0,9.2183,9.2507,9.2103,9.2426,123600.0
2009-01-30 13:00:00,11.44,11.49,11.42,11.47,172800.0,9.2426,9.283,9.2264,9.2668,172800.0
2009-01-30 13:10:00,11.47,11.47,11.4,11.4,153600.0,9.2668,9.2668,9.2103,9.2103,153600.0
2009-01-30 13:20:00,11.4,11.4,11.31,11.34,217600.0,9.2103,9.2103,9.1376,9.1618,217600.0
2009-01-30 13:30:00,11.34,11.34,11.27,11.29,160000.0,9.1618,9.1618,9.1052,9.1214,160000.0
2009-01-30 13:40:00,11.29,11.32,11.26,11.31,173600.0,9.1214,9.1456,9.0972,9.1376,173600.0
2009-01-30 13:50:00,11.32,11.36,11.29,11.34,159600.0,9.1456,9.1779,9.1214,9.1618,159600.0
2009-01-30 14:00:00,11.34,11.38,11.31,11.32,134800.0,9.1618,9.1941,9.1376,9.1456,134800.0
2009-01-30 14:10:00,11.32,11.37,11.3,11.34,116400.0,9.1456,9.186,9.1295,9.1618,116400.0
2009-01-30 14:20:00,11.35,11.43,11.33,11.4,173600.0,9.1699,9.2345,9.1537,9.2103,173600.0
2009-01-30 14:30:00,11.4,11.44,11.36,11.39,160400.0,9.2103,9.2426,9.1779,9.2022,160400.0
2009-01-30 14:40:00,11.4,11.4,11.34,11.34,138400.0,9.2103,9.2103,9.1618,9.1618,138400.0
2009-01-30 14:50:00,11.34,11.34,11.28,11.32,180000.0,9.1618,9.1618,9.1133,9.1456,180000.0
2009-01-30 15:00:00,11.32,11.36,11.29,11.32,272800.0,9.1456,9.1779,9.1214,9.1456,272800.0
2009-01-30 15:10:00,11.32,11.38,11.31,11.31,234800.0,9.1456,9.1941,9.1376,9.1376,234800.0
2009-01-30 15:20:00,11.32,11.34,11.27,11.27,374000.0,9.1456,9.1618,9.1052,9.1052,374000.0
2009-01-30 15:30:00,11.27,11.29,11.24,11.27,348800.0,9.1052,9.1214,9.081,9.1052,348800.0
2009-01-30 15:40:00,11.26,11.35,11.26,11.31,505200.0,9.0972,9.1699,9.0972,9.1376,505200.0
2009-01-30 15:50:00,11.31,11.33,11.28,11.3,1117600.0,9.1376,9.1537,9.1133,9.1295,1117600.0
2009-02-02 09:30:00,11.14,11.25,11.12,11.18,306000.0,9.0002,9.0891,8.984,9.0325,306000.0
2009-02-02 09:40:00,11.18,11.18,11.09,11.16,283200.0,9.0325,9.0325,8.9598,9.0164,283200.0
2009-02-02 09:50:00,11.16,11.2,11.14,11.2,256000.0,9.0164,9.0487,9.0002,9.0487,256000.0
2009-02-02 10:00:00,11.21,11.24,11.17,11.21,297200.0,9.0568,9.081,9.0244,9.0568,297200.0
2009-02-02 10:10:00,11.21,11.26,11.17,11.24,242400.0,9.0568,9.0972,9.0244,9.081,242400.0
2009-02-02 10:20:00,11.23,11.3,11.22,11.23,224000.0,9.0729,9.1295,9.0648,9.0729,224000.0
2009-02-02 10:30:00,11.24,11.25,11.14,11.2,276800.0,9.081,9.0891,9.0002,9.0487,276800.0
2009-02-02 10:40:00,11.21,11.22,11.15,11.18,130800.0,9.0568,9.0648,9.0083,9.0325,130800.0
2009-02-02 10:50:00,11.17,11.22,11.17,11.22,104800.0,9.0244,9.0648,9.0244,9.0648,104800.0
2009-02-02 11:00:00,11.21,11.22,11.11,11.14,242800.0,9.0568,9.0648,8.976,9.0002,242800.0
2009-02-02 11:10:00,11.14,11.18,11.13,11.18,181200.0,9.0002,9.0325,8.9921,9.0325,181200.0
2009-02-02 11:20:00,11.18,11.18,11.13,11.14,154800.0,9.0325,9.0325,8.9921,9.0002,154800.0
2009-02-02 11:30:00,11.14,11.21,11.14,11.15,193600.0,9.0002,9.0568,9.0002,9.0083,193600.0
2009-02-02 11:40:00,11.15,11.2,11.15,11.18,112400.0,9.0083,9.0487,9.0083,9.0325,112400.0
2009-02-02 11:50:00,11.18,11.22,11.17,11.18,131200.0,9.0325,9.0648,9.0244,9.0325,131200.0
2009-02-02 12:00:00,11.18,11.24,11.18,11.21,151200.0,9.0325,9.081,9.0325,9.0568,151200.0
2009-02-02 12:10:00,11.21,11.24,11.2,11.23,129600.0,9.0568,9.081,9.0487,9.0729,129600.0
2009-02-02 12:20:00,11.23,11.25,11.22,11.24,171200.0,9.0729,9.0891,9.0648,9.081,171200.0
2009-02-02 12:30:00,11.24,11.31,11.24,11.31,276000.0,9.081,9.1376,9.081,9.1376,276000.0
2009-02-02 12:40:00,11.31,11.33,11.27,11.27,130400.0,9.1376,9.1537,9.1052,9.1052,130400.0
2009-02-02 12:50:00,11.27,11.29,11.25,11.29,113200.0,9.1052,9.1214,9.0891,9.1214,113200.0
2009-02-02 13:00:00,11.29,11.31,11.22,11.24,196800.0,9.1214,9.1376,9.0648,9.081,196800.0
2009-02-02 13:10:00,11.23,11.23,11.14,11.15,226800.0,9.0729,9.0729,9.0002,9.0083,226800.0
2009-02-02 13:20:00,11.16,11.17,11.11,11.12,152800.0,9.0164,9.0244,8.976,8.984,152800.0
2009-02-02 13:30:00,11.12,11.18,11.11,11.17,174800.0,8.984,9.0325,8.976,9.0244,174800.0
2009-02-02 13:40:00,11.17,11.19,11.16,11.17,137600.0,9.0244,9.0406,9.0164,9.0244,137600.0
2009-02-02 13:50:00,11.17,11.17,11.1,11.12,240800.0,9.0244,9.0244,8.9679,8.984,240800.0
2009-02-02 14:00:00,11.12,11.15,11.1,11.1,226000.0,8.984,9.0083,8.9679,8.9679,226000.0
2009-02-02 14:10:00,11.11,11.14,11.09,11.13,137200.0,8.976,9.0002,8.9598,8.9921,137200.0
2009-02-02 14:20:00,11.13,11.13,11.05,11.09,161200.0,8.9921,8.9921,8.9275,8.9598,161200.0
2009-02-02 14:30:00,11.09,11.09,11.02,11.02,296000.0,8.9598,8.9598,8.9033,8.9033,296000.0
2009-02-02 14:40:00,11.02,11.03,10.97,10.99,437600.0,8.9033,8.9113,8.8629,8.879,437600.0
2009-02-02 14:50:00,10.99,11.0,10.96,10.97,262000.0,8.879,8.8871,8.8548,8.8629,262000.0
2009-02-02 15:00:00,10.97,11.07,10.96,11.06,251600.0,8.8629,8.9437,8.8548,8.9356,251600.0
2009-02-02 15:10:00,11.07,11.1,11.05,11.09,300800.0,8.9437,8.9679,8.9275,8.9598,300800.0
2009-02-02 15:20:00,11.09,11.13,11.07,11.13,317200.0,8.9598,8.9921,8.9437,8.9921,317200.0
2009-02-02 15:30:00,11.13,11.19,11.13,11.15,366800.0,8.9921,9.0406,8.9921,9.0083,366800.0
2009-02-02 15:40:00,11.15,11.2,11.14,11.16,469600.0,9.0083,9.0487,9.0002,9.0164,469600.0
2009-02-02 15:50:00,11.16,11.17,11.08,11.1,638000.0,9.0164,9.0244,8.9517,8.9679,638000.0
2009-02-03 09:30:00,11.17,11.28,11.17,11.2,308800.0,9.0244,9.1133,9.0244,9.0487,308800.0
2009-02-03 09:40:00,11.19,11.22,11.03,11.08,229200.0,9.0406,9.0648,8.9113,8.9517,229200.0
2009-02-03 09:50:00,11.1,11.15,11.07,11.13,142800.0,8.9679,9.0083,8.9437,8.9921,142800.0
2009-02-03 10:00:00,11.12,11.24,11.11,11.19,310800.0,8.984,9.081,8.976,9.0406,310800.0
2009-02-03 10:10:00,11.19,11.19,11.15,11.16,216800.0,9.0406,9.0406,9.0083,9.0164,216800.0
2009-02-03 10:20:00,11.16,11.2,11.13,11.18,164800.0,9.0164,9.0487,8.9921,9.0325,164800.0
2009-02-03 10:30:00,11.17,11.25,11.16,11.22,142400.0,9.0244,9.0891,9.0164,9.0648,142400.0
2009-02-03 10:40:00,11.21,11.31,11.19,11.3,267200.0,9.0568,9.1376,9.0406,9.1295,267200.0
2009-02-03 10:50:00,11.3,11.34,11.29,11.31,274800.0,9.1295,9.1618,9.1214,9.1376,274800.0
2009-02-03 11:00:00,11.31,11.37,11.3,11.34,263200.0,9.1376,9.186,9.1295,9.1618,263200.0
2009-02-03 11:10:00,11.34,11.37,11.33,11.36,261600.0,9.1618,9.186,9.1537,9.1779,261600.0
2009-02-03 11:20:00,11.36,11.4,11.32,11.33,274800.0,9.1779,9.2103,9.1456,9.1537,274800.0
2009-02-03 11:30:00,11.33,11.37,11.32,11.33,227600.0,9.1537,9.186,9.1456,9.1537,227600.0
2009-02-03 11:40:00,11.34,11.35,11.33,11.35,112000.0,9.1618,9.1699,9.1537,9.1699,112000.0
2009-02-03 11:50:00,11.34,11.36,11.33,11.35,175200.0,9.1618,9.1779,9.1537,9.1699,175200.0
2009-02-03 12:00:00,11.35,11.36,11.34,11.35,156000.0,9.1699,9.1779,9.1618,9.1699,156000.0
2009-02-03 12:10:00,11.35,11.35,11.28,11.3,164800.0,9.1699,9.1699,9.1133,9.1295,164800.0
2009-02-03 12:20:00,11.3,11.32,11.29,11.31,67600.0,9.1295,9.1456,9.1214,9.1376,67600.0
2009-02-03 12:30:00,11.31,11.35,11.31,11.33,100800.0,9.1376,9.1699,9.1376,9.1537,100800.0
2009-02-03 12:40:00,11.32,11.37,11.32,11.34,146000.0,9.1456,9.186,9.1456,9.1618,146000.0
2009-02-03 12:50:00,11.34,11.36,11.27,11.27,99600.0,9.1618,9.1779,9.1052,9.1052,99600.0
2009-02-03 13:00:00,11.27,11.27,11.24,11.26,96800.0,9.1052,9.1052,9.081,9.0972,96800.0
2009-02-03 13:10:00,11.26,11.31,11.24,11.28,56800.0,9.0972,9.1376,9.081,9.1133,56800.0
2009-02-03 13:20:00,11.28,11.28,11.24,11.25,63200.0,9.1133,9.1133,9.081,9.0891,63200.0
2009-02-03 13:30:00,11.25,11.31,11.24,11.29,121600.0,9.0891,9.1376,9.081,9.1214,121600.0
2009-02-03 13:40:00,11.29,11.3,11.22,11.24,151200.0,9.1214,9.1295,9.0648,9.081,151200.0
2009-02-03 13:50:00,11.24,11.27,11.21,11.24,166800.0,9.081,9.1052,9.0568,9.081,166800.0
2009-02-03 14:00:00,11.24,11.32,11.22,11.32,158800.0,9.081,9.1456,9.0648,9.1456,158800.0
2009-02-03 14:10:00,11.32,11.37,11.31,11.35,175200.0,9.1456,9.186,9.1376,9.1699,175200.0
2009-02-03 14:20:00,11.34,11.42,11.33,11.37,192400.0,9.1618,9.2264,9.1537,9.186,192400.0
2009-02-03 14:30:00,11.37,11.43,11.35,11.42,270000.0,9.186,9.2345,9.1699,9.2264,270000.0
2009-02-03 14:40:00,11.42,11.46,11.42,11.43,180800.0,9.2264,9.2587,9.2264,9.2345,180800.0
2009-02-03 14:50:00,11.43,11.48,11.43,11.47,413200.0,9.2345,9.2749,9.2345,9.2668,413200.0
2009-02-03 15:00:00,11.47,11.54,11.47,11.54,484800.0,9.2668,9.3234,9.2668,9.3234,484800.0
2009-02-03 15:10:00,11.54,11.62,11.54,11.58,523600.0,9.3234,9.388,9.3234,9.3557,523600.0
2009-02-03 15:20:00,11.58,11.61,11.54,11.57,300400.0,9.3557,9.3799,9.3234,9.3476,300400.0
2009-02-03 15:30:00,11.58,11.59,11.54,11.56,624800.0,9.3557,9.3638,9.3234,9.3395,624800.0
2009-02-03 15:40:00,11.56,11.58,11.52,11.55,746400.0,9.3395,9.3557,9.3072,9.3315,746400.0
2009-02-03 15:50:00,11.56,11.6,11.55,11.57,1368000.0,9.3395,9.3718,9.3315,9.3476,1368000.0
2009-02-04 09:30:00,11.61,11.61,11.38,11.45,395600.0,9.3799,9.3799,9.1941,9.2507,395600.0
2009-02-04 09:40:00,11.45,11.55,11.44,11.47,280000.0,9.2507,9.3315,9.2426,9.2668,280000.0
2009-02-04 09:50:00,11.46,11.47,11.38,11.43,218000.0,9.2587,9.2668,9.1941,9.2345,218000.0
2009-02-04 10:00:00,11.43,11.52,11.43,11.46,191200.0,9.2345,9.3072,9.2345,9.2587,191200.0
2009-02-04 10:10:00,11.46,11.56,11.46,11.5,206000.0,9.2587,9.3395,9.2587,9.2911,206000.0
2009-02-04 10:20:00,11.5,11.52,11.47,11.5,1016800.0,9.2911,9.3072,9.2668,9.2911,1016800.0
2009-02-04 10:30:00,11.49,11.57,11.49,11.52,2223600.0,9.283,9.3476,9.283,9.3072,2223600.0
2009-02-04 10:40:00,11.53,11.53,11.45,11.46,1319200.0,9.3153,9.3153,9.2507,9.2587,1319200.0
2009-02-04 10:50:00,11.45,11.52,11.45,11.5,209600.0,9.2507,9.3072,9.2507,9.2911,209600.0
2009-02-04 11:00:00,11.51,11.54,11.49,11.54,635200.0,9.2991,9.3234,9.283,9.3234,635200.0
2009-02-04 11:10:00,11.54,11.55,11.48,11.53,180000.0,9.3234,9.3315,9.2749,9.3153,180000.0
2009-02-04 11:20:00,11.53,11.54,11.48,11.5,395600.0,9.3153,9.3234,9.2749,9.2911,395600.0
2009-02-04 11:30:00,11.5,11.53,11.5,11.52,121600.0,9.2911,9.3153,9.2911,9.3072,121600.0
2009-02-04 11:40:00,11.51,11.53,11.47,11.49,99200.0,9.2991,9.3153,9.2668,9.283,99200.0
2009-02-04 11:50:00,11.49,11.52,11.48,11.49,108800.0,9.283,9.3072,9.2749,9.283,108800.0
2009-02-04 12:00:00,11.49,11.51,11.46,11.46,121600.0,9.283,9.2991,9.2587,9.2587,121600.0
2009-02-04 12:10:00,11.46,11.51,11.46,11.51,215600.0,9.2587,9.2991,9.2587,9.2991,215600.0
2009-02-04 12:20:00,11.5,11.52,11.49,11.49,149600.0,9.2911,9.3072,9.283,9.283,149600.0
2009-02-04 12:30:00,11.49,11.54,11.48,11.52,132400.0,9.283,9.3234,9.2749,9.3072,132400.0
2009-02-04 12:40:00,11.52,11.56,11.52,11.54,96800.0,9.3072,9.3395,9.3072,9.3234,96800.0
2009-02-04 12:50:00,11.54,11.55,11.48,11.5,126800.0,9.3234,9.3315,9.2749,9.2911,126800.0
2009-02-04 13:00:00,11.5,11.52,11.46,11.52,630800.0,9.2911,9.3072,9.2587,9.3072,630800.0
2009-02-04 13:10:00,11.52,11.54,11.5,11.52,252000.0,9.3072,9.3234,9.2911,9.3072,252000.0
2009-02-04 13:20:00,11.52,11.6,11.52,11.6,221200.0,9.3072,9.3718,9.3072,9.3718,221200.0
2009-02-04 13:30:00,11.6,11.61,11.48,11.48,274800.0,9.3718,9.3799,9.2749,9.2749,274800.0
2009-02-04 13:40:00,11.48,11.48,11.43,11.43,196800.0,9.2749,9.2749,9.2345,9.2345,196800.0
2009-02-04 13:50:00,11.43,11.45,11.37,11.43,326400.0,9.2345,9.2507,9.186,9.2345,326400.0
2009-02-04 14:00:00,11.43,11.43,11.35,11.37,218800.0,9.2345,9.2345,9.1699,9.186,218800.0
2009-02-04 14:10:00,11.36,11.43,11.36,11.38,254400.0,9.1779,9.2345,9.1779,9.1941,254400.0
2009-02-04 14:20:00,11.38,11.4,11.31,11.37,271200.0,9.1941,9.2103,9.1376,9.186,271200.0
2009-02-04 14:30:00,11.37,11.45,11.36,11.44,408400.0,9.186,9.2507,9.1779,9.2426,408400.0
2009-02-04 14:40:00,11.45,11.47,11.4,11.42,310800.0,9.2507,9.2668,9.2103,9.2264,310800.0
2009-02-04 14:50:00,11.42,11.5,11.39,11.48,430400.0,9.2264,9.2911,9.2022,9.2749,430400.0
2009-02-04 15:00:00,11.48,11.48,11.42,11.45,374000.0,9.2749,9.2749,9.2264,9.2507,374000.0
2009-02-04 15:10:00,11.45,11.46,11.4,11.44,344800.0,9.2507,9.2587,9.2103,9.2426,344800.0
2009-02-04 15:20:00,11.44,11.47,11.41,11.44,411600.0,9.2426,9.2668,9.2183,9.2426,411600.0
2009-02-04 15:30:00,11.44,11.47,11.42,11.44,272000.0,9.2426,9.2668,9.2264,9.2426,272000.0
2009-02-04 15:40:00,11.44,11.49,11.44,11.46,370400.0,9.2426,9.283,9.2426,9.2587,370400.0
2009-02-04 15:50:00,11.46,11.49,11.44,11.45,472400.0,9.2587,9.283,9.2426,9.2507,472400.0
2009-02-05 09:30:00,11.45,11.58,11.33,11.52,319600.0,9.2507,9.3557,9.1537,9.3072,319600.0
2009-02-05 09:40:00,11.52,11.6,11.52,11.58,296000.0,9.3072,9.3718,9.3072,9.3557,296000.0
2009-02-05 09:50:00,11.59,11.6,11.55,11.56,609600.0,9.3638,9.3718,9.3315,9.3395,609600.0
2009-02-05 10:00:00,11.56,11.57,11.49,11.51,211200.0,9.3395,9.3476,9.283,9.2991,211200.0
2009-02-05 10:10:00,11.51,11.62,11.51,11.58,211600.0,9.2991,9.388,9.2991,9.3557,211600.0
2009-02-05 10:20:00,11.58,11.64,11.56,11.58,1020400.0,9.3557,9.4042,9.3395,9.3557,1020400.0
2009-02-05 10:30:00,11.58,11.6,11.52,11.57,190000.0,9.3557,9.3718,9.3072,9.3476,190000.0
2009-02-05 10:40:00,11.57,11.62,11.55,11.62,844000.0,9.3476,9.388,9.3315,9.388,844000.0
2009-02-05 10:50:00,11.62,11.78,11.59,11.71,399200.0,9.388,9.5173,9.3638,9.4607,399200.0
2009-02-05 11:00:00,11.71,11.72,11.67,11.69,472800.0,9.4607,9.4688,9.4284,9.4446,472800.0
2009-02-05 11:10:00,11.7,11.7,11.61,11.63,778000.0,9.4526,9.4526,9.3799,9.3961,778000.0
2009-02-05 11:20:00,11.62,11.64,11.6,11.61,476800.0,9.388,9.4042,9.3718,9.3799,476800.0
2009-02-05 11:30:00,11.61,11.64,11.6,11.62,194400.0,9.3799,9.4042,9.3718,9.388,194400.0
2009-02-05 11:40:00,11.62,11.63,11.6,11.63,93600.0,9.388,9.3961,9.3718,9.3961,93600.0
2009-02-05 11:50:00,11.63,11.66,11.63,11.65,153200.0,9.3961,9.4203,9.3961,9.4122,153200.0
2009-02-05 12:00:00,11.65,11.79,11.65,11.76,326000.0,9.4122,9.5254,9.4122,9.5011,326000.0
2009-02-05 12:10:00,11.76,11.79,11.75,11.76,366800.0,9.5011,9.5254,9.493,9.5011,366800.0
2009-02-05 12:20:00,11.76,11.79,11.75,11.77,586000.0,9.5011,9.5254,9.493,9.5092,586000.0
2009-02-05 12:30:00,11.77,11.79,11.76,11.78,317200.0,9.5092,9.5254,9.5011,9.5173,317200.0
2009-02-05 12:40:00,11.78,11.79,11.7,11.72,376400.0,9.5173,9.5254,9.4526,9.4688,376400.0
2009-02-05 12:50:00,11.72,11.8,11.69,11.79,376400.0,9.4688,9.5334,9.4446,9.5254,376400.0
2009-02-05 13:00:00,11.78,11.78,11.73,11.78,212400.0,9.5173,9.5173,9.4769,9.5173,212400.0
2009-02-05 13:10:00,11.78,11.79,11.7,11.71,105200.0,9.5173,9.5254,9.4526,9.4607,105200.0
2009-02-05 13:20:00,11.72,11.72,11.64,11.65,135200.0,9.4688,9.4688,9.4042,9.4122,135200.0
2009-02-05 13:30:00,11.66,11.74,11.66,11.72,366800.0,9.4203,9.485,9.4203,9.4688,366800.0
2009-02-05 13:40:00,11.72,11.8,11.71,11.78,234400.0,9.4688,9.5334,9.4607,9.5173,234400.0
2009-02-05 13:50:00,11.78,11.78,11.71,11.71,318000.0,9.5173,9.5173,9.4607,9.4607,318000.0
2009-02-05 14:00:00,11.71,11.79,11.71,11.78,172400.0,9.4607,9.5254,9.4607,9.5173,172400.0
2009-02-05 14:10:00,11.78,11.78,11.72,11.75,130400.0,9.5173,9.5173,9.4688,9.493,130400.0
2009-02-05 14:20:00,11.75,11.82,11.75,11.81,320800.0,9.493,9.5496,9.493,9.5415,320800.0
2009-02-05 14:30:00,11.81,11.83,11.77,11.81,300800.0,9.5415,9.5577,9.5092,9.5415,300800.0
2009-02-05 14:40:00,11.81,11.83,11.74,11.75,191200.0,9.5415,9.5577,9.485,9.493,191200.0
2009-02-05 14:50:00,11.75,11.75,11.68,11.7,244000.0,9.493,9.493,9.4365,9.4526,244000.0
2009-02-05 15:00:00,11.7,11.76,11.67,11.72,395600.0,9.4526,9.5011,9.4284,9.4688,395600.0
2009-02-05 15:10:00,11.72,11.77,11.72,11.72,219200.0,9.4688,9.5092,9.4688,9.4688,219200.0
2009-02-05 15:20:00,11.72,11.81,11.72,11.81,251200.0,9.4688,9.5415,9.4688,9.5415,251200.0
2009-02-05 15:30:00,11.81,11.83,11.76,11.8,546800.0,9.5415,9.5577,9.5011,9.5334,546800.0
2009-02-05 15:40:00,11.81,11.86,11.78,11.81,543600.0,9.5415,9.5819,9.5173,9.5415,543600.0
2009-02-05 15:50:00,11.81,11.83,11.76,11.79,504800.0,9.5415,9.5577,9.5011,9.5254,504800.0
2009-02-06 09:30:00,11.83,11.88,11.7,11.86,214800.0,9.5577,9.5981,9.4526,9.5819,214800.0
2009-02-06 09:40:00,11.87,11.99,11.85,11.97,338400.0,9.59,9.6869,9.5738,9.6708,338400.0
2009-02-06 09:50:00,11.96,12.04,11.91,12.0,281600.0,9.6627,9.7273,9.6223,9.695,281600.0
2009-02-06 10:00:00,12.0,12.09,11.99,12.01,395600.0,9.695,9.7677,9.6869,9.7031,395600.0
2009-02-06 10:10:00,12.01,12.08,12.0,12.02,274400.0,9.7031,9.7596,9.695,9.7112,274400.0
2009-02-06 10:20:00,12.02,12.04,11.98,12.02,458000.0,9.7112,9.7273,9.6789,9.7112,458000.0
2009-02-06 10:30:00,12.02,12.02,11.97,12.01,285200.0,9.7112,9.7112,9.6708,9.7031,285200.0
2009-02-06 10:40:00,11.99,12.08,11.97,12.07,210000.0,9.6869,9.7596,9.6708,9.7516,210000.0
2009-02-06 10:50:00,12.07,12.1,12.05,12.05,163200.0,9.7516,9.7758,9.7354,9.7354,163200.0
2009-02-06 11:00:00,12.05,12.12,12.05,12.06,256400.0,9.7354,9.792,9.7354,9.7435,256400.0
2009-02-06 11:10:00,12.06,12.14,12.05,12.13,546000.0,9.7435,9.8081,9.7354,9.8,546000.0
2009-02-06 11:20:00,12.13,12.13,12.09,12.13,138400.0,9.8,9.8,9.7677,9.8,138400.0
2009-02-06 11:30:00,12.13,12.15,12.12,12.15,161200.0,9.8,9.8162,9.792,9.8162,161200.0
2009-02-06 11:40:00,12.15,12.21,12.14,12.16,240400.0,9.8162,9.8647,9.8081,9.8243,240400.0
2009-02-06 11:50:00,12.16,12.2,12.15,12.19,170000.0,9.8243,9.8566,9.8162,9.8485,170000.0
2009-02-06 12:00:00,12.19,12.2,12.15,12.18,492800.0,9.8485,9.8566,9.8162,9.8404,492800.0
2009-02-06 12:10:00,12.17,12.2,12.08,12.09,182400.0,9.8324,9.8566,9.7596,9.7677,182400.0
2009-02-06 12:20:00,12.08,12.11,12.05,12.05,326400.0,9.7596,9.7839,9.7354,9.7354,326400.0
2009-02-06 12:30:00,12.06,12.17,12.05,12.14,532400.0,9.7435,9.8324,9.7354,9.8081,532400.0
2009-02-06 12:40:00,12.13,12.16,12.09,12.09,181600.0,9.8,9.8243,9.7677,9.7677,181600.0
2009-02-06 12:50:00,12.1,12.13,12.09,12.13,136400.0,9.7758,9.8,9.7677,9.8,136400.0
2009-02-06 13:00:00,12.13,12.18,12.09,12.17,390800.0,9.8,9.8404,9.7677,9.8324,390800.0
2009-02-06 13:10:00,12.16,12.21,12.15,12.21,429600.0,9.8243,9.8647,9.8162,9.8647,429600.0
2009-02-06 13:20:00,12.21,12.22,12.18,12.2,506400.0,9.8647,9.8728,9.8404,9.8566,506400.0
2009-02-06 13:30:00,12.21,12.27,12.19,12.26,767600.0,9.8647,9.9132,9.8485,9.9051,767600.0
2009-02-06 13:40:00,12.25,12.25,12.22,12.24,194800.0,9.897,9.897,9.8728,9.8889,194800.0
2009-02-06 13:50:00,12.24,12.26,12.22,12.25,217600.0,9.8889,9.9051,9.8728,9.897,217600.0
2009-02-06 14:00:00,12.25,12.27,12.23,12.26,274400.0,9.897,9.9132,9.8808,9.9051,274400.0
2009-02-06 14:10:00,12.25,12.26,12.19,12.21,164800.0,9.897,9.9051,9.8485,9.8647,164800.0
2009-02-06 14:20:00,12.22,12.25,12.21,12.25,248000.0,9.8728,9.897,9.8647,9.897,248000.0
2009-02-06 14:30:00,12.25,12.28,12.23,12.24,224000.0,9.897,9.9212,9.8808,9.8889,224000.0
2009-02-06 14:40:00,12.24,12.26,12.21,12.23,190800.0,9.8889,9.9051,9.8647,9.8808,190800.0
2009-02-06 14:50:00,12.23,12.25,12.19,12.24,364400.0,9.8808,9.897,9.8485,9.8889,364400.0
2009-02-06 15:00:00,12.24,12.24,12.17,12.18,356400.0,9.8889,9.8889,9.8324,9.8404,356400.0
2009-02-06 15:10:00,12.18,12.22,12.15,12.18,542800.0,9.8404,9.8728,9.8162,9.8404,542800.0
2009-02-06 15:20:00,12.18,12.19,12.09,12.13,586000.0,9.8404,9.8485,9.7677,9.8,586000.0
2009-02-06 15:30:00,12.13,12.18,12.13,12.17,480400.0,9.8,9.8404,9.8,9.8324,480400.0
2009-02-06 15:40:00,12.17,12.21,12.15,12.17,593200.0,9.8324,9.8647,9.8162,9.8324,593200.0
2009-02-06 15:50:00,12.17,12.2,12.14,12.15,755600.0,9.8324,9.8566,9.8081,9.8162,755600.0
2009-02-09 09:30:00,12.19,12.19,12.0,12.06,242400.0,9.8485,9.8485,9.695,9.7435,242400.0
2009-02-09 09:40:00,12.05,12.08,11.99,12.01,266000.0,9.7354,9.7596,9.6869,9.7031,266000.0
2009-02-09 09:50:00,12.0,12.01,11.89,11.93,258000.0,9.695,9.7031,9.6061,9.6385,258000.0
2009-02-09 10:00:00,11.92,11.93,11.8,11.84,530000.0,9.6304,9.6385,9.5334,9.5657,530000.0
2009-02-09 10:10:00,11.84,11.84,11.81,11.82,203200.0,9.5657,9.5657,9.5415,9.5496,203200.0
2009-02-09 10:20:00,11.83,11.83,11.8,11.83,207600.0,9.5577,9.5577,9.5334,9.5577,207600.0
2009-02-09 10:30:00,11.83,11.85,11.79,11.85,433200.0,9.5577,9.5738,9.5254,9.5738,433200.0
2009-02-09 10:40:00,11.85,11.94,11.85,11.93,465200.0,9.5738,9.6465,9.5738,9.6385,465200.0
2009-02-09 10:50:00,11.93,11.96,11.84,11.95,245200.0,9.6385,9.6627,9.5657,9.6546,245200.0
2009-02-09 11:00:00,11.95,11.96,11.89,11.95,527600.0,9.6546,9.6627,9.6061,9.6546,527600.0
2009-02-09 11:10:00,11.96,11.96,11.91,11.92,187600.0,9.6627,9.6627,9.6223,9.6304,187600.0
2009-02-09 11:20:00,11.92,11.96,11.88,11.94,616800.0,9.6304,9.6627,9.5981,9.6465,616800.0
2009-02-09 11:30:00,11.94,11.95,11.89,11.92,98800.0,9.6465,9.6546,9.6061,9.6304,98800.0
2009-02-09 11:40:00,11.91,11.91,11.88,11.89,184000.0,9.6223,9.6223,9.5981,9.6061,184000.0
2009-02-09 11:50:00,11.88,11.92,11.87,11.92,82800.0,9.5981,9.6304,9.59,9.6304,82800.0
2009-02-09 12:00:00,11.92,11.93,11.87,11.9,155200.0,9.6304,9.6385,9.59,9.6142,155200.0
2009-02-09 12:10:00,11.9,11.94,11.89,11.93,117600.0,9.6142,9.6465,9.6061,9.6385,117600.0
2009-02-09 12:20:00,11.93,11.95,11.9,11.94,92800.0,9.6385,9.6546,9.6142,9.6465,92800.0
2009-02-09 12:30:00,11.95,11.95,11.9,11.91,108400.0,9.6546,9.6546,9.6142,9.6223,108400.0
2009-02-09 12:40:00,11.91,11.93,11.88,11.9,70000.0,9.6223,9.6385,9.5981,9.6142,70000.0
2009-02-09 12:50:00,11.91,11.94,11.9,11.93,146400.0,9.6223,9.6465,9.6142,9.6385,146400.0
2009-02-09 13:00:00,11.93,11.96,11.93,11.95,567200.0,9.6385,9.6627,9.6385,9.6546,567200.0
2009-02-09 13:10:00,11.95,11.96,11.93,11.94,83600.0,9.6546,9.6627,9.6385,9.6465,83600.0
2009-02-09 13:20:00,11.93,11.94,11.92,11.92,110400.0,9.6385,9.6465,9.6304,9.6304,110400.0
2009-02-09 13:30:00,11.92,11.92,11.82,11.86,183600.0,9.6304,9.6304,9.5496,9.5819,183600.0
2009-02-09 13:40:00,11.85,11.89,11.84,11.86,93200.0,9.5738,9.6061,9.5657,9.5819,93200.0
2009-02-09 13:50:00,11.86,11.89,11.84,11.89,145200.0,9.5819,9.6061,9.5657,9.6061,145200.0
2009-02-09 14:00:00,11.89,11.9,11.86,11.88,161200.0,9.6061,9.6142,9.5819,9.5981,161200.0
2009-02-09 14:10:00,11.88,11.88,11.81,11.86,164400.0,9.5981,9.5981,9.5415,9.5819,164400.0
2009-02-09 14:20:00,11.86,11.88,11.79,11.8,224800.0,9.5819,9.5981,9.5254,9.5334,224800.0
2009-02-09 14:30:00,11.81,11.89,11.79,11.88,1014800.0,9.5415,9.6061,9.5254,9.5981,1014800.0
2009-02-09 14:40:00,11.88,11.88,11.82,11.85,213200.0,9.5981,9.5981,9.5496,9.5738,213200.0
2009-02-09 14:50:00,11.86,11.87,11.84,11.87,144400.0,9.5819,9.59,9.5657,9.59,144400.0
2009-02-09 15:00:00,11.87,11.9,11.86,11.88,196800.0,9.59,9.6142,9.5819,9.5981,196800.0
2009-02-09 15:10:00,11.88,11.91,11.85,11.89,406800.0,9.5981,9.6223,9.5738,9.6061,406800.0
2009-02-09 15:20:00,11.89,11.96,11.89,11.95,230000.0,9.6061,9.6627,9.6061,9.6546,230000.0
2009-02-09 15:30:00,11.95,11.97,11.93,11.94,299200.0,9.6546,9.6708,9.6385,9.6465,299200.0
2009-02-09 15:40:00,11.93,11.97,11.93,11.96,492800.0,9.6385,9.6708,9.6385,9.6627,492800.0
2009-02-09 15:50:00,11.96,11.97,11.94,11.95,825600.0,9.6627,9.6708,9.6465,9.6546,825600.0
2009-02-10 09:30:00,11.82,11.89,11.69,11.88,243600.0,9.5496,9.6061,9.4446,9.5981,243600.0
2009-02-10 09:40:00,11.88,11.94,11.85,11.88,223600.0,9.5981,9.6465,9.5738,9.5981,223600.0
2009-02-10 09:50:00,11.88,11.89,11.73,11.74,1629200.0,9.5981,9.6061,9.4769,9.485,1629200.0
2009-02-10 10:00:00,11.75,11.83,11.72,11.82,284000.0,9.493,9.5577,9.4688,9.5496,284000.0
2009-02-10 10:10:00,11.81,11.83,11.68,11.68,194800.0,9.5415,9.5577,9.4365,9.4365,194800.0
2009-02-10 10:20:00,11.68,11.69,11.59,11.59,418800.0,9.4365,9.4446,9.3638,9.3638,418800.0
2009-02-10 10:30:00,11.59,11.62,11.57,11.61,428000.0,9.3638,9.388,9.3476,9.3799,428000.0
2009-02-10 10:40:00,11.61,11.73,11.59,11.72,289200.0,9.3799,9.4769,9.3638,9.4688,289200.0
2009-02-10 10:50:00,11.71,11.74,11.7,11.72,126800.0,9.4607,9.485,9.4526,9.4688,126800.0
2009-02-10 11:00:00,11.72,11.83,11.55,11.57,385200.0,9.4688,9.5577,9.3315,9.3476,385200.0
2009-02-10 11:10:00,11.57,11.58,11.49,11.55,359200.0,9.3476,9.3557,9.283,9.3315,359200.0
2009-02-10 11:20:00,11.55,11.6,11.51,11.56,393600.0,9.3315,9.3718,9.2991,9.3395,393600.0
2009-02-10 11:30:00,11.56,11.56,11.39,11.42,528800.0,9.3395,9.3395,9.2022,9.2264,528800.0
2009-02-10 11:40:00,11.41,11.49,11.39,11.48,362400.0,9.2183,9.283,9.2022,9.2749,362400.0
2009-02-10 11:50:00,11.48,11.49,11.44,11.46,233200.0,9.2749,9.283,9.2426,9.2587,233200.0
2009-02-10 12:00:00,11.47,11.48,11.43,11.46,182800.0,9.2668,9.2749,9.2345,9.2587,182800.0
2009-02-10 12:10:00,11.46,11.52,11.45,11.49,119600.0,9.2587,9.3072,9.2507,9.283,119600.0
2009-02-10 12:20:00,11.49,11.5,11.42,11.45,307200.0,9.283,9.2911,9.2264,9.2507,307200.0
2009-02-10 12:30:00,11.45,11.45,11.4,11.41,196800.0,9.2507,9.2507,9.2103,9.2183,196800.0
2009-02-10 12:40:00,11.41,11.43,11.38,11.41,155600.0,9.2183,9.2345,9.1941,9.2183,155600.0
2009-02-10 12:50:00,11.41,11.43,11.36,11.36,277600.0,9.2183,9.2345,9.1779,9.1779,277600.0
2009-02-10 13:00:00,11.36,11.38,11.32,11.36,300000.0,9.1779,9.1941,9.1456,9.1779,300000.0
2009-02-10 13:10:00,11.36,11.37,11.3,11.31,266400.0,9.1779,9.186,9.1295,9.1376,266400.0
2009-02-10 13:20:00,11.31,11.31,11.25,11.28,348400.0,9.1376,9.1376,9.0891,9.1133,348400.0
2009-02-10 13:30:00,11.27,11.32,11.25,11.28,398000.0,9.1052,9.1456,9.0891,9.1133,398000.0
2009-02-10 13:40:00,11.28,11.31,11.26,11.3,348400.0,9.1133,9.1376,9.0972,9.1295,348400.0
2009-02-10 13:50:00,11.3,11.31,11.27,11.27,277200.0,9.1295,9.1376,9.1052,9.1052,277200.0
2009-02-10 14:00:00,11.27,11.32,11.26,11.28,312400.0,9.1052,9.1456,9.0972,9.1133,312400.0
2009-02-10 14:10:00,11.28,11.3,11.27,11.29,398000.0,9.1133,9.1295,9.1052,9.1214,398000.0
2009-02-10 14:20:00,11.29,11.3,11.25,11.27,582400.0,9.1214,9.1295,9.0891,9.1052,582400.0
2009-02-10 14:30:00,11.27,11.27,11.22,11.26,788400.0,9.1052,9.1052,9.0648,9.0972,788400.0
2009-02-10 14:40:00,11.26,11.32,11.26,11.28,718000.0,9.0972,9.1456,9.0972,9.1133,718000.0
2009-02-10 14:50:00,11.29,11.29,11.22,11.22,552800.0,9.1214,9.1214,9.0648,9.0648,552800.0
2009-02-10 15:00:00,11.23,11.29,11.23,11.26,489200.0,9.0729,9.1214,9.0729,9.0972,489200.0
2009-02-10 15:10:00,11.26,11.26,11.2,11.22,466400.0,9.0972,9.0972,9.0487,9.0648,466400.0
2009-02-10 15:20:00,11.22,11.26,11.19,11.24,553600.0,9.0648,9.0972,9.0406,9.081,553600.0
2009-02-10 15:30:00,11.24,11.27,11.22,11.24,632000.0,9.081,9.1052,9.0648,9.081,632000.0
2009-02-10 15:40:00,11.24,11.3,11.21,11.27,864400.0,9.081,9.1295,9.0568,9.1052,864400.0
2009-02-10 15:50:00,11.27,11.3,11.23,11.27,1196800.0,9.1052,9.1295,9.0729,9.1052,1196800.0
2009-02-11 09:30:00,11.35,11.35,11.25,11.31,537200.0,9.1699,9.1699,9.0891,9.1376,537200.0
2009-02-11 09:40:00,11.31,11.31,11.14,11.22,435600.0,9.1376,9.1376,9.0002,9.0648,435600.0
2009-02-11 09:50:00,11.22,11.27,11.21,11.21,801200.0,9.0648,9.1052,9.0568,9.0568,801200.0
2009-02-11 10:00:00,11.22,11.24,11.13,11.15,944000.0,9.0648,9.081,8.9921,9.0083,944000.0
2009-02-11 10:10:00,11.15,11.16,11.02,11.03,849600.0,9.0083,9.0164,8.9033,8.9113,849600.0
2009-02-11 10:20:00,11.03,11.03,10.94,10.99,886000.0,8.9113,8.9113,8.8386,8.879,886000.0
2009-02-11 10:30:00,10.99,11.04,10.98,11.03,1456800.0,8.879,8.9194,8.8709,8.9113,1456800.0
2009-02-11 10:40:00,11.04,11.08,11.02,11.04,736800.0,8.9194,8.9517,8.9033,8.9194,736800.0
2009-02-11 10:50:00,11.03,11.04,10.99,11.01,671200.0,8.9113,8.9194,8.879,8.8952,671200.0
2009-02-11 11:00:00,11.01,11.09,11.0,11.04,826800.0,8.8952,8.9598,8.8871,8.9194,826800.0
2009-02-11 11:10:00,11.04,11.09,11.03,11.06,565200.0,8.9194,8.9598,8.9113,8.9356,565200.0
2009-02-11 11:20:00,11.06,11.06,11.04,11.05,434000.0,8.9356,8.9356,8.9194,8.9275,434000.0
2009-02-11 11:30:00,11.05,11.06,11.01,11.01,273600.0,8.9275,8.9356,8.8952,8.8952,273600.0
2009-02-11 11:40:00,11.01,11.04,11.0,11.02,294800.0,8.8952,8.9194,8.8871,8.9033,294800.0
2009-02-11 11:50:00,11.02,11.02,10.99,11.0,822400.0,8.9033,8.9033,8.879,8.8871,822400.0
2009-02-11 12:00:00,11.0,11.0,10.93,10.96,658800.0,8.8871,8.8871,8.8305,8.8548,658800.0
2009-02-11 12:10:00,10.96,10.99,10.89,10.9,561600.0,8.8548,8.879,8.7982,8.8063,561600.0
2009-02-11 12:20:00,10.9,10.91,10.84,10.9,598800.0,8.8063,8.8144,8.7578,8.8063,598800.0
2009-02-11 12:30:00,10.9,10.9,10.85,10.88,583200.0,8.8063,8.8063,8.7659,8.7901,583200.0
2009-02-11 12:40:00,10.88,10.96,10.88,10.96,944400.0,8.7901,8.8548,8.7901,8.8548,944400.0
2009-02-11 12:50:00,10.96,10.97,10.93,10.95,368000.0,8.8548,8.8629,8.8305,8.8467,368000.0
2009-02-11 13:00:00,10.95,10.99,10.94,10.96,295600.0,8.8467,8.879,8.8386,8.8548,295600.0
2009-02-11 13:10:00,10.96,10.99,10.95,10.97,304800.0,8.8548,8.879,8.8467,8.8629,304800.0
2009-02-11 13:20:00,10.97,10.97,10.92,10.92,654400.0,8.8629,8.8629,8.8225,8.8225,654400.0
2009-02-11 13:30:00,10.92,10.94,10.9,10.94,340000.0,8.8225,8.8386,8.8063,8.8386,340000.0
2009-02-11 13:40:00,10.94,10.95,10.91,10.92,456800.0,8.8386,8.8467,8.8144,8.8225,456800.0
2009-02-11 13:50:00,10.92,10.96,10.92,10.94,367600.0,8.8225,8.8548,8.8225,8.8386,367600.0
2009-02-11 14:00:00,10.94,10.97,10.94,10.96,185200.0,8.8386,8.8629,8.8386,8.8548,185200.0
2009-02-11 14:10:00,10.96,10.97,10.91,10.93,442400.0,8.8548,8.8629,8.8144,8.8305,442400.0
2009-02-11 14:20:00,10.92,11.0,10.92,10.99,454000.0,8.8225,8.8871,8.8225,8.879,454000.0
2009-02-11 14:30:00,10.99,11.01,10.97,11.0,388000.0,8.879,8.8952,8.8629,8.8871,388000.0
2009-02-11 14:40:00,11.0,11.04,10.99,11.0,390000.0,8.8871,8.9194,8.879,8.8871,390000.0
2009-02-11 14:50:00,11.0,11.11,10.99,11.1,854400.0,8.8871,8.976,8.879,8.9679,854400.0
2009-02-11 15:00:00,11.11,11.12,11.05,11.08,472800.0,8.976,8.984,8.9275,8.9517,472800.0
2009-02-11 15:10:00,11.08,11.15,11.08,11.11,482800.0,8.9517,9.0083,8.9517,8.976,482800.0
2009-02-11 15:20:00,11.11,11.12,11.08,11.1,410800.0,8.976,8.984,8.9517,8.9679,410800.0
2009-02-11 15:30:00,11.11,11.14,11.03,11.06,444800.0,8.976,9.0002,8.9113,8.9356,444800.0
2009-02-11 15:40:00,11.06,11.08,11.03,11.05,950400.0,8.9356,8.9517,8.9113,8.9275,950400.0
2009-02-11 15:50:00,11.04,11.09,11.04,11.09,979600.0,8.9194,8.9598,8.9194,8.9598,979600.0
2009-02-12 09:30:00,10.92,11.01,10.81,10.9,576400.0,8.8225,8.8952,8.7336,8.8063,576400.0
2009-02-12 09:40:00,10.9,10.92,10.83,10.86,224000.0,8.8063,8.8225,8.7498,8.774,224000.0
2009-02-12 09:50:00,10.85,10.88,10.81,10.87,485200.0,8.7659,8.7901,8.7336,8.7821,485200.0
2009-02-12 10:00:00,10.87,10.94,10.82,10.94,461600.0,8.7821,8.8386,8.7417,8.8386,461600.0
2009-02-12 10:10:00,10.93,10.97,10.9,10.92,251200.0,8.8305,8.8629,8.8063,8.8225,251200.0
2009-02-12 10:20:00,10.92,10.96,10.88,10.93,355200.0,8.8225,8.8548,8.7901,8.8305,355200.0
2009-02-12 10:30:00,10.93,10.96,10.9,10.94,272400.0,8.8305,8.8548,8.8063,8.8386,272400.0
2009-02-12 10:40:00,10.95,11.01,10.9,10.99,304000.0,8.8467,8.8952,8.8063,8.879,304000.0
2009-02-12 10:50:00,10.99,11.0,10.94,10.96,174800.0,8.879,8.8871,8.8386,8.8548,174800.0
2009-02-12 11:00:00,10.96,10.98,10.91,10.96,292400.0,8.8548,8.8709,8.8144,8.8548,292400.0
2009-02-12 11:10:00,10.97,10.98,10.9,10.91,343200.0,8.8629,8.8709,8.8063,8.8144,343200.0
2009-02-12 11:20:00,10.9,10.99,10.88,10.96,249200.0,8.8063,8.879,8.7901,8.8548,249200.0
2009-02-12 11:30:00,10.96,11.01,10.95,10.99,299600.0,8.8548,8.8952,8.8467,8.879,299600.0
2009-02-12 11:40:00,10.99,11.07,10.98,11.05,382000.0,8.879,8.9437,8.8709,8.9275,382000.0
2009-02-12 11:50:00,11.05,11.07,10.97,10.97,375600.0,8.9275,8.9437,8.8629,8.8629,375600.0
2009-02-12 12:00:00,10.97,11.0,10.95,10.95,360000.0,8.8629,8.8871,8.8467,8.8467,360000.0
2009-02-12 12:10:00,10.96,10.99,10.94,10.99,289600.0,8.8548,8.879,8.8386,8.879,289600.0
2009-02-12 12:20:00,10.98,11.06,10.97,11.01,239200.0,8.8709,8.9356,8.8629,8.8952,239200.0
2009-02-12 12:30:00,11.01,11.03,10.99,11.0,194400.0,8.8952,8.9113,8.879,8.8871,194400.0
2009-02-12 12:40:00,11.0,11.02,10.97,10.98,168400.0,8.8871,8.9033,8.8629,8.8709,168400.0
2009-02-12 12:50:00,10.98,11.01,10.96,10.96,159600.0,8.8709,8.8952,8.8548,8.8548,159600.0
2009-02-12 13:00:00,10.96,10.96,10.92,10.94,160400.0,8.8548,8.8548,8.8225,8.8386,160400.0
2009-02-12 13:10:00,10.95,10.98,10.92,10.93,264000.0,8.8467,8.8709,8.8225,8.8305,264000.0
2009-02-12 13:20:00,10.92,10.97,10.92,10.95,216000.0,8.8225,8.8629,8.8225,8.8467,216000.0
2009-02-12 13:30:00,10.95,10.97,10.9,10.9,220400.0,8.8467,8.8629,8.8063,8.8063,220400.0
2009-02-12 13:40:00,10.91,10.91,10.88,10.9,118000.0,8.8144,8.8144,8.7901,8.8063,118000.0
2009-02-12 13:50:00,10.9,10.95,10.9,10.95,110000.0,8.8063,8.8467,8.8063,8.8467,110000.0
2009-02-12 14:00:00,10.94,10.94,10.88,10.92,208000.0,8.8386,8.8386,8.7901,8.8225,208000.0
2009-02-12 14:10:00,10.92,10.96,10.91,10.95,201600.0,8.8225,8.8548,8.8144,8.8467,201600.0
2009-02-12 14:20:00,10.95,10.95,10.88,10.89,218400.0,8.8467,8.8467,8.7901,8.7982,218400.0
2009-02-12 14:30:00,10.89,10.93,10.84,10.85,252000.0,8.7982,8.8305,8.7578,8.7659,252000.0
2009-02-12 14:40:00,10.85,10.86,10.81,10.83,338000.0,8.7659,8.774,8.7336,8.7498,338000.0
2009-02-12 14:50:00,10.83,10.86,10.81,10.84,368000.0,8.7498,8.774,8.7336,8.7578,368000.0
2009-02-12 15:00:00,10.85,10.85,10.74,10.8,600400.0,8.7659,8.7659,8.677,8.7255,600400.0
2009-02-12 15:10:00,10.8,10.91,10.8,10.9,508000.0,8.7255,8.8144,8.7255,8.8063,508000.0
2009-02-12 15:20:00,10.9,11.02,10.87,11.02,910000.0,8.8063,8.9033,8.7821,8.9033,910000.0
2009-02-12 15:30:00,11.01,11.05,10.97,11.02,582800.0,8.8952,8.9275,8.8629,8.9033,582800.0
2009-02-12 15:40:00,11.01,11.14,11.0,11.06,699600.0,8.8952,9.0002,8.8871,8.9356,699600.0
2009-02-12 15:50:00,11.07,11.15,11.07,11.1,1853600.0,8.9437,9.0083,8.9437,8.9679,1853600.0
2009-02-13 09:30:00,11.06,11.26,10.94,11.05,390800.0,8.9356,9.0972,8.8386,8.9275,390800.0
2009-02-13 09:40:00,11.05,11.05,10.92,10.99,476400.0,8.9275,8.9275,8.8225,8.879,476400.0
2009-02-13 09:50:00,10.99,11.0,10.9,10.98,252400.0,8.879,8.8871,8.8063,8.8709,252400.0
2009-02-13 10:00:00,10.98,10.98,10.93,10.95,290800.0,8.8709,8.8709,8.8305,8.8467,290800.0
2009-02-13 10:10:00,10.95,10.99,10.91,10.94,340400.0,8.8467,8.879,8.8144,8.8386,340400.0
2009-02-13 10:20:00,10.95,11.03,10.93,10.99,976000.0,8.8467,8.9113,8.8305,8.879,976000.0
2009-02-13 10:30:00,10.99,11.06,10.99,11.05,240000.0,8.879,8.9356,8.879,8.9275,240000.0
2009-02-13 10:40:00,11.06,11.06,10.97,11.0,251200.0,8.9356,8.9356,8.8629,8.8871,251200.0
2009-02-13 10:50:00,11.0,11.07,10.99,11.04,232800.0,8.8871,8.9437,8.879,8.9194,232800.0
2009-02-13 11:00:00,11.05,11.1,11.02,11.08,618400.0,8.9275,8.9679,8.9033,8.9517,618400.0
2009-02-13 11:10:00,11.08,11.09,11.05,11.06,172000.0,8.9517,8.9598,8.9275,8.9356,172000.0
2009-02-13 11:20:00,11.05,11.06,10.98,10.99,464800.0,8.9275,8.9356,8.8709,8.879,464800.0
2009-02-13 11:30:00,10.99,11.09,10.97,10.99,176400.0,8.879,8.9598,8.8629,8.879,176400.0
2009-02-13 11:40:00,10.99,11.0,10.94,10.96,189600.0,8.879,8.8871,8.8386,8.8548,189600.0
2009-02-13 11:50:00,10.96,10.99,10.93,10.97,128800.0,8.8548,8.879,8.8305,8.8629,128800.0
2009-02-13 12:00:00,10.96,11.0,10.96,10.99,222800.0,8.8548,8.8871,8.8548,8.879,222800.0
2009-02-13 12:10:00,10.99,11.03,10.95,10.98,272000.0,8.879,8.9113,8.8467,8.8709,272000.0
2009-02-13 12:20:00,10.99,11.0,10.97,11.0,218000.0,8.879,8.8871,8.8629,8.8871,218000.0
2009-02-13 12:30:00,11.0,11.0,10.96,10.96,128800.0,8.8871,8.8871,8.8548,8.8548,128800.0
2009-02-13 12:40:00,10.97,10.98,10.92,10.94,156000.0,8.8629,8.8709,8.8225,8.8386,156000.0
2009-02-13 12:50:00,10.93,10.93,10.87,10.89,205200.0,8.8305,8.8305,8.7821,8.7982,205200.0
2009-02-13 13:00:00,10.89,10.92,10.88,10.91,92400.0,8.7982,8.8225,8.7901,8.8144,92400.0
2009-02-13 13:10:00,10.91,10.92,10.86,10.87,420000.0,8.8144,8.8225,8.774,8.7821,420000.0
2009-02-13 13:20:00,10.88,10.89,10.86,10.89,172800.0,8.7901,8.7982,8.774,8.7982,172800.0
2009-02-13 13:30:00,10.89,10.94,10.88,10.92,187600.0,8.7982,8.8386,8.7901,8.8225,187600.0
2009-02-13 13:40:00,10.92,11.01,10.92,11.0,228000.0,8.8225,8.8952,8.8225,8.8871,228000.0
2009-02-13 13:50:00,11.0,11.01,10.94,10.95,217200.0,8.8871,8.8952,8.8386,8.8467,217200.0
2009-02-13 14:00:00,10.96,10.99,10.92,10.95,200800.0,8.8548,8.879,8.8225,8.8467,200800.0
2009-02-13 14:10:00,10.95,10.98,10.92,10.95,166000.0,8.8467,8.8709,8.8225,8.8467,166000.0
2009-02-13 14:20:00,10.95,10.97,10.92,10.94,226800.0,8.8467,8.8629,8.8225,8.8386,226800.0
2009-02-13 14:30:00,10.94,10.96,10.9,10.94,121600.0,8.8386,8.8548,8.8063,8.8386,121600.0
2009-02-13 14:40:00,10.94,10.96,10.9,10.91,122800.0,8.8386,8.8548,8.8063,8.8144,122800.0
2009-02-13 14:50:00,10.9,10.96,10.88,10.89,198800.0,8.8063,8.8548,8.7901,8.7982,198800.0
2009-02-13 15:00:00,10.9,10.92,10.84,10.85,389200.0,8.8063,8.8225,8.7578,8.7659,389200.0
2009-02-13 15:10:00,10.86,10.88,10.8,10.84,438000.0,8.774,8.7901,8.7255,8.7578,438000.0
2009-02-13 15:20:00,10.84,10.9,10.81,10.89,366800.0,8.7578,8.8063,8.7336,8.7982,366800.0
2009-02-13 15:30:00,10.89,10.96,10.89,10.92,411200.0,8.7982,8.8548,8.7982,8.8225,411200.0
2009-02-13 15:40:00,10.91,10.96,10.89,10.96,431200.0,8.8144,8.8548,8.7982,8.8548,431200.0
2009-02-13 15:50:00,10.96,10.96,10.84,10.84,883600.0,8.8548,8.8548,8.7578,8.7578,883600.0
2009-02-17 09:30:00,10.68,10.68,10.39,10.39,1321600.0,8.6286,8.6286,8.3943,8.3943,1321600.0
2009-02-17 09:40:00,10.39,10.45,10.38,10.39,763200.0,8.3943,8.4427,8.3862,8.3943,763200.0
2009-02-17 09:50:00,10.39,10.53,10.34,10.5,716000.0,8.3943,8.5074,8.3539,8.4831,716000.0
2009-02-17 10:00:00,10.49,10.58,10.49,10.57,502800.0,8.4751,8.5478,8.4751,8.5397,502800.0
2009-02-17 10:10:00,10.57,10.58,10.5,10.51,517200.0,8.5397,8.5478,8.4831,8.4912,517200.0
2009-02-17 10:20:00,10.51,10.52,10.47,10.51,337200.0,8.4912,8.4993,8.4589,8.4912,337200.0
2009-02-17 10:30:00,10.51,10.54,10.5,10.52,492800.0,8.4912,8.5155,8.4831,8.4993,492800.0
2009-02-17 10:40:00,10.52,10.58,10.5,10.54,493200.0,8.4993,8.5478,8.4831,8.5155,493200.0
2009-02-17 10:50:00,10.53,10.65,10.53,10.62,459600.0,8.5074,8.6043,8.5074,8.5801,459600.0
2009-02-17 11:00:00,10.62,10.64,10.58,10.61,460400.0,8.5801,8.5962,8.5478,8.572,460400.0
2009-02-17 11:10:00,10.61,10.65,10.6,10.63,696000.0,8.572,8.6043,8.5639,8.5882,696000.0
2009-02-17 11:20:00,10.63,10.66,10.6,10.61,336400.0,8.5882,8.6124,8.5639,8.572,336400.0
2009-02-17 11:30:00,10.61,10.62,10.56,10.61,286400.0,8.572,8.5801,8.5316,8.572,286400.0
2009-02-17 11:40:00,10.61,10.62,10.59,10.59,285600.0,8.572,8.5801,8.5559,8.5559,285600.0
2009-02-17 11:50:00,10.59,10.63,10.56,10.61,377600.0,8.5559,8.5882,8.5316,8.572,377600.0
2009-02-17 12:00:00,10.61,10.65,10.61,10.61,164400.0,8.572,8.6043,8.572,8.572,164400.0
2009-02-17 12:10:00,10.61,10.64,10.59,10.63,237200.0,8.572,8.5962,8.5559,8.5882,237200.0
2009-02-17 12:20:00,10.63,10.64,10.58,10.63,326400.0,8.5882,8.5962,8.5478,8.5882,326400.0
2009-02-17 12:30:00,10.63,10.65,10.61,10.63,152800.0,8.5882,8.6043,8.572,8.5882,152800.0
2009-02-17 12:40:00,10.63,10.65,10.6,10.61,533600.0,8.5882,8.6043,8.5639,8.572,533600.0
2009-02-17 12:50:00,10.61,10.65,10.6,10.65,257200.0,8.572,8.6043,8.5639,8.6043,257200.0
2009-02-17 13:00:00,10.65,10.65,10.58,10.58,223200.0,8.6043,8.6043,8.5478,8.5478,223200.0
2009-02-17 13:10:00,10.58,10.61,10.55,10.55,304800.0,8.5478,8.572,8.5235,8.5235,304800.0
2009-02-17 13:20:00,10.55,10.58,10.52,10.54,373200.0,8.5235,8.5478,8.4993,8.5155,373200.0
2009-02-17 13:30:00,10.54,10.55,10.51,10.53,383200.0,8.5155,8.5235,8.4912,8.5074,383200.0
2009-02-17 13:40:00,10.53,10.61,10.53,10.6,371200.0,8.5074,8.572,8.5074,8.5639,371200.0
2009-02-17 13:50:00,10.6,10.61,10.56,10.58,276800.0,8.5639,8.572,8.5316,8.5478,276800.0
2009-02-17 14:00:00,10.58,10.59,10.55,10.58,634000.0,8.5478,8.5559,8.5235,8.5478,634000.0
2009-02-17 14:10:00,10.57,10.59,10.53,10.54,538000.0,8.5397,8.5559,8.5074,8.5155,538000.0
2009-02-17 14:20:00,10.54,10.55,10.49,10.5,592000.0,8.5155,8.5235,8.4751,8.4831,592000.0
2009-02-17 14:30:00,10.5,10.56,10.49,10.56,765600.0,8.4831,8.5316,8.4751,8.5316,765600.0
2009-02-17 14:40:00,10.56,10.58,10.55,10.57,638800.0,8.5316,8.5478,8.5235,8.5397,638800.0
2009-02-17 14:50:00,10.57,10.59,10.54,10.56,486400.0,8.5397,8.5559,8.5155,8.5316,486400.0
2009-02-17 15:00:00,10.55,10.58,10.5,10.56,678400.0,8.5235,8.5478,8.4831,8.5316,678400.0
2009-02-17 15:10:00,10.56,10.59,10.53,10.53,657200.0,8.5316,8.5559,8.5074,8.5074,657200.0
2009-02-17 15:20:00,10.53,10.56,10.49,10.52,795600.0,8.5074,8.5316,8.4751,8.4993,795600.0
2009-02-17 15:30:00,10.52,10.64,10.52,10.61,1709600.0,8.4993,8.5962,8.4993,8.572,1709600.0
2009-02-17 15:40:00,10.61,10.62,10.52,10.52,1110400.0,8.572,8.5801,8.4993,8.4993,1110400.0
2009-02-17 15:50:00,10.52,10.54,10.48,10.49,1303200.0,8.4993,8.5155,8.467,8.4751,1303200.0
2009-02-18 09:30:00,10.58,10.62,10.49,10.55,637200.0,8.5478,8.5801,8.4751,8.5235,637200.0
2009-02-18 09:40:00,10.55,10.65,10.54,10.62,743200.0,8.5235,8.6043,8.5155,8.5801,743200.0
2009-02-18 09:50:00,10.61,10.69,10.58,10.58,637600.0,8.572,8.6366,8.5478,8.5478,637600.0
2009-02-18 10:00:00,10.58,10.65,10.51,10.53,747600.0,8.5478,8.6043,8.4912,8.5074,747600.0
2009-02-18 10:10:00,10.53,10.61,10.49,10.53,900400.0,8.5074,8.572,8.4751,8.5074,900400.0
2009-02-18 10:20:00,10.53,10.59,10.53,10.56,650800.0,8.5074,8.5559,8.5074,8.5316,650800.0
2009-02-18 10:30:00,10.56,10.74,10.56,10.6,1462800.0,8.5316,8.677,8.5316,8.5639,1462800.0
2009-02-18 10:40:00,10.6,10.67,10.54,10.63,675200.0,8.5639,8.6205,8.5155,8.5882,675200.0
2009-02-18 10:50:00,10.63,10.69,10.61,10.64,366400.0,8.5882,8.6366,8.572,8.5962,366400.0
2009-02-18 11:00:00,10.64,10.66,10.61,10.65,373600.0,8.5962,8.6124,8.572,8.6043,373600.0
2009-02-18 11:10:00,10.65,10.75,10.64,10.71,581200.0,8.6043,8.6851,8.5962,8.6528,581200.0
2009-02-18 11:20:00,10.71,10.81,10.7,10.78,577600.0,8.6528,8.7336,8.6447,8.7094,577600.0
2009-02-18 11:30:00,10.78,10.78,10.72,10.74,308400.0,8.7094,8.7094,8.6609,8.677,308400.0
2009-02-18 11:40:00,10.74,10.79,10.72,10.76,546000.0,8.677,8.7174,8.6609,8.6932,546000.0
2009-02-18 11:50:00,10.74,10.79,10.73,10.77,344000.0,8.677,8.7174,8.669,8.7013,344000.0
2009-02-18 12:00:00,10.77,10.82,10.77,10.81,314800.0,8.7013,8.7417,8.7013,8.7336,314800.0
2009-02-18 12:10:00,10.82,10.86,10.8,10.81,344000.0,8.7417,8.774,8.7255,8.7336,344000.0
2009-02-18 12:20:00,10.8,10.85,10.79,10.81,274000.0,8.7255,8.7659,8.7174,8.7336,274000.0
2009-02-18 12:30:00,10.81,10.87,10.78,10.78,419600.0,8.7336,8.7821,8.7094,8.7094,419600.0
2009-02-18 12:40:00,10.78,10.84,10.78,10.79,392800.0,8.7094,8.7578,8.7094,8.7174,392800.0
2009-02-18 12:50:00,10.78,10.84,10.75,10.84,384000.0,8.7094,8.7578,8.6851,8.7578,384000.0
2009-02-18 13:00:00,10.83,10.87,10.79,10.81,303600.0,8.7498,8.7821,8.7174,8.7336,303600.0
2009-02-18 13:10:00,10.81,10.85,10.8,10.82,250400.0,8.7336,8.7659,8.7255,8.7417,250400.0
2009-02-18 13:20:00,10.81,10.88,10.8,10.86,488800.0,8.7336,8.7901,8.7255,8.774,488800.0
2009-02-18 13:30:00,10.86,10.86,10.78,10.8,564000.0,8.774,8.774,8.7094,8.7255,564000.0
2009-02-18 13:40:00,10.79,10.83,10.76,10.81,321200.0,8.7174,8.7498,8.6932,8.7336,321200.0
2009-02-18 13:50:00,10.81,10.83,10.79,10.81,502800.0,8.7336,8.7498,8.7174,8.7336,502800.0
2009-02-18 14:00:00,10.81,10.86,10.79,10.85,485200.0,8.7336,8.774,8.7174,8.7659,485200.0
2009-02-18 14:10:00,10.85,10.86,10.75,10.79,490000.0,8.7659,8.774,8.6851,8.7174,490000.0
2009-02-18 14:20:00,10.79,10.86,10.79,10.85,528000.0,8.7174,8.774,8.7174,8.7659,528000.0
2009-02-18 14:30:00,10.86,10.89,10.8,10.82,493600.0,8.774,8.7982,8.7255,8.7417,493600.0
2009-02-18 14:40:00,10.82,10.86,10.8,10.85,488400.0,8.7417,8.774,8.7255,8.7659,488400.0
2009-02-18 14:50:00,10.85,10.94,10.82,10.94,879600.0,8.7659,8.8386,8.7417,8.8386,879600.0
2009-02-18 15:00:00,10.94,10.98,10.9,10.9,860800.0,8.8386,8.8709,8.8063,8.8063,860800.0
2009-02-18 15:10:00,10.9,10.98,10.9,10.96,694000.0,8.8063,8.8709,8.8063,8.8548,694000.0
2009-02-18 15:20:00,10.95,10.99,10.89,10.91,627600.0,8.8467,8.879,8.7982,8.8144,627600.0
2009-02-18 15:30:00,10.92,10.94,10.87,10.89,766000.0,8.8225,8.8386,8.7821,8.7982,766000.0
2009-02-18 15:40:00,10.9,10.95,10.87,10.89,959600.0,8.8063,8.8467,8.7821,8.7982,959600.0
2009-02-18 15:50:00,10.89,10.91,10.87,10.88,1318800.0,8.7982,8.8144,8.7821,8.7901,1318800.0
2009-02-19 09:30:00,10.99,11.06,10.94,10.98,354800.0,8.879,8.9356,8.8386,8.8709,354800.0
2009-02-19 09:40:00,10.97,11.1,10.97,11.0,259600.0,8.8629,8.9679,8.8629,8.8871,259600.0
2009-02-19 09:50:00,10.99,11.0,10.89,10.9,632400.0,8.879,8.8871,8.7982,8.8063,632400.0
2009-02-19 10:00:00,10.9,10.91,10.82,10.84,339200.0,8.8063,8.8144,8.7417,8.7578,339200.0
2009-02-19 10:10:00,10.84,10.88,10.8,10.81,236800.0,8.7578,8.7901,8.7255,8.7336,236800.0
2009-02-19 10:20:00,10.81,10.85,10.79,10.84,186800.0,8.7336,8.7659,8.7174,8.7578,186800.0
2009-02-19 10:30:00,10.84,10.85,10.8,10.81,201600.0,8.7578,8.7659,8.7255,8.7336,201600.0
2009-02-19 10:40:00,10.81,10.84,10.79,10.81,279600.0,8.7336,8.7578,8.7174,8.7336,279600.0
2009-02-19 10:50:00,10.81,10.82,10.76,10.76,395600.0,8.7336,8.7417,8.6932,8.6932,395600.0
2009-02-19 11:00:00,10.76,10.81,10.75,10.81,601200.0,8.6932,8.7336,8.6851,8.7336,601200.0
2009-02-19 11:10:00,10.81,10.84,10.79,10.79,426800.0,8.7336,8.7578,8.7174,8.7174,426800.0
2009-02-19 11:20:00,10.79,10.8,10.73,10.76,336800.0,8.7174,8.7255,8.669,8.6932,336800.0
2009-02-19 11:30:00,10.76,10.78,10.74,10.78,215600.0,8.6932,8.7094,8.677,8.7094,215600.0
2009-02-19 11:40:00,10.78,10.79,10.7,10.71,268000.0,8.7094,8.7174,8.6447,8.6528,268000.0
2009-02-19 11:50:00,10.71,10.72,10.65,10.66,291600.0,8.6528,8.6609,8.6043,8.6124,291600.0
2009-02-19 12:00:00,10.66,10.69,10.62,10.68,171600.0,8.6124,8.6366,8.5801,8.6286,171600.0
2009-02-19 12:10:00,10.68,10.68,10.59,10.65,218800.0,8.6286,8.6286,8.5559,8.6043,218800.0
2009-02-19 12:20:00,10.65,10.7,10.64,10.68,120000.0,8.6043,8.6447,8.5962,8.6286,120000.0
2009-02-19 12:30:00,10.68,10.72,10.67,10.71,150800.0,8.6286,8.6609,8.6205,8.6528,150800.0
2009-02-19 12:40:00,10.71,10.72,10.7,10.71,247200.0,8.6528,8.6609,8.6447,8.6528,247200.0
2009-02-19 12:50:00,10.71,10.74,10.7,10.72,178400.0,8.6528,8.677,8.6447,8.6609,178400.0
2009-02-19 13:00:00,10.72,10.8,10.71,10.8,180000.0,8.6609,8.7255,8.6528,8.7255,180000.0
2009-02-19 13:10:00,10.8,10.81,10.77,10.79,123200.0,8.7255,8.7336,8.7013,8.7174,123200.0
2009-02-19 13:20:00,10.79,10.81,10.76,10.8,227200.0,8.7174,8.7336,8.6932,8.7255,227200.0
2009-02-19 13:30:00,10.8,10.8,10.76,10.76,104800.0,8.7255,8.7255,8.6932,8.6932,104800.0
2009-02-19 13:40:00,10.76,10.77,10.74,10.76,154800.0,8.6932,8.7013,8.677,8.6932,154800.0
2009-02-19 13:50:00,10.76,10.77,10.73,10.74,121200.0,8.6932,8.7013,8.669,8.677,121200.0
2009-02-19 14:00:00,10.74,10.74,10.72,10.73,132800.0,8.677,8.677,8.6609,8.669,132800.0
2009-02-19 14:10:00,10.74,10.74,10.66,10.67,196800.0,8.677,8.677,8.6124,8.6205,196800.0
2009-02-19 14:20:00,10.67,10.71,10.67,10.71,198400.0,8.6205,8.6528,8.6205,8.6528,198400.0
2009-02-19 14:30:00,10.71,10.72,10.68,10.72,240800.0,8.6528,8.6609,8.6286,8.6609,240800.0
2009-02-19 14:40:00,10.72,10.74,10.68,10.68,282400.0,8.6609,8.677,8.6286,8.6286,282400.0
2009-02-19 14:50:00,10.68,10.8,10.66,10.71,544400.0,8.6286,8.7255,8.6124,8.6528,544400.0
2009-02-19 15:00:00,10.71,10.73,10.69,10.7,297200.0,8.6528,8.669,8.6366,8.6447,297200.0
2009-02-19 15:10:00,10.7,10.7,10.65,10.67,288000.0,8.6447,8.6447,8.6043,8.6205,288000.0
2009-02-19 15:20:00,10.67,10.74,10.67,10.72,364800.0,8.6205,8.677,8.6205,8.6609,364800.0
2009-02-19 15:30:00,10.73,10.74,10.65,10.65,562800.0,8.669,8.677,8.6043,8.6043,562800.0
2009-02-19 15:40:00,10.65,10.78,10.65,10.74,745600.0,8.6043,8.7094,8.6043,8.677,745600.0
2009-02-19 15:50:00,10.74,10.76,10.68,10.7,1074400.0,8.677,8.6932,8.6286,8.6447,1074400.0
2009-02-20 09:30:00,10.52,10.72,10.48,10.66,1264400.0,8.4993,8.6609,8.467,8.6124,1264400.0
2009-02-20 09:40:00,10.66,10.72,10.63,10.71,200400.0,8.6124,8.6609,8.5882,8.6528,200400.0
2009-02-20 09:50:00,10.71,10.8,10.69,10.79,265200.0,8.6528,8.7255,8.6366,8.7174,265200.0
2009-02-20 10:00:00,10.79,10.81,10.72,10.77,382400.0,8.7174,8.7336,8.6609,8.7013,382400.0
2009-02-20 10:10:00,10.77,10.8,10.74,10.75,161600.0,8.7013,8.7255,8.677,8.6851,161600.0
2009-02-20 10:20:00,10.75,10.77,10.69,10.74,254000.0,8.6851,8.7013,8.6366,8.677,254000.0
2009-02-20 10:30:00,10.73,10.74,10.68,10.7,218800.0,8.669,8.677,8.6286,8.6447,218800.0
2009-02-20 10:40:00,10.7,10.73,10.67,10.69,183200.0,8.6447,8.669,8.6205,8.6366,183200.0
2009-02-20 10:50:00,10.7,10.7,10.63,10.65,189600.0,8.6447,8.6447,8.5882,8.6043,189600.0
2009-02-20 11:00:00,10.65,10.67,10.6,10.62,209600.0,8.6043,8.6205,8.5639,8.5801,209600.0
2009-02-20 11:10:00,10.61,10.65,10.57,10.65,266400.0,8.572,8.6043,8.5397,8.6043,266400.0
2009-02-20 11:20:00,10.65,10.68,10.61,10.62,246400.0,8.6043,8.6286,8.572,8.5801,246400.0
2009-02-20 11:30:00,10.62,10.68,10.57,10.68,331600.0,8.5801,8.6286,8.5397,8.6286,331600.0
2009-02-20 11:40:00,10.67,10.68,10.63,10.67,165600.0,8.6205,8.6286,8.5882,8.6205,165600.0
2009-02-20 11:50:00,10.67,10.68,10.63,10.65,135200.0,8.6205,8.6286,8.5882,8.6043,135200.0
2009-02-20 12:00:00,10.65,10.67,10.62,10.66,167200.0,8.6043,8.6205,8.5801,8.6124,167200.0
2009-02-20 12:10:00,10.65,10.69,10.63,10.65,98800.0,8.6043,8.6366,8.5882,8.6043,98800.0
2009-02-20 12:20:00,10.65,10.67,10.63,10.65,127200.0,8.6043,8.6205,8.5882,8.6043,127200.0
2009-02-20 12:30:00,10.65,10.67,10.63,10.66,153600.0,8.6043,8.6205,8.5882,8.6124,153600.0
2009-02-20 12:40:00,10.66,10.66,10.59,10.59,212000.0,8.6124,8.6124,8.5559,8.5559,212000.0
2009-02-20 12:50:00,10.6,10.63,10.57,10.61,241600.0,8.5639,8.5882,8.5397,8.572,241600.0
2009-02-20 13:00:00,10.61,10.61,10.55,10.56,171600.0,8.572,8.572,8.5235,8.5316,171600.0
2009-02-20 13:10:00,10.56,10.58,10.53,10.55,200000.0,8.5316,8.5478,8.5074,8.5235,200000.0
2009-02-20 13:20:00,10.55,10.58,10.53,10.56,295200.0,8.5235,8.5478,8.5074,8.5316,295200.0
2009-02-20 13:30:00,10.56,10.63,10.55,10.62,243200.0,8.5316,8.5882,8.5235,8.5801,243200.0
2009-02-20 13:40:00,10.63,10.65,10.61,10.63,213200.0,8.5882,8.6043,8.572,8.5882,213200.0
2009-02-20 13:50:00,10.64,10.68,10.63,10.64,199200.0,8.5962,8.6286,8.5882,8.5962,199200.0
2009-02-20 14:00:00,10.64,10.65,10.61,10.65,121600.0,8.5962,8.6043,8.572,8.6043,121600.0
2009-02-20 14:10:00,10.64,10.72,10.6,10.69,296400.0,8.5962,8.6609,8.5639,8.6366,296400.0
2009-02-20 14:20:00,10.69,10.81,10.67,10.68,349600.0,8.6366,8.7336,8.6205,8.6286,349600.0
2009-02-20 14:30:00,10.68,10.78,10.68,10.77,350400.0,8.6286,8.7094,8.6286,8.7013,350400.0
2009-02-20 14:40:00,10.77,10.8,10.7,10.79,407200.0,8.7013,8.7255,8.6447,8.7174,407200.0
2009-02-20 14:50:00,10.79,10.84,10.71,10.74,414800.0,8.7174,8.7578,8.6528,8.677,414800.0
2009-02-20 15:00:00,10.73,10.77,10.67,10.74,465600.0,8.669,8.7013,8.6205,8.677,465600.0
2009-02-20 15:10:00,10.74,10.76,10.7,10.75,406000.0,8.677,8.6932,8.6447,8.6851,406000.0
2009-02-20 15:20:00,10.75,10.76,10.66,10.68,307200.0,8.6851,8.6932,8.6124,8.6286,307200.0
2009-02-20 15:30:00,10.68,10.76,10.64,10.74,354400.0,8.6286,8.6932,8.5962,8.677,354400.0
2009-02-20 15:40:00,10.73,10.75,10.66,10.72,560800.0,8.669,8.6851,8.6124,8.6609,560800.0
2009-02-20 15:50:00,10.72,10.76,10.69,10.74,831600.0,8.6609,8.6932,8.6366,8.677,831600.0
2009-02-23 09:30:00,10.86,10.97,10.81,10.95,399200.0,8.774,8.8629,8.7336,8.8467,399200.0
2009-02-23 09:40:00,10.95,10.95,10.75,10.78,246400.0,8.8467,8.8467,8.6851,8.7094,246400.0
2009-02-23 09:50:00,10.78,10.81,10.7,10.7,217200.0,8.7094,8.7336,8.6447,8.6447,217200.0
2009-02-23 10:00:00,10.7,10.78,10.67,10.7,273200.0,8.6447,8.7094,8.6205,8.6447,273200.0
2009-02-23 10:10:00,10.7,10.72,10.65,10.67,157600.0,8.6447,8.6609,8.6043,8.6205,157600.0
2009-02-23 10:20:00,10.67,10.7,10.65,10.67,211200.0,8.6205,8.6447,8.6043,8.6205,211200.0
2009-02-23 10:30:00,10.67,10.67,10.6,10.63,192800.0,8.6205,8.6205,8.5639,8.5882,192800.0
2009-02-23 10:40:00,10.65,10.69,10.61,10.67,114400.0,8.6043,8.6366,8.572,8.6205,114400.0
2009-02-23 10:50:00,10.67,10.68,10.57,10.57,119600.0,8.6205,8.6286,8.5397,8.5397,119600.0
2009-02-23 11:00:00,10.58,10.59,10.55,10.56,126800.0,8.5478,8.5559,8.5235,8.5316,126800.0
2009-02-23 11:10:00,10.56,10.59,10.52,10.53,177200.0,8.5316,8.5559,8.4993,8.5074,177200.0
2009-02-23 11:20:00,10.53,10.56,10.51,10.53,243200.0,8.5074,8.5316,8.4912,8.5074,243200.0
2009-02-23 11:30:00,10.53,10.58,10.49,10.54,333600.0,8.5074,8.5478,8.4751,8.5155,333600.0
2009-02-23 11:40:00,10.54,10.54,10.5,10.53,116800.0,8.5155,8.5155,8.4831,8.5074,116800.0
2009-02-23 11:50:00,10.53,10.56,10.49,10.5,194800.0,8.5074,8.5316,8.4751,8.4831,194800.0
2009-02-23 12:00:00,10.49,10.5,10.47,10.49,195200.0,8.4751,8.4831,8.4589,8.4751,195200.0
2009-02-23 12:10:00,10.5,10.55,10.49,10.52,104000.0,8.4831,8.5235,8.4751,8.4993,104000.0
2009-02-23 12:20:00,10.52,10.58,10.52,10.55,168000.0,8.4993,8.5478,8.4993,8.5235,168000.0
2009-02-23 12:30:00,10.55,10.58,10.53,10.57,127600.0,8.5235,8.5478,8.5074,8.5397,127600.0
2009-02-23 12:40:00,10.57,10.58,10.48,10.51,548000.0,8.5397,8.5478,8.467,8.4912,548000.0
2009-02-23 12:50:00,10.5,10.52,10.46,10.46,364800.0,8.4831,8.4993,8.4508,8.4508,364800.0
2009-02-23 13:00:00,10.46,10.56,10.46,10.56,207200.0,8.4508,8.5316,8.4508,8.5316,207200.0
2009-02-23 13:10:00,10.56,10.57,10.54,10.54,82000.0,8.5316,8.5397,8.5155,8.5155,82000.0
2009-02-23 13:20:00,10.54,10.57,10.54,10.55,105200.0,8.5155,8.5397,8.5155,8.5235,105200.0
2009-02-23 13:30:00,10.55,10.56,10.49,10.53,144000.0,8.5235,8.5316,8.4751,8.5074,144000.0
2009-02-23 13:40:00,10.54,10.55,10.46,10.5,180000.0,8.5155,8.5235,8.4508,8.4831,180000.0
2009-02-23 13:50:00,10.51,10.52,10.49,10.5,214400.0,8.4912,8.4993,8.4751,8.4831,214400.0
2009-02-23 14:00:00,10.49,10.55,10.49,10.49,300800.0,8.4751,8.5235,8.4751,8.4751,300800.0
2009-02-23 14:10:00,10.49,10.57,10.45,10.54,180400.0,8.4751,8.5397,8.4427,8.5155,180400.0
2009-02-23 14:20:00,10.54,10.56,10.51,10.55,208400.0,8.5155,8.5316,8.4912,8.5235,208400.0
2009-02-23 14:30:00,10.55,10.56,10.49,10.53,187600.0,8.5235,8.5316,8.4751,8.5074,187600.0
2009-02-23 14:40:00,10.53,10.54,10.48,10.49,314800.0,8.5074,8.5155,8.467,8.4751,314800.0
2009-02-23 14:50:00,10.49,10.5,10.42,10.43,560000.0,8.4751,8.4831,8.4185,8.4266,560000.0
2009-02-23 15:00:00,10.43,10.47,10.4,10.44,436400.0,8.4266,8.4589,8.4023,8.4347,436400.0
2009-02-23 15:10:00,10.44,10.47,10.41,10.43,373200.0,8.4347,8.4589,8.4104,8.4266,373200.0
2009-02-23 15:20:00,10.44,10.45,10.38,10.41,458400.0,8.4347,8.4427,8.3862,8.4104,458400.0
2009-02-23 15:30:00,10.41,10.49,10.41,10.46,682000.0,8.4104,8.4751,8.4104,8.4508,682000.0
2009-02-23 15:40:00,10.46,10.47,10.36,10.37,1029600.0,8.4508,8.4589,8.37,8.3781,1029600.0
2009-02-23 15:50:00,10.37,10.44,10.35,10.41,1141200.0,8.3781,8.4347,8.3619,8.4104,1141200.0
2009-02-24 09:30:00,10.41,10.49,10.3,10.4,706800.0,8.4104,8.4751,8.3216,8.4023,706800.0
2009-02-24 09:40:00,10.41,10.43,10.33,10.36,304400.0,8.4104,8.4266,8.3458,8.37,304400.0
2009-02-24 09:50:00,10.36,10.4,10.26,10.31,374800.0,8.37,8.4023,8.2892,8.3296,374800.0
2009-02-24 10:00:00,10.31,10.34,10.12,10.32,503600.0,8.3296,8.3539,8.1761,8.3377,503600.0
2009-02-24 10:10:00,10.31,10.36,10.26,10.31,242000.0,8.3296,8.37,8.2892,8.3296,242000.0
2009-02-24 10:20:00,10.3,10.37,10.28,10.36,303200.0,8.3216,8.3781,8.3054,8.37,303200.0
2009-02-24 10:30:00,10.35,10.45,10.35,10.42,394000.0,8.3619,8.4427,8.3619,8.4185,394000.0
2009-02-24 10:40:00,10.41,10.53,10.4,10.49,337200.0,8.4104,8.5074,8.4023,8.4751,337200.0
2009-02-24 10:50:00,10.49,10.51,10.45,10.48,164800.0,8.4751,8.4912,8.4427,8.467,164800.0
2009-02-24 11:00:00,10.48,10.52,10.45,10.48,309600.0,8.467,8.4993,8.4427,8.467,309600.0
2009-02-24 11:10:00,10.48,10.53,10.46,10.49,284000.0,8.467,8.5074,8.4508,8.4751,284000.0
2009-02-24 11:20:00,10.49,10.54,10.48,10.5,350000.0,8.4751,8.5155,8.467,8.4831,350000.0
2009-02-24 11:30:00,10.5,10.52,10.48,10.51,274800.0,8.4831,8.4993,8.467,8.4912,274800.0
2009-02-24 11:40:00,10.5,10.54,10.47,10.48,370800.0,8.4831,8.5155,8.4589,8.467,370800.0
2009-02-24 11:50:00,10.47,10.49,10.44,10.45,272800.0,8.4589,8.4751,8.4347,8.4427,272800.0
2009-02-24 12:00:00,10.45,10.51,10.44,10.45,176800.0,8.4427,8.4912,8.4347,8.4427,176800.0
2009-02-24 12:10:00,10.45,10.46,10.4,10.41,327200.0,8.4427,8.4508,8.4023,8.4104,327200.0
2009-02-24 12:20:00,10.41,10.44,10.4,10.44,151200.0,8.4104,8.4347,8.4023,8.4347,151200.0
2009-02-24 12:30:00,10.43,10.49,10.43,10.45,182400.0,8.4266,8.4751,8.4266,8.4427,182400.0
2009-02-24 12:40:00,10.45,10.49,10.44,10.48,120000.0,8.4427,8.4751,8.4347,8.467,120000.0
2009-02-24 12:50:00,10.47,10.51,10.46,10.48,117600.0,8.4589,8.4912,8.4508,8.467,117600.0
2009-02-24 13:00:00,10.49,10.51,10.44,10.5,289600.0,8.4751,8.4912,8.4347,8.4831,289600.0
2009-02-24 13:10:00,10.49,10.5,10.42,10.45,176000.0,8.4751,8.4831,8.4185,8.4427,176000.0
2009-02-24 13:20:00,10.45,10.58,10.45,10.58,183200.0,8.4427,8.5478,8.4427,8.5478,183200.0
2009-02-24 13:30:00,10.58,10.63,10.57,10.61,328400.0,8.5478,8.5882,8.5397,8.572,328400.0
2009-02-24 13:40:00,10.61,10.64,10.56,10.59,304400.0,8.572,8.5962,8.5316,8.5559,304400.0
2009-02-24 13:50:00,10.58,10.68,10.58,10.67,216800.0,8.5478,8.6286,8.5478,8.6205,216800.0
2009-02-24 14:00:00,10.67,10.68,10.63,10.63,166400.0,8.6205,8.6286,8.5882,8.5882,166400.0
2009-02-24 14:10:00,10.63,10.7,10.58,10.69,283600.0,8.5882,8.6447,8.5478,8.6366,283600.0
2009-02-24 14:20:00,10.69,10.7,10.66,10.68,132400.0,8.6366,8.6447,8.6124,8.6286,132400.0
2009-02-24 14:30:00,10.67,10.69,10.63,10.65,264000.0,8.6205,8.6366,8.5882,8.6043,264000.0
2009-02-24 14:40:00,10.65,10.68,10.61,10.64,268000.0,8.6043,8.6286,8.572,8.5962,268000.0
2009-02-24 14:50:00,10.64,10.68,10.6,10.66,182000.0,8.5962,8.6286,8.5639,8.6124,182000.0
2009-02-24 15:00:00,10.65,10.72,10.65,10.72,224400.0,8.6043,8.6609,8.6043,8.6609,224400.0
2009-02-24 15:10:00,10.71,10.78,10.7,10.78,265600.0,8.6528,8.7094,8.6447,8.7094,265600.0
2009-02-24 15:20:00,10.77,10.78,10.74,10.75,463600.0,8.7013,8.7094,8.677,8.6851,463600.0
2009-02-24 15:30:00,10.75,10.76,10.69,10.72,383200.0,8.6851,8.6932,8.6366,8.6609,383200.0
2009-02-24 15:40:00,10.72,10.76,10.71,10.75,653600.0,8.6609,8.6932,8.6528,8.6851,653600.0
2009-02-24 15:50:00,10.76,10.77,10.72,10.72,1131200.0,8.6932,8.7013,8.6609,8.6609,1131200.0
2009-02-25 09:30:00,10.66,10.75,10.63,10.7,311200.0,8.6124,8.6851,8.5882,8.6447,311200.0
2009-02-25 09:40:00,10.7,10.71,10.59,10.65,388000.0,8.6447,8.6528,8.5559,8.6043,388000.0
2009-02-25 09:50:00,10.65,10.68,10.63,10.65,326400.0,8.6043,8.6286,8.5882,8.6043,326400.0
2009-02-25 10:00:00,10.65,10.65,10.51,10.54,851200.0,8.6043,8.6043,8.4912,8.5155,851200.0
2009-02-25 10:10:00,10.55,10.55,10.5,10.54,326800.0,8.5235,8.5235,8.4831,8.5155,326800.0
2009-02-25 10:20:00,10.55,10.62,10.55,10.6,413200.0,8.5235,8.5801,8.5235,8.5639,413200.0
2009-02-25 10:30:00,10.59,10.6,10.52,10.54,283200.0,8.5559,8.5639,8.4993,8.5155,283200.0
2009-02-25 10:40:00,10.54,10.55,10.46,10.49,448800.0,8.5155,8.5235,8.4508,8.4751,448800.0
2009-02-25 10:50:00,10.49,10.52,10.47,10.51,439600.0,8.4751,8.4993,8.4589,8.4912,439600.0
2009-02-25 11:00:00,10.51,10.54,10.49,10.54,232000.0,8.4912,8.5155,8.4751,8.5155,232000.0
2009-02-25 11:10:00,10.53,10.53,10.49,10.51,314400.0,8.5074,8.5074,8.4751,8.4912,314400.0
2009-02-25 11:20:00,10.5,10.6,10.49,10.56,494000.0,8.4831,8.5639,8.4751,8.5316,494000.0
2009-02-25 11:30:00,10.57,10.59,10.54,10.54,301600.0,8.5397,8.5559,8.5155,8.5155,301600.0
2009-02-25 11:40:00,10.53,10.61,10.52,10.56,503200.0,8.5074,8.572,8.4993,8.5316,503200.0
2009-02-25 11:50:00,10.56,10.58,10.49,10.52,452000.0,8.5316,8.5478,8.4751,8.4993,452000.0
2009-02-25 12:00:00,10.52,10.55,10.48,10.5,313200.0,8.4993,8.5235,8.467,8.4831,313200.0
2009-02-25 12:10:00,10.51,10.52,10.44,10.45,191600.0,8.4912,8.4993,8.4347,8.4427,191600.0
2009-02-25 12:20:00,10.45,10.49,10.44,10.47,115600.0,8.4427,8.4751,8.4347,8.4589,115600.0
2009-02-25 12:30:00,10.47,10.59,10.45,10.47,406400.0,8.4589,8.5559,8.4427,8.4589,406400.0
2009-02-25 12:40:00,10.47,10.47,10.43,10.45,172000.0,8.4589,8.4589,8.4266,8.4427,172000.0
2009-02-25 12:50:00,10.45,10.46,10.42,10.44,207200.0,8.4427,8.4508,8.4185,8.4347,207200.0
2009-02-25 13:00:00,10.43,10.49,10.42,10.45,276000.0,8.4266,8.4751,8.4185,8.4427,276000.0
2009-02-25 13:10:00,10.45,10.46,10.42,10.45,128000.0,8.4427,8.4508,8.4185,8.4427,128000.0
2009-02-25 13:20:00,10.45,10.45,10.4,10.43,162400.0,8.4427,8.4427,8.4023,8.4266,162400.0
2009-02-25 13:30:00,10.43,10.5,10.42,10.47,203200.0,8.4266,8.4831,8.4185,8.4589,203200.0
2009-02-25 13:40:00,10.47,10.54,10.47,10.53,196400.0,8.4589,8.5155,8.4589,8.5074,196400.0
2009-02-25 13:50:00,10.53,10.59,10.5,10.57,402000.0,8.5074,8.5559,8.4831,8.5397,402000.0
2009-02-25 14:00:00,10.58,10.59,10.44,10.47,426400.0,8.5478,8.5559,8.4347,8.4589,426400.0
2009-02-25 14:10:00,10.47,10.49,10.39,10.42,408400.0,8.4589,8.4751,8.3943,8.4185,408400.0
2009-02-25 14:20:00,10.42,10.51,10.39,10.5,276000.0,8.4185,8.4912,8.3943,8.4831,276000.0
2009-02-25 14:30:00,10.49,10.52,10.47,10.5,238400.0,8.4751,8.4993,8.4589,8.4831,238400.0
2009-02-25 14:40:00,10.5,10.56,10.49,10.51,295200.0,8.4831,8.5316,8.4751,8.4912,295200.0
2009-02-25 14:50:00,10.51,10.57,10.51,10.54,317200.0,8.4912,8.5397,8.4912,8.5155,317200.0
2009-02-25 15:00:00,10.53,10.63,10.52,10.62,506400.0,8.5074,8.5882,8.4993,8.5801,506400.0
2009-02-25 15:10:00,10.62,10.75,10.57,10.73,604000.0,8.5801,8.6851,8.5397,8.669,604000.0
2009-02-25 15:20:00,10.73,10.79,10.71,10.74,491600.0,8.669,8.7174,8.6528,8.677,491600.0
2009-02-25 15:30:00,10.74,10.77,10.7,10.71,442400.0,8.677,8.7013,8.6447,8.6528,442400.0
2009-02-25 15:40:00,10.71,10.71,10.6,10.62,708400.0,8.6528,8.6528,8.5639,8.5801,708400.0
2009-02-25 15:50:00,10.62,10.63,10.51,10.54,1069200.0,8.5801,8.5882,8.4912,8.5155,1069200.0
2009-02-26 09:30:00,10.63,10.63,10.54,10.55,360000.0,8.5882,8.5882,8.5155,8.5235,360000.0
2009-02-26 09:40:00,10.55,10.56,10.4,10.42,405200.0,8.5235,8.5316,8.4023,8.4185,405200.0
2009-02-26 09:50:00,10.41,10.46,10.35,10.39,359200.0,8.4104,8.4508,8.3619,8.3943,359200.0
2009-02-26 10:00:00,10.4,10.49,10.38,10.46,222800.0,8.4023,8.4751,8.3862,8.4508,222800.0
2009-02-26 10:10:00,10.47,10.47,10.42,10.47,144000.0,8.4589,8.4589,8.4185,8.4589,144000.0
2009-02-26 10:20:00,10.47,10.56,10.47,10.52,204400.0,8.4589,8.5316,8.4589,8.4993,204400.0
2009-02-26 10:30:00,10.53,10.56,10.46,10.52,208000.0,8.5074,8.5316,8.4508,8.4993,208000.0
2009-02-26 10:40:00,10.52,10.54,10.47,10.47,230400.0,8.4993,8.5155,8.4589,8.4589,230400.0
2009-02-26 10:50:00,10.46,10.47,10.4,10.46,159600.0,8.4508,8.4589,8.4023,8.4508,159600.0
2009-02-26 11:00:00,10.45,10.47,10.39,10.43,223600.0,8.4427,8.4589,8.3943,8.4266,223600.0
2009-02-26 11:10:00,10.44,10.48,10.43,10.48,185200.0,8.4347,8.467,8.4266,8.467,185200.0
2009-02-26 11:20:00,10.48,10.5,10.45,10.45,94000.0,8.467,8.4831,8.4427,8.4427,94000.0
2009-02-26 11:30:00,10.45,10.48,10.44,10.46,127600.0,8.4427,8.467,8.4347,8.4508,127600.0
2009-02-26 11:40:00,10.46,10.46,10.38,10.42,138000.0,8.4508,8.4508,8.3862,8.4185,138000.0
2009-02-26 11:50:00,10.43,10.44,10.39,10.4,155200.0,8.4266,8.4347,8.3943,8.4023,155200.0
2009-02-26 12:00:00,10.41,10.43,10.4,10.42,132000.0,8.4104,8.4266,8.4023,8.4185,132000.0
2009-02-26 12:10:00,10.42,10.42,10.39,10.41,150000.0,8.4185,8.4185,8.3943,8.4104,150000.0
2009-02-26 12:20:00,10.41,10.42,10.36,10.37,207600.0,8.4104,8.4185,8.37,8.3781,207600.0
2009-02-26 12:30:00,10.37,10.41,10.36,10.4,179600.0,8.3781,8.4104,8.37,8.4023,179600.0
2009-02-26 12:40:00,10.39,10.4,10.37,10.4,141600.0,8.3943,8.4023,8.3781,8.4023,141600.0
2009-02-26 12:50:00,10.4,10.4,10.33,10.34,214800.0,8.4023,8.4023,8.3458,8.3539,214800.0
2009-02-26 13:00:00,10.35,10.35,10.28,10.29,212800.0,8.3619,8.3619,8.3054,8.3135,212800.0
2009-02-26 13:10:00,10.29,10.31,10.25,10.29,283600.0,8.3135,8.3296,8.2812,8.3135,283600.0
2009-02-26 13:20:00,10.3,10.33,10.27,10.3,281200.0,8.3216,8.3458,8.2973,8.3216,281200.0
2009-02-26 13:30:00,10.3,10.34,10.27,10.33,369200.0,8.3216,8.3539,8.2973,8.3458,369200.0
2009-02-26 13:40:00,10.33,10.4,10.33,10.38,254000.0,8.3458,8.4023,8.3458,8.3862,254000.0
2009-02-26 13:50:00,10.37,10.39,10.33,10.37,168000.0,8.3781,8.3943,8.3458,8.3781,168000.0
2009-02-26 14:00:00,10.36,10.37,10.29,10.31,223200.0,8.37,8.3781,8.3135,8.3296,223200.0
2009-02-26 14:10:00,10.31,10.36,10.3,10.35,181200.0,8.3296,8.37,8.3216,8.3619,181200.0
2009-02-26 14:20:00,10.36,10.38,10.32,10.34,383200.0,8.37,8.3862,8.3377,8.3539,383200.0
2009-02-26 14:30:00,10.34,10.34,10.28,10.33,340000.0,8.3539,8.3539,8.3054,8.3458,340000.0
2009-02-26 14:40:00,10.33,10.36,10.31,10.34,414400.0,8.3458,8.37,8.3296,8.3539,414400.0
2009-02-26 14:50:00,10.33,10.35,10.28,10.31,628800.0,8.3458,8.3619,8.3054,8.3296,628800.0
2009-02-26 15:00:00,10.3,10.34,10.26,10.31,416800.0,8.3216,8.3539,8.2892,8.3296,416800.0
2009-02-26 15:10:00,10.31,10.32,10.26,10.27,712400.0,8.3296,8.3377,8.2892,8.2973,712400.0
2009-02-26 15:20:00,10.27,10.32,10.25,10.28,695600.0,8.2973,8.3377,8.2812,8.3054,695600.0
2009-02-26 15:30:00,10.28,10.35,10.26,10.32,505200.0,8.3054,8.3619,8.2892,8.3377,505200.0
2009-02-26 15:40:00,10.31,10.38,10.31,10.36,691600.0,8.3296,8.3862,8.3296,8.37,691600.0
2009-02-26 15:50:00,10.36,10.36,10.25,10.26,999600.0,8.37,8.37,8.2812,8.2892,999600.0
2009-02-27 09:30:00,10.06,10.21,10.02,10.19,585200.0,8.1277,8.2488,8.0953,8.2327,585200.0
2009-02-27 09:40:00,10.2,10.3,10.2,10.26,606000.0,8.2408,8.3216,8.2408,8.2892,606000.0
2009-02-27 09:50:00,10.25,10.44,10.24,10.4,488400.0,8.2812,8.4347,8.2731,8.4023,488400.0
2009-02-27 10:00:00,10.4,10.45,10.34,10.34,547200.0,8.4023,8.4427,8.3539,8.3539,547200.0
2009-02-27 10:10:00,10.34,10.41,10.34,10.41,350800.0,8.3539,8.4104,8.3539,8.4104,350800.0
2009-02-27 10:20:00,10.41,10.48,10.39,10.41,708000.0,8.4104,8.467,8.3943,8.4104,708000.0
2009-02-27 10:30:00,10.4,10.46,10.39,10.44,462800.0,8.4023,8.4508,8.3943,8.4347,462800.0
2009-02-27 10:40:00,10.44,10.46,10.38,10.44,460400.0,8.4347,8.4508,8.3862,8.4347,460400.0
2009-02-27 10:50:00,10.44,10.49,10.32,10.35,600800.0,8.4347,8.4751,8.3377,8.3619,600800.0
2009-02-27 11:00:00,10.35,10.45,10.34,10.45,664000.0,8.3619,8.4427,8.3539,8.4427,664000.0
2009-02-27 11:10:00,10.45,10.47,10.41,10.45,358800.0,8.4427,8.4589,8.4104,8.4427,358800.0
2009-02-27 11:20:00,10.44,10.51,10.44,10.5,306000.0,8.4347,8.4912,8.4347,8.4831,306000.0
2009-02-27 11:30:00,10.5,10.52,10.45,10.47,252000.0,8.4831,8.4993,8.4427,8.4589,252000.0
2009-02-27 11:40:00,10.48,10.55,10.47,10.5,352400.0,8.467,8.5235,8.4589,8.4831,352400.0
2009-02-27 11:50:00,10.49,10.5,10.43,10.45,314400.0,8.4751,8.4831,8.4266,8.4427,314400.0
2009-02-27 12:00:00,10.45,10.49,10.43,10.45,184400.0,8.4427,8.4751,8.4266,8.4427,184400.0
2009-02-27 12:10:00,10.45,10.47,10.39,10.39,259200.0,8.4427,8.4589,8.3943,8.3943,259200.0
2009-02-27 12:20:00,10.39,10.41,10.38,10.4,137200.0,8.3943,8.4104,8.3862,8.4023,137200.0
2009-02-27 12:30:00,10.39,10.42,10.32,10.32,213200.0,8.3943,8.4185,8.3377,8.3377,213200.0
2009-02-27 12:40:00,10.33,10.36,10.31,10.34,134400.0,8.3458,8.37,8.3296,8.3539,134400.0
2009-02-27 12:50:00,10.34,10.4,10.34,10.39,131200.0,8.3539,8.4023,8.3539,8.3943,131200.0
2009-02-27 13:00:00,10.4,10.47,10.4,10.46,266000.0,8.4023,8.4589,8.4023,8.4508,266000.0
2009-02-27 13:10:00,10.46,10.47,10.36,10.42,348400.0,8.4508,8.4589,8.37,8.4185,348400.0
2009-02-27 13:20:00,10.42,10.46,10.41,10.44,147200.0,8.4185,8.4508,8.4104,8.4347,147200.0
2009-02-27 13:30:00,10.44,10.48,10.34,10.4,678400.0,8.4347,8.467,8.3539,8.4023,678400.0
2009-02-27 13:40:00,10.4,10.47,10.38,10.45,285600.0,8.4023,8.4589,8.3862,8.4427,285600.0
2009-02-27 13:50:00,10.45,10.49,10.43,10.47,318400.0,8.4427,8.4751,8.4266,8.4589,318400.0
2009-02-27 14:00:00,10.47,10.5,10.43,10.46,291200.0,8.4589,8.4831,8.4266,8.4508,291200.0
2009-02-27 14:10:00,10.46,10.49,10.43,10.46,220400.0,8.4508,8.4751,8.4266,8.4508,220400.0
2009-02-27 14:20:00,10.47,10.48,10.38,10.38,252800.0,8.4589,8.467,8.3862,8.3862,252800.0
2009-02-27 14:30:00,10.39,10.42,10.36,10.4,253200.0,8.3943,8.4185,8.37,8.4023,253200.0
2009-02-27 14:40:00,10.39,10.49,10.39,10.49,325600.0,8.3943,8.4751,8.3943,8.4751,325600.0
2009-02-27 14:50:00,10.48,10.53,10.46,10.53,409600.0,8.467,8.5074,8.4508,8.5074,409600.0
2009-02-27 15:00:00,10.52,10.52,10.4,10.4,427600.0,8.4993,8.4993,8.4023,8.4023,427600.0
2009-02-27 15:10:00,10.4,10.44,10.36,10.4,811600.0,8.4023,8.4347,8.37,8.4023,811600.0
2009-02-27 15:20:00,10.41,10.5,10.38,10.45,840800.0,8.4104,8.4831,8.3862,8.4427,840800.0
2009-02-27 15:30:00,10.44,10.49,10.4,10.43,735200.0,8.4347,8.4751,8.4023,8.4266,735200.0
2009-02-27 15:40:00,10.42,10.5,10.4,10.46,802800.0,8.4185,8.4831,8.4023,8.4508,802800.0
2009-02-27 15:50:00,10.47,10.48,10.37,10.38,1049200.0,8.4589,8.467,8.3781,8.3862,1049200.0
2009-03-02 09:30:00,10.21,10.29,10.13,10.29,524800.0,8.2488,8.3135,8.1842,8.3135,524800.0
2009-03-02 09:40:00,10.29,10.32,10.23,10.27,205200.0,8.3135,8.3377,8.265,8.2973,205200.0
2009-03-02 09:50:00,10.26,10.3,10.18,10.18,317200.0,8.2892,8.3216,8.2246,8.2246,317200.0
2009-03-02 10:00:00,10.18,10.24,10.1,10.12,430400.0,8.2246,8.2731,8.16,8.1761,430400.0
2009-03-02 10:10:00,10.12,10.12,10.06,10.12,435600.0,8.1761,8.1761,8.1277,8.1761,435600.0
2009-03-02 10:20:00,10.13,10.2,10.11,10.11,246800.0,8.1842,8.2408,8.168,8.168,246800.0
2009-03-02 10:30:00,10.11,10.15,10.08,10.08,229200.0,8.168,8.2004,8.1438,8.1438,229200.0
2009-03-02 10:40:00,10.09,10.09,10.05,10.05,364800.0,8.1519,8.1519,8.1196,8.1196,364800.0
2009-03-02 10:50:00,10.05,10.09,10.04,10.08,288400.0,8.1196,8.1519,8.1115,8.1438,288400.0
2009-03-02 11:00:00,10.09,10.13,10.04,10.05,259200.0,8.1519,8.1842,8.1115,8.1196,259200.0
2009-03-02 11:10:00,10.05,10.08,10.04,10.07,316000.0,8.1196,8.1438,8.1115,8.1357,316000.0
2009-03-02 11:20:00,10.07,10.14,10.07,10.1,392400.0,8.1357,8.1923,8.1357,8.16,392400.0
2009-03-02 11:30:00,10.1,10.12,10.08,10.09,338400.0,8.16,8.1761,8.1438,8.1519,338400.0
2009-03-02 11:40:00,10.09,10.11,10.05,10.05,226400.0,8.1519,8.168,8.1196,8.1196,226400.0
2009-03-02 11:50:00,10.06,10.06,10.04,10.06,281600.0,8.1277,8.1277,8.1115,8.1277,281600.0
2009-03-02 12:00:00,10.06,10.14,10.05,10.13,224800.0,8.1277,8.1923,8.1196,8.1842,224800.0
2009-03-02 12:10:00,10.12,10.12,10.04,10.05,192400.0,8.1761,8.1761,8.1115,8.1196,192400.0
2009-03-02 12:20:00,10.05,10.12,10.04,10.1,140000.0,8.1196,8.1761,8.1115,8.16,140000.0
2009-03-02 12:30:00,10.09,10.13,10.06,10.07,162400.0,8.1519,8.1842,8.1277,8.1357,162400.0
2009-03-02 12:40:00,10.06,10.08,10.01,10.04,238800.0,8.1277,8.1438,8.0873,8.1115,238800.0
2009-03-02 12:50:00,10.04,10.06,10.01,10.03,204800.0,8.1115,8.1277,8.0873,8.1034,204800.0
2009-03-02 13:00:00,10.03,10.08,10.02,10.08,323200.0,8.1034,8.1438,8.0953,8.1438,323200.0
2009-03-02 13:10:00,10.08,10.1,10.05,10.05,304800.0,8.1438,8.16,8.1196,8.1196,304800.0
2009-03-02 13:20:00,10.05,10.06,10.0,10.02,473200.0,8.1196,8.1277,8.0792,8.0953,473200.0
2009-03-02 13:30:00,10.03,10.03,9.97,9.99,306000.0,8.1034,8.1034,8.0549,8.0711,306000.0
2009-03-02 13:40:00,9.99,10.02,9.97,10.02,135200.0,8.0711,8.0953,8.0549,8.0953,135200.0
2009-03-02 13:50:00,10.01,10.08,10.0,10.07,204000.0,8.0873,8.1438,8.0792,8.1357,204000.0
2009-03-02 14:00:00,10.07,10.08,10.02,10.02,198000.0,8.1357,8.1438,8.0953,8.0953,198000.0
2009-03-02 14:10:00,10.03,10.07,10.03,10.05,314400.0,8.1034,8.1357,8.1034,8.1196,314400.0
2009-03-02 14:20:00,10.04,10.06,10.0,10.03,611600.0,8.1115,8.1277,8.0792,8.1034,611600.0
2009-03-02 14:30:00,10.01,10.11,9.99,10.09,518000.0,8.0873,8.168,8.0711,8.1519,518000.0
2009-03-02 14:40:00,10.09,10.11,10.0,10.0,646400.0,8.1519,8.168,8.0792,8.0792,646400.0
2009-03-02 14:50:00,10.0,10.04,9.97,9.97,488800.0,8.0792,8.1115,8.0549,8.0549,488800.0
2009-03-02 15:00:00,9.97,9.99,9.92,9.97,805200.0,8.0549,8.0711,8.0145,8.0549,805200.0
2009-03-02 15:10:00,9.97,10.0,9.93,9.94,407200.0,8.0549,8.0792,8.0226,8.0307,407200.0
2009-03-02 15:20:00,9.94,10.0,9.92,9.97,596400.0,8.0307,8.0792,8.0145,8.0549,596400.0
2009-03-02 15:30:00,9.98,10.01,9.94,9.96,534800.0,8.063,8.0873,8.0307,8.0469,534800.0
2009-03-02 15:40:00,9.96,9.98,9.91,9.94,937200.0,8.0469,8.063,8.0065,8.0307,937200.0
2009-03-02 15:50:00,9.94,9.96,9.92,9.93,1524000.0,8.0307,8.0469,8.0145,8.0226,1524000.0
2009-03-03 09:30:00,10.09,10.18,10.07,10.13,581600.0,8.1519,8.2246,8.1357,8.1842,581600.0
2009-03-03 09:40:00,10.15,10.18,10.07,10.15,445200.0,8.2004,8.2246,8.1357,8.2004,445200.0
2009-03-03 09:50:00,10.15,10.31,10.12,10.25,506000.0,8.2004,8.3296,8.1761,8.2812,506000.0
2009-03-03 10:00:00,10.25,10.29,10.18,10.22,639200.0,8.2812,8.3135,8.2246,8.2569,639200.0
2009-03-03 10:10:00,10.21,10.24,10.14,10.22,518000.0,8.2488,8.2731,8.1923,8.2569,518000.0
2009-03-03 10:20:00,10.21,10.28,10.19,10.26,402400.0,8.2488,8.3054,8.2327,8.2892,402400.0
2009-03-03 10:30:00,10.25,10.3,10.19,10.28,365600.0,8.2812,8.3216,8.2327,8.3054,365600.0
2009-03-03 10:40:00,10.29,10.31,10.2,10.2,234000.0,8.3135,8.3296,8.2408,8.2408,234000.0
2009-03-03 10:50:00,10.2,10.25,10.18,10.2,330000.0,8.2408,8.2812,8.2246,8.2408,330000.0
2009-03-03 11:00:00,10.2,10.23,10.11,10.2,460400.0,8.2408,8.265,8.168,8.2408,460400.0
2009-03-03 11:10:00,10.2,10.2,10.06,10.11,509200.0,8.2408,8.2408,8.1277,8.168,509200.0
2009-03-03 11:20:00,10.1,10.13,10.08,10.13,370000.0,8.16,8.1842,8.1438,8.1842,370000.0
2009-03-03 11:30:00,10.13,10.15,10.1,10.1,306800.0,8.1842,8.2004,8.16,8.16,306800.0
2009-03-03 11:40:00,10.1,10.12,10.08,10.11,379200.0,8.16,8.1761,8.1438,8.168,379200.0
2009-03-03 11:50:00,10.1,10.11,10.06,10.11,315200.0,8.16,8.168,8.1277,8.168,315200.0
2009-03-03 12:00:00,10.11,10.18,10.1,10.16,349200.0,8.168,8.2246,8.16,8.2084,349200.0
2009-03-03 12:10:00,10.16,10.18,10.11,10.17,312000.0,8.2084,8.2246,8.168,8.2165,312000.0
2009-03-03 12:20:00,10.17,10.23,10.15,10.22,211200.0,8.2165,8.265,8.2004,8.2569,211200.0
2009-03-03 12:30:00,10.22,10.22,10.15,10.19,402000.0,8.2569,8.2569,8.2004,8.2327,402000.0
2009-03-03 12:40:00,10.19,10.22,10.18,10.19,219600.0,8.2327,8.2569,8.2246,8.2327,219600.0
2009-03-03 12:50:00,10.2,10.2,10.15,10.18,210400.0,8.2408,8.2408,8.2004,8.2246,210400.0
2009-03-03 13:00:00,10.18,10.18,10.14,10.15,201200.0,8.2246,8.2246,8.1923,8.2004,201200.0
2009-03-03 13:10:00,10.15,10.2,10.13,10.2,178000.0,8.2004,8.2408,8.1842,8.2408,178000.0
2009-03-03 13:20:00,10.2,10.22,10.14,10.14,253600.0,8.2408,8.2569,8.1923,8.1923,253600.0
2009-03-03 13:30:00,10.14,10.15,10.08,10.11,271600.0,8.1923,8.2004,8.1438,8.168,271600.0
2009-03-03 13:40:00,10.11,10.15,10.1,10.11,382000.0,8.168,8.2004,8.16,8.168,382000.0
2009-03-03 13:50:00,10.11,10.2,10.11,10.17,235200.0,8.168,8.2408,8.168,8.2165,235200.0
2009-03-03 14:00:00,10.17,10.21,10.15,10.15,346800.0,8.2165,8.2488,8.2004,8.2004,346800.0
2009-03-03 14:10:00,10.15,10.21,10.14,10.15,253200.0,8.2004,8.2488,8.1923,8.2004,253200.0
2009-03-03 14:20:00,10.15,10.21,10.14,10.17,381600.0,8.2004,8.2488,8.1923,8.2165,381600.0
2009-03-03 14:30:00,10.17,10.24,10.15,10.22,500400.0,8.2165,8.2731,8.2004,8.2569,500400.0
2009-03-03 14:40:00,10.22,10.23,10.16,10.2,592800.0,8.2569,8.265,8.2084,8.2408,592800.0
2009-03-03 14:50:00,10.2,10.22,10.15,10.21,526400.0,8.2408,8.2569,8.2004,8.2488,526400.0
2009-03-03 15:00:00,10.21,10.21,10.12,10.13,512800.0,8.2488,8.2488,8.1761,8.1842,512800.0
2009-03-03 15:10:00,10.13,10.16,10.11,10.15,651200.0,8.1842,8.2084,8.168,8.2004,651200.0
2009-03-03 15:20:00,10.15,10.16,10.06,10.07,523600.0,8.2004,8.2084,8.1277,8.1357,523600.0
2009-03-03 15:30:00,10.07,10.09,10.01,10.01,720800.0,8.1357,8.1519,8.0873,8.0873,720800.0
2009-03-03 15:40:00,10.01,10.05,10.01,10.03,635600.0,8.0873,8.1196,8.0873,8.1034,635600.0
2009-03-03 15:50:00,10.03,10.06,10.01,10.02,979600.0,8.1034,8.1277,8.0873,8.0953,979600.0
2009-03-04 09:30:00,10.19,10.42,10.19,10.37,756800.0,8.2327,8.4185,8.2327,8.3781,756800.0
2009-03-04 09:40:00,10.36,10.4,10.32,10.35,456800.0,8.37,8.4023,8.3377,8.3619,456800.0
2009-03-04 09:50:00,10.35,10.38,10.3,10.37,374800.0,8.3619,8.3862,8.3216,8.3781,374800.0
2009-03-04 10:00:00,10.35,10.4,10.3,10.31,442400.0,8.3619,8.4023,8.3216,8.3296,442400.0
2009-03-04 10:10:00,10.31,10.33,10.24,10.26,478000.0,8.3296,8.3458,8.2731,8.2892,478000.0
2009-03-04 10:20:00,10.26,10.33,10.24,10.32,292000.0,8.2892,8.3458,8.2731,8.3377,292000.0
2009-03-04 10:30:00,10.33,10.35,10.28,10.33,312800.0,8.3458,8.3619,8.3054,8.3458,312800.0
2009-03-04 10:40:00,10.32,10.43,10.32,10.42,347200.0,8.3377,8.4266,8.3377,8.4185,347200.0
2009-03-04 10:50:00,10.43,10.47,10.4,10.46,479600.0,8.4266,8.4589,8.4023,8.4508,479600.0
2009-03-04 11:00:00,10.47,10.55,10.46,10.51,341200.0,8.4589,8.5235,8.4508,8.4912,341200.0
2009-03-04 11:10:00,10.52,10.53,10.48,10.49,288400.0,8.4993,8.5074,8.467,8.4751,288400.0
2009-03-04 11:20:00,10.49,10.55,10.47,10.55,272800.0,8.4751,8.5235,8.4589,8.5235,272800.0
2009-03-04 11:30:00,10.56,10.58,10.54,10.57,328800.0,8.5316,8.5478,8.5155,8.5397,328800.0
2009-03-04 11:40:00,10.57,10.58,10.51,10.55,394400.0,8.5397,8.5478,8.4912,8.5235,394400.0
2009-03-04 11:50:00,10.55,10.61,10.55,10.59,205600.0,8.5235,8.572,8.5235,8.5559,205600.0
2009-03-04 12:00:00,10.59,10.6,10.49,10.51,188000.0,8.5559,8.5639,8.4751,8.4912,188000.0
2009-03-04 12:10:00,10.51,10.54,10.45,10.5,315200.0,8.4912,8.5155,8.4427,8.4831,315200.0
2009-03-04 12:20:00,10.49,10.57,10.49,10.56,211200.0,8.4751,8.5397,8.4751,8.5316,211200.0
2009-03-04 12:30:00,10.56,10.58,10.55,10.58,155600.0,8.5316,8.5478,8.5235,8.5478,155600.0
2009-03-04 12:40:00,10.58,10.58,10.49,10.51,239600.0,8.5478,8.5478,8.4751,8.4912,239600.0
2009-03-04 12:50:00,10.51,10.55,10.5,10.55,175200.0,8.4912,8.5235,8.4831,8.5235,175200.0
2009-03-04 13:00:00,10.54,10.55,10.47,10.52,199200.0,8.5155,8.5235,8.4589,8.4993,199200.0
2009-03-04 13:10:00,10.52,10.58,10.52,10.58,238000.0,8.4993,8.5478,8.4993,8.5478,238000.0
2009-03-04 13:20:00,10.57,10.59,10.54,10.56,196000.0,8.5397,8.5559,8.5155,8.5316,196000.0
2009-03-04 13:30:00,10.56,10.61,10.55,10.56,175600.0,8.5316,8.572,8.5235,8.5316,175600.0
2009-03-04 13:40:00,10.56,10.61,10.55,10.61,255600.0,8.5316,8.572,8.5235,8.572,255600.0
2009-03-04 13:50:00,10.61,10.62,10.57,10.57,164800.0,8.572,8.5801,8.5397,8.5397,164800.0
2009-03-04 14:00:00,10.57,10.63,10.55,10.63,389600.0,8.5397,8.5882,8.5235,8.5882,389600.0
2009-03-04 14:10:00,10.64,10.67,10.63,10.66,304000.0,8.5962,8.6205,8.5882,8.6124,304000.0
2009-03-04 14:20:00,10.67,10.67,10.62,10.63,283600.0,8.6205,8.6205,8.5801,8.5882,283600.0
2009-03-04 14:30:00,10.63,10.69,10.61,10.68,416800.0,8.5882,8.6366,8.572,8.6286,416800.0
2009-03-04 14:40:00,10.68,10.74,10.65,10.72,414400.0,8.6286,8.677,8.6043,8.6609,414400.0
2009-03-04 14:50:00,10.72,10.78,10.71,10.76,461200.0,8.6609,8.7094,8.6528,8.6932,461200.0
2009-03-04 15:00:00,10.76,10.79,10.71,10.73,683600.0,8.6932,8.7174,8.6528,8.669,683600.0
2009-03-04 15:10:00,10.73,10.79,10.72,10.77,591600.0,8.669,8.7174,8.6609,8.7013,591600.0
2009-03-04 15:20:00,10.77,10.83,10.74,10.83,595200.0,8.7013,8.7498,8.677,8.7498,595200.0
2009-03-04 15:30:00,10.83,10.83,10.72,10.74,686400.0,8.7498,8.7498,8.6609,8.677,686400.0
2009-03-04 15:40:00,10.74,10.74,10.68,10.69,844400.0,8.677,8.677,8.6286,8.6366,844400.0
2009-03-04 15:50:00,10.69,10.7,10.63,10.63,1384800.0,8.6366,8.6447,8.5882,8.5882,1384800.0
2009-03-05 09:30:00,10.34,10.4,10.16,10.33,876800.0,8.4062,8.4549,8.2598,8.398,876800.0
2009-03-05 09:40:00,10.33,10.39,10.26,10.34,443200.0,8.398,8.4468,8.3411,8.4062,443200.0
2009-03-05 09:50:00,10.34,10.38,10.3,10.31,242000.0,8.4062,8.4387,8.3736,8.3818,242000.0
2009-03-05 10:00:00,10.32,10.47,10.28,10.4,538400.0,8.3899,8.5118,8.3574,8.4549,538400.0
2009-03-05 10:10:00,10.4,10.43,10.37,10.43,442400.0,8.4549,8.4793,8.4306,8.4793,442400.0
2009-03-05 10:20:00,10.43,10.49,10.4,10.44,560000.0,8.4793,8.5281,8.4549,8.4875,560000.0
2009-03-05 10:30:00,10.44,10.48,10.4,10.4,208400.0,8.4875,8.52,8.4549,8.4549,208400.0
2009-03-05 10:40:00,10.4,10.4,10.24,10.26,357600.0,8.4549,8.4549,8.3249,8.3411,357600.0
2009-03-05 10:50:00,10.26,10.26,10.18,10.2,314800.0,8.3411,8.3411,8.2761,8.2923,314800.0
2009-03-05 11:00:00,10.19,10.25,10.16,10.19,265600.0,8.2842,8.333,8.2598,8.2842,265600.0
2009-03-05 11:10:00,10.19,10.2,10.11,10.13,339600.0,8.2842,8.2923,8.2192,8.2354,339600.0
2009-03-05 11:20:00,10.11,10.12,10.04,10.05,356400.0,8.2192,8.2273,8.1623,8.1704,356400.0
2009-03-05 11:30:00,10.04,10.05,10.02,10.03,396800.0,8.1623,8.1704,8.146,8.1541,396800.0
2009-03-05 11:40:00,10.04,10.09,10.01,10.09,699200.0,8.1623,8.2029,8.1379,8.2029,699200.0
2009-03-05 11:50:00,10.08,10.1,10.05,10.1,275600.0,8.1948,8.211,8.1704,8.211,275600.0
2009-03-05 12:00:00,10.11,10.12,10.08,10.08,402000.0,8.2192,8.2273,8.1948,8.1948,402000.0
2009-03-05 12:10:00,10.08,10.08,10.04,10.06,343200.0,8.1948,8.1948,8.1623,8.1785,343200.0
2009-03-05 12:20:00,10.06,10.14,10.06,10.14,368400.0,8.1785,8.2436,8.1785,8.2436,368400.0
2009-03-05 12:30:00,10.14,10.15,10.11,10.12,218000.0,8.2436,8.2517,8.2192,8.2273,218000.0
2009-03-05 12:40:00,10.12,10.13,10.08,10.09,270400.0,8.2273,8.2354,8.1948,8.2029,270400.0
2009-03-05 12:50:00,10.09,10.12,10.08,10.12,142400.0,8.2029,8.2273,8.1948,8.2273,142400.0
2009-03-05 13:00:00,10.12,10.13,10.09,10.12,211200.0,8.2273,8.2354,8.2029,8.2273,211200.0
2009-03-05 13:10:00,10.12,10.16,10.12,10.15,323600.0,8.2273,8.2598,8.2273,8.2517,323600.0
2009-03-05 13:20:00,10.15,10.15,10.1,10.12,146400.0,8.2517,8.2517,8.211,8.2273,146400.0
2009-03-05 13:30:00,10.12,10.12,10.07,10.07,268000.0,8.2273,8.2273,8.1867,8.1867,268000.0
2009-03-05 13:40:00,10.07,10.11,10.03,10.04,424400.0,8.1867,8.2192,8.1541,8.1623,424400.0
2009-03-05 13:50:00,10.04,10.06,10.02,10.04,240800.0,8.1623,8.1785,8.146,8.1623,240800.0
2009-03-05 14:00:00,10.04,10.06,10.02,10.03,268800.0,8.1623,8.1785,8.146,8.1541,268800.0
2009-03-05 14:10:00,10.03,10.05,10.01,10.03,278000.0,8.1541,8.1704,8.1379,8.1541,278000.0
2009-03-05 14:20:00,10.03,10.05,9.98,10.01,405600.0,8.1541,8.1704,8.1135,8.1379,405600.0
2009-03-05 14:30:00,10.01,10.07,9.97,10.01,672000.0,8.1379,8.1867,8.1054,8.1379,672000.0
2009-03-05 14:40:00,10.01,10.02,9.97,10.01,483600.0,8.1379,8.146,8.1054,8.1379,483600.0
2009-03-05 14:50:00,10.01,10.04,9.99,9.99,678000.0,8.1379,8.1623,8.1216,8.1216,678000.0
2009-03-05 15:00:00,9.99,10.05,9.98,10.02,416000.0,8.1216,8.1704,8.1135,8.146,416000.0
2009-03-05 15:10:00,10.02,10.06,10.0,10.01,682000.0,8.146,8.1785,8.1297,8.1379,682000.0
2009-03-05 15:20:00,10.01,10.03,9.95,9.97,958400.0,8.1379,8.1541,8.0891,8.1054,958400.0
2009-03-05 15:30:00,9.97,9.99,9.88,9.88,1230800.0,8.1054,8.1216,8.0322,8.0322,1230800.0
2009-03-05 15:40:00,9.89,9.97,9.86,9.96,1690800.0,8.0403,8.1054,8.0159,8.0972,1690800.0
2009-03-05 15:50:00,9.96,9.98,9.94,9.98,2164800.0,8.0972,8.1135,8.081,8.1135,2164800.0
2009-03-06 09:30:00,10.05,10.23,10.0,10.05,1049200.0,8.1704,8.3167,8.1297,8.1704,1049200.0
2009-03-06 09:40:00,10.06,10.1,10.0,10.06,1595600.0,8.1785,8.211,8.1297,8.1785,1595600.0
2009-03-06 09:50:00,10.05,10.06,9.89,9.89,1340400.0,8.1704,8.1785,8.0403,8.0403,1340400.0
2009-03-06 10:00:00,9.9,9.93,9.85,9.89,894000.0,8.0485,8.0728,8.0078,8.0403,894000.0
2009-03-06 10:10:00,9.9,9.93,9.8,9.83,575600.0,8.0485,8.0728,7.9672,7.9915,575600.0
2009-03-06 10:20:00,9.84,9.89,9.82,9.84,438000.0,7.9997,8.0403,7.9834,7.9997,438000.0
2009-03-06 10:30:00,9.84,9.88,9.8,9.81,571200.0,7.9997,8.0322,7.9672,7.9753,571200.0
2009-03-06 10:40:00,9.81,9.83,9.78,9.8,666800.0,7.9753,7.9915,7.9509,7.9672,666800.0
2009-03-06 10:50:00,9.8,9.82,9.76,9.76,714800.0,7.9672,7.9834,7.9346,7.9346,714800.0
2009-03-06 11:00:00,9.76,9.83,9.75,9.82,1013200.0,7.9346,7.9915,7.9265,7.9834,1013200.0
2009-03-06 11:10:00,9.83,9.89,9.82,9.89,403600.0,7.9915,8.0403,7.9834,8.0403,403600.0
2009-03-06 11:20:00,9.88,9.92,9.84,9.91,328800.0,8.0322,8.0647,7.9997,8.0566,328800.0
2009-03-06 11:30:00,9.91,9.98,9.9,9.92,356000.0,8.0566,8.1135,8.0485,8.0647,356000.0
2009-03-06 11:40:00,9.92,9.93,9.88,9.88,238000.0,8.0647,8.0728,8.0322,8.0322,238000.0
2009-03-06 11:50:00,9.88,9.96,9.88,9.93,307600.0,8.0322,8.0972,8.0322,8.0728,307600.0
2009-03-06 12:00:00,9.93,9.98,9.9,9.95,416000.0,8.0728,8.1135,8.0485,8.0891,416000.0
2009-03-06 12:10:00,9.95,9.96,9.9,9.9,343600.0,8.0891,8.0972,8.0485,8.0485,343600.0
2009-03-06 12:20:00,9.9,9.93,9.84,9.84,308800.0,8.0485,8.0728,7.9997,7.9997,308800.0
2009-03-06 12:30:00,9.84,9.88,9.82,9.85,232400.0,7.9997,8.0322,7.9834,8.0078,232400.0
2009-03-06 12:40:00,9.85,9.85,9.78,9.79,206000.0,8.0078,8.0078,7.9509,7.959,206000.0
2009-03-06 12:50:00,9.79,9.85,9.78,9.85,166400.0,7.959,8.0078,7.9509,8.0078,166400.0
2009-03-06 13:00:00,9.85,9.87,9.83,9.87,286000.0,8.0078,8.0241,7.9915,8.0241,286000.0
2009-03-06 13:10:00,9.86,9.89,9.83,9.86,350400.0,8.0159,8.0403,7.9915,8.0159,350400.0
2009-03-06 13:20:00,9.86,9.89,9.84,9.87,333200.0,8.0159,8.0403,7.9997,8.0241,333200.0
2009-03-06 13:30:00,9.87,9.9,9.83,9.89,408000.0,8.0241,8.0485,7.9915,8.0403,408000.0
2009-03-06 13:40:00,9.89,9.9,9.86,9.88,434800.0,8.0403,8.0485,8.0159,8.0322,434800.0
2009-03-06 13:50:00,9.88,9.9,9.86,9.89,190400.0,8.0322,8.0485,8.0159,8.0403,190400.0
2009-03-06 14:00:00,9.89,9.93,9.86,9.88,542800.0,8.0403,8.0728,8.0159,8.0322,542800.0
2009-03-06 14:10:00,9.88,9.88,9.81,9.83,454800.0,8.0322,8.0322,7.9753,7.9915,454800.0
2009-03-06 14:20:00,9.84,9.86,9.81,9.86,326800.0,7.9997,8.0159,7.9753,8.0159,326800.0
2009-03-06 14:30:00,9.86,9.88,9.83,9.86,365600.0,8.0159,8.0322,7.9915,8.0159,365600.0
2009-03-06 14:40:00,9.86,9.86,9.79,9.81,459600.0,8.0159,8.0159,7.959,7.9753,459600.0
2009-03-06 14:50:00,9.81,9.83,9.77,9.79,526400.0,7.9753,7.9915,7.9428,7.959,526400.0
2009-03-06 15:00:00,9.79,9.81,9.76,9.77,692400.0,7.959,7.9753,7.9346,7.9428,692400.0
2009-03-06 15:10:00,9.77,9.81,9.76,9.79,590000.0,7.9428,7.9753,7.9346,7.959,590000.0
2009-03-06 15:20:00,9.79,9.79,9.75,9.77,727200.0,7.959,7.959,7.9265,7.9428,727200.0
2009-03-06 15:30:00,9.77,9.83,9.76,9.81,1036000.0,7.9428,7.9915,7.9346,7.9753,1036000.0
2009-03-06 15:40:00,9.81,9.95,9.81,9.88,1218800.0,7.9753,8.0891,7.9753,8.0322,1218800.0
2009-03-06 15:50:00,9.88,9.99,9.87,9.98,1767600.0,8.0322,8.1216,8.0241,8.1135,1767600.0
2009-03-09 09:30:00,9.84,9.99,9.67,9.89,389600.0,7.9997,8.1216,7.8615,8.0403,389600.0
2009-03-09 09:40:00,9.89,9.9,9.79,9.85,482400.0,8.0403,8.0485,7.959,8.0078,482400.0
2009-03-09 09:50:00,9.85,9.85,9.78,9.79,335200.0,8.0078,8.0078,7.9509,7.959,335200.0
2009-03-09 10:00:00,9.79,9.92,9.76,9.89,292400.0,7.959,8.0647,7.9346,8.0403,292400.0
2009-03-09 10:10:00,9.89,9.99,9.89,9.98,246000.0,8.0403,8.1216,8.0403,8.1135,246000.0
2009-03-09 10:20:00,9.98,10.0,9.96,9.99,206800.0,8.1135,8.1297,8.0972,8.1216,206800.0
2009-03-09 10:30:00,9.99,10.02,9.96,9.98,565200.0,8.1216,8.146,8.0972,8.1135,565200.0
2009-03-09 10:40:00,9.98,9.99,9.9,9.9,356800.0,8.1135,8.1216,8.0485,8.0485,356800.0
2009-03-09 10:50:00,9.9,9.97,9.88,9.9,216800.0,8.0485,8.1054,8.0322,8.0485,216800.0
2009-03-09 11:00:00,9.9,9.94,9.86,9.88,337200.0,8.0485,8.081,8.0159,8.0322,337200.0
2009-03-09 11:10:00,9.88,9.89,9.84,9.85,171200.0,8.0322,8.0403,7.9997,8.0078,171200.0
2009-03-09 11:20:00,9.85,9.86,9.81,9.85,349200.0,8.0078,8.0159,7.9753,8.0078,349200.0
2009-03-09 11:30:00,9.85,9.9,9.83,9.87,212000.0,8.0078,8.0485,7.9915,8.0241,212000.0
2009-03-09 11:40:00,9.87,9.87,9.79,9.81,397600.0,8.0241,8.0241,7.959,7.9753,397600.0
2009-03-09 11:50:00,9.81,9.82,9.76,9.78,313600.0,7.9753,7.9834,7.9346,7.9509,313600.0
2009-03-09 12:00:00,9.78,9.8,9.76,9.79,271600.0,7.9509,7.9672,7.9346,7.959,271600.0
2009-03-09 12:10:00,9.79,9.83,9.78,9.83,511600.0,7.959,7.9915,7.9509,7.9915,511600.0
2009-03-09 12:20:00,9.83,9.85,9.81,9.81,260400.0,7.9915,8.0078,7.9753,7.9753,260400.0
2009-03-09 12:30:00,9.82,9.83,9.76,9.77,513200.0,7.9834,7.9915,7.9346,7.9428,513200.0
2009-03-09 12:40:00,9.76,9.78,9.75,9.76,422400.0,7.9346,7.9509,7.9265,7.9346,422400.0
2009-03-09 12:50:00,9.76,9.77,9.75,9.76,568400.0,7.9346,7.9428,7.9265,7.9346,568400.0
2009-03-09 13:00:00,9.76,9.77,9.67,9.67,583200.0,7.9346,7.9428,7.8615,7.8615,583200.0
2009-03-09 13:10:00,9.67,9.68,9.63,9.67,544400.0,7.8615,7.8696,7.8289,7.8615,544400.0
2009-03-09 13:20:00,9.68,9.69,9.63,9.65,301600.0,7.8696,7.8777,7.8289,7.8452,301600.0
2009-03-09 13:30:00,9.65,9.69,9.64,9.66,208800.0,7.8452,7.8777,7.8371,7.8533,208800.0
2009-03-09 13:40:00,9.66,9.72,9.66,9.7,253600.0,7.8533,7.9021,7.8533,7.8859,253600.0
2009-03-09 13:50:00,9.7,9.73,9.69,9.7,324800.0,7.8859,7.9102,7.8777,7.8859,324800.0
2009-03-09 14:00:00,9.7,9.75,9.68,9.73,268400.0,7.8859,7.9265,7.8696,7.9102,268400.0
2009-03-09 14:10:00,9.73,9.74,9.7,9.73,207200.0,7.9102,7.9184,7.8859,7.9102,207200.0
2009-03-09 14:20:00,9.72,9.73,9.67,9.7,235600.0,7.9021,7.9102,7.8615,7.8859,235600.0
2009-03-09 14:30:00,9.7,9.71,9.65,9.68,326000.0,7.8859,7.894,7.8452,7.8696,326000.0
2009-03-09 14:40:00,9.68,9.74,9.67,9.71,520800.0,7.8696,7.9184,7.8615,7.894,520800.0
2009-03-09 14:50:00,9.72,9.75,9.7,9.7,380400.0,7.9021,7.9265,7.8859,7.8859,380400.0
2009-03-09 15:00:00,9.71,9.74,9.64,9.68,653600.0,7.894,7.9184,7.8371,7.8696,653600.0
2009-03-09 15:10:00,9.68,9.68,9.61,9.62,733600.0,7.8696,7.8696,7.8127,7.8208,733600.0
2009-03-09 15:20:00,9.62,9.63,9.59,9.6,864800.0,7.8208,7.8289,7.7964,7.8046,864800.0
2009-03-09 15:30:00,9.6,9.64,9.58,9.58,974400.0,7.8046,7.8371,7.7883,7.7883,974400.0
2009-03-09 15:40:00,9.58,9.62,9.56,9.59,1259600.0,7.7883,7.8208,7.772,7.7964,1259600.0
2009-03-09 15:50:00,9.59,9.65,9.58,9.63,2003200.0,7.7964,7.8452,7.7883,7.8289,2003200.0
2009-03-10 09:30:00,9.74,9.96,9.74,9.94,862800.0,7.9184,8.0972,7.9184,8.081,862800.0
2009-03-10 09:40:00,9.95,10.12,9.92,10.11,593200.0,8.0891,8.2273,8.0647,8.2192,593200.0
2009-03-10 09:50:00,10.11,10.18,10.06,10.12,723600.0,8.2192,8.2761,8.1785,8.2273,723600.0
2009-03-10 10:00:00,10.11,10.22,10.11,10.21,710400.0,8.2192,8.3086,8.2192,8.3005,710400.0
2009-03-10 10:10:00,10.21,10.35,10.19,10.33,1075200.0,8.3005,8.4143,8.2842,8.398,1075200.0
2009-03-10 10:20:00,10.31,10.32,10.2,10.22,568000.0,8.3818,8.3899,8.2923,8.3086,568000.0
2009-03-10 10:30:00,10.23,10.25,10.15,10.17,466400.0,8.3167,8.333,8.2517,8.268,466400.0
2009-03-10 10:40:00,10.18,10.24,10.17,10.21,348800.0,8.2761,8.3249,8.268,8.3005,348800.0
2009-03-10 10:50:00,10.21,10.26,10.21,10.25,420800.0,8.3005,8.3411,8.3005,8.333,420800.0
2009-03-10 11:00:00,10.25,10.27,10.22,10.24,404000.0,8.333,8.3493,8.3086,8.3249,404000.0
2009-03-10 11:10:00,10.23,10.26,10.21,10.22,389200.0,8.3167,8.3411,8.3005,8.3086,389200.0
2009-03-10 11:20:00,10.22,10.3,10.22,10.3,433200.0,8.3086,8.3736,8.3086,8.3736,433200.0
2009-03-10 11:30:00,10.29,10.31,10.24,10.24,303600.0,8.3655,8.3818,8.3249,8.3249,303600.0
2009-03-10 11:40:00,10.25,10.26,10.22,10.24,294000.0,8.333,8.3411,8.3086,8.3249,294000.0
2009-03-10 11:50:00,10.24,10.38,10.23,10.37,570800.0,8.3249,8.4387,8.3167,8.4306,570800.0
2009-03-10 12:00:00,10.38,10.41,10.34,10.35,422400.0,8.4387,8.4631,8.4062,8.4143,422400.0
2009-03-10 12:10:00,10.35,10.38,10.33,10.36,410400.0,8.4143,8.4387,8.398,8.4224,410400.0
2009-03-10 12:20:00,10.35,10.36,10.31,10.35,204400.0,8.4143,8.4224,8.3818,8.4143,204400.0
2009-03-10 12:30:00,10.34,10.37,10.31,10.32,267200.0,8.4062,8.4306,8.3818,8.3899,267200.0
2009-03-10 12:40:00,10.32,10.37,10.31,10.36,415200.0,8.3899,8.4306,8.3818,8.4224,415200.0
2009-03-10 12:50:00,10.36,10.38,10.3,10.31,313200.0,8.4224,8.4387,8.3736,8.3818,313200.0
2009-03-10 13:00:00,10.31,10.32,10.3,10.31,294000.0,8.3818,8.3899,8.3736,8.3818,294000.0
2009-03-10 13:10:00,10.31,10.35,10.3,10.31,388000.0,8.3818,8.4143,8.3736,8.3818,388000.0
2009-03-10 13:20:00,10.32,10.36,10.31,10.35,368000.0,8.3899,8.4224,8.3818,8.4143,368000.0
2009-03-10 13:30:00,10.36,10.41,10.35,10.4,376400.0,8.4224,8.4631,8.4143,8.4549,376400.0
2009-03-10 13:40:00,10.4,10.44,10.4,10.44,405200.0,8.4549,8.4875,8.4549,8.4875,405200.0
2009-03-10 13:50:00,10.45,10.45,10.37,10.39,392000.0,8.4956,8.4956,8.4306,8.4468,392000.0
2009-03-10 14:00:00,10.4,10.42,10.37,10.39,330000.0,8.4549,8.4712,8.4306,8.4468,330000.0
2009-03-10 14:10:00,10.39,10.4,10.36,10.39,448400.0,8.4468,8.4549,8.4224,8.4468,448400.0
2009-03-10 14:20:00,10.39,10.42,10.37,10.4,358800.0,8.4468,8.4712,8.4306,8.4549,358800.0
2009-03-10 14:30:00,10.4,10.45,10.38,10.41,362800.0,8.4549,8.4956,8.4387,8.4631,362800.0
2009-03-10 14:40:00,10.41,10.43,10.35,10.36,356400.0,8.4631,8.4793,8.4143,8.4224,356400.0
2009-03-10 14:50:00,10.36,10.45,10.36,10.45,414800.0,8.4224,8.4956,8.4224,8.4956,414800.0
2009-03-10 15:00:00,10.44,10.48,10.43,10.45,741200.0,8.4875,8.52,8.4793,8.4956,741200.0
2009-03-10 15:10:00,10.45,10.46,10.38,10.42,737200.0,8.4956,8.5037,8.4387,8.4712,737200.0
2009-03-10 15:20:00,10.42,10.5,10.41,10.47,842800.0,8.4712,8.5362,8.4631,8.5118,842800.0
2009-03-10 15:30:00,10.48,10.49,10.4,10.41,1151600.0,8.52,8.5281,8.4549,8.4631,1151600.0
2009-03-10 15:40:00,10.41,10.44,10.34,10.36,1534800.0,8.4631,8.4875,8.4062,8.4224,1534800.0
2009-03-10 15:50:00,10.36,10.39,10.35,10.39,1535600.0,8.4224,8.4468,8.4143,8.4468,1535600.0
2009-03-11 09:30:00,10.49,10.6,10.44,10.56,546800.0,8.5281,8.6175,8.4875,8.585,546800.0
2009-03-11 09:40:00,10.55,10.68,10.45,10.67,552800.0,8.5769,8.6826,8.4956,8.6744,552800.0
2009-03-11 09:50:00,10.67,10.71,10.62,10.62,514000.0,8.6744,8.707,8.6338,8.6338,514000.0
2009-03-11 10:00:00,10.63,10.65,10.59,10.6,282800.0,8.6419,8.6582,8.6094,8.6175,282800.0
2009-03-11 10:10:00,10.59,10.67,10.59,10.63,376400.0,8.6094,8.6744,8.6094,8.6419,376400.0
2009-03-11 10:20:00,10.63,10.65,10.58,10.64,402400.0,8.6419,8.6582,8.6013,8.6501,402400.0
2009-03-11 10:30:00,10.64,10.65,10.53,10.53,209600.0,8.6501,8.6582,8.5606,8.5606,209600.0
2009-03-11 10:40:00,10.54,10.59,10.53,10.56,371200.0,8.5688,8.6094,8.5606,8.585,371200.0
2009-03-11 10:50:00,10.56,10.64,10.54,10.62,468400.0,8.585,8.6501,8.5688,8.6338,468400.0
2009-03-11 11:00:00,10.62,10.72,10.62,10.72,503200.0,8.6338,8.7151,8.6338,8.7151,503200.0
2009-03-11 11:10:00,10.72,10.72,10.67,10.72,282800.0,8.7151,8.7151,8.6744,8.7151,282800.0
2009-03-11 11:20:00,10.72,10.76,10.69,10.76,443600.0,8.7151,8.7476,8.6907,8.7476,443600.0
2009-03-11 11:30:00,10.75,10.77,10.68,10.73,424000.0,8.7395,8.7557,8.6826,8.7232,424000.0
2009-03-11 11:40:00,10.73,10.76,10.69,10.73,332400.0,8.7232,8.7476,8.6907,8.7232,332400.0
2009-03-11 11:50:00,10.72,10.76,10.72,10.73,294800.0,8.7151,8.7476,8.7151,8.7232,294800.0
2009-03-11 12:00:00,10.73,10.75,10.72,10.74,321600.0,8.7232,8.7395,8.7151,8.7314,321600.0
2009-03-11 12:10:00,10.74,10.76,10.72,10.72,223200.0,8.7314,8.7476,8.7151,8.7151,223200.0
2009-03-11 12:20:00,10.72,10.77,10.72,10.76,263200.0,8.7151,8.7557,8.7151,8.7476,263200.0
2009-03-11 12:30:00,10.76,10.81,10.72,10.73,250000.0,8.7476,8.7883,8.7151,8.7232,250000.0
2009-03-11 12:40:00,10.73,10.77,10.72,10.75,222800.0,8.7232,8.7557,8.7151,8.7395,222800.0
2009-03-11 12:50:00,10.75,10.78,10.72,10.73,182000.0,8.7395,8.7639,8.7151,8.7232,182000.0
2009-03-11 13:00:00,10.72,10.75,10.72,10.74,210000.0,8.7151,8.7395,8.7151,8.7314,210000.0
2009-03-11 13:10:00,10.74,10.81,10.73,10.8,348800.0,8.7314,8.7883,8.7232,8.7801,348800.0
2009-03-11 13:20:00,10.8,10.81,10.77,10.78,231200.0,8.7801,8.7883,8.7557,8.7639,231200.0
2009-03-11 13:30:00,10.79,10.89,10.78,10.89,346400.0,8.772,8.8533,8.7639,8.8533,346400.0
2009-03-11 13:40:00,10.89,10.9,10.82,10.82,370800.0,8.8533,8.8614,8.7964,8.7964,370800.0
2009-03-11 13:50:00,10.82,10.84,10.79,10.81,351600.0,8.7964,8.8126,8.772,8.7883,351600.0
2009-03-11 14:00:00,10.81,10.86,10.74,10.74,642400.0,8.7883,8.8289,8.7314,8.7314,642400.0
2009-03-11 14:10:00,10.74,10.78,10.7,10.73,523600.0,8.7314,8.7639,8.6988,8.7232,523600.0
2009-03-11 14:20:00,10.72,10.76,10.7,10.75,478400.0,8.7151,8.7476,8.6988,8.7395,478400.0
2009-03-11 14:30:00,10.75,10.78,10.73,10.77,473600.0,8.7395,8.7639,8.7232,8.7557,473600.0
2009-03-11 14:40:00,10.77,10.85,10.76,10.83,538400.0,8.7557,8.8208,8.7476,8.8045,538400.0
2009-03-11 14:50:00,10.83,10.84,10.79,10.81,511200.0,8.8045,8.8126,8.772,8.7883,511200.0
2009-03-11 15:00:00,10.81,10.87,10.8,10.87,593600.0,8.7883,8.837,8.7801,8.837,593600.0
2009-03-11 15:10:00,10.86,10.9,10.85,10.89,626000.0,8.8289,8.8614,8.8208,8.8533,626000.0
2009-03-11 15:20:00,10.9,10.93,10.88,10.91,980400.0,8.8614,8.8858,8.8452,8.8696,980400.0
2009-03-11 15:30:00,10.91,10.98,10.9,10.97,1226000.0,8.8696,8.9265,8.8614,8.9183,1226000.0
2009-03-11 15:40:00,10.96,10.99,10.88,10.92,1065600.0,8.9102,8.9346,8.8452,8.8777,1065600.0
2009-03-11 15:50:00,10.93,10.93,10.83,10.86,1402000.0,8.8858,8.8858,8.8045,8.8289,1402000.0
2009-03-12 09:30:00,10.88,10.94,10.71,10.75,430800.0,8.8452,8.8939,8.707,8.7395,430800.0
2009-03-12 09:40:00,10.77,10.78,10.63,10.67,215600.0,8.7557,8.7639,8.6419,8.6744,215600.0
2009-03-12 09:50:00,10.67,10.69,10.61,10.67,202800.0,8.6744,8.6907,8.6257,8.6744,202800.0
2009-03-12 10:00:00,10.67,10.74,10.66,10.67,218800.0,8.6744,8.7314,8.6663,8.6744,218800.0
2009-03-12 10:10:00,10.67,10.72,10.65,10.67,298400.0,8.6744,8.7151,8.6582,8.6744,298400.0
2009-03-12 10:20:00,10.67,10.74,10.63,10.66,266000.0,8.6744,8.7314,8.6419,8.6663,266000.0
2009-03-12 10:30:00,10.67,10.68,10.6,10.67,176400.0,8.6744,8.6826,8.6175,8.6744,176400.0
2009-03-12 10:40:00,10.67,10.74,10.65,10.71,287200.0,8.6744,8.7314,8.6582,8.707,287200.0
2009-03-12 10:50:00,10.71,10.73,10.68,10.72,254400.0,8.707,8.7232,8.6826,8.7151,254400.0
2009-03-12 11:00:00,10.71,10.75,10.69,10.71,298400.0,8.707,8.7395,8.6907,8.707,298400.0
2009-03-12 11:10:00,10.71,10.76,10.69,10.74,193600.0,8.707,8.7476,8.6907,8.7314,193600.0
2009-03-12 11:20:00,10.74,10.74,10.68,10.7,219200.0,8.7314,8.7314,8.6826,8.6988,219200.0
2009-03-12 11:30:00,10.69,10.72,10.67,10.71,170000.0,8.6907,8.7151,8.6744,8.707,170000.0
2009-03-12 11:40:00,10.71,10.76,10.71,10.72,387200.0,8.707,8.7476,8.707,8.7151,387200.0
2009-03-12 11:50:00,10.72,10.76,10.72,10.74,335200.0,8.7151,8.7476,8.7151,8.7314,335200.0
2009-03-12 12:00:00,10.75,10.83,10.72,10.82,297600.0,8.7395,8.8045,8.7151,8.7964,297600.0
2009-03-12 12:10:00,10.82,10.86,10.8,10.83,374800.0,8.7964,8.8289,8.7801,8.8045,374800.0
2009-03-12 12:20:00,10.83,10.87,10.8,10.86,382000.0,8.8045,8.837,8.7801,8.8289,382000.0
2009-03-12 12:30:00,10.85,10.88,10.82,10.87,199200.0,8.8208,8.8452,8.7964,8.837,199200.0
2009-03-12 12:40:00,10.87,10.88,10.83,10.85,208000.0,8.837,8.8452,8.8045,8.8208,208000.0
2009-03-12 12:50:00,10.85,10.89,10.83,10.85,322000.0,8.8208,8.8533,8.8045,8.8208,322000.0
2009-03-12 13:00:00,10.85,10.86,10.79,10.85,380400.0,8.8208,8.8289,8.772,8.8208,380400.0
2009-03-12 13:10:00,10.85,10.9,10.85,10.89,498400.0,8.8208,8.8614,8.8208,8.8533,498400.0
2009-03-12 13:20:00,10.89,10.92,10.86,10.9,287200.0,8.8533,8.8777,8.8289,8.8614,287200.0
2009-03-12 13:30:00,10.9,10.97,10.9,10.96,512000.0,8.8614,8.9183,8.8614,8.9102,512000.0
2009-03-12 13:40:00,10.96,11.0,10.96,11.0,447200.0,8.9102,8.9427,8.9102,8.9427,447200.0
2009-03-12 13:50:00,10.99,11.01,10.97,10.99,634800.0,8.9346,8.9509,8.9183,8.9346,634800.0
2009-03-12 14:00:00,10.99,11.01,10.97,11.0,552400.0,8.9346,8.9509,8.9183,8.9427,552400.0
2009-03-12 14:10:00,11.0,11.12,10.99,11.11,899200.0,8.9427,9.0403,8.9346,9.0322,899200.0
2009-03-12 14:20:00,11.1,11.11,11.08,11.09,531600.0,9.024,9.0322,9.0078,9.0159,531600.0
2009-03-12 14:30:00,11.09,11.09,11.02,11.09,641200.0,9.0159,9.0159,8.959,9.0159,641200.0
2009-03-12 14:40:00,11.09,11.11,11.06,11.11,316400.0,9.0159,9.0322,8.9915,9.0322,316400.0
2009-03-12 14:50:00,11.11,11.11,11.05,11.08,362400.0,9.0322,9.0322,8.9834,9.0078,362400.0
2009-03-12 15:00:00,11.08,11.09,11.05,11.08,395600.0,9.0078,9.0159,8.9834,9.0078,395600.0
2009-03-12 15:10:00,11.08,11.12,11.06,11.11,694000.0,9.0078,9.0403,8.9915,9.0322,694000.0
2009-03-12 15:20:00,11.11,11.11,11.05,11.1,849200.0,9.0322,9.0322,8.9834,9.024,849200.0
2009-03-12 15:30:00,11.1,11.15,11.07,11.13,712400.0,9.024,9.0647,8.9996,9.0484,712400.0
2009-03-12 15:40:00,11.13,11.21,11.13,11.18,1118400.0,9.0484,9.1134,9.0484,9.0891,1118400.0
2009-03-12 15:50:00,11.18,11.19,11.1,11.12,1568000.0,9.0891,9.0972,9.024,9.0403,1568000.0
2009-03-13 09:30:00,11.19,11.19,10.98,11.11,516400.0,9.0972,9.0972,8.9265,9.0322,516400.0
2009-03-13 09:40:00,11.12,11.13,10.96,11.06,490400.0,9.0403,9.0484,8.9102,8.9915,490400.0
2009-03-13 09:50:00,11.06,11.08,11.01,11.01,358800.0,8.9915,9.0078,8.9509,8.9509,358800.0
2009-03-13 10:00:00,11.01,11.05,10.95,11.04,468800.0,8.9509,8.9834,8.9021,8.9752,468800.0
2009-03-13 10:10:00,11.04,11.04,10.97,10.97,236400.0,8.9752,8.9752,8.9183,8.9183,236400.0
2009-03-13 10:20:00,10.97,10.97,10.82,10.88,662400.0,8.9183,8.9183,8.7964,8.8452,662400.0
2009-03-13 10:30:00,10.88,10.88,10.83,10.88,188400.0,8.8452,8.8452,8.8045,8.8452,188400.0
2009-03-13 10:40:00,10.88,10.94,10.88,10.91,371200.0,8.8452,8.8939,8.8452,8.8696,371200.0
2009-03-13 10:50:00,10.91,10.97,10.88,10.92,533600.0,8.8696,8.9183,8.8452,8.8777,533600.0
2009-03-13 11:00:00,10.91,10.99,10.9,10.93,276000.0,8.8696,8.9346,8.8614,8.8858,276000.0
2009-03-13 11:10:00,10.93,11.0,10.92,10.96,293600.0,8.8858,8.9427,8.8777,8.9102,293600.0
2009-03-13 11:20:00,10.95,11.0,10.94,10.99,253200.0,8.9021,8.9427,8.8939,8.9346,253200.0
2009-03-13 11:30:00,10.99,11.0,10.94,10.97,253600.0,8.9346,8.9427,8.8939,8.9183,253600.0
2009-03-13 11:40:00,10.96,10.99,10.91,10.95,258000.0,8.9102,8.9346,8.8696,8.9021,258000.0
2009-03-13 11:50:00,10.94,10.97,10.92,10.93,400000.0,8.8939,8.9183,8.8777,8.8858,400000.0
2009-03-13 12:00:00,10.93,11.0,10.91,10.91,640000.0,8.8858,8.9427,8.8696,8.8696,640000.0
2009-03-13 12:10:00,10.91,10.92,10.89,10.91,440800.0,8.8696,8.8777,8.8533,8.8696,440800.0
2009-03-13 12:20:00,10.91,10.93,10.9,10.91,292000.0,8.8696,8.8858,8.8614,8.8696,292000.0
2009-03-13 12:30:00,10.91,10.99,10.91,10.96,362800.0,8.8696,8.9346,8.8696,8.9102,362800.0
2009-03-13 12:40:00,10.96,11.03,10.96,10.99,567200.0,8.9102,8.9671,8.9102,8.9346,567200.0
2009-03-13 12:50:00,10.99,11.0,10.93,10.95,341200.0,8.9346,8.9427,8.8858,8.9021,341200.0
2009-03-13 13:00:00,10.95,11.0,10.95,10.99,316400.0,8.9021,8.9427,8.9021,8.9346,316400.0
2009-03-13 13:10:00,10.99,11.05,10.99,11.03,449600.0,8.9346,8.9834,8.9346,8.9671,449600.0
2009-03-13 13:20:00,11.02,11.03,11.0,11.02,266800.0,8.959,8.9671,8.9427,8.959,266800.0
2009-03-13 13:30:00,11.02,11.06,11.02,11.03,195200.0,8.959,8.9915,8.959,8.9671,195200.0
2009-03-13 13:40:00,11.03,11.07,11.03,11.06,183600.0,8.9671,8.9996,8.9671,8.9915,183600.0
2009-03-13 13:50:00,11.06,11.07,11.04,11.05,293600.0,8.9915,8.9996,8.9752,8.9834,293600.0
2009-03-13 14:00:00,11.05,11.11,11.04,11.1,485600.0,8.9834,9.0322,8.9752,9.024,485600.0
2009-03-13 14:10:00,11.1,11.13,11.08,11.11,725200.0,9.024,9.0484,9.0078,9.0322,725200.0
2009-03-13 14:20:00,11.1,11.11,11.06,11.09,446400.0,9.024,9.0322,8.9915,9.0159,446400.0
2009-03-13 14:30:00,11.09,11.12,11.06,11.09,373200.0,9.0159,9.0403,8.9915,9.0159,373200.0
2009-03-13 14:40:00,11.09,11.19,11.09,11.17,586400.0,9.0159,9.0972,9.0159,9.0809,586400.0
2009-03-13 14:50:00,11.17,11.18,11.13,11.15,405600.0,9.0809,9.0891,9.0484,9.0647,405600.0
2009-03-13 15:00:00,11.15,11.15,11.09,11.11,354400.0,9.0647,9.0647,9.0159,9.0322,354400.0
2009-03-13 15:10:00,11.11,11.12,11.08,11.11,684400.0,9.0322,9.0403,9.0078,9.0322,684400.0
2009-03-13 15:20:00,11.11,11.14,11.11,11.12,648000.0,9.0322,9.0565,9.0322,9.0403,648000.0
2009-03-13 15:30:00,11.12,11.13,11.07,11.1,789600.0,9.0403,9.0484,8.9996,9.024,789600.0
2009-03-13 15:40:00,11.1,11.13,11.08,11.11,1309600.0,9.024,9.0484,9.0078,9.0322,1309600.0
2009-03-13 15:50:00,11.11,11.21,11.1,11.17,2222000.0,9.0322,9.1134,9.024,9.0809,2222000.0
2009-03-16 09:30:00,11.25,11.27,11.07,11.11,640000.0,9.146,9.1622,8.9996,9.0322,640000.0
2009-03-16 09:40:00,11.12,11.26,11.12,11.15,241600.0,9.0403,9.1541,9.0403,9.0647,241600.0
2009-03-16 09:50:00,11.16,11.22,11.1,11.14,242800.0,9.0728,9.1216,9.024,9.0565,242800.0
2009-03-16 10:00:00,11.14,11.19,11.06,11.17,295600.0,9.0565,9.0972,8.9915,9.0809,295600.0
2009-03-16 10:10:00,11.18,11.18,11.08,11.14,206400.0,9.0891,9.0891,9.0078,9.0565,206400.0
2009-03-16 10:20:00,11.13,11.14,11.07,11.1,161200.0,9.0484,9.0565,8.9996,9.024,161200.0
2009-03-16 10:30:00,11.11,11.24,11.1,11.15,363600.0,9.0322,9.1378,9.024,9.0647,363600.0
2009-03-16 10:40:00,11.15,11.17,11.08,11.11,298400.0,9.0647,9.0809,9.0078,9.0322,298400.0
2009-03-16 10:50:00,11.11,11.13,11.06,11.11,456800.0,9.0322,9.0484,8.9915,9.0322,456800.0
2009-03-16 11:00:00,11.11,11.18,11.09,11.13,338000.0,9.0322,9.0891,9.0159,9.0484,338000.0
2009-03-16 11:10:00,11.13,11.17,11.12,11.17,737600.0,9.0484,9.0809,9.0403,9.0809,737600.0
2009-03-16 11:20:00,11.16,11.24,11.15,11.21,979600.0,9.0728,9.1378,9.0647,9.1134,979600.0
2009-03-16 11:30:00,11.21,11.21,11.16,11.19,778800.0,9.1134,9.1134,9.0728,9.0972,778800.0
2009-03-16 11:40:00,11.19,11.2,11.17,11.2,198000.0,9.0972,9.1053,9.0809,9.1053,198000.0
2009-03-16 11:50:00,11.2,11.21,11.15,11.17,179200.0,9.1053,9.1134,9.0647,9.0809,179200.0
2009-03-16 12:00:00,11.16,11.19,11.13,11.17,156800.0,9.0728,9.0972,9.0484,9.0809,156800.0
2009-03-16 12:10:00,11.17,11.2,11.15,11.16,168000.0,9.0809,9.1053,9.0647,9.0728,168000.0
2009-03-16 12:20:00,11.15,11.15,11.12,11.14,193200.0,9.0647,9.0647,9.0403,9.0565,193200.0
2009-03-16 12:30:00,11.13,11.18,11.13,11.15,266400.0,9.0484,9.0891,9.0484,9.0647,266400.0
2009-03-16 12:40:00,11.15,11.17,11.14,11.17,155600.0,9.0647,9.0809,9.0565,9.0809,155600.0
2009-03-16 12:50:00,11.17,11.23,11.15,11.22,152400.0,9.0809,9.1297,9.0647,9.1216,152400.0
2009-03-16 13:00:00,11.21,11.22,11.17,11.17,193200.0,9.1134,9.1216,9.0809,9.0809,193200.0
2009-03-16 13:10:00,11.17,11.24,11.16,11.22,201200.0,9.0809,9.1378,9.0728,9.1216,201200.0
2009-03-16 13:20:00,11.22,11.24,11.17,11.18,242800.0,9.1216,9.1378,9.0809,9.0891,242800.0
2009-03-16 13:30:00,11.18,11.19,11.15,11.18,203200.0,9.0891,9.0972,9.0647,9.0891,203200.0
2009-03-16 13:40:00,11.18,11.22,11.17,11.2,186000.0,9.0891,9.1216,9.0809,9.1053,186000.0
2009-03-16 13:50:00,11.2,11.2,11.14,11.16,475600.0,9.1053,9.1053,9.0565,9.0728,475600.0
2009-03-16 14:00:00,11.16,11.17,11.14,11.17,236800.0,9.0728,9.0809,9.0565,9.0809,236800.0
2009-03-16 14:10:00,11.17,11.19,11.16,11.17,379600.0,9.0809,9.0972,9.0728,9.0809,379600.0
2009-03-16 14:20:00,11.18,11.18,11.13,11.15,394000.0,9.0891,9.0891,9.0484,9.0647,394000.0
2009-03-16 14:30:00,11.16,11.17,11.14,11.16,296000.0,9.0728,9.0809,9.0565,9.0728,296000.0
2009-03-16 14:40:00,11.16,11.18,11.16,11.17,316000.0,9.0728,9.0891,9.0728,9.0809,316000.0
2009-03-16 14:50:00,11.17,11.18,11.08,11.1,433200.0,9.0809,9.0891,9.0078,9.024,433200.0
2009-03-16 15:00:00,11.1,11.13,11.07,11.13,574800.0,9.024,9.0484,8.9996,9.0484,574800.0
2009-03-16 15:10:00,11.13,11.13,11.05,11.08,598400.0,9.0484,9.0484,8.9834,9.0078,598400.0
2009-03-16 15:20:00,11.07,11.08,10.99,11.0,810400.0,8.9996,9.0078,8.9346,8.9427,810400.0
2009-03-16 15:30:00,11.0,11.02,10.95,10.96,654000.0,8.9427,8.959,8.9021,8.9102,654000.0
2009-03-16 15:40:00,10.95,10.97,10.9,10.95,934800.0,8.9021,8.9183,8.8614,8.9021,934800.0
2009-03-16 15:50:00,10.95,10.99,10.95,10.97,1439200.0,8.9021,8.9346,8.9021,8.9183,1439200.0
2009-03-17 09:30:00,10.96,11.08,10.88,11.07,631200.0,8.9102,9.0078,8.8452,8.9996,631200.0
2009-03-17 09:40:00,11.06,11.2,11.06,11.18,688400.0,8.9915,9.1053,8.9915,9.0891,688400.0
2009-03-17 09:50:00,11.18,11.27,11.17,11.18,566400.0,9.0891,9.1622,9.0809,9.0891,566400.0
2009-03-17 10:00:00,11.18,11.23,11.09,11.14,488800.0,9.0891,9.1297,9.0159,9.0565,488800.0
2009-03-17 10:10:00,11.13,11.16,11.12,11.13,428000.0,9.0484,9.0728,9.0403,9.0484,428000.0
2009-03-17 10:20:00,11.13,11.18,11.13,11.16,1125200.0,9.0484,9.0891,9.0484,9.0728,1125200.0
2009-03-17 10:30:00,11.16,11.18,11.13,11.15,313200.0,9.0728,9.0891,9.0484,9.0647,313200.0
2009-03-17 10:40:00,11.15,11.19,11.13,11.18,652400.0,9.0647,9.0972,9.0484,9.0891,652400.0
2009-03-17 10:50:00,11.18,11.2,11.15,11.16,232400.0,9.0891,9.1053,9.0647,9.0728,232400.0
2009-03-17 11:00:00,11.15,11.21,11.15,11.2,394400.0,9.0647,9.1134,9.0647,9.1053,394400.0
2009-03-17 11:10:00,11.21,11.23,11.18,11.22,254000.0,9.1134,9.1297,9.0891,9.1216,254000.0
2009-03-17 11:20:00,11.21,11.24,11.18,11.2,329200.0,9.1134,9.1378,9.0891,9.1053,329200.0
2009-03-17 11:30:00,11.2,11.21,11.13,11.16,292000.0,9.1053,9.1134,9.0484,9.0728,292000.0
2009-03-17 11:40:00,11.15,11.2,11.14,11.2,247200.0,9.0647,9.1053,9.0565,9.1053,247200.0
2009-03-17 11:50:00,11.2,11.21,11.18,11.2,938400.0,9.1053,9.1134,9.0891,9.1053,938400.0
2009-03-17 12:00:00,11.2,11.22,11.14,11.19,610800.0,9.1053,9.1216,9.0565,9.0972,610800.0
2009-03-17 12:10:00,11.19,11.24,11.19,11.24,188000.0,9.0972,9.1378,9.0972,9.1378,188000.0
2009-03-17 12:20:00,11.24,11.33,11.24,11.28,520800.0,9.1378,9.211,9.1378,9.1704,520800.0
2009-03-17 12:30:00,11.28,11.35,11.26,11.35,221600.0,9.1704,9.2273,9.1541,9.2273,221600.0
2009-03-17 12:40:00,11.35,11.41,11.33,11.39,577600.0,9.2273,9.276,9.211,9.2598,577600.0
2009-03-17 12:50:00,11.4,11.41,11.36,11.37,256000.0,9.2679,9.276,9.2354,9.2435,256000.0
2009-03-17 13:00:00,11.37,11.38,11.32,11.33,170000.0,9.2435,9.2517,9.2029,9.211,170000.0
2009-03-17 13:10:00,11.33,11.33,11.29,11.31,324000.0,9.211,9.211,9.1785,9.1947,324000.0
2009-03-17 13:20:00,11.31,11.36,11.27,11.27,294400.0,9.1947,9.2354,9.1622,9.1622,294400.0
2009-03-17 13:30:00,11.28,11.3,11.24,11.29,1240000.0,9.1704,9.1866,9.1378,9.1785,1240000.0
2009-03-17 13:40:00,11.29,11.3,11.21,11.22,410400.0,9.1785,9.1866,9.1134,9.1216,410400.0
2009-03-17 13:50:00,11.22,11.22,11.16,11.19,467600.0,9.1216,9.1216,9.0728,9.0972,467600.0
2009-03-17 14:00:00,11.19,11.24,11.18,11.18,558800.0,9.0972,9.1378,9.0891,9.0891,558800.0
2009-03-17 14:10:00,11.18,11.24,11.18,11.22,624000.0,9.0891,9.1378,9.0891,9.1216,624000.0
2009-03-17 14:20:00,11.23,11.24,11.11,11.11,667200.0,9.1297,9.1378,9.0322,9.0322,667200.0
2009-03-17 14:30:00,11.11,11.2,11.1,11.2,387600.0,9.0322,9.1053,9.024,9.1053,387600.0
2009-03-17 14:40:00,11.2,11.24,11.19,11.22,381200.0,9.1053,9.1378,9.0972,9.1216,381200.0
2009-03-17 14:50:00,11.22,11.27,11.21,11.26,506400.0,9.1216,9.1622,9.1134,9.1541,506400.0
2009-03-17 15:00:00,11.26,11.26,11.24,11.26,662800.0,9.1541,9.1541,9.1378,9.1541,662800.0
2009-03-17 15:10:00,11.26,11.27,11.23,11.26,705200.0,9.1541,9.1622,9.1297,9.1541,705200.0
2009-03-17 15:20:00,11.26,11.26,11.24,11.25,552000.0,9.1541,9.1541,9.1378,9.146,552000.0
2009-03-17 15:30:00,11.25,11.26,11.2,11.22,764800.0,9.146,9.1541,9.1053,9.1216,764800.0
2009-03-17 15:40:00,11.23,11.26,11.21,11.25,861200.0,9.1297,9.1541,9.1134,9.146,861200.0
2009-03-17 15:50:00,11.25,11.34,11.24,11.34,1591600.0,9.146,9.2191,9.1378,9.2191,1591600.0
2009-03-18 09:30:00,11.49,11.49,11.25,11.26,458000.0,9.3411,9.3411,9.146,9.1541,458000.0
2009-03-18 09:40:00,11.26,11.38,11.25,11.37,435200.0,9.1541,9.2517,9.146,9.2435,435200.0
2009-03-18 09:50:00,11.38,11.42,11.33,11.39,297600.0,9.2517,9.2842,9.211,9.2598,297600.0
2009-03-18 10:00:00,11.4,11.42,11.35,11.36,352800.0,9.2679,9.2842,9.2273,9.2354,352800.0
2009-03-18 10:10:00,11.37,11.4,11.33,11.38,211600.0,9.2435,9.2679,9.211,9.2517,211600.0
2009-03-18 10:20:00,11.38,11.38,11.3,11.3,549200.0,9.2517,9.2517,9.1866,9.1866,549200.0
2009-03-18 10:30:00,11.31,11.42,11.31,11.41,491600.0,9.1947,9.2842,9.1947,9.276,491600.0
2009-03-18 10:40:00,11.41,11.49,11.4,11.46,415200.0,9.276,9.3411,9.2679,9.3167,415200.0
2009-03-18 10:50:00,11.46,11.47,11.39,11.47,193200.0,9.3167,9.3248,9.2598,9.3248,193200.0
2009-03-18 11:00:00,11.46,11.47,11.34,11.36,440000.0,9.3167,9.3248,9.2191,9.2354,440000.0
2009-03-18 11:10:00,11.35,11.35,11.31,11.35,200800.0,9.2273,9.2273,9.1947,9.2273,200800.0
2009-03-18 11:20:00,11.35,11.36,11.27,11.27,270400.0,9.2273,9.2354,9.1622,9.1622,270400.0
2009-03-18 11:30:00,11.28,11.34,11.26,11.26,159200.0,9.1704,9.2191,9.1541,9.1541,159200.0
2009-03-18 11:40:00,11.26,11.34,11.26,11.27,131600.0,9.1541,9.2191,9.1541,9.1622,131600.0
2009-03-18 11:50:00,11.27,11.33,11.26,11.33,152400.0,9.1622,9.211,9.1541,9.211,152400.0
2009-03-18 12:00:00,11.33,11.36,11.28,11.3,140400.0,9.211,9.2354,9.1704,9.1866,140400.0
2009-03-18 12:10:00,11.31,11.41,11.28,11.41,268400.0,9.1947,9.276,9.1704,9.276,268400.0
2009-03-18 12:20:00,11.4,11.41,11.34,11.36,300400.0,9.2679,9.276,9.2191,9.2354,300400.0
2009-03-18 12:30:00,11.38,11.39,11.25,11.26,684800.0,9.2517,9.2598,9.146,9.1541,684800.0
2009-03-18 12:40:00,11.26,11.29,11.25,11.25,344800.0,9.1541,9.1785,9.146,9.146,344800.0
2009-03-18 12:50:00,11.25,11.35,11.24,11.34,374800.0,9.146,9.2273,9.1378,9.2191,374800.0
2009-03-18 13:00:00,11.34,11.41,11.34,11.4,380400.0,9.2191,9.276,9.2191,9.2679,380400.0
2009-03-18 13:10:00,11.4,11.42,11.35,11.36,207200.0,9.2679,9.2842,9.2273,9.2354,207200.0
2009-03-18 13:20:00,11.36,11.4,11.36,11.4,261600.0,9.2354,9.2679,9.2354,9.2679,261600.0
2009-03-18 13:30:00,11.4,11.42,11.38,11.42,226000.0,9.2679,9.2842,9.2517,9.2842,226000.0
2009-03-18 13:40:00,11.41,11.42,11.37,11.38,712000.0,9.276,9.2842,9.2435,9.2517,712000.0
2009-03-18 13:50:00,11.38,11.4,11.31,11.31,547200.0,9.2517,9.2679,9.1947,9.1947,547200.0
2009-03-18 14:00:00,11.31,11.33,11.29,11.31,480400.0,9.1947,9.211,9.1785,9.1947,480400.0
2009-03-18 14:10:00,11.31,11.38,11.29,11.35,826400.0,9.1947,9.2517,9.1785,9.2273,826400.0
2009-03-18 14:20:00,11.35,11.5,11.34,11.4,1903200.0,9.2273,9.3492,9.2191,9.2679,1903200.0
2009-03-18 14:30:00,11.39,11.48,11.37,11.43,822400.0,9.2598,9.333,9.2435,9.2923,822400.0
2009-03-18 14:40:00,11.44,11.5,11.37,11.49,1083200.0,9.3004,9.3492,9.2435,9.3411,1083200.0
2009-03-18 14:50:00,11.49,11.58,11.45,11.52,1010400.0,9.3411,9.4142,9.3086,9.3655,1010400.0
2009-03-18 15:00:00,11.51,11.63,11.49,11.62,999600.0,9.3573,9.4549,9.3411,9.4468,999600.0
2009-03-18 15:10:00,11.62,11.63,11.51,11.54,860000.0,9.4468,9.4549,9.3573,9.3817,860000.0
2009-03-18 15:20:00,11.54,11.54,11.39,11.42,1126800.0,9.3817,9.3817,9.2598,9.2842,1126800.0
2009-03-18 15:30:00,11.43,11.46,11.36,11.37,900800.0,9.2923,9.3167,9.2354,9.2435,900800.0
2009-03-18 15:40:00,11.37,11.43,11.36,11.43,1060800.0,9.2435,9.2923,9.2354,9.2923,1060800.0
2009-03-18 15:50:00,11.42,11.49,11.31,11.47,1916000.0,9.2842,9.3411,9.1947,9.3248,1916000.0
2009-03-19 09:30:00,10.95,11.03,10.81,11.0,3334400.0,8.9021,8.9671,8.7883,8.9427,3334400.0
2009-03-19 09:40:00,11.0,11.2,10.96,11.2,2522400.0,8.9427,9.1053,8.9102,9.1053,2522400.0
2009-03-19 09:50:00,11.19,11.4,11.15,11.36,1688400.0,9.0972,9.2679,9.0647,9.2354,1688400.0
2009-03-19 10:00:00,11.35,11.47,11.29,11.31,1466400.0,9.2273,9.3248,9.1785,9.1947,1466400.0
2009-03-19 10:10:00,11.3,11.35,11.26,11.31,719200.0,9.1866,9.2273,9.1541,9.1947,719200.0
2009-03-19 10:20:00,11.31,11.34,11.21,11.23,828400.0,9.1947,9.2191,9.1134,9.1297,828400.0
2009-03-19 10:30:00,11.23,11.3,11.22,11.3,546400.0,9.1297,9.1866,9.1216,9.1866,546400.0
2009-03-19 10:40:00,11.3,11.44,11.3,11.37,1040400.0,9.1866,9.3004,9.1866,9.2435,1040400.0
2009-03-19 10:50:00,11.37,11.5,11.34,11.5,551200.0,9.2435,9.3492,9.2191,9.3492,551200.0
2009-03-19 11:00:00,11.5,11.52,11.38,11.41,544000.0,9.3492,9.3655,9.2517,9.276,544000.0
2009-03-19 11:10:00,11.41,11.42,11.33,11.41,288400.0,9.276,9.2842,9.211,9.276,288400.0
2009-03-19 11:20:00,11.41,11.49,11.39,11.41,466400.0,9.276,9.3411,9.2598,9.276,466400.0
2009-03-19 11:30:00,11.41,11.54,11.4,11.52,432800.0,9.276,9.3817,9.2679,9.3655,432800.0
2009-03-19 11:40:00,11.51,11.52,11.4,11.42,581600.0,9.3573,9.3655,9.2679,9.2842,581600.0
2009-03-19 11:50:00,11.41,11.42,11.35,11.37,651200.0,9.276,9.2842,9.2273,9.2435,651200.0
2009-03-19 12:00:00,11.36,11.39,11.33,11.36,494800.0,9.2354,9.2598,9.211,9.2354,494800.0
2009-03-19 12:10:00,11.36,11.42,11.34,11.37,710000.0,9.2354,9.2842,9.2191,9.2435,710000.0
2009-03-19 12:20:00,11.36,11.4,11.36,11.37,305600.0,9.2354,9.2679,9.2354,9.2435,305600.0
2009-03-19 12:30:00,11.37,11.47,11.34,11.35,604000.0,9.2435,9.3248,9.2191,9.2273,604000.0
2009-03-19 12:40:00,11.36,11.41,11.33,11.41,789600.0,9.2354,9.276,9.211,9.276,789600.0
2009-03-19 12:50:00,11.4,11.4,11.37,11.38,304000.0,9.2679,9.2679,9.2435,9.2517,304000.0
2009-03-19 13:00:00,11.38,11.4,11.35,11.38,244400.0,9.2517,9.2679,9.2273,9.2517,244400.0
2009-03-19 13:10:00,11.37,11.39,11.37,11.38,228000.0,9.2435,9.2598,9.2435,9.2517,228000.0
2009-03-19 13:20:00,11.38,11.39,11.38,11.38,202000.0,9.2517,9.2598,9.2517,9.2517,202000.0
2009-03-19 13:30:00,11.38,11.41,11.37,11.38,750800.0,9.2517,9.276,9.2435,9.2517,750800.0
2009-03-19 13:40:00,11.38,11.41,11.38,11.4,287600.0,9.2517,9.276,9.2517,9.2679,287600.0
2009-03-19 13:50:00,11.39,11.44,11.38,11.44,350400.0,9.2598,9.3004,9.2517,9.3004,350400.0
2009-03-19 14:00:00,11.44,11.5,11.44,11.46,398000.0,9.3004,9.3492,9.3004,9.3167,398000.0
2009-03-19 14:10:00,11.47,11.49,11.43,11.47,301200.0,9.3248,9.3411,9.2923,9.3248,301200.0
2009-03-19 14:20:00,11.47,11.47,11.42,11.45,298000.0,9.3248,9.3248,9.2842,9.3086,298000.0
2009-03-19 14:30:00,11.45,11.49,11.44,11.48,418800.0,9.3086,9.3411,9.3004,9.333,418800.0
2009-03-19 14:40:00,11.48,11.52,11.45,11.52,512000.0,9.333,9.3655,9.3086,9.3655,512000.0
2009-03-19 14:50:00,11.52,11.58,11.49,11.57,950800.0,9.3655,9.4142,9.3411,9.4061,950800.0
2009-03-19 15:00:00,11.56,11.64,11.55,11.56,1006000.0,9.398,9.463,9.3899,9.398,1006000.0
2009-03-19 15:10:00,11.56,11.59,11.54,11.57,542000.0,9.398,9.4224,9.3817,9.4061,542000.0
2009-03-19 15:20:00,11.57,11.59,11.51,11.57,664800.0,9.4061,9.4224,9.3573,9.4061,664800.0
2009-03-19 15:30:00,11.57,11.67,11.55,11.59,892000.0,9.4061,9.4874,9.3899,9.4224,892000.0
2009-03-19 15:40:00,11.59,11.75,11.59,11.68,1564800.0,9.4224,9.5525,9.4224,9.4955,1564800.0
2009-03-19 15:50:00,11.69,11.69,11.58,11.62,2055200.0,9.5037,9.5037,9.4142,9.4468,2055200.0
2009-03-20 09:30:00,11.77,11.97,11.73,11.9,3768400.0,9.5687,9.7313,9.5362,9.6744,3768400.0
2009-03-20 09:40:00,11.9,11.9,11.72,11.77,836800.0,9.6744,9.6744,9.5281,9.5687,836800.0
2009-03-20 09:50:00,11.78,11.81,11.75,11.77,483600.0,9.5768,9.6012,9.5525,9.5687,483600.0
2009-03-20 10:00:00,11.77,11.79,11.57,11.58,582400.0,9.5687,9.585,9.4061,9.4142,582400.0
2009-03-20 10:10:00,11.59,11.63,11.52,11.52,378000.0,9.4224,9.4549,9.3655,9.3655,378000.0
2009-03-20 10:20:00,11.53,11.54,11.47,11.48,463200.0,9.3736,9.3817,9.3248,9.333,463200.0
2009-03-20 10:30:00,11.48,11.48,11.42,11.43,502800.0,9.333,9.333,9.2842,9.2923,502800.0
2009-03-20 10:40:00,11.43,11.47,11.38,11.47,326400.0,9.2923,9.3248,9.2517,9.3248,326400.0
2009-03-20 10:50:00,11.47,11.48,11.42,11.47,256800.0,9.3248,9.333,9.2842,9.3248,256800.0
2009-03-20 11:00:00,11.47,11.49,11.44,11.45,437200.0,9.3248,9.3411,9.3004,9.3086,437200.0
2009-03-20 11:10:00,11.44,11.45,11.36,11.36,303200.0,9.3004,9.3086,9.2354,9.2354,303200.0
2009-03-20 11:20:00,11.36,11.4,11.33,11.37,687200.0,9.2354,9.2679,9.211,9.2435,687200.0
2009-03-20 11:30:00,11.37,11.4,11.34,11.38,224800.0,9.2435,9.2679,9.2191,9.2517,224800.0
2009-03-20 11:40:00,11.38,11.4,11.35,11.37,237600.0,9.2517,9.2679,9.2273,9.2435,237600.0
2009-03-20 11:50:00,11.37,11.4,11.36,11.4,279200.0,9.2435,9.2679,9.2354,9.2679,279200.0
2009-03-20 12:00:00,11.39,11.4,11.36,11.37,369200.0,9.2598,9.2679,9.2354,9.2435,369200.0
2009-03-20 12:10:00,11.37,11.39,11.31,11.39,304000.0,9.2435,9.2598,9.1947,9.2598,304000.0
2009-03-20 12:20:00,11.4,11.4,11.36,11.39,169600.0,9.2679,9.2679,9.2354,9.2598,169600.0
2009-03-20 12:30:00,11.38,11.42,11.36,11.37,190400.0,9.2517,9.2842,9.2354,9.2435,190400.0
2009-03-20 12:40:00,11.37,11.37,11.31,11.34,322000.0,9.2435,9.2435,9.1947,9.2191,322000.0
2009-03-20 12:50:00,11.34,11.34,11.28,11.29,275200.0,9.2191,9.2191,9.1704,9.1785,275200.0
2009-03-20 13:00:00,11.29,11.3,11.25,11.27,411200.0,9.1785,9.1866,9.146,9.1622,411200.0
2009-03-20 13:10:00,11.27,11.29,11.24,11.25,958000.0,9.1622,9.1785,9.1378,9.146,958000.0
2009-03-20 13:20:00,11.24,11.27,11.21,11.25,411600.0,9.1378,9.1622,9.1134,9.146,411600.0
2009-03-20 13:30:00,11.25,11.28,11.19,11.21,420000.0,9.146,9.1704,9.0972,9.1134,420000.0
2009-03-20 13:40:00,11.22,11.22,11.15,11.18,448800.0,9.1216,9.1216,9.0647,9.0891,448800.0
2009-03-20 13:50:00,11.18,11.2,11.08,11.16,704800.0,9.0891,9.1053,9.0078,9.0728,704800.0
2009-03-20 14:00:00,11.16,11.19,11.14,11.18,462800.0,9.0728,9.0972,9.0565,9.0891,462800.0
2009-03-20 14:10:00,11.18,11.22,11.17,11.22,320400.0,9.0891,9.1216,9.0809,9.1216,320400.0
2009-03-20 14:20:00,11.22,11.27,11.22,11.27,375200.0,9.1216,9.1622,9.1216,9.1622,375200.0
2009-03-20 14:30:00,11.27,11.28,11.24,11.25,323600.0,9.1622,9.1704,9.1378,9.146,323600.0
2009-03-20 14:40:00,11.26,11.26,11.19,11.24,641200.0,9.1541,9.1541,9.0972,9.1378,641200.0
2009-03-20 14:50:00,11.24,11.28,11.22,11.27,567200.0,9.1378,9.1704,9.1216,9.1622,567200.0
2009-03-20 15:00:00,11.27,11.33,11.25,11.25,550800.0,9.1622,9.211,9.146,9.146,550800.0
2009-03-20 15:10:00,11.25,11.28,11.21,11.24,416000.0,9.146,9.1704,9.1134,9.1378,416000.0
2009-03-20 15:20:00,11.24,11.29,11.24,11.25,497600.0,9.1378,9.1785,9.1378,9.146,497600.0
2009-03-20 15:30:00,11.25,11.32,11.25,11.28,596000.0,9.146,9.2029,9.146,9.1704,596000.0
2009-03-20 15:40:00,11.28,11.31,11.26,11.26,729600.0,9.1704,9.1947,9.1541,9.1541,729600.0
2009-03-20 15:50:00,11.26,11.3,11.24,11.25,1816400.0,9.1541,9.1866,9.1378,9.146,1816400.0
2009-03-23 09:30:00,11.47,11.53,11.31,11.33,622000.0,9.3248,9.3736,9.1947,9.211,622000.0
2009-03-23 09:40:00,11.34,11.34,11.25,11.26,362800.0,9.2191,9.2191,9.146,9.1541,362800.0
2009-03-23 09:50:00,11.26,11.3,11.24,11.25,288800.0,9.1541,9.1866,9.1378,9.146,288800.0
2009-03-23 10:00:00,11.25,11.29,11.22,11.28,564000.0,9.146,9.1785,9.1216,9.1704,564000.0
2009-03-23 10:10:00,11.28,11.42,11.26,11.42,356400.0,9.1704,9.2842,9.1541,9.2842,356400.0
2009-03-23 10:20:00,11.42,11.42,11.29,11.3,454000.0,9.2842,9.2842,9.1785,9.1866,454000.0
2009-03-23 10:30:00,11.3,11.3,11.25,11.26,423200.0,9.1866,9.1866,9.146,9.1541,423200.0
2009-03-23 10:40:00,11.26,11.28,11.24,11.28,332000.0,9.1541,9.1704,9.1378,9.1704,332000.0
2009-03-23 10:50:00,11.28,11.4,11.27,11.37,315200.0,9.1704,9.2679,9.1622,9.2435,315200.0
2009-03-23 11:00:00,11.38,11.46,11.36,11.44,459600.0,9.2517,9.3167,9.2354,9.3004,459600.0
2009-03-23 11:10:00,11.44,11.45,11.38,11.42,283200.0,9.3004,9.3086,9.2517,9.2842,283200.0
2009-03-23 11:20:00,11.42,11.43,11.36,11.37,326800.0,9.2842,9.2923,9.2354,9.2435,326800.0
2009-03-23 11:30:00,11.37,11.43,11.37,11.41,164000.0,9.2435,9.2923,9.2435,9.276,164000.0
2009-03-23 11:40:00,11.41,11.43,11.38,11.4,181200.0,9.276,9.2923,9.2517,9.2679,181200.0
2009-03-23 11:50:00,11.4,11.53,11.4,11.52,303200.0,9.2679,9.3736,9.2679,9.3655,303200.0
2009-03-23 12:00:00,11.52,11.53,11.47,11.47,290800.0,9.3655,9.3736,9.3248,9.3248,290800.0
2009-03-23 12:10:00,11.47,11.49,11.46,11.47,150000.0,9.3248,9.3411,9.3167,9.3248,150000.0
2009-03-23 12:20:00,11.47,11.49,11.45,11.47,146000.0,9.3248,9.3411,9.3086,9.3248,146000.0
2009-03-23 12:30:00,11.47,11.51,11.46,11.47,129200.0,9.3248,9.3573,9.3167,9.3248,129200.0
2009-03-23 12:40:00,11.47,11.49,11.47,11.48,214400.0,9.3248,9.3411,9.3248,9.333,214400.0
2009-03-23 12:50:00,11.49,11.51,11.48,11.49,139600.0,9.3411,9.3573,9.333,9.3411,139600.0
2009-03-23 13:00:00,11.49,11.51,11.47,11.5,126000.0,9.3411,9.3573,9.3248,9.3492,126000.0
2009-03-23 13:10:00,11.49,11.56,11.49,11.53,161200.0,9.3411,9.398,9.3411,9.3736,161200.0
2009-03-23 13:20:00,11.53,11.53,11.42,11.43,266800.0,9.3736,9.3736,9.2842,9.2923,266800.0
2009-03-23 13:30:00,11.43,11.45,11.42,11.42,200800.0,9.2923,9.3086,9.2842,9.2842,200800.0
2009-03-23 13:40:00,11.42,11.47,11.42,11.46,102400.0,9.2842,9.3248,9.2842,9.3167,102400.0
2009-03-23 13:50:00,11.45,11.46,11.42,11.43,85200.0,9.3086,9.3167,9.2842,9.2923,85200.0
2009-03-23 14:00:00,11.43,11.47,11.43,11.47,127600.0,9.2923,9.3248,9.2923,9.3248,127600.0
2009-03-23 14:10:00,11.46,11.47,11.44,11.46,289600.0,9.3167,9.3248,9.3004,9.3167,289600.0
2009-03-23 14:20:00,11.46,11.5,11.46,11.49,123600.0,9.3167,9.3492,9.3167,9.3411,123600.0
2009-03-23 14:30:00,11.5,11.53,11.5,11.52,143200.0,9.3492,9.3736,9.3492,9.3655,143200.0
2009-03-23 14:40:00,11.52,11.55,11.49,11.55,316800.0,9.3655,9.3899,9.3411,9.3899,316800.0
2009-03-23 14:50:00,11.55,11.65,11.55,11.64,376400.0,9.3899,9.4712,9.3899,9.463,376400.0
2009-03-23 15:00:00,11.63,11.65,11.6,11.63,342000.0,9.4549,9.4712,9.4305,9.4549,342000.0
2009-03-23 15:10:00,11.63,11.72,11.63,11.71,418800.0,9.4549,9.5281,9.4549,9.5199,418800.0
2009-03-23 15:20:00,11.71,11.75,11.71,11.75,484000.0,9.5199,9.5525,9.5199,9.5525,484000.0
2009-03-23 15:30:00,11.75,11.8,11.74,11.79,587600.0,9.5525,9.5931,9.5443,9.585,587600.0
2009-03-23 15:40:00,11.79,11.87,11.79,11.87,781600.0,9.585,9.65,9.585,9.65,781600.0
2009-03-23 15:50:00,11.86,11.93,11.86,11.9,1680800.0,9.6419,9.6988,9.6419,9.6744,1680800.0
2009-03-24 09:30:00,11.69,11.78,11.62,11.74,450400.0,9.5037,9.5768,9.4468,9.5443,450400.0
2009-03-24 09:40:00,11.73,11.8,11.7,11.72,397200.0,9.5362,9.5931,9.5118,9.5281,397200.0
2009-03-24 09:50:00,11.72,11.76,11.68,11.75,439600.0,9.5281,9.5606,9.4955,9.5525,439600.0
2009-03-24 10:00:00,11.75,11.77,11.68,11.69,344800.0,9.5525,9.5687,9.4955,9.5037,344800.0
2009-03-24 10:10:00,11.7,11.71,11.6,11.6,328400.0,9.5118,9.5199,9.4305,9.4305,328400.0
2009-03-24 10:20:00,11.6,11.6,11.52,11.53,326800.0,9.4305,9.4305,9.3655,9.3736,326800.0
2009-03-24 10:30:00,11.51,11.51,11.47,11.47,286400.0,9.3573,9.3573,9.3248,9.3248,286400.0
2009-03-24 10:40:00,11.47,11.5,11.43,11.43,584400.0,9.3248,9.3492,9.2923,9.2923,584400.0
2009-03-24 10:50:00,11.43,11.44,11.37,11.37,460400.0,9.2923,9.3004,9.2435,9.2435,460400.0
2009-03-24 11:00:00,11.37,11.41,11.34,11.36,413200.0,9.2435,9.276,9.2191,9.2354,413200.0
2009-03-24 11:10:00,11.36,11.46,11.36,11.41,507200.0,9.2354,9.3167,9.2354,9.276,507200.0
2009-03-24 11:20:00,11.42,11.46,11.42,11.46,210800.0,9.2842,9.3167,9.2842,9.3167,210800.0
2009-03-24 11:30:00,11.46,11.59,11.46,11.57,377600.0,9.3167,9.4224,9.3167,9.4061,377600.0
2009-03-24 11:40:00,11.56,11.56,11.49,11.51,377600.0,9.398,9.398,9.3411,9.3573,377600.0
2009-03-24 11:50:00,11.51,11.51,11.46,11.46,116400.0,9.3573,9.3573,9.3167,9.3167,116400.0
2009-03-24 12:00:00,11.46,11.49,11.42,11.43,152800.0,9.3167,9.3411,9.2842,9.2923,152800.0
2009-03-24 12:10:00,11.42,11.48,11.42,11.46,188000.0,9.2842,9.333,9.2842,9.3167,188000.0
2009-03-24 12:20:00,11.46,11.51,11.43,11.51,206000.0,9.3167,9.3573,9.2923,9.3573,206000.0
2009-03-24 12:30:00,11.5,11.5,11.45,11.45,146400.0,9.3492,9.3492,9.3086,9.3086,146400.0
2009-03-24 12:40:00,11.44,11.49,11.41,11.49,270800.0,9.3004,9.3411,9.276,9.3411,270800.0
2009-03-24 12:50:00,11.49,11.56,11.47,11.55,149200.0,9.3411,9.398,9.3248,9.3899,149200.0
2009-03-24 13:00:00,11.54,11.55,11.51,11.53,109600.0,9.3817,9.3899,9.3573,9.3736,109600.0
2009-03-24 13:10:00,11.52,11.53,11.49,11.53,131600.0,9.3655,9.3736,9.3411,9.3736,131600.0
2009-03-24 13:20:00,11.52,11.56,11.51,11.54,146800.0,9.3655,9.398,9.3573,9.3817,146800.0
2009-03-24 13:30:00,11.54,11.56,11.49,11.5,145600.0,9.3817,9.398,9.3411,9.3492,145600.0
2009-03-24 13:40:00,11.5,11.52,11.5,11.51,150000.0,9.3492,9.3655,9.3492,9.3573,150000.0
2009-03-24 13:50:00,11.51,11.53,11.47,11.52,195600.0,9.3573,9.3736,9.3248,9.3655,195600.0
2009-03-24 14:00:00,11.52,11.55,11.52,11.55,166000.0,9.3655,9.3899,9.3655,9.3899,166000.0
2009-03-24 14:10:00,11.55,11.6,11.54,11.57,164400.0,9.3899,9.4305,9.3817,9.4061,164400.0
2009-03-24 14:20:00,11.57,11.6,11.55,11.56,152000.0,9.4061,9.4305,9.3899,9.398,152000.0
2009-03-24 14:30:00,11.56,11.59,11.55,11.58,142800.0,9.398,9.4224,9.3899,9.4142,142800.0
2009-03-24 14:40:00,11.58,11.6,11.53,11.53,184400.0,9.4142,9.4305,9.3736,9.3736,184400.0
2009-03-24 14:50:00,11.54,11.56,11.51,11.54,229200.0,9.3817,9.398,9.3573,9.3817,229200.0
2009-03-24 15:00:00,11.54,11.56,11.5,11.51,267600.0,9.3817,9.398,9.3492,9.3573,267600.0
2009-03-24 15:10:00,11.51,11.55,11.5,11.54,381600.0,9.3573,9.3899,9.3492,9.3817,381600.0
2009-03-24 15:20:00,11.53,11.54,11.49,11.5,261600.0,9.3736,9.3817,9.3411,9.3492,261600.0
2009-03-24 15:30:00,11.51,11.53,11.48,11.51,372400.0,9.3573,9.3736,9.333,9.3573,372400.0
2009-03-24 15:40:00,11.52,11.52,11.42,11.42,849200.0,9.3655,9.3655,9.2842,9.2842,849200.0
2009-03-24 15:50:00,11.42,11.44,11.38,11.4,1174400.0,9.2842,9.3004,9.2517,9.2679,1174400.0
2009-03-25 09:30:00,11.53,11.66,11.49,11.61,344800.0,9.3736,9.4793,9.3411,9.4386,344800.0
2009-03-25 09:40:00,11.61,11.67,11.54,11.56,236000.0,9.4386,9.4874,9.3817,9.398,236000.0
2009-03-25 09:50:00,11.56,11.71,11.56,11.68,222400.0,9.398,9.5199,9.398,9.4955,222400.0
2009-03-25 10:00:00,11.68,11.75,11.67,11.75,335600.0,9.4955,9.5525,9.4874,9.5525,335600.0
2009-03-25 10:10:00,11.74,11.77,11.72,11.76,558400.0,9.5443,9.5687,9.5281,9.5606,558400.0
2009-03-25 10:20:00,11.76,11.79,11.75,11.79,244000.0,9.5606,9.585,9.5525,9.585,244000.0
2009-03-25 10:30:00,11.79,11.81,11.76,11.78,391200.0,9.585,9.6012,9.5606,9.5768,391200.0
2009-03-25 10:40:00,11.78,11.78,11.76,11.78,550000.0,9.5768,9.5768,9.5606,9.5768,550000.0
2009-03-25 10:50:00,11.77,11.78,11.73,11.75,478400.0,9.5687,9.5768,9.5362,9.5525,478400.0
2009-03-25 11:00:00,11.75,11.75,11.71,11.74,272400.0,9.5525,9.5525,9.5199,9.5443,272400.0
2009-03-25 11:10:00,11.74,11.76,11.69,11.7,267200.0,9.5443,9.5606,9.5037,9.5118,267200.0
2009-03-25 11:20:00,11.7,11.75,11.68,11.74,166400.0,9.5118,9.5525,9.4955,9.5443,166400.0
2009-03-25 11:30:00,11.74,11.78,11.72,11.77,182400.0,9.5443,9.5768,9.5281,9.5687,182400.0
2009-03-25 11:40:00,11.77,11.8,11.73,11.76,233600.0,9.5687,9.5931,9.5362,9.5606,233600.0
2009-03-25 11:50:00,11.76,11.79,11.75,11.77,225200.0,9.5606,9.585,9.5525,9.5687,225200.0
2009-03-25 12:00:00,11.77,11.78,11.76,11.77,267600.0,9.5687,9.5768,9.5606,9.5687,267600.0
2009-03-25 12:10:00,11.77,11.79,11.74,11.75,239200.0,9.5687,9.585,9.5443,9.5525,239200.0
2009-03-25 12:20:00,11.75,11.75,11.7,11.71,126800.0,9.5525,9.5525,9.5118,9.5199,126800.0
2009-03-25 12:30:00,11.71,11.72,11.64,11.65,151200.0,9.5199,9.5281,9.463,9.4712,151200.0
2009-03-25 12:40:00,11.64,11.67,11.64,11.66,135600.0,9.463,9.4874,9.463,9.4793,135600.0
2009-03-25 12:50:00,11.66,11.68,11.63,11.67,146800.0,9.4793,9.4955,9.4549,9.4874,146800.0
2009-03-25 13:00:00,11.67,11.7,11.65,11.65,168400.0,9.4874,9.5118,9.4712,9.4712,168400.0
2009-03-25 13:10:00,11.65,11.65,11.59,11.61,160800.0,9.4712,9.4712,9.4224,9.4386,160800.0
2009-03-25 13:20:00,11.61,11.62,11.54,11.56,303600.0,9.4386,9.4468,9.3817,9.398,303600.0
2009-03-25 13:30:00,11.56,11.56,11.51,11.52,212400.0,9.398,9.398,9.3573,9.3655,212400.0
2009-03-25 13:40:00,11.52,11.54,11.49,11.53,150000.0,9.3655,9.3817,9.3411,9.3736,150000.0
2009-03-25 13:50:00,11.53,11.55,11.49,11.49,120800.0,9.3736,9.3899,9.3411,9.3411,120800.0
2009-03-25 14:00:00,11.49,11.49,11.38,11.4,206800.0,9.3411,9.3411,9.2517,9.2679,206800.0
2009-03-25 14:10:00,11.4,11.43,11.38,11.43,188400.0,9.2679,9.2923,9.2517,9.2923,188400.0
2009-03-25 14:20:00,11.43,11.47,11.42,11.43,224800.0,9.2923,9.3248,9.2842,9.2923,224800.0
2009-03-25 14:30:00,11.43,11.44,11.34,11.34,216400.0,9.2923,9.3004,9.2191,9.2191,216400.0
2009-03-25 14:40:00,11.34,11.37,11.31,11.36,444800.0,9.2191,9.2435,9.1947,9.2354,444800.0
2009-03-25 14:50:00,11.36,11.38,11.31,11.31,343600.0,9.2354,9.2517,9.1947,9.1947,343600.0
2009-03-25 15:00:00,11.31,11.36,11.29,11.33,419600.0,9.1947,9.2354,9.1785,9.211,419600.0
2009-03-25 15:10:00,11.33,11.4,11.33,11.38,283600.0,9.211,9.2679,9.211,9.2517,283600.0
2009-03-25 15:20:00,11.39,11.46,11.37,11.45,416400.0,9.2598,9.3167,9.2435,9.3086,416400.0
2009-03-25 15:30:00,11.45,11.49,11.45,11.47,505200.0,9.3086,9.3411,9.3086,9.3248,505200.0
2009-03-25 15:40:00,11.47,11.51,11.4,11.46,684400.0,9.3248,9.3573,9.2679,9.3167,684400.0
2009-03-25 15:50:00,11.46,11.6,11.45,11.59,1140400.0,9.3167,9.4305,9.3086,9.4224,1140400.0
2009-03-26 09:30:00,11.67,11.75,11.63,11.67,433200.0,9.4874,9.5525,9.4549,9.4874,433200.0
2009-03-26 09:40:00,11.69,11.76,11.65,11.67,484400.0,9.5037,9.5606,9.4712,9.4874,484400.0
2009-03-26 09:50:00,11.67,11.73,11.65,11.71,274400.0,9.4874,9.5362,9.4712,9.5199,274400.0
2009-03-26 10:00:00,11.72,11.73,11.71,11.71,160000.0,9.5281,9.5362,9.5199,9.5199,160000.0
2009-03-26 10:10:00,11.71,11.75,11.68,11.73,324000.0,9.5199,9.5525,9.4955,9.5362,324000.0
2009-03-26 10:20:00,11.74,11.77,11.73,11.77,680000.0,9.5443,9.5687,9.5362,9.5687,680000.0
2009-03-26 10:30:00,11.77,11.84,11.74,11.83,215200.0,9.5687,9.6256,9.5443,9.6175,215200.0
2009-03-26 10:40:00,11.82,11.87,11.82,11.86,210800.0,9.6094,9.65,9.6094,9.6419,210800.0
2009-03-26 10:50:00,11.86,11.9,11.85,11.9,232000.0,9.6419,9.6744,9.6338,9.6744,232000.0
2009-03-26 11:00:00,11.9,11.97,11.9,11.94,338800.0,9.6744,9.7313,9.6744,9.7069,338800.0
2009-03-26 11:10:00,11.94,11.94,11.87,11.88,180000.0,9.7069,9.7069,9.65,9.6581,180000.0
2009-03-26 11:20:00,11.88,11.9,11.86,11.86,262000.0,9.6581,9.6744,9.6419,9.6419,262000.0
2009-03-26 11:30:00,11.86,11.97,11.86,11.95,117200.0,9.6419,9.7313,9.6419,9.7151,117200.0
2009-03-26 11:40:00,11.95,11.95,11.88,11.9,244000.0,9.7151,9.7151,9.6581,9.6744,244000.0
2009-03-26 11:50:00,11.91,11.93,11.88,11.93,368800.0,9.6825,9.6988,9.6581,9.6988,368800.0
2009-03-26 12:00:00,11.93,11.95,11.89,11.95,367200.0,9.6988,9.7151,9.6663,9.7151,367200.0
2009-03-26 12:10:00,11.95,11.95,11.92,11.94,147200.0,9.7151,9.7151,9.6907,9.7069,147200.0
2009-03-26 12:20:00,11.95,12.0,11.95,11.96,330800.0,9.7151,9.7557,9.7151,9.7232,330800.0
2009-03-26 12:30:00,11.96,11.97,11.93,11.96,260800.0,9.7232,9.7313,9.6988,9.7232,260800.0
2009-03-26 12:40:00,11.96,11.99,11.95,11.96,440000.0,9.7232,9.7476,9.7151,9.7232,440000.0
2009-03-26 12:50:00,11.95,11.95,11.9,11.91,172000.0,9.7151,9.7151,9.6744,9.6825,172000.0
2009-03-26 13:00:00,11.92,12.01,11.92,12.01,302800.0,9.6907,9.7638,9.6907,9.7638,302800.0
2009-03-26 13:10:00,12.02,12.05,12.01,12.04,189600.0,9.772,9.7963,9.7638,9.7882,189600.0
2009-03-26 13:20:00,12.04,12.07,12.03,12.05,392400.0,9.7882,9.8126,9.7801,9.7963,392400.0
2009-03-26 13:30:00,12.05,12.05,11.99,12.01,172800.0,9.7963,9.7963,9.7476,9.7638,172800.0
2009-03-26 13:40:00,12.01,12.02,11.99,12.0,295200.0,9.7638,9.772,9.7476,9.7557,295200.0
2009-03-26 13:50:00,12.0,12.04,11.97,11.98,354000.0,9.7557,9.7882,9.7313,9.7394,354000.0
2009-03-26 14:00:00,11.98,12.03,11.97,11.99,242800.0,9.7394,9.7801,9.7313,9.7476,242800.0
2009-03-26 14:10:00,11.99,12.0,11.94,11.96,251600.0,9.7476,9.7557,9.7069,9.7232,251600.0
2009-03-26 14:20:00,11.96,12.01,11.93,11.93,279200.0,9.7232,9.7638,9.6988,9.6988,279200.0
2009-03-26 14:30:00,11.93,11.93,11.88,11.88,326800.0,9.6988,9.6988,9.6581,9.6581,326800.0
2009-03-26 14:40:00,11.88,11.89,11.85,11.87,285200.0,9.6581,9.6663,9.6338,9.65,285200.0
2009-03-26 14:50:00,11.87,11.87,11.78,11.79,271200.0,9.65,9.65,9.5768,9.585,271200.0
2009-03-26 15:00:00,11.79,11.85,11.79,11.84,273200.0,9.585,9.6338,9.585,9.6256,273200.0
2009-03-26 15:10:00,11.84,11.86,11.78,11.81,298400.0,9.6256,9.6419,9.5768,9.6012,298400.0
2009-03-26 15:20:00,11.81,11.86,11.8,11.85,304800.0,9.6012,9.6419,9.5931,9.6338,304800.0
2009-03-26 15:30:00,11.85,11.88,11.84,11.88,703600.0,9.6338,9.6581,9.6256,9.6581,703600.0
2009-03-26 15:40:00,11.88,11.92,11.87,11.88,576400.0,9.6581,9.6907,9.65,9.6581,576400.0
2009-03-26 15:50:00,11.88,11.9,11.83,11.89,716800.0,9.6581,9.6744,9.6175,9.6663,716800.0
2009-03-27 09:30:00,11.86,11.9,11.78,11.79,274800.0,9.6419,9.6744,9.5768,9.585,274800.0
2009-03-27 09:40:00,11.79,11.85,11.78,11.83,277600.0,9.585,9.6338,9.5768,9.6175,277600.0
2009-03-27 09:50:00,11.83,11.91,11.82,11.84,224800.0,9.6175,9.6825,9.6094,9.6256,224800.0
2009-03-27 10:00:00,11.84,11.86,11.78,11.78,355200.0,9.6256,9.6419,9.5768,9.5768,355200.0
2009-03-27 10:10:00,11.78,11.78,11.76,11.77,310400.0,9.5768,9.5768,9.5606,9.5687,310400.0
2009-03-27 10:20:00,11.77,11.85,11.76,11.84,156000.0,9.5687,9.6338,9.5606,9.6256,156000.0
2009-03-27 10:30:00,11.85,11.85,11.8,11.82,137200.0,9.6338,9.6338,9.5931,9.6094,137200.0
2009-03-27 10:40:00,11.83,11.83,11.79,11.79,170000.0,9.6175,9.6175,9.585,9.585,170000.0
2009-03-27 10:50:00,11.8,11.81,11.75,11.75,203200.0,9.5931,9.6012,9.5525,9.5525,203200.0
2009-03-27 11:00:00,11.75,11.83,11.74,11.81,144000.0,9.5525,9.6175,9.5443,9.6012,144000.0
2009-03-27 11:10:00,11.81,11.85,11.79,11.83,109600.0,9.6012,9.6338,9.585,9.6175,109600.0
2009-03-27 11:20:00,11.83,11.86,11.81,11.81,123200.0,9.6175,9.6419,9.6012,9.6012,123200.0
2009-03-27 11:30:00,11.8,11.82,11.78,11.8,137200.0,9.5931,9.6094,9.5768,9.5931,137200.0
2009-03-27 11:40:00,11.79,11.83,11.79,11.81,116800.0,9.585,9.6175,9.585,9.6012,116800.0
2009-03-27 11:50:00,11.81,11.82,11.78,11.79,111600.0,9.6012,9.6094,9.5768,9.585,111600.0
2009-03-27 12:00:00,11.79,11.84,11.79,11.83,95600.0,9.585,9.6256,9.585,9.6175,95600.0
2009-03-27 12:10:00,11.83,11.84,11.78,11.79,88400.0,9.6175,9.6256,9.5768,9.585,88400.0
2009-03-27 12:20:00,11.78,11.79,11.77,11.77,93200.0,9.5768,9.585,9.5687,9.5687,93200.0
2009-03-27 12:30:00,11.77,11.81,11.76,11.76,102400.0,9.5687,9.6012,9.5606,9.5606,102400.0
2009-03-27 12:40:00,11.76,11.81,11.76,11.78,89600.0,9.5606,9.6012,9.5606,9.5768,89600.0
2009-03-27 12:50:00,11.78,11.78,11.74,11.75,136400.0,9.5768,9.5768,9.5443,9.5525,136400.0
2009-03-27 13:00:00,11.76,11.76,11.71,11.71,167200.0,9.5606,9.5606,9.5199,9.5199,167200.0
2009-03-27 13:10:00,11.71,11.74,11.7,11.73,89600.0,9.5199,9.5443,9.5118,9.5362,89600.0
2009-03-27 13:20:00,11.73,11.74,11.69,11.72,122400.0,9.5362,9.5443,9.5037,9.5281,122400.0
2009-03-27 13:30:00,11.72,11.77,11.7,11.72,170800.0,9.5281,9.5687,9.5118,9.5281,170800.0
2009-03-27 13:40:00,11.72,11.73,11.67,11.7,154800.0,9.5281,9.5362,9.4874,9.5118,154800.0
2009-03-27 13:50:00,11.71,11.71,11.65,11.68,125200.0,9.5199,9.5199,9.4712,9.4955,125200.0
2009-03-27 14:00:00,11.68,11.7,11.65,11.66,169600.0,9.4955,9.5118,9.4712,9.4793,169600.0
2009-03-27 14:10:00,11.66,11.67,11.65,11.66,76400.0,9.4793,9.4874,9.4712,9.4793,76400.0
2009-03-27 14:20:00,11.67,11.73,11.67,11.7,118800.0,9.4874,9.5362,9.4874,9.5118,118800.0
2009-03-27 14:30:00,11.7,11.71,11.68,11.7,136400.0,9.5118,9.5199,9.4955,9.5118,136400.0
2009-03-27 14:40:00,11.7,11.74,11.67,11.68,199600.0,9.5118,9.5443,9.4874,9.4955,199600.0
2009-03-27 14:50:00,11.67,11.72,11.65,11.72,255200.0,9.4874,9.5281,9.4712,9.5281,255200.0
2009-03-27 15:00:00,11.72,11.77,11.71,11.75,238000.0,9.5281,9.5687,9.5199,9.5525,238000.0
2009-03-27 15:10:00,11.75,11.79,11.74,11.79,254400.0,9.5525,9.585,9.5443,9.585,254400.0
2009-03-27 15:20:00,11.79,11.79,11.72,11.74,346800.0,9.585,9.585,9.5281,9.5443,346800.0
2009-03-27 15:30:00,11.74,11.75,11.7,11.71,319200.0,9.5443,9.5525,9.5118,9.5199,319200.0
2009-03-27 15:40:00,11.71,11.75,11.69,11.74,411200.0,9.5199,9.5525,9.5037,9.5443,411200.0
2009-03-27 15:50:00,11.74,11.75,11.65,11.71,622400.0,9.5443,9.5525,9.4712,9.5199,622400.0
2009-03-30 09:30:00,11.5,11.59,11.4,11.53,311200.0,9.3492,9.4224,9.2679,9.3736,311200.0
2009-03-30 09:40:00,11.52,11.53,11.39,11.44,442400.0,9.3655,9.3736,9.2598,9.3004,442400.0
2009-03-30 09:50:00,11.44,11.47,11.4,11.43,314000.0,9.3004,9.3248,9.2679,9.2923,314000.0
2009-03-30 10:00:00,11.43,11.46,11.4,11.46,220000.0,9.2923,9.3167,9.2679,9.3167,220000.0
2009-03-30 10:10:00,11.46,11.49,11.42,11.43,198400.0,9.3167,9.3411,9.2842,9.2923,198400.0
2009-03-30 10:20:00,11.43,11.43,11.37,11.38,238400.0,9.2923,9.2923,9.2435,9.2517,238400.0
2009-03-30 10:30:00,11.38,11.38,11.27,11.29,246000.0,9.2517,9.2517,9.1622,9.1785,246000.0
2009-03-30 10:40:00,11.29,11.3,11.26,11.29,232800.0,9.1785,9.1866,9.1541,9.1785,232800.0
2009-03-30 10:50:00,11.29,11.29,11.27,11.28,215200.0,9.1785,9.1785,9.1622,9.1704,215200.0
2009-03-30 11:00:00,11.28,11.31,11.27,11.27,316800.0,9.1704,9.1947,9.1622,9.1622,316800.0
2009-03-30 11:10:00,11.27,11.34,11.27,11.33,475200.0,9.1622,9.2191,9.1622,9.211,475200.0
2009-03-30 11:20:00,11.32,11.35,11.28,11.28,208800.0,9.2029,9.2273,9.1704,9.1704,208800.0
2009-03-30 11:30:00,11.28,11.29,11.26,11.27,212800.0,9.1704,9.1785,9.1541,9.1622,212800.0
2009-03-30 11:40:00,11.28,11.3,11.26,11.28,158000.0,9.1704,9.1866,9.1541,9.1704,158000.0
2009-03-30 11:50:00,11.28,11.31,11.26,11.31,400000.0,9.1704,9.1947,9.1541,9.1947,400000.0
2009-03-30 12:00:00,11.31,11.34,11.28,11.28,209200.0,9.1947,9.2191,9.1704,9.1704,209200.0
2009-03-30 12:10:00,11.28,11.35,11.28,11.35,140400.0,9.1704,9.2273,9.1704,9.2273,140400.0
2009-03-30 12:20:00,11.35,11.37,11.33,11.36,146800.0,9.2273,9.2435,9.211,9.2354,146800.0
2009-03-30 12:30:00,11.36,11.42,11.36,11.42,142000.0,9.2354,9.2842,9.2354,9.2842,142000.0
2009-03-30 12:40:00,11.42,11.44,11.4,11.43,94800.0,9.2842,9.3004,9.2679,9.2923,94800.0
2009-03-30 12:50:00,11.43,11.44,11.38,11.38,113200.0,9.2923,9.3004,9.2517,9.2517,113200.0
2009-03-30 13:00:00,11.38,11.4,11.36,11.36,68800.0,9.2517,9.2679,9.2354,9.2354,68800.0
2009-03-30 13:10:00,11.36,11.36,11.34,11.36,143200.0,9.2354,9.2354,9.2191,9.2354,143200.0
2009-03-30 13:20:00,11.36,11.41,11.35,11.4,96400.0,9.2354,9.276,9.2273,9.2679,96400.0
2009-03-30 13:30:00,11.4,11.42,11.37,11.37,134800.0,9.2679,9.2842,9.2435,9.2435,134800.0
2009-03-30 13:40:00,11.37,11.37,11.31,11.33,145200.0,9.2435,9.2435,9.1947,9.211,145200.0
2009-03-30 13:50:00,11.33,11.34,11.31,11.31,83600.0,9.211,9.2191,9.1947,9.1947,83600.0
2009-03-30 14:00:00,11.31,11.32,11.3,11.3,98800.0,9.1947,9.2029,9.1866,9.1866,98800.0
2009-03-30 14:10:00,11.3,11.36,11.3,11.36,146000.0,9.1866,9.2354,9.1866,9.2354,146000.0
2009-03-30 14:20:00,11.36,11.37,11.31,11.33,176400.0,9.2354,9.2435,9.1947,9.211,176400.0
2009-03-30 14:30:00,11.33,11.36,11.31,11.33,194400.0,9.211,9.2354,9.1947,9.211,194400.0
2009-03-30 14:40:00,11.33,11.34,11.29,11.33,346000.0,9.211,9.2191,9.1785,9.211,346000.0
2009-03-30 14:50:00,11.33,11.37,11.32,11.35,502000.0,9.211,9.2435,9.2029,9.2273,502000.0
2009-03-30 15:00:00,11.35,11.4,11.35,11.4,602000.0,9.2273,9.2679,9.2273,9.2679,602000.0
2009-03-30 15:10:00,11.4,11.45,11.4,11.43,294400.0,9.2679,9.3086,9.2679,9.2923,294400.0
2009-03-30 15:20:00,11.43,11.49,11.43,11.45,821600.0,9.2923,9.3411,9.2923,9.3086,821600.0
2009-03-30 15:30:00,11.45,11.51,11.45,11.51,791600.0,9.3086,9.3573,9.3086,9.3573,791600.0
2009-03-30 15:40:00,11.51,11.53,11.49,11.53,822800.0,9.3573,9.3736,9.3411,9.3736,822800.0
2009-03-30 15:50:00,11.53,11.61,11.52,11.58,1774800.0,9.3736,9.4386,9.3655,9.4142,1774800.0
2009-03-31 09:30:00,11.69,11.75,11.59,11.65,500000.0,9.5037,9.5525,9.4224,9.4712,500000.0
2009-03-31 09:40:00,11.66,11.66,11.52,11.57,431200.0,9.4793,9.4793,9.3655,9.4061,431200.0
2009-03-31 09:50:00,11.57,11.59,11.51,11.57,456000.0,9.4061,9.4224,9.3573,9.4061,456000.0
2009-03-31 10:00:00,11.56,11.56,11.51,11.54,508800.0,9.398,9.398,9.3573,9.3817,508800.0
2009-03-31 10:10:00,11.54,11.55,11.45,11.48,335200.0,9.3817,9.3899,9.3086,9.333,335200.0
2009-03-31 10:20:00,11.48,11.5,11.47,11.48,482000.0,9.333,9.3492,9.3248,9.333,482000.0
2009-03-31 10:30:00,11.48,11.56,11.47,11.55,886400.0,9.333,9.398,9.3248,9.3899,886400.0
2009-03-31 10:40:00,11.55,11.61,11.54,11.56,261200.0,9.3899,9.4386,9.3817,9.398,261200.0
2009-03-31 10:50:00,11.56,11.56,11.52,11.54,264400.0,9.398,9.398,9.3655,9.3817,264400.0
2009-03-31 11:00:00,11.54,11.56,11.53,11.55,304000.0,9.3817,9.398,9.3736,9.3899,304000.0
2009-03-31 11:10:00,11.55,11.59,11.54,11.58,259600.0,9.3899,9.4224,9.3817,9.4142,259600.0
2009-03-31 11:20:00,11.58,11.61,11.56,11.57,484800.0,9.4142,9.4386,9.398,9.4061,484800.0
2009-03-31 11:30:00,11.57,11.57,11.54,11.56,279600.0,9.4061,9.4061,9.3817,9.398,279600.0
2009-03-31 11:40:00,11.56,11.6,11.56,11.6,306800.0,9.398,9.4305,9.398,9.4305,306800.0
2009-03-31 11:50:00,11.6,11.62,11.58,11.61,175600.0,9.4305,9.4468,9.4142,9.4386,175600.0
2009-03-31 12:00:00,11.61,11.61,11.56,11.59,331600.0,9.4386,9.4386,9.398,9.4224,331600.0
2009-03-31 12:10:00,11.59,11.64,11.59,11.63,262800.0,9.4224,9.463,9.4224,9.4549,262800.0
2009-03-31 12:20:00,11.63,11.69,11.63,11.69,554000.0,9.4549,9.5037,9.4549,9.5037,554000.0
2009-03-31 12:30:00,11.68,11.68,11.64,11.65,122800.0,9.4955,9.4955,9.463,9.4712,122800.0
2009-03-31 12:40:00,11.65,11.71,11.64,11.69,144400.0,9.4712,9.5199,9.463,9.5037,144400.0
2009-03-31 12:50:00,11.69,11.76,11.69,11.76,234800.0,9.5037,9.5606,9.5037,9.5606,234800.0
2009-03-31 13:00:00,11.76,11.78,11.75,11.78,252800.0,9.5606,9.5768,9.5525,9.5768,252800.0
2009-03-31 13:10:00,11.78,11.81,11.78,11.8,204800.0,9.5768,9.6012,9.5768,9.5931,204800.0
2009-03-31 13:20:00,11.81,11.84,11.8,11.81,237600.0,9.6012,9.6256,9.5931,9.6012,237600.0
2009-03-31 13:30:00,11.81,11.91,11.81,11.88,420000.0,9.6012,9.6825,9.6012,9.6581,420000.0
2009-03-31 13:40:00,11.88,11.89,11.83,11.84,199200.0,9.6581,9.6663,9.6175,9.6256,199200.0
2009-03-31 13:50:00,11.84,11.86,11.82,11.86,138000.0,9.6256,9.6419,9.6094,9.6419,138000.0
2009-03-31 14:00:00,11.86,11.88,11.84,11.85,563200.0,9.6419,9.6581,9.6256,9.6338,563200.0
2009-03-31 14:10:00,11.85,11.86,11.84,11.85,462000.0,9.6338,9.6419,9.6256,9.6338,462000.0
2009-03-31 14:20:00,11.85,11.86,11.84,11.85,316000.0,9.6338,9.6419,9.6256,9.6338,316000.0
2009-03-31 14:30:00,11.85,11.88,11.85,11.88,281200.0,9.6338,9.6581,9.6338,9.6581,281200.0
2009-03-31 14:40:00,11.88,11.89,11.86,11.86,178400.0,9.6581,9.6663,9.6419,9.6419,178400.0
2009-03-31 14:50:00,11.86,11.87,11.84,11.85,352800.0,9.6419,9.65,9.6256,9.6338,352800.0
2009-03-31 15:00:00,11.85,11.86,11.8,11.81,547200.0,9.6338,9.6419,9.5931,9.6012,547200.0
2009-03-31 15:10:00,11.81,11.81,11.75,11.77,516000.0,9.6012,9.6012,9.5525,9.5687,516000.0
2009-03-31 15:20:00,11.77,11.8,11.77,11.79,402400.0,9.5687,9.5931,9.5687,9.585,402400.0
2009-03-31 15:30:00,11.79,11.79,11.72,11.75,978400.0,9.585,9.585,9.5281,9.5525,978400.0
2009-03-31 15:40:00,11.74,11.78,11.71,11.72,1404400.0,9.5443,9.5768,9.5199,9.5281,1404400.0
2009-03-31 15:50:00,11.72,11.78,11.71,11.71,1411200.0,9.5281,9.5768,9.5199,9.5199,1411200.0
2009-04-01 09:30:00,11.55,11.55,11.41,11.48,432000.0,9.3899,9.3899,9.276,9.333,432000.0
2009-04-01 09:40:00,11.48,11.52,11.48,11.51,272000.0,9.333,9.3655,9.333,9.3573,272000.0
2009-04-01 09:50:00,11.52,11.57,11.49,11.56,293200.0,9.3655,9.4061,9.3411,9.398,293200.0
2009-04-01 10:00:00,11.56,11.61,11.54,11.56,534800.0,9.398,9.4386,9.3817,9.398,534800.0
2009-04-01 10:10:00,11.56,11.67,11.55,11.66,292000.0,9.398,9.4874,9.3899,9.4793,292000.0
2009-04-01 10:20:00,11.66,11.68,11.62,11.63,298000.0,9.4793,9.4955,9.4468,9.4549,298000.0
2009-04-01 10:30:00,11.63,11.69,11.63,11.69,309600.0,9.4549,9.5037,9.4549,9.5037,309600.0
2009-04-01 10:40:00,11.69,11.76,11.68,11.73,268400.0,9.5037,9.5606,9.4955,9.5362,268400.0
2009-04-01 10:50:00,11.73,11.74,11.71,11.72,193600.0,9.5362,9.5443,9.5199,9.5281,193600.0
2009-04-01 11:00:00,11.72,11.76,11.71,11.73,176400.0,9.5281,9.5606,9.5199,9.5362,176400.0
2009-04-01 11:10:00,11.73,11.75,11.71,11.73,489200.0,9.5362,9.5525,9.5199,9.5362,489200.0
2009-04-01 11:20:00,11.72,11.75,11.68,11.75,199600.0,9.5281,9.5525,9.4955,9.5525,199600.0
2009-04-01 11:30:00,11.75,11.76,11.69,11.74,383200.0,9.5525,9.5606,9.5037,9.5443,383200.0
2009-04-01 11:40:00,11.74,11.76,11.72,11.74,300000.0,9.5443,9.5606,9.5281,9.5443,300000.0
2009-04-01 11:50:00,11.74,11.76,11.72,11.74,328800.0,9.5443,9.5606,9.5281,9.5443,328800.0
2009-04-01 12:00:00,11.74,11.8,11.73,11.78,184800.0,9.5443,9.5931,9.5362,9.5768,184800.0
2009-04-01 12:10:00,11.78,11.8,11.78,11.79,240400.0,9.5768,9.5931,9.5768,9.585,240400.0
2009-04-01 12:20:00,11.79,11.8,11.76,11.78,158400.0,9.585,9.5931,9.5606,9.5768,158400.0
2009-04-01 12:30:00,11.78,11.79,11.74,11.76,165600.0,9.5768,9.585,9.5443,9.5606,165600.0
2009-04-01 12:40:00,11.76,11.77,11.75,11.76,98400.0,9.5606,9.5687,9.5525,9.5606,98400.0
2009-04-01 12:50:00,11.75,11.76,11.72,11.73,185200.0,9.5525,9.5606,9.5281,9.5362,185200.0
2009-04-01 13:00:00,11.73,11.74,11.7,11.72,130000.0,9.5362,9.5443,9.5118,9.5281,130000.0
2009-04-01 13:10:00,11.73,11.77,11.71,11.76,108800.0,9.5362,9.5687,9.5199,9.5606,108800.0
2009-04-01 13:20:00,11.76,11.78,11.75,11.76,119600.0,9.5606,9.5768,9.5525,9.5606,119600.0
2009-04-01 13:30:00,11.76,11.8,11.74,11.79,147200.0,9.5606,9.5931,9.5443,9.585,147200.0
2009-04-01 13:40:00,11.79,11.8,11.74,11.75,381600.0,9.585,9.5931,9.5443,9.5525,381600.0
2009-04-01 13:50:00,11.75,11.76,11.72,11.73,290800.0,9.5525,9.5606,9.5281,9.5362,290800.0
2009-04-01 14:00:00,11.73,11.8,11.73,11.77,459200.0,9.5362,9.5931,9.5362,9.5687,459200.0
2009-04-01 14:10:00,11.77,11.77,11.74,11.75,207600.0,9.5687,9.5687,9.5443,9.5525,207600.0
2009-04-01 14:20:00,11.75,11.76,11.73,11.74,320400.0,9.5525,9.5606,9.5362,9.5443,320400.0
2009-04-01 14:30:00,11.74,11.76,11.73,11.75,282000.0,9.5443,9.5606,9.5362,9.5525,282000.0
2009-04-01 14:40:00,11.74,11.75,11.69,11.71,490400.0,9.5443,9.5525,9.5037,9.5199,490400.0
2009-04-01 14:50:00,11.71,11.73,11.71,11.73,277600.0,9.5199,9.5362,9.5199,9.5362,277600.0
2009-04-01 15:00:00,11.73,11.74,11.65,11.65,318400.0,9.5362,9.5443,9.4712,9.4712,318400.0
2009-04-01 15:10:00,11.65,11.65,11.6,11.65,334000.0,9.4712,9.4712,9.4305,9.4712,334000.0
2009-04-01 15:20:00,11.65,11.7,11.63,11.7,356800.0,9.4712,9.5118,9.4549,9.5118,356800.0
2009-04-01 15:30:00,11.7,11.76,11.67,11.75,370400.0,9.5118,9.5606,9.4874,9.5525,370400.0
2009-04-01 15:40:00,11.75,11.78,11.74,11.75,428800.0,9.5525,9.5768,9.5443,9.5525,428800.0
2009-04-01 15:50:00,11.75,11.79,11.74,11.75,1142400.0,9.5525,9.585,9.5443,9.5525,1142400.0
2009-04-02 09:30:00,11.89,12.09,11.89,12.04,704000.0,9.6663,9.8289,9.6663,9.7882,704000.0
2009-04-02 09:40:00,12.05,12.09,12.01,12.04,761600.0,9.7963,9.8289,9.7638,9.7882,761600.0
2009-04-02 09:50:00,12.04,12.21,12.01,12.19,694000.0,9.7882,9.9264,9.7638,9.9102,694000.0
2009-04-02 10:00:00,12.2,12.27,12.2,12.24,367200.0,9.9183,9.9752,9.9183,9.9508,367200.0
2009-04-02 10:10:00,12.24,12.38,12.22,12.37,615600.0,9.9508,10.0646,9.9346,10.0565,615600.0
2009-04-02 10:20:00,12.37,12.4,12.32,12.37,540400.0,10.0565,10.0809,10.0159,10.0565,540400.0
2009-04-02 10:30:00,12.37,12.4,12.34,12.34,450800.0,10.0565,10.0809,10.0321,10.0321,450800.0
2009-04-02 10:40:00,12.34,12.43,12.33,12.42,352400.0,10.0321,10.1053,10.024,10.0971,352400.0
2009-04-02 10:50:00,12.42,12.45,12.41,12.44,338800.0,10.0971,10.1215,10.089,10.1134,338800.0
2009-04-02 11:00:00,12.45,12.49,12.45,12.49,316800.0,10.1215,10.1541,10.1215,10.1541,316800.0
2009-04-02 11:10:00,12.49,12.69,12.49,12.69,1108000.0,10.1541,10.3167,10.1541,10.3167,1108000.0
2009-04-02 11:20:00,12.68,12.74,12.65,12.74,784400.0,10.3085,10.3573,10.2841,10.3573,784400.0
2009-04-02 11:30:00,12.74,12.74,12.63,12.65,898000.0,10.3573,10.3573,10.2679,10.2841,898000.0
2009-04-02 11:40:00,12.65,12.67,12.62,12.65,748800.0,10.2841,10.3004,10.2597,10.2841,748800.0
2009-04-02 11:50:00,12.65,12.65,12.57,12.6,365600.0,10.2841,10.2841,10.2191,10.2435,365600.0
2009-04-02 12:00:00,12.6,12.61,12.57,12.58,227600.0,10.2435,10.2516,10.2191,10.2272,227600.0
2009-04-02 12:10:00,12.58,12.65,12.57,12.64,330000.0,10.2272,10.2841,10.2191,10.276,330000.0
2009-04-02 12:20:00,12.64,12.69,12.62,12.68,293600.0,10.276,10.3167,10.2597,10.3085,293600.0
2009-04-02 12:30:00,12.67,12.68,12.66,12.66,167600.0,10.3004,10.3085,10.2923,10.2923,167600.0
2009-04-02 12:40:00,12.65,12.68,12.65,12.68,192000.0,10.2841,10.3085,10.2841,10.3085,192000.0
2009-04-02 12:50:00,12.68,12.68,12.65,12.65,224800.0,10.3085,10.3085,10.2841,10.2841,224800.0
2009-04-02 13:00:00,12.65,12.66,12.6,12.63,438400.0,10.2841,10.2923,10.2435,10.2679,438400.0
2009-04-02 13:10:00,12.63,12.64,12.6,12.64,327600.0,10.2679,10.276,10.2435,10.276,327600.0
2009-04-02 13:20:00,12.64,12.64,12.6,12.63,251600.0,10.276,10.276,10.2435,10.2679,251600.0
2009-04-02 13:30:00,12.63,12.65,12.62,12.62,440400.0,10.2679,10.2841,10.2597,10.2597,440400.0
2009-04-02 13:40:00,12.63,12.65,12.59,12.61,297600.0,10.2679,10.2841,10.2354,10.2516,297600.0
2009-04-02 13:50:00,12.62,12.64,12.59,12.63,349200.0,10.2597,10.276,10.2354,10.2679,349200.0
2009-04-02 14:00:00,12.63,12.71,12.63,12.69,1564800.0,10.2679,10.3329,10.2679,10.3167,1564800.0
2009-04-02 14:10:00,12.69,12.7,12.65,12.67,366400.0,10.3167,10.3248,10.2841,10.3004,366400.0
2009-04-02 14:20:00,12.67,12.73,12.67,12.71,511200.0,10.3004,10.3492,10.3004,10.3329,511200.0
2009-04-02 14:30:00,12.71,12.81,12.71,12.8,1235200.0,10.3329,10.4142,10.3329,10.4061,1235200.0
2009-04-02 14:40:00,12.8,12.84,12.77,12.81,597200.0,10.4061,10.4386,10.3817,10.4142,597200.0
2009-04-02 14:50:00,12.81,12.82,12.76,12.78,669600.0,10.4142,10.4223,10.3736,10.3898,669600.0
2009-04-02 15:00:00,12.77,12.8,12.68,12.7,504400.0,10.3817,10.4061,10.3085,10.3248,504400.0
2009-04-02 15:10:00,12.71,12.75,12.67,12.68,789600.0,10.3329,10.3654,10.3004,10.3085,789600.0
2009-04-02 15:20:00,12.68,12.68,12.64,12.65,644000.0,10.3085,10.3085,10.276,10.2841,644000.0
2009-04-02 15:30:00,12.65,12.69,12.65,12.65,733600.0,10.2841,10.3167,10.2841,10.2841,733600.0
2009-04-02 15:40:00,12.65,12.67,12.59,12.63,951200.0,10.2841,10.3004,10.2354,10.2679,951200.0
2009-04-02 15:50:00,12.63,12.63,12.57,12.62,1288000.0,10.2679,10.2679,10.2191,10.2597,1288000.0
2009-04-03 09:30:00,12.56,12.74,12.55,12.65,542000.0,10.211,10.3573,10.2028,10.2841,542000.0
2009-04-03 09:40:00,12.66,12.76,12.64,12.73,490000.0,10.2923,10.3736,10.276,10.3492,490000.0
2009-04-03 09:50:00,12.72,12.8,12.72,12.77,318400.0,10.341,10.4061,10.341,10.3817,318400.0
2009-04-03 10:00:00,12.77,12.78,12.63,12.68,408400.0,10.3817,10.3898,10.2679,10.3085,408400.0
2009-04-03 10:10:00,12.68,12.68,12.63,12.63,384800.0,10.3085,10.3085,10.2679,10.2679,384800.0
2009-04-03 10:20:00,12.63,12.69,12.63,12.68,138000.0,10.2679,10.3167,10.2679,10.3085,138000.0
2009-04-03 10:30:00,12.67,12.71,12.67,12.68,145600.0,10.3004,10.3329,10.3004,10.3085,145600.0
2009-04-03 10:40:00,12.69,12.69,12.64,12.67,219200.0,10.3167,10.3167,10.276,10.3004,219200.0
2009-04-03 10:50:00,12.67,12.69,12.65,12.69,140800.0,10.3004,10.3167,10.2841,10.3167,140800.0
2009-04-03 11:00:00,12.69,12.72,12.65,12.67,204800.0,10.3167,10.341,10.2841,10.3004,204800.0
2009-04-03 11:10:00,12.67,12.67,12.62,12.67,287200.0,10.3004,10.3004,10.2597,10.3004,287200.0
2009-04-03 11:20:00,12.66,12.67,12.6,12.63,220000.0,10.2923,10.3004,10.2435,10.2679,220000.0
2009-04-03 11:30:00,12.63,12.64,12.61,12.63,312000.0,10.2679,10.276,10.2516,10.2679,312000.0
2009-04-03 11:40:00,12.63,12.68,12.63,12.68,222400.0,10.2679,10.3085,10.2679,10.3085,222400.0
2009-04-03 11:50:00,12.68,12.71,12.67,12.69,177200.0,10.3085,10.3329,10.3004,10.3167,177200.0
2009-04-03 12:00:00,12.69,12.73,12.68,12.69,206800.0,10.3167,10.3492,10.3085,10.3167,206800.0
2009-04-03 12:10:00,12.7,12.71,12.67,12.68,236400.0,10.3248,10.3329,10.3004,10.3085,236400.0
2009-04-03 12:20:00,12.68,12.7,12.67,12.69,136800.0,10.3085,10.3248,10.3004,10.3167,136800.0
2009-04-03 12:30:00,12.69,12.72,12.67,12.72,247600.0,10.3167,10.341,10.3004,10.341,247600.0
2009-04-03 12:40:00,12.72,12.73,12.71,12.72,137200.0,10.341,10.3492,10.3329,10.341,137200.0
2009-04-03 12:50:00,12.72,12.74,12.71,12.73,133200.0,10.341,10.3573,10.3329,10.3492,133200.0
2009-04-03 13:00:00,12.73,12.76,12.7,12.71,191200.0,10.3492,10.3736,10.3248,10.3329,191200.0
2009-04-03 13:10:00,12.71,12.76,12.69,12.74,240000.0,10.3329,10.3736,10.3167,10.3573,240000.0
2009-04-03 13:20:00,12.74,12.77,12.71,12.76,172400.0,10.3573,10.3817,10.3329,10.3736,172400.0
2009-04-03 13:30:00,12.77,12.79,12.76,12.76,182800.0,10.3817,10.3979,10.3736,10.3736,182800.0
2009-04-03 13:40:00,12.76,12.81,12.75,12.81,251200.0,10.3736,10.4142,10.3654,10.4142,251200.0
2009-04-03 13:50:00,12.81,12.87,12.8,12.86,284400.0,10.4142,10.463,10.4061,10.4549,284400.0
2009-04-03 14:00:00,12.86,12.87,12.83,12.85,252400.0,10.4549,10.463,10.4305,10.4467,252400.0
2009-04-03 14:10:00,12.85,12.88,12.85,12.87,247200.0,10.4467,10.4711,10.4467,10.463,247200.0
2009-04-03 14:20:00,12.87,12.88,12.85,12.88,162400.0,10.463,10.4711,10.4467,10.4711,162400.0
2009-04-03 14:30:00,12.87,12.9,12.86,12.88,338000.0,10.463,10.4874,10.4549,10.4711,338000.0
2009-04-03 14:40:00,12.89,12.89,12.83,12.84,310400.0,10.4792,10.4792,10.4305,10.4386,310400.0
2009-04-03 14:50:00,12.84,12.88,12.82,12.86,210800.0,10.4386,10.4711,10.4223,10.4549,210800.0
2009-04-03 15:00:00,12.86,12.87,12.83,12.83,310000.0,10.4549,10.463,10.4305,10.4305,310000.0
2009-04-03 15:10:00,12.83,12.85,12.83,12.85,360800.0,10.4305,10.4467,10.4305,10.4467,360800.0
2009-04-03 15:20:00,12.85,12.87,12.84,12.85,463600.0,10.4467,10.463,10.4386,10.4467,463600.0
2009-04-03 15:30:00,12.85,12.88,12.83,12.84,586800.0,10.4467,10.4711,10.4305,10.4386,586800.0
2009-04-03 15:40:00,12.84,12.88,12.83,12.86,857600.0,10.4386,10.4711,10.4305,10.4549,857600.0
2009-04-03 15:50:00,12.86,12.97,12.85,12.97,1545200.0,10.4549,10.5443,10.4467,10.5443,1545200.0
2009-04-06 09:30:00,12.82,12.88,12.74,12.77,446400.0,10.4223,10.4711,10.3573,10.3817,446400.0
2009-04-06 09:40:00,12.76,12.77,12.68,12.7,375600.0,10.3736,10.3817,10.3085,10.3248,375600.0
2009-04-06 09:50:00,12.7,12.83,12.69,12.77,251200.0,10.3248,10.4305,10.3167,10.3817,251200.0
2009-04-06 10:00:00,12.77,12.86,12.77,12.84,372800.0,10.3817,10.4549,10.3817,10.4386,372800.0
2009-04-06 10:10:00,12.84,12.85,12.71,12.75,411600.0,10.4386,10.4467,10.3329,10.3654,411600.0
2009-04-06 10:20:00,12.75,12.79,12.72,12.75,443200.0,10.3654,10.3979,10.341,10.3654,443200.0
2009-04-06 10:30:00,12.75,12.78,12.71,12.75,142800.0,10.3654,10.3898,10.3329,10.3654,142800.0
2009-04-06 10:40:00,12.75,12.77,12.7,12.72,125600.0,10.3654,10.3817,10.3248,10.341,125600.0
2009-04-06 10:50:00,12.72,12.78,12.72,12.74,148000.0,10.341,10.3898,10.341,10.3573,148000.0
2009-04-06 11:00:00,12.74,12.75,12.66,12.69,230800.0,10.3573,10.3654,10.2923,10.3167,230800.0
2009-04-06 11:10:00,12.69,12.71,12.66,12.67,439200.0,10.3167,10.3329,10.2923,10.3004,439200.0
2009-04-06 11:20:00,12.66,12.71,12.63,12.66,295200.0,10.2923,10.3329,10.2679,10.2923,295200.0
2009-04-06 11:30:00,12.66,12.7,12.64,12.68,301600.0,10.2923,10.3248,10.276,10.3085,301600.0
2009-04-06 11:40:00,12.68,12.7,12.65,12.65,167200.0,10.3085,10.3248,10.2841,10.2841,167200.0
2009-04-06 11:50:00,12.65,12.66,12.62,12.65,118000.0,10.2841,10.2923,10.2597,10.2841,118000.0
2009-04-06 12:00:00,12.65,12.66,12.62,12.64,120400.0,10.2841,10.2923,10.2597,10.276,120400.0
2009-04-06 12:10:00,12.64,12.65,12.62,12.63,118400.0,10.276,10.2841,10.2597,10.2679,118400.0
2009-04-06 12:20:00,12.63,12.65,12.62,12.65,270800.0,10.2679,10.2841,10.2597,10.2841,270800.0
2009-04-06 12:30:00,12.65,12.65,12.63,12.63,139600.0,10.2841,10.2841,10.2679,10.2679,139600.0
2009-04-06 12:40:00,12.63,12.67,12.63,12.66,113600.0,10.2679,10.3004,10.2679,10.2923,113600.0
2009-04-06 12:50:00,12.66,12.73,12.66,12.72,160000.0,10.2923,10.3492,10.2923,10.341,160000.0
2009-04-06 13:00:00,12.73,12.75,12.69,12.7,137200.0,10.3492,10.3654,10.3167,10.3248,137200.0
2009-04-06 13:10:00,12.7,12.75,12.7,12.7,314800.0,10.3248,10.3654,10.3248,10.3248,314800.0
2009-04-06 13:20:00,12.7,12.73,12.68,12.68,130400.0,10.3248,10.3492,10.3085,10.3085,130400.0
2009-04-06 13:30:00,12.68,12.68,12.62,12.65,117600.0,10.3085,10.3085,10.2597,10.2841,117600.0
2009-04-06 13:40:00,12.66,12.71,12.65,12.69,164000.0,10.2923,10.3329,10.2841,10.3167,164000.0
2009-04-06 13:50:00,12.69,12.71,12.69,12.7,162000.0,10.3167,10.3329,10.3167,10.3248,162000.0
2009-04-06 14:00:00,12.7,12.71,12.68,12.71,183200.0,10.3248,10.3329,10.3085,10.3329,183200.0
2009-04-06 14:10:00,12.71,12.72,12.65,12.68,264400.0,10.3329,10.341,10.2841,10.3085,264400.0
2009-04-06 14:20:00,12.68,12.71,12.66,12.7,169600.0,10.3085,10.3329,10.2923,10.3248,169600.0
2009-04-06 14:30:00,12.7,12.72,12.67,12.7,510800.0,10.3248,10.341,10.3004,10.3248,510800.0
2009-04-06 14:40:00,12.7,12.73,12.68,12.71,256000.0,10.3248,10.3492,10.3085,10.3329,256000.0
2009-04-06 14:50:00,12.71,12.75,12.69,12.69,382800.0,10.3329,10.3654,10.3167,10.3167,382800.0
2009-04-06 15:00:00,12.69,12.71,12.65,12.68,232400.0,10.3167,10.3329,10.2841,10.3085,232400.0
2009-04-06 15:10:00,12.67,12.75,12.67,12.74,284800.0,10.3004,10.3654,10.3004,10.3573,284800.0
2009-04-06 15:20:00,12.74,12.76,12.71,12.74,344800.0,10.3573,10.3736,10.3329,10.3573,344800.0
2009-04-06 15:30:00,12.74,12.77,12.7,12.72,464400.0,10.3573,10.3817,10.3248,10.341,464400.0
2009-04-06 15:40:00,12.72,12.79,12.72,12.79,444000.0,10.341,10.3979,10.341,10.3979,444000.0
2009-04-06 15:50:00,12.79,12.85,12.79,12.82,784800.0,10.3979,10.4467,10.3979,10.4223,784800.0
2009-04-07 09:30:00,12.59,12.6,12.44,12.51,618800.0,10.2354,10.2435,10.1134,10.1703,618800.0
2009-04-07 09:40:00,12.5,12.51,12.44,12.45,386000.0,10.1622,10.1703,10.1134,10.1215,386000.0
2009-04-07 09:50:00,12.45,12.49,12.44,12.47,232800.0,10.1215,10.1541,10.1134,10.1378,232800.0
2009-04-07 10:00:00,12.46,12.52,12.46,12.47,278400.0,10.1297,10.1784,10.1297,10.1378,278400.0
2009-04-07 10:10:00,12.48,12.51,12.46,12.46,174000.0,10.1459,10.1703,10.1297,10.1297,174000.0
2009-04-07 10:20:00,12.46,12.54,12.46,12.53,309200.0,10.1297,10.1947,10.1297,10.1866,309200.0
2009-04-07 10:30:00,12.53,12.57,12.51,12.54,149200.0,10.1866,10.2191,10.1703,10.1947,149200.0
2009-04-07 10:40:00,12.54,12.56,12.5,12.54,205200.0,10.1947,10.211,10.1622,10.1947,205200.0
2009-04-07 10:50:00,12.53,12.54,12.48,12.49,91200.0,10.1866,10.1947,10.1459,10.1541,91200.0
2009-04-07 11:00:00,12.48,12.52,12.47,12.48,120400.0,10.1459,10.1784,10.1378,10.1459,120400.0
2009-04-07 11:10:00,12.48,12.52,12.48,12.51,185600.0,10.1459,10.1784,10.1459,10.1703,185600.0
2009-04-07 11:20:00,12.51,12.51,12.49,12.51,310000.0,10.1703,10.1703,10.1541,10.1703,310000.0
2009-04-07 11:30:00,12.5,12.54,12.47,12.47,152400.0,10.1622,10.1947,10.1378,10.1378,152400.0
2009-04-07 11:40:00,12.47,12.49,12.45,12.49,168400.0,10.1378,10.1541,10.1215,10.1541,168400.0
2009-04-07 11:50:00,12.49,12.51,12.47,12.5,294800.0,10.1541,10.1703,10.1378,10.1622,294800.0
2009-04-07 12:00:00,12.51,12.51,12.49,12.49,346800.0,10.1703,10.1703,10.1541,10.1541,346800.0
2009-04-07 12:10:00,12.49,12.51,12.46,12.46,139600.0,10.1541,10.1703,10.1297,10.1297,139600.0
2009-04-07 12:20:00,12.46,12.47,12.44,12.44,221600.0,10.1297,10.1378,10.1134,10.1134,221600.0
2009-04-07 12:30:00,12.45,12.45,12.41,12.41,262400.0,10.1215,10.1215,10.089,10.089,262400.0
2009-04-07 12:40:00,12.41,12.43,12.41,12.43,332400.0,10.089,10.1053,10.089,10.1053,332400.0
2009-04-07 12:50:00,12.43,12.45,12.42,12.44,110000.0,10.1053,10.1215,10.0971,10.1134,110000.0
2009-04-07 13:00:00,12.44,12.44,12.4,12.4,210400.0,10.1134,10.1134,10.0809,10.0809,210400.0
2009-04-07 13:10:00,12.4,12.42,12.38,12.4,281600.0,10.0809,10.0971,10.0646,10.0809,281600.0
2009-04-07 13:20:00,12.4,12.42,12.38,12.39,138400.0,10.0809,10.0971,10.0646,10.0728,138400.0
2009-04-07 13:30:00,12.39,12.41,12.39,12.4,198000.0,10.0728,10.089,10.0728,10.0809,198000.0
2009-04-07 13:40:00,12.4,12.42,12.4,12.4,155600.0,10.0809,10.0971,10.0809,10.0809,155600.0
2009-04-07 13:50:00,12.4,12.42,12.38,12.41,268000.0,10.0809,10.0971,10.0646,10.089,268000.0
2009-04-07 14:00:00,12.41,12.41,12.38,12.41,228000.0,10.089,10.089,10.0646,10.089,228000.0
2009-04-07 14:10:00,12.41,12.42,12.4,12.41,206000.0,10.089,10.0971,10.0809,10.089,206000.0
2009-04-07 14:20:00,12.4,12.43,12.4,12.41,212800.0,10.0809,10.1053,10.0809,10.089,212800.0
2009-04-07 14:30:00,12.41,12.42,12.4,12.4,350400.0,10.089,10.0971,10.0809,10.0809,350400.0
2009-04-07 14:40:00,12.4,12.43,12.4,12.4,238400.0,10.0809,10.1053,10.0809,10.0809,238400.0
2009-04-07 14:50:00,12.4,12.46,12.4,12.45,179600.0,10.0809,10.1297,10.0809,10.1215,179600.0
2009-04-07 15:00:00,12.45,12.47,12.41,12.47,262800.0,10.1215,10.1378,10.089,10.1378,262800.0
2009-04-07 15:10:00,12.47,12.51,12.47,12.51,332800.0,10.1378,10.1703,10.1378,10.1703,332800.0
2009-04-07 15:20:00,12.51,12.52,12.46,12.47,264000.0,10.1703,10.1784,10.1297,10.1378,264000.0
2009-04-07 15:30:00,12.47,12.52,12.47,12.51,438400.0,10.1378,10.1784,10.1378,10.1703,438400.0
2009-04-07 15:40:00,12.51,12.55,12.49,12.51,655600.0,10.1703,10.2028,10.1541,10.1703,655600.0
2009-04-07 15:50:00,12.51,12.53,12.45,12.46,1051200.0,10.1703,10.1866,10.1215,10.1297,1051200.0
2009-04-08 09:30:00,12.49,12.65,12.36,12.45,702000.0,10.1541,10.2841,10.0484,10.1215,702000.0
2009-04-08 09:40:00,12.45,12.55,12.42,12.53,262000.0,10.1215,10.2028,10.0971,10.1866,262000.0
2009-04-08 09:50:00,12.53,12.53,12.48,12.53,162800.0,10.1866,10.1866,10.1459,10.1866,162800.0
2009-04-08 10:00:00,12.53,12.55,12.48,12.49,162400.0,10.1866,10.2028,10.1459,10.1541,162400.0
2009-04-08 10:10:00,12.49,12.53,12.44,12.45,180400.0,10.1541,10.1866,10.1134,10.1215,180400.0
2009-04-08 10:20:00,12.44,12.44,12.38,12.41,134000.0,10.1134,10.1134,10.0646,10.089,134000.0
2009-04-08 10:30:00,12.41,12.46,12.39,12.4,209200.0,10.089,10.1297,10.0728,10.0809,209200.0
2009-04-08 10:40:00,12.39,12.45,12.39,12.43,168000.0,10.0728,10.1215,10.0728,10.1053,168000.0
2009-04-08 10:50:00,12.42,12.49,12.42,12.49,174800.0,10.0971,10.1541,10.0971,10.1541,174800.0
2009-04-08 11:00:00,12.49,12.54,12.48,12.49,184800.0,10.1541,10.1947,10.1459,10.1541,184800.0
2009-04-08 11:10:00,12.49,12.51,12.47,12.5,122000.0,10.1541,10.1703,10.1378,10.1622,122000.0
2009-04-08 11:20:00,12.5,12.53,12.49,12.49,119200.0,10.1622,10.1866,10.1541,10.1541,119200.0
2009-04-08 11:30:00,12.49,12.57,12.48,12.55,163200.0,10.1541,10.2191,10.1459,10.2028,163200.0
2009-04-08 11:40:00,12.55,12.58,12.53,12.56,140800.0,10.2028,10.2272,10.1866,10.211,140800.0
2009-04-08 11:50:00,12.56,12.58,12.53,12.55,126400.0,10.211,10.2272,10.1866,10.2028,126400.0
2009-04-08 12:00:00,12.55,12.58,12.54,12.58,187200.0,10.2028,10.2272,10.1947,10.2272,187200.0
2009-04-08 12:10:00,12.58,12.64,12.58,12.64,762800.0,10.2272,10.276,10.2272,10.276,762800.0
2009-04-08 12:20:00,12.64,12.65,12.62,12.62,212000.0,10.276,10.2841,10.2597,10.2597,212000.0
2009-04-08 12:30:00,12.62,12.63,12.61,12.62,171200.0,10.2597,10.2679,10.2516,10.2597,171200.0
2009-04-08 12:40:00,12.63,12.64,12.62,12.63,361200.0,10.2679,10.276,10.2597,10.2679,361200.0
2009-04-08 12:50:00,12.63,12.65,12.63,12.65,200400.0,10.2679,10.2841,10.2679,10.2841,200400.0
2009-04-08 13:00:00,12.65,12.65,12.64,12.64,237600.0,10.2841,10.2841,10.276,10.276,237600.0
2009-04-08 13:10:00,12.64,12.64,12.62,12.62,192800.0,10.276,10.276,10.2597,10.2597,192800.0
2009-04-08 13:20:00,12.62,12.63,12.62,12.62,128400.0,10.2597,10.2679,10.2597,10.2597,128400.0
2009-04-08 13:30:00,12.62,12.63,12.57,12.57,292400.0,10.2597,10.2679,10.2191,10.2191,292400.0
2009-04-08 13:40:00,12.58,12.61,12.56,12.59,197600.0,10.2272,10.2516,10.211,10.2354,197600.0
2009-04-08 13:50:00,12.6,12.61,12.59,12.6,138000.0,10.2435,10.2516,10.2354,10.2435,138000.0
2009-04-08 14:00:00,12.6,12.6,12.57,12.57,294400.0,10.2435,10.2435,10.2191,10.2191,294400.0
2009-04-08 14:10:00,12.57,12.59,12.55,12.58,586000.0,10.2191,10.2354,10.2028,10.2272,586000.0
2009-04-08 14:20:00,12.58,12.61,12.58,12.61,289600.0,10.2272,10.2516,10.2272,10.2516,289600.0
2009-04-08 14:30:00,12.61,12.63,12.59,12.61,360400.0,10.2516,10.2679,10.2354,10.2516,360400.0
2009-04-08 14:40:00,12.61,12.61,12.6,12.6,266000.0,10.2516,10.2516,10.2435,10.2435,266000.0
2009-04-08 14:50:00,12.6,12.6,12.56,12.58,525600.0,10.2435,10.2435,10.211,10.2272,525600.0
2009-04-08 15:00:00,12.57,12.57,12.49,12.52,632400.0,10.2191,10.2191,10.1541,10.1784,632400.0
2009-04-08 15:10:00,12.51,12.56,12.51,12.55,322000.0,10.1703,10.211,10.1703,10.2028,322000.0
2009-04-08 15:20:00,12.55,12.6,12.54,12.57,574000.0,10.2028,10.2435,10.1947,10.2191,574000.0
2009-04-08 15:30:00,12.57,12.59,12.57,12.59,426400.0,10.2191,10.2354,10.2191,10.2354,426400.0
2009-04-08 15:40:00,12.59,12.59,12.56,12.56,626800.0,10.2354,10.2354,10.211,10.211,626800.0
2009-04-08 15:50:00,12.56,12.57,12.55,12.56,1654400.0,10.211,10.2191,10.2028,10.211,1654400.0
2009-04-09 09:30:00,12.81,12.87,12.65,12.7,678400.0,10.4142,10.463,10.2841,10.3248,678400.0
2009-04-09 09:40:00,12.7,12.7,12.65,12.69,412400.0,10.3248,10.3248,10.2841,10.3167,412400.0
2009-04-09 09:50:00,12.69,12.81,12.69,12.78,493200.0,10.3167,10.4142,10.3167,10.3898,493200.0
2009-04-09 10:00:00,12.77,12.82,12.76,12.82,571200.0,10.3817,10.4223,10.3736,10.4223,571200.0
2009-04-09 10:10:00,12.82,12.84,12.79,12.79,316800.0,10.4223,10.4386,10.3979,10.3979,316800.0
2009-04-09 10:20:00,12.79,12.87,12.79,12.85,371600.0,10.3979,10.463,10.3979,10.4467,371600.0
2009-04-09 10:30:00,12.84,12.85,12.83,12.85,594400.0,10.4386,10.4467,10.4305,10.4467,594400.0
2009-04-09 10:40:00,12.85,12.86,12.81,12.86,473200.0,10.4467,10.4549,10.4142,10.4549,473200.0
2009-04-09 10:50:00,12.85,12.86,12.81,12.83,232400.0,10.4467,10.4549,10.4142,10.4305,232400.0
2009-04-09 11:00:00,12.83,12.87,12.82,12.86,253600.0,10.4305,10.463,10.4223,10.4549,253600.0
2009-04-09 11:10:00,12.87,12.89,12.85,12.88,584800.0,10.463,10.4792,10.4467,10.4711,584800.0
2009-04-09 11:20:00,12.88,12.88,12.86,12.86,577600.0,10.4711,10.4711,10.4549,10.4549,577600.0
2009-04-09 11:30:00,12.86,12.9,12.86,12.9,171200.0,10.4549,10.4874,10.4549,10.4874,171200.0
2009-04-09 11:40:00,12.9,12.93,12.88,12.9,321200.0,10.4874,10.5118,10.4711,10.4874,321200.0
2009-04-09 11:50:00,12.9,12.93,12.88,12.93,227200.0,10.4874,10.5118,10.4711,10.5118,227200.0
2009-04-09 12:00:00,12.93,12.97,12.93,12.97,253600.0,10.5118,10.5443,10.5118,10.5443,253600.0
2009-04-09 12:10:00,12.97,13.03,12.97,13.02,371600.0,10.5443,10.5931,10.5443,10.5849,371600.0
2009-04-09 12:20:00,13.02,13.09,13.02,13.08,405600.0,10.5849,10.6418,10.5849,10.6337,405600.0
2009-04-09 12:30:00,13.08,13.13,13.07,13.12,380800.0,10.6337,10.6744,10.6256,10.6662,380800.0
2009-04-09 12:40:00,13.12,13.17,13.12,13.12,406000.0,10.6662,10.7069,10.6662,10.6662,406000.0
2009-04-09 12:50:00,13.12,13.12,13.08,13.12,320400.0,10.6662,10.6662,10.6337,10.6662,320400.0
2009-04-09 13:00:00,13.12,13.19,13.11,13.18,400400.0,10.6662,10.7231,10.6581,10.715,400400.0
2009-04-09 13:10:00,13.18,13.19,13.13,13.15,176400.0,10.715,10.7231,10.6744,10.6906,176400.0
2009-04-09 13:20:00,13.16,13.19,13.14,13.15,320400.0,10.6988,10.7231,10.6825,10.6906,320400.0
2009-04-09 13:30:00,13.16,13.21,13.16,13.21,188400.0,10.6988,10.7394,10.6988,10.7394,188400.0
2009-04-09 13:40:00,13.21,13.24,13.19,13.24,237200.0,10.7394,10.7638,10.7231,10.7638,237200.0
2009-04-09 13:50:00,13.24,13.28,13.24,13.26,332800.0,10.7638,10.7963,10.7638,10.78,332800.0
2009-04-09 14:00:00,13.25,13.31,13.25,13.29,516400.0,10.7719,10.8207,10.7719,10.8044,516400.0
2009-04-09 14:10:00,13.3,13.31,13.29,13.31,470400.0,10.8126,10.8207,10.8044,10.8207,470400.0
2009-04-09 14:20:00,13.31,13.33,13.28,13.29,394000.0,10.8207,10.837,10.7963,10.8044,394000.0
2009-04-09 14:30:00,13.29,13.32,13.29,13.32,315600.0,10.8044,10.8288,10.8044,10.8288,315600.0
2009-04-09 14:40:00,13.32,13.36,13.31,13.34,396400.0,10.8288,10.8613,10.8207,10.8451,396400.0
2009-04-09 14:50:00,13.34,13.35,13.31,13.34,348400.0,10.8451,10.8532,10.8207,10.8451,348400.0
2009-04-09 15:00:00,13.34,13.36,13.32,13.33,600400.0,10.8451,10.8613,10.8288,10.837,600400.0
2009-04-09 15:10:00,13.32,13.37,13.31,13.37,629600.0,10.8288,10.8695,10.8207,10.8695,629600.0
2009-04-09 15:20:00,13.37,13.38,13.32,13.33,532000.0,10.8695,10.8776,10.8288,10.837,532000.0
2009-04-09 15:30:00,13.33,13.34,13.29,13.33,585200.0,10.837,10.8451,10.8044,10.837,585200.0
2009-04-09 15:40:00,13.32,13.34,13.28,13.33,620000.0,10.8288,10.8451,10.7963,10.837,620000.0
2009-04-09 15:50:00,13.33,13.33,13.24,13.31,1505200.0,10.837,10.837,10.7638,10.8207,1505200.0
2009-04-13 09:30:00,13.18,13.18,12.97,13.0,704400.0,10.715,10.715,10.5443,10.5687,704400.0
2009-04-13 09:40:00,12.99,13.03,12.9,13.01,510800.0,10.5605,10.5931,10.4874,10.5768,510800.0
2009-04-13 09:50:00,13.01,13.07,12.99,13.02,324400.0,10.5768,10.6256,10.5605,10.5849,324400.0
2009-04-13 10:00:00,13.01,13.06,13.0,13.05,270000.0,10.5768,10.6175,10.5687,10.6093,270000.0
2009-04-13 10:10:00,13.05,13.1,13.04,13.08,452000.0,10.6093,10.65,10.6012,10.6337,452000.0
2009-04-13 10:20:00,13.08,13.13,13.08,13.13,493200.0,10.6337,10.6744,10.6337,10.6744,493200.0
2009-04-13 10:30:00,13.13,13.13,13.06,13.1,264400.0,10.6744,10.6744,10.6175,10.65,264400.0
2009-04-13 10:40:00,13.1,13.12,13.04,13.06,270800.0,10.65,10.6662,10.6012,10.6175,270800.0
2009-04-13 10:50:00,13.07,13.11,13.05,13.11,280400.0,10.6256,10.6581,10.6093,10.6581,280400.0
2009-04-13 11:00:00,13.11,13.11,13.06,13.1,231200.0,10.6581,10.6581,10.6175,10.65,231200.0
2009-04-13 11:10:00,13.1,13.13,13.1,13.13,230000.0,10.65,10.6744,10.65,10.6744,230000.0
2009-04-13 11:20:00,13.13,13.19,13.13,13.15,249200.0,10.6744,10.7231,10.6744,10.6906,249200.0
2009-04-13 11:30:00,13.15,13.16,13.11,13.13,186400.0,10.6906,10.6988,10.6581,10.6744,186400.0
2009-04-13 11:40:00,13.13,13.15,13.11,13.13,148000.0,10.6744,10.6906,10.6581,10.6744,148000.0
2009-04-13 11:50:00,13.13,13.14,13.1,13.13,185600.0,10.6744,10.6825,10.65,10.6744,185600.0
2009-04-13 12:00:00,13.13,13.14,13.09,13.14,194800.0,10.6744,10.6825,10.6418,10.6825,194800.0
2009-04-13 12:10:00,13.14,13.19,13.13,13.18,138000.0,10.6825,10.7231,10.6744,10.715,138000.0
2009-04-13 12:20:00,13.18,13.19,13.13,13.15,253200.0,10.715,10.7231,10.6744,10.6906,253200.0
2009-04-13 12:30:00,13.15,13.19,13.13,13.13,325600.0,10.6906,10.7231,10.6744,10.6744,325600.0
2009-04-13 12:40:00,13.13,13.15,13.11,13.12,297200.0,10.6744,10.6906,10.6581,10.6662,297200.0
2009-04-13 12:50:00,13.12,13.17,13.12,13.16,227200.0,10.6662,10.7069,10.6662,10.6988,227200.0
2009-04-13 13:00:00,13.16,13.18,13.15,13.16,363600.0,10.6988,10.715,10.6906,10.6988,363600.0
2009-04-13 13:10:00,13.16,13.19,13.15,13.19,196800.0,10.6988,10.7231,10.6906,10.7231,196800.0
2009-04-13 13:20:00,13.19,13.26,13.19,13.25,518800.0,10.7231,10.78,10.7231,10.7719,518800.0
2009-04-13 13:30:00,13.25,13.28,13.23,13.23,290000.0,10.7719,10.7963,10.7557,10.7557,290000.0
2009-04-13 13:40:00,13.23,13.27,13.22,13.26,298800.0,10.7557,10.7882,10.7475,10.78,298800.0
2009-04-13 13:50:00,13.25,13.28,13.23,13.27,224800.0,10.7719,10.7963,10.7557,10.7882,224800.0
2009-04-13 14:00:00,13.27,13.29,13.24,13.24,262000.0,10.7882,10.8044,10.7638,10.7638,262000.0
2009-04-13 14:10:00,13.24,13.26,13.23,13.24,187200.0,10.7638,10.78,10.7557,10.7638,187200.0
2009-04-13 14:20:00,13.25,13.27,13.24,13.26,144800.0,10.7719,10.7882,10.7638,10.78,144800.0
2009-04-13 14:30:00,13.26,13.27,13.25,13.25,153600.0,10.78,10.7882,10.7719,10.7719,153600.0
2009-04-13 14:40:00,13.25,13.28,13.23,13.23,243600.0,10.7719,10.7963,10.7557,10.7557,243600.0
2009-04-13 14:50:00,13.23,13.26,13.22,13.25,290400.0,10.7557,10.78,10.7475,10.7719,290400.0
2009-04-13 15:00:00,13.24,13.29,13.24,13.25,276400.0,10.7638,10.8044,10.7638,10.7719,276400.0
2009-04-13 15:10:00,13.25,13.32,13.25,13.3,272400.0,10.7719,10.8288,10.7719,10.8126,272400.0
2009-04-13 15:20:00,13.3,13.31,13.28,13.31,181200.0,10.8126,10.8207,10.7963,10.8207,181200.0
2009-04-13 15:30:00,13.31,13.35,13.3,13.34,275200.0,10.8207,10.8532,10.8126,10.8451,275200.0
2009-04-13 15:40:00,13.34,13.37,13.31,13.33,345600.0,10.8451,10.8695,10.8207,10.837,345600.0
2009-04-13 15:50:00,13.33,13.35,13.28,13.28,708000.0,10.837,10.8532,10.7963,10.7963,708000.0
2009-04-14 09:30:00,13.15,13.15,12.79,12.81,1090800.0,10.6906,10.6906,10.3979,10.4142,1090800.0
2009-04-14 09:40:00,12.79,12.8,12.55,12.68,864000.0,10.3979,10.4061,10.2028,10.3085,864000.0
2009-04-14 09:50:00,12.68,12.74,12.66,12.71,519200.0,10.3085,10.3573,10.2923,10.3329,519200.0
2009-04-14 10:00:00,12.71,12.74,12.7,12.71,769200.0,10.3329,10.3573,10.3248,10.3329,769200.0
2009-04-14 10:10:00,12.71,12.78,12.71,12.74,272400.0,10.3329,10.3898,10.3329,10.3573,272400.0
2009-04-14 10:20:00,12.74,12.86,12.74,12.83,293200.0,10.3573,10.4549,10.3573,10.4305,293200.0
2009-04-14 10:30:00,12.83,12.96,12.83,12.94,471600.0,10.4305,10.5362,10.4305,10.5199,471600.0
2009-04-14 10:40:00,12.94,12.98,12.93,12.97,187600.0,10.5199,10.5524,10.5118,10.5443,187600.0
2009-04-14 10:50:00,12.97,12.97,12.89,12.9,198400.0,10.5443,10.5443,10.4792,10.4874,198400.0
2009-04-14 11:00:00,12.9,12.9,12.79,12.83,320400.0,10.4874,10.4874,10.3979,10.4305,320400.0
2009-04-14 11:10:00,12.83,12.85,12.8,12.81,218800.0,10.4305,10.4467,10.4061,10.4142,218800.0
2009-04-14 11:20:00,12.81,12.81,12.72,12.72,419200.0,10.4142,10.4142,10.341,10.341,419200.0
2009-04-14 11:30:00,12.72,12.75,12.71,12.74,420000.0,10.341,10.3654,10.3329,10.3573,420000.0
2009-04-14 11:40:00,12.74,12.76,12.72,12.74,290400.0,10.3573,10.3736,10.341,10.3573,290400.0
2009-04-14 11:50:00,12.74,12.78,12.74,12.76,196400.0,10.3573,10.3898,10.3573,10.3736,196400.0
2009-04-14 12:00:00,12.76,12.78,12.72,12.74,330000.0,10.3736,10.3898,10.341,10.3573,330000.0
2009-04-14 12:10:00,12.73,12.76,12.73,12.74,162400.0,10.3492,10.3736,10.3492,10.3573,162400.0
2009-04-14 12:20:00,12.74,12.76,12.73,12.75,326800.0,10.3573,10.3736,10.3492,10.3654,326800.0
2009-04-14 12:30:00,12.75,12.76,12.74,12.75,152800.0,10.3654,10.3736,10.3573,10.3654,152800.0
2009-04-14 12:40:00,12.75,12.75,12.72,12.73,554000.0,10.3654,10.3654,10.341,10.3492,554000.0
2009-04-14 12:50:00,12.72,12.75,12.71,12.73,273200.0,10.341,10.3654,10.3329,10.3492,273200.0
2009-04-14 13:00:00,12.73,12.76,12.73,12.75,192400.0,10.3492,10.3736,10.3492,10.3654,192400.0
2009-04-14 13:10:00,12.75,12.78,12.74,12.74,157200.0,10.3654,10.3898,10.3573,10.3573,157200.0
2009-04-14 13:20:00,12.74,12.76,12.74,12.75,171600.0,10.3573,10.3736,10.3573,10.3654,171600.0
2009-04-14 13:30:00,12.75,12.76,12.74,12.74,315600.0,10.3654,10.3736,10.3573,10.3573,315600.0
2009-04-14 13:40:00,12.74,12.77,12.74,12.76,198800.0,10.3573,10.3817,10.3573,10.3736,198800.0
2009-04-14 13:50:00,12.76,12.77,12.74,12.77,169200.0,10.3736,10.3817,10.3573,10.3817,169200.0
2009-04-14 14:00:00,12.77,12.77,12.71,12.73,238800.0,10.3817,10.3817,10.3329,10.3492,238800.0
2009-04-14 14:10:00,12.73,12.77,12.72,12.75,166800.0,10.3492,10.3817,10.341,10.3654,166800.0
2009-04-14 14:20:00,12.75,12.82,12.75,12.8,188800.0,10.3654,10.4223,10.3654,10.4061,188800.0
2009-04-14 14:30:00,12.8,12.8,12.77,12.8,214000.0,10.4061,10.4061,10.3817,10.4061,214000.0
2009-04-14 14:40:00,12.81,12.86,12.8,12.83,478000.0,10.4142,10.4549,10.4061,10.4305,478000.0
2009-04-14 14:50:00,12.83,12.89,12.82,12.89,622400.0,10.4305,10.4792,10.4223,10.4792,622400.0
2009-04-14 15:00:00,12.9,12.91,12.85,12.87,544000.0,10.4874,10.4955,10.4467,10.463,544000.0
2009-04-14 15:10:00,12.87,12.9,12.85,12.9,364800.0,10.463,10.4874,10.4467,10.4874,364800.0
2009-04-14 15:20:00,12.9,12.92,12.87,12.92,550000.0,10.4874,10.5036,10.463,10.5036,550000.0
2009-04-14 15:30:00,12.92,12.95,12.88,12.88,824800.0,10.5036,10.528,10.4711,10.4711,824800.0
2009-04-14 15:40:00,12.88,12.92,12.86,12.9,638800.0,10.4711,10.5036,10.4549,10.4874,638800.0
2009-04-14 15:50:00,12.9,12.92,12.84,12.87,1100000.0,10.4874,10.5036,10.4386,10.463,1100000.0
2009-04-15 09:30:00,12.85,12.92,12.76,12.81,434000.0,10.4467,10.5036,10.3736,10.4142,434000.0
2009-04-15 09:40:00,12.81,12.87,12.79,12.87,243600.0,10.4142,10.463,10.3979,10.463,243600.0
2009-04-15 09:50:00,12.87,13.01,12.87,12.98,366400.0,10.463,10.5768,10.463,10.5524,366400.0
2009-04-15 10:00:00,12.98,12.99,12.94,12.98,359600.0,10.5524,10.5605,10.5199,10.5524,359600.0
2009-04-15 10:10:00,12.97,12.98,12.94,12.96,346800.0,10.5443,10.5524,10.5199,10.5362,346800.0
2009-04-15 10:20:00,12.96,12.97,12.89,12.9,202000.0,10.5362,10.5443,10.4792,10.4874,202000.0
2009-04-15 10:30:00,12.9,12.91,12.86,12.91,219600.0,10.4874,10.4955,10.4549,10.4955,219600.0
2009-04-15 10:40:00,12.9,12.92,12.88,12.89,381200.0,10.4874,10.5036,10.4711,10.4792,381200.0
2009-04-15 10:50:00,12.89,12.9,12.85,12.87,310400.0,10.4792,10.4874,10.4467,10.463,310400.0
2009-04-15 11:00:00,12.86,12.87,12.79,12.81,195600.0,10.4549,10.463,10.3979,10.4142,195600.0
2009-04-15 11:10:00,12.8,12.81,12.78,12.8,191600.0,10.4061,10.4142,10.3898,10.4061,191600.0
2009-04-15 11:20:00,12.8,12.86,12.8,12.86,136800.0,10.4061,10.4549,10.4061,10.4549,136800.0
2009-04-15 11:30:00,12.86,12.88,12.85,12.86,138400.0,10.4549,10.4711,10.4467,10.4549,138400.0
2009-04-15 11:40:00,12.85,12.86,12.83,12.84,103600.0,10.4467,10.4549,10.4305,10.4386,103600.0
2009-04-15 11:50:00,12.84,12.9,12.84,12.88,110400.0,10.4386,10.4874,10.4386,10.4711,110400.0
2009-04-15 12:00:00,12.88,12.9,12.86,12.88,160800.0,10.4711,10.4874,10.4549,10.4711,160800.0
2009-04-15 12:10:00,12.89,12.9,12.88,12.89,99200.0,10.4792,10.4874,10.4711,10.4792,99200.0
2009-04-15 12:20:00,12.89,12.94,12.89,12.89,138400.0,10.4792,10.5199,10.4792,10.4792,138400.0
2009-04-15 12:30:00,12.89,12.91,12.89,12.9,89200.0,10.4792,10.4955,10.4792,10.4874,89200.0
2009-04-15 12:40:00,12.9,12.93,12.9,12.9,118400.0,10.4874,10.5118,10.4874,10.4874,118400.0
2009-04-15 12:50:00,12.9,12.93,12.9,12.91,77600.0,10.4874,10.5118,10.4874,10.4955,77600.0
2009-04-15 13:00:00,12.91,12.93,12.9,12.92,165600.0,10.4955,10.5118,10.4874,10.5036,165600.0
2009-04-15 13:10:00,12.92,12.93,12.9,12.91,174400.0,10.5036,10.5118,10.4874,10.4955,174400.0
2009-04-15 13:20:00,12.91,12.92,12.86,12.86,143600.0,10.4955,10.5036,10.4549,10.4549,143600.0
2009-04-15 13:30:00,12.86,12.87,12.85,12.86,152000.0,10.4549,10.463,10.4467,10.4549,152000.0
2009-04-15 13:40:00,12.85,12.85,12.81,12.83,160800.0,10.4467,10.4467,10.4142,10.4305,160800.0
2009-04-15 13:50:00,12.83,12.9,12.83,12.9,291600.0,10.4305,10.4874,10.4305,10.4874,291600.0
2009-04-15 14:00:00,12.9,12.93,12.87,12.92,310000.0,10.4874,10.5118,10.463,10.5036,310000.0
2009-04-15 14:10:00,12.92,12.92,12.85,12.86,280400.0,10.5036,10.5036,10.4467,10.4549,280400.0
2009-04-15 14:20:00,12.86,12.88,12.84,12.86,250800.0,10.4549,10.4711,10.4386,10.4549,250800.0
2009-04-15 14:30:00,12.86,12.89,12.86,12.88,356400.0,10.4549,10.4792,10.4549,10.4711,356400.0
2009-04-15 14:40:00,12.88,12.9,12.85,12.87,193600.0,10.4711,10.4874,10.4467,10.463,193600.0
2009-04-15 14:50:00,12.87,12.89,12.86,12.88,305200.0,10.463,10.4792,10.4549,10.4711,305200.0
2009-04-15 15:00:00,12.88,12.91,12.87,12.88,334400.0,10.4711,10.4955,10.463,10.4711,334400.0
2009-04-15 15:10:00,12.88,12.95,12.88,12.95,341200.0,10.4711,10.528,10.4711,10.528,341200.0
2009-04-15 15:20:00,12.94,12.96,12.93,12.95,414000.0,10.5199,10.5362,10.5118,10.528,414000.0
2009-04-15 15:30:00,12.94,12.99,12.92,12.97,655600.0,10.5199,10.5605,10.5036,10.5443,655600.0
2009-04-15 15:40:00,12.97,13.01,12.97,12.99,724000.0,10.5443,10.5768,10.5443,10.5605,724000.0
2009-04-15 15:50:00,12.99,13.05,12.99,13.03,1072400.0,10.5605,10.6093,10.5605,10.5931,1072400.0
2009-04-16 09:30:00,13.05,13.21,13.04,13.2,565600.0,10.6093,10.7394,10.6012,10.7313,565600.0
2009-04-16 09:40:00,13.2,13.2,13.12,13.14,470800.0,10.7313,10.7313,10.6662,10.6825,470800.0
2009-04-16 09:50:00,13.14,13.15,13.09,13.09,283600.0,10.6825,10.6906,10.6418,10.6418,283600.0
2009-04-16 10:00:00,13.09,13.11,12.99,12.99,396400.0,10.6418,10.6581,10.5605,10.5605,396400.0
2009-04-16 10:10:00,12.99,13.09,12.98,13.06,184400.0,10.5605,10.6418,10.5524,10.6175,184400.0
2009-04-16 10:20:00,13.05,13.1,13.04,13.06,176800.0,10.6093,10.65,10.6012,10.6175,176800.0
2009-04-16 10:30:00,13.06,13.11,13.06,13.1,115200.0,10.6175,10.6581,10.6175,10.65,115200.0
2009-04-16 10:40:00,13.1,13.1,13.04,13.08,214000.0,10.65,10.65,10.6012,10.6337,214000.0
2009-04-16 10:50:00,13.08,13.08,13.02,13.04,158400.0,10.6337,10.6337,10.5849,10.6012,158400.0
2009-04-16 11:00:00,13.04,13.08,13.03,13.07,106800.0,10.6012,10.6337,10.5931,10.6256,106800.0
2009-04-16 11:10:00,13.07,13.11,13.06,13.08,83600.0,10.6256,10.6581,10.6175,10.6337,83600.0
2009-04-16 11:20:00,13.08,13.13,13.08,13.13,160800.0,10.6337,10.6744,10.6337,10.6744,160800.0
2009-04-16 11:30:00,13.13,13.15,13.1,13.1,138800.0,10.6744,10.6906,10.65,10.65,138800.0
2009-04-16 11:40:00,13.1,13.14,13.1,13.12,164400.0,10.65,10.6825,10.65,10.6662,164400.0
2009-04-16 11:50:00,13.12,13.12,13.08,13.1,190800.0,10.6662,10.6662,10.6337,10.65,190800.0
2009-04-16 12:00:00,13.1,13.15,13.1,13.13,140400.0,10.65,10.6906,10.65,10.6744,140400.0
2009-04-16 12:10:00,13.13,13.14,13.13,13.14,182000.0,10.6744,10.6825,10.6744,10.6825,182000.0
2009-04-16 12:20:00,13.14,13.17,13.12,13.12,155200.0,10.6825,10.7069,10.6662,10.6662,155200.0
2009-04-16 12:30:00,13.12,13.13,13.11,13.12,68000.0,10.6662,10.6744,10.6581,10.6662,68000.0
2009-04-16 12:40:00,13.13,13.16,13.12,13.15,196800.0,10.6744,10.6988,10.6662,10.6906,196800.0
2009-04-16 12:50:00,13.15,13.21,13.15,13.19,133600.0,10.6906,10.7394,10.6906,10.7231,133600.0
2009-04-16 13:00:00,13.19,13.21,13.19,13.19,110400.0,10.7231,10.7394,10.7231,10.7231,110400.0
2009-04-16 13:10:00,13.19,13.19,13.15,13.18,139600.0,10.7231,10.7231,10.6906,10.715,139600.0
2009-04-16 13:20:00,13.18,13.22,13.18,13.21,88000.0,10.715,10.7475,10.715,10.7394,88000.0
2009-04-16 13:30:00,13.21,13.21,13.14,13.15,107600.0,10.7394,10.7394,10.6825,10.6906,107600.0
2009-04-16 13:40:00,13.14,13.15,13.12,13.13,102400.0,10.6825,10.6906,10.6662,10.6744,102400.0
2009-04-16 13:50:00,13.14,13.17,13.12,13.17,140000.0,10.6825,10.7069,10.6662,10.7069,140000.0
2009-04-16 14:00:00,13.17,13.19,13.16,13.18,108000.0,10.7069,10.7231,10.6988,10.715,108000.0
2009-04-16 14:10:00,13.18,13.21,13.17,13.19,160400.0,10.715,10.7394,10.7069,10.7231,160400.0
2009-04-16 14:20:00,13.19,13.23,13.19,13.23,192800.0,10.7231,10.7557,10.7231,10.7557,192800.0
2009-04-16 14:30:00,13.23,13.27,13.22,13.27,207600.0,10.7557,10.7882,10.7475,10.7882,207600.0
2009-04-16 14:40:00,13.27,13.29,13.27,13.28,230400.0,10.7882,10.8044,10.7882,10.7963,230400.0
2009-04-16 14:50:00,13.28,13.34,13.28,13.34,355600.0,10.7963,10.8451,10.7963,10.8451,355600.0
2009-04-16 15:00:00,13.34,13.39,13.31,13.37,760000.0,10.8451,10.8857,10.8207,10.8695,760000.0
2009-04-16 15:10:00,13.37,13.46,13.36,13.45,812400.0,10.8695,10.9426,10.8613,10.9345,812400.0
2009-04-16 15:20:00,13.45,13.52,13.44,13.47,816000.0,10.9345,10.9914,10.9264,10.9508,816000.0
2009-04-16 15:30:00,13.47,13.51,13.46,13.49,564000.0,10.9508,10.9833,10.9426,10.967,564000.0
2009-04-16 15:40:00,13.49,13.51,13.44,13.44,710800.0,10.967,10.9833,10.9264,10.9264,710800.0
2009-04-16 15:50:00,13.44,13.46,13.42,13.45,1020800.0,10.9264,10.9426,10.9101,10.9345,1020800.0
2009-04-17 09:30:00,13.51,13.51,13.31,13.36,1917200.0,10.9833,10.9833,10.8207,10.8613,1917200.0
2009-04-17 09:40:00,13.35,13.45,13.34,13.45,746800.0,10.8532,10.9345,10.8451,10.9345,746800.0
2009-04-17 09:50:00,13.46,13.54,13.37,13.49,369600.0,10.9426,11.0077,10.8695,10.967,369600.0
2009-04-17 10:00:00,13.49,13.62,13.49,13.57,404400.0,10.967,11.0727,10.967,11.0321,404400.0
2009-04-17 10:10:00,13.57,13.57,13.43,13.45,267200.0,11.0321,11.0321,10.9183,10.9345,267200.0
2009-04-17 10:20:00,13.45,13.5,13.44,13.49,106800.0,10.9345,10.9752,10.9264,10.967,106800.0
2009-04-17 10:30:00,13.49,13.49,13.38,13.38,264800.0,10.967,10.967,10.8776,10.8776,264800.0
2009-04-17 10:40:00,13.38,13.4,13.36,13.37,274400.0,10.8776,10.8939,10.8613,10.8695,274400.0
2009-04-17 10:50:00,13.37,13.39,13.35,13.36,259200.0,10.8695,10.8857,10.8532,10.8613,259200.0
2009-04-17 11:00:00,13.36,13.39,13.34,13.38,204800.0,10.8613,10.8857,10.8451,10.8776,204800.0
2009-04-17 11:10:00,13.38,13.4,13.36,13.38,106000.0,10.8776,10.8939,10.8613,10.8776,106000.0
2009-04-17 11:20:00,13.38,13.39,13.34,13.34,177600.0,10.8776,10.8857,10.8451,10.8451,177600.0
2009-04-17 11:30:00,13.34,13.4,13.33,13.37,131600.0,10.8451,10.8939,10.837,10.8695,131600.0
2009-04-17 11:40:00,13.37,13.4,13.36,13.38,60400.0,10.8695,10.8939,10.8613,10.8776,60400.0
2009-04-17 11:50:00,13.38,13.41,13.37,13.38,76000.0,10.8776,10.902,10.8695,10.8776,76000.0
2009-04-17 12:00:00,13.38,13.42,13.37,13.42,92800.0,10.8776,10.9101,10.8695,10.9101,92800.0
2009-04-17 12:10:00,13.42,13.43,13.38,13.39,77200.0,10.9101,10.9183,10.8776,10.8857,77200.0
2009-04-17 12:20:00,13.39,13.43,13.39,13.42,58800.0,10.8857,10.9183,10.8857,10.9101,58800.0
2009-04-17 12:30:00,13.42,13.42,13.37,13.4,82000.0,10.9101,10.9101,10.8695,10.8939,82000.0
2009-04-17 12:40:00,13.4,13.47,13.38,13.46,117600.0,10.8939,10.9508,10.8776,10.9426,117600.0
2009-04-17 12:50:00,13.46,13.47,13.43,13.44,87600.0,10.9426,10.9508,10.9183,10.9264,87600.0
2009-04-17 13:00:00,13.44,13.47,13.43,13.47,103600.0,10.9264,10.9508,10.9183,10.9508,103600.0
2009-04-17 13:10:00,13.47,13.47,13.43,13.45,96400.0,10.9508,10.9508,10.9183,10.9345,96400.0
2009-04-17 13:20:00,13.45,13.5,13.45,13.5,154400.0,10.9345,10.9752,10.9345,10.9752,154400.0
2009-04-17 13:30:00,13.5,13.52,13.48,13.51,193600.0,10.9752,10.9914,10.9589,10.9833,193600.0
2009-04-17 13:40:00,13.51,13.51,13.5,13.5,514000.0,10.9833,10.9833,10.9752,10.9752,514000.0
2009-04-17 13:50:00,13.5,13.56,13.5,13.55,174000.0,10.9752,11.0239,10.9752,11.0158,174000.0
2009-04-17 14:00:00,13.56,13.56,13.54,13.55,249600.0,11.0239,11.0239,11.0077,11.0158,249600.0
2009-04-17 14:10:00,13.55,13.6,13.54,13.58,274400.0,11.0158,11.0565,11.0077,11.0402,274400.0
2009-04-17 14:20:00,13.58,13.63,13.56,13.63,315200.0,11.0402,11.0808,11.0239,11.0808,315200.0
2009-04-17 14:30:00,13.63,13.63,13.6,13.62,301600.0,11.0808,11.0808,11.0565,11.0727,301600.0
2009-04-17 14:40:00,13.63,13.66,13.6,13.6,326000.0,11.0808,11.1052,11.0565,11.0565,326000.0
2009-04-17 14:50:00,13.61,13.61,13.54,13.56,402000.0,11.0646,11.0646,11.0077,11.0239,402000.0
2009-04-17 15:00:00,13.56,13.6,13.56,13.58,342800.0,11.0239,11.0565,11.0239,11.0402,342800.0
2009-04-17 15:10:00,13.58,13.67,13.58,13.63,510400.0,11.0402,11.1134,11.0402,11.0808,510400.0
2009-04-17 15:20:00,13.63,13.74,13.63,13.73,690000.0,11.0808,11.1703,11.0808,11.1621,690000.0
2009-04-17 15:30:00,13.73,13.75,13.72,13.74,737200.0,11.1621,11.1784,11.154,11.1703,737200.0
2009-04-17 15:40:00,13.73,13.75,13.72,13.74,760000.0,11.1621,11.1784,11.154,11.1703,760000.0
2009-04-17 15:50:00,13.74,13.75,13.63,13.64,1026800.0,11.1703,11.1784,11.0808,11.089,1026800.0
2009-04-20 09:30:00,13.47,13.47,13.26,13.36,408800.0,10.9508,10.9508,10.78,10.8613,408800.0
2009-04-20 09:40:00,13.36,13.4,13.3,13.38,296400.0,10.8613,10.8939,10.8126,10.8776,296400.0
2009-04-20 09:50:00,13.39,13.39,13.29,13.34,286400.0,10.8857,10.8857,10.8044,10.8451,286400.0
2009-04-20 10:00:00,13.34,13.34,13.25,13.28,255600.0,10.8451,10.8451,10.7719,10.7963,255600.0
2009-04-20 10:10:00,13.28,13.28,13.16,13.19,157600.0,10.7963,10.7963,10.6988,10.7231,157600.0
2009-04-20 10:20:00,13.19,13.21,13.13,13.13,254400.0,10.7231,10.7394,10.6744,10.6744,254400.0
2009-04-20 10:30:00,13.13,13.16,13.06,13.14,334400.0,10.6744,10.6988,10.6175,10.6825,334400.0
2009-04-20 10:40:00,13.14,13.15,13.06,13.07,236800.0,10.6825,10.6906,10.6175,10.6256,236800.0
2009-04-20 10:50:00,13.07,13.1,13.04,13.07,207600.0,10.6256,10.65,10.6012,10.6256,207600.0
2009-04-20 11:00:00,13.07,13.09,13.05,13.09,168800.0,10.6256,10.6418,10.6093,10.6418,168800.0
2009-04-20 11:10:00,13.09,13.14,13.09,13.13,163600.0,10.6418,10.6825,10.6418,10.6744,163600.0
2009-04-20 11:20:00,13.13,13.2,13.12,13.2,218800.0,10.6744,10.7313,10.6662,10.7313,218800.0
2009-04-20 11:30:00,13.19,13.2,13.12,13.14,341200.0,10.7231,10.7313,10.6662,10.6825,341200.0
2009-04-20 11:40:00,13.14,13.2,13.13,13.2,208800.0,10.6825,10.7313,10.6744,10.7313,208800.0
2009-04-20 11:50:00,13.19,13.2,13.13,13.13,221200.0,10.7231,10.7313,10.6744,10.6744,221200.0
2009-04-20 12:00:00,13.13,13.14,13.08,13.08,85600.0,10.6744,10.6825,10.6337,10.6337,85600.0
2009-04-20 12:10:00,13.08,13.09,13.06,13.06,72800.0,10.6337,10.6418,10.6175,10.6175,72800.0
2009-04-20 12:20:00,13.06,13.11,13.06,13.08,76400.0,10.6175,10.6581,10.6175,10.6337,76400.0
2009-04-20 12:30:00,13.08,13.1,13.06,13.08,79600.0,10.6337,10.65,10.6175,10.6337,79600.0
2009-04-20 12:40:00,13.08,13.13,13.06,13.12,71600.0,10.6337,10.6744,10.6175,10.6662,71600.0
2009-04-20 12:50:00,13.12,13.13,13.1,13.12,47600.0,10.6662,10.6744,10.65,10.6662,47600.0
2009-04-20 13:00:00,13.12,13.12,13.03,13.03,293200.0,10.6662,10.6662,10.5931,10.5931,293200.0
2009-04-20 13:10:00,13.03,13.03,13.01,13.02,141600.0,10.5931,10.5931,10.5768,10.5849,141600.0
2009-04-20 13:20:00,13.02,13.04,13.01,13.02,111600.0,10.5849,10.6012,10.5768,10.5849,111600.0
2009-04-20 13:30:00,13.02,13.04,13.01,13.04,152400.0,10.5849,10.6012,10.5768,10.6012,152400.0
2009-04-20 13:40:00,13.04,13.09,13.04,13.09,188800.0,10.6012,10.6418,10.6012,10.6418,188800.0
2009-04-20 13:50:00,13.09,13.1,13.08,13.1,246800.0,10.6418,10.65,10.6337,10.65,246800.0
2009-04-20 14:00:00,13.1,13.1,13.07,13.08,260800.0,10.65,10.65,10.6256,10.6337,260800.0
2009-04-20 14:10:00,13.08,13.11,13.07,13.1,102000.0,10.6337,10.6581,10.6256,10.65,102000.0
2009-04-20 14:20:00,13.1,13.12,13.09,13.12,186000.0,10.65,10.6662,10.6418,10.6662,186000.0
2009-04-20 14:30:00,13.12,13.13,13.1,13.1,160400.0,10.6662,10.6744,10.65,10.65,160400.0
2009-04-20 14:40:00,13.1,13.16,13.1,13.13,212000.0,10.65,10.6988,10.65,10.6744,212000.0
2009-04-20 14:50:00,13.13,13.15,13.06,13.08,141600.0,10.6744,10.6906,10.6175,10.6337,141600.0
2009-04-20 15:00:00,13.08,13.09,13.05,13.09,123600.0,10.6337,10.6418,10.6093,10.6418,123600.0
2009-04-20 15:10:00,13.08,13.09,13.03,13.07,186800.0,10.6337,10.6418,10.5931,10.6256,186800.0
2009-04-20 15:20:00,13.07,13.08,13.03,13.06,158000.0,10.6256,10.6337,10.5931,10.6175,158000.0
2009-04-20 15:30:00,13.06,13.15,13.06,13.11,407200.0,10.6175,10.6906,10.6175,10.6581,407200.0
2009-04-20 15:40:00,13.11,13.19,13.1,13.14,712400.0,10.6581,10.7231,10.65,10.6825,712400.0
2009-04-20 15:50:00,13.14,13.15,13.07,13.1,963600.0,10.6825,10.6906,10.6256,10.65,963600.0
2009-04-21 09:30:00,13.08,13.21,13.01,13.12,274800.0,10.6337,10.7394,10.5768,10.6662,274800.0
2009-04-21 09:40:00,13.12,13.26,13.1,13.26,680800.0,10.6662,10.78,10.65,10.78,680800.0
2009-04-21 09:50:00,13.26,13.28,13.22,13.27,450800.0,10.78,10.7963,10.7475,10.7882,450800.0
2009-04-21 10:00:00,13.27,13.3,13.22,13.3,555600.0,10.7882,10.8126,10.7475,10.8126,555600.0
2009-04-21 10:10:00,13.3,13.3,13.23,13.24,272400.0,10.8126,10.8126,10.7557,10.7638,272400.0
2009-04-21 10:20:00,13.24,13.26,13.15,13.15,325200.0,10.7638,10.78,10.6906,10.6906,325200.0
2009-04-21 10:30:00,13.15,13.17,13.11,13.16,166800.0,10.6906,10.7069,10.6581,10.6988,166800.0
2009-04-21 10:40:00,13.16,13.21,13.15,13.18,155200.0,10.6988,10.7394,10.6906,10.715,155200.0
2009-04-21 10:50:00,13.17,13.22,13.17,13.21,158800.0,10.7069,10.7475,10.7069,10.7394,158800.0
2009-04-21 11:00:00,13.21,13.22,13.2,13.21,172800.0,10.7394,10.7475,10.7313,10.7394,172800.0
2009-04-21 11:10:00,13.21,13.28,13.21,13.28,293600.0,10.7394,10.7963,10.7394,10.7963,293600.0
2009-04-21 11:20:00,13.28,13.28,13.25,13.26,144000.0,10.7963,10.7963,10.7719,10.78,144000.0
2009-04-21 11:30:00,13.25,13.26,13.21,13.21,141600.0,10.7719,10.78,10.7394,10.7394,141600.0
2009-04-21 11:40:00,13.21,13.26,13.21,13.25,206000.0,10.7394,10.78,10.7394,10.7719,206000.0
2009-04-21 11:50:00,13.25,13.25,13.21,13.23,171600.0,10.7719,10.7719,10.7394,10.7557,171600.0
2009-04-21 12:00:00,13.23,13.26,13.22,13.23,130400.0,10.7557,10.78,10.7475,10.7557,130400.0
2009-04-21 12:10:00,13.23,13.24,13.22,13.24,100000.0,10.7557,10.7638,10.7475,10.7638,100000.0
2009-04-21 12:20:00,13.24,13.26,13.23,13.24,101200.0,10.7638,10.78,10.7557,10.7638,101200.0
2009-04-21 12:30:00,13.25,13.26,13.22,13.22,248400.0,10.7719,10.78,10.7475,10.7475,248400.0
2009-04-21 12:40:00,13.23,13.23,13.17,13.19,371600.0,10.7557,10.7557,10.7069,10.7231,371600.0
2009-04-21 12:50:00,13.19,13.21,13.14,13.15,193200.0,10.7231,10.7394,10.6825,10.6906,193200.0
2009-04-21 13:00:00,13.15,13.17,13.13,13.17,157600.0,10.6906,10.7069,10.6744,10.7069,157600.0
2009-04-21 13:10:00,13.17,13.19,13.14,13.14,166000.0,10.7069,10.7231,10.6825,10.6825,166000.0
2009-04-21 13:20:00,13.14,13.21,13.13,13.2,102800.0,10.6825,10.7394,10.6744,10.7313,102800.0
2009-04-21 13:30:00,13.2,13.21,13.17,13.17,182800.0,10.7313,10.7394,10.7069,10.7069,182800.0
2009-04-21 13:40:00,13.16,13.2,13.15,13.17,107200.0,10.6988,10.7313,10.6906,10.7069,107200.0
2009-04-21 13:50:00,13.17,13.2,13.16,13.19,176400.0,10.7069,10.7313,10.6988,10.7231,176400.0
2009-04-21 14:00:00,13.19,13.22,13.17,13.19,195200.0,10.7231,10.7475,10.7069,10.7231,195200.0
2009-04-21 14:10:00,13.2,13.2,13.17,13.18,158400.0,10.7313,10.7313,10.7069,10.715,158400.0
2009-04-21 14:20:00,13.18,13.23,13.18,13.23,186000.0,10.715,10.7557,10.715,10.7557,186000.0
2009-04-21 14:30:00,13.23,13.25,13.23,13.24,184000.0,10.7557,10.7719,10.7557,10.7638,184000.0
2009-04-21 14:40:00,13.24,13.26,13.23,13.25,302400.0,10.7638,10.78,10.7557,10.7719,302400.0
2009-04-21 14:50:00,13.24,13.26,13.22,13.23,178400.0,10.7638,10.78,10.7475,10.7557,178400.0
2009-04-21 15:00:00,13.24,13.34,13.22,13.32,307200.0,10.7638,10.8451,10.7475,10.8288,307200.0
2009-04-21 15:10:00,13.32,13.41,13.32,13.4,308000.0,10.8288,10.902,10.8288,10.8939,308000.0
2009-04-21 15:20:00,13.4,13.4,13.35,13.36,254400.0,10.8939,10.8939,10.8532,10.8613,254400.0
2009-04-21 15:30:00,13.36,13.37,13.29,13.34,373600.0,10.8613,10.8695,10.8044,10.8451,373600.0
2009-04-21 15:40:00,13.34,13.36,13.27,13.29,442800.0,10.8451,10.8613,10.7882,10.8044,442800.0
2009-04-21 15:50:00,13.29,13.35,13.29,13.3,741200.0,10.8044,10.8532,10.8044,10.8126,741200.0
2009-04-22 09:30:00,13.23,13.35,13.06,13.31,286800.0,10.7557,10.8532,10.6175,10.8207,286800.0
2009-04-22 09:40:00,13.31,13.35,13.22,13.25,216400.0,10.8207,10.8532,10.7475,10.7719,216400.0
2009-04-22 09:50:00,13.24,13.36,13.21,13.33,180000.0,10.7638,10.8613,10.7394,10.837,180000.0
2009-04-22 10:00:00,13.33,13.42,13.33,13.41,186400.0,10.837,10.9101,10.837,10.902,186400.0
2009-04-22 10:10:00,13.41,13.55,13.38,13.52,485200.0,10.902,11.0158,10.8776,10.9914,485200.0
2009-04-22 10:20:00,13.52,13.57,13.49,13.52,210800.0,10.9914,11.0321,10.967,10.9914,210800.0
2009-04-22 10:30:00,13.51,13.68,13.51,13.67,529200.0,10.9833,11.1215,10.9833,11.1134,529200.0
2009-04-22 10:40:00,13.66,13.75,13.65,13.75,379600.0,11.1052,11.1784,11.0971,11.1784,379600.0
2009-04-22 10:50:00,13.74,13.75,13.7,13.71,262800.0,11.1703,11.1784,11.1378,11.1459,262800.0
2009-04-22 11:00:00,13.71,13.75,13.71,13.74,195600.0,11.1459,11.1784,11.1459,11.1703,195600.0
2009-04-22 11:10:00,13.74,13.81,13.73,13.78,358800.0,11.1703,11.2272,11.1621,11.2028,358800.0
2009-04-22 11:20:00,13.78,13.81,13.76,13.81,154000.0,11.2028,11.2272,11.1865,11.2272,154000.0
2009-04-22 11:30:00,13.81,13.87,13.81,13.87,225200.0,11.2272,11.276,11.2272,11.276,225200.0
2009-04-22 11:40:00,13.87,13.9,13.87,13.89,180800.0,11.276,11.3004,11.276,11.2922,180800.0
2009-04-22 11:50:00,13.89,13.93,13.77,13.9,462400.0,11.2922,11.3247,11.1947,11.3004,462400.0
2009-04-22 12:00:00,13.9,13.93,13.88,13.92,324000.0,11.3004,11.3247,11.2841,11.3166,324000.0
2009-04-22 12:10:00,13.92,13.92,13.88,13.88,221200.0,11.3166,11.3166,11.2841,11.2841,221200.0
2009-04-22 12:20:00,13.88,13.88,13.82,13.83,554000.0,11.2841,11.2841,11.2353,11.2434,554000.0
2009-04-22 12:30:00,13.83,13.85,13.81,13.85,444800.0,11.2434,11.2597,11.2272,11.2597,444800.0
2009-04-22 12:40:00,13.85,13.85,13.8,13.8,411600.0,11.2597,11.2597,11.2191,11.2191,411600.0
2009-04-22 12:50:00,13.81,13.85,13.8,13.81,360000.0,11.2272,11.2597,11.2191,11.2272,360000.0
2009-04-22 13:00:00,13.81,13.83,13.8,13.82,325200.0,11.2272,11.2434,11.2191,11.2353,325200.0
2009-04-22 13:10:00,13.81,13.87,13.78,13.84,186800.0,11.2272,11.276,11.2028,11.2516,186800.0
2009-04-22 13:20:00,13.85,13.86,13.81,13.85,161200.0,11.2597,11.2678,11.2272,11.2597,161200.0
2009-04-22 13:30:00,13.85,13.88,13.83,13.88,160000.0,11.2597,11.2841,11.2434,11.2841,160000.0
2009-04-22 13:40:00,13.88,13.88,13.84,13.87,111200.0,11.2841,11.2841,11.2516,11.276,111200.0
2009-04-22 13:50:00,13.86,13.87,13.8,13.83,154000.0,11.2678,11.276,11.2191,11.2434,154000.0
2009-04-22 14:00:00,13.83,13.86,13.81,13.84,177200.0,11.2434,11.2678,11.2272,11.2516,177200.0
2009-04-22 14:10:00,13.84,13.89,13.83,13.87,203600.0,11.2516,11.2922,11.2434,11.276,203600.0
2009-04-22 14:20:00,13.87,13.93,13.87,13.93,234800.0,11.276,11.3247,11.276,11.3247,234800.0
2009-04-22 14:30:00,13.93,13.99,13.93,13.95,287600.0,11.3247,11.3735,11.3247,11.341,287600.0
2009-04-22 14:40:00,13.96,13.99,13.93,13.94,310400.0,11.3491,11.3735,11.3247,11.3329,310400.0
2009-04-22 14:50:00,13.93,13.97,13.87,13.88,322000.0,11.3247,11.3573,11.276,11.2841,322000.0
2009-04-22 15:00:00,13.88,13.9,13.85,13.89,346400.0,11.2841,11.3004,11.2597,11.2922,346400.0
2009-04-22 15:10:00,13.89,13.96,13.84,13.85,428400.0,11.2922,11.3491,11.2516,11.2597,428400.0
2009-04-22 15:20:00,13.85,13.93,13.85,13.92,522400.0,11.2597,11.3247,11.2597,11.3166,522400.0
2009-04-22 15:30:00,13.92,14.0,13.87,13.9,906400.0,11.3166,11.3816,11.276,11.3004,906400.0
2009-04-22 15:40:00,13.9,13.91,13.77,13.79,700000.0,11.3004,11.3085,11.1947,11.2109,700000.0
2009-04-22 15:50:00,13.79,13.8,13.71,13.74,957600.0,11.2109,11.2191,11.1459,11.1703,957600.0
2009-04-23 09:30:00,13.75,13.75,13.66,13.71,365600.0,11.1784,11.1784,11.1052,11.1459,365600.0
2009-04-23 09:40:00,13.71,13.86,13.69,13.86,355600.0,11.1459,11.2678,11.1296,11.2678,355600.0
2009-04-23 09:50:00,13.86,13.86,13.69,13.73,327200.0,11.2678,11.2678,11.1296,11.1621,327200.0
2009-04-23 10:00:00,13.73,13.73,13.59,13.6,300000.0,11.1621,11.1621,11.0483,11.0565,300000.0
2009-04-23 10:10:00,13.6,13.7,13.6,13.64,164000.0,11.0565,11.1378,11.0565,11.089,164000.0
2009-04-23 10:20:00,13.63,13.72,13.61,13.68,169200.0,11.0808,11.154,11.0646,11.1215,169200.0
2009-04-23 10:30:00,13.68,13.69,13.65,13.67,290000.0,11.1215,11.1296,11.0971,11.1134,290000.0
2009-04-23 10:40:00,13.67,13.68,13.52,13.55,301200.0,11.1134,11.1215,10.9914,11.0158,301200.0
2009-04-23 10:50:00,13.55,13.57,13.49,13.49,274000.0,11.0158,11.0321,10.967,10.967,274000.0
2009-04-23 11:00:00,13.49,13.5,13.47,13.49,169200.0,10.967,10.9752,10.9508,10.967,169200.0
2009-04-23 11:10:00,13.48,13.49,13.36,13.38,356000.0,10.9589,10.967,10.8613,10.8776,356000.0
2009-04-23 11:20:00,13.38,13.5,13.38,13.44,159200.0,10.8776,10.9752,10.8776,10.9264,159200.0
2009-04-23 11:30:00,13.44,13.47,13.4,13.45,233600.0,10.9264,10.9508,10.8939,10.9345,233600.0
2009-04-23 11:40:00,13.45,13.49,13.45,13.47,286800.0,10.9345,10.967,10.9345,10.9508,286800.0
2009-04-23 11:50:00,13.47,13.48,13.39,13.42,294000.0,10.9508,10.9589,10.8857,10.9101,294000.0
2009-04-23 12:00:00,13.42,13.45,13.41,13.43,244400.0,10.9101,10.9345,10.902,10.9183,244400.0
2009-04-23 12:10:00,13.44,13.49,13.43,13.47,189600.0,10.9264,10.967,10.9183,10.9508,189600.0
2009-04-23 12:20:00,13.47,13.48,13.46,13.47,98400.0,10.9508,10.9589,10.9426,10.9508,98400.0
2009-04-23 12:30:00,13.47,13.47,13.43,13.47,134000.0,10.9508,10.9508,10.9183,10.9508,134000.0
2009-04-23 12:40:00,13.47,13.48,13.46,13.47,268400.0,10.9508,10.9589,10.9426,10.9508,268400.0
2009-04-23 12:50:00,13.48,13.49,13.45,13.46,754800.0,10.9589,10.967,10.9345,10.9426,754800.0
2009-04-23 13:00:00,13.46,13.49,13.45,13.47,386000.0,10.9426,10.967,10.9345,10.9508,386000.0
2009-04-23 13:10:00,13.47,13.47,13.43,13.46,243200.0,10.9508,10.9508,10.9183,10.9426,243200.0
2009-04-23 13:20:00,13.46,13.5,13.43,13.48,325200.0,10.9426,10.9752,10.9183,10.9589,325200.0
2009-04-23 13:30:00,13.47,13.5,13.46,13.48,249600.0,10.9508,10.9752,10.9426,10.9589,249600.0
2009-04-23 13:40:00,13.48,13.5,13.44,13.46,166000.0,10.9589,10.9752,10.9264,10.9426,166000.0
2009-04-23 13:50:00,13.45,13.49,13.43,13.47,212400.0,10.9345,10.967,10.9183,10.9508,212400.0
2009-04-23 14:00:00,13.47,13.47,13.4,13.42,201600.0,10.9508,10.9508,10.8939,10.9101,201600.0
2009-04-23 14:10:00,13.42,13.46,13.39,13.44,156400.0,10.9101,10.9426,10.8857,10.9264,156400.0
2009-04-23 14:20:00,13.44,13.45,13.41,13.44,146800.0,10.9264,10.9345,10.902,10.9264,146800.0
2009-04-23 14:30:00,13.44,13.5,13.43,13.5,219600.0,10.9264,10.9752,10.9183,10.9752,219600.0
2009-04-23 14:40:00,13.5,13.54,13.49,13.52,240400.0,10.9752,11.0077,10.967,10.9914,240400.0
2009-04-23 14:50:00,13.52,13.52,13.42,13.44,194400.0,10.9914,10.9914,10.9101,10.9264,194400.0
2009-04-23 15:00:00,13.44,13.44,13.37,13.38,271600.0,10.9264,10.9264,10.8695,10.8776,271600.0
2009-04-23 15:10:00,13.38,13.39,13.33,13.36,223600.0,10.8776,10.8857,10.837,10.8613,223600.0
2009-04-23 15:20:00,13.36,13.43,13.31,13.43,494800.0,10.8613,10.9183,10.8207,10.9183,494800.0
2009-04-23 15:30:00,13.43,13.46,13.4,13.46,658000.0,10.9183,10.9426,10.8939,10.9426,658000.0
2009-04-23 15:40:00,13.46,13.58,13.46,13.55,580400.0,10.9426,11.0402,10.9426,11.0158,580400.0
2009-04-23 15:50:00,13.56,13.62,13.54,13.59,837200.0,11.0239,11.0727,11.0077,11.0483,837200.0
2009-04-24 09:30:00,13.68,13.76,13.65,13.71,360400.0,11.1215,11.1865,11.0971,11.1459,360400.0
2009-04-24 09:40:00,13.7,13.71,13.55,13.56,320000.0,11.1378,11.1459,11.0158,11.0239,320000.0
2009-04-24 09:50:00,13.56,13.64,13.51,13.58,406400.0,11.0239,11.089,10.9833,11.0402,406400.0
2009-04-24 10:00:00,13.6,13.63,13.57,13.57,232400.0,11.0565,11.0808,11.0321,11.0321,232400.0
2009-04-24 10:10:00,13.57,13.61,13.55,13.61,161600.0,11.0321,11.0646,11.0158,11.0646,161600.0
2009-04-24 10:20:00,13.6,13.62,13.51,13.55,132400.0,11.0565,11.0727,10.9833,11.0158,132400.0
2009-04-24 10:30:00,13.56,13.63,13.53,13.56,114000.0,11.0239,11.0808,10.9996,11.0239,114000.0
2009-04-24 10:40:00,13.56,13.6,13.53,13.56,81600.0,11.0239,11.0565,10.9996,11.0239,81600.0
2009-04-24 10:50:00,13.56,13.59,13.55,13.56,74400.0,11.0239,11.0483,11.0158,11.0239,74400.0
2009-04-24 11:00:00,13.57,13.59,13.52,13.56,79600.0,11.0321,11.0483,10.9914,11.0239,79600.0
2009-04-24 11:10:00,13.56,13.63,13.54,13.59,218000.0,11.0239,11.0808,11.0077,11.0483,218000.0
2009-04-24 11:20:00,13.59,13.64,13.56,13.64,152000.0,11.0483,11.089,11.0239,11.089,152000.0
2009-04-24 11:30:00,13.64,13.65,13.6,13.63,116000.0,11.089,11.0971,11.0565,11.0808,116000.0
2009-04-24 11:40:00,13.63,13.66,13.61,13.65,77600.0,11.0808,11.1052,11.0646,11.0971,77600.0
2009-04-24 11:50:00,13.66,13.7,13.64,13.68,102400.0,11.1052,11.1378,11.089,11.1215,102400.0
2009-04-24 12:00:00,13.68,13.7,13.67,13.69,80400.0,11.1215,11.1378,11.1134,11.1296,80400.0
2009-04-24 12:10:00,13.69,13.72,13.68,13.69,42800.0,11.1296,11.154,11.1215,11.1296,42800.0
2009-04-24 12:20:00,13.7,13.73,13.69,13.73,60400.0,11.1378,11.1621,11.1296,11.1621,60400.0
2009-04-24 12:30:00,13.73,13.75,13.72,13.74,108800.0,11.1621,11.1784,11.154,11.1703,108800.0
2009-04-24 12:40:00,13.74,13.75,13.72,13.72,51200.0,11.1703,11.1784,11.154,11.154,51200.0
2009-04-24 12:50:00,13.72,13.77,13.7,13.77,104800.0,11.154,11.1947,11.1378,11.1947,104800.0
2009-04-24 13:00:00,13.76,13.77,13.75,13.76,70000.0,11.1865,11.1947,11.1784,11.1865,70000.0
2009-04-24 13:10:00,13.75,13.76,13.74,13.74,191600.0,11.1784,11.1865,11.1703,11.1703,191600.0
2009-04-24 13:20:00,13.74,13.75,13.71,13.72,141600.0,11.1703,11.1784,11.1459,11.154,141600.0
2009-04-24 13:30:00,13.72,13.74,13.69,13.69,82400.0,11.154,11.1703,11.1296,11.1296,82400.0
2009-04-24 13:40:00,13.69,13.71,13.68,13.7,41600.0,11.1296,11.1459,11.1215,11.1378,41600.0
2009-04-24 13:50:00,13.7,13.7,13.67,13.68,53600.0,11.1378,11.1378,11.1134,11.1215,53600.0
2009-04-24 14:00:00,13.69,13.74,13.63,13.65,245600.0,11.1296,11.1703,11.0808,11.0971,245600.0
2009-04-24 14:10:00,13.65,13.65,13.56,13.63,323200.0,11.0971,11.0971,11.0239,11.0808,323200.0
2009-04-24 14:20:00,13.63,13.65,13.61,13.63,449200.0,11.0808,11.0971,11.0646,11.0808,449200.0
2009-04-24 14:30:00,13.63,13.66,13.61,13.65,312000.0,11.0808,11.1052,11.0646,11.0971,312000.0
2009-04-24 14:40:00,13.65,13.73,13.65,13.67,287200.0,11.0971,11.1621,11.0971,11.1134,287200.0
2009-04-24 14:50:00,13.67,13.74,13.67,13.74,157600.0,11.1134,11.1703,11.1134,11.1703,157600.0
2009-04-24 15:00:00,13.74,13.81,13.72,13.79,241600.0,11.1703,11.2272,11.154,11.2109,241600.0
2009-04-24 15:10:00,13.79,13.8,13.75,13.75,259600.0,11.2109,11.2191,11.1784,11.1784,259600.0
2009-04-24 15:20:00,13.75,13.79,13.7,13.72,272400.0,11.1784,11.2109,11.1378,11.154,272400.0
2009-04-24 15:30:00,13.72,13.78,13.72,13.76,286800.0,11.154,11.2028,11.154,11.1865,286800.0
2009-04-24 15:40:00,13.76,13.79,13.73,13.74,478000.0,11.1865,11.2109,11.1621,11.1703,478000.0
2009-04-24 15:50:00,13.74,13.74,13.58,13.68,744000.0,11.1703,11.1703,11.0402,11.1215,744000.0
2009-04-27 09:30:00,13.5,13.56,13.47,13.55,235600.0,10.9752,11.0239,10.9508,11.0158,235600.0
2009-04-27 09:40:00,13.56,13.61,13.5,13.6,313600.0,11.0239,11.0646,10.9752,11.0565,313600.0
2009-04-27 09:50:00,13.6,13.68,13.59,13.67,250800.0,11.0565,11.1215,11.0483,11.1134,250800.0
2009-04-27 10:00:00,13.68,13.7,13.62,13.63,460400.0,11.1215,11.1378,11.0727,11.0808,460400.0
2009-04-27 10:10:00,13.62,13.7,13.57,13.69,272800.0,11.0727,11.1378,11.0321,11.1296,272800.0
2009-04-27 10:20:00,13.69,13.74,13.67,13.71,190000.0,11.1296,11.1703,11.1134,11.1459,190000.0
2009-04-27 10:30:00,13.71,13.76,13.68,13.74,162400.0,11.1459,11.1865,11.1215,11.1703,162400.0
2009-04-27 10:40:00,13.74,13.76,13.71,13.76,240800.0,11.1703,11.1865,11.1459,11.1865,240800.0
2009-04-27 10:50:00,13.76,13.76,13.71,13.72,218000.0,11.1865,11.1865,11.1459,11.154,218000.0
2009-04-27 11:00:00,13.72,13.8,13.72,13.8,179600.0,11.154,11.2191,11.154,11.2191,179600.0
2009-04-27 11:10:00,13.8,13.8,13.72,13.76,136800.0,11.2191,11.2191,11.154,11.1865,136800.0
2009-04-27 11:20:00,13.76,13.79,13.76,13.78,161200.0,11.1865,11.2109,11.1865,11.2028,161200.0
2009-04-27 11:30:00,13.78,13.82,13.76,13.8,132000.0,11.2028,11.2353,11.1865,11.2191,132000.0
2009-04-27 11:40:00,13.8,13.81,13.78,13.8,75200.0,11.2191,11.2272,11.2028,11.2191,75200.0
2009-04-27 11:50:00,13.8,13.82,13.76,13.78,139200.0,11.2191,11.2353,11.1865,11.2028,139200.0
2009-04-27 12:00:00,13.78,13.78,13.66,13.7,738000.0,11.2028,11.2028,11.1052,11.1378,738000.0
2009-04-27 12:10:00,13.69,13.71,13.66,13.69,102400.0,11.1296,11.1459,11.1052,11.1296,102400.0
2009-04-27 12:20:00,13.68,13.72,13.65,13.66,76400.0,11.1215,11.154,11.0971,11.1052,76400.0
2009-04-27 12:30:00,13.67,13.67,13.61,13.63,96400.0,11.1134,11.1134,11.0646,11.0808,96400.0
2009-04-27 12:40:00,13.63,13.64,13.56,13.59,114400.0,11.0808,11.089,11.0239,11.0483,114400.0
2009-04-27 12:50:00,13.59,13.59,13.54,13.58,105600.0,11.0483,11.0483,11.0077,11.0402,105600.0
2009-04-27 13:00:00,13.56,13.58,13.49,13.53,132800.0,11.0239,11.0402,10.967,10.9996,132800.0
2009-04-27 13:10:00,13.53,13.56,13.5,13.5,110000.0,10.9996,11.0239,10.9752,10.9752,110000.0
2009-04-27 13:20:00,13.5,13.51,13.47,13.48,99200.0,10.9752,10.9833,10.9508,10.9589,99200.0
2009-04-27 13:30:00,13.48,13.48,13.42,13.43,234000.0,10.9589,10.9589,10.9101,10.9183,234000.0
2009-04-27 13:40:00,13.43,13.45,13.39,13.4,263200.0,10.9183,10.9345,10.8857,10.8939,263200.0
2009-04-27 13:50:00,13.4,13.45,13.4,13.44,170400.0,10.8939,10.9345,10.8939,10.9264,170400.0
2009-04-27 14:00:00,13.44,13.44,13.41,13.41,173200.0,10.9264,10.9264,10.902,10.902,173200.0
2009-04-27 14:10:00,13.41,13.44,13.4,13.42,162000.0,10.902,10.9264,10.8939,10.9101,162000.0
2009-04-27 14:20:00,13.41,13.47,13.4,13.45,177200.0,10.902,10.9508,10.8939,10.9345,177200.0
2009-04-27 14:30:00,13.46,13.49,13.44,13.46,178400.0,10.9426,10.967,10.9264,10.9426,178400.0
2009-04-27 14:40:00,13.46,13.49,13.46,13.48,106800.0,10.9426,10.967,10.9426,10.9589,106800.0
2009-04-27 14:50:00,13.49,13.51,13.46,13.48,267600.0,10.967,10.9833,10.9426,10.9589,267600.0
2009-04-27 15:00:00,13.48,13.49,13.41,13.43,194800.0,10.9589,10.967,10.902,10.9183,194800.0
2009-04-27 15:10:00,13.43,13.56,13.43,13.56,241200.0,10.9183,11.0239,10.9183,11.0239,241200.0
2009-04-27 15:20:00,13.55,13.56,13.46,13.51,245600.0,11.0158,11.0239,10.9426,10.9833,245600.0
2009-04-27 15:30:00,13.5,13.53,13.46,13.51,318000.0,10.9752,10.9996,10.9426,10.9833,318000.0
2009-04-27 15:40:00,13.51,13.66,13.51,13.59,710000.0,10.9833,11.1052,10.9833,11.0483,710000.0
2009-04-27 15:50:00,13.58,13.59,13.54,13.54,488400.0,11.0402,11.0483,11.0077,11.0077,488400.0
2009-04-28 09:30:00,13.36,13.59,13.35,13.58,254800.0,10.8613,11.0483,10.8532,11.0402,254800.0
2009-04-28 09:40:00,13.59,13.63,13.53,13.61,255200.0,11.0483,11.0808,10.9996,11.0646,255200.0
2009-04-28 09:50:00,13.62,13.74,13.62,13.73,280000.0,11.0727,11.1703,11.0727,11.1621,280000.0
2009-04-28 10:00:00,13.73,13.92,13.65,13.91,660800.0,11.1621,11.3166,11.0971,11.3085,660800.0
2009-04-28 10:10:00,13.92,13.99,13.86,13.97,502400.0,11.3166,11.3735,11.2678,11.3573,502400.0
2009-04-28 10:20:00,13.97,14.05,13.95,14.03,802400.0,11.3573,11.4223,11.341,11.406,802400.0
2009-04-28 10:30:00,14.02,14.05,13.95,13.97,339200.0,11.3979,11.4223,11.341,11.3573,339200.0
2009-04-28 10:40:00,13.97,14.01,13.95,13.97,261600.0,11.3573,11.3898,11.341,11.3573,261600.0
2009-04-28 10:50:00,13.98,13.99,13.93,13.93,227600.0,11.3654,11.3735,11.3247,11.3247,227600.0
2009-04-28 11:00:00,13.94,13.99,13.93,13.95,196800.0,11.3329,11.3735,11.3247,11.341,196800.0
2009-04-28 11:10:00,13.94,13.97,13.89,13.91,211600.0,11.3329,11.3573,11.2922,11.3085,211600.0
2009-04-28 11:20:00,13.91,13.93,13.88,13.88,107200.0,11.3085,11.3247,11.2841,11.2841,107200.0
2009-04-28 11:30:00,13.88,13.88,13.84,13.85,186400.0,11.2841,11.2841,11.2516,11.2597,186400.0
2009-04-28 11:40:00,13.85,13.86,13.8,13.8,230800.0,11.2597,11.2678,11.2191,11.2191,230800.0
2009-04-28 11:50:00,13.8,13.88,13.78,13.87,187200.0,11.2191,11.2841,11.2028,11.276,187200.0
2009-04-28 12:00:00,13.86,13.9,13.86,13.89,115600.0,11.2678,11.3004,11.2678,11.2922,115600.0
2009-04-28 12:10:00,13.89,13.92,13.88,13.92,82000.0,11.2922,11.3166,11.2841,11.3166,82000.0
2009-04-28 12:20:00,13.92,13.97,13.92,13.94,113200.0,11.3166,11.3573,11.3166,11.3329,113200.0
2009-04-28 12:30:00,13.94,13.97,13.91,13.91,79200.0,11.3329,11.3573,11.3085,11.3085,79200.0
2009-04-28 12:40:00,13.91,13.98,13.9,13.97,92800.0,11.3085,11.3654,11.3004,11.3573,92800.0
2009-04-28 12:50:00,13.97,13.97,13.95,13.97,60400.0,11.3573,11.3573,11.341,11.3573,60400.0
2009-04-28 13:00:00,13.97,13.99,13.92,13.95,152800.0,11.3573,11.3735,11.3166,11.341,152800.0
2009-04-28 13:10:00,13.94,13.97,13.94,13.97,147600.0,11.3329,11.3573,11.3329,11.3573,147600.0
2009-04-28 13:20:00,13.97,13.97,13.92,13.95,128800.0,11.3573,11.3573,11.3166,11.341,128800.0
2009-04-28 13:30:00,13.94,14.0,13.94,13.99,203200.0,11.3329,11.3816,11.3329,11.3735,203200.0
2009-04-28 13:40:00,13.99,14.02,13.96,13.96,188400.0,11.3735,11.3979,11.3491,11.3491,188400.0
2009-04-28 13:50:00,13.96,13.99,13.93,13.97,194400.0,11.3491,11.3735,11.3247,11.3573,194400.0
2009-04-28 14:00:00,13.97,14.03,13.97,13.99,180800.0,11.3573,11.406,11.3573,11.3735,180800.0
2009-04-28 14:10:00,13.99,14.02,13.96,13.99,96800.0,11.3735,11.3979,11.3491,11.3735,96800.0
2009-04-28 14:20:00,13.98,14.06,13.98,14.03,162800.0,11.3654,11.4304,11.3654,11.406,162800.0
2009-04-28 14:30:00,14.04,14.06,14.04,14.05,163600.0,11.4142,11.4304,11.4142,11.4223,163600.0
2009-04-28 14:40:00,14.05,14.06,13.98,13.99,148400.0,11.4223,11.4304,11.3654,11.3735,148400.0
2009-04-28 14:50:00,13.99,14.04,13.98,14.01,114000.0,11.3735,11.4142,11.3654,11.3898,114000.0
2009-04-28 15:00:00,14.01,14.04,13.97,14.02,242800.0,11.3898,11.4142,11.3573,11.3979,242800.0
2009-04-28 15:10:00,14.02,14.06,13.97,13.98,212000.0,11.3979,11.4304,11.3573,11.3654,212000.0
2009-04-28 15:20:00,13.97,14.01,13.95,13.96,230000.0,11.3573,11.3898,11.341,11.3491,230000.0
2009-04-28 15:30:00,13.95,13.98,13.91,13.96,283600.0,11.341,11.3654,11.3085,11.3491,283600.0
2009-04-28 15:40:00,13.95,13.96,13.89,13.92,470800.0,11.341,11.3491,11.2922,11.3166,470800.0
2009-04-28 15:50:00,13.92,13.94,13.9,13.9,594000.0,11.3166,11.3329,11.3004,11.3004,594000.0
2009-04-29 09:30:00,13.9,13.9,13.65,13.82,680400.0,11.3004,11.3004,11.0971,11.2353,680400.0
2009-04-29 09:40:00,13.82,13.94,13.79,13.85,465200.0,11.2353,11.3329,11.2109,11.2597,465200.0
2009-04-29 09:50:00,13.85,13.91,13.79,13.89,531600.0,11.2597,11.3085,11.2109,11.2922,531600.0
2009-04-29 10:00:00,13.9,13.91,13.74,13.74,486400.0,11.3004,11.3085,11.1703,11.1703,486400.0
2009-04-29 10:10:00,13.74,13.76,13.7,13.74,630000.0,11.1703,11.1865,11.1378,11.1703,630000.0
2009-04-29 10:20:00,13.74,13.78,13.72,13.74,425200.0,11.1703,11.2028,11.154,11.1703,425200.0
2009-04-29 10:30:00,13.73,13.75,13.63,13.65,558400.0,11.1621,11.1784,11.0808,11.0971,558400.0
2009-04-29 10:40:00,13.65,13.77,13.65,13.75,454800.0,11.0971,11.1947,11.0971,11.1784,454800.0
2009-04-29 10:50:00,13.75,13.75,13.69,13.72,450800.0,11.1784,11.1784,11.1296,11.154,450800.0
2009-04-29 11:00:00,13.71,13.73,13.68,13.7,358000.0,11.1459,11.1621,11.1215,11.1378,358000.0
2009-04-29 11:10:00,13.7,13.72,13.68,13.68,529600.0,11.1378,11.154,11.1215,11.1215,529600.0
2009-04-29 11:20:00,13.68,13.7,13.65,13.65,210400.0,11.1215,11.1378,11.0971,11.0971,210400.0
2009-04-29 11:30:00,13.65,13.68,13.63,13.63,224800.0,11.0971,11.1215,11.0808,11.0808,224800.0
2009-04-29 11:40:00,13.63,13.63,13.58,13.62,262000.0,11.0808,11.0808,11.0402,11.0727,262000.0
2009-04-29 11:50:00,13.63,13.63,13.62,13.62,192800.0,11.0808,11.0808,11.0727,11.0727,192800.0
2009-04-29 12:00:00,13.62,13.63,13.58,13.58,219600.0,11.0727,11.0808,11.0402,11.0402,219600.0
2009-04-29 12:10:00,13.58,13.59,13.53,13.53,220800.0,11.0402,11.0483,10.9996,10.9996,220800.0
2009-04-29 12:20:00,13.53,13.53,13.49,13.52,288800.0,10.9996,10.9996,10.967,10.9914,288800.0
2009-04-29 12:30:00,13.53,13.54,13.49,13.5,421600.0,10.9996,11.0077,10.967,10.9752,421600.0
2009-04-29 12:40:00,13.5,13.5,13.38,13.41,743600.0,10.9752,10.9752,10.8776,10.902,743600.0
2009-04-29 12:50:00,13.41,13.44,13.38,13.43,280400.0,10.902,10.9264,10.8776,10.9183,280400.0
2009-04-29 13:00:00,13.44,13.44,13.33,13.34,603200.0,10.9264,10.9264,10.837,10.8451,603200.0
2009-04-29 13:10:00,13.34,13.42,13.34,13.4,387200.0,10.8451,10.9101,10.8451,10.8939,387200.0
2009-04-29 13:20:00,13.4,13.42,13.39,13.41,470000.0,10.8939,10.9101,10.8857,10.902,470000.0
2009-04-29 13:30:00,13.41,13.41,13.37,13.37,347600.0,10.902,10.902,10.8695,10.8695,347600.0
2009-04-29 13:40:00,13.37,13.37,13.34,13.35,308000.0,10.8695,10.8695,10.8451,10.8532,308000.0
2009-04-29 13:50:00,13.35,13.36,13.35,13.36,133600.0,10.8532,10.8613,10.8532,10.8613,133600.0
2009-04-29 14:00:00,13.35,13.35,13.32,13.34,329600.0,10.8532,10.8532,10.8288,10.8451,329600.0
2009-04-29 14:10:00,13.35,13.43,13.3,13.36,530400.0,10.8532,10.9183,10.8126,10.8613,530400.0
2009-04-29 14:20:00,13.36,13.37,13.3,13.34,507200.0,10.8613,10.8695,10.8126,10.8451,507200.0
2009-04-29 14:30:00,13.34,13.42,13.34,13.4,714400.0,10.8451,10.9101,10.8451,10.8939,714400.0
2009-04-29 14:40:00,13.4,13.41,13.36,13.37,589600.0,10.8939,10.902,10.8613,10.8695,589600.0
2009-04-29 14:50:00,13.37,13.4,13.31,13.4,616800.0,10.8695,10.8939,10.8207,10.8939,616800.0
2009-04-29 15:00:00,13.4,13.4,13.33,13.34,586400.0,10.8939,10.8939,10.837,10.8451,586400.0
2009-04-29 15:10:00,13.34,13.36,13.25,13.26,712400.0,10.8451,10.8613,10.7719,10.78,712400.0
2009-04-29 15:20:00,13.26,13.26,13.17,13.17,1201600.0,10.78,10.78,10.7069,10.7069,1201600.0
2009-04-29 15:30:00,13.17,13.2,13.13,13.18,1054800.0,10.7069,10.7313,10.6744,10.715,1054800.0
2009-04-29 15:40:00,13.18,13.21,13.16,13.19,1298400.0,10.715,10.7394,10.6988,10.7231,1298400.0
2009-04-29 15:50:00,13.19,13.25,13.16,13.24,1992400.0,10.7231,10.7719,10.6988,10.7638,1992400.0
2009-04-30 09:30:00,13.28,13.47,13.28,13.47,430000.0,10.7963,10.9508,10.7963,10.9508,430000.0
2009-04-30 09:40:00,13.47,13.5,13.42,13.44,312400.0,10.9508,10.9752,10.9101,10.9264,312400.0
2009-04-30 09:50:00,13.45,13.51,13.44,13.49,354000.0,10.9345,10.9833,10.9264,10.967,354000.0
2009-04-30 10:00:00,13.49,13.6,13.49,13.56,455200.0,10.967,11.0565,10.967,11.0239,455200.0
2009-04-30 10:10:00,13.56,13.59,13.47,13.5,453600.0,11.0239,11.0483,10.9508,10.9752,453600.0
2009-04-30 10:20:00,13.5,13.58,13.48,13.55,456800.0,10.9752,11.0402,10.9589,11.0158,456800.0
2009-04-30 10:30:00,13.55,13.59,13.54,13.58,527200.0,11.0158,11.0483,11.0077,11.0402,527200.0
2009-04-30 10:40:00,13.58,13.62,13.58,13.59,316000.0,11.0402,11.0727,11.0402,11.0483,316000.0
2009-04-30 10:50:00,13.6,13.65,13.59,13.65,329200.0,11.0565,11.0971,11.0483,11.0971,329200.0
2009-04-30 11:00:00,13.65,13.69,13.64,13.67,332800.0,11.0971,11.1296,11.089,11.1134,332800.0
2009-04-30 11:10:00,13.67,13.76,13.67,13.75,358400.0,11.1134,11.1865,11.1134,11.1784,358400.0
2009-04-30 11:20:00,13.75,13.75,13.67,13.69,280000.0,11.1784,11.1784,11.1134,11.1296,280000.0
2009-04-30 11:30:00,13.69,13.71,13.66,13.67,196400.0,11.1296,11.1459,11.1052,11.1134,196400.0
2009-04-30 11:40:00,13.66,13.68,13.57,13.59,263200.0,11.1052,11.1215,11.0321,11.0483,263200.0
2009-04-30 11:50:00,13.58,13.6,13.53,13.53,226000.0,11.0402,11.0565,10.9996,10.9996,226000.0
2009-04-30 12:00:00,13.53,13.55,13.49,13.54,304800.0,10.9996,11.0158,10.967,11.0077,304800.0
2009-04-30 12:10:00,13.54,13.59,13.52,13.58,243200.0,11.0077,11.0483,10.9914,11.0402,243200.0
2009-04-30 12:20:00,13.58,13.61,13.54,13.56,230400.0,11.0402,11.0646,11.0077,11.0239,230400.0
2009-04-30 12:30:00,13.56,13.56,13.5,13.5,274800.0,11.0239,11.0239,10.9752,10.9752,274800.0
2009-04-30 12:40:00,13.51,13.53,13.49,13.49,296000.0,10.9833,10.9996,10.967,10.967,296000.0
2009-04-30 12:50:00,13.49,13.51,13.44,13.46,232800.0,10.967,10.9833,10.9264,10.9426,232800.0
2009-04-30 13:00:00,13.46,13.46,13.38,13.39,336400.0,10.9426,10.9426,10.8776,10.8857,336400.0
2009-04-30 13:10:00,13.38,13.4,13.33,13.34,283600.0,10.8776,10.8939,10.837,10.8451,283600.0
2009-04-30 13:20:00,13.34,13.34,13.28,13.31,251200.0,10.8451,10.8451,10.7963,10.8207,251200.0
2009-04-30 13:30:00,13.31,13.36,13.3,13.33,194800.0,10.8207,10.8613,10.8126,10.837,194800.0
2009-04-30 13:40:00,13.32,13.35,13.3,13.35,176800.0,10.8288,10.8532,10.8126,10.8532,176800.0
2009-04-30 13:50:00,13.35,13.38,13.31,13.35,196400.0,10.8532,10.8776,10.8207,10.8532,196400.0
2009-04-30 14:00:00,13.36,13.38,13.33,13.34,182400.0,10.8613,10.8776,10.837,10.8451,182400.0
2009-04-30 14:10:00,13.34,13.38,13.31,13.38,220400.0,10.8451,10.8776,10.8207,10.8776,220400.0
2009-04-30 14:20:00,13.38,13.4,13.33,13.33,259200.0,10.8776,10.8939,10.837,10.837,259200.0
2009-04-30 14:30:00,13.33,13.34,13.24,13.25,580000.0,10.837,10.8451,10.7638,10.7719,580000.0
2009-04-30 14:40:00,13.25,13.25,13.2,13.22,450800.0,10.7719,10.7719,10.7313,10.7475,450800.0
2009-04-30 14:50:00,13.22,13.26,13.2,13.22,414400.0,10.7475,10.78,10.7313,10.7475,414400.0
2009-04-30 15:00:00,13.22,13.23,13.12,13.13,728800.0,10.7475,10.7557,10.6662,10.6744,728800.0
2009-04-30 15:10:00,13.13,13.16,13.05,13.1,712400.0,10.6744,10.6988,10.6093,10.65,712400.0
2009-04-30 15:20:00,13.1,13.13,13.07,13.1,598000.0,10.65,10.6744,10.6256,10.65,598000.0
2009-04-30 15:30:00,13.1,13.16,13.08,13.12,749200.0,10.65,10.6988,10.6337,10.6662,749200.0
2009-04-30 15:40:00,13.12,13.19,13.12,13.15,1236400.0,10.6662,10.7231,10.6662,10.6906,1236400.0
2009-04-30 15:50:00,13.15,13.17,13.09,13.12,1679200.0,10.6906,10.7069,10.6418,10.6662,1679200.0
2009-05-01 09:30:00,13.22,13.25,13.13,13.18,611200.0,10.7475,10.7719,10.6744,10.715,611200.0
2009-05-01 09:40:00,13.17,13.26,13.17,13.24,502000.0,10.7069,10.78,10.7069,10.7638,502000.0
2009-05-01 09:50:00,13.24,13.3,13.24,13.3,386000.0,10.7638,10.8126,10.7638,10.8126,386000.0
2009-05-01 10:00:00,13.3,13.31,13.25,13.25,344800.0,10.8126,10.8207,10.7719,10.7719,344800.0
2009-05-01 10:10:00,13.25,13.28,13.22,13.23,280000.0,10.7719,10.7963,10.7475,10.7557,280000.0
2009-05-01 10:20:00,13.22,13.25,13.22,13.22,481200.0,10.7475,10.7719,10.7475,10.7475,481200.0
2009-05-01 10:30:00,13.22,13.27,13.22,13.25,252400.0,10.7475,10.7882,10.7475,10.7719,252400.0
2009-05-01 10:40:00,13.25,13.26,13.24,13.26,130000.0,10.7719,10.78,10.7638,10.78,130000.0
2009-05-01 10:50:00,13.26,13.27,13.25,13.26,227600.0,10.78,10.7882,10.7719,10.78,227600.0
2009-05-01 11:00:00,13.26,13.28,13.25,13.27,230800.0,10.78,10.7963,10.7719,10.7882,230800.0
2009-05-01 11:10:00,13.27,13.31,13.26,13.26,303200.0,10.7882,10.8207,10.78,10.78,303200.0
2009-05-01 11:20:00,13.26,13.3,13.26,13.28,183600.0,10.78,10.8126,10.78,10.7963,183600.0
2009-05-01 11:30:00,13.29,13.29,13.25,13.28,158800.0,10.8044,10.8044,10.7719,10.7963,158800.0
2009-05-01 11:40:00,13.28,13.29,13.27,13.29,162000.0,10.7963,10.8044,10.7882,10.8044,162000.0
2009-05-01 11:50:00,13.28,13.29,13.24,13.25,181600.0,10.7963,10.8044,10.7638,10.7719,181600.0
2009-05-01 12:00:00,13.24,13.26,13.24,13.26,248400.0,10.7638,10.78,10.7638,10.78,248400.0
2009-05-01 12:10:00,13.26,13.28,13.25,13.27,223200.0,10.78,10.7963,10.7719,10.7882,223200.0
2009-05-01 12:20:00,13.27,13.27,13.24,13.25,218400.0,10.7882,10.7882,10.7638,10.7719,218400.0
2009-05-01 12:30:00,13.25,13.25,13.21,13.25,411600.0,10.7719,10.7719,10.7394,10.7719,411600.0
2009-05-01 12:40:00,13.24,13.26,13.24,13.26,217200.0,10.7638,10.78,10.7638,10.78,217200.0
2009-05-01 12:50:00,13.26,13.29,13.24,13.27,203600.0,10.78,10.8044,10.7638,10.7882,203600.0
2009-05-01 13:00:00,13.27,13.28,13.25,13.28,134000.0,10.7882,10.7963,10.7719,10.7963,134000.0
2009-05-01 13:10:00,13.27,13.32,13.27,13.29,199600.0,10.7882,10.8288,10.7882,10.8044,199600.0
2009-05-01 13:20:00,13.29,13.31,13.29,13.31,104000.0,10.8044,10.8207,10.8044,10.8207,104000.0
2009-05-01 13:30:00,13.31,13.31,13.29,13.31,238000.0,10.8207,10.8207,10.8044,10.8207,238000.0
2009-05-01 13:40:00,13.31,13.33,13.31,13.32,190400.0,10.8207,10.837,10.8207,10.8288,190400.0
2009-05-01 13:50:00,13.32,13.33,13.3,13.31,279200.0,10.8288,10.837,10.8126,10.8207,279200.0
2009-05-01 14:00:00,13.31,13.34,13.31,13.33,291600.0,10.8207,10.8451,10.8207,10.837,291600.0
2009-05-01 14:10:00,13.33,13.33,13.28,13.3,190800.0,10.837,10.837,10.7963,10.8126,190800.0
2009-05-01 14:20:00,13.3,13.33,13.29,13.32,274400.0,10.8126,10.837,10.8044,10.8288,274400.0
2009-05-01 14:30:00,13.32,13.32,13.29,13.31,651600.0,10.8288,10.8288,10.8044,10.8207,651600.0
2009-05-01 14:40:00,13.31,13.33,13.31,13.32,332000.0,10.8207,10.837,10.8207,10.8288,332000.0
2009-05-01 14:50:00,13.32,13.34,13.3,13.32,423200.0,10.8288,10.8451,10.8126,10.8288,423200.0
2009-05-01 15:00:00,13.32,13.33,13.3,13.31,646800.0,10.8288,10.837,10.8126,10.8207,646800.0
2009-05-01 15:10:00,13.31,13.31,13.22,13.22,408800.0,10.8207,10.8207,10.7475,10.7475,408800.0
2009-05-01 15:20:00,13.22,13.27,13.21,13.21,473200.0,10.7475,10.7882,10.7394,10.7394,473200.0
2009-05-01 15:30:00,13.21,13.21,13.15,13.19,731600.0,10.7394,10.7394,10.6906,10.7231,731600.0
2009-05-01 15:40:00,13.19,13.24,13.17,13.18,862400.0,10.7231,10.7638,10.7069,10.715,862400.0
2009-05-01 15:50:00,13.17,13.22,13.17,13.21,898800.0,10.7069,10.7475,10.7069,10.7394,898800.0
2009-05-04 09:30:00,13.23,13.35,13.22,13.26,382800.0,10.7557,10.8532,10.7475,10.78,382800.0
2009-05-04 09:40:00,13.27,13.44,13.26,13.43,555600.0,10.7882,10.9264,10.78,10.9183,555600.0
2009-05-04 09:50:00,13.43,13.56,13.43,13.55,403200.0,10.9183,11.0239,10.9183,11.0158,403200.0
2009-05-04 10:00:00,13.56,13.6,13.54,13.56,444400.0,11.0239,11.0565,11.0077,11.0239,444400.0
2009-05-04 10:10:00,13.56,13.6,13.54,13.56,390400.0,11.0239,11.0565,11.0077,11.0239,390400.0
2009-05-04 10:20:00,13.55,13.56,13.53,13.53,183600.0,11.0158,11.0239,10.9996,10.9996,183600.0
2009-05-04 10:30:00,13.53,13.55,13.53,13.53,116800.0,10.9996,11.0158,10.9996,10.9996,116800.0
2009-05-04 10:40:00,13.53,13.55,13.52,13.54,240000.0,10.9996,11.0158,10.9914,11.0077,240000.0
2009-05-04 10:50:00,13.54,13.59,13.54,13.58,224800.0,11.0077,11.0483,11.0077,11.0402,224800.0
2009-05-04 11:00:00,13.58,13.69,13.58,13.65,376800.0,11.0402,11.1296,11.0402,11.0971,376800.0
2009-05-04 11:10:00,13.65,13.74,13.64,13.69,326400.0,11.0971,11.1703,11.089,11.1296,326400.0
2009-05-04 11:20:00,13.69,13.74,13.69,13.73,251600.0,11.1296,11.1703,11.1296,11.1621,251600.0
2009-05-04 11:30:00,13.72,13.73,13.68,13.72,118800.0,11.154,11.1621,11.1215,11.154,118800.0
2009-05-04 11:40:00,13.72,13.72,13.66,13.72,160000.0,11.154,11.154,11.1052,11.154,160000.0
2009-05-04 11:50:00,13.71,13.73,13.68,13.69,1200400.0,11.1459,11.1621,11.1215,11.1296,1200400.0
2009-05-04 12:00:00,13.7,13.75,13.67,13.67,206000.0,11.1378,11.1784,11.1134,11.1134,206000.0
2009-05-04 12:10:00,13.67,13.71,13.66,13.69,415600.0,11.1134,11.1459,11.1052,11.1296,415600.0
2009-05-04 12:20:00,13.69,13.71,13.66,13.7,135600.0,11.1296,11.1459,11.1052,11.1378,135600.0
2009-05-04 12:30:00,13.7,13.71,13.69,13.7,191600.0,11.1378,11.1459,11.1296,11.1378,191600.0
2009-05-04 12:40:00,13.7,13.74,13.69,13.7,227600.0,11.1378,11.1703,11.1296,11.1378,227600.0
2009-05-04 12:50:00,13.7,13.71,13.67,13.68,221200.0,11.1378,11.1459,11.1134,11.1215,221200.0
2009-05-04 13:00:00,13.68,13.69,13.67,13.68,148400.0,11.1215,11.1296,11.1134,11.1215,148400.0
2009-05-04 13:10:00,13.68,13.69,13.66,13.68,94400.0,11.1215,11.1296,11.1052,11.1215,94400.0
2009-05-04 13:20:00,13.68,13.71,13.68,13.69,140000.0,11.1215,11.1459,11.1215,11.1296,140000.0
2009-05-04 13:30:00,13.69,13.72,13.69,13.7,114400.0,11.1296,11.154,11.1296,11.1378,114400.0
2009-05-04 13:40:00,13.7,13.71,13.68,13.68,104000.0,11.1378,11.1459,11.1215,11.1215,104000.0
2009-05-04 13:50:00,13.68,13.72,13.67,13.72,605600.0,11.1215,11.154,11.1134,11.154,605600.0
2009-05-04 14:00:00,13.72,13.75,13.71,13.72,502400.0,11.154,11.1784,11.1459,11.154,502400.0
2009-05-04 14:10:00,13.72,13.75,13.71,13.74,168000.0,11.154,11.1784,11.1459,11.1703,168000.0
2009-05-04 14:20:00,13.74,13.78,13.74,13.78,569600.0,11.1703,11.2028,11.1703,11.2028,569600.0
2009-05-04 14:30:00,13.79,13.79,13.75,13.76,412800.0,11.2109,11.2109,11.1784,11.1865,412800.0
2009-05-04 14:40:00,13.76,13.79,13.73,13.75,327600.0,11.1865,11.2109,11.1621,11.1784,327600.0
2009-05-04 14:50:00,13.75,13.76,13.67,13.7,405600.0,11.1784,11.1865,11.1134,11.1378,405600.0
2009-05-04 15:00:00,13.7,13.72,13.68,13.7,370000.0,11.1378,11.154,11.1215,11.1378,370000.0
2009-05-04 15:10:00,13.71,13.74,13.69,13.72,228800.0,11.1459,11.1703,11.1296,11.154,228800.0
2009-05-04 15:20:00,13.73,13.73,13.68,13.7,305200.0,11.1621,11.1621,11.1215,11.1378,305200.0
2009-05-04 15:30:00,13.69,13.71,13.66,13.68,355600.0,11.1296,11.1459,11.1052,11.1215,355600.0
2009-05-04 15:40:00,13.68,13.73,13.68,13.72,613600.0,11.1215,11.1621,11.1215,11.154,613600.0
2009-05-04 15:50:00,13.72,13.81,13.71,13.81,1366800.0,11.154,11.2272,11.1459,11.2272,1366800.0
2009-05-05 09:30:00,13.64,13.72,13.61,13.7,951200.0,11.089,11.154,11.0646,11.1378,951200.0
2009-05-05 09:40:00,13.71,13.77,13.59,13.63,1270000.0,11.1459,11.1947,11.0483,11.0808,1270000.0
2009-05-05 09:50:00,13.63,13.69,13.62,13.69,1123200.0,11.0808,11.1296,11.0727,11.1296,1123200.0
2009-05-05 10:00:00,13.69,13.72,13.63,13.67,522000.0,11.1296,11.154,11.0808,11.1134,522000.0
2009-05-05 10:10:00,13.67,13.79,13.67,13.68,368800.0,11.1134,11.2109,11.1134,11.1215,368800.0
2009-05-05 10:20:00,13.68,13.7,13.62,13.7,516800.0,11.1215,11.1378,11.0727,11.1378,516800.0
2009-05-05 10:30:00,13.69,13.71,13.65,13.68,470000.0,11.1296,11.1459,11.0971,11.1215,470000.0
2009-05-05 10:40:00,13.68,13.69,13.64,13.65,299200.0,11.1215,11.1296,11.089,11.0971,299200.0
2009-05-05 10:50:00,13.65,13.68,13.63,13.68,218000.0,11.0971,11.1215,11.0808,11.1215,218000.0
2009-05-05 11:00:00,13.68,13.7,13.66,13.68,270800.0,11.1215,11.1378,11.1052,11.1215,270800.0
2009-05-05 11:10:00,13.68,13.7,13.63,13.69,422400.0,11.1215,11.1378,11.0808,11.1296,422400.0
2009-05-05 11:20:00,13.69,13.75,13.67,13.71,322400.0,11.1296,11.1784,11.1134,11.1459,322400.0
2009-05-05 11:30:00,13.71,13.8,13.71,13.76,246800.0,11.1459,11.2191,11.1459,11.1865,246800.0
2009-05-05 11:40:00,13.76,13.78,13.74,13.78,188800.0,11.1865,11.2028,11.1703,11.2028,188800.0
2009-05-05 11:50:00,13.78,13.79,13.68,13.69,268000.0,11.2028,11.2109,11.1215,11.1296,268000.0
2009-05-05 12:00:00,13.69,13.72,13.67,13.69,126000.0,11.1296,11.154,11.1134,11.1296,126000.0
2009-05-05 12:10:00,13.69,13.7,13.67,13.69,125200.0,11.1296,11.1378,11.1134,11.1296,125200.0
2009-05-05 12:20:00,13.69,13.69,13.67,13.69,155200.0,11.1296,11.1296,11.1134,11.1296,155200.0
2009-05-05 12:30:00,13.69,13.69,13.66,13.66,150800.0,11.1296,11.1296,11.1052,11.1052,150800.0
2009-05-05 12:40:00,13.67,13.69,13.66,13.68,155200.0,11.1134,11.1296,11.1052,11.1215,155200.0
2009-05-05 12:50:00,13.68,13.7,13.66,13.68,195200.0,11.1215,11.1378,11.1052,11.1215,195200.0
2009-05-05 13:00:00,13.68,13.7,13.67,13.69,107600.0,11.1215,11.1378,11.1134,11.1296,107600.0
2009-05-05 13:10:00,13.69,13.7,13.65,13.68,254800.0,11.1296,11.1378,11.0971,11.1215,254800.0
2009-05-05 13:20:00,13.68,13.69,13.66,13.67,180000.0,11.1215,11.1296,11.1052,11.1134,180000.0
2009-05-05 13:30:00,13.67,13.69,13.65,13.69,134800.0,11.1134,11.1296,11.0971,11.1296,134800.0
2009-05-05 13:40:00,13.69,13.71,13.68,13.7,153600.0,11.1296,11.1459,11.1215,11.1378,153600.0
2009-05-05 13:50:00,13.71,13.72,13.68,13.69,145600.0,11.1459,11.154,11.1215,11.1296,145600.0
2009-05-05 14:00:00,13.69,13.71,13.68,13.71,91600.0,11.1296,11.1459,11.1215,11.1459,91600.0
2009-05-05 14:10:00,13.71,13.73,13.7,13.71,141200.0,11.1459,11.1621,11.1378,11.1459,141200.0
2009-05-05 14:20:00,13.72,13.72,13.66,13.67,293600.0,11.154,11.154,11.1052,11.1134,293600.0
2009-05-05 14:30:00,13.66,13.69,13.65,13.66,308400.0,11.1052,11.1296,11.0971,11.1052,308400.0
2009-05-05 14:40:00,13.66,13.71,13.65,13.7,135600.0,11.1052,11.1459,11.0971,11.1378,135600.0
2009-05-05 14:50:00,13.69,13.72,13.69,13.69,136400.0,11.1296,11.154,11.1296,11.1296,136400.0
2009-05-05 15:00:00,13.69,13.72,13.68,13.7,214800.0,11.1296,11.154,11.1215,11.1378,214800.0
2009-05-05 15:10:00,13.7,13.71,13.66,13.7,267200.0,11.1378,11.1459,11.1052,11.1378,267200.0
2009-05-05 15:20:00,13.7,13.72,13.67,13.71,220400.0,11.1378,11.154,11.1134,11.1459,220400.0
2009-05-05 15:30:00,13.71,13.75,13.7,13.7,379200.0,11.1459,11.1784,11.1378,11.1378,379200.0
2009-05-05 15:40:00,13.7,13.78,13.7,13.77,416400.0,11.1378,11.2028,11.1378,11.1947,416400.0
2009-05-05 15:50:00,13.77,13.78,13.71,13.74,748800.0,11.1947,11.2028,11.1459,11.1703,748800.0
2009-05-06 09:30:00,13.86,13.95,13.75,13.87,618800.0,11.2678,11.341,11.1784,11.276,618800.0
2009-05-06 09:40:00,13.87,13.88,13.69,13.71,344800.0,11.276,11.2841,11.1296,11.1459,344800.0
2009-05-06 09:50:00,13.71,13.74,13.66,13.68,340400.0,11.1459,11.1703,11.1052,11.1215,340400.0
2009-05-06 10:00:00,13.68,13.69,13.6,13.68,519200.0,11.1215,11.1296,11.0565,11.1215,519200.0
2009-05-06 10:10:00,13.68,13.68,13.59,13.59,183600.0,11.1215,11.1215,11.0483,11.0483,183600.0
2009-05-06 10:20:00,13.6,13.62,13.56,13.6,276800.0,11.0565,11.0727,11.0239,11.0565,276800.0
2009-05-06 10:30:00,13.6,13.64,13.58,13.62,428000.0,11.0565,11.089,11.0402,11.0727,428000.0
2009-05-06 10:40:00,13.62,13.65,13.6,13.6,313200.0,11.0727,11.0971,11.0565,11.0565,313200.0
2009-05-06 10:50:00,13.61,13.67,13.6,13.64,249200.0,11.0646,11.1134,11.0565,11.089,249200.0
2009-05-06 11:00:00,13.64,13.72,13.64,13.68,274000.0,11.089,11.154,11.089,11.1215,274000.0
2009-05-06 11:10:00,13.68,13.69,13.66,13.66,268000.0,11.1215,11.1296,11.1052,11.1052,268000.0
2009-05-06 11:20:00,13.66,13.67,13.61,13.66,336800.0,11.1052,11.1134,11.0646,11.1052,336800.0
2009-05-06 11:30:00,13.67,13.68,13.62,13.66,200800.0,11.1134,11.1215,11.0727,11.1052,200800.0
2009-05-06 11:40:00,13.66,13.67,13.64,13.65,112800.0,11.1052,11.1134,11.089,11.0971,112800.0
2009-05-06 11:50:00,13.65,13.67,13.6,13.64,256800.0,11.0971,11.1134,11.0565,11.089,256800.0
2009-05-06 12:00:00,13.65,13.65,13.63,13.65,88800.0,11.0971,11.0971,11.0808,11.0971,88800.0
2009-05-06 12:10:00,13.65,13.66,13.63,13.63,143200.0,11.0971,11.1052,11.0808,11.0808,143200.0
2009-05-06 12:20:00,13.63,13.66,13.63,13.66,122000.0,11.0808,11.1052,11.0808,11.1052,122000.0
2009-05-06 12:30:00,13.66,13.66,13.62,13.63,150400.0,11.1052,11.1052,11.0727,11.0808,150400.0
2009-05-06 12:40:00,13.63,13.68,13.63,13.68,70400.0,11.0808,11.1215,11.0808,11.1215,70400.0
2009-05-06 12:50:00,13.68,13.7,13.62,13.63,67200.0,11.1215,11.1378,11.0727,11.0808,67200.0
2009-05-06 13:00:00,13.63,13.64,13.62,13.62,141600.0,11.0808,11.089,11.0727,11.0727,141600.0
2009-05-06 13:10:00,13.62,13.65,13.62,13.65,111600.0,11.0727,11.0971,11.0727,11.0971,111600.0
2009-05-06 13:20:00,13.65,13.69,13.61,13.62,158000.0,11.0971,11.1296,11.0646,11.0727,158000.0
2009-05-06 13:30:00,13.62,13.67,13.6,13.62,182400.0,11.0727,11.1134,11.0565,11.0727,182400.0
2009-05-06 13:40:00,13.62,13.65,13.62,13.64,184000.0,11.0727,11.0971,11.0727,11.089,184000.0
2009-05-06 13:50:00,13.65,13.72,13.63,13.72,136400.0,11.0971,11.154,11.0808,11.154,136400.0
2009-05-06 14:00:00,13.71,13.72,13.67,13.69,80000.0,11.1459,11.154,11.1134,11.1296,80000.0
2009-05-06 14:10:00,13.69,13.7,13.65,13.65,132800.0,11.1296,11.1378,11.0971,11.0971,132800.0
2009-05-06 14:20:00,13.66,13.68,13.65,13.67,181200.0,11.1052,11.1215,11.0971,11.1134,181200.0
2009-05-06 14:30:00,13.67,13.7,13.64,13.66,229200.0,11.1134,11.1378,11.089,11.1052,229200.0
2009-05-06 14:40:00,13.66,13.68,13.62,13.68,266000.0,11.1052,11.1215,11.0727,11.1215,266000.0
2009-05-06 14:50:00,13.67,13.68,13.62,13.63,288400.0,11.1134,11.1215,11.0727,11.0808,288400.0
2009-05-06 15:00:00,13.63,13.65,13.61,13.65,490800.0,11.0808,11.0971,11.0646,11.0971,490800.0
2009-05-06 15:10:00,13.65,13.65,13.62,13.62,267200.0,11.0971,11.0971,11.0727,11.0727,267200.0
2009-05-06 15:20:00,13.62,13.65,13.61,13.63,596000.0,11.0727,11.0971,11.0646,11.0808,596000.0
2009-05-06 15:30:00,13.63,13.65,13.59,13.61,434000.0,11.0808,11.0971,11.0483,11.0646,434000.0
2009-05-06 15:40:00,13.61,13.65,13.6,13.62,957600.0,11.0646,11.0971,11.0565,11.0727,957600.0
2009-05-06 15:50:00,13.62,13.64,13.58,13.64,2221200.0,11.0727,11.089,11.0402,11.089,2221200.0
2009-05-07 09:30:00,13.83,13.92,13.71,13.82,630000.0,11.2434,11.3166,11.1459,11.2353,630000.0
2009-05-07 09:40:00,13.81,13.88,13.8,13.8,451600.0,11.2272,11.2841,11.2191,11.2191,451600.0
2009-05-07 09:50:00,13.8,13.81,13.72,13.74,435600.0,11.2191,11.2272,11.154,11.1703,435600.0
2009-05-07 10:00:00,13.74,13.74,13.58,13.65,528000.0,11.1703,11.1703,11.0402,11.0971,528000.0
2009-05-07 10:10:00,13.65,13.65,13.55,13.63,813600.0,11.0971,11.0971,11.0158,11.0808,813600.0
2009-05-07 10:20:00,13.63,13.63,13.56,13.59,382400.0,11.0808,11.0808,11.0239,11.0483,382400.0
2009-05-07 10:30:00,13.58,13.63,13.56,13.61,353200.0,11.0402,11.0808,11.0239,11.0646,353200.0
2009-05-07 10:40:00,13.61,13.63,13.59,13.61,301200.0,11.0646,11.0808,11.0483,11.0646,301200.0
2009-05-07 10:50:00,13.61,13.66,13.59,13.66,278000.0,11.0646,11.1052,11.0483,11.1052,278000.0
2009-05-07 11:00:00,13.66,13.69,13.6,13.61,250800.0,11.1052,11.1296,11.0565,11.0646,250800.0
2009-05-07 11:10:00,13.61,13.62,13.56,13.57,387200.0,11.0646,11.0727,11.0239,11.0321,387200.0
2009-05-07 11:20:00,13.57,13.59,13.54,13.54,284800.0,11.0321,11.0483,11.0077,11.0077,284800.0
2009-05-07 11:30:00,13.54,13.55,13.47,13.47,317200.0,11.0077,11.0158,10.9508,10.9508,317200.0
2009-05-07 11:40:00,13.47,13.48,13.39,13.39,506000.0,10.9508,10.9589,10.8857,10.8857,506000.0
2009-05-07 11:50:00,13.39,13.46,13.38,13.41,412800.0,10.8857,10.9426,10.8776,10.902,412800.0
2009-05-07 12:00:00,13.41,13.41,13.36,13.36,317600.0,10.902,10.902,10.8613,10.8613,317600.0
2009-05-07 12:10:00,13.36,13.38,13.32,13.32,383200.0,10.8613,10.8776,10.8288,10.8288,383200.0
2009-05-07 12:20:00,13.32,13.36,13.31,13.35,369200.0,10.8288,10.8613,10.8207,10.8532,369200.0
2009-05-07 12:30:00,13.35,13.38,13.34,13.36,290800.0,10.8532,10.8776,10.8451,10.8613,290800.0
2009-05-07 12:40:00,13.36,13.37,13.34,13.35,344400.0,10.8613,10.8695,10.8451,10.8532,344400.0
2009-05-07 12:50:00,13.35,13.38,13.35,13.36,326400.0,10.8532,10.8776,10.8532,10.8613,326400.0
2009-05-07 13:00:00,13.36,13.38,13.32,13.32,331200.0,10.8613,10.8776,10.8288,10.8288,331200.0
2009-05-07 13:10:00,13.33,13.33,13.25,13.27,307600.0,10.837,10.837,10.7719,10.7882,307600.0
2009-05-07 13:20:00,13.27,13.28,13.22,13.24,439200.0,10.7882,10.7963,10.7475,10.7638,439200.0
2009-05-07 13:30:00,13.24,13.26,13.21,13.24,358000.0,10.7638,10.78,10.7394,10.7638,358000.0
2009-05-07 13:40:00,13.24,13.24,13.2,13.24,216400.0,10.7638,10.7638,10.7313,10.7638,216400.0
2009-05-07 13:50:00,13.24,13.26,13.22,13.26,347200.0,10.7638,10.78,10.7475,10.78,347200.0
2009-05-07 14:00:00,13.25,13.26,13.22,13.24,414800.0,10.7719,10.78,10.7475,10.7638,414800.0
2009-05-07 14:10:00,13.25,13.25,13.17,13.17,429600.0,10.7719,10.7719,10.7069,10.7069,429600.0
2009-05-07 14:20:00,13.18,13.2,13.17,13.19,366000.0,10.715,10.7313,10.7069,10.7231,366000.0
2009-05-07 14:30:00,13.19,13.2,13.14,13.14,433600.0,10.7231,10.7313,10.6825,10.6825,433600.0
2009-05-07 14:40:00,13.14,13.14,13.11,13.13,616800.0,10.6825,10.6825,10.6581,10.6744,616800.0
2009-05-07 14:50:00,13.14,13.21,13.14,13.21,767600.0,10.6825,10.7394,10.6825,10.7394,767600.0
2009-05-07 15:00:00,13.21,13.27,13.19,13.24,598000.0,10.7394,10.7882,10.7231,10.7638,598000.0
2009-05-07 15:10:00,13.24,13.27,13.22,13.24,426400.0,10.7638,10.7882,10.7475,10.7638,426400.0
2009-05-07 15:20:00,13.24,13.3,13.22,13.27,413600.0,10.7638,10.8126,10.7475,10.7882,413600.0
2009-05-07 15:30:00,13.25,13.26,13.17,13.26,814800.0,10.7719,10.78,10.7069,10.78,814800.0
2009-05-07 15:40:00,13.26,13.31,13.23,13.29,758400.0,10.78,10.8207,10.7557,10.8044,758400.0
2009-05-07 15:50:00,13.29,13.35,13.25,13.27,1121600.0,10.8044,10.8532,10.7719,10.7882,1121600.0
2009-05-08 09:30:00,13.4,13.49,13.0,13.49,365200.0,10.8939,10.967,10.5687,10.967,365200.0
2009-05-08 09:40:00,13.48,13.56,13.41,13.5,312000.0,10.9589,11.0239,10.902,10.9752,312000.0
2009-05-08 09:50:00,13.51,13.52,13.43,13.43,386000.0,10.9833,10.9914,10.9183,10.9183,386000.0
2009-05-08 10:00:00,13.43,13.44,13.24,13.25,549600.0,10.9183,10.9264,10.7638,10.7719,549600.0
2009-05-08 10:10:00,13.25,13.27,13.17,13.2,544000.0,10.7719,10.7882,10.7069,10.7313,544000.0
2009-05-08 10:20:00,13.2,13.28,13.17,13.28,281600.0,10.7313,10.7963,10.7069,10.7963,281600.0
2009-05-08 10:30:00,13.28,13.31,13.24,13.29,198800.0,10.7963,10.8207,10.7638,10.8044,198800.0
2009-05-08 10:40:00,13.3,13.31,13.26,13.27,305200.0,10.8126,10.8207,10.78,10.7882,305200.0
2009-05-08 10:50:00,13.27,13.32,13.22,13.31,235600.0,10.7882,10.8288,10.7475,10.8207,235600.0
2009-05-08 11:00:00,13.31,13.42,13.3,13.41,216800.0,10.8207,10.9101,10.8126,10.902,216800.0
2009-05-08 11:10:00,13.41,13.45,13.38,13.43,234800.0,10.902,10.9345,10.8776,10.9183,234800.0
2009-05-08 11:20:00,13.44,13.44,13.38,13.39,190000.0,10.9264,10.9264,10.8776,10.8857,190000.0
2009-05-08 11:30:00,13.38,13.46,13.38,13.41,229600.0,10.8776,10.9426,10.8776,10.902,229600.0
2009-05-08 11:40:00,13.41,13.46,13.4,13.44,164000.0,10.902,10.9426,10.8939,10.9264,164000.0
2009-05-08 11:50:00,13.45,13.47,13.44,13.46,140800.0,10.9345,10.9508,10.9264,10.9426,140800.0
2009-05-08 12:00:00,13.46,13.51,13.44,13.51,238000.0,10.9426,10.9833,10.9264,10.9833,238000.0
2009-05-08 12:10:00,13.52,13.55,13.51,13.53,156400.0,10.9914,11.0158,10.9833,10.9996,156400.0
2009-05-08 12:20:00,13.53,13.54,13.5,13.5,116000.0,10.9996,11.0077,10.9752,10.9752,116000.0
2009-05-08 12:30:00,13.5,13.54,13.49,13.54,145200.0,10.9752,11.0077,10.967,11.0077,145200.0
2009-05-08 12:40:00,13.54,13.56,13.52,13.53,199600.0,11.0077,11.0239,10.9914,10.9996,199600.0
2009-05-08 12:50:00,13.52,13.71,13.52,13.7,826800.0,10.9914,11.1459,10.9914,11.1378,826800.0
2009-05-08 13:00:00,13.7,13.72,13.6,13.61,388800.0,11.1378,11.154,11.0565,11.0646,388800.0
2009-05-08 13:10:00,13.63,13.66,13.62,13.64,180400.0,11.0808,11.1052,11.0727,11.089,180400.0
2009-05-08 13:20:00,13.64,13.65,13.6,13.6,189200.0,11.089,11.0971,11.0565,11.0565,189200.0
2009-05-08 13:30:00,13.6,13.61,13.56,13.59,103200.0,11.0565,11.0646,11.0239,11.0483,103200.0
2009-05-08 13:40:00,13.59,13.63,13.56,13.61,128400.0,11.0483,11.0808,11.0239,11.0646,128400.0
2009-05-08 13:50:00,13.61,13.62,13.57,13.58,159600.0,11.0646,11.0727,11.0321,11.0402,159600.0
2009-05-08 14:00:00,13.58,13.63,13.56,13.61,171200.0,11.0402,11.0808,11.0239,11.0646,171200.0
2009-05-08 14:10:00,13.61,13.63,13.6,13.62,157200.0,11.0646,11.0808,11.0565,11.0727,157200.0
2009-05-08 14:20:00,13.62,13.63,13.59,13.59,118400.0,11.0727,11.0808,11.0483,11.0483,118400.0
2009-05-08 14:30:00,13.59,13.63,13.59,13.62,195200.0,11.0483,11.0808,11.0483,11.0727,195200.0
2009-05-08 14:40:00,13.62,13.64,13.59,13.64,241200.0,11.0727,11.089,11.0483,11.089,241200.0
2009-05-08 14:50:00,13.64,13.64,13.59,13.6,239600.0,11.089,11.089,11.0483,11.0565,239600.0
2009-05-08 15:00:00,13.6,13.62,13.53,13.56,230800.0,11.0565,11.0727,10.9996,11.0239,230800.0
2009-05-08 15:10:00,13.56,13.57,13.52,13.53,263200.0,11.0239,11.0321,10.9914,10.9996,263200.0
2009-05-08 15:20:00,13.53,13.62,13.53,13.58,241600.0,10.9996,11.0727,10.9996,11.0402,241600.0
2009-05-08 15:30:00,13.58,13.59,13.53,13.54,339200.0,11.0402,11.0483,10.9996,11.0077,339200.0
2009-05-08 15:40:00,13.54,13.6,13.54,13.55,373200.0,11.0077,11.0565,11.0077,11.0158,373200.0
2009-05-08 15:50:00,13.55,13.6,13.52,13.6,794800.0,11.0158,11.0565,10.9914,11.0565,794800.0
2009-05-11 09:30:00,13.4,13.4,13.2,13.27,846000.0,10.8939,10.8939,10.7313,10.7882,846000.0
2009-05-11 09:40:00,13.27,13.31,13.25,13.28,572000.0,10.7882,10.8207,10.7719,10.7963,572000.0
2009-05-11 09:50:00,13.28,13.32,13.27,13.31,438400.0,10.7963,10.8288,10.7882,10.8207,438400.0
2009-05-11 10:00:00,13.31,13.34,13.28,13.32,791200.0,10.8207,10.8451,10.7963,10.8288,791200.0
2009-05-11 10:10:00,13.33,13.35,13.3,13.33,356800.0,10.837,10.8532,10.8126,10.837,356800.0
2009-05-11 10:20:00,13.33,13.37,13.3,13.32,288000.0,10.837,10.8695,10.8126,10.8288,288000.0
2009-05-11 10:30:00,13.31,13.39,13.24,13.31,719600.0,10.8207,10.8857,10.7638,10.8207,719600.0
2009-05-11 10:40:00,13.31,13.34,13.3,13.31,1831200.0,10.8207,10.8451,10.8126,10.8207,1831200.0
2009-05-11 10:50:00,13.31,13.31,13.21,13.27,1640400.0,10.8207,10.8207,10.7394,10.7882,1640400.0
2009-05-11 11:00:00,13.27,13.29,13.26,13.28,227200.0,10.7882,10.8044,10.78,10.7963,227200.0
2009-05-11 11:10:00,13.28,13.33,13.27,13.32,182400.0,10.7963,10.837,10.7882,10.8288,182400.0
2009-05-11 11:20:00,13.32,13.33,13.27,13.27,222800.0,10.8288,10.837,10.7882,10.7882,222800.0
2009-05-11 11:30:00,13.28,13.28,13.25,13.27,297200.0,10.7963,10.7963,10.7719,10.7882,297200.0
2009-05-11 11:40:00,13.26,13.32,13.25,13.31,162400.0,10.78,10.8288,10.7719,10.8207,162400.0
2009-05-11 11:50:00,13.31,13.33,13.3,13.32,146000.0,10.8207,10.837,10.8126,10.8288,146000.0
2009-05-11 12:00:00,13.31,13.39,13.31,13.34,182000.0,10.8207,10.8857,10.8207,10.8451,182000.0
2009-05-11 12:10:00,13.34,13.35,13.3,13.35,79200.0,10.8451,10.8532,10.8126,10.8532,79200.0
2009-05-11 12:20:00,13.35,13.37,13.32,13.32,104400.0,10.8532,10.8695,10.8288,10.8288,104400.0
2009-05-11 12:30:00,13.32,13.34,13.3,13.33,192400.0,10.8288,10.8451,10.8126,10.837,192400.0
2009-05-11 12:40:00,13.33,13.34,13.31,13.32,101600.0,10.837,10.8451,10.8207,10.8288,101600.0
2009-05-11 12:50:00,13.32,13.32,13.28,13.31,78800.0,10.8288,10.8288,10.7963,10.8207,78800.0
2009-05-11 13:00:00,13.31,13.31,13.28,13.31,84800.0,10.8207,10.8207,10.7963,10.8207,84800.0
2009-05-11 13:10:00,13.31,13.33,13.31,13.32,133600.0,10.8207,10.837,10.8207,10.8288,133600.0
2009-05-11 13:20:00,13.33,13.36,13.33,13.36,80400.0,10.837,10.8613,10.837,10.8613,80400.0
2009-05-11 13:30:00,13.36,13.42,13.34,13.4,134800.0,10.8613,10.9101,10.8451,10.8939,134800.0
2009-05-11 13:40:00,13.41,13.45,13.39,13.43,113200.0,10.902,10.9345,10.8857,10.9183,113200.0
2009-05-11 13:50:00,13.43,13.45,13.4,13.4,127600.0,10.9183,10.9345,10.8939,10.8939,127600.0
2009-05-11 14:00:00,13.4,13.4,13.36,13.38,140400.0,10.8939,10.8939,10.8613,10.8776,140400.0
2009-05-11 14:10:00,13.38,13.38,13.37,13.38,211600.0,10.8776,10.8776,10.8695,10.8776,211600.0
2009-05-11 14:20:00,13.37,13.38,13.37,13.38,132400.0,10.8695,10.8776,10.8695,10.8776,132400.0
2009-05-11 14:30:00,13.37,13.38,13.35,13.36,220000.0,10.8695,10.8776,10.8532,10.8613,220000.0
2009-05-11 14:40:00,13.36,13.41,13.35,13.41,217600.0,10.8613,10.902,10.8532,10.902,217600.0
2009-05-11 14:50:00,13.41,13.44,13.38,13.38,122000.0,10.902,10.9264,10.8776,10.8776,122000.0
2009-05-11 15:00:00,13.37,13.38,13.31,13.33,203600.0,10.8695,10.8776,10.8207,10.837,203600.0
2009-05-11 15:10:00,13.33,13.35,13.31,13.31,194000.0,10.837,10.8532,10.8207,10.8207,194000.0
2009-05-11 15:20:00,13.31,13.32,13.29,13.3,600400.0,10.8207,10.8288,10.8044,10.8126,600400.0
2009-05-11 15:30:00,13.3,13.35,13.28,13.34,613600.0,10.8126,10.8532,10.7963,10.8451,613600.0
2009-05-11 15:40:00,13.34,13.34,13.3,13.31,482400.0,10.8451,10.8451,10.8126,10.8207,482400.0
2009-05-11 15:50:00,13.32,13.34,13.22,13.27,969600.0,10.8288,10.8451,10.7475,10.7882,969600.0
2009-05-12 09:30:00,13.13,13.21,12.91,12.95,2542800.0,10.6744,10.7394,10.4955,10.528,2542800.0
2009-05-12 09:40:00,12.97,13.06,12.87,12.88,1235200.0,10.5443,10.6175,10.463,10.4711,1235200.0
2009-05-12 09:50:00,12.87,12.89,12.81,12.87,669600.0,10.463,10.4792,10.4142,10.463,669600.0
2009-05-12 10:00:00,12.88,12.9,12.76,12.76,918000.0,10.4711,10.4874,10.3736,10.3736,918000.0
2009-05-12 10:10:00,12.77,12.8,12.67,12.67,643200.0,10.3817,10.4061,10.3004,10.3004,643200.0
2009-05-12 10:20:00,12.68,12.72,12.67,12.69,873600.0,10.3085,10.341,10.3004,10.3167,873600.0
2009-05-12 10:30:00,12.69,12.7,12.58,12.61,1156000.0,10.3167,10.3248,10.2272,10.2516,1156000.0
2009-05-12 10:40:00,12.61,12.68,12.56,12.67,659600.0,10.2516,10.3085,10.211,10.3004,659600.0
2009-05-12 10:50:00,12.67,12.7,12.65,12.7,426400.0,10.3004,10.3248,10.2841,10.3248,426400.0
2009-05-12 11:00:00,12.7,12.74,12.67,12.72,368800.0,10.3248,10.3573,10.3004,10.341,368800.0
2009-05-12 11:10:00,12.72,12.72,12.63,12.65,298400.0,10.341,10.341,10.2679,10.2841,298400.0
2009-05-12 11:20:00,12.66,12.68,12.61,12.67,226800.0,10.2923,10.3085,10.2516,10.3004,226800.0
2009-05-12 11:30:00,12.67,12.75,12.65,12.74,340800.0,10.3004,10.3654,10.2841,10.3573,340800.0
2009-05-12 11:40:00,12.74,12.76,12.72,12.72,208800.0,10.3573,10.3736,10.341,10.341,208800.0
2009-05-12 11:50:00,12.72,12.73,12.68,12.71,383200.0,10.341,10.3492,10.3085,10.3329,383200.0
2009-05-12 12:00:00,12.71,12.74,12.71,12.73,466800.0,10.3329,10.3573,10.3329,10.3492,466800.0
2009-05-12 12:10:00,12.72,12.75,12.72,12.75,334400.0,10.341,10.3654,10.341,10.3654,334400.0
2009-05-12 12:20:00,12.74,12.77,12.72,12.75,265200.0,10.3573,10.3817,10.341,10.3654,265200.0
2009-05-12 12:30:00,12.74,12.75,12.71,12.71,319600.0,10.3573,10.3654,10.3329,10.3329,319600.0
2009-05-12 12:40:00,12.72,12.73,12.69,12.73,191200.0,10.341,10.3492,10.3167,10.3492,191200.0
2009-05-12 12:50:00,12.72,12.73,12.66,12.67,149200.0,10.341,10.3492,10.2923,10.3004,149200.0
2009-05-12 13:00:00,12.67,12.68,12.63,12.64,323200.0,10.3004,10.3085,10.2679,10.276,323200.0
2009-05-12 13:10:00,12.65,12.67,12.63,12.65,201200.0,10.2841,10.3004,10.2679,10.2841,201200.0
2009-05-12 13:20:00,12.65,12.66,12.64,12.65,189600.0,10.2841,10.2923,10.276,10.2841,189600.0
2009-05-12 13:30:00,12.65,12.75,12.64,12.74,258000.0,10.2841,10.3654,10.276,10.3573,258000.0
2009-05-12 13:40:00,12.74,12.75,12.67,12.68,194000.0,10.3573,10.3654,10.3004,10.3085,194000.0
2009-05-12 13:50:00,12.68,12.72,12.65,12.65,240000.0,10.3085,10.341,10.2841,10.2841,240000.0
2009-05-12 14:00:00,12.65,12.74,12.64,12.73,254800.0,10.2841,10.3573,10.276,10.3492,254800.0
2009-05-12 14:10:00,12.73,12.73,12.67,12.69,148800.0,10.3492,10.3492,10.3004,10.3167,148800.0
2009-05-12 14:20:00,12.69,12.72,12.69,12.7,167200.0,10.3167,10.341,10.3167,10.3248,167200.0
2009-05-12 14:30:00,12.7,12.76,12.67,12.76,231200.0,10.3248,10.3736,10.3004,10.3736,231200.0
2009-05-12 14:40:00,12.76,12.79,12.73,12.74,439200.0,10.3736,10.3979,10.3492,10.3573,439200.0
2009-05-12 14:50:00,12.75,12.86,12.74,12.81,278000.0,10.3654,10.4549,10.3573,10.4142,278000.0
2009-05-12 15:00:00,12.81,12.88,12.8,12.81,444800.0,10.4142,10.4711,10.4061,10.4142,444800.0
2009-05-12 15:10:00,12.81,12.82,12.75,12.81,537200.0,10.4142,10.4223,10.3654,10.4142,537200.0
2009-05-12 15:20:00,12.81,12.88,12.78,12.84,600400.0,10.4142,10.4711,10.3898,10.4386,600400.0
2009-05-12 15:30:00,12.84,12.9,12.83,12.87,856800.0,10.4386,10.4874,10.4305,10.463,856800.0
2009-05-12 15:40:00,12.87,12.89,12.77,12.78,1375200.0,10.463,10.4792,10.3817,10.3898,1375200.0
2009-05-12 15:50:00,12.77,12.81,12.65,12.7,3084000.0,10.3817,10.4142,10.2841,10.3248,3084000.0
2009-05-13 09:30:00,12.6,12.6,12.31,12.31,928400.0,10.2435,10.2435,10.0077,10.0077,928400.0
2009-05-13 09:40:00,12.31,12.37,12.26,12.37,895600.0,10.0077,10.0565,9.9671,10.0565,895600.0
2009-05-13 09:50:00,12.37,12.39,12.33,12.36,691600.0,10.0565,10.0728,10.024,10.0484,691600.0
2009-05-13 10:00:00,12.36,12.41,12.32,12.39,682400.0,10.0484,10.089,10.0159,10.0728,682400.0
2009-05-13 10:10:00,12.38,12.43,12.36,12.42,409600.0,10.0646,10.1053,10.0484,10.0971,409600.0
2009-05-13 10:20:00,12.42,12.5,12.41,12.48,622400.0,10.0971,10.1622,10.089,10.1459,622400.0
2009-05-13 10:30:00,12.48,12.48,12.34,12.38,258400.0,10.1459,10.1459,10.0321,10.0646,258400.0
2009-05-13 10:40:00,12.38,12.38,12.33,12.35,224000.0,10.0646,10.0646,10.024,10.0402,224000.0
2009-05-13 10:50:00,12.36,12.42,12.34,12.37,212000.0,10.0484,10.0971,10.0321,10.0565,212000.0
2009-05-13 11:00:00,12.37,12.38,12.34,12.37,206000.0,10.0565,10.0646,10.0321,10.0565,206000.0
2009-05-13 11:10:00,12.37,12.4,12.35,12.38,260400.0,10.0565,10.0809,10.0402,10.0646,260400.0
2009-05-13 11:20:00,12.38,12.41,12.37,12.37,151200.0,10.0646,10.089,10.0565,10.0565,151200.0
2009-05-13 11:30:00,12.37,12.37,12.28,12.28,346400.0,10.0565,10.0565,9.9833,9.9833,346400.0
2009-05-13 11:40:00,12.28,12.29,12.23,12.26,362000.0,9.9833,9.9915,9.9427,9.9671,362000.0
2009-05-13 11:50:00,12.26,12.3,12.26,12.28,245600.0,9.9671,9.9996,9.9671,9.9833,245600.0
2009-05-13 12:00:00,12.27,12.3,12.25,12.29,196400.0,9.9752,9.9996,9.9589,9.9915,196400.0
2009-05-13 12:10:00,12.29,12.3,12.26,12.26,320800.0,9.9915,9.9996,9.9671,9.9671,320800.0
2009-05-13 12:20:00,12.26,12.31,12.26,12.29,457200.0,9.9671,10.0077,9.9671,9.9915,457200.0
2009-05-13 12:30:00,12.29,12.31,12.26,12.3,493200.0,9.9915,10.0077,9.9671,9.9996,493200.0
2009-05-13 12:40:00,12.3,12.3,12.25,12.27,248000.0,9.9996,9.9996,9.9589,9.9752,248000.0
2009-05-13 12:50:00,12.26,12.27,12.22,12.23,310400.0,9.9671,9.9752,9.9346,9.9427,310400.0
2009-05-13 13:00:00,12.22,12.23,12.21,12.22,313200.0,9.9346,9.9427,9.9264,9.9346,313200.0
2009-05-13 13:10:00,12.21,12.24,12.21,12.23,197200.0,9.9264,9.9508,9.9264,9.9427,197200.0
2009-05-13 13:20:00,12.23,12.25,12.21,12.22,340400.0,9.9427,9.9589,9.9264,9.9346,340400.0
2009-05-13 13:30:00,12.22,12.28,12.19,12.28,514000.0,9.9346,9.9833,9.9102,9.9833,514000.0
2009-05-13 13:40:00,12.28,12.3,12.26,12.27,393600.0,9.9833,9.9996,9.9671,9.9752,393600.0
2009-05-13 13:50:00,12.27,12.38,12.26,12.38,762000.0,9.9752,10.0646,9.9671,10.0646,762000.0
2009-05-13 14:00:00,12.38,12.4,12.31,12.35,518400.0,10.0646,10.0809,10.0077,10.0402,518400.0
2009-05-13 14:10:00,12.35,12.39,12.32,12.32,698800.0,10.0402,10.0728,10.0159,10.0159,698800.0
2009-05-13 14:20:00,12.32,12.39,12.31,12.36,539600.0,10.0159,10.0728,10.0077,10.0484,539600.0
2009-05-13 14:30:00,12.37,12.38,12.35,12.38,216400.0,10.0565,10.0646,10.0402,10.0646,216400.0
2009-05-13 14:40:00,12.38,12.38,12.35,12.38,212400.0,10.0646,10.0646,10.0402,10.0646,212400.0
2009-05-13 14:50:00,12.38,12.44,12.38,12.43,271600.0,10.0646,10.1134,10.0646,10.1053,271600.0
2009-05-13 15:00:00,12.43,12.43,12.35,12.38,330800.0,10.1053,10.1053,10.0402,10.0646,330800.0
2009-05-13 15:10:00,12.38,12.4,12.35,12.38,328000.0,10.0646,10.0809,10.0402,10.0646,328000.0
2009-05-13 15:20:00,12.39,12.42,12.37,12.4,457600.0,10.0728,10.0971,10.0565,10.0809,457600.0
2009-05-13 15:30:00,12.4,12.43,12.38,12.4,470400.0,10.0809,10.1053,10.0646,10.0809,470400.0
2009-05-13 15:40:00,12.4,12.44,12.36,12.42,848800.0,10.0809,10.1134,10.0484,10.0971,848800.0
2009-05-13 15:50:00,12.42,12.44,12.36,12.37,1276000.0,10.0971,10.1134,10.0484,10.0565,1276000.0
2009-05-14 09:30:00,12.35,12.74,12.35,12.62,744400.0,10.0402,10.3573,10.0402,10.2597,744400.0
2009-05-14 09:40:00,12.62,12.62,12.47,12.49,397200.0,10.2597,10.2597,10.1378,10.1541,397200.0
2009-05-14 09:50:00,12.48,12.56,12.46,12.56,261200.0,10.1459,10.211,10.1297,10.211,261200.0
2009-05-14 10:00:00,12.56,12.73,12.56,12.68,463200.0,10.211,10.3492,10.211,10.3085,463200.0
2009-05-14 10:10:00,12.68,12.74,12.67,12.69,360400.0,10.3085,10.3573,10.3004,10.3167,360400.0
2009-05-14 10:20:00,12.7,12.77,12.67,12.74,426400.0,10.3248,10.3817,10.3004,10.3573,426400.0
2009-05-14 10:30:00,12.75,12.79,12.72,12.72,519200.0,10.3654,10.3979,10.341,10.341,519200.0
2009-05-14 10:40:00,12.72,12.74,12.61,12.63,614800.0,10.341,10.3573,10.2516,10.2679,614800.0
2009-05-14 10:50:00,12.63,12.68,12.61,12.62,769200.0,10.2679,10.3085,10.2516,10.2597,769200.0
2009-05-14 11:00:00,12.62,12.7,12.6,12.66,643200.0,10.2597,10.3248,10.2435,10.2923,643200.0
2009-05-14 11:10:00,12.66,12.7,12.65,12.67,602800.0,10.2923,10.3248,10.2841,10.3004,602800.0
2009-05-14 11:20:00,12.68,12.73,12.65,12.73,660000.0,10.3085,10.3492,10.2841,10.3492,660000.0
2009-05-14 11:30:00,12.73,12.75,12.7,12.71,286000.0,10.3492,10.3654,10.3248,10.3329,286000.0
2009-05-14 11:40:00,12.72,12.75,12.7,12.7,444000.0,10.341,10.3654,10.3248,10.3248,444000.0
2009-05-14 11:50:00,12.7,12.75,12.7,12.72,196800.0,10.3248,10.3654,10.3248,10.341,196800.0
2009-05-14 12:00:00,12.73,12.76,12.72,12.72,91200.0,10.3492,10.3736,10.341,10.341,91200.0
2009-05-14 12:10:00,12.73,12.8,12.72,12.72,166400.0,10.3492,10.4061,10.341,10.341,166400.0
2009-05-14 12:20:00,12.72,12.72,12.69,12.7,75600.0,10.341,10.341,10.3167,10.3248,75600.0
2009-05-14 12:30:00,12.7,12.77,12.7,12.77,220400.0,10.3248,10.3817,10.3248,10.3817,220400.0
2009-05-14 12:40:00,12.77,12.78,12.75,12.77,337200.0,10.3817,10.3898,10.3654,10.3817,337200.0
2009-05-14 12:50:00,12.76,12.83,12.76,12.79,484000.0,10.3736,10.4305,10.3736,10.3979,484000.0
2009-05-14 13:00:00,12.79,12.82,12.79,12.82,519200.0,10.3979,10.4223,10.3979,10.4223,519200.0
2009-05-14 13:10:00,12.82,12.83,12.78,12.8,347600.0,10.4223,10.4305,10.3898,10.4061,347600.0
2009-05-14 13:20:00,12.79,12.81,12.79,12.8,333600.0,10.3979,10.4142,10.3979,10.4061,333600.0
2009-05-14 13:30:00,12.8,12.82,12.8,12.81,195600.0,10.4061,10.4223,10.4061,10.4142,195600.0
2009-05-14 13:40:00,12.81,12.82,12.8,12.81,101200.0,10.4142,10.4223,10.4061,10.4142,101200.0
2009-05-14 13:50:00,12.81,12.83,12.8,12.8,284000.0,10.4142,10.4305,10.4061,10.4061,284000.0
2009-05-14 14:00:00,12.8,12.83,12.8,12.82,166800.0,10.4061,10.4305,10.4061,10.4223,166800.0
2009-05-14 14:10:00,12.82,12.84,12.81,12.82,149600.0,10.4223,10.4386,10.4142,10.4223,149600.0
2009-05-14 14:20:00,12.82,12.83,12.8,12.81,178400.0,10.4223,10.4305,10.4061,10.4142,178400.0
2009-05-14 14:30:00,12.81,12.84,12.8,12.83,273600.0,10.4142,10.4386,10.4061,10.4305,273600.0
2009-05-14 14:40:00,12.84,12.84,12.78,12.81,181200.0,10.4386,10.4386,10.3898,10.4142,181200.0
2009-05-14 14:50:00,12.81,12.82,12.77,12.77,183600.0,10.4142,10.4223,10.3817,10.3817,183600.0
2009-05-14 15:00:00,12.77,12.81,12.74,12.77,632800.0,10.3817,10.4142,10.3573,10.3817,632800.0
2009-05-14 15:10:00,12.77,12.79,12.76,12.79,545200.0,10.3817,10.3979,10.3736,10.3979,545200.0
2009-05-14 15:20:00,12.79,12.8,12.76,12.77,336800.0,10.3979,10.4061,10.3736,10.3817,336800.0
2009-05-14 15:30:00,12.77,12.77,12.72,12.73,771200.0,10.3817,10.3817,10.341,10.3492,771200.0
2009-05-14 15:40:00,12.73,12.81,12.72,12.79,779600.0,10.3492,10.4142,10.341,10.3979,779600.0
2009-05-14 15:50:00,12.78,12.81,12.72,12.73,1005600.0,10.3898,10.4142,10.341,10.3492,1005600.0
2009-05-15 09:30:00,12.52,12.87,12.52,12.79,1321600.0,10.1784,10.463,10.1784,10.3979,1321600.0
2009-05-15 09:40:00,12.8,12.86,12.76,12.85,369200.0,10.4061,10.4549,10.3736,10.4467,369200.0
2009-05-15 09:50:00,12.85,12.9,12.8,12.81,343600.0,10.4467,10.4874,10.4061,10.4142,343600.0
2009-05-15 10:00:00,12.81,12.82,12.79,12.81,484800.0,10.4142,10.4223,10.3979,10.4142,484800.0
2009-05-15 10:10:00,12.81,12.82,12.72,12.79,456400.0,10.4142,10.4223,10.341,10.3979,456400.0
2009-05-15 10:20:00,12.8,12.83,12.79,12.8,1170800.0,10.4061,10.4305,10.3979,10.4061,1170800.0
2009-05-15 10:30:00,12.8,12.83,12.78,12.81,434400.0,10.4061,10.4305,10.3898,10.4142,434400.0
2009-05-15 10:40:00,12.81,12.82,12.78,12.8,300400.0,10.4142,10.4223,10.3898,10.4061,300400.0
2009-05-15 10:50:00,12.8,12.82,12.75,12.75,190400.0,10.4061,10.4223,10.3654,10.3654,190400.0
2009-05-15 11:00:00,12.76,12.79,12.72,12.73,166400.0,10.3736,10.3979,10.341,10.3492,166400.0
2009-05-15 11:10:00,12.73,12.78,12.71,12.78,174800.0,10.3492,10.3898,10.3329,10.3898,174800.0
2009-05-15 11:20:00,12.78,12.78,12.72,12.72,152800.0,10.3898,10.3898,10.341,10.341,152800.0
2009-05-15 11:30:00,12.73,12.76,12.7,12.73,234000.0,10.3492,10.3736,10.3248,10.3492,234000.0
2009-05-15 11:40:00,12.73,12.74,12.69,12.71,153600.0,10.3492,10.3573,10.3167,10.3329,153600.0
2009-05-15 11:50:00,12.71,12.71,12.63,12.63,200000.0,10.3329,10.3329,10.2679,10.2679,200000.0
2009-05-15 12:00:00,12.63,12.66,12.62,12.64,208400.0,10.2679,10.2923,10.2597,10.276,208400.0
2009-05-15 12:10:00,12.64,12.65,12.6,12.61,252000.0,10.276,10.2841,10.2435,10.2516,252000.0
2009-05-15 12:20:00,12.61,12.66,12.61,12.66,166800.0,10.2516,10.2923,10.2516,10.2923,166800.0
2009-05-15 12:30:00,12.66,12.67,12.62,12.64,99200.0,10.2923,10.3004,10.2597,10.276,99200.0
2009-05-15 12:40:00,12.64,12.65,12.61,12.62,87200.0,10.276,10.2841,10.2516,10.2597,87200.0
2009-05-15 12:50:00,12.63,12.65,12.6,12.61,120000.0,10.2679,10.2841,10.2435,10.2516,120000.0
2009-05-15 13:00:00,12.62,12.62,12.6,12.61,165200.0,10.2597,10.2597,10.2435,10.2516,165200.0
2009-05-15 13:10:00,12.61,12.62,12.59,12.6,100400.0,10.2516,10.2597,10.2354,10.2435,100400.0
2009-05-15 13:20:00,12.6,12.62,12.56,12.56,134800.0,10.2435,10.2597,10.211,10.211,134800.0
2009-05-15 13:30:00,12.56,12.57,12.53,12.54,173200.0,10.211,10.2191,10.1866,10.1947,173200.0
2009-05-15 13:40:00,12.54,12.55,12.49,12.54,366000.0,10.1947,10.2028,10.1541,10.1947,366000.0
2009-05-15 13:50:00,12.54,12.54,12.5,12.51,270400.0,10.1947,10.1947,10.1622,10.1703,270400.0
2009-05-15 14:00:00,12.51,12.51,12.47,12.51,304000.0,10.1703,10.1703,10.1378,10.1703,304000.0
2009-05-15 14:10:00,12.51,12.53,12.49,12.51,177600.0,10.1703,10.1866,10.1541,10.1703,177600.0
2009-05-15 14:20:00,12.51,12.52,12.48,12.49,255600.0,10.1703,10.1784,10.1459,10.1541,255600.0
2009-05-15 14:30:00,12.49,12.5,12.46,12.47,239600.0,10.1541,10.1622,10.1297,10.1378,239600.0
2009-05-15 14:40:00,12.48,12.49,12.41,12.42,404000.0,10.1459,10.1541,10.089,10.0971,404000.0
2009-05-15 14:50:00,12.42,12.46,12.41,12.45,350800.0,10.0971,10.1297,10.089,10.1215,350800.0
2009-05-15 15:00:00,12.45,12.49,12.44,12.48,443600.0,10.1215,10.1541,10.1134,10.1459,443600.0
2009-05-15 15:10:00,12.48,12.53,12.47,12.49,392400.0,10.1459,10.1866,10.1378,10.1541,392400.0
2009-05-15 15:20:00,12.5,12.57,12.49,12.54,372800.0,10.1622,10.2191,10.1541,10.1947,372800.0
2009-05-15 15:30:00,12.54,12.56,12.47,12.47,454400.0,10.1947,10.211,10.1378,10.1378,454400.0
2009-05-15 15:40:00,12.47,12.49,12.45,12.46,691200.0,10.1378,10.1541,10.1215,10.1297,691200.0
2009-05-15 15:50:00,12.46,12.51,12.41,12.45,1440400.0,10.1297,10.1703,10.089,10.1215,1440400.0
2009-05-18 09:30:00,12.53,12.62,12.5,12.6,437200.0,10.1866,10.2597,10.1622,10.2435,437200.0
2009-05-18 09:40:00,12.61,12.71,12.55,12.67,413600.0,10.2516,10.3329,10.2028,10.3004,413600.0
2009-05-18 09:50:00,12.67,12.72,12.67,12.69,268400.0,10.3004,10.341,10.3004,10.3167,268400.0
2009-05-18 10:00:00,12.69,12.75,12.67,12.67,407600.0,10.3167,10.3654,10.3004,10.3004,407600.0
2009-05-18 10:10:00,12.67,12.74,12.67,12.69,222000.0,10.3004,10.3573,10.3004,10.3167,222000.0
2009-05-18 10:20:00,12.69,12.74,12.68,12.7,149600.0,10.3167,10.3573,10.3085,10.3248,149600.0
2009-05-18 10:30:00,12.7,12.74,12.65,12.65,272400.0,10.3248,10.3573,10.2841,10.2841,272400.0
2009-05-18 10:40:00,12.65,12.65,12.6,12.64,272400.0,10.2841,10.2841,10.2435,10.276,272400.0
2009-05-18 10:50:00,12.64,12.72,12.64,12.7,200000.0,10.276,10.341,10.276,10.3248,200000.0
2009-05-18 11:00:00,12.7,12.72,12.64,12.65,316000.0,10.3248,10.341,10.276,10.2841,316000.0
2009-05-18 11:10:00,12.65,12.67,12.63,12.63,254400.0,10.2841,10.3004,10.2679,10.2679,254400.0
2009-05-18 11:20:00,12.63,12.63,12.6,12.61,231200.0,10.2679,10.2679,10.2435,10.2516,231200.0
2009-05-18 11:30:00,12.61,12.64,12.6,12.61,139600.0,10.2516,10.276,10.2435,10.2516,139600.0
2009-05-18 11:40:00,12.61,12.62,12.58,12.58,156000.0,10.2516,10.2597,10.2272,10.2272,156000.0
2009-05-18 11:50:00,12.58,12.63,12.57,12.58,120800.0,10.2272,10.2679,10.2191,10.2272,120800.0
2009-05-18 12:00:00,12.58,12.6,12.57,12.6,162800.0,10.2272,10.2435,10.2191,10.2435,162800.0
2009-05-18 12:10:00,12.6,12.61,12.56,12.56,195600.0,10.2435,10.2516,10.211,10.211,195600.0
2009-05-18 12:20:00,12.56,12.65,12.56,12.62,336400.0,10.211,10.2841,10.211,10.2597,336400.0
2009-05-18 12:30:00,12.62,12.62,12.58,12.59,134000.0,10.2597,10.2597,10.2272,10.2354,134000.0
2009-05-18 12:40:00,12.58,12.63,12.58,12.6,398800.0,10.2272,10.2679,10.2272,10.2435,398800.0
2009-05-18 12:50:00,12.6,12.62,12.59,12.61,222000.0,10.2435,10.2597,10.2354,10.2516,222000.0
2009-05-18 13:00:00,12.61,12.61,12.59,12.61,148000.0,10.2516,10.2516,10.2354,10.2516,148000.0
2009-05-18 13:10:00,12.6,12.61,12.59,12.6,190400.0,10.2435,10.2516,10.2354,10.2435,190400.0
2009-05-18 13:20:00,12.6,12.6,12.55,12.58,130400.0,10.2435,10.2435,10.2028,10.2272,130400.0
2009-05-18 13:30:00,12.59,12.59,12.54,12.56,244000.0,10.2354,10.2354,10.1947,10.211,244000.0
2009-05-18 13:40:00,12.56,12.57,12.54,12.56,144000.0,10.211,10.2191,10.1947,10.211,144000.0
2009-05-18 13:50:00,12.56,12.58,12.55,12.55,205200.0,10.211,10.2272,10.2028,10.2028,205200.0
2009-05-18 14:00:00,12.55,12.58,12.55,12.57,158800.0,10.2028,10.2272,10.2028,10.2191,158800.0
2009-05-18 14:10:00,12.57,12.62,12.56,12.6,183600.0,10.2191,10.2597,10.211,10.2435,183600.0
2009-05-18 14:20:00,12.6,12.61,12.58,12.6,166000.0,10.2435,10.2516,10.2272,10.2435,166000.0
2009-05-18 14:30:00,12.6,12.63,12.6,12.63,231200.0,10.2435,10.2679,10.2435,10.2679,231200.0
2009-05-18 14:40:00,12.62,12.67,12.61,12.65,144400.0,10.2597,10.3004,10.2516,10.2841,144400.0
2009-05-18 14:50:00,12.66,12.69,12.65,12.67,182800.0,10.2923,10.3167,10.2841,10.3004,182800.0
2009-05-18 15:00:00,12.67,12.7,12.62,12.7,275600.0,10.3004,10.3248,10.2597,10.3248,275600.0
2009-05-18 15:10:00,12.7,12.73,12.68,12.71,307200.0,10.3248,10.3492,10.3085,10.3329,307200.0
2009-05-18 15:20:00,12.71,12.73,12.69,12.7,308000.0,10.3329,10.3492,10.3167,10.3248,308000.0
2009-05-18 15:30:00,12.7,12.74,12.68,12.73,338800.0,10.3248,10.3573,10.3085,10.3492,338800.0
2009-05-18 15:40:00,12.73,12.77,12.71,12.77,537200.0,10.3492,10.3817,10.3329,10.3817,537200.0
2009-05-18 15:50:00,12.77,12.82,12.73,12.8,949600.0,10.3817,10.4223,10.3492,10.4061,949600.0
2009-05-19 09:30:00,12.88,12.9,12.63,12.87,540000.0,10.4711,10.4874,10.2679,10.463,540000.0
2009-05-19 09:40:00,12.87,12.88,12.74,12.83,252400.0,10.463,10.4711,10.3573,10.4305,252400.0
2009-05-19 09:50:00,12.84,12.9,12.8,12.87,312400.0,10.4386,10.4874,10.4061,10.463,312400.0
2009-05-19 10:00:00,12.87,12.88,12.77,12.79,636000.0,10.463,10.4711,10.3817,10.3979,636000.0
2009-05-19 10:10:00,12.79,12.83,12.78,12.78,589200.0,10.3979,10.4305,10.3898,10.3898,589200.0
2009-05-19 10:20:00,12.78,12.85,12.75,12.84,337200.0,10.3898,10.4467,10.3654,10.4386,337200.0
2009-05-19 10:30:00,12.85,12.91,12.83,12.88,272800.0,10.4467,10.4955,10.4305,10.4711,272800.0
2009-05-19 10:40:00,12.88,12.88,12.84,12.87,409200.0,10.4711,10.4711,10.4386,10.463,409200.0
2009-05-19 10:50:00,12.88,12.91,12.88,12.89,134800.0,10.4711,10.4955,10.4711,10.4792,134800.0
2009-05-19 11:00:00,12.89,12.95,12.83,12.85,219200.0,10.4792,10.528,10.4305,10.4467,219200.0
2009-05-19 11:10:00,12.85,12.85,12.8,12.84,276400.0,10.4467,10.4467,10.4061,10.4386,276400.0
2009-05-19 11:20:00,12.85,12.87,12.82,12.86,352000.0,10.4467,10.463,10.4223,10.4549,352000.0
2009-05-19 11:30:00,12.86,12.88,12.85,12.87,165200.0,10.4549,10.4711,10.4467,10.463,165200.0
2009-05-19 11:40:00,12.87,12.89,12.84,12.87,144000.0,10.463,10.4792,10.4386,10.463,144000.0
2009-05-19 11:50:00,12.88,12.88,12.84,12.85,230000.0,10.4711,10.4711,10.4386,10.4467,230000.0
2009-05-19 12:00:00,12.85,12.93,12.85,12.92,134400.0,10.4467,10.5118,10.4467,10.5036,134400.0
2009-05-19 12:10:00,12.92,12.93,12.87,12.92,170400.0,10.5036,10.5118,10.463,10.5036,170400.0
2009-05-19 12:20:00,12.92,12.94,12.89,12.92,280400.0,10.5036,10.5199,10.4792,10.5036,280400.0
2009-05-19 12:30:00,12.91,12.94,12.88,12.93,239600.0,10.4955,10.5199,10.4711,10.5118,239600.0
2009-05-19 12:40:00,12.94,12.95,12.9,12.94,89600.0,10.5199,10.528,10.4874,10.5199,89600.0
2009-05-19 12:50:00,12.94,12.95,12.9,12.92,206000.0,10.5199,10.528,10.4874,10.5036,206000.0
2009-05-19 13:00:00,12.91,13.0,12.91,12.99,268800.0,10.4955,10.5687,10.4955,10.5605,268800.0
2009-05-19 13:10:00,12.99,13.01,12.97,13.01,309200.0,10.5605,10.5768,10.5443,10.5768,309200.0
2009-05-19 13:20:00,13.01,13.04,13.0,13.03,285600.0,10.5768,10.6012,10.5687,10.5931,285600.0
2009-05-19 13:30:00,13.03,13.04,12.98,13.0,337600.0,10.5931,10.6012,10.5524,10.5687,337600.0
2009-05-19 13:40:00,13.0,13.02,12.97,13.0,460000.0,10.5687,10.5849,10.5443,10.5687,460000.0
2009-05-19 13:50:00,13.0,13.02,12.94,12.98,219200.0,10.5687,10.5849,10.5199,10.5524,219200.0
2009-05-19 14:00:00,12.99,12.99,12.97,12.99,232400.0,10.5605,10.5605,10.5443,10.5605,232400.0
2009-05-19 14:10:00,12.98,13.0,12.97,13.0,338400.0,10.5524,10.5687,10.5443,10.5687,338400.0
2009-05-19 14:20:00,13.0,13.04,12.99,13.03,160400.0,10.5687,10.6012,10.5605,10.5931,160400.0
2009-05-19 14:30:00,13.03,13.09,13.01,13.06,345200.0,10.5931,10.6418,10.5768,10.6175,345200.0
2009-05-19 14:40:00,13.06,13.13,13.06,13.11,245200.0,10.6175,10.6744,10.6175,10.6581,245200.0
2009-05-19 14:50:00,13.12,13.13,13.08,13.12,445600.0,10.6662,10.6744,10.6337,10.6662,445600.0
2009-05-19 15:00:00,13.12,13.15,13.1,13.14,341600.0,10.6662,10.6906,10.65,10.6825,341600.0
2009-05-19 15:10:00,13.13,13.15,13.08,13.13,694400.0,10.6744,10.6906,10.6337,10.6744,694400.0
2009-05-19 15:20:00,13.13,13.14,13.11,13.13,499200.0,10.6744,10.6825,10.6581,10.6744,499200.0
2009-05-19 15:30:00,13.12,13.13,13.05,13.08,654800.0,10.6662,10.6744,10.6093,10.6337,654800.0
2009-05-19 15:40:00,13.08,13.08,13.0,13.0,820400.0,10.6337,10.6337,10.5687,10.5687,820400.0
2009-05-19 15:50:00,13.01,13.05,12.99,13.03,1353200.0,10.5768,10.6093,10.5605,10.5931,1353200.0
2009-05-20 09:30:00,13.08,13.08,13.01,13.01,416000.0,10.6337,10.6337,10.5768,10.5768,416000.0
2009-05-20 09:40:00,13.0,13.11,13.0,13.09,338400.0,10.5687,10.6581,10.5687,10.6418,338400.0
2009-05-20 09:50:00,13.09,13.13,13.07,13.09,373600.0,10.6418,10.6744,10.6256,10.6418,373600.0
2009-05-20 10:00:00,13.1,13.13,13.09,13.11,409200.0,10.65,10.6744,10.6418,10.6581,409200.0
2009-05-20 10:10:00,13.11,13.13,13.07,13.11,296000.0,10.6581,10.6744,10.6256,10.6581,296000.0
2009-05-20 10:20:00,13.11,13.13,13.06,13.08,544400.0,10.6581,10.6744,10.6175,10.6337,544400.0
2009-05-20 10:30:00,13.08,13.1,13.04,13.05,522400.0,10.6337,10.65,10.6012,10.6093,522400.0
2009-05-20 10:40:00,13.05,13.08,12.99,13.02,484400.0,10.6093,10.6337,10.5605,10.5849,484400.0
2009-05-20 10:50:00,13.02,13.04,12.99,13.03,256000.0,10.5849,10.6012,10.5605,10.5931,256000.0
2009-05-20 11:00:00,13.03,13.03,12.93,12.94,395600.0,10.5931,10.5931,10.5118,10.5199,395600.0
2009-05-20 11:10:00,12.94,12.98,12.92,12.97,600800.0,10.5199,10.5524,10.5036,10.5443,600800.0
2009-05-20 11:20:00,12.97,13.0,12.97,13.0,477200.0,10.5443,10.5687,10.5443,10.5687,477200.0
2009-05-20 11:30:00,13.0,13.09,12.99,13.05,392000.0,10.5687,10.6418,10.5605,10.6093,392000.0
2009-05-20 11:40:00,13.05,13.08,13.0,13.0,238800.0,10.6093,10.6337,10.5687,10.5687,238800.0
2009-05-20 11:50:00,13.0,13.01,12.94,12.97,193600.0,10.5687,10.5768,10.5199,10.5443,193600.0
2009-05-20 12:00:00,12.96,13.04,12.93,12.98,214000.0,10.5362,10.6012,10.5118,10.5524,214000.0
2009-05-20 12:10:00,12.98,13.03,12.97,12.98,173200.0,10.5524,10.5931,10.5443,10.5524,173200.0
2009-05-20 12:20:00,12.98,13.0,12.94,12.94,84400.0,10.5524,10.5687,10.5199,10.5199,84400.0
2009-05-20 12:30:00,12.94,12.95,12.87,12.9,262400.0,10.5199,10.528,10.463,10.4874,262400.0
2009-05-20 12:40:00,12.9,12.95,12.9,12.94,170000.0,10.4874,10.528,10.4874,10.5199,170000.0
2009-05-20 12:50:00,12.94,12.94,12.86,12.87,198000.0,10.5199,10.5199,10.4549,10.463,198000.0
2009-05-20 13:00:00,12.87,12.88,12.83,12.85,412000.0,10.463,10.4711,10.4305,10.4467,412000.0
2009-05-20 13:10:00,12.85,12.85,12.78,12.81,398000.0,10.4467,10.4467,10.3898,10.4142,398000.0
2009-05-20 13:20:00,12.81,12.88,12.78,12.87,224400.0,10.4142,10.4711,10.3898,10.463,224400.0
2009-05-20 13:30:00,12.87,12.88,12.83,12.86,177200.0,10.463,10.4711,10.4305,10.4549,177200.0
2009-05-20 13:40:00,12.86,12.93,12.85,12.88,371600.0,10.4549,10.5118,10.4467,10.4711,371600.0
2009-05-20 13:50:00,12.88,12.88,12.86,12.88,146400.0,10.4711,10.4711,10.4549,10.4711,146400.0
2009-05-20 14:00:00,12.88,12.88,12.78,12.84,385600.0,10.4711,10.4711,10.3898,10.4386,385600.0
2009-05-20 14:10:00,12.84,12.88,12.83,12.88,178800.0,10.4386,10.4711,10.4305,10.4711,178800.0
2009-05-20 14:20:00,12.88,12.9,12.86,12.86,272000.0,10.4711,10.4874,10.4549,10.4549,272000.0
2009-05-20 14:30:00,12.86,12.87,12.8,12.85,203600.0,10.4549,10.463,10.4061,10.4467,203600.0
2009-05-20 14:40:00,12.85,12.88,12.84,12.87,328400.0,10.4467,10.4711,10.4386,10.463,328400.0
2009-05-20 14:50:00,12.87,12.89,12.84,12.87,354400.0,10.463,10.4792,10.4386,10.463,354400.0
2009-05-20 15:00:00,12.87,12.87,12.8,12.81,397600.0,10.463,10.463,10.4061,10.4142,397600.0
2009-05-20 15:10:00,12.81,12.84,12.78,12.83,420800.0,10.4142,10.4386,10.3898,10.4305,420800.0
2009-05-20 15:20:00,12.83,12.83,12.78,12.79,436400.0,10.4305,10.4305,10.3898,10.3979,436400.0
2009-05-20 15:30:00,12.78,12.78,12.73,12.73,616000.0,10.3898,10.3898,10.3492,10.3492,616000.0
2009-05-20 15:40:00,12.73,12.74,12.63,12.67,728800.0,10.3492,10.3573,10.2679,10.3004,728800.0
2009-05-20 15:50:00,12.67,12.71,12.64,12.66,1190000.0,10.3004,10.3329,10.276,10.2923,1190000.0
2009-05-21 09:30:00,12.59,12.68,12.52,12.59,1179200.0,10.2354,10.3085,10.1784,10.2354,1179200.0
2009-05-21 09:40:00,12.6,12.72,12.58,12.66,300000.0,10.2435,10.341,10.2272,10.2923,300000.0
2009-05-21 09:50:00,12.66,12.76,12.63,12.63,360800.0,10.2923,10.3736,10.2679,10.2679,360800.0
2009-05-21 10:00:00,12.62,12.68,12.58,12.66,436400.0,10.2597,10.3085,10.2272,10.2923,436400.0
2009-05-21 10:10:00,12.66,12.72,12.65,12.68,620000.0,10.2923,10.341,10.2841,10.3085,620000.0
2009-05-21 10:20:00,12.68,12.68,12.55,12.58,307600.0,10.3085,10.3085,10.2028,10.2272,307600.0
2009-05-21 10:30:00,12.57,12.65,12.56,12.65,370400.0,10.2191,10.2841,10.211,10.2841,370400.0
2009-05-21 10:40:00,12.65,12.7,12.65,12.69,519200.0,10.2841,10.3248,10.2841,10.3167,519200.0
2009-05-21 10:50:00,12.69,12.69,12.63,12.66,320800.0,10.3167,10.3167,10.2679,10.2923,320800.0
2009-05-21 11:00:00,12.66,12.67,12.59,12.63,387200.0,10.2923,10.3004,10.2354,10.2679,387200.0
2009-05-21 11:10:00,12.63,12.7,12.63,12.69,230400.0,10.2679,10.3248,10.2679,10.3167,230400.0
2009-05-21 11:20:00,12.7,12.72,12.67,12.72,183600.0,10.3248,10.341,10.3004,10.341,183600.0
2009-05-21 11:30:00,12.71,12.74,12.7,12.73,253600.0,10.3329,10.3573,10.3248,10.3492,253600.0
2009-05-21 11:40:00,12.73,12.76,12.72,12.75,227600.0,10.3492,10.3736,10.341,10.3654,227600.0
2009-05-21 11:50:00,12.75,12.76,12.73,12.74,182800.0,10.3654,10.3736,10.3492,10.3573,182800.0
2009-05-21 12:00:00,12.73,12.78,12.72,12.77,437200.0,10.3492,10.3898,10.341,10.3817,437200.0
2009-05-21 12:10:00,12.77,12.78,12.74,12.75,349600.0,10.3817,10.3898,10.3573,10.3654,349600.0
2009-05-21 12:20:00,12.74,12.76,12.73,12.75,216000.0,10.3573,10.3736,10.3492,10.3654,216000.0
2009-05-21 12:30:00,12.75,12.8,12.74,12.78,306400.0,10.3654,10.4061,10.3573,10.3898,306400.0
2009-05-21 12:40:00,12.78,12.79,12.75,12.78,287200.0,10.3898,10.3979,10.3654,10.3898,287200.0
2009-05-21 12:50:00,12.78,12.79,12.74,12.77,322400.0,10.3898,10.3979,10.3573,10.3817,322400.0
2009-05-21 13:00:00,12.77,12.79,12.74,12.76,170400.0,10.3817,10.3979,10.3573,10.3736,170400.0
2009-05-21 13:10:00,12.76,12.77,12.72,12.72,208800.0,10.3736,10.3817,10.341,10.341,208800.0
2009-05-21 13:20:00,12.72,12.73,12.7,12.72,176400.0,10.341,10.3492,10.3248,10.341,176400.0
2009-05-21 13:30:00,12.72,12.73,12.69,12.69,271200.0,10.341,10.3492,10.3167,10.3167,271200.0
2009-05-21 13:40:00,12.69,12.75,12.68,12.74,226000.0,10.3167,10.3654,10.3085,10.3573,226000.0
2009-05-21 13:50:00,12.74,12.77,12.72,12.75,206400.0,10.3573,10.3817,10.341,10.3654,206400.0
2009-05-21 14:00:00,12.75,12.77,12.66,12.69,209200.0,10.3654,10.3817,10.2923,10.3167,209200.0
2009-05-21 14:10:00,12.69,12.69,12.62,12.67,204000.0,10.3167,10.3167,10.2597,10.3004,204000.0
2009-05-21 14:20:00,12.68,12.72,12.65,12.72,214400.0,10.3085,10.341,10.2841,10.341,214400.0
2009-05-21 14:30:00,12.72,12.75,12.71,12.72,238800.0,10.341,10.3654,10.3329,10.341,238800.0
2009-05-21 14:40:00,12.72,12.72,12.69,12.71,357200.0,10.341,10.341,10.3167,10.3329,357200.0
2009-05-21 14:50:00,12.71,12.73,12.68,12.72,328000.0,10.3329,10.3492,10.3085,10.341,328000.0
2009-05-21 15:00:00,12.72,12.74,12.71,12.72,417600.0,10.341,10.3573,10.3329,10.341,417600.0
2009-05-21 15:10:00,12.72,12.79,12.72,12.78,247600.0,10.341,10.3979,10.341,10.3898,247600.0
2009-05-21 15:20:00,12.77,12.77,12.72,12.77,493600.0,10.3817,10.3817,10.341,10.3817,493600.0
2009-05-21 15:30:00,12.77,12.82,12.77,12.81,504000.0,10.3817,10.4223,10.3817,10.4142,504000.0
2009-05-21 15:40:00,12.81,12.86,12.79,12.8,976800.0,10.4142,10.4549,10.3979,10.4061,976800.0
2009-05-21 15:50:00,12.81,12.85,12.79,12.85,1183200.0,10.4142,10.4467,10.3979,10.4467,1183200.0
2009-05-22 09:30:00,12.84,13.1,12.84,13.05,1128800.0,10.4386,10.65,10.4386,10.6093,1128800.0
2009-05-22 09:40:00,13.05,13.05,12.9,12.91,1770000.0,10.6093,10.6093,10.4874,10.4955,1770000.0
2009-05-22 09:50:00,12.91,12.92,12.8,12.85,902400.0,10.4955,10.5036,10.4061,10.4467,902400.0
2009-05-22 10:00:00,12.86,12.94,12.83,12.87,267200.0,10.4549,10.5199,10.4305,10.463,267200.0
2009-05-22 10:10:00,12.87,13.0,12.87,12.98,237600.0,10.463,10.5687,10.463,10.5524,237600.0
2009-05-22 10:20:00,12.97,13.01,12.96,12.97,598800.0,10.5443,10.5768,10.5362,10.5443,598800.0
2009-05-22 10:30:00,12.97,12.98,12.96,12.96,227600.0,10.5443,10.5524,10.5362,10.5362,227600.0
2009-05-22 10:40:00,12.96,13.0,12.96,12.97,293600.0,10.5362,10.5687,10.5362,10.5443,293600.0
2009-05-22 10:50:00,12.97,12.99,12.95,12.97,181200.0,10.5443,10.5605,10.528,10.5443,181200.0
2009-05-22 11:00:00,12.97,13.01,12.95,13.0,301200.0,10.5443,10.5768,10.528,10.5687,301200.0
2009-05-22 11:10:00,13.0,13.03,12.98,13.01,292000.0,10.5687,10.5931,10.5524,10.5768,292000.0
2009-05-22 11:20:00,13.0,13.03,13.0,13.02,192800.0,10.5687,10.5931,10.5687,10.5849,192800.0
2009-05-22 11:30:00,13.02,13.06,13.01,13.05,289200.0,10.5849,10.6175,10.5768,10.6093,289200.0
2009-05-22 11:40:00,13.05,13.11,13.05,13.11,220800.0,10.6093,10.6581,10.6093,10.6581,220800.0
2009-05-22 11:50:00,13.11,13.13,13.08,13.09,402000.0,10.6581,10.6744,10.6337,10.6418,402000.0
2009-05-22 12:00:00,13.1,13.13,13.09,13.13,177200.0,10.65,10.6744,10.6418,10.6744,177200.0
2009-05-22 12:10:00,13.13,13.15,13.13,13.13,220400.0,10.6744,10.6906,10.6744,10.6744,220400.0
2009-05-22 12:20:00,13.14,13.14,13.07,13.07,122000.0,10.6825,10.6825,10.6256,10.6256,122000.0
2009-05-22 12:30:00,13.07,13.12,13.07,13.11,189600.0,10.6256,10.6662,10.6256,10.6581,189600.0
2009-05-22 12:40:00,13.12,13.16,13.12,13.14,202800.0,10.6662,10.6988,10.6662,10.6825,202800.0
2009-05-22 12:50:00,13.14,13.2,13.14,13.2,403600.0,10.6825,10.7313,10.6825,10.7313,403600.0
2009-05-22 13:00:00,13.2,13.22,13.19,13.2,169200.0,10.7313,10.7475,10.7231,10.7313,169200.0
2009-05-22 13:10:00,13.2,13.2,13.16,13.17,226400.0,10.7313,10.7313,10.6988,10.7069,226400.0
2009-05-22 13:20:00,13.17,13.2,13.15,13.15,219600.0,10.7069,10.7313,10.6906,10.6906,219600.0
2009-05-22 13:30:00,13.15,13.15,13.09,13.1,169600.0,10.6906,10.6906,10.6418,10.65,169600.0
2009-05-22 13:40:00,13.11,13.15,13.1,13.13,161600.0,10.6581,10.6906,10.65,10.6744,161600.0
2009-05-22 13:50:00,13.13,13.18,13.11,13.14,119200.0,10.6744,10.715,10.6581,10.6825,119200.0
2009-05-22 14:00:00,13.14,13.18,13.13,13.15,154400.0,10.6825,10.715,10.6744,10.6906,154400.0
2009-05-22 14:10:00,13.14,13.14,13.1,13.13,270800.0,10.6825,10.6825,10.65,10.6744,270800.0
2009-05-22 14:20:00,13.13,13.14,13.11,13.11,145200.0,10.6744,10.6825,10.6581,10.6581,145200.0
2009-05-22 14:30:00,13.11,13.12,13.09,13.11,165200.0,10.6581,10.6662,10.6418,10.6581,165200.0
2009-05-22 14:40:00,13.11,13.13,13.1,13.11,138800.0,10.6581,10.6744,10.65,10.6581,138800.0
2009-05-22 14:50:00,13.11,13.15,13.09,13.15,217200.0,10.6581,10.6906,10.6418,10.6906,217200.0
2009-05-22 15:00:00,13.15,13.15,13.11,13.15,194000.0,10.6906,10.6906,10.6581,10.6906,194000.0
2009-05-22 15:10:00,13.15,13.18,13.11,13.12,212000.0,10.6906,10.715,10.6581,10.6662,212000.0
2009-05-22 15:20:00,13.12,13.15,13.11,13.14,258800.0,10.6662,10.6906,10.6581,10.6825,258800.0
2009-05-22 15:30:00,13.14,13.2,13.13,13.18,278000.0,10.6825,10.7313,10.6744,10.715,278000.0
2009-05-22 15:40:00,13.19,13.21,13.17,13.19,996000.0,10.7231,10.7394,10.7069,10.7231,996000.0
2009-05-22 15:50:00,13.19,13.19,13.09,13.12,1224000.0,10.7231,10.7231,10.6418,10.6662,1224000.0
2009-05-26 09:30:00,12.99,13.25,12.99,13.19,710000.0,10.5605,10.7719,10.5605,10.7231,710000.0
2009-05-26 09:40:00,13.19,13.3,13.19,13.29,368800.0,10.7231,10.8126,10.7231,10.8044,368800.0
2009-05-26 09:50:00,13.29,13.29,13.23,13.26,523600.0,10.8044,10.8044,10.7557,10.78,523600.0
2009-05-26 10:00:00,13.29,13.47,13.29,13.44,696400.0,10.8044,10.9508,10.8044,10.9264,696400.0
2009-05-26 10:10:00,13.44,13.5,13.43,13.47,501600.0,10.9264,10.9752,10.9183,10.9508,501600.0
2009-05-26 10:20:00,13.47,13.47,13.38,13.45,560800.0,10.9508,10.9508,10.8776,10.9345,560800.0
2009-05-26 10:30:00,13.45,13.53,13.44,13.45,593200.0,10.9345,10.9996,10.9264,10.9345,593200.0
2009-05-26 10:40:00,13.45,13.54,13.45,13.52,258000.0,10.9345,11.0077,10.9345,10.9914,258000.0
2009-05-26 10:50:00,13.51,13.53,13.47,13.49,431600.0,10.9833,10.9996,10.9508,10.967,431600.0
2009-05-26 11:00:00,13.49,13.49,13.44,13.44,438400.0,10.967,10.967,10.9264,10.9264,438400.0
2009-05-26 11:10:00,13.44,13.48,13.43,13.48,187600.0,10.9264,10.9589,10.9183,10.9589,187600.0
2009-05-26 11:20:00,13.48,13.49,13.41,13.45,376800.0,10.9589,10.967,10.902,10.9345,376800.0
2009-05-26 11:30:00,13.45,13.45,13.42,13.44,287200.0,10.9345,10.9345,10.9101,10.9264,287200.0
2009-05-26 11:40:00,13.44,13.5,13.44,13.5,322800.0,10.9264,10.9752,10.9264,10.9752,322800.0
2009-05-26 11:50:00,13.51,13.55,13.5,13.54,207200.0,10.9833,11.0158,10.9752,11.0077,207200.0
2009-05-26 12:00:00,13.55,13.55,13.46,13.46,181600.0,11.0158,11.0158,10.9426,10.9426,181600.0
2009-05-26 12:10:00,13.46,13.47,13.45,13.47,203600.0,10.9426,10.9508,10.9345,10.9508,203600.0
2009-05-26 12:20:00,13.47,13.51,13.47,13.5,191200.0,10.9508,10.9833,10.9508,10.9752,191200.0
2009-05-26 12:30:00,13.5,13.51,13.47,13.47,180800.0,10.9752,10.9833,10.9508,10.9508,180800.0
2009-05-26 12:40:00,13.47,13.51,13.45,13.51,292400.0,10.9508,10.9833,10.9345,10.9833,292400.0
2009-05-26 12:50:00,13.51,13.52,13.48,13.5,296000.0,10.9833,10.9914,10.9589,10.9752,296000.0
2009-05-26 13:00:00,13.5,13.55,13.5,13.53,177600.0,10.9752,11.0158,10.9752,10.9996,177600.0
2009-05-26 13:10:00,13.53,13.56,13.51,13.52,1212400.0,10.9996,11.0239,10.9833,10.9914,1212400.0
2009-05-26 13:20:00,13.52,13.52,13.47,13.51,204000.0,10.9914,10.9914,10.9508,10.9833,204000.0
2009-05-26 13:30:00,13.51,13.53,13.49,13.52,112000.0,10.9833,10.9996,10.967,10.9914,112000.0
2009-05-26 13:40:00,13.52,13.56,13.51,13.55,127600.0,10.9914,11.0239,10.9833,11.0158,127600.0
2009-05-26 13:50:00,13.54,13.56,13.54,13.56,142800.0,11.0077,11.0239,11.0077,11.0239,142800.0
2009-05-26 14:00:00,13.56,13.61,13.55,13.59,346400.0,11.0239,11.0646,11.0158,11.0483,346400.0
2009-05-26 14:10:00,13.6,13.64,13.58,13.62,272400.0,11.0565,11.089,11.0402,11.0727,272400.0
2009-05-26 14:20:00,13.63,13.63,13.57,13.59,355600.0,11.0808,11.0808,11.0321,11.0483,355600.0
2009-05-26 14:30:00,13.59,13.6,13.58,13.58,244400.0,11.0483,11.0565,11.0402,11.0402,244400.0
2009-05-26 14:40:00,13.58,13.64,13.58,13.61,292400.0,11.0402,11.089,11.0402,11.0646,292400.0
2009-05-26 14:50:00,13.61,13.61,13.55,13.56,274000.0,11.0646,11.0646,11.0158,11.0239,274000.0
2009-05-26 15:00:00,13.55,13.6,13.55,13.59,354800.0,11.0158,11.0565,11.0158,11.0483,354800.0
2009-05-26 15:10:00,13.59,13.62,13.53,13.55,406400.0,11.0483,11.0727,10.9996,11.0158,406400.0
2009-05-26 15:20:00,13.55,13.59,13.51,13.52,472800.0,11.0158,11.0483,10.9833,10.9914,472800.0
2009-05-26 15:30:00,13.52,13.58,13.51,13.56,464000.0,10.9914,11.0402,10.9833,11.0239,464000.0
2009-05-26 15:40:00,13.55,13.56,13.43,13.45,1010000.0,11.0158,11.0239,10.9183,10.9345,1010000.0
2009-05-26 15:50:00,13.45,13.55,13.45,13.54,1328400.0,10.9345,11.0158,10.9345,11.0077,1328400.0
2009-05-27 09:30:00,13.54,13.55,13.46,13.5,396000.0,11.0077,11.0158,10.9426,10.9752,396000.0
2009-05-27 09:40:00,13.5,13.62,13.47,13.61,291200.0,10.9752,11.0727,10.9508,11.0646,291200.0
2009-05-27 09:50:00,13.61,13.65,13.61,13.64,345200.0,11.0646,11.0971,11.0646,11.089,345200.0
2009-05-27 10:00:00,13.64,13.7,13.61,13.61,543200.0,11.089,11.1378,11.0646,11.0646,543200.0
2009-05-27 10:10:00,13.61,13.63,13.56,13.61,367600.0,11.0646,11.0808,11.0239,11.0646,367600.0
2009-05-27 10:20:00,13.61,13.68,13.61,13.63,240400.0,11.0646,11.1215,11.0646,11.0808,240400.0
2009-05-27 10:30:00,13.63,13.71,13.62,13.67,196800.0,11.0808,11.1459,11.0727,11.1134,196800.0
2009-05-27 10:40:00,13.67,13.72,13.67,13.72,272000.0,11.1134,11.154,11.1134,11.154,272000.0
2009-05-27 10:50:00,13.72,13.75,13.7,13.73,237600.0,11.154,11.1784,11.1378,11.1621,237600.0
2009-05-27 11:00:00,13.74,13.74,13.67,13.7,381600.0,11.1703,11.1703,11.1134,11.1378,381600.0
2009-05-27 11:10:00,13.7,13.74,13.67,13.74,414800.0,11.1378,11.1703,11.1134,11.1703,414800.0
2009-05-27 11:20:00,13.74,13.81,13.73,13.79,508400.0,11.1703,11.2272,11.1621,11.2109,508400.0
2009-05-27 11:30:00,13.79,13.82,13.78,13.82,226000.0,11.2109,11.2353,11.2028,11.2353,226000.0
2009-05-27 11:40:00,13.82,13.82,13.79,13.79,304000.0,11.2353,11.2353,11.2109,11.2109,304000.0
2009-05-27 11:50:00,13.79,13.82,13.75,13.8,330800.0,11.2109,11.2353,11.1784,11.2191,330800.0
2009-05-27 12:00:00,13.8,13.81,13.74,13.76,181200.0,11.2191,11.2272,11.1703,11.1865,181200.0
2009-05-27 12:10:00,13.77,13.81,13.74,13.8,273200.0,11.1947,11.2272,11.1703,11.2191,273200.0
2009-05-27 12:20:00,13.8,13.81,13.76,13.78,279600.0,11.2191,11.2272,11.1865,11.2028,279600.0
2009-05-27 12:30:00,13.79,13.79,13.74,13.75,503200.0,11.2109,11.2109,11.1703,11.1784,503200.0
2009-05-27 12:40:00,13.75,13.76,13.68,13.72,361600.0,11.1784,11.1865,11.1215,11.154,361600.0
2009-05-27 12:50:00,13.72,13.74,13.71,13.72,175600.0,11.154,11.1703,11.1459,11.154,175600.0
2009-05-27 13:00:00,13.72,13.79,13.72,13.72,264800.0,11.154,11.2109,11.154,11.154,264800.0
2009-05-27 13:10:00,13.72,13.75,13.72,13.75,107200.0,11.154,11.1784,11.154,11.1784,107200.0
2009-05-27 13:20:00,13.75,13.75,13.7,13.7,181600.0,11.1784,11.1784,11.1378,11.1378,181600.0
2009-05-27 13:30:00,13.7,13.71,13.58,13.58,317200.0,11.1378,11.1459,11.0402,11.0402,317200.0
2009-05-27 13:40:00,13.58,13.6,13.53,13.53,323200.0,11.0402,11.0565,10.9996,10.9996,323200.0
2009-05-27 13:50:00,13.53,13.55,13.48,13.55,328000.0,10.9996,11.0158,10.9589,11.0158,328000.0
2009-05-27 14:00:00,13.54,13.59,13.54,13.58,444400.0,11.0077,11.0483,11.0077,11.0402,444400.0
2009-05-27 14:10:00,13.58,13.64,13.58,13.61,826000.0,11.0402,11.089,11.0402,11.0646,826000.0
2009-05-27 14:20:00,13.61,13.62,13.58,13.6,219600.0,11.0646,11.0727,11.0402,11.0565,219600.0
2009-05-27 14:30:00,13.6,13.61,13.56,13.59,313600.0,11.0565,11.0646,11.0239,11.0483,313600.0
2009-05-27 14:40:00,13.6,13.62,13.56,13.61,282000.0,11.0565,11.0727,11.0239,11.0646,282000.0
2009-05-27 14:50:00,13.61,13.63,13.56,13.57,237600.0,11.0646,11.0808,11.0239,11.0321,237600.0
2009-05-27 15:00:00,13.57,13.63,13.56,13.61,184800.0,11.0321,11.0808,11.0239,11.0646,184800.0
2009-05-27 15:10:00,13.61,13.63,13.57,13.6,280400.0,11.0646,11.0808,11.0321,11.0565,280400.0
2009-05-27 15:20:00,13.6,13.6,13.52,13.53,686000.0,11.0565,11.0565,10.9914,10.9996,686000.0
2009-05-27 15:30:00,13.53,13.61,13.53,13.61,824800.0,10.9996,11.0646,10.9996,11.0646,824800.0
2009-05-27 15:40:00,13.61,13.64,13.58,13.61,699600.0,11.0646,11.089,11.0402,11.0646,699600.0
2009-05-27 15:50:00,13.62,13.63,13.58,13.62,1245200.0,11.0727,11.0808,11.0402,11.0727,1245200.0
2009-05-28 09:30:00,13.61,13.84,13.61,13.67,316800.0,11.0646,11.2516,11.0646,11.1134,316800.0
2009-05-28 09:40:00,13.68,13.78,13.68,13.73,231200.0,11.1215,11.2028,11.1215,11.1621,231200.0
2009-05-28 09:50:00,13.73,13.75,13.69,13.71,336400.0,11.1621,11.1784,11.1296,11.1459,336400.0
2009-05-28 10:00:00,13.71,13.71,13.56,13.58,837600.0,11.1459,11.1459,11.0239,11.0402,837600.0
2009-05-28 10:10:00,13.58,13.59,13.4,13.54,862400.0,11.0402,11.0483,10.8939,11.0077,862400.0
2009-05-28 10:20:00,13.54,13.58,13.5,13.55,291200.0,11.0077,11.0402,10.9752,11.0158,291200.0
2009-05-28 10:30:00,13.54,13.63,13.53,13.55,279200.0,11.0077,11.0808,10.9996,11.0158,279200.0
2009-05-28 10:40:00,13.55,13.62,13.55,13.59,283200.0,11.0158,11.0727,11.0158,11.0483,283200.0
2009-05-28 10:50:00,13.58,13.61,13.58,13.61,416000.0,11.0402,11.0646,11.0402,11.0646,416000.0
2009-05-28 11:00:00,13.61,13.63,13.57,13.62,526000.0,11.0646,11.0808,11.0321,11.0727,526000.0
2009-05-28 11:10:00,13.62,13.63,13.59,13.61,392000.0,11.0727,11.0808,11.0483,11.0646,392000.0
2009-05-28 11:20:00,13.61,13.62,13.57,13.62,342400.0,11.0646,11.0727,11.0321,11.0727,342400.0
2009-05-28 11:30:00,13.62,13.63,13.61,13.61,257600.0,11.0727,11.0808,11.0646,11.0646,257600.0
2009-05-28 11:40:00,13.61,13.67,13.58,13.67,279600.0,11.0646,11.1134,11.0402,11.1134,279600.0
2009-05-28 11:50:00,13.67,13.67,13.64,13.64,309600.0,11.1134,11.1134,11.089,11.089,309600.0
2009-05-28 12:00:00,13.65,13.68,13.54,13.57,211200.0,11.0971,11.1215,11.0077,11.0321,211200.0
2009-05-28 12:10:00,13.56,13.6,13.56,13.56,210800.0,11.0239,11.0565,11.0239,11.0239,210800.0
2009-05-28 12:20:00,13.57,13.6,13.56,13.57,213200.0,11.0321,11.0565,11.0239,11.0321,213200.0
2009-05-28 12:30:00,13.57,13.62,13.56,13.61,222000.0,11.0321,11.0727,11.0239,11.0646,222000.0
2009-05-28 12:40:00,13.62,13.62,13.58,13.62,285600.0,11.0727,11.0727,11.0402,11.0727,285600.0
2009-05-28 12:50:00,13.62,13.65,13.61,13.62,340400.0,11.0727,11.0971,11.0646,11.0727,340400.0
2009-05-28 13:00:00,13.62,13.69,13.62,13.68,271200.0,11.0727,11.1296,11.0727,11.1215,271200.0
2009-05-28 13:10:00,13.69,13.81,13.67,13.8,476800.0,11.1296,11.2272,11.1134,11.2191,476800.0
2009-05-28 13:20:00,13.8,13.84,13.8,13.8,306000.0,11.2191,11.2516,11.2191,11.2191,306000.0
2009-05-28 13:30:00,13.8,13.83,13.76,13.79,166400.0,11.2191,11.2434,11.1865,11.2109,166400.0
2009-05-28 13:40:00,13.79,13.8,13.74,13.75,254800.0,11.2109,11.2191,11.1703,11.1784,254800.0
2009-05-28 13:50:00,13.74,13.79,13.74,13.78,350000.0,11.1703,11.2109,11.1703,11.2028,350000.0
2009-05-28 14:00:00,13.78,13.78,13.74,13.74,246400.0,11.2028,11.2028,11.1703,11.1703,246400.0
2009-05-28 14:10:00,13.75,13.76,13.7,13.72,232400.0,11.1784,11.1865,11.1378,11.154,232400.0
2009-05-28 14:20:00,13.72,13.74,13.71,13.74,708000.0,11.154,11.1703,11.1459,11.1703,708000.0
2009-05-28 14:30:00,13.73,13.8,13.73,13.77,221200.0,11.1621,11.2191,11.1621,11.1947,221200.0
2009-05-28 14:40:00,13.77,13.79,13.72,13.75,406800.0,11.1947,11.2109,11.154,11.1784,406800.0
2009-05-28 14:50:00,13.75,13.78,13.72,13.77,290800.0,11.1784,11.2028,11.154,11.1947,290800.0
2009-05-28 15:00:00,13.77,13.78,13.72,13.72,325600.0,11.1947,11.2028,11.154,11.154,325600.0
2009-05-28 15:10:00,13.72,13.75,13.68,13.75,331600.0,11.154,11.1784,11.1215,11.1784,331600.0
2009-05-28 15:20:00,13.74,13.76,13.72,13.76,419200.0,11.1703,11.1865,11.154,11.1865,419200.0
2009-05-28 15:30:00,13.76,13.78,13.72,13.76,493200.0,11.1865,11.2028,11.154,11.1865,493200.0
2009-05-28 15:40:00,13.77,13.8,13.74,13.76,564400.0,11.1947,11.2191,11.1703,11.1865,564400.0
2009-05-28 15:50:00,13.76,13.8,13.74,13.78,1052800.0,11.1865,11.2191,11.1703,11.2028,1052800.0
2009-05-29 09:30:00,13.81,13.96,13.68,13.96,583200.0,11.2272,11.3491,11.1215,11.3491,583200.0
2009-05-29 09:40:00,13.98,14.02,13.85,14.01,778400.0,11.3654,11.3979,11.2597,11.3898,778400.0
2009-05-29 09:50:00,14.01,14.08,13.97,14.06,627600.0,11.3898,11.4467,11.3573,11.4304,627600.0
2009-05-29 10:00:00,14.07,14.13,14.04,14.09,376800.0,11.4386,11.4873,11.4142,11.4548,376800.0
2009-05-29 10:10:00,14.09,14.1,14.0,14.06,302400.0,11.4548,11.4629,11.3816,11.4304,302400.0
2009-05-29 10:20:00,14.06,14.11,14.06,14.07,316000.0,11.4304,11.4711,11.4304,11.4386,316000.0
2009-05-29 10:30:00,14.07,14.09,13.97,14.06,468000.0,11.4386,11.4548,11.3573,11.4304,468000.0
2009-05-29 10:40:00,14.06,14.07,13.99,14.02,277200.0,11.4304,11.4386,11.3735,11.3979,277200.0
2009-05-29 10:50:00,14.02,14.07,14.02,14.06,254800.0,11.3979,11.4386,11.3979,11.4304,254800.0
2009-05-29 11:00:00,14.05,14.1,14.05,14.09,383600.0,11.4223,11.4629,11.4223,11.4548,383600.0
2009-05-29 11:10:00,14.1,14.13,14.07,14.1,446000.0,11.4629,11.4873,11.4386,11.4629,446000.0
2009-05-29 11:20:00,14.1,14.13,14.07,14.09,300000.0,11.4629,11.4873,11.4386,11.4548,300000.0
2009-05-29 11:30:00,14.09,14.11,14.07,14.08,246000.0,11.4548,11.4711,11.4386,11.4467,246000.0
2009-05-29 11:40:00,14.08,14.13,14.07,14.12,384400.0,11.4467,11.4873,11.4386,11.4792,384400.0
2009-05-29 11:50:00,14.12,14.14,14.09,14.13,383200.0,11.4792,11.4955,11.4548,11.4873,383200.0
2009-05-29 12:00:00,14.13,14.18,14.12,14.12,314000.0,11.4873,11.528,11.4792,11.4792,314000.0
2009-05-29 12:10:00,14.12,14.15,14.11,14.14,101200.0,11.4792,11.5036,11.4711,11.4955,101200.0
2009-05-29 12:20:00,14.13,14.14,14.07,14.13,200800.0,11.4873,11.4955,11.4386,11.4873,200800.0
2009-05-29 12:30:00,14.13,14.16,14.11,14.15,233200.0,11.4873,11.5117,11.4711,11.5036,233200.0
2009-05-29 12:40:00,14.15,14.19,14.15,14.17,315200.0,11.5036,11.5361,11.5036,11.5199,315200.0
2009-05-29 12:50:00,14.17,14.22,14.16,14.22,766400.0,11.5199,11.5605,11.5117,11.5605,766400.0
2009-05-29 13:00:00,14.22,14.25,14.21,14.22,528400.0,11.5605,11.5849,11.5524,11.5605,528400.0
2009-05-29 13:10:00,14.22,14.23,14.21,14.21,202800.0,11.5605,11.5686,11.5524,11.5524,202800.0
2009-05-29 13:20:00,14.21,14.22,14.19,14.22,156800.0,11.5524,11.5605,11.5361,11.5605,156800.0
2009-05-29 13:30:00,14.22,14.24,14.2,14.2,257200.0,11.5605,11.5768,11.5442,11.5442,257200.0
2009-05-29 13:40:00,14.2,14.21,14.19,14.19,150000.0,11.5442,11.5524,11.5361,11.5361,150000.0
2009-05-29 13:50:00,14.19,14.19,14.14,14.17,193200.0,11.5361,11.5361,11.4955,11.5199,193200.0
2009-05-29 14:00:00,14.17,14.17,14.14,14.16,140400.0,11.5199,11.5199,11.4955,11.5117,140400.0
2009-05-29 14:10:00,14.16,14.18,14.16,14.17,192800.0,11.5117,11.528,11.5117,11.5199,192800.0
2009-05-29 14:20:00,14.17,14.19,14.16,14.18,211600.0,11.5199,11.5361,11.5117,11.528,211600.0
2009-05-29 14:30:00,14.18,14.22,14.18,14.19,332800.0,11.528,11.5605,11.528,11.5361,332800.0
2009-05-29 14:40:00,14.2,14.2,14.18,14.19,255600.0,11.5442,11.5442,11.528,11.5361,255600.0
2009-05-29 14:50:00,14.18,14.24,14.15,14.22,455200.0,11.528,11.5768,11.5036,11.5605,455200.0
2009-05-29 15:00:00,14.22,14.22,14.16,14.17,473200.0,11.5605,11.5605,11.5117,11.5199,473200.0
2009-05-29 15:10:00,14.17,14.2,14.14,14.17,432000.0,11.5199,11.5442,11.4955,11.5199,432000.0
2009-05-29 15:20:00,14.17,14.19,14.13,14.13,450800.0,11.5199,11.5361,11.4873,11.4873,450800.0
2009-05-29 15:30:00,14.13,14.14,14.08,14.12,423200.0,11.4873,11.4955,11.4467,11.4792,423200.0
2009-05-29 15:40:00,14.11,14.15,14.1,14.13,552800.0,11.4711,11.5036,11.4629,11.4873,552800.0
2009-05-29 15:50:00,14.13,14.29,14.12,14.29,1407200.0,11.4873,11.6174,11.4792,11.6174,1407200.0
2009-06-01 09:30:00,14.47,14.57,14.39,14.51,678800.0,11.7637,11.845,11.6987,11.7963,678800.0
2009-06-01 09:40:00,14.52,14.69,14.52,14.65,408800.0,11.8044,11.9426,11.8044,11.9101,408800.0
2009-06-01 09:50:00,14.66,14.72,14.63,14.67,325200.0,11.9182,11.967,11.8938,11.9263,325200.0
2009-06-01 10:00:00,14.68,14.74,14.67,14.71,375200.0,11.9345,11.9833,11.9263,11.9589,375200.0
2009-06-01 10:10:00,14.71,14.84,14.71,14.84,473600.0,11.9589,12.0645,11.9589,12.0645,473600.0
2009-06-01 10:20:00,14.84,14.9,14.83,14.87,496400.0,12.0645,12.1133,12.0564,12.0889,496400.0
2009-06-01 10:30:00,14.86,14.9,14.85,14.88,330400.0,12.0808,12.1133,12.0727,12.0971,330400.0
2009-06-01 10:40:00,14.88,14.89,14.78,14.81,282800.0,12.0971,12.1052,12.0158,12.0402,282800.0
2009-06-01 10:50:00,14.82,14.86,14.81,14.82,344000.0,12.0483,12.0808,12.0402,12.0483,344000.0
2009-06-01 11:00:00,14.82,14.91,14.82,14.84,276000.0,12.0483,12.1215,12.0483,12.0645,276000.0
2009-06-01 11:10:00,14.85,14.9,14.84,14.89,295200.0,12.0727,12.1133,12.0645,12.1052,295200.0
2009-06-01 11:20:00,14.88,14.96,14.87,14.93,500000.0,12.0971,12.1621,12.0889,12.1377,500000.0
2009-06-01 11:30:00,14.93,14.94,14.84,14.85,244800.0,12.1377,12.1458,12.0645,12.0727,244800.0
2009-06-01 11:40:00,14.85,14.88,14.82,14.86,312800.0,12.0727,12.0971,12.0483,12.0808,312800.0
2009-06-01 11:50:00,14.86,14.96,14.85,14.95,306800.0,12.0808,12.1621,12.0727,12.154,306800.0
2009-06-01 12:00:00,14.95,14.95,14.87,14.93,205200.0,12.154,12.154,12.0889,12.1377,205200.0
2009-06-01 12:10:00,14.93,14.94,14.88,14.88,275600.0,12.1377,12.1458,12.0971,12.0971,275600.0
2009-06-01 12:20:00,14.88,14.93,14.88,14.93,175600.0,12.0971,12.1377,12.0971,12.1377,175600.0
2009-06-01 12:30:00,14.93,14.98,14.92,14.94,399200.0,12.1377,12.1784,12.1296,12.1458,399200.0
2009-06-01 12:40:00,14.94,14.98,14.94,14.94,226400.0,12.1458,12.1784,12.1458,12.1458,226400.0
2009-06-01 12:50:00,14.94,14.95,14.87,14.88,285200.0,12.1458,12.154,12.0889,12.0971,285200.0
2009-06-01 13:00:00,14.88,14.89,14.84,14.88,232000.0,12.0971,12.1052,12.0645,12.0971,232000.0
2009-06-01 13:10:00,14.88,14.89,14.85,14.86,236800.0,12.0971,12.1052,12.0727,12.0808,236800.0
2009-06-01 13:20:00,14.86,14.88,14.85,14.87,770000.0,12.0808,12.0971,12.0727,12.0889,770000.0
2009-06-01 13:30:00,14.87,14.9,14.87,14.89,162400.0,12.0889,12.1133,12.0889,12.1052,162400.0
2009-06-01 13:40:00,14.89,14.95,14.88,14.93,624800.0,12.1052,12.154,12.0971,12.1377,624800.0
2009-06-01 13:50:00,14.93,14.99,14.92,14.92,322000.0,12.1377,12.1865,12.1296,12.1296,322000.0
2009-06-01 14:00:00,14.92,14.97,14.88,14.9,231200.0,12.1296,12.1702,12.0971,12.1133,231200.0
2009-06-01 14:10:00,14.9,14.94,14.87,14.88,384800.0,12.1133,12.1458,12.0889,12.0971,384800.0
2009-06-01 14:20:00,14.89,14.94,14.88,14.9,173200.0,12.1052,12.1458,12.0971,12.1133,173200.0
2009-06-01 14:30:00,14.9,14.93,14.88,14.92,261600.0,12.1133,12.1377,12.0971,12.1296,261600.0
2009-06-01 14:40:00,14.92,14.93,14.88,14.9,364000.0,12.1296,12.1377,12.0971,12.1133,364000.0
2009-06-01 14:50:00,14.9,14.9,14.86,14.87,305600.0,12.1133,12.1133,12.0808,12.0889,305600.0
2009-06-01 15:00:00,14.87,14.9,14.83,14.86,364800.0,12.0889,12.1133,12.0564,12.0808,364800.0
2009-06-01 15:10:00,14.86,14.86,14.79,14.79,542400.0,12.0808,12.0808,12.0239,12.0239,542400.0
2009-06-01 15:20:00,14.79,14.86,14.79,14.84,594000.0,12.0239,12.0808,12.0239,12.0645,594000.0
2009-06-01 15:30:00,14.84,14.86,14.81,14.83,895600.0,12.0645,12.0808,12.0402,12.0564,895600.0
2009-06-01 15:40:00,14.83,14.87,14.79,14.84,1040800.0,12.0564,12.0889,12.0239,12.0645,1040800.0
2009-06-01 15:50:00,14.84,14.85,14.78,14.84,1429200.0,12.0645,12.0727,12.0158,12.0645,1429200.0
2009-06-02 09:30:00,14.75,14.83,14.69,14.8,1569200.0,11.9914,12.0564,11.9426,12.032,1569200.0
2009-06-02 09:40:00,14.8,14.81,14.7,14.72,420800.0,12.032,12.0402,11.9507,11.967,420800.0
2009-06-02 09:50:00,14.73,14.78,14.72,14.77,361600.0,11.9751,12.0158,11.967,12.0076,361600.0
2009-06-02 10:00:00,14.77,14.81,14.75,14.81,524800.0,12.0076,12.0402,11.9914,12.0402,524800.0
2009-06-02 10:10:00,14.81,14.81,14.71,14.72,230400.0,12.0402,12.0402,11.9589,11.967,230400.0
2009-06-02 10:20:00,14.72,14.78,14.71,14.75,385200.0,11.967,12.0158,11.9589,11.9914,385200.0
2009-06-02 10:30:00,14.75,14.76,14.73,14.76,223200.0,11.9914,11.9995,11.9751,11.9995,223200.0
2009-06-02 10:40:00,14.76,14.77,14.72,14.74,260800.0,11.9995,12.0076,11.967,11.9833,260800.0
2009-06-02 10:50:00,14.74,14.76,14.68,14.72,307600.0,11.9833,11.9995,11.9345,11.967,307600.0
2009-06-02 11:00:00,14.72,14.75,14.65,14.65,353600.0,11.967,11.9914,11.9101,11.9101,353600.0
2009-06-02 11:10:00,14.65,14.73,14.65,14.72,211200.0,11.9101,11.9751,11.9101,11.967,211200.0
2009-06-02 11:20:00,14.72,14.76,14.71,14.72,851600.0,11.967,11.9995,11.9589,11.967,851600.0
2009-06-02 11:30:00,14.72,14.72,14.63,14.63,678800.0,11.967,11.967,11.8938,11.8938,678800.0
2009-06-02 11:40:00,14.63,14.63,14.58,14.59,459200.0,11.8938,11.8938,11.8532,11.8613,459200.0
2009-06-02 11:50:00,14.58,14.69,14.58,14.65,331600.0,11.8532,11.9426,11.8532,11.9101,331600.0
2009-06-02 12:00:00,14.65,14.7,14.65,14.68,528800.0,11.9101,11.9507,11.9101,11.9345,528800.0
2009-06-02 12:10:00,14.69,14.71,14.68,14.7,134000.0,11.9426,11.9589,11.9345,11.9507,134000.0
2009-06-02 12:20:00,14.7,14.72,14.66,14.67,353200.0,11.9507,11.967,11.9182,11.9263,353200.0
2009-06-02 12:30:00,14.67,14.73,14.67,14.73,500800.0,11.9263,11.9751,11.9263,11.9751,500800.0
2009-06-02 12:40:00,14.73,14.73,14.7,14.71,123200.0,11.9751,11.9751,11.9507,11.9589,123200.0
2009-06-02 12:50:00,14.71,14.74,14.7,14.73,130000.0,11.9589,11.9833,11.9507,11.9751,130000.0
2009-06-02 13:00:00,14.72,14.75,14.72,14.74,184800.0,11.967,11.9914,11.967,11.9833,184800.0
2009-06-02 13:10:00,14.74,14.75,14.7,14.71,170800.0,11.9833,11.9914,11.9507,11.9589,170800.0
2009-06-02 13:20:00,14.72,14.75,14.7,14.72,147200.0,11.967,11.9914,11.9507,11.967,147200.0
2009-06-02 13:30:00,14.72,14.72,14.69,14.7,174400.0,11.967,11.967,11.9426,11.9507,174400.0
2009-06-02 13:40:00,14.7,14.72,14.68,14.68,312000.0,11.9507,11.967,11.9345,11.9345,312000.0
2009-06-02 13:50:00,14.68,14.71,14.65,14.68,301200.0,11.9345,11.9589,11.9101,11.9345,301200.0
2009-06-02 14:00:00,14.68,14.68,14.59,14.59,352800.0,11.9345,11.9345,11.8613,11.8613,352800.0
2009-06-02 14:10:00,14.59,14.63,14.59,14.62,458400.0,11.8613,11.8938,11.8613,11.8857,458400.0
2009-06-02 14:20:00,14.62,14.64,14.58,14.62,472800.0,11.8857,11.902,11.8532,11.8857,472800.0
2009-06-02 14:30:00,14.62,14.62,14.58,14.59,307200.0,11.8857,11.8857,11.8532,11.8613,307200.0
2009-06-02 14:40:00,14.59,14.63,14.57,14.59,705200.0,11.8613,11.8938,11.845,11.8613,705200.0
2009-06-02 14:50:00,14.59,14.61,14.57,14.58,325200.0,11.8613,11.8776,11.845,11.8532,325200.0
2009-06-02 15:00:00,14.58,14.61,14.56,14.58,556000.0,11.8532,11.8776,11.8369,11.8532,556000.0
2009-06-02 15:10:00,14.58,14.59,14.56,14.57,589600.0,11.8532,11.8613,11.8369,11.845,589600.0
2009-06-02 15:20:00,14.57,14.63,14.54,14.58,738800.0,11.845,11.8938,11.8207,11.8532,738800.0
2009-06-02 15:30:00,14.58,14.6,14.56,14.58,727200.0,11.8532,11.8694,11.8369,11.8532,727200.0
2009-06-02 15:40:00,14.59,14.6,14.54,14.55,783200.0,11.8613,11.8694,11.8207,11.8288,783200.0
2009-06-02 15:50:00,14.55,14.56,14.44,14.46,2390000.0,11.8288,11.8369,11.7394,11.7556,2390000.0
2009-06-03 09:30:00,14.45,14.45,14.22,14.37,762800.0,11.7475,11.7475,11.5605,11.6824,762800.0
2009-06-03 09:40:00,14.37,14.42,14.31,14.4,536000.0,11.6824,11.7231,11.6337,11.7068,536000.0
2009-06-03 09:50:00,14.41,14.47,14.29,14.3,492800.0,11.715,11.7637,11.6174,11.6255,492800.0
2009-06-03 10:00:00,14.3,14.3,14.2,14.27,580000.0,11.6255,11.6255,11.5442,11.6012,580000.0
2009-06-03 10:10:00,14.27,14.34,14.27,14.31,283600.0,11.6012,11.6581,11.6012,11.6337,283600.0
2009-06-03 10:20:00,14.31,14.41,14.31,14.4,302800.0,11.6337,11.715,11.6337,11.7068,302800.0
2009-06-03 10:30:00,14.41,14.43,14.37,14.42,338800.0,11.715,11.7312,11.6824,11.7231,338800.0
2009-06-03 10:40:00,14.42,14.44,14.38,14.43,285200.0,11.7231,11.7394,11.6906,11.7312,285200.0
2009-06-03 10:50:00,14.44,14.46,14.43,14.45,234400.0,11.7394,11.7556,11.7312,11.7475,234400.0
2009-06-03 11:00:00,14.45,14.49,14.41,14.46,342400.0,11.7475,11.78,11.715,11.7556,342400.0
2009-06-03 11:10:00,14.46,14.49,14.42,14.47,234400.0,11.7556,11.78,11.7231,11.7637,234400.0
2009-06-03 11:20:00,14.47,14.52,14.45,14.46,260400.0,11.7637,11.8044,11.7475,11.7556,260400.0
2009-06-03 11:30:00,14.46,14.47,14.43,14.47,201600.0,11.7556,11.7637,11.7312,11.7637,201600.0
2009-06-03 11:40:00,14.47,14.51,14.45,14.48,381200.0,11.7637,11.7963,11.7475,11.7719,381200.0
2009-06-03 11:50:00,14.48,14.49,14.44,14.47,194000.0,11.7719,11.78,11.7394,11.7637,194000.0
2009-06-03 12:00:00,14.47,14.47,14.42,14.44,166400.0,11.7637,11.7637,11.7231,11.7394,166400.0
2009-06-03 12:10:00,14.44,14.47,14.42,14.47,271200.0,11.7394,11.7637,11.7231,11.7637,271200.0
2009-06-03 12:20:00,14.47,14.47,14.4,14.44,238000.0,11.7637,11.7637,11.7068,11.7394,238000.0
2009-06-03 12:30:00,14.43,14.45,14.4,14.43,182000.0,11.7312,11.7475,11.7068,11.7312,182000.0
2009-06-03 12:40:00,14.43,14.48,14.43,14.48,126400.0,11.7312,11.7719,11.7312,11.7719,126400.0
2009-06-03 12:50:00,14.48,14.49,14.42,14.44,366000.0,11.7719,11.78,11.7231,11.7394,366000.0
2009-06-03 13:00:00,14.44,14.49,14.42,14.47,198000.0,11.7394,11.78,11.7231,11.7637,198000.0
2009-06-03 13:10:00,14.47,14.5,14.47,14.5,236000.0,11.7637,11.7881,11.7637,11.7881,236000.0
2009-06-03 13:20:00,14.49,14.5,14.43,14.45,486800.0,11.78,11.7881,11.7312,11.7475,486800.0
2009-06-03 13:30:00,14.44,14.49,14.44,14.49,646000.0,11.7394,11.78,11.7394,11.78,646000.0
2009-06-03 13:40:00,14.49,14.49,14.44,14.46,318800.0,11.78,11.78,11.7394,11.7556,318800.0
2009-06-03 13:50:00,14.46,14.48,14.45,14.47,226800.0,11.7556,11.7719,11.7475,11.7637,226800.0
2009-06-03 14:00:00,14.47,14.49,14.46,14.49,221600.0,11.7637,11.78,11.7556,11.78,221600.0
2009-06-03 14:10:00,14.49,14.55,14.49,14.53,292800.0,11.78,11.8288,11.78,11.8125,292800.0
2009-06-03 14:20:00,14.53,14.53,14.49,14.51,239600.0,11.8125,11.8125,11.78,11.7963,239600.0
2009-06-03 14:30:00,14.51,14.52,14.49,14.51,275200.0,11.7963,11.8044,11.78,11.7963,275200.0
2009-06-03 14:40:00,14.51,14.53,14.49,14.52,195200.0,11.7963,11.8125,11.78,11.8044,195200.0
2009-06-03 14:50:00,14.52,14.56,14.51,14.54,331200.0,11.8044,11.8369,11.7963,11.8207,331200.0
2009-06-03 15:00:00,14.54,14.54,14.51,14.53,357200.0,11.8207,11.8207,11.7963,11.8125,357200.0
2009-06-03 15:10:00,14.53,14.55,14.51,14.53,306400.0,11.8125,11.8288,11.7963,11.8125,306400.0
2009-06-03 15:20:00,14.53,14.53,14.49,14.5,298000.0,11.8125,11.8125,11.78,11.7881,298000.0
2009-06-03 15:30:00,14.5,14.52,14.45,14.46,406400.0,11.7881,11.8044,11.7475,11.7556,406400.0
2009-06-03 15:40:00,14.46,14.54,14.46,14.51,446000.0,11.7556,11.8207,11.7556,11.7963,446000.0
2009-06-03 15:50:00,14.51,14.56,14.47,14.55,751600.0,11.7963,11.8369,11.7637,11.8288,751600.0
2009-06-04 09:30:00,14.54,14.54,14.19,14.28,522800.0,11.872,11.872,11.5862,11.6597,522800.0
2009-06-04 09:40:00,14.28,14.3,14.17,14.21,529200.0,11.6597,11.6761,11.5699,11.6026,529200.0
2009-06-04 09:50:00,14.22,14.24,14.18,14.23,379200.0,11.6107,11.6271,11.5781,11.6189,379200.0
2009-06-04 10:00:00,14.23,14.26,14.21,14.21,410800.0,11.6189,11.6434,11.6026,11.6026,410800.0
2009-06-04 10:10:00,14.22,14.24,14.19,14.22,556000.0,11.6107,11.6271,11.5862,11.6107,556000.0
2009-06-04 10:20:00,14.21,14.28,14.2,14.23,550000.0,11.6026,11.6597,11.5944,11.6189,550000.0
2009-06-04 10:30:00,14.24,14.26,14.21,14.22,341600.0,11.6271,11.6434,11.6026,11.6107,341600.0
2009-06-04 10:40:00,14.22,14.27,14.21,14.24,245200.0,11.6107,11.6516,11.6026,11.6271,245200.0
2009-06-04 10:50:00,14.25,14.28,14.22,14.26,495600.0,11.6352,11.6597,11.6107,11.6434,495600.0
2009-06-04 11:00:00,14.26,14.27,14.22,14.22,204000.0,11.6434,11.6516,11.6107,11.6107,204000.0
2009-06-04 11:10:00,14.22,14.24,14.21,14.22,131200.0,11.6107,11.6271,11.6026,11.6107,131200.0
2009-06-04 11:20:00,14.22,14.24,14.19,14.24,301600.0,11.6107,11.6271,11.5862,11.6271,301600.0
2009-06-04 11:30:00,14.24,14.25,14.21,14.23,143600.0,11.6271,11.6352,11.6026,11.6189,143600.0
2009-06-04 11:40:00,14.23,14.24,14.17,14.19,348800.0,11.6189,11.6271,11.5699,11.5862,348800.0
2009-06-04 11:50:00,14.19,14.21,14.17,14.17,224000.0,11.5862,11.6026,11.5699,11.5699,224000.0
2009-06-04 12:00:00,14.17,14.21,14.16,14.19,207600.0,11.5699,11.6026,11.5617,11.5862,207600.0
2009-06-04 12:10:00,14.19,14.22,14.18,14.22,233600.0,11.5862,11.6107,11.5781,11.6107,233600.0
2009-06-04 12:20:00,14.22,14.28,14.21,14.26,377600.0,11.6107,11.6597,11.6026,11.6434,377600.0
2009-06-04 12:30:00,14.25,14.28,14.25,14.27,112000.0,11.6352,11.6597,11.6352,11.6516,112000.0
2009-06-04 12:40:00,14.27,14.31,14.26,14.27,144800.0,11.6516,11.6842,11.6434,11.6516,144800.0
2009-06-04 12:50:00,14.27,14.28,14.23,14.26,194800.0,11.6516,11.6597,11.6189,11.6434,194800.0
2009-06-04 13:00:00,14.24,14.26,14.24,14.25,171600.0,11.6271,11.6434,11.6271,11.6352,171600.0
2009-06-04 13:10:00,14.25,14.26,14.24,14.25,202800.0,11.6352,11.6434,11.6271,11.6352,202800.0
2009-06-04 13:20:00,14.25,14.28,14.25,14.26,192800.0,11.6352,11.6597,11.6352,11.6434,192800.0
2009-06-04 13:30:00,14.26,14.3,14.25,14.29,240000.0,11.6434,11.6761,11.6352,11.6679,240000.0
2009-06-04 13:40:00,14.29,14.3,14.27,14.28,266400.0,11.6679,11.6761,11.6516,11.6597,266400.0
2009-06-04 13:50:00,14.28,14.29,14.26,14.29,213200.0,11.6597,11.6679,11.6434,11.6679,213200.0
2009-06-04 14:00:00,14.29,14.31,14.26,14.31,312800.0,11.6679,11.6842,11.6434,11.6842,312800.0
2009-06-04 14:10:00,14.3,14.33,14.3,14.31,192000.0,11.6761,11.7005,11.6761,11.6842,192000.0
2009-06-04 14:20:00,14.31,14.33,14.3,14.31,290800.0,11.6842,11.7005,11.6761,11.6842,290800.0
2009-06-04 14:30:00,14.31,14.35,14.31,14.35,262800.0,11.6842,11.7169,11.6842,11.7169,262800.0
2009-06-04 14:40:00,14.35,14.37,14.33,14.35,388000.0,11.7169,11.7332,11.7005,11.7169,388000.0
2009-06-04 14:50:00,14.35,14.38,14.31,14.34,431200.0,11.7169,11.7414,11.6842,11.7087,431200.0
2009-06-04 15:00:00,14.33,14.35,14.29,14.31,338800.0,11.7005,11.7169,11.6679,11.6842,338800.0
2009-06-04 15:10:00,14.31,14.33,14.31,14.31,178400.0,11.6842,11.7005,11.6842,11.6842,178400.0
2009-06-04 15:20:00,14.32,14.34,14.31,14.33,322400.0,11.6924,11.7087,11.6842,11.7005,322400.0
2009-06-04 15:30:00,14.33,14.37,14.32,14.35,340800.0,11.7005,11.7332,11.6924,11.7169,340800.0
2009-06-04 15:40:00,14.36,14.41,14.34,14.36,498800.0,11.725,11.7659,11.7087,11.725,498800.0
2009-06-04 15:50:00,14.36,14.4,14.34,14.39,842000.0,11.725,11.7577,11.7087,11.7495,842000.0
2009-06-05 09:30:00,14.65,14.78,14.58,14.75,1176400.0,11.9618,12.068,11.9047,12.0435,1176400.0
2009-06-05 09:40:00,14.76,14.77,14.6,14.64,966800.0,12.0516,12.0598,11.921,11.9537,966800.0
2009-06-05 09:50:00,14.63,14.73,14.62,14.67,602800.0,11.9455,12.0272,11.9373,11.9782,602800.0
2009-06-05 10:00:00,14.68,14.71,14.56,14.56,747200.0,11.9863,12.0108,11.8883,11.8883,747200.0
2009-06-05 10:10:00,14.57,14.68,14.53,14.65,598800.0,11.8965,11.9863,11.8638,11.9618,598800.0
2009-06-05 10:20:00,14.65,14.7,14.64,14.65,388800.0,11.9618,12.0027,11.9537,11.9618,388800.0
2009-06-05 10:30:00,14.66,14.7,14.65,14.67,530800.0,11.97,12.0027,11.9618,11.9782,530800.0
2009-06-05 10:40:00,14.67,14.72,14.64,14.66,417200.0,11.9782,12.019,11.9537,11.97,417200.0
2009-06-05 10:50:00,14.66,14.69,14.58,14.69,474800.0,11.97,11.9945,11.9047,11.9945,474800.0
2009-06-05 11:00:00,14.69,14.74,14.69,14.73,368400.0,11.9945,12.0353,11.9945,12.0272,368400.0
2009-06-05 11:10:00,14.73,14.75,14.7,14.75,506400.0,12.0272,12.0435,12.0027,12.0435,506400.0
2009-06-05 11:20:00,14.75,14.76,14.71,14.71,519600.0,12.0435,12.0516,12.0108,12.0108,519600.0
2009-06-05 11:30:00,14.71,14.72,14.64,14.7,380400.0,12.0108,12.019,11.9537,12.0027,380400.0
2009-06-05 11:40:00,14.7,14.73,14.65,14.71,467600.0,12.0027,12.0272,11.9618,12.0108,467600.0
2009-06-05 11:50:00,14.71,14.74,14.67,14.74,263600.0,12.0108,12.0353,11.9782,12.0353,263600.0
2009-06-05 12:00:00,14.73,14.75,14.69,14.71,348800.0,12.0272,12.0435,11.9945,12.0108,348800.0
2009-06-05 12:10:00,14.71,14.72,14.67,14.69,264800.0,12.0108,12.019,11.9782,11.9945,264800.0
2009-06-05 12:20:00,14.69,14.72,14.68,14.7,292000.0,11.9945,12.019,11.9863,12.0027,292000.0
2009-06-05 12:30:00,14.71,14.71,14.67,14.71,262000.0,12.0108,12.0108,11.9782,12.0108,262000.0
2009-06-05 12:40:00,14.71,14.71,14.67,14.68,158800.0,12.0108,12.0108,11.9782,11.9863,158800.0
2009-06-05 12:50:00,14.68,14.7,14.66,14.69,197600.0,11.9863,12.0027,11.97,11.9945,197600.0
2009-06-05 13:00:00,14.69,14.7,14.68,14.68,311600.0,11.9945,12.0027,11.9863,11.9863,311600.0
2009-06-05 13:10:00,14.68,14.69,14.65,14.65,191600.0,11.9863,11.9945,11.9618,11.9618,191600.0
2009-06-05 13:20:00,14.65,14.65,14.6,14.65,173600.0,11.9618,11.9618,11.921,11.9618,173600.0
2009-06-05 13:30:00,14.65,14.68,14.63,14.67,122800.0,11.9618,11.9863,11.9455,11.9782,122800.0
2009-06-05 13:40:00,14.67,14.69,14.66,14.67,238000.0,11.9782,11.9945,11.97,11.9782,238000.0
2009-06-05 13:50:00,14.67,14.68,14.61,14.63,262800.0,11.9782,11.9863,11.9292,11.9455,262800.0
2009-06-05 14:00:00,14.63,14.65,14.55,14.55,250000.0,11.9455,11.9618,11.8802,11.8802,250000.0
2009-06-05 14:10:00,14.55,14.59,14.51,14.53,319600.0,11.8802,11.9128,11.8475,11.8638,319600.0
2009-06-05 14:20:00,14.53,14.55,14.5,14.54,149600.0,11.8638,11.8802,11.8394,11.872,149600.0
2009-06-05 14:30:00,14.54,14.55,14.49,14.53,255200.0,11.872,11.8802,11.8312,11.8638,255200.0
2009-06-05 14:40:00,14.54,14.56,14.52,14.54,178000.0,11.872,11.8883,11.8557,11.872,178000.0
2009-06-05 14:50:00,14.54,14.55,14.52,14.53,356400.0,11.872,11.8802,11.8557,11.8638,356400.0
2009-06-05 15:00:00,14.53,14.58,14.5,14.53,328000.0,11.8638,11.9047,11.8394,11.8638,328000.0
2009-06-05 15:10:00,14.54,14.56,14.5,14.51,420800.0,11.872,11.8883,11.8394,11.8475,420800.0
2009-06-05 15:20:00,14.51,14.56,14.51,14.52,272800.0,11.8475,11.8883,11.8475,11.8557,272800.0
2009-06-05 15:30:00,14.52,14.6,14.52,14.59,390800.0,11.8557,11.921,11.8557,11.9128,390800.0
2009-06-05 15:40:00,14.6,14.63,14.55,14.56,618800.0,11.921,11.9455,11.8802,11.8883,618800.0
2009-06-05 15:50:00,14.56,14.58,14.54,14.57,821600.0,11.8883,11.9047,11.872,11.8965,821600.0
2009-06-08 09:30:00,14.53,14.54,14.34,14.41,430800.0,11.8638,11.872,11.7087,11.7659,430800.0
2009-06-08 09:40:00,14.41,14.46,14.32,14.35,330800.0,11.7659,11.8067,11.6924,11.7169,330800.0
2009-06-08 09:50:00,14.35,14.38,14.33,14.36,169600.0,11.7169,11.7414,11.7005,11.725,169600.0
2009-06-08 10:00:00,14.36,14.4,14.32,14.36,480800.0,11.725,11.7577,11.6924,11.725,480800.0
2009-06-08 10:10:00,14.36,14.38,14.32,14.35,214400.0,11.725,11.7414,11.6924,11.7169,214400.0
2009-06-08 10:20:00,14.35,14.4,14.33,14.39,252800.0,11.7169,11.7577,11.7005,11.7495,252800.0
2009-06-08 10:30:00,14.4,14.47,14.39,14.47,210800.0,11.7577,11.8149,11.7495,11.8149,210800.0
2009-06-08 10:40:00,14.48,14.49,14.39,14.4,798000.0,11.823,11.8312,11.7495,11.7577,798000.0
2009-06-08 10:50:00,14.4,14.44,14.38,14.4,138800.0,11.7577,11.7904,11.7414,11.7577,138800.0
2009-06-08 11:00:00,14.39,14.42,14.37,14.37,324000.0,11.7495,11.774,11.7332,11.7332,324000.0
2009-06-08 11:10:00,14.37,14.43,14.36,14.41,204800.0,11.7332,11.7822,11.725,11.7659,204800.0
2009-06-08 11:20:00,14.4,14.43,14.35,14.36,239600.0,11.7577,11.7822,11.7169,11.725,239600.0
2009-06-08 11:30:00,14.37,14.4,14.34,14.4,118400.0,11.7332,11.7577,11.7087,11.7577,118400.0
2009-06-08 11:40:00,14.39,14.41,14.36,14.37,140000.0,11.7495,11.7659,11.725,11.7332,140000.0
2009-06-08 11:50:00,14.37,14.38,14.32,14.38,170400.0,11.7332,11.7414,11.6924,11.7414,170400.0
2009-06-08 12:00:00,14.38,14.4,14.37,14.4,124800.0,11.7414,11.7577,11.7332,11.7577,124800.0
2009-06-08 12:10:00,14.4,14.4,14.37,14.38,112800.0,11.7577,11.7577,11.7332,11.7414,112800.0
2009-06-08 12:20:00,14.38,14.4,14.38,14.38,171200.0,11.7414,11.7577,11.7414,11.7414,171200.0
2009-06-08 12:30:00,14.38,14.4,14.34,14.38,147600.0,11.7414,11.7577,11.7087,11.7414,147600.0
2009-06-08 12:40:00,14.38,14.42,14.37,14.41,230000.0,11.7414,11.774,11.7332,11.7659,230000.0
2009-06-08 12:50:00,14.41,14.45,14.4,14.43,208000.0,11.7659,11.7985,11.7577,11.7822,208000.0
2009-06-08 13:00:00,14.43,14.45,14.4,14.44,134400.0,11.7822,11.7985,11.7577,11.7904,134400.0
2009-06-08 13:10:00,14.43,14.44,14.4,14.42,83600.0,11.7822,11.7904,11.7577,11.774,83600.0
2009-06-08 13:20:00,14.42,14.44,14.4,14.43,76400.0,11.774,11.7904,11.7577,11.7822,76400.0
2009-06-08 13:30:00,14.43,14.45,14.42,14.44,79200.0,11.7822,11.7985,11.774,11.7904,79200.0
2009-06-08 13:40:00,14.43,14.48,14.42,14.45,244800.0,11.7822,11.823,11.774,11.7985,244800.0
2009-06-08 13:50:00,14.45,14.46,14.41,14.44,68400.0,11.7985,11.8067,11.7659,11.7904,68400.0
2009-06-08 14:00:00,14.45,14.46,14.42,14.43,168400.0,11.7985,11.8067,11.774,11.7822,168400.0
2009-06-08 14:10:00,14.44,14.44,14.42,14.43,164000.0,11.7904,11.7904,11.774,11.7822,164000.0
2009-06-08 14:20:00,14.43,14.44,14.38,14.42,280800.0,11.7822,11.7904,11.7414,11.774,280800.0
2009-06-08 14:30:00,14.42,14.45,14.4,14.43,260000.0,11.774,11.7985,11.7577,11.7822,260000.0
2009-06-08 14:40:00,14.42,14.44,14.4,14.44,183200.0,11.774,11.7904,11.7577,11.7904,183200.0
2009-06-08 14:50:00,14.44,14.46,14.41,14.42,140000.0,11.7904,11.8067,11.7659,11.774,140000.0
2009-06-08 15:00:00,14.42,14.49,14.42,14.48,198400.0,11.774,11.8312,11.774,11.823,198400.0
2009-06-08 15:10:00,14.48,14.54,14.46,14.53,255600.0,11.823,11.872,11.8067,11.8638,255600.0
2009-06-08 15:20:00,14.53,14.62,14.53,14.55,354800.0,11.8638,11.9373,11.8638,11.8802,354800.0
2009-06-08 15:30:00,14.55,14.65,14.55,14.57,644800.0,11.8802,11.9618,11.8802,11.8965,644800.0
2009-06-08 15:40:00,14.57,14.58,14.54,14.56,514000.0,11.8965,11.9047,11.872,11.8883,514000.0
2009-06-08 15:50:00,14.56,14.59,14.51,14.51,742000.0,11.8883,11.9128,11.8475,11.8475,742000.0
2009-06-09 09:30:00,14.5,14.69,14.46,14.58,410400.0,11.8394,11.9945,11.8067,11.9047,410400.0
2009-06-09 09:40:00,14.59,14.6,14.55,14.6,307600.0,11.9128,11.921,11.8802,11.921,307600.0
2009-06-09 09:50:00,14.6,14.64,14.54,14.54,162800.0,11.921,11.9537,11.872,11.872,162800.0
2009-06-09 10:00:00,14.54,14.55,14.44,14.46,294400.0,11.872,11.8802,11.7904,11.8067,294400.0
2009-06-09 10:10:00,14.46,14.51,14.45,14.49,190000.0,11.8067,11.8475,11.7985,11.8312,190000.0
2009-06-09 10:20:00,14.49,14.49,14.41,14.42,237600.0,11.8312,11.8312,11.7659,11.774,237600.0
2009-06-09 10:30:00,14.42,14.47,14.42,14.46,191200.0,11.774,11.8149,11.774,11.8067,191200.0
2009-06-09 10:40:00,14.47,14.51,14.44,14.46,208400.0,11.8149,11.8475,11.7904,11.8067,208400.0
2009-06-09 10:50:00,14.46,14.49,14.45,14.47,133200.0,11.8067,11.8312,11.7985,11.8149,133200.0
2009-06-09 11:00:00,14.47,14.54,14.44,14.52,240000.0,11.8149,11.872,11.7904,11.8557,240000.0
2009-06-09 11:10:00,14.51,14.52,14.49,14.5,143600.0,11.8475,11.8557,11.8312,11.8394,143600.0
2009-06-09 11:20:00,14.49,14.49,14.47,14.49,143200.0,11.8312,11.8312,11.8149,11.8312,143200.0
2009-06-09 11:30:00,14.49,14.51,14.49,14.5,258800.0,11.8312,11.8475,11.8312,11.8394,258800.0
2009-06-09 11:40:00,14.5,14.51,14.48,14.51,149200.0,11.8394,11.8475,11.823,11.8475,149200.0
2009-06-09 11:50:00,14.5,14.56,14.49,14.56,231600.0,11.8394,11.8883,11.8312,11.8883,231600.0
2009-06-09 12:00:00,14.56,14.6,14.52,14.57,364400.0,11.8883,11.921,11.8557,11.8965,364400.0
2009-06-09 12:10:00,14.56,14.61,14.56,14.58,316800.0,11.8883,11.9292,11.8883,11.9047,316800.0
2009-06-09 12:20:00,14.58,14.62,14.58,14.61,224800.0,11.9047,11.9373,11.9047,11.9292,224800.0
2009-06-09 12:30:00,14.61,14.63,14.6,14.61,233600.0,11.9292,11.9455,11.921,11.9292,233600.0
2009-06-09 12:40:00,14.61,14.62,14.58,14.61,224000.0,11.9292,11.9373,11.9047,11.9292,224000.0
2009-06-09 12:50:00,14.6,14.62,14.58,14.59,168400.0,11.921,11.9373,11.9047,11.9128,168400.0
2009-06-09 13:00:00,14.59,14.64,14.59,14.61,130400.0,11.9128,11.9537,11.9128,11.9292,130400.0
2009-06-09 13:10:00,14.61,14.61,14.56,14.57,233600.0,11.9292,11.9292,11.8883,11.8965,233600.0
2009-06-09 13:20:00,14.58,14.61,14.56,14.61,204000.0,11.9047,11.9292,11.8883,11.9292,204000.0
2009-06-09 13:30:00,14.61,14.64,14.59,14.63,275600.0,11.9292,11.9537,11.9128,11.9455,275600.0
2009-06-09 13:40:00,14.63,14.65,14.63,14.63,126800.0,11.9455,11.9618,11.9455,11.9455,126800.0
2009-06-09 13:50:00,14.63,14.68,14.63,14.68,156000.0,11.9455,11.9863,11.9455,11.9863,156000.0
2009-06-09 14:00:00,14.67,14.68,14.66,14.67,142000.0,11.9782,11.9863,11.97,11.9782,142000.0
2009-06-09 14:10:00,14.67,14.74,14.66,14.73,299600.0,11.9782,12.0353,11.97,12.0272,299600.0
2009-06-09 14:20:00,14.73,14.73,14.69,14.71,281600.0,12.0272,12.0272,11.9945,12.0108,281600.0
2009-06-09 14:30:00,14.7,14.72,14.69,14.69,240400.0,12.0027,12.019,11.9945,11.9945,240400.0
2009-06-09 14:40:00,14.69,14.73,14.68,14.69,268800.0,11.9945,12.0272,11.9863,11.9945,268800.0
2009-06-09 14:50:00,14.69,14.71,14.67,14.71,132800.0,11.9945,12.0108,11.9782,12.0108,132800.0
2009-06-09 15:00:00,14.71,14.72,14.67,14.69,196800.0,12.0108,12.019,11.9782,11.9945,196800.0
2009-06-09 15:10:00,14.69,14.72,14.66,14.71,280400.0,11.9945,12.019,11.97,12.0108,280400.0
2009-06-09 15:20:00,14.71,14.71,14.67,14.7,157600.0,12.0108,12.0108,11.9782,12.0027,157600.0
2009-06-09 15:30:00,14.69,14.73,14.67,14.68,330400.0,11.9945,12.0272,11.9782,11.9863,330400.0
2009-06-09 15:40:00,14.68,14.72,14.65,14.69,438400.0,11.9863,12.019,11.9618,11.9945,438400.0
2009-06-09 15:50:00,14.69,14.7,14.65,14.66,569600.0,11.9945,12.0027,11.9618,11.97,569600.0
2009-06-10 09:30:00,14.72,14.77,14.56,14.61,1060000.0,12.019,12.0598,11.8883,11.9292,1060000.0
2009-06-10 09:40:00,14.6,14.63,14.55,14.59,504000.0,11.921,11.9455,11.8802,11.9128,504000.0
2009-06-10 09:50:00,14.59,14.59,14.5,14.58,568800.0,11.9128,11.9128,11.8394,11.9047,568800.0
2009-06-10 10:00:00,14.58,14.58,14.4,14.5,653200.0,11.9047,11.9047,11.7577,11.8394,653200.0
2009-06-10 10:10:00,14.49,14.52,14.36,14.4,426000.0,11.8312,11.8557,11.725,11.7577,426000.0
2009-06-10 10:20:00,14.4,14.49,14.4,14.47,607600.0,11.7577,11.8312,11.7577,11.8149,607600.0
2009-06-10 10:30:00,14.46,14.49,14.4,14.41,758800.0,11.8067,11.8312,11.7577,11.7659,758800.0
2009-06-10 10:40:00,14.41,14.41,14.29,14.29,996000.0,11.7659,11.7659,11.6679,11.6679,996000.0
2009-06-10 10:50:00,14.29,14.31,14.25,14.31,735600.0,11.6679,11.6842,11.6352,11.6842,735600.0
2009-06-10 11:00:00,14.31,14.31,14.26,14.26,347600.0,11.6842,11.6842,11.6434,11.6434,347600.0
2009-06-10 11:10:00,14.26,14.28,14.2,14.23,524800.0,11.6434,11.6597,11.5944,11.6189,524800.0
2009-06-10 11:20:00,14.23,14.29,14.21,14.24,376000.0,11.6189,11.6679,11.6026,11.6271,376000.0
2009-06-10 11:30:00,14.24,14.26,14.23,14.25,349200.0,11.6271,11.6434,11.6189,11.6352,349200.0
2009-06-10 11:40:00,14.25,14.26,14.24,14.25,208000.0,11.6352,11.6434,11.6271,11.6352,208000.0
2009-06-10 11:50:00,14.25,14.25,14.22,14.24,261600.0,11.6352,11.6352,11.6107,11.6271,261600.0
2009-06-10 12:00:00,14.24,14.25,14.24,14.25,189200.0,11.6271,11.6352,11.6271,11.6352,189200.0
2009-06-10 12:10:00,14.25,14.25,14.22,14.24,364800.0,11.6352,11.6352,11.6107,11.6271,364800.0
2009-06-10 12:20:00,14.24,14.25,14.21,14.24,425600.0,11.6271,11.6352,11.6026,11.6271,425600.0
2009-06-10 12:30:00,14.24,14.24,14.21,14.22,182800.0,11.6271,11.6271,11.6026,11.6107,182800.0
2009-06-10 12:40:00,14.22,14.24,14.21,14.22,162800.0,11.6107,11.6271,11.6026,11.6107,162800.0
2009-06-10 12:50:00,14.22,14.22,14.21,14.22,570400.0,11.6107,11.6107,11.6026,11.6107,570400.0
2009-06-10 13:00:00,14.22,14.22,14.16,14.18,705600.0,11.6107,11.6107,11.5617,11.5781,705600.0
2009-06-10 13:10:00,14.18,14.19,14.11,14.12,456400.0,11.5781,11.5862,11.5209,11.5291,456400.0
2009-06-10 13:20:00,14.12,14.16,14.06,14.09,1284400.0,11.5291,11.5617,11.4801,11.5046,1284400.0
2009-06-10 13:30:00,14.09,14.12,14.08,14.12,440000.0,11.5046,11.5291,11.4964,11.5291,440000.0
2009-06-10 13:40:00,14.12,14.13,14.11,14.12,513200.0,11.5291,11.5372,11.5209,11.5291,513200.0
2009-06-10 13:50:00,14.12,14.14,14.11,14.14,724000.0,11.5291,11.5454,11.5209,11.5454,724000.0
2009-06-10 14:00:00,14.14,14.18,14.12,14.17,706000.0,11.5454,11.5781,11.5291,11.5699,706000.0
2009-06-10 14:10:00,14.18,14.19,14.15,14.18,902400.0,11.5781,11.5862,11.5536,11.5781,902400.0
2009-06-10 14:20:00,14.18,14.19,14.14,14.16,730800.0,11.5781,11.5862,11.5454,11.5617,730800.0
2009-06-10 14:30:00,14.16,14.2,14.12,14.15,491600.0,11.5617,11.5944,11.5291,11.5536,491600.0
2009-06-10 14:40:00,14.15,14.2,14.14,14.19,377600.0,11.5536,11.5944,11.5454,11.5862,377600.0
2009-06-10 14:50:00,14.19,14.24,14.17,14.18,670400.0,11.5862,11.6271,11.5699,11.5781,670400.0
2009-06-10 15:00:00,14.17,14.19,14.15,14.17,442800.0,11.5699,11.5862,11.5536,11.5699,442800.0
2009-06-10 15:10:00,14.17,14.2,14.17,14.19,542800.0,11.5699,11.5944,11.5699,11.5862,542800.0
2009-06-10 15:20:00,14.19,14.23,14.19,14.22,627600.0,11.5862,11.6189,11.5862,11.6107,627600.0
2009-06-10 15:30:00,14.22,14.26,14.22,14.24,801600.0,11.6107,11.6434,11.6107,11.6271,801600.0
2009-06-10 15:40:00,14.24,14.26,14.22,14.23,1010000.0,11.6271,11.6434,11.6107,11.6189,1010000.0
2009-06-10 15:50:00,14.23,14.26,14.2,14.26,1116400.0,11.6189,11.6434,11.5944,11.6434,1116400.0
2009-06-11 09:30:00,14.29,14.46,14.26,14.38,551600.0,11.6679,11.8067,11.6434,11.7414,551600.0
2009-06-11 09:40:00,14.38,14.47,14.32,14.4,538800.0,11.7414,11.8149,11.6924,11.7577,538800.0
2009-06-11 09:50:00,14.4,14.4,14.34,14.38,238400.0,11.7577,11.7577,11.7087,11.7414,238400.0
2009-06-11 10:00:00,14.38,14.41,14.36,14.37,588400.0,11.7414,11.7659,11.725,11.7332,588400.0
2009-06-11 10:10:00,14.37,14.47,14.35,14.39,568400.0,11.7332,11.8149,11.7169,11.7495,568400.0
2009-06-11 10:20:00,14.39,14.4,14.35,14.37,320000.0,11.7495,11.7577,11.7169,11.7332,320000.0
2009-06-11 10:30:00,14.37,14.39,14.33,14.37,199200.0,11.7332,11.7495,11.7005,11.7332,199200.0
2009-06-11 10:40:00,14.37,14.42,14.35,14.41,228000.0,11.7332,11.774,11.7169,11.7659,228000.0
2009-06-11 10:50:00,14.41,14.42,14.35,14.37,277600.0,11.7659,11.774,11.7169,11.7332,277600.0
2009-06-11 11:00:00,14.37,14.38,14.33,14.34,225600.0,11.7332,11.7414,11.7005,11.7087,225600.0
2009-06-11 11:10:00,14.35,14.37,14.31,14.37,374800.0,11.7169,11.7332,11.6842,11.7332,374800.0
2009-06-11 11:20:00,14.37,14.37,14.34,14.35,232000.0,11.7332,11.7332,11.7087,11.7169,232000.0
2009-06-11 11:30:00,14.35,14.35,14.29,14.32,266800.0,11.7169,11.7169,11.6679,11.6924,266800.0
2009-06-11 11:40:00,14.32,14.34,14.28,14.33,172000.0,11.6924,11.7087,11.6597,11.7005,172000.0
2009-06-11 11:50:00,14.32,14.35,14.31,14.31,194800.0,11.6924,11.7169,11.6842,11.6842,194800.0
2009-06-11 12:00:00,14.31,14.31,14.25,14.26,168800.0,11.6842,11.6842,11.6352,11.6434,168800.0
2009-06-11 12:10:00,14.26,14.28,14.23,14.25,289600.0,11.6434,11.6597,11.6189,11.6352,289600.0
2009-06-11 12:20:00,14.25,14.29,14.24,14.24,562000.0,11.6352,11.6679,11.6271,11.6271,562000.0
2009-06-11 12:30:00,14.24,14.25,14.22,14.23,213200.0,11.6271,11.6352,11.6107,11.6189,213200.0
2009-06-11 12:40:00,14.23,14.26,14.22,14.24,254400.0,11.6189,11.6434,11.6107,11.6271,254400.0
2009-06-11 12:50:00,14.24,14.27,14.22,14.24,470400.0,11.6271,11.6516,11.6107,11.6271,470400.0
2009-06-11 13:00:00,14.24,14.29,14.22,14.23,334000.0,11.6271,11.6679,11.6107,11.6189,334000.0
2009-06-11 13:10:00,14.23,14.24,14.21,14.22,289600.0,11.6189,11.6271,11.6026,11.6107,289600.0
2009-06-11 13:20:00,14.22,14.27,14.22,14.25,402800.0,11.6107,11.6516,11.6107,11.6352,402800.0
2009-06-11 13:30:00,14.25,14.26,14.23,14.23,363200.0,11.6352,11.6434,11.6189,11.6189,363200.0
2009-06-11 13:40:00,14.23,14.23,14.19,14.21,282000.0,11.6189,11.6189,11.5862,11.6026,282000.0
2009-06-11 13:50:00,14.21,14.22,14.18,14.19,229200.0,11.6026,11.6107,11.5781,11.5862,229200.0
2009-06-11 14:00:00,14.19,14.22,14.18,14.19,267600.0,11.5862,11.6107,11.5781,11.5862,267600.0
2009-06-11 14:10:00,14.19,14.23,14.19,14.23,368800.0,11.5862,11.6189,11.5862,11.6189,368800.0
2009-06-11 14:20:00,14.24,14.24,14.2,14.21,173600.0,11.6271,11.6271,11.5944,11.6026,173600.0
2009-06-11 14:30:00,14.21,14.23,14.16,14.17,316400.0,11.6026,11.6189,11.5617,11.5699,316400.0
2009-06-11 14:40:00,14.18,14.21,14.17,14.19,197600.0,11.5781,11.6026,11.5699,11.5862,197600.0
2009-06-11 14:50:00,14.19,14.24,14.18,14.22,385200.0,11.5862,11.6271,11.5781,11.6107,385200.0
2009-06-11 15:00:00,14.22,14.25,14.2,14.22,371600.0,11.6107,11.6352,11.5944,11.6107,371600.0
2009-06-11 15:10:00,14.22,14.25,14.2,14.21,483200.0,11.6107,11.6352,11.5944,11.6026,483200.0
2009-06-11 15:20:00,14.21,14.24,14.18,14.18,376400.0,11.6026,11.6271,11.5781,11.5781,376400.0
2009-06-11 15:30:00,14.19,14.22,14.14,14.22,650800.0,11.5862,11.6107,11.5454,11.6107,650800.0
2009-06-11 15:40:00,14.22,14.23,14.19,14.21,934800.0,11.6107,11.6189,11.5862,11.6026,934800.0
2009-06-11 15:50:00,14.21,14.22,14.16,14.16,1192400.0,11.6026,11.6107,11.5617,11.5617,1192400.0
2009-06-12 09:30:00,14.11,14.25,14.11,14.13,841600.0,11.5209,11.6352,11.5209,11.5372,841600.0
2009-06-12 09:40:00,14.14,14.19,14.1,14.15,491200.0,11.5454,11.5862,11.5128,11.5536,491200.0
2009-06-12 09:50:00,14.15,14.19,14.08,14.13,564400.0,11.5536,11.5862,11.4964,11.5372,564400.0
2009-06-12 10:00:00,14.13,14.13,14.04,14.04,704800.0,11.5372,11.5372,11.4638,11.4638,704800.0
2009-06-12 10:10:00,14.04,14.09,14.04,14.05,441600.0,11.4638,11.5046,11.4638,11.4719,441600.0
2009-06-12 10:20:00,14.05,14.07,13.93,13.94,552000.0,11.4719,11.4883,11.3739,11.3821,552000.0
2009-06-12 10:30:00,13.93,14.0,13.91,13.99,563600.0,11.3739,11.4311,11.3576,11.4229,563600.0
2009-06-12 10:40:00,13.99,14.06,13.98,14.02,323600.0,11.4229,11.4801,11.4148,11.4474,323600.0
2009-06-12 10:50:00,14.02,14.07,13.99,14.0,293200.0,11.4474,11.4883,11.4229,11.4311,293200.0
2009-06-12 11:00:00,14.0,14.02,13.96,14.0,511200.0,11.4311,11.4474,11.3984,11.4311,511200.0
2009-06-12 11:10:00,13.99,14.01,13.95,13.99,302800.0,11.4229,11.4393,11.3903,11.4229,302800.0
2009-06-12 11:20:00,13.99,14.01,13.97,13.97,458400.0,11.4229,11.4393,11.4066,11.4066,458400.0
2009-06-12 11:30:00,13.97,13.99,13.96,13.99,227200.0,11.4066,11.4229,11.3984,11.4229,227200.0
2009-06-12 11:40:00,13.99,14.0,13.95,13.98,336000.0,11.4229,11.4311,11.3903,11.4148,336000.0
2009-06-12 11:50:00,13.97,14.01,13.97,13.98,450000.0,11.4066,11.4393,11.4066,11.4148,450000.0
2009-06-12 12:00:00,13.98,14.01,13.98,13.99,198000.0,11.4148,11.4393,11.4148,11.4229,198000.0
2009-06-12 12:10:00,13.99,14.0,13.97,13.99,144000.0,11.4229,11.4311,11.4066,11.4229,144000.0
2009-06-12 12:20:00,13.98,14.01,13.97,13.99,210400.0,11.4148,11.4393,11.4066,11.4229,210400.0
2009-06-12 12:30:00,13.99,14.01,13.99,14.0,238400.0,11.4229,11.4393,11.4229,11.4311,238400.0
2009-06-12 12:40:00,14.0,14.02,13.99,14.0,104000.0,11.4311,11.4474,11.4229,11.4311,104000.0
2009-06-12 12:50:00,14.0,14.02,13.98,14.01,222800.0,11.4311,11.4474,11.4148,11.4393,222800.0
2009-06-12 13:00:00,14.01,14.05,14.01,14.03,302400.0,11.4393,11.4719,11.4393,11.4556,302400.0
2009-06-12 13:10:00,14.02,14.05,14.01,14.03,196800.0,11.4474,11.4719,11.4393,11.4556,196800.0
2009-06-12 13:20:00,14.03,14.05,14.0,14.0,175600.0,11.4556,11.4719,11.4311,11.4311,175600.0
2009-06-12 13:30:00,14.01,14.04,14.01,14.04,108400.0,11.4393,11.4638,11.4393,11.4638,108400.0
2009-06-12 13:40:00,14.04,14.04,14.01,14.02,226800.0,11.4638,11.4638,11.4393,11.4474,226800.0
2009-06-12 13:50:00,14.02,14.03,14.0,14.02,282400.0,11.4474,11.4556,11.4311,11.4474,282400.0
2009-06-12 14:00:00,14.02,14.03,13.99,14.01,177200.0,11.4474,11.4556,11.4229,11.4393,177200.0
2009-06-12 14:10:00,14.0,14.02,13.99,14.02,178000.0,11.4311,11.4474,11.4229,11.4474,178000.0
2009-06-12 14:20:00,14.02,14.03,13.99,14.01,226000.0,11.4474,11.4556,11.4229,11.4393,226000.0
2009-06-12 14:30:00,14.01,14.04,14.01,14.03,191600.0,11.4393,11.4638,11.4393,11.4556,191600.0
2009-06-12 14:40:00,14.04,14.1,14.03,14.06,410000.0,11.4638,11.5128,11.4556,11.4801,410000.0
2009-06-12 14:50:00,14.06,14.06,14.04,14.04,272400.0,11.4801,11.4801,11.4638,11.4638,272400.0
2009-06-12 15:00:00,14.05,14.07,14.05,14.05,300800.0,11.4719,11.4883,11.4719,11.4719,300800.0
2009-06-12 15:10:00,14.05,14.08,14.05,14.06,659600.0,11.4719,11.4964,11.4719,11.4801,659600.0
2009-06-12 15:20:00,14.06,14.09,14.06,14.08,543200.0,11.4801,11.5046,11.4801,11.4964,543200.0
2009-06-12 15:30:00,14.08,14.1,14.06,14.06,754400.0,11.4964,11.5128,11.4801,11.4801,754400.0
2009-06-12 15:40:00,14.06,14.07,14.04,14.07,681600.0,11.4801,11.4883,11.4638,11.4883,681600.0
2009-06-12 15:50:00,14.07,14.15,14.06,14.14,1078800.0,11.4883,11.5536,11.4801,11.5454,1078800.0
2009-06-15 09:30:00,14.1,14.12,13.9,14.02,505200.0,11.5128,11.5291,11.3494,11.4474,505200.0
2009-06-15 09:40:00,14.01,14.02,13.9,13.9,717200.0,11.4393,11.4474,11.3494,11.3494,717200.0
2009-06-15 09:50:00,13.9,14.01,13.89,14.01,366000.0,11.3494,11.4393,11.3413,11.4393,366000.0
2009-06-15 10:00:00,14.0,14.01,13.97,14.01,194400.0,11.4311,11.4393,11.4066,11.4393,194400.0
2009-06-15 10:10:00,14.01,14.02,13.98,14.0,328400.0,11.4393,11.4474,11.4148,11.4311,328400.0
2009-06-15 10:20:00,14.0,14.05,13.98,13.99,208400.0,11.4311,11.4719,11.4148,11.4229,208400.0
2009-06-15 10:30:00,14.0,14.01,13.95,13.95,410800.0,11.4311,11.4393,11.3903,11.3903,410800.0
2009-06-15 10:40:00,13.96,13.98,13.93,13.98,179600.0,11.3984,11.4148,11.3739,11.4148,179600.0
2009-06-15 10:50:00,13.99,14.02,13.97,14.0,186800.0,11.4229,11.4474,11.4066,11.4311,186800.0
2009-06-15 11:00:00,14.01,14.02,13.98,14.0,292800.0,11.4393,11.4474,11.4148,11.4311,292800.0
2009-06-15 11:10:00,14.0,14.02,13.98,14.0,206800.0,11.4311,11.4474,11.4148,11.4311,206800.0
2009-06-15 11:20:00,14.0,14.04,13.96,14.04,250000.0,11.4311,11.4638,11.3984,11.4638,250000.0
2009-06-15 11:30:00,14.04,14.05,14.01,14.05,393200.0,11.4638,11.4719,11.4393,11.4719,393200.0
2009-06-15 11:40:00,14.05,14.06,14.03,14.05,195600.0,11.4719,11.4801,11.4556,11.4719,195600.0
2009-06-15 11:50:00,14.05,14.06,14.01,14.01,207600.0,11.4719,11.4801,11.4393,11.4393,207600.0
2009-06-15 12:00:00,14.01,14.02,13.97,13.99,259600.0,11.4393,11.4474,11.4066,11.4229,259600.0
2009-06-15 12:10:00,13.99,14.01,13.99,14.01,233600.0,11.4229,11.4393,11.4229,11.4393,233600.0
2009-06-15 12:20:00,14.01,14.02,13.97,13.99,316000.0,11.4393,11.4474,11.4066,11.4229,316000.0
2009-06-15 12:30:00,13.99,14.03,13.99,14.02,223200.0,11.4229,11.4556,11.4229,11.4474,223200.0
2009-06-15 12:40:00,14.02,14.03,13.98,13.99,189200.0,11.4474,11.4556,11.4148,11.4229,189200.0
2009-06-15 12:50:00,14.0,14.02,13.99,14.01,176000.0,11.4311,11.4474,11.4229,11.4393,176000.0
2009-06-15 13:00:00,14.01,14.02,13.97,14.0,250800.0,11.4393,11.4474,11.4066,11.4311,250800.0
2009-06-15 13:10:00,14.0,14.02,13.99,14.0,272000.0,11.4311,11.4474,11.4229,11.4311,272000.0
2009-06-15 13:20:00,14.0,14.02,13.99,13.99,288000.0,11.4311,11.4474,11.4229,11.4229,288000.0
2009-06-15 13:30:00,13.99,14.0,13.96,13.98,158000.0,11.4229,11.4311,11.3984,11.4148,158000.0
2009-06-15 13:40:00,13.98,13.99,13.95,13.97,179600.0,11.4148,11.4229,11.3903,11.4066,179600.0
2009-06-15 13:50:00,13.97,13.99,13.93,13.94,244400.0,11.4066,11.4229,11.3739,11.3821,244400.0
2009-06-15 14:00:00,13.94,13.95,13.91,13.91,262800.0,11.3821,11.3903,11.3576,11.3576,262800.0
2009-06-15 14:10:00,13.91,13.94,13.9,13.93,162400.0,11.3576,11.3821,11.3494,11.3739,162400.0
2009-06-15 14:20:00,13.93,13.94,13.9,13.93,199200.0,11.3739,11.3821,11.3494,11.3739,199200.0
2009-06-15 14:30:00,13.92,13.93,13.9,13.93,219200.0,11.3658,11.3739,11.3494,11.3739,219200.0
2009-06-15 14:40:00,13.92,13.92,13.87,13.88,402400.0,11.3658,11.3658,11.325,11.3331,402400.0
2009-06-15 14:50:00,13.88,13.92,13.85,13.92,422800.0,11.3331,11.3658,11.3086,11.3658,422800.0
2009-06-15 15:00:00,13.91,13.93,13.88,13.92,318400.0,11.3576,11.3739,11.3331,11.3658,318400.0
2009-06-15 15:10:00,13.92,13.98,13.92,13.95,407200.0,11.3658,11.4148,11.3658,11.3903,407200.0
2009-06-15 15:20:00,13.95,13.99,13.95,13.97,415200.0,11.3903,11.4229,11.3903,11.4066,415200.0
2009-06-15 15:30:00,13.97,14.03,13.96,14.01,490800.0,11.4066,11.4556,11.3984,11.4393,490800.0
2009-06-15 15:40:00,14.01,14.05,14.0,14.03,641200.0,11.4393,11.4719,11.4311,11.4556,641200.0
2009-06-15 15:50:00,14.03,14.04,13.97,13.99,772000.0,11.4556,11.4638,11.4066,11.4229,772000.0
2009-06-16 09:30:00,13.99,14.18,13.94,14.16,431600.0,11.4229,11.5781,11.3821,11.5617,431600.0
2009-06-16 09:40:00,14.16,14.19,14.1,14.14,325200.0,11.5617,11.5862,11.5128,11.5454,325200.0
2009-06-16 09:50:00,14.14,14.15,14.05,14.06,372400.0,11.5454,11.5536,11.4719,11.4801,372400.0
2009-06-16 10:00:00,14.06,14.13,14.06,14.06,190400.0,11.4801,11.5372,11.4801,11.4801,190400.0
2009-06-16 10:10:00,14.06,14.09,13.97,13.97,204000.0,11.4801,11.5046,11.4066,11.4066,204000.0
2009-06-16 10:20:00,13.97,14.04,13.94,14.04,208400.0,11.4066,11.4638,11.3821,11.4638,208400.0
2009-06-16 10:30:00,14.04,14.06,13.99,14.06,202400.0,11.4638,11.4801,11.4229,11.4801,202400.0
2009-06-16 10:40:00,14.06,14.06,14.02,14.04,209600.0,11.4801,11.4801,11.4474,11.4638,209600.0
2009-06-16 10:50:00,14.04,14.06,14.02,14.05,222800.0,11.4638,11.4801,11.4474,11.4719,222800.0
2009-06-16 11:00:00,14.05,14.11,14.04,14.1,221600.0,11.4719,11.5209,11.4638,11.5128,221600.0
2009-06-16 11:10:00,14.1,14.1,14.05,14.06,172000.0,11.5128,11.5128,11.4719,11.4801,172000.0
2009-06-16 11:20:00,14.06,14.09,14.02,14.04,182000.0,11.4801,11.5046,11.4474,11.4638,182000.0
2009-06-16 11:30:00,14.05,14.05,13.98,14.03,196800.0,11.4719,11.4719,11.4148,11.4556,196800.0
2009-06-16 11:40:00,14.03,14.03,13.93,13.95,122400.0,11.4556,11.4556,11.3739,11.3903,122400.0
2009-06-16 11:50:00,13.94,13.95,13.9,13.9,176000.0,11.3821,11.3903,11.3494,11.3494,176000.0
2009-06-16 12:00:00,13.9,13.93,13.9,13.9,193600.0,11.3494,11.3739,11.3494,11.3494,193600.0
2009-06-16 12:10:00,13.9,13.92,13.87,13.88,193600.0,11.3494,11.3658,11.325,11.3331,193600.0
2009-06-16 12:20:00,13.88,13.94,13.87,13.92,140800.0,11.3331,11.3821,11.325,11.3658,140800.0
2009-06-16 12:30:00,13.92,13.92,13.87,13.87,117600.0,11.3658,11.3658,11.325,11.325,117600.0
2009-06-16 12:40:00,13.87,13.87,13.79,13.79,184400.0,11.325,11.325,11.2596,11.2596,184400.0
2009-06-16 12:50:00,13.79,13.84,13.79,13.83,140800.0,11.2596,11.3005,11.2596,11.2923,140800.0
2009-06-16 13:00:00,13.83,13.84,13.8,13.83,157200.0,11.2923,11.3005,11.2678,11.2923,157200.0
2009-06-16 13:10:00,13.83,13.84,13.81,13.81,137600.0,11.2923,11.3005,11.276,11.276,137600.0
2009-06-16 13:20:00,13.81,13.83,13.8,13.82,168400.0,11.276,11.2923,11.2678,11.2841,168400.0
2009-06-16 13:30:00,13.82,13.84,13.81,13.84,126400.0,11.2841,11.3005,11.276,11.3005,126400.0
2009-06-16 13:40:00,13.84,13.87,13.81,13.86,182800.0,11.3005,11.325,11.276,11.3168,182800.0
2009-06-16 13:50:00,13.85,13.86,13.81,13.83,134000.0,11.3086,11.3168,11.276,11.2923,134000.0
2009-06-16 14:00:00,13.83,13.87,13.82,13.86,562000.0,11.2923,11.325,11.2841,11.3168,562000.0
2009-06-16 14:10:00,13.86,13.91,13.83,13.9,373600.0,11.3168,11.3576,11.2923,11.3494,373600.0
2009-06-16 14:20:00,13.9,13.91,13.86,13.88,169600.0,11.3494,11.3576,11.3168,11.3331,169600.0
2009-06-16 14:30:00,13.88,13.92,13.86,13.92,276800.0,11.3331,11.3658,11.3168,11.3658,276800.0
2009-06-16 14:40:00,13.91,13.91,13.88,13.89,131200.0,11.3576,11.3576,11.3331,11.3413,131200.0
2009-06-16 14:50:00,13.89,13.92,13.88,13.92,169200.0,11.3413,11.3658,11.3331,11.3658,169200.0
2009-06-16 15:00:00,13.92,13.92,13.87,13.88,219200.0,11.3658,11.3658,11.325,11.3331,219200.0
2009-06-16 15:10:00,13.89,13.95,13.87,13.93,213200.0,11.3413,11.3903,11.325,11.3739,213200.0
2009-06-16 15:20:00,13.93,13.93,13.88,13.9,168400.0,11.3739,11.3739,11.3331,11.3494,168400.0
2009-06-16 15:30:00,13.9,13.95,13.88,13.9,571600.0,11.3494,11.3903,11.3331,11.3494,571600.0
2009-06-16 15:40:00,13.9,13.93,13.88,13.91,478400.0,11.3494,11.3739,11.3331,11.3576,478400.0
2009-06-16 15:50:00,13.91,13.92,13.83,13.84,678400.0,11.3576,11.3658,11.2923,11.3005,678400.0
2009-06-17 09:30:00,13.79,13.88,13.74,13.77,427600.0,11.2596,11.3331,11.2188,11.2433,427600.0
2009-06-17 09:40:00,13.76,13.76,13.67,13.69,306000.0,11.2351,11.2351,11.1617,11.178,306000.0
2009-06-17 09:50:00,13.69,13.77,13.66,13.67,539600.0,11.178,11.2433,11.1535,11.1617,539600.0
2009-06-17 10:00:00,13.68,13.87,13.67,13.85,305200.0,11.1698,11.325,11.1617,11.3086,305200.0
2009-06-17 10:10:00,13.85,13.88,13.73,13.75,379200.0,11.3086,11.3331,11.2106,11.227,379200.0
2009-06-17 10:20:00,13.75,13.75,13.69,13.7,228000.0,11.227,11.227,11.178,11.1861,228000.0
2009-06-17 10:30:00,13.7,13.7,13.64,13.66,330400.0,11.1861,11.1861,11.1372,11.1535,330400.0
2009-06-17 10:40:00,13.65,13.68,13.62,13.67,509600.0,11.1453,11.1698,11.1208,11.1617,509600.0
2009-06-17 10:50:00,13.67,13.71,13.63,13.63,641200.0,11.1617,11.1943,11.129,11.129,641200.0
2009-06-17 11:00:00,13.63,13.7,13.62,13.68,828800.0,11.129,11.1861,11.1208,11.1698,828800.0
2009-06-17 11:10:00,13.69,13.72,13.65,13.69,412800.0,11.178,11.2025,11.1453,11.178,412800.0
2009-06-17 11:20:00,13.69,13.74,13.66,13.72,332000.0,11.178,11.2188,11.1535,11.2025,332000.0
2009-06-17 11:30:00,13.72,13.75,13.72,13.73,186400.0,11.2025,11.227,11.2025,11.2106,186400.0
2009-06-17 11:40:00,13.73,13.74,13.69,13.7,232400.0,11.2106,11.2188,11.178,11.1861,232400.0
2009-06-17 11:50:00,13.7,13.71,13.67,13.68,240800.0,11.1861,11.1943,11.1617,11.1698,240800.0
2009-06-17 12:00:00,13.69,13.73,13.69,13.72,444400.0,11.178,11.2106,11.178,11.2025,444400.0
2009-06-17 12:10:00,13.73,13.74,13.71,13.72,252400.0,11.2106,11.2188,11.1943,11.2025,252400.0
2009-06-17 12:20:00,13.72,13.75,13.7,13.71,278800.0,11.2025,11.227,11.1861,11.1943,278800.0
2009-06-17 12:30:00,13.71,13.75,13.71,13.74,129600.0,11.1943,11.227,11.1943,11.2188,129600.0
2009-06-17 12:40:00,13.74,13.74,13.71,13.72,180800.0,11.2188,11.2188,11.1943,11.2025,180800.0
2009-06-17 12:50:00,13.72,13.72,13.7,13.7,160400.0,11.2025,11.2025,11.1861,11.1861,160400.0
2009-06-17 13:00:00,13.7,13.71,13.69,13.71,249200.0,11.1861,11.1943,11.178,11.1943,249200.0
2009-06-17 13:10:00,13.71,13.72,13.69,13.71,166000.0,11.1943,11.2025,11.178,11.1943,166000.0
2009-06-17 13:20:00,13.7,13.75,13.7,13.75,127200.0,11.1861,11.227,11.1861,11.227,127200.0
2009-06-17 13:30:00,13.75,13.78,13.74,13.78,184000.0,11.227,11.2515,11.2188,11.2515,184000.0
2009-06-17 13:40:00,13.78,13.81,13.78,13.81,327600.0,11.2515,11.276,11.2515,11.276,327600.0
2009-06-17 13:50:00,13.81,13.81,13.78,13.8,154400.0,11.276,11.276,11.2515,11.2678,154400.0
2009-06-17 14:00:00,13.8,13.81,13.75,13.75,132000.0,11.2678,11.276,11.227,11.227,132000.0
2009-06-17 14:10:00,13.75,13.76,13.72,13.72,260800.0,11.227,11.2351,11.2025,11.2025,260800.0
2009-06-17 14:20:00,13.72,13.76,13.72,13.75,170800.0,11.2025,11.2351,11.2025,11.227,170800.0
2009-06-17 14:30:00,13.75,13.76,13.71,13.71,202800.0,11.227,11.2351,11.1943,11.1943,202800.0
2009-06-17 14:40:00,13.71,13.71,13.67,13.69,165600.0,11.1943,11.1943,11.1617,11.178,165600.0
2009-06-17 14:50:00,13.69,13.72,13.68,13.71,153600.0,11.178,11.2025,11.1698,11.1943,153600.0
2009-06-17 15:00:00,13.71,13.73,13.67,13.7,246800.0,11.1943,11.2106,11.1617,11.1861,246800.0
2009-06-17 15:10:00,13.69,13.7,13.67,13.7,225200.0,11.178,11.1861,11.1617,11.1861,225200.0
2009-06-17 15:20:00,13.7,13.72,13.64,13.64,255600.0,11.1861,11.2025,11.1372,11.1372,255600.0
2009-06-17 15:30:00,13.64,13.65,13.6,13.62,721600.0,11.1372,11.1453,11.1045,11.1208,721600.0
2009-06-17 15:40:00,13.62,13.67,13.61,13.67,667600.0,11.1208,11.1617,11.1127,11.1617,667600.0
2009-06-17 15:50:00,13.67,13.68,13.64,13.65,948800.0,11.1617,11.1698,11.1372,11.1453,948800.0
2009-06-18 09:30:00,13.8,13.8,13.68,13.71,486000.0,11.2678,11.2678,11.1698,11.1943,486000.0
2009-06-18 09:40:00,13.71,13.77,13.68,13.77,371600.0,11.1943,11.2433,11.1698,11.2433,371600.0
2009-06-18 09:50:00,13.76,13.9,13.74,13.88,484400.0,11.2351,11.3494,11.2188,11.3331,484400.0
2009-06-18 10:00:00,13.88,13.91,13.86,13.9,296000.0,11.3331,11.3576,11.3168,11.3494,296000.0
2009-06-18 10:10:00,13.9,13.96,13.9,13.94,324800.0,11.3494,11.3984,11.3494,11.3821,324800.0
2009-06-18 10:20:00,13.94,13.96,13.9,13.96,478400.0,11.3821,11.3984,11.3494,11.3984,478400.0
2009-06-18 10:30:00,13.96,14.05,13.96,14.04,607600.0,11.3984,11.4719,11.3984,11.4638,607600.0
2009-06-18 10:40:00,14.04,14.05,14.0,14.05,469600.0,11.4638,11.4719,11.4311,11.4719,469600.0
2009-06-18 10:50:00,14.05,14.09,14.03,14.08,432800.0,11.4719,11.5046,11.4556,11.4964,432800.0
2009-06-18 11:00:00,14.08,14.15,14.07,14.14,423600.0,11.4964,11.5536,11.4883,11.5454,423600.0
2009-06-18 11:10:00,14.14,14.2,14.13,14.14,685200.0,11.5454,11.5944,11.5372,11.5454,685200.0
2009-06-18 11:20:00,14.14,14.14,14.11,14.13,250400.0,11.5454,11.5454,11.5209,11.5372,250400.0
2009-06-18 11:30:00,14.13,14.15,14.12,14.15,164800.0,11.5372,11.5536,11.5291,11.5536,164800.0
2009-06-18 11:40:00,14.15,14.18,14.14,14.17,327200.0,11.5536,11.5781,11.5454,11.5699,327200.0
2009-06-18 11:50:00,14.16,14.19,14.16,14.19,123200.0,11.5617,11.5862,11.5617,11.5862,123200.0
2009-06-18 12:00:00,14.19,14.21,14.18,14.19,323600.0,11.5862,11.6026,11.5781,11.5862,323600.0
2009-06-18 12:10:00,14.19,14.25,14.19,14.25,163600.0,11.5862,11.6352,11.5862,11.6352,163600.0
2009-06-18 12:20:00,14.25,14.27,14.24,14.27,180000.0,11.6352,11.6516,11.6271,11.6516,180000.0
2009-06-18 12:30:00,14.27,14.35,14.26,14.3,627600.0,11.6516,11.7169,11.6434,11.6761,627600.0
2009-06-18 12:40:00,14.3,14.32,14.28,14.32,218400.0,11.6761,11.6924,11.6597,11.6924,218400.0
2009-06-18 12:50:00,14.32,14.34,14.3,14.34,215200.0,11.6924,11.7087,11.6761,11.7087,215200.0
2009-06-18 13:00:00,14.34,14.36,14.33,14.34,378800.0,11.7087,11.725,11.7005,11.7087,378800.0
2009-06-18 13:10:00,14.34,14.34,14.25,14.27,548400.0,11.7087,11.7087,11.6352,11.6516,548400.0
2009-06-18 13:20:00,14.28,14.29,14.27,14.29,202400.0,11.6597,11.6679,11.6516,11.6679,202400.0
2009-06-18 13:30:00,14.29,14.29,14.2,14.2,251600.0,11.6679,11.6679,11.5944,11.5944,251600.0
2009-06-18 13:40:00,14.2,14.21,14.19,14.19,232400.0,11.5944,11.6026,11.5862,11.5862,232400.0
2009-06-18 13:50:00,14.2,14.2,14.19,14.19,133600.0,11.5944,11.5944,11.5862,11.5862,133600.0
2009-06-18 14:00:00,14.19,14.2,14.17,14.19,327200.0,11.5862,11.5944,11.5699,11.5862,327200.0
2009-06-18 14:10:00,14.19,14.22,14.18,14.2,217600.0,11.5862,11.6107,11.5781,11.5944,217600.0
2009-06-18 14:20:00,14.2,14.2,14.17,14.18,268800.0,11.5944,11.5944,11.5699,11.5781,268800.0
2009-06-18 14:30:00,14.18,14.18,14.15,14.15,451200.0,11.5781,11.5781,11.5536,11.5536,451200.0
2009-06-18 14:40:00,14.15,14.15,14.12,14.13,389600.0,11.5536,11.5536,11.5291,11.5372,389600.0
2009-06-18 14:50:00,14.13,14.13,14.1,14.11,483600.0,11.5372,11.5372,11.5128,11.5209,483600.0
2009-06-18 15:00:00,14.12,14.12,14.1,14.11,768000.0,11.5291,11.5291,11.5128,11.5209,768000.0
2009-06-18 15:10:00,14.11,14.11,14.1,14.11,593600.0,11.5209,11.5209,11.5128,11.5209,593600.0
2009-06-18 15:20:00,14.11,14.11,14.06,14.08,532800.0,11.5209,11.5209,11.4801,11.4964,532800.0
2009-06-18 15:30:00,14.08,14.11,14.08,14.11,940000.0,11.4964,11.5209,11.4964,11.5209,940000.0
2009-06-18 15:40:00,14.1,14.13,14.09,14.11,1046000.0,11.5128,11.5372,11.5046,11.5209,1046000.0
2009-06-18 15:50:00,14.11,14.11,14.06,14.08,1462000.0,11.5209,11.5209,11.4801,11.4964,1462000.0
2009-06-19 09:30:00,14.21,14.42,14.15,14.4,3953600.0,11.6026,11.774,11.5536,11.7577,3953600.0
2009-06-19 09:40:00,14.4,14.49,14.4,14.43,556800.0,11.7577,11.8312,11.7577,11.7822,556800.0
2009-06-19 09:50:00,14.43,14.44,14.35,14.35,378400.0,11.7822,11.7904,11.7169,11.7169,378400.0
2009-06-19 10:00:00,14.35,14.38,14.33,14.34,351600.0,11.7169,11.7414,11.7005,11.7087,351600.0
2009-06-19 10:10:00,14.34,14.35,14.31,14.33,283600.0,11.7087,11.7169,11.6842,11.7005,283600.0
2009-06-19 10:20:00,14.34,14.38,14.33,14.35,343200.0,11.7087,11.7414,11.7005,11.7169,343200.0
2009-06-19 10:30:00,14.34,14.39,14.33,14.34,529200.0,11.7087,11.7495,11.7005,11.7087,529200.0
2009-06-19 10:40:00,14.34,14.34,14.26,14.29,644000.0,11.7087,11.7087,11.6434,11.6679,644000.0
2009-06-19 10:50:00,14.29,14.3,14.25,14.26,324400.0,11.6679,11.6761,11.6352,11.6434,324400.0
2009-06-19 11:00:00,14.25,14.3,14.25,14.29,168000.0,11.6352,11.6761,11.6352,11.6679,168000.0
2009-06-19 11:10:00,14.29,14.34,14.29,14.33,140400.0,11.6679,11.7087,11.6679,11.7005,140400.0
2009-06-19 11:20:00,14.33,14.35,14.3,14.31,170000.0,11.7005,11.7169,11.6761,11.6842,170000.0
2009-06-19 11:30:00,14.31,14.32,14.29,14.29,117200.0,11.6842,11.6924,11.6679,11.6679,117200.0
2009-06-19 11:40:00,14.29,14.29,14.22,14.22,166800.0,11.6679,11.6679,11.6107,11.6107,166800.0
2009-06-19 11:50:00,14.22,14.22,14.19,14.2,184800.0,11.6107,11.6107,11.5862,11.5944,184800.0
2009-06-19 12:00:00,14.21,14.22,14.2,14.21,203200.0,11.6026,11.6107,11.5944,11.6026,203200.0
2009-06-19 12:10:00,14.21,14.21,14.19,14.2,399200.0,11.6026,11.6026,11.5862,11.5944,399200.0
2009-06-19 12:20:00,14.2,14.2,14.17,14.19,197200.0,11.5944,11.5944,11.5699,11.5862,197200.0
2009-06-19 12:30:00,14.19,14.19,14.15,14.18,148400.0,11.5862,11.5862,11.5536,11.5781,148400.0
2009-06-19 12:40:00,14.17,14.18,14.15,14.15,206400.0,11.5699,11.5781,11.5536,11.5536,206400.0
2009-06-19 12:50:00,14.15,14.17,14.15,14.16,90800.0,11.5536,11.5699,11.5536,11.5617,90800.0
2009-06-19 13:00:00,14.16,14.18,14.16,14.18,74000.0,11.5617,11.5781,11.5617,11.5781,74000.0
2009-06-19 13:10:00,14.18,14.21,14.18,14.19,115200.0,11.5781,11.6026,11.5781,11.5862,115200.0
2009-06-19 13:20:00,14.19,14.2,14.17,14.2,232800.0,11.5862,11.5944,11.5699,11.5944,232800.0
2009-06-19 13:30:00,14.2,14.21,14.18,14.19,147200.0,11.5944,11.6026,11.5781,11.5862,147200.0
2009-06-19 13:40:00,14.19,14.2,14.17,14.19,339600.0,11.5862,11.5944,11.5699,11.5862,339600.0
2009-06-19 13:50:00,14.19,14.21,14.17,14.17,226800.0,11.5862,11.6026,11.5699,11.5699,226800.0
2009-06-19 14:00:00,14.17,14.19,14.17,14.18,117600.0,11.5699,11.5862,11.5699,11.5781,117600.0
2009-06-19 14:10:00,14.18,14.18,14.13,14.15,140400.0,11.5781,11.5781,11.5372,11.5536,140400.0
2009-06-19 14:20:00,14.15,14.17,14.13,14.15,154000.0,11.5536,11.5699,11.5372,11.5536,154000.0
2009-06-19 14:30:00,14.15,14.21,14.15,14.2,254800.0,11.5536,11.6026,11.5536,11.5944,254800.0
2009-06-19 14:40:00,14.2,14.21,14.19,14.2,138000.0,11.5944,11.6026,11.5862,11.5944,138000.0
2009-06-19 14:50:00,14.2,14.21,14.19,14.2,180400.0,11.5944,11.6026,11.5862,11.5944,180400.0
2009-06-19 15:00:00,14.2,14.22,14.18,14.19,291600.0,11.5944,11.6107,11.5781,11.5862,291600.0
2009-06-19 15:10:00,14.19,14.2,14.17,14.18,333200.0,11.5862,11.5944,11.5699,11.5781,333200.0
2009-06-19 15:20:00,14.18,14.2,14.16,14.2,214800.0,11.5781,11.5944,11.5617,11.5944,214800.0
2009-06-19 15:30:00,14.2,14.21,14.17,14.17,532000.0,11.5944,11.6026,11.5699,11.5699,532000.0
2009-06-19 15:40:00,14.18,14.2,14.15,14.18,537600.0,11.5781,11.5944,11.5536,11.5781,537600.0
2009-06-19 15:50:00,14.18,14.19,14.14,14.16,954000.0,11.5781,11.5862,11.5454,11.5617,954000.0
2009-06-22 09:30:00,14.05,14.05,13.86,13.9,656400.0,11.4719,11.4719,11.3168,11.3494,656400.0
2009-06-22 09:40:00,13.9,13.92,13.83,13.9,626800.0,11.3494,11.3658,11.2923,11.3494,626800.0
2009-06-22 09:50:00,13.9,13.95,13.86,13.9,316800.0,11.3494,11.3903,11.3168,11.3494,316800.0
2009-06-22 10:00:00,13.9,13.95,13.86,13.94,296800.0,11.3494,11.3903,11.3168,11.3821,296800.0
2009-06-22 10:10:00,13.94,14.0,13.93,13.93,294000.0,11.3821,11.4311,11.3739,11.3739,294000.0
2009-06-22 10:20:00,13.93,13.97,13.93,13.95,294400.0,11.3739,11.4066,11.3739,11.3903,294400.0
2009-06-22 10:30:00,13.95,13.96,13.88,13.91,164000.0,11.3903,11.3984,11.3331,11.3576,164000.0
2009-06-22 10:40:00,13.91,13.92,13.87,13.9,189200.0,11.3576,11.3658,11.325,11.3494,189200.0
2009-06-22 10:50:00,13.9,13.92,13.89,13.91,170400.0,11.3494,11.3658,11.3413,11.3576,170400.0
2009-06-22 11:00:00,13.91,13.91,13.87,13.88,238800.0,11.3576,11.3576,11.325,11.3331,238800.0
2009-06-22 11:10:00,13.88,13.91,13.87,13.91,1005600.0,11.3331,11.3576,11.325,11.3576,1005600.0
2009-06-22 11:20:00,13.9,13.97,13.9,13.93,525600.0,11.3494,11.4066,11.3494,11.3739,525600.0
2009-06-22 11:30:00,13.92,13.94,13.9,13.92,279200.0,11.3658,11.3821,11.3494,11.3658,279200.0
2009-06-22 11:40:00,13.92,13.96,13.92,13.92,115200.0,11.3658,11.3984,11.3658,11.3658,115200.0
2009-06-22 11:50:00,13.93,13.93,13.9,13.9,158000.0,11.3739,11.3739,11.3494,11.3494,158000.0
2009-06-22 12:00:00,13.9,13.9,13.87,13.87,192400.0,11.3494,11.3494,11.325,11.325,192400.0
2009-06-22 12:10:00,13.88,13.9,13.86,13.87,162800.0,11.3331,11.3494,11.3168,11.325,162800.0
2009-06-22 12:20:00,13.87,13.87,13.82,13.83,220000.0,11.325,11.325,11.2841,11.2923,220000.0
2009-06-22 12:30:00,13.83,13.85,13.83,13.85,155200.0,11.2923,11.3086,11.2923,11.3086,155200.0
2009-06-22 12:40:00,13.85,13.87,13.84,13.84,122400.0,11.3086,11.325,11.3005,11.3005,122400.0
2009-06-22 12:50:00,13.84,13.85,13.83,13.84,102400.0,11.3005,11.3086,11.2923,11.3005,102400.0
2009-06-22 13:00:00,13.84,13.85,13.82,13.85,130400.0,11.3005,11.3086,11.2841,11.3086,130400.0
2009-06-22 13:10:00,13.85,13.85,13.8,13.81,165600.0,11.3086,11.3086,11.2678,11.276,165600.0
2009-06-22 13:20:00,13.81,13.81,13.78,13.81,126000.0,11.276,11.276,11.2515,11.276,126000.0
2009-06-22 13:30:00,13.8,13.84,13.8,13.84,95600.0,11.2678,11.3005,11.2678,11.3005,95600.0
2009-06-22 13:40:00,13.84,13.86,13.84,13.85,97200.0,11.3005,11.3168,11.3005,11.3086,97200.0
2009-06-22 13:50:00,13.85,13.85,13.81,13.84,144800.0,11.3086,11.3086,11.276,11.3005,144800.0
2009-06-22 14:00:00,13.83,13.84,13.82,13.82,138400.0,11.2923,11.3005,11.2841,11.2841,138400.0
2009-06-22 14:10:00,13.83,13.85,13.81,13.85,99600.0,11.2923,11.3086,11.276,11.3086,99600.0
2009-06-22 14:20:00,13.85,13.87,13.84,13.86,160000.0,11.3086,11.325,11.3005,11.3168,160000.0
2009-06-22 14:30:00,13.86,13.91,13.85,13.9,168400.0,11.3168,11.3576,11.3086,11.3494,168400.0
2009-06-22 14:40:00,13.9,13.9,13.85,13.85,196800.0,11.3494,11.3494,11.3086,11.3086,196800.0
2009-06-22 14:50:00,13.85,13.86,13.84,13.85,197200.0,11.3086,11.3168,11.3005,11.3086,197200.0
2009-06-22 15:00:00,13.85,13.88,13.85,13.86,388400.0,11.3086,11.3331,11.3086,11.3168,388400.0
2009-06-22 15:10:00,13.86,13.88,13.83,13.88,448000.0,11.3168,11.3331,11.2923,11.3331,448000.0
2009-06-22 15:20:00,13.88,13.9,13.87,13.9,316400.0,11.3331,11.3494,11.325,11.3494,316400.0
2009-06-22 15:30:00,13.9,13.95,13.89,13.95,375200.0,11.3494,11.3903,11.3413,11.3903,375200.0
2009-06-22 15:40:00,13.95,13.96,13.85,13.86,880000.0,11.3903,11.3984,11.3086,11.3168,880000.0
2009-06-22 15:50:00,13.87,13.87,13.81,13.82,797600.0,11.325,11.325,11.276,11.2841,797600.0
2009-06-23 09:30:00,13.8,13.81,13.58,13.6,959200.0,11.2678,11.276,11.0882,11.1045,959200.0
2009-06-23 09:40:00,13.6,13.65,13.51,13.59,687200.0,11.1045,11.1453,11.031,11.0963,687200.0
2009-06-23 09:50:00,13.59,13.62,13.56,13.6,608400.0,11.0963,11.1208,11.0718,11.1045,608400.0
2009-06-23 10:00:00,13.6,13.6,13.52,13.56,492400.0,11.1045,11.1045,11.0392,11.0718,492400.0
2009-06-23 10:10:00,13.56,13.56,13.51,13.54,261200.0,11.0718,11.0718,11.031,11.0555,261200.0
2009-06-23 10:20:00,13.54,13.59,13.53,13.55,292000.0,11.0555,11.0963,11.0473,11.0637,292000.0
2009-06-23 10:30:00,13.55,13.57,13.55,13.55,545200.0,11.0637,11.08,11.0637,11.0637,545200.0
2009-06-23 10:40:00,13.55,13.56,13.5,13.51,271200.0,11.0637,11.0718,11.0228,11.031,271200.0
2009-06-23 10:50:00,13.51,13.53,13.49,13.5,324000.0,11.031,11.0473,11.0147,11.0228,324000.0
2009-06-23 11:00:00,13.51,13.53,13.42,13.42,394000.0,11.031,11.0473,10.9575,10.9575,394000.0
2009-06-23 11:10:00,13.42,13.42,13.35,13.38,505200.0,10.9575,10.9575,10.9004,10.9249,505200.0
2009-06-23 11:20:00,13.37,13.39,13.35,13.37,339600.0,10.9167,10.933,10.9004,10.9167,339600.0
2009-06-23 11:30:00,13.37,13.43,13.37,13.43,318800.0,10.9167,10.9657,10.9167,10.9657,318800.0
2009-06-23 11:40:00,13.43,13.48,13.43,13.48,307600.0,10.9657,11.0065,10.9657,11.0065,307600.0
2009-06-23 11:50:00,13.48,13.51,13.47,13.5,448000.0,11.0065,11.031,10.9984,11.0228,448000.0
2009-06-23 12:00:00,13.51,13.53,13.45,13.46,522000.0,11.031,11.0473,10.982,10.9902,522000.0
2009-06-23 12:10:00,13.46,13.48,13.45,13.48,246000.0,10.9902,11.0065,10.982,11.0065,246000.0
2009-06-23 12:20:00,13.48,13.5,13.47,13.48,154000.0,11.0065,11.0228,10.9984,11.0065,154000.0
2009-06-23 12:30:00,13.48,13.54,13.47,13.53,232000.0,11.0065,11.0555,10.9984,11.0473,232000.0
2009-06-23 12:40:00,13.53,13.53,13.47,13.49,207200.0,11.0473,11.0473,10.9984,11.0147,207200.0
2009-06-23 12:50:00,13.49,13.49,13.47,13.47,114400.0,11.0147,11.0147,10.9984,10.9984,114400.0
2009-06-23 13:00:00,13.47,13.49,13.45,13.47,194400.0,10.9984,11.0147,10.982,10.9984,194400.0
2009-06-23 13:10:00,13.48,13.51,13.46,13.47,145200.0,11.0065,11.031,10.9902,10.9984,145200.0
2009-06-23 13:20:00,13.47,13.48,13.45,13.45,131600.0,10.9984,11.0065,10.982,10.982,131600.0
2009-06-23 13:30:00,13.45,13.48,13.45,13.48,123600.0,10.982,11.0065,10.982,11.0065,123600.0
2009-06-23 13:40:00,13.48,13.48,13.43,13.44,166000.0,11.0065,11.0065,10.9657,10.9739,166000.0
2009-06-23 13:50:00,13.44,13.44,13.4,13.41,263600.0,10.9739,10.9739,10.9412,10.9494,263600.0
2009-06-23 14:00:00,13.4,13.42,13.39,13.4,265600.0,10.9412,10.9575,10.933,10.9412,265600.0
2009-06-23 14:10:00,13.4,13.42,13.4,13.42,242000.0,10.9412,10.9575,10.9412,10.9575,242000.0
2009-06-23 14:20:00,13.42,13.42,13.4,13.4,144000.0,10.9575,10.9575,10.9412,10.9412,144000.0
2009-06-23 14:30:00,13.4,13.4,13.36,13.36,247200.0,10.9412,10.9412,10.9085,10.9085,247200.0
2009-06-23 14:40:00,13.36,13.37,13.34,13.36,550400.0,10.9085,10.9167,10.8922,10.9085,550400.0
2009-06-23 14:50:00,13.36,13.38,13.35,13.36,408400.0,10.9085,10.9249,10.9004,10.9085,408400.0
2009-06-23 15:00:00,13.36,13.36,13.35,13.35,354800.0,10.9085,10.9085,10.9004,10.9004,354800.0
2009-06-23 15:10:00,13.35,13.37,13.35,13.35,536000.0,10.9004,10.9167,10.9004,10.9004,536000.0
2009-06-23 15:20:00,13.35,13.36,13.34,13.36,578800.0,10.9004,10.9085,10.8922,10.9085,578800.0
2009-06-23 15:30:00,13.36,13.38,13.35,13.36,691600.0,10.9085,10.9249,10.9004,10.9085,691600.0
2009-06-23 15:40:00,13.35,13.38,13.35,13.38,676000.0,10.9004,10.9249,10.9004,10.9249,676000.0
2009-06-23 15:50:00,13.38,13.4,13.34,13.35,1141200.0,10.9249,10.9412,10.8922,10.9004,1141200.0
2009-06-24 09:30:00,13.49,13.59,13.49,13.52,1012800.0,11.0147,11.0963,11.0147,11.0392,1012800.0
2009-06-24 09:40:00,13.53,13.59,13.47,13.49,625600.0,11.0473,11.0963,10.9984,11.0147,625600.0
2009-06-24 09:50:00,13.48,13.49,13.41,13.47,404000.0,11.0065,11.0147,10.9494,10.9984,404000.0
2009-06-24 10:00:00,13.47,13.47,13.39,13.43,494400.0,10.9984,10.9984,10.933,10.9657,494400.0
2009-06-24 10:10:00,13.44,13.45,13.4,13.44,500800.0,10.9739,10.982,10.9412,10.9739,500800.0
2009-06-24 10:20:00,13.44,13.49,13.43,13.47,544400.0,10.9739,11.0147,10.9657,10.9984,544400.0
2009-06-24 10:30:00,13.48,13.51,13.47,13.49,464800.0,11.0065,11.031,10.9984,11.0147,464800.0
2009-06-24 10:40:00,13.49,13.49,13.43,13.46,348000.0,11.0147,11.0147,10.9657,10.9902,348000.0
2009-06-24 10:50:00,13.46,13.47,13.43,13.43,216000.0,10.9902,10.9984,10.9657,10.9657,216000.0
2009-06-24 11:00:00,13.43,13.46,13.42,13.45,316400.0,10.9657,10.9902,10.9575,10.982,316400.0
2009-06-24 11:10:00,13.45,13.45,13.44,13.44,174400.0,10.982,10.982,10.9739,10.9739,174400.0
2009-06-24 11:20:00,13.44,13.52,13.44,13.5,277200.0,10.9739,11.0392,10.9739,11.0228,277200.0
2009-06-24 11:30:00,13.5,13.51,13.46,13.46,160000.0,11.0228,11.031,10.9902,10.9902,160000.0
2009-06-24 11:40:00,13.47,13.48,13.46,13.47,150400.0,10.9984,11.0065,10.9902,10.9984,150400.0
2009-06-24 11:50:00,13.47,13.48,13.45,13.46,190800.0,10.9984,11.0065,10.982,10.9902,190800.0
2009-06-24 12:00:00,13.46,13.46,13.45,13.45,92800.0,10.9902,10.9902,10.982,10.982,92800.0
2009-06-24 12:10:00,13.45,13.45,13.4,13.41,139600.0,10.982,10.982,10.9412,10.9494,139600.0
2009-06-24 12:20:00,13.41,13.43,13.38,13.41,131200.0,10.9494,10.9657,10.9249,10.9494,131200.0
2009-06-24 12:30:00,13.41,13.44,13.4,13.42,109200.0,10.9494,10.9739,10.9412,10.9575,109200.0
2009-06-24 12:40:00,13.43,13.43,13.4,13.4,330000.0,10.9657,10.9657,10.9412,10.9412,330000.0
2009-06-24 12:50:00,13.4,13.43,13.4,13.42,199600.0,10.9412,10.9657,10.9412,10.9575,199600.0
2009-06-24 13:00:00,13.42,13.45,13.41,13.44,311600.0,10.9575,10.982,10.9494,10.9739,311600.0
2009-06-24 13:10:00,13.44,13.46,13.43,13.45,153600.0,10.9739,10.9902,10.9657,10.982,153600.0
2009-06-24 13:20:00,13.45,13.46,13.44,13.44,112400.0,10.982,10.9902,10.9739,10.9739,112400.0
2009-06-24 13:30:00,13.44,13.44,13.42,13.44,223200.0,10.9739,10.9739,10.9575,10.9739,223200.0
2009-06-24 13:40:00,13.44,13.46,13.42,13.44,275600.0,10.9739,10.9902,10.9575,10.9739,275600.0
2009-06-24 13:50:00,13.44,13.45,13.43,13.43,83600.0,10.9739,10.982,10.9657,10.9657,83600.0
2009-06-24 14:00:00,13.43,13.46,13.43,13.44,146800.0,10.9657,10.9902,10.9657,10.9739,146800.0
2009-06-24 14:10:00,13.44,13.44,13.38,13.41,300400.0,10.9739,10.9739,10.9249,10.9494,300400.0
2009-06-24 14:20:00,13.4,13.47,13.31,13.34,770400.0,10.9412,10.9984,10.8677,10.8922,770400.0
2009-06-24 14:30:00,13.34,13.36,13.23,13.25,1056400.0,10.8922,10.9085,10.8024,10.8187,1056400.0
2009-06-24 14:40:00,13.24,13.35,13.24,13.31,834800.0,10.8106,10.9004,10.8106,10.8677,834800.0
2009-06-24 14:50:00,13.3,13.33,13.3,13.31,282400.0,10.8595,10.884,10.8595,10.8677,282400.0
2009-06-24 15:00:00,13.31,13.31,13.22,13.22,746800.0,10.8677,10.8677,10.7942,10.7942,746800.0
2009-06-24 15:10:00,13.22,13.25,13.19,13.22,746800.0,10.7942,10.8187,10.7697,10.7942,746800.0
2009-06-24 15:20:00,13.22,13.26,13.22,13.22,584000.0,10.7942,10.8269,10.7942,10.7942,584000.0
2009-06-24 15:30:00,13.22,13.3,13.22,13.27,775600.0,10.7942,10.8595,10.7942,10.835,775600.0
2009-06-24 15:40:00,13.27,13.35,13.24,13.32,1294400.0,10.835,10.9004,10.8106,10.8759,1294400.0
2009-06-24 15:50:00,13.32,13.32,13.22,13.27,1422800.0,10.8759,10.8759,10.7942,10.835,1422800.0
2009-06-25 09:30:00,12.66,12.89,12.66,12.76,5822000.0,10.337,10.5248,10.337,10.4186,5822000.0
2009-06-25 09:40:00,12.76,12.85,12.55,12.69,4533200.0,10.4186,10.4921,10.2472,10.3615,4533200.0
2009-06-25 09:50:00,12.69,12.76,12.68,12.72,1929200.0,10.3615,10.4186,10.3533,10.386,1929200.0
2009-06-25 10:00:00,12.72,12.75,12.68,12.7,1991600.0,10.386,10.4105,10.3533,10.3696,1991600.0
2009-06-25 10:10:00,12.7,12.74,12.65,12.67,1374000.0,10.3696,10.4023,10.3288,10.3451,1374000.0
2009-06-25 10:20:00,12.67,12.71,12.63,12.64,939600.0,10.3451,10.3778,10.3125,10.3207,939600.0
2009-06-25 10:30:00,12.64,12.68,12.6,12.65,1630400.0,10.3207,10.3533,10.288,10.3288,1630400.0
2009-06-25 10:40:00,12.65,12.71,12.64,12.67,1342000.0,10.3288,10.3778,10.3207,10.3451,1342000.0
2009-06-25 10:50:00,12.68,12.68,12.63,12.65,724400.0,10.3533,10.3533,10.3125,10.3288,724400.0
2009-06-25 11:00:00,12.65,12.67,12.63,12.65,904400.0,10.3288,10.3451,10.3125,10.3288,904400.0
2009-06-25 11:10:00,12.65,12.69,12.63,12.65,1301200.0,10.3288,10.3615,10.3125,10.3288,1301200.0
2009-06-25 11:20:00,12.65,12.67,12.61,12.65,2564800.0,10.3288,10.3451,10.2962,10.3288,2564800.0
2009-06-25 11:30:00,12.65,12.67,12.63,12.65,980000.0,10.3288,10.3451,10.3125,10.3288,980000.0
2009-06-25 11:40:00,12.65,12.66,12.63,12.65,945200.0,10.3288,10.337,10.3125,10.3288,945200.0
2009-06-25 11:50:00,12.65,12.71,12.65,12.68,1240800.0,10.3288,10.3778,10.3288,10.3533,1240800.0
2009-06-25 12:00:00,12.68,12.68,12.56,12.58,1498000.0,10.3533,10.3533,10.2553,10.2717,1498000.0
2009-06-25 12:10:00,12.58,12.61,12.54,12.59,1024400.0,10.2717,10.2962,10.239,10.2798,1024400.0
2009-06-25 12:20:00,12.6,12.67,12.6,12.65,1320400.0,10.288,10.3451,10.288,10.3288,1320400.0
2009-06-25 12:30:00,12.65,12.67,12.61,12.63,892400.0,10.3288,10.3451,10.2962,10.3125,892400.0
2009-06-25 12:40:00,12.63,12.68,12.62,12.66,1039200.0,10.3125,10.3533,10.3043,10.337,1039200.0
2009-06-25 12:50:00,12.66,12.69,12.66,12.68,571200.0,10.337,10.3615,10.337,10.3533,571200.0
2009-06-25 13:00:00,12.68,12.69,12.68,12.69,897200.0,10.3533,10.3615,10.3533,10.3615,897200.0
2009-06-25 13:10:00,12.69,12.74,12.67,12.72,1451200.0,10.3615,10.4023,10.3451,10.386,1451200.0
2009-06-25 13:20:00,12.74,12.83,12.73,12.79,1606000.0,10.4023,10.4758,10.3941,10.4431,1606000.0
2009-06-25 13:30:00,12.79,12.83,12.79,12.82,1063200.0,10.4431,10.4758,10.4431,10.4676,1063200.0
2009-06-25 13:40:00,12.82,12.83,12.8,12.8,464400.0,10.4676,10.4758,10.4513,10.4513,464400.0
2009-06-25 13:50:00,12.8,12.81,12.77,12.8,681200.0,10.4513,10.4595,10.4268,10.4513,681200.0
2009-06-25 14:00:00,12.8,12.85,12.79,12.81,999600.0,10.4513,10.4921,10.4431,10.4595,999600.0
2009-06-25 14:10:00,12.81,12.83,12.8,12.81,922800.0,10.4595,10.4758,10.4513,10.4595,922800.0
2009-06-25 14:20:00,12.81,12.81,12.79,12.8,942800.0,10.4595,10.4595,10.4431,10.4513,942800.0
2009-06-25 14:30:00,12.8,12.82,12.78,12.79,891200.0,10.4513,10.4676,10.435,10.4431,891200.0
2009-06-25 14:40:00,12.79,12.82,12.76,12.81,703600.0,10.4431,10.4676,10.4186,10.4595,703600.0
2009-06-25 14:50:00,12.81,12.83,12.79,12.82,736400.0,10.4595,10.4758,10.4431,10.4676,736400.0
2009-06-25 15:00:00,12.82,12.85,12.8,12.84,1091200.0,10.4676,10.4921,10.4513,10.484,1091200.0
2009-06-25 15:10:00,12.84,12.87,12.79,12.81,1160400.0,10.484,10.5084,10.4431,10.4595,1160400.0
2009-06-25 15:20:00,12.81,12.83,12.79,12.8,985200.0,10.4595,10.4758,10.4431,10.4513,985200.0
2009-06-25 15:30:00,12.8,12.8,12.75,12.75,1476800.0,10.4513,10.4513,10.4105,10.4105,1476800.0
2009-06-25 15:40:00,12.75,12.78,12.72,12.76,2505200.0,10.4105,10.435,10.386,10.4186,2505200.0
2009-06-25 15:50:00,12.76,12.84,12.76,12.84,4192800.0,10.4186,10.484,10.4186,10.484,4192800.0
2009-06-26 09:30:00,12.69,12.8,12.68,12.73,1066400.0,10.3615,10.4513,10.3533,10.3941,1066400.0
2009-06-26 09:40:00,12.74,12.79,12.7,12.78,1139600.0,10.4023,10.4431,10.3696,10.435,1139600.0
2009-06-26 09:50:00,12.78,12.83,12.75,12.81,889600.0,10.435,10.4758,10.4105,10.4595,889600.0
2009-06-26 10:00:00,12.81,12.84,12.8,12.82,641200.0,10.4595,10.484,10.4513,10.4676,641200.0
2009-06-26 10:10:00,12.82,12.84,12.76,12.79,549200.0,10.4676,10.484,10.4186,10.4431,549200.0
2009-06-26 10:20:00,12.79,12.82,12.74,12.76,308400.0,10.4431,10.4676,10.4023,10.4186,308400.0
2009-06-26 10:30:00,12.76,12.79,12.74,12.75,306800.0,10.4186,10.4431,10.4023,10.4105,306800.0
2009-06-26 10:40:00,12.75,12.77,12.72,12.74,290400.0,10.4105,10.4268,10.386,10.4023,290400.0
2009-06-26 10:50:00,12.74,12.74,12.69,12.69,363600.0,10.4023,10.4023,10.3615,10.3615,363600.0
2009-06-26 11:00:00,12.69,12.71,12.63,12.66,776800.0,10.3615,10.3778,10.3125,10.337,776800.0
2009-06-26 11:10:00,12.66,12.7,12.63,12.7,246000.0,10.337,10.3696,10.3125,10.3696,246000.0
2009-06-26 11:20:00,12.7,12.73,12.69,12.72,222400.0,10.3696,10.3941,10.3615,10.386,222400.0
2009-06-26 11:30:00,12.72,12.74,12.71,12.72,149200.0,10.386,10.4023,10.3778,10.386,149200.0
2009-06-26 11:40:00,12.72,12.74,12.7,12.73,218400.0,10.386,10.4023,10.3696,10.3941,218400.0
2009-06-26 11:50:00,12.73,12.74,12.7,12.7,274000.0,10.3941,10.4023,10.3696,10.3696,274000.0
2009-06-26 12:00:00,12.7,12.74,12.7,12.72,812000.0,10.3696,10.4023,10.3696,10.386,812000.0
2009-06-26 12:10:00,12.72,12.74,12.7,12.7,260000.0,10.386,10.4023,10.3696,10.3696,260000.0
2009-06-26 12:20:00,12.7,12.73,12.69,12.71,246800.0,10.3696,10.3941,10.3615,10.3778,246800.0
2009-06-26 12:30:00,12.71,12.71,12.69,12.71,220800.0,10.3778,10.3778,10.3615,10.3778,220800.0
2009-06-26 12:40:00,12.71,12.71,12.69,12.7,256400.0,10.3778,10.3778,10.3615,10.3696,256400.0
2009-06-26 12:50:00,12.7,12.71,12.66,12.66,354400.0,10.3696,10.3778,10.337,10.337,354400.0
2009-06-26 13:00:00,12.66,12.68,12.65,12.67,363200.0,10.337,10.3533,10.3288,10.3451,363200.0
2009-06-26 13:10:00,12.67,12.67,12.66,12.67,139600.0,10.3451,10.3451,10.337,10.3451,139600.0
2009-06-26 13:20:00,12.67,12.69,12.66,12.66,196800.0,10.3451,10.3615,10.337,10.337,196800.0
2009-06-26 13:30:00,12.66,12.67,12.64,12.65,271200.0,10.337,10.3451,10.3207,10.3288,271200.0
2009-06-26 13:40:00,12.65,12.65,12.63,12.63,421600.0,10.3288,10.3288,10.3125,10.3125,421600.0
2009-06-26 13:50:00,12.63,12.69,12.63,12.69,205600.0,10.3125,10.3615,10.3125,10.3615,205600.0
2009-06-26 14:00:00,12.69,12.69,12.68,12.69,196400.0,10.3615,10.3615,10.3533,10.3615,196400.0
2009-06-26 14:10:00,12.69,12.7,12.68,12.7,224800.0,10.3615,10.3696,10.3533,10.3696,224800.0
2009-06-26 14:20:00,12.7,12.7,12.68,12.7,199200.0,10.3696,10.3696,10.3533,10.3696,199200.0
2009-06-26 14:30:00,12.7,12.71,12.66,12.67,1346000.0,10.3696,10.3778,10.337,10.3451,1346000.0
2009-06-26 14:40:00,12.67,12.7,12.67,12.7,225600.0,10.3451,10.3696,10.3451,10.3696,225600.0
2009-06-26 14:50:00,12.7,12.72,12.7,12.71,333600.0,10.3696,10.386,10.3696,10.3778,333600.0
2009-06-26 15:00:00,12.71,12.71,12.69,12.7,481600.0,10.3778,10.3778,10.3615,10.3696,481600.0
2009-06-26 15:10:00,12.7,12.71,12.69,12.7,294800.0,10.3696,10.3778,10.3615,10.3696,294800.0
2009-06-26 15:20:00,12.7,12.71,12.69,12.7,278400.0,10.3696,10.3778,10.3615,10.3696,278400.0
2009-06-26 15:30:00,12.7,12.71,12.69,12.7,358000.0,10.3696,10.3778,10.3615,10.3696,358000.0
2009-06-26 15:40:00,12.7,12.75,12.7,12.74,1243200.0,10.3696,10.4105,10.3696,10.4023,1243200.0
2009-06-26 15:50:00,12.74,12.75,12.69,12.69,1379200.0,10.4023,10.4105,10.3615,10.3615,1379200.0
2009-06-29 09:30:00,12.79,12.93,12.71,12.73,681600.0,10.4431,10.5574,10.3778,10.3941,681600.0
2009-06-29 09:40:00,12.73,12.77,12.72,12.74,337200.0,10.3941,10.4268,10.386,10.4023,337200.0
2009-06-29 09:50:00,12.74,12.76,12.7,12.75,382000.0,10.4023,10.4186,10.3696,10.4105,382000.0
2009-06-29 10:00:00,12.75,12.79,12.7,12.78,437600.0,10.4105,10.4431,10.3696,10.435,437600.0
2009-06-29 10:10:00,12.78,12.82,12.76,12.8,299600.0,10.435,10.4676,10.4186,10.4513,299600.0
2009-06-29 10:20:00,12.8,12.82,12.77,12.81,306000.0,10.4513,10.4676,10.4268,10.4595,306000.0
2009-06-29 10:30:00,12.82,12.86,12.81,12.85,256000.0,10.4676,10.5003,10.4595,10.4921,256000.0
2009-06-29 10:40:00,12.84,12.91,12.84,12.9,414000.0,10.484,10.5411,10.484,10.5329,414000.0
2009-06-29 10:50:00,12.9,12.91,12.87,12.89,280800.0,10.5329,10.5411,10.5084,10.5248,280800.0
2009-06-29 11:00:00,12.89,12.9,12.86,12.87,226800.0,10.5248,10.5329,10.5003,10.5084,226800.0
2009-06-29 11:10:00,12.87,12.89,12.86,12.88,426400.0,10.5084,10.5248,10.5003,10.5166,426400.0
2009-06-29 11:20:00,12.88,12.93,12.88,12.93,313600.0,10.5166,10.5574,10.5166,10.5574,313600.0
2009-06-29 11:30:00,12.93,12.95,12.91,12.92,262400.0,10.5574,10.5738,10.5411,10.5493,262400.0
2009-06-29 11:40:00,12.92,12.97,12.92,12.97,320400.0,10.5493,10.5901,10.5493,10.5901,320400.0
2009-06-29 11:50:00,12.97,13.03,12.97,13.03,610400.0,10.5901,10.6391,10.5901,10.6391,610400.0
2009-06-29 12:00:00,13.03,13.04,13.01,13.03,344800.0,10.6391,10.6473,10.6228,10.6391,344800.0
2009-06-29 12:10:00,13.03,13.03,12.98,12.99,159200.0,10.6391,10.6391,10.5983,10.6064,159200.0
2009-06-29 12:20:00,12.99,12.99,12.97,12.97,180000.0,10.6064,10.6064,10.5901,10.5901,180000.0
2009-06-29 12:30:00,12.97,13.01,12.97,12.98,341600.0,10.5901,10.6228,10.5901,10.5983,341600.0
2009-06-29 12:40:00,12.98,13.0,12.98,12.99,144000.0,10.5983,10.6146,10.5983,10.6064,144000.0
2009-06-29 12:50:00,12.99,12.99,12.96,12.97,165600.0,10.6064,10.6064,10.5819,10.5901,165600.0
2009-06-29 13:00:00,12.97,12.99,12.97,12.98,67200.0,10.5901,10.6064,10.5901,10.5983,67200.0
2009-06-29 13:10:00,12.98,12.99,12.98,12.99,92400.0,10.5983,10.6064,10.5983,10.6064,92400.0
2009-06-29 13:20:00,12.99,12.99,12.97,12.97,112400.0,10.6064,10.6064,10.5901,10.5901,112400.0
2009-06-29 13:30:00,12.97,12.97,12.97,12.97,101600.0,10.5901,10.5901,10.5901,10.5901,101600.0
2009-06-29 13:40:00,12.97,12.97,12.94,12.95,186400.0,10.5901,10.5901,10.5656,10.5738,186400.0
2009-06-29 13:50:00,12.95,12.96,12.94,12.95,155200.0,10.5738,10.5819,10.5656,10.5738,155200.0
2009-06-29 14:00:00,12.95,12.95,12.93,12.94,507600.0,10.5738,10.5738,10.5574,10.5656,507600.0
2009-06-29 14:10:00,12.94,12.94,12.93,12.94,274000.0,10.5656,10.5656,10.5574,10.5656,274000.0
2009-06-29 14:20:00,12.94,12.96,12.93,12.94,167200.0,10.5656,10.5819,10.5574,10.5656,167200.0
2009-06-29 14:30:00,12.94,12.95,12.94,12.95,209200.0,10.5656,10.5738,10.5656,10.5738,209200.0
2009-06-29 14:40:00,12.95,12.97,12.95,12.95,304800.0,10.5738,10.5901,10.5738,10.5738,304800.0
2009-06-29 14:50:00,12.95,12.97,12.95,12.95,195600.0,10.5738,10.5901,10.5738,10.5738,195600.0
2009-06-29 15:00:00,12.95,12.97,12.95,12.95,196400.0,10.5738,10.5901,10.5738,10.5738,196400.0
2009-06-29 15:10:00,12.95,12.97,12.95,12.96,343600.0,10.5738,10.5901,10.5738,10.5819,343600.0
2009-06-29 15:20:00,12.96,12.99,12.96,12.96,302400.0,10.5819,10.6064,10.5819,10.5819,302400.0
2009-06-29 15:30:00,12.96,12.96,12.94,12.94,717200.0,10.5819,10.5819,10.5656,10.5656,717200.0
2009-06-29 15:40:00,12.94,12.96,12.91,12.92,1026400.0,10.5656,10.5819,10.5411,10.5493,1026400.0
2009-06-29 15:50:00,12.92,12.95,12.89,12.94,886400.0,10.5493,10.5738,10.5248,10.5656,886400.0
2009-06-30 09:30:00,12.97,13.12,12.88,13.08,612400.0,10.5901,10.7126,10.5166,10.6799,612400.0
2009-06-30 09:40:00,13.08,13.11,13.0,13.01,333600.0,10.6799,10.7044,10.6146,10.6228,333600.0
2009-06-30 09:50:00,13.01,13.02,12.95,13.02,417600.0,10.6228,10.6309,10.5738,10.6309,417600.0
2009-06-30 10:00:00,13.01,13.02,12.86,12.93,347200.0,10.6228,10.6309,10.5003,10.5574,347200.0
2009-06-30 10:10:00,12.93,12.93,12.88,12.88,333600.0,10.5574,10.5574,10.5166,10.5166,333600.0
2009-06-30 10:20:00,12.88,12.89,12.82,12.88,329600.0,10.5166,10.5248,10.4676,10.5166,329600.0
2009-06-30 10:30:00,12.89,12.9,12.85,12.87,328000.0,10.5248,10.5329,10.4921,10.5084,328000.0
2009-06-30 10:40:00,12.87,12.92,12.84,12.91,292400.0,10.5084,10.5493,10.484,10.5411,292400.0
2009-06-30 10:50:00,12.91,12.93,12.88,12.92,211600.0,10.5411,10.5574,10.5166,10.5493,211600.0
2009-06-30 11:00:00,12.92,12.93,12.91,12.91,293200.0,10.5493,10.5574,10.5411,10.5411,293200.0
2009-06-30 11:10:00,12.91,12.94,12.9,12.91,205200.0,10.5411,10.5656,10.5329,10.5411,205200.0
2009-06-30 11:20:00,12.91,12.91,12.9,12.9,154400.0,10.5411,10.5411,10.5329,10.5329,154400.0
2009-06-30 11:30:00,12.9,12.92,12.88,12.92,139200.0,10.5329,10.5493,10.5166,10.5493,139200.0
2009-06-30 11:40:00,12.92,12.96,12.92,12.96,236400.0,10.5493,10.5819,10.5493,10.5819,236400.0
2009-06-30 11:50:00,12.96,12.97,12.94,12.94,211200.0,10.5819,10.5901,10.5656,10.5656,211200.0
2009-06-30 12:00:00,12.95,12.96,12.94,12.95,195600.0,10.5738,10.5819,10.5656,10.5738,195600.0
2009-06-30 12:10:00,12.96,12.97,12.95,12.97,143200.0,10.5819,10.5901,10.5738,10.5901,143200.0
2009-06-30 12:20:00,12.97,12.98,12.95,12.98,122800.0,10.5901,10.5983,10.5738,10.5983,122800.0
2009-06-30 12:30:00,12.97,12.99,12.94,12.94,152400.0,10.5901,10.6064,10.5656,10.5656,152400.0
2009-06-30 12:40:00,12.95,12.96,12.94,12.96,71600.0,10.5738,10.5819,10.5656,10.5819,71600.0
2009-06-30 12:50:00,12.96,12.97,12.95,12.95,138400.0,10.5819,10.5901,10.5738,10.5738,138400.0
2009-06-30 13:00:00,12.95,12.96,12.95,12.96,108800.0,10.5738,10.5819,10.5738,10.5819,108800.0
2009-06-30 13:10:00,12.96,12.97,12.94,12.94,252400.0,10.5819,10.5901,10.5656,10.5656,252400.0
2009-06-30 13:20:00,12.94,12.96,12.94,12.96,131600.0,10.5656,10.5819,10.5656,10.5819,131600.0
2009-06-30 13:30:00,12.96,12.96,12.94,12.95,87600.0,10.5819,10.5819,10.5656,10.5738,87600.0
2009-06-30 13:40:00,12.95,12.95,12.94,12.95,131200.0,10.5738,10.5738,10.5656,10.5738,131200.0
2009-06-30 13:50:00,12.95,12.95,12.92,12.94,196000.0,10.5738,10.5738,10.5493,10.5656,196000.0
2009-06-30 14:00:00,12.94,12.95,12.89,12.91,310000.0,10.5656,10.5738,10.5248,10.5411,310000.0
2009-06-30 14:10:00,12.91,12.96,12.9,12.95,123200.0,10.5411,10.5819,10.5329,10.5738,123200.0
2009-06-30 14:20:00,12.95,12.96,12.94,12.96,161600.0,10.5738,10.5819,10.5656,10.5819,161600.0
2009-06-30 14:30:00,12.96,12.99,12.95,12.98,222800.0,10.5819,10.6064,10.5738,10.5983,222800.0
2009-06-30 14:40:00,12.98,13.0,12.97,12.98,160400.0,10.5983,10.6146,10.5901,10.5983,160400.0
2009-06-30 14:50:00,12.98,13.01,12.98,13.0,212800.0,10.5983,10.6228,10.5983,10.6146,212800.0
2009-06-30 15:00:00,13.0,13.0,12.97,12.99,228400.0,10.6146,10.6146,10.5901,10.6064,228400.0
2009-06-30 15:10:00,12.99,13.01,12.97,12.98,182400.0,10.6064,10.6228,10.5901,10.5983,182400.0
2009-06-30 15:20:00,12.98,13.0,12.97,12.99,257200.0,10.5983,10.6146,10.5901,10.6064,257200.0
2009-06-30 15:30:00,12.99,13.01,12.97,12.98,295200.0,10.6064,10.6228,10.5901,10.5983,295200.0
2009-06-30 15:40:00,12.98,12.98,12.94,12.94,652400.0,10.5983,10.5983,10.5656,10.5656,652400.0
2009-06-30 15:50:00,12.94,12.95,12.9,12.95,1411600.0,10.5656,10.5738,10.5329,10.5738,1411600.0
2009-07-01 09:30:00,13.04,13.07,12.84,13.07,728800.0,10.6473,10.6717,10.484,10.6717,728800.0
2009-07-01 09:40:00,13.07,13.13,13.06,13.11,397200.0,10.6717,10.7207,10.6636,10.7044,397200.0
2009-07-01 09:50:00,13.12,13.13,13.09,13.11,232000.0,10.7126,10.7207,10.6881,10.7044,232000.0
2009-07-01 10:00:00,13.11,13.11,13.01,13.05,314000.0,10.7044,10.7044,10.6228,10.6554,314000.0
2009-07-01 10:10:00,13.05,13.12,13.04,13.11,294800.0,10.6554,10.7126,10.6473,10.7044,294800.0
2009-07-01 10:20:00,13.11,13.18,13.1,13.18,431200.0,10.7044,10.7616,10.6962,10.7616,431200.0
2009-07-01 10:30:00,13.18,13.19,13.17,13.17,357200.0,10.7616,10.7697,10.7534,10.7534,357200.0
2009-07-01 10:40:00,13.17,13.19,13.17,13.18,446400.0,10.7534,10.7697,10.7534,10.7616,446400.0
2009-07-01 10:50:00,13.18,13.21,13.18,13.21,340400.0,10.7616,10.7861,10.7616,10.7861,340400.0
2009-07-01 11:00:00,13.21,13.24,13.2,13.24,354400.0,10.7861,10.8106,10.7779,10.8106,354400.0
2009-07-01 11:10:00,13.24,13.25,13.22,13.24,315200.0,10.8106,10.8187,10.7942,10.8106,315200.0
2009-07-01 11:20:00,13.24,13.24,13.18,13.19,306800.0,10.8106,10.8106,10.7616,10.7697,306800.0
2009-07-01 11:30:00,13.18,13.2,13.17,13.19,176000.0,10.7616,10.7779,10.7534,10.7697,176000.0
2009-07-01 11:40:00,13.19,13.2,13.15,13.16,144400.0,10.7697,10.7779,10.7371,10.7452,144400.0
2009-07-01 11:50:00,13.16,13.2,13.15,13.18,144000.0,10.7452,10.7779,10.7371,10.7616,144000.0
2009-07-01 12:00:00,13.18,13.18,13.13,13.15,175600.0,10.7616,10.7616,10.7207,10.7371,175600.0
2009-07-01 12:10:00,13.15,13.15,13.11,13.12,144800.0,10.7371,10.7371,10.7044,10.7126,144800.0
2009-07-01 12:20:00,13.12,13.15,13.12,13.15,106400.0,10.7126,10.7371,10.7126,10.7371,106400.0
2009-07-01 12:30:00,13.14,13.15,13.11,13.11,108000.0,10.7289,10.7371,10.7044,10.7044,108000.0
2009-07-01 12:40:00,13.11,13.13,13.11,13.12,60800.0,10.7044,10.7207,10.7044,10.7126,60800.0
2009-07-01 12:50:00,13.12,13.12,13.07,13.08,143600.0,10.7126,10.7126,10.6717,10.6799,143600.0
2009-07-01 13:00:00,13.08,13.09,13.08,13.09,715200.0,10.6799,10.6881,10.6799,10.6881,715200.0
2009-07-01 13:10:00,13.09,13.09,13.06,13.07,95200.0,10.6881,10.6881,10.6636,10.6717,95200.0
2009-07-01 13:20:00,13.07,13.12,13.07,13.12,164800.0,10.6717,10.7126,10.6717,10.7126,164800.0
2009-07-01 13:30:00,13.12,13.13,13.11,13.12,103200.0,10.7126,10.7207,10.7044,10.7126,103200.0
2009-07-01 13:40:00,13.12,13.12,13.1,13.1,84400.0,10.7126,10.7126,10.6962,10.6962,84400.0
2009-07-01 13:50:00,13.11,13.12,13.11,13.12,74400.0,10.7044,10.7126,10.7044,10.7126,74400.0
2009-07-01 14:00:00,13.12,13.12,13.1,13.11,202800.0,10.7126,10.7126,10.6962,10.7044,202800.0
2009-07-01 14:10:00,13.11,13.13,13.11,13.12,131200.0,10.7044,10.7207,10.7044,10.7126,131200.0
2009-07-01 14:20:00,13.12,13.14,13.12,13.14,225600.0,10.7126,10.7289,10.7126,10.7289,225600.0
2009-07-01 14:30:00,13.14,13.17,13.14,13.16,307200.0,10.7289,10.7534,10.7289,10.7452,307200.0
2009-07-01 14:40:00,13.16,13.18,13.16,13.18,246400.0,10.7452,10.7616,10.7452,10.7616,246400.0
2009-07-01 14:50:00,13.18,13.18,13.15,13.16,256400.0,10.7616,10.7616,10.7371,10.7452,256400.0
2009-07-01 15:00:00,13.17,13.17,13.16,13.16,156400.0,10.7534,10.7534,10.7452,10.7452,156400.0
2009-07-01 15:10:00,13.16,13.16,13.11,13.11,291600.0,10.7452,10.7452,10.7044,10.7044,291600.0
2009-07-01 15:20:00,13.11,13.13,13.08,13.09,369200.0,10.7044,10.7207,10.6799,10.6881,369200.0
2009-07-01 15:30:00,13.09,13.11,13.08,13.11,425200.0,10.6881,10.7044,10.6799,10.7044,425200.0
2009-07-01 15:40:00,13.11,13.13,13.08,13.08,462800.0,10.7044,10.7207,10.6799,10.6799,462800.0
2009-07-01 15:50:00,13.08,13.12,13.07,13.09,853200.0,10.6799,10.7126,10.6717,10.6881,853200.0
2009-07-02 09:30:00,12.94,12.94,12.8,12.88,498800.0,10.5656,10.5656,10.4513,10.5166,498800.0
2009-07-02 09:40:00,12.88,12.89,12.81,12.88,953600.0,10.5166,10.5248,10.4595,10.5166,953600.0
2009-07-02 09:50:00,12.87,12.93,12.87,12.91,453200.0,10.5084,10.5574,10.5084,10.5411,453200.0
2009-07-02 10:00:00,12.91,12.95,12.87,12.89,510400.0,10.5411,10.5738,10.5084,10.5248,510400.0
2009-07-02 10:10:00,12.89,12.9,12.86,12.86,332400.0,10.5248,10.5329,10.5003,10.5003,332400.0
2009-07-02 10:20:00,12.86,12.89,12.85,12.87,387200.0,10.5003,10.5248,10.4921,10.5084,387200.0
2009-07-02 10:30:00,12.87,12.93,12.86,12.92,520000.0,10.5084,10.5574,10.5003,10.5493,520000.0
2009-07-02 10:40:00,12.92,12.94,12.92,12.93,406400.0,10.5493,10.5656,10.5493,10.5574,406400.0
2009-07-02 10:50:00,12.93,12.94,12.91,12.92,216400.0,10.5574,10.5656,10.5411,10.5493,216400.0
2009-07-02 11:00:00,12.91,12.94,12.91,12.92,338800.0,10.5411,10.5656,10.5411,10.5493,338800.0
2009-07-02 11:10:00,12.92,12.93,12.91,12.92,340400.0,10.5493,10.5574,10.5411,10.5493,340400.0
2009-07-02 11:20:00,12.92,12.95,12.92,12.94,347200.0,10.5493,10.5738,10.5493,10.5656,347200.0
2009-07-02 11:30:00,12.94,12.96,12.94,12.95,229200.0,10.5656,10.5819,10.5656,10.5738,229200.0
2009-07-02 11:40:00,12.95,12.96,12.92,12.93,234000.0,10.5738,10.5819,10.5493,10.5574,234000.0
2009-07-02 11:50:00,12.93,12.94,12.92,12.94,262400.0,10.5574,10.5656,10.5493,10.5656,262400.0
2009-07-02 12:00:00,12.94,12.95,12.93,12.95,187200.0,10.5656,10.5738,10.5574,10.5738,187200.0
2009-07-02 12:10:00,12.95,12.96,12.94,12.95,150000.0,10.5738,10.5819,10.5656,10.5738,150000.0
2009-07-02 12:20:00,12.95,12.96,12.93,12.94,270000.0,10.5738,10.5819,10.5574,10.5656,270000.0
2009-07-02 12:30:00,12.94,12.94,12.92,12.94,202800.0,10.5656,10.5656,10.5493,10.5656,202800.0
2009-07-02 12:40:00,12.94,12.94,12.93,12.93,154400.0,10.5656,10.5656,10.5574,10.5574,154400.0
2009-07-02 12:50:00,12.93,12.93,12.92,12.93,127600.0,10.5574,10.5574,10.5493,10.5574,127600.0
2009-07-02 13:00:00,12.93,12.94,12.92,12.93,124000.0,10.5574,10.5656,10.5493,10.5574,124000.0
2009-07-02 13:10:00,12.93,12.93,12.92,12.93,131600.0,10.5574,10.5574,10.5493,10.5574,131600.0
2009-07-02 13:20:00,12.93,12.93,12.91,12.92,322800.0,10.5574,10.5574,10.5411,10.5493,322800.0
2009-07-02 13:30:00,12.92,12.93,12.91,12.92,202800.0,10.5493,10.5574,10.5411,10.5493,202800.0
2009-07-02 13:40:00,12.92,12.92,12.9,12.91,176800.0,10.5493,10.5493,10.5329,10.5411,176800.0
2009-07-02 13:50:00,12.91,12.91,12.89,12.89,228400.0,10.5411,10.5411,10.5248,10.5248,228400.0
2009-07-02 14:00:00,12.89,12.91,12.87,12.89,363600.0,10.5248,10.5411,10.5084,10.5248,363600.0
2009-07-02 14:10:00,12.89,12.89,12.88,12.88,263200.0,10.5248,10.5248,10.5166,10.5166,263200.0
2009-07-02 14:20:00,12.88,12.89,12.88,12.88,170000.0,10.5166,10.5248,10.5166,10.5166,170000.0
2009-07-02 14:30:00,12.88,12.9,12.87,12.89,287600.0,10.5166,10.5329,10.5084,10.5248,287600.0
2009-07-02 14:40:00,12.89,12.9,12.86,12.86,218000.0,10.5248,10.5329,10.5003,10.5003,218000.0
2009-07-02 14:50:00,12.86,12.87,12.85,12.85,256000.0,10.5003,10.5084,10.4921,10.4921,256000.0
2009-07-02 15:00:00,12.85,12.87,12.85,12.86,355200.0,10.4921,10.5084,10.4921,10.5003,355200.0
2009-07-02 15:10:00,12.87,12.87,12.85,12.85,315200.0,10.5084,10.5084,10.4921,10.4921,315200.0
2009-07-02 15:20:00,12.85,12.85,12.81,12.81,539600.0,10.4921,10.4921,10.4595,10.4595,539600.0
2009-07-02 15:30:00,12.81,12.84,12.81,12.83,520800.0,10.4595,10.484,10.4595,10.4758,520800.0
2009-07-02 15:40:00,12.83,12.83,12.81,12.82,1080800.0,10.4758,10.4758,10.4595,10.4676,1080800.0
2009-07-02 15:50:00,12.82,12.83,12.77,12.78,1282800.0,10.4676,10.4758,10.4268,10.435,1282800.0
2009-07-06 09:30:00,12.69,12.9,12.69,12.88,580000.0,10.3615,10.5329,10.3615,10.5166,580000.0
2009-07-06 09:40:00,12.88,12.95,12.85,12.93,512400.0,10.5166,10.5738,10.4921,10.5574,512400.0
2009-07-06 09:50:00,12.93,12.94,12.87,12.88,335200.0,10.5574,10.5656,10.5084,10.5166,335200.0
2009-07-06 10:00:00,12.89,12.95,12.85,12.85,692400.0,10.5248,10.5738,10.4921,10.4921,692400.0
2009-07-06 10:10:00,12.85,12.86,12.78,12.78,422000.0,10.4921,10.5003,10.435,10.435,422000.0
2009-07-06 10:20:00,12.78,12.81,12.77,12.81,269600.0,10.435,10.4595,10.4268,10.4595,269600.0
2009-07-06 10:30:00,12.8,12.82,12.79,12.8,359600.0,10.4513,10.4676,10.4431,10.4513,359600.0
2009-07-06 10:40:00,12.8,12.81,12.79,12.8,272400.0,10.4513,10.4595,10.4431,10.4513,272400.0
2009-07-06 10:50:00,12.8,12.81,12.8,12.8,243200.0,10.4513,10.4595,10.4513,10.4513,243200.0
2009-07-06 11:00:00,12.8,12.84,12.79,12.84,189600.0,10.4513,10.484,10.4431,10.484,189600.0
2009-07-06 11:10:00,12.84,12.88,12.84,12.88,212800.0,10.484,10.5166,10.484,10.5166,212800.0
2009-07-06 11:20:00,12.88,12.94,12.88,12.92,474400.0,10.5166,10.5656,10.5166,10.5493,474400.0
2009-07-06 11:30:00,12.92,12.94,12.92,12.93,280400.0,10.5493,10.5656,10.5493,10.5574,280400.0
2009-07-06 11:40:00,12.93,12.94,12.91,12.93,180800.0,10.5574,10.5656,10.5411,10.5574,180800.0
2009-07-06 11:50:00,12.93,12.94,12.91,12.92,214800.0,10.5574,10.5656,10.5411,10.5493,214800.0
2009-07-06 12:00:00,12.93,12.96,12.92,12.95,252000.0,10.5574,10.5819,10.5493,10.5738,252000.0
2009-07-06 12:10:00,12.95,12.98,12.95,12.97,170800.0,10.5738,10.5983,10.5738,10.5901,170800.0
2009-07-06 12:20:00,12.97,12.99,12.97,12.99,320400.0,10.5901,10.6064,10.5901,10.6064,320400.0
2009-07-06 12:30:00,12.99,13.0,12.99,12.99,262400.0,10.6064,10.6146,10.6064,10.6064,262400.0
2009-07-06 12:40:00,12.99,12.99,12.97,12.99,282000.0,10.6064,10.6064,10.5901,10.6064,282000.0
2009-07-06 12:50:00,12.99,12.99,12.98,12.99,299600.0,10.6064,10.6064,10.5983,10.6064,299600.0
2009-07-06 13:00:00,12.99,13.01,12.99,13.01,254400.0,10.6064,10.6228,10.6064,10.6228,254400.0
2009-07-06 13:10:00,13.01,13.03,13.0,13.02,234000.0,10.6228,10.6391,10.6146,10.6309,234000.0
2009-07-06 13:20:00,13.02,13.06,13.02,13.06,149600.0,10.6309,10.6636,10.6309,10.6636,149600.0
2009-07-06 13:30:00,13.06,13.06,13.03,13.03,223200.0,10.6636,10.6636,10.6391,10.6391,223200.0
2009-07-06 13:40:00,13.03,13.05,13.03,13.03,143600.0,10.6391,10.6554,10.6391,10.6391,143600.0
2009-07-06 13:50:00,13.03,13.05,13.03,13.05,220800.0,10.6391,10.6554,10.6391,10.6554,220800.0
2009-07-06 14:00:00,13.05,13.06,13.05,13.05,226800.0,10.6554,10.6636,10.6554,10.6554,226800.0
2009-07-06 14:10:00,13.05,13.08,13.05,13.06,419200.0,10.6554,10.6799,10.6554,10.6636,419200.0
2009-07-06 14:20:00,13.06,13.06,13.02,13.03,252400.0,10.6636,10.6636,10.6309,10.6391,252400.0
2009-07-06 14:30:00,13.03,13.03,12.99,12.99,408000.0,10.6391,10.6391,10.6064,10.6064,408000.0
2009-07-06 14:40:00,12.99,13.01,12.98,13.0,223200.0,10.6064,10.6228,10.5983,10.6146,223200.0
2009-07-06 14:50:00,13.0,13.01,12.97,13.0,296000.0,10.6146,10.6228,10.5901,10.6146,296000.0
2009-07-06 15:00:00,13.0,13.02,12.99,13.0,397200.0,10.6146,10.6309,10.6064,10.6146,397200.0
2009-07-06 15:10:00,13.0,13.0,12.97,12.97,336800.0,10.6146,10.6146,10.5901,10.5901,336800.0
2009-07-06 15:20:00,12.97,12.98,12.96,12.97,387200.0,10.5901,10.5983,10.5819,10.5901,387200.0
2009-07-06 15:30:00,12.97,12.97,12.92,12.97,558000.0,10.5901,10.5901,10.5493,10.5901,558000.0
2009-07-06 15:40:00,12.97,12.99,12.96,12.96,847200.0,10.5901,10.6064,10.5819,10.5819,847200.0
2009-07-06 15:50:00,12.96,12.99,12.94,12.99,1684400.0,10.5819,10.6064,10.5656,10.6064,1684400.0
2009-07-07 09:30:00,12.93,12.96,12.78,12.82,392400.0,10.5574,10.5819,10.435,10.4676,392400.0
2009-07-07 09:40:00,12.81,12.84,12.78,12.81,320000.0,10.4595,10.484,10.435,10.4595,320000.0
2009-07-07 09:50:00,12.81,12.84,12.77,12.79,862800.0,10.4595,10.484,10.4268,10.4431,862800.0
2009-07-07 10:00:00,12.79,12.79,12.76,12.76,450400.0,10.4431,10.4431,10.4186,10.4186,450400.0
2009-07-07 10:10:00,12.76,12.78,12.72,12.78,799600.0,10.4186,10.435,10.386,10.435,799600.0
2009-07-07 10:20:00,12.77,12.82,12.77,12.81,218800.0,10.4268,10.4676,10.4268,10.4595,218800.0
2009-07-07 10:30:00,12.81,12.81,12.76,12.78,284000.0,10.4595,10.4595,10.4186,10.435,284000.0
2009-07-07 10:40:00,12.77,12.78,12.76,12.77,200800.0,10.4268,10.435,10.4186,10.4268,200800.0
2009-07-07 10:50:00,12.77,12.8,12.76,12.77,225600.0,10.4268,10.4513,10.4186,10.4268,225600.0
2009-07-07 11:00:00,12.77,12.83,12.76,12.82,196000.0,10.4268,10.4758,10.4186,10.4676,196000.0
2009-07-07 11:10:00,12.82,12.84,12.81,12.83,145600.0,10.4676,10.484,10.4595,10.4758,145600.0
2009-07-07 11:20:00,12.83,12.84,12.79,12.79,124000.0,10.4758,10.484,10.4431,10.4431,124000.0
2009-07-07 11:30:00,12.79,12.81,12.79,12.79,139200.0,10.4431,10.4595,10.4431,10.4431,139200.0
2009-07-07 11:40:00,12.79,12.8,12.76,12.77,108800.0,10.4431,10.4513,10.4186,10.4268,108800.0
2009-07-07 11:50:00,12.76,12.82,12.76,12.82,94800.0,10.4186,10.4676,10.4186,10.4676,94800.0
2009-07-07 12:00:00,12.83,12.83,12.78,12.81,180000.0,10.4758,10.4758,10.435,10.4595,180000.0
2009-07-07 12:10:00,12.81,12.83,12.81,12.83,93600.0,10.4595,10.4758,10.4595,10.4758,93600.0
2009-07-07 12:20:00,12.83,12.84,12.81,12.82,98400.0,10.4758,10.484,10.4595,10.4676,98400.0
2009-07-07 12:30:00,12.82,12.83,12.81,12.81,127600.0,10.4676,10.4758,10.4595,10.4595,127600.0
2009-07-07 12:40:00,12.81,12.84,12.81,12.83,91600.0,10.4595,10.484,10.4595,10.4758,91600.0
2009-07-07 12:50:00,12.83,12.84,12.81,12.83,131600.0,10.4758,10.484,10.4595,10.4758,131600.0
2009-07-07 13:00:00,12.83,12.84,12.82,12.84,185600.0,10.4758,10.484,10.4676,10.484,185600.0
2009-07-07 13:10:00,12.84,12.85,12.83,12.84,244400.0,10.484,10.4921,10.4758,10.484,244400.0
2009-07-07 13:20:00,12.84,12.85,12.82,12.85,115600.0,10.484,10.4921,10.4676,10.4921,115600.0
2009-07-07 13:30:00,12.85,12.85,12.82,12.83,114000.0,10.4921,10.4921,10.4676,10.4758,114000.0
2009-07-07 13:40:00,12.83,12.85,12.82,12.84,124800.0,10.4758,10.4921,10.4676,10.484,124800.0
2009-07-07 13:50:00,12.84,12.85,12.83,12.85,218400.0,10.484,10.4921,10.4758,10.4921,218400.0
2009-07-07 14:00:00,12.85,12.85,12.83,12.84,176000.0,10.4921,10.4921,10.4758,10.484,176000.0
2009-07-07 14:10:00,12.84,12.86,12.84,12.86,203200.0,10.484,10.5003,10.484,10.5003,203200.0
2009-07-07 14:20:00,12.85,12.88,12.85,12.87,176800.0,10.4921,10.5166,10.4921,10.5084,176800.0
2009-07-07 14:30:00,12.88,12.88,12.85,12.86,182800.0,10.5166,10.5166,10.4921,10.5003,182800.0
2009-07-07 14:40:00,12.86,12.87,12.85,12.85,266800.0,10.5003,10.5084,10.4921,10.4921,266800.0
2009-07-07 14:50:00,12.85,12.86,12.83,12.85,398800.0,10.4921,10.5003,10.4758,10.4921,398800.0
2009-07-07 15:00:00,12.85,12.85,12.83,12.84,527200.0,10.4921,10.4921,10.4758,10.484,527200.0
2009-07-07 15:10:00,12.84,12.86,12.84,12.84,310400.0,10.484,10.5003,10.484,10.484,310400.0
2009-07-07 15:20:00,12.84,12.86,12.82,12.85,390000.0,10.484,10.5003,10.4676,10.4921,390000.0
2009-07-07 15:30:00,12.85,12.86,12.83,12.84,478000.0,10.4921,10.5003,10.4758,10.484,478000.0
2009-07-07 15:40:00,12.84,12.85,12.81,12.81,805200.0,10.484,10.4921,10.4595,10.4595,805200.0
2009-07-07 15:50:00,12.81,12.81,12.75,12.79,1133600.0,10.4595,10.4595,10.4105,10.4431,1133600.0
2009-07-08 09:30:00,12.78,12.82,12.71,12.74,348400.0,10.435,10.4676,10.3778,10.4023,348400.0
2009-07-08 09:40:00,12.74,12.81,12.73,12.81,153200.0,10.4023,10.4595,10.3941,10.4595,153200.0
2009-07-08 09:50:00,12.81,12.81,12.74,12.75,326400.0,10.4595,10.4595,10.4023,10.4105,326400.0
2009-07-08 10:00:00,12.75,12.8,12.72,12.78,236800.0,10.4105,10.4513,10.386,10.435,236800.0
2009-07-08 10:10:00,12.79,12.86,12.77,12.85,322400.0,10.4431,10.5003,10.4268,10.4921,322400.0
2009-07-08 10:20:00,12.85,12.85,12.81,12.83,160400.0,10.4921,10.4921,10.4595,10.4758,160400.0
2009-07-08 10:30:00,12.84,12.85,12.79,12.81,183600.0,10.484,10.4921,10.4431,10.4595,183600.0
2009-07-08 10:40:00,12.81,12.85,12.79,12.84,146800.0,10.4595,10.4921,10.4431,10.484,146800.0
2009-07-08 10:50:00,12.82,12.84,12.81,12.81,122400.0,10.4676,10.484,10.4595,10.4595,122400.0
2009-07-08 11:00:00,12.81,12.81,12.76,12.77,186400.0,10.4595,10.4595,10.4186,10.4268,186400.0
2009-07-08 11:10:00,12.78,12.8,12.77,12.79,213200.0,10.435,10.4513,10.4268,10.4431,213200.0
2009-07-08 11:20:00,12.79,12.8,12.72,12.73,269600.0,10.4431,10.4513,10.386,10.3941,269600.0
2009-07-08 11:30:00,12.73,12.76,12.71,12.71,181600.0,10.3941,10.4186,10.3778,10.3778,181600.0
2009-07-08 11:40:00,12.71,12.76,12.7,12.76,164400.0,10.3778,10.4186,10.3696,10.4186,164400.0
2009-07-08 11:50:00,12.76,12.76,12.72,12.72,279200.0,10.4186,10.4186,10.386,10.386,279200.0
2009-07-08 12:00:00,12.72,12.74,12.71,12.71,225600.0,10.386,10.4023,10.3778,10.3778,225600.0
2009-07-08 12:10:00,12.71,12.75,12.71,12.72,153600.0,10.3778,10.4105,10.3778,10.386,153600.0
2009-07-08 12:20:00,12.72,12.73,12.7,12.71,169200.0,10.386,10.3941,10.3696,10.3778,169200.0
2009-07-08 12:30:00,12.71,12.72,12.69,12.69,125600.0,10.3778,10.386,10.3615,10.3615,125600.0
2009-07-08 12:40:00,12.7,12.71,12.69,12.71,56400.0,10.3696,10.3778,10.3615,10.3778,56400.0
2009-07-08 12:50:00,12.71,12.72,12.7,12.7,92800.0,10.3778,10.386,10.3696,10.3696,92800.0
2009-07-08 13:00:00,12.7,12.76,12.7,12.75,222400.0,10.3696,10.4186,10.3696,10.4105,222400.0
2009-07-08 13:10:00,12.75,12.77,12.73,12.77,102000.0,10.4105,10.4268,10.3941,10.4268,102000.0
2009-07-08 13:20:00,12.77,12.81,12.76,12.8,386000.0,10.4268,10.4595,10.4186,10.4513,386000.0
2009-07-08 13:30:00,12.79,12.81,12.78,12.79,104000.0,10.4431,10.4595,10.435,10.4431,104000.0
2009-07-08 13:40:00,12.79,12.81,12.78,12.81,110800.0,10.4431,10.4595,10.435,10.4595,110800.0
2009-07-08 13:50:00,12.81,12.81,12.78,12.81,104800.0,10.4595,10.4595,10.435,10.4595,104800.0
2009-07-08 14:00:00,12.81,12.83,12.78,12.78,196400.0,10.4595,10.4758,10.435,10.435,196400.0
2009-07-08 14:10:00,12.78,12.78,12.75,12.76,128400.0,10.435,10.435,10.4105,10.4186,128400.0
2009-07-08 14:20:00,12.76,12.79,12.75,12.77,160400.0,10.4186,10.4431,10.4105,10.4268,160400.0
2009-07-08 14:30:00,12.76,12.78,12.74,12.77,222800.0,10.4186,10.435,10.4023,10.4268,222800.0
2009-07-08 14:40:00,12.77,12.77,12.74,12.74,317200.0,10.4268,10.4268,10.4023,10.4023,317200.0
2009-07-08 14:50:00,12.74,12.79,12.74,12.77,309600.0,10.4023,10.4431,10.4023,10.4268,309600.0
2009-07-08 15:00:00,12.77,12.82,12.75,12.8,304800.0,10.4268,10.4676,10.4105,10.4513,304800.0
2009-07-08 15:10:00,12.8,12.84,12.79,12.82,295200.0,10.4513,10.484,10.4431,10.4676,295200.0
2009-07-08 15:20:00,12.82,12.83,12.8,12.81,327200.0,10.4676,10.4758,10.4513,10.4595,327200.0
2009-07-08 15:30:00,12.81,12.88,12.81,12.86,439200.0,10.4595,10.5166,10.4595,10.5003,439200.0
2009-07-08 15:40:00,12.86,12.93,12.85,12.9,715200.0,10.5003,10.5574,10.4921,10.5329,715200.0
2009-07-08 15:50:00,12.9,12.9,12.88,12.88,889600.0,10.5329,10.5329,10.5166,10.5166,889600.0
2009-07-09 09:30:00,12.97,12.97,12.8,12.8,296400.0,10.5901,10.5901,10.4513,10.4513,296400.0
2009-07-09 09:40:00,12.8,12.85,12.76,12.82,207600.0,10.4513,10.4921,10.4186,10.4676,207600.0
2009-07-09 09:50:00,12.82,12.86,12.79,12.81,220800.0,10.4676,10.5003,10.4431,10.4595,220800.0
2009-07-09 10:00:00,12.81,12.89,12.78,12.89,195600.0,10.4595,10.5248,10.435,10.5248,195600.0
2009-07-09 10:10:00,12.9,12.92,12.88,12.9,236000.0,10.5329,10.5493,10.5166,10.5329,236000.0
2009-07-09 10:20:00,12.9,12.93,12.82,12.83,250400.0,10.5329,10.5574,10.4676,10.4758,250400.0
2009-07-09 10:30:00,12.82,12.86,12.79,12.83,314400.0,10.4676,10.5003,10.4431,10.4758,314400.0
2009-07-09 10:40:00,12.83,12.87,12.79,12.79,129600.0,10.4758,10.5084,10.4431,10.4431,129600.0
2009-07-09 10:50:00,12.79,12.82,12.79,12.81,138000.0,10.4431,10.4676,10.4431,10.4595,138000.0
2009-07-09 11:00:00,12.81,12.81,12.74,12.74,230800.0,10.4595,10.4595,10.4023,10.4023,230800.0
2009-07-09 11:10:00,12.74,12.78,12.7,12.72,449600.0,10.4023,10.435,10.3696,10.386,449600.0
2009-07-09 11:20:00,12.72,12.79,12.71,12.74,428000.0,10.386,10.4431,10.3778,10.4023,428000.0
2009-07-09 11:30:00,12.74,12.76,12.72,12.74,172800.0,10.4023,10.4186,10.386,10.4023,172800.0
2009-07-09 11:40:00,12.74,12.77,12.74,12.76,111600.0,10.4023,10.4268,10.4023,10.4186,111600.0
2009-07-09 11:50:00,12.76,12.77,12.74,12.74,235200.0,10.4186,10.4268,10.4023,10.4023,235200.0
2009-07-09 12:00:00,12.74,12.74,12.72,12.74,69600.0,10.4023,10.4023,10.386,10.4023,69600.0
2009-07-09 12:10:00,12.74,12.77,12.74,12.77,182800.0,10.4023,10.4268,10.4023,10.4268,182800.0
2009-07-09 12:20:00,12.77,12.77,12.72,12.73,99600.0,10.4268,10.4268,10.386,10.3941,99600.0
2009-07-09 12:30:00,12.73,12.76,12.73,12.74,194000.0,10.3941,10.4186,10.3941,10.4023,194000.0
2009-07-09 12:40:00,12.74,12.76,12.74,12.75,136800.0,10.4023,10.4186,10.4023,10.4105,136800.0
2009-07-09 12:50:00,12.75,12.78,12.75,12.77,104800.0,10.4105,10.435,10.4105,10.4268,104800.0
2009-07-09 13:00:00,12.78,12.78,12.73,12.74,277600.0,10.435,10.435,10.3941,10.4023,277600.0
2009-07-09 13:10:00,12.75,12.78,12.73,12.73,243600.0,10.4105,10.435,10.3941,10.3941,243600.0
2009-07-09 13:20:00,12.72,12.75,12.71,12.71,156400.0,10.386,10.4105,10.3778,10.3778,156400.0
2009-07-09 13:30:00,12.72,12.74,12.7,12.7,123600.0,10.386,10.4023,10.3696,10.3696,123600.0
2009-07-09 13:40:00,12.71,12.73,12.69,12.7,134400.0,10.3778,10.3941,10.3615,10.3696,134400.0
2009-07-09 13:50:00,12.71,12.72,12.7,12.71,120400.0,10.3778,10.386,10.3696,10.3778,120400.0
2009-07-09 14:00:00,12.71,12.72,12.7,12.72,161200.0,10.3778,10.386,10.3696,10.386,161200.0
2009-07-09 14:10:00,12.72,12.75,12.72,12.75,281600.0,10.386,10.4105,10.386,10.4105,281600.0
2009-07-09 14:20:00,12.75,12.79,12.74,12.77,180000.0,10.4105,10.4431,10.4023,10.4268,180000.0
2009-07-09 14:30:00,12.77,12.79,12.76,12.79,86400.0,10.4268,10.4431,10.4186,10.4431,86400.0
2009-07-09 14:40:00,12.78,12.8,12.78,12.78,122400.0,10.435,10.4513,10.435,10.435,122400.0
2009-07-09 14:50:00,12.78,12.79,12.75,12.76,105600.0,10.435,10.4431,10.4105,10.4186,105600.0
2009-07-09 15:00:00,12.75,12.77,12.73,12.75,152400.0,10.4105,10.4268,10.3941,10.4105,152400.0
2009-07-09 15:10:00,12.75,12.78,12.74,12.77,220000.0,10.4105,10.435,10.4023,10.4268,220000.0
2009-07-09 15:20:00,12.77,12.77,12.73,12.75,135200.0,10.4268,10.4268,10.3941,10.4105,135200.0
2009-07-09 15:30:00,12.75,12.76,12.72,12.74,340400.0,10.4105,10.4186,10.386,10.4023,340400.0
2009-07-09 15:40:00,12.74,12.77,12.72,12.77,302000.0,10.4023,10.4268,10.386,10.4268,302000.0
2009-07-09 15:50:00,12.77,12.77,12.74,12.74,594400.0,10.4268,10.4268,10.4023,10.4023,594400.0
2009-07-10 09:30:00,12.67,12.8,12.65,12.74,267600.0,10.3451,10.4513,10.3288,10.4023,267600.0
2009-07-10 09:40:00,12.75,12.84,12.75,12.84,203600.0,10.4105,10.484,10.4105,10.484,203600.0
2009-07-10 09:50:00,12.84,12.88,12.74,12.81,429600.0,10.484,10.5166,10.4023,10.4595,429600.0
2009-07-10 10:00:00,12.82,12.82,12.74,12.74,339600.0,10.4676,10.4676,10.4023,10.4023,339600.0
2009-07-10 10:10:00,12.75,12.86,12.73,12.84,369200.0,10.4105,10.5003,10.3941,10.484,369200.0
2009-07-10 10:20:00,12.84,12.87,12.81,12.86,195600.0,10.484,10.5084,10.4595,10.5003,195600.0
2009-07-10 10:30:00,12.86,12.87,12.83,12.85,155200.0,10.5003,10.5084,10.4758,10.4921,155200.0
2009-07-10 10:40:00,12.85,12.87,12.83,12.86,172800.0,10.4921,10.5084,10.4758,10.5003,172800.0
2009-07-10 10:50:00,12.86,12.9,12.86,12.88,294400.0,10.5003,10.5329,10.5003,10.5166,294400.0
2009-07-10 11:00:00,12.88,12.88,12.78,12.82,247200.0,10.5166,10.5166,10.435,10.4676,247200.0
2009-07-10 11:10:00,12.83,12.83,12.76,12.76,162800.0,10.4758,10.4758,10.4186,10.4186,162800.0
2009-07-10 11:20:00,12.76,12.76,12.7,12.72,129600.0,10.4186,10.4186,10.3696,10.386,129600.0
2009-07-10 11:30:00,12.72,12.81,12.71,12.8,664800.0,10.386,10.4595,10.3778,10.4513,664800.0
2009-07-10 11:40:00,12.8,12.83,12.79,12.83,228400.0,10.4513,10.4758,10.4431,10.4758,228400.0
2009-07-10 11:50:00,12.82,12.85,12.82,12.85,204800.0,10.4676,10.4921,10.4676,10.4921,204800.0
2009-07-10 12:00:00,12.85,12.91,12.85,12.88,257600.0,10.4921,10.5411,10.4921,10.5166,257600.0
2009-07-10 12:10:00,12.88,12.92,12.88,12.9,155200.0,10.5166,10.5493,10.5166,10.5329,155200.0
2009-07-10 12:20:00,12.9,12.9,12.86,12.89,101200.0,10.5329,10.5329,10.5003,10.5248,101200.0
2009-07-10 12:30:00,12.89,12.9,12.88,12.9,105200.0,10.5248,10.5329,10.5166,10.5329,105200.0
2009-07-10 12:40:00,12.9,12.93,12.9,12.91,97600.0,10.5329,10.5574,10.5329,10.5411,97600.0
2009-07-10 12:50:00,12.91,12.92,12.9,12.9,84000.0,10.5411,10.5493,10.5329,10.5329,84000.0
2009-07-10 13:00:00,12.9,12.93,12.9,12.93,98400.0,10.5329,10.5574,10.5329,10.5574,98400.0
2009-07-10 13:10:00,12.93,12.94,12.92,12.93,109600.0,10.5574,10.5656,10.5493,10.5574,109600.0
2009-07-10 13:20:00,12.93,12.93,12.9,12.92,93200.0,10.5574,10.5574,10.5329,10.5493,93200.0
2009-07-10 13:30:00,12.92,12.94,12.92,12.94,87200.0,10.5493,10.5656,10.5493,10.5656,87200.0
2009-07-10 13:40:00,12.93,12.95,12.91,12.94,384000.0,10.5574,10.5738,10.5411,10.5656,384000.0
2009-07-10 13:50:00,12.93,12.94,12.91,12.91,193600.0,10.5574,10.5656,10.5411,10.5411,193600.0
2009-07-10 14:00:00,12.91,12.91,12.88,12.88,100000.0,10.5411,10.5411,10.5166,10.5166,100000.0
2009-07-10 14:10:00,12.88,12.88,12.85,12.88,143200.0,10.5166,10.5166,10.4921,10.5166,143200.0
2009-07-10 14:20:00,12.88,12.88,12.84,12.88,196400.0,10.5166,10.5166,10.484,10.5166,196400.0
2009-07-10 14:30:00,12.88,12.88,12.84,12.85,207200.0,10.5166,10.5166,10.484,10.4921,207200.0
2009-07-10 14:40:00,12.86,12.86,12.83,12.84,93600.0,10.5003,10.5003,10.4758,10.484,93600.0
2009-07-10 14:50:00,12.84,12.87,12.81,12.82,114400.0,10.484,10.5084,10.4595,10.4676,114400.0
2009-07-10 15:00:00,12.82,12.85,12.81,12.83,126400.0,10.4676,10.4921,10.4595,10.4758,126400.0
2009-07-10 15:10:00,12.83,12.86,12.83,12.85,195600.0,10.4758,10.5003,10.4758,10.4921,195600.0
2009-07-10 15:20:00,12.85,12.85,12.81,12.82,147200.0,10.4921,10.4921,10.4595,10.4676,147200.0
2009-07-10 15:30:00,12.82,12.83,12.81,12.82,192400.0,10.4676,10.4758,10.4595,10.4676,192400.0
2009-07-10 15:40:00,12.82,12.83,12.8,12.83,505200.0,10.4676,10.4758,10.4513,10.4758,505200.0
2009-07-10 15:50:00,12.83,12.83,12.81,12.82,650400.0,10.4758,10.4758,10.4595,10.4676,650400.0
2009-07-13 09:30:00,12.87,12.87,12.74,12.74,219200.0,10.5084,10.5084,10.4023,10.4023,219200.0
2009-07-13 09:40:00,12.74,12.77,12.73,12.77,215200.0,10.4023,10.4268,10.3941,10.4268,215200.0
2009-07-13 09:50:00,12.76,12.77,12.71,12.74,160000.0,10.4186,10.4268,10.3778,10.4023,160000.0
2009-07-13 10:00:00,12.74,12.76,12.7,12.72,205200.0,10.4023,10.4186,10.3696,10.386,205200.0
2009-07-13 10:10:00,12.72,12.77,12.72,12.74,188400.0,10.386,10.4268,10.386,10.4023,188400.0
2009-07-13 10:20:00,12.76,12.81,12.75,12.81,237600.0,10.4186,10.4595,10.4105,10.4595,237600.0
2009-07-13 10:30:00,12.81,12.82,12.79,12.79,381600.0,10.4595,10.4676,10.4431,10.4431,381600.0
2009-07-13 10:40:00,12.79,12.82,12.79,12.81,240400.0,10.4431,10.4676,10.4431,10.4595,240400.0
2009-07-13 10:50:00,12.81,12.86,12.81,12.84,347200.0,10.4595,10.5003,10.4595,10.484,347200.0
2009-07-13 11:00:00,12.84,12.86,12.84,12.85,348800.0,10.484,10.5003,10.484,10.4921,348800.0
2009-07-13 11:10:00,12.84,12.87,12.84,12.86,164000.0,10.484,10.5084,10.484,10.5003,164000.0
2009-07-13 11:20:00,12.87,12.9,12.87,12.9,115600.0,10.5084,10.5329,10.5084,10.5329,115600.0
2009-07-13 11:30:00,12.9,12.98,12.9,12.94,343200.0,10.5329,10.5983,10.5329,10.5656,343200.0
2009-07-13 11:40:00,12.94,12.95,12.92,12.93,372800.0,10.5656,10.5738,10.5493,10.5574,372800.0
2009-07-13 11:50:00,12.93,12.93,12.91,12.93,182400.0,10.5574,10.5574,10.5411,10.5574,182400.0
2009-07-13 12:00:00,12.93,12.94,12.92,12.93,218800.0,10.5574,10.5656,10.5493,10.5574,218800.0
2009-07-13 12:10:00,12.93,12.94,12.92,12.92,182800.0,10.5574,10.5656,10.5493,10.5493,182800.0
2009-07-13 12:20:00,12.93,12.94,12.92,12.93,148400.0,10.5574,10.5656,10.5493,10.5574,148400.0
2009-07-13 12:30:00,12.93,12.93,12.92,12.92,163200.0,10.5574,10.5574,10.5493,10.5493,163200.0
2009-07-13 12:40:00,12.92,12.93,12.91,12.92,202400.0,10.5493,10.5574,10.5411,10.5493,202400.0
2009-07-13 12:50:00,12.92,12.93,12.9,12.91,142400.0,10.5493,10.5574,10.5329,10.5411,142400.0
2009-07-13 13:00:00,12.91,12.93,12.9,12.92,294800.0,10.5411,10.5574,10.5329,10.5493,294800.0
2009-07-13 13:10:00,12.92,12.93,12.9,12.92,224800.0,10.5493,10.5574,10.5329,10.5493,224800.0
2009-07-13 13:20:00,12.93,12.93,12.91,12.91,176800.0,10.5574,10.5574,10.5411,10.5411,176800.0
2009-07-13 13:30:00,12.91,12.91,12.84,12.88,552400.0,10.5411,10.5411,10.484,10.5166,552400.0
2009-07-13 13:40:00,12.88,12.9,12.88,12.89,191200.0,10.5166,10.5329,10.5166,10.5248,191200.0
2009-07-13 13:50:00,12.89,12.91,12.89,12.9,152400.0,10.5248,10.5411,10.5248,10.5329,152400.0
2009-07-13 14:00:00,12.9,12.92,12.89,12.9,258400.0,10.5329,10.5493,10.5248,10.5329,258400.0
2009-07-13 14:10:00,12.9,12.93,12.89,12.92,264000.0,10.5329,10.5574,10.5248,10.5493,264000.0
2009-07-13 14:20:00,12.92,12.95,12.92,12.93,200400.0,10.5493,10.5738,10.5493,10.5574,200400.0
2009-07-13 14:30:00,12.94,12.94,12.9,12.91,210800.0,10.5656,10.5656,10.5329,10.5411,210800.0
2009-07-13 14:40:00,12.91,12.92,12.89,12.91,168400.0,10.5411,10.5493,10.5248,10.5411,168400.0
2009-07-13 14:50:00,12.9,12.91,12.88,12.88,185600.0,10.5329,10.5411,10.5166,10.5166,185600.0
2009-07-13 15:00:00,12.88,12.91,12.88,12.88,234800.0,10.5166,10.5411,10.5166,10.5166,234800.0
2009-07-13 15:10:00,12.88,12.89,12.85,12.86,440400.0,10.5166,10.5248,10.4921,10.5003,440400.0
2009-07-13 15:20:00,12.87,12.87,12.85,12.85,372000.0,10.5084,10.5084,10.4921,10.4921,372000.0
2009-07-13 15:30:00,12.85,12.86,12.84,12.85,657600.0,10.4921,10.5003,10.484,10.4921,657600.0
2009-07-13 15:40:00,12.86,12.89,12.85,12.86,888800.0,10.5003,10.5248,10.4921,10.5003,888800.0
2009-07-13 15:50:00,12.86,12.89,12.86,12.88,1231600.0,10.5003,10.5248,10.5003,10.5166,1231600.0
2009-07-14 09:30:00,12.87,12.98,12.8,12.89,390800.0,10.5084,10.5983,10.4513,10.5248,390800.0
2009-07-14 09:40:00,12.89,12.91,12.81,12.82,266400.0,10.5248,10.5411,10.4595,10.4676,266400.0
2009-07-14 09:50:00,12.82,12.88,12.81,12.87,250800.0,10.4676,10.5166,10.4595,10.5084,250800.0
2009-07-14 10:00:00,12.87,12.93,12.86,12.92,153200.0,10.5084,10.5574,10.5003,10.5493,153200.0
2009-07-14 10:10:00,12.92,12.94,12.9,12.94,74800.0,10.5493,10.5656,10.5329,10.5656,74800.0
2009-07-14 10:20:00,12.94,12.97,12.89,12.95,188400.0,10.5656,10.5901,10.5248,10.5738,188400.0
2009-07-14 10:30:00,12.95,12.95,12.89,12.9,141600.0,10.5738,10.5738,10.5248,10.5329,141600.0
2009-07-14 10:40:00,12.9,12.91,12.89,12.91,145200.0,10.5329,10.5411,10.5248,10.5411,145200.0
2009-07-14 10:50:00,12.91,12.93,12.89,12.9,202800.0,10.5411,10.5574,10.5248,10.5329,202800.0
2009-07-14 11:00:00,12.91,12.97,12.9,12.96,256400.0,10.5411,10.5901,10.5329,10.5819,256400.0
2009-07-14 11:10:00,12.96,12.99,12.96,12.98,207600.0,10.5819,10.6064,10.5819,10.5983,207600.0
2009-07-14 11:20:00,12.98,13.02,12.97,13.01,212800.0,10.5983,10.6309,10.5901,10.6228,212800.0
2009-07-14 11:30:00,13.01,13.05,12.99,13.02,236000.0,10.6228,10.6554,10.6064,10.6309,236000.0
2009-07-14 11:40:00,13.02,13.02,13.0,13.01,143200.0,10.6309,10.6309,10.6146,10.6228,143200.0
2009-07-14 11:50:00,13.01,13.05,13.01,13.03,165600.0,10.6228,10.6554,10.6228,10.6391,165600.0
2009-07-14 12:00:00,13.03,13.03,12.99,13.02,166400.0,10.6391,10.6391,10.6064,10.6309,166400.0
2009-07-14 12:10:00,13.02,13.05,13.02,13.03,116400.0,10.6309,10.6554,10.6309,10.6391,116400.0
2009-07-14 12:20:00,13.03,13.04,12.97,12.97,96000.0,10.6391,10.6473,10.5901,10.5901,96000.0
2009-07-14 12:30:00,12.98,12.99,12.97,12.99,138800.0,10.5983,10.6064,10.5901,10.6064,138800.0
2009-07-14 12:40:00,12.99,13.02,12.99,13.02,80800.0,10.6064,10.6309,10.6064,10.6309,80800.0
2009-07-14 12:50:00,13.02,13.03,13.01,13.01,90000.0,10.6309,10.6391,10.6228,10.6228,90000.0
2009-07-14 13:00:00,13.02,13.05,13.02,13.05,146400.0,10.6309,10.6554,10.6309,10.6554,146400.0
2009-07-14 13:10:00,13.05,13.07,13.05,13.05,228400.0,10.6554,10.6717,10.6554,10.6554,228400.0
2009-07-14 13:20:00,13.05,13.06,13.04,13.06,68400.0,10.6554,10.6636,10.6473,10.6636,68400.0
2009-07-14 13:30:00,13.06,13.07,13.06,13.06,124400.0,10.6636,10.6717,10.6636,10.6636,124400.0
2009-07-14 13:40:00,13.06,13.06,13.05,13.05,62400.0,10.6636,10.6636,10.6554,10.6554,62400.0
2009-07-14 13:50:00,13.05,13.06,13.03,13.03,62400.0,10.6554,10.6636,10.6391,10.6391,62400.0
2009-07-14 14:00:00,13.03,13.04,13.0,13.02,137200.0,10.6391,10.6473,10.6146,10.6309,137200.0
2009-07-14 14:10:00,13.02,13.05,13.01,13.03,80800.0,10.6309,10.6554,10.6228,10.6391,80800.0
2009-07-14 14:20:00,13.03,13.04,13.02,13.03,88800.0,10.6391,10.6473,10.6309,10.6391,88800.0
2009-07-14 14:30:00,13.03,13.04,13.01,13.04,101600.0,10.6391,10.6473,10.6228,10.6473,101600.0
2009-07-14 14:40:00,13.04,13.06,13.04,13.04,150000.0,10.6473,10.6636,10.6473,10.6473,150000.0
2009-07-14 14:50:00,13.04,13.05,13.02,13.03,139200.0,10.6473,10.6554,10.6309,10.6391,139200.0
2009-07-14 15:00:00,13.02,13.04,12.99,12.99,199200.0,10.6309,10.6473,10.6064,10.6064,199200.0
2009-07-14 15:10:00,13.0,13.01,12.99,12.99,188800.0,10.6146,10.6228,10.6064,10.6064,188800.0
2009-07-14 15:20:00,12.99,12.99,12.96,12.97,209600.0,10.6064,10.6064,10.5819,10.5901,209600.0
2009-07-14 15:30:00,12.97,12.99,12.96,12.97,317600.0,10.5901,10.6064,10.5819,10.5901,317600.0
2009-07-14 15:40:00,12.97,12.98,12.95,12.95,571200.0,10.5901,10.5983,10.5738,10.5738,571200.0
2009-07-14 15:50:00,12.95,12.97,12.95,12.97,864400.0,10.5738,10.5901,10.5738,10.5901,864400.0
2009-07-15 09:30:00,13.09,13.11,12.86,12.93,487600.0,10.6881,10.7044,10.5003,10.5574,487600.0
2009-07-15 09:40:00,12.93,13.03,12.93,12.99,430800.0,10.5574,10.6391,10.5574,10.6064,430800.0
2009-07-15 09:50:00,12.98,13.01,12.97,12.99,276800.0,10.5983,10.6228,10.5901,10.6064,276800.0
2009-07-15 10:00:00,12.99,12.99,12.95,12.95,222800.0,10.6064,10.6064,10.5738,10.5738,222800.0
2009-07-15 10:10:00,12.95,12.95,12.9,12.92,434000.0,10.5738,10.5738,10.5329,10.5493,434000.0
2009-07-15 10:20:00,12.93,12.99,12.93,12.93,402400.0,10.5574,10.6064,10.5574,10.5574,402400.0
2009-07-15 10:30:00,12.94,12.94,12.86,12.86,470800.0,10.5656,10.5656,10.5003,10.5003,470800.0
2009-07-15 10:40:00,12.86,12.86,12.83,12.83,330000.0,10.5003,10.5003,10.4758,10.4758,330000.0
2009-07-15 10:50:00,12.84,12.87,12.83,12.86,194400.0,10.484,10.5084,10.4758,10.5003,194400.0
2009-07-15 11:00:00,12.86,12.89,12.86,12.89,199600.0,10.5003,10.5248,10.5003,10.5248,199600.0
2009-07-15 11:10:00,12.89,12.94,12.89,12.94,195600.0,10.5248,10.5656,10.5248,10.5656,195600.0
2009-07-15 11:20:00,12.94,12.96,12.93,12.93,324400.0,10.5656,10.5819,10.5574,10.5574,324400.0
2009-07-15 11:30:00,12.93,12.96,12.92,12.94,476400.0,10.5574,10.5819,10.5493,10.5656,476400.0
2009-07-15 11:40:00,12.93,12.94,12.88,12.89,203600.0,10.5574,10.5656,10.5166,10.5248,203600.0
2009-07-15 11:50:00,12.89,12.9,12.88,12.88,152800.0,10.5248,10.5329,10.5166,10.5166,152800.0
2009-07-15 12:00:00,12.88,12.94,12.88,12.9,326400.0,10.5166,10.5656,10.5166,10.5329,326400.0
2009-07-15 12:10:00,12.9,12.9,12.9,12.9,300400.0,10.5329,10.5329,10.5329,10.5329,300400.0
2009-07-15 12:20:00,12.9,12.92,12.9,12.91,166000.0,10.5329,10.5493,10.5329,10.5411,166000.0
2009-07-15 12:30:00,12.91,12.93,12.9,12.93,152000.0,10.5411,10.5574,10.5329,10.5574,152000.0
2009-07-15 12:40:00,12.93,12.94,12.92,12.94,130000.0,10.5574,10.5656,10.5493,10.5656,130000.0
2009-07-15 12:50:00,12.94,12.94,12.9,12.9,193600.0,10.5656,10.5656,10.5329,10.5329,193600.0
2009-07-15 13:00:00,12.91,12.94,12.91,12.94,116000.0,10.5411,10.5656,10.5411,10.5656,116000.0
2009-07-15 13:10:00,12.94,12.94,12.93,12.94,145600.0,10.5656,10.5656,10.5574,10.5656,145600.0
2009-07-15 13:20:00,12.94,12.95,12.93,12.95,257600.0,10.5656,10.5738,10.5574,10.5738,257600.0
2009-07-15 13:30:00,12.95,12.95,12.95,12.95,329200.0,10.5738,10.5738,10.5738,10.5738,329200.0
2009-07-15 13:40:00,12.95,12.97,12.95,12.96,358000.0,10.5738,10.5901,10.5738,10.5819,358000.0
2009-07-15 13:50:00,12.96,12.99,12.96,12.99,249200.0,10.5819,10.6064,10.5819,10.6064,249200.0
2009-07-15 14:00:00,12.99,13.02,12.96,13.02,287200.0,10.6064,10.6309,10.5819,10.6309,287200.0
2009-07-15 14:10:00,13.02,13.07,13.02,13.07,341600.0,10.6309,10.6717,10.6309,10.6717,341600.0
2009-07-15 14:20:00,13.07,13.11,13.06,13.11,338400.0,10.6717,10.7044,10.6636,10.7044,338400.0
2009-07-15 14:30:00,13.11,13.15,13.11,13.15,364000.0,10.7044,10.7371,10.7044,10.7371,364000.0
2009-07-15 14:40:00,13.15,13.22,13.15,13.22,752400.0,10.7371,10.7942,10.7371,10.7942,752400.0
2009-07-15 14:50:00,13.22,13.24,13.19,13.24,289600.0,10.7942,10.8106,10.7697,10.8106,289600.0
2009-07-15 15:00:00,13.24,13.24,13.2,13.22,381200.0,10.8106,10.8106,10.7779,10.7942,381200.0
2009-07-15 15:10:00,13.22,13.24,13.2,13.22,294400.0,10.7942,10.8106,10.7779,10.7942,294400.0
2009-07-15 15:20:00,13.22,13.22,13.17,13.17,269200.0,10.7942,10.7942,10.7534,10.7534,269200.0
2009-07-15 15:30:00,13.18,13.2,13.16,13.16,428800.0,10.7616,10.7779,10.7452,10.7452,428800.0
2009-07-15 15:40:00,13.17,13.19,13.16,13.19,544000.0,10.7534,10.7697,10.7452,10.7697,544000.0
2009-07-15 15:50:00,13.19,13.25,13.19,13.22,1208400.0,10.7697,10.8187,10.7697,10.7942,1208400.0
2009-07-16 09:30:00,13.2,13.23,13.05,13.23,417200.0,10.7779,10.8024,10.6554,10.8024,417200.0
2009-07-16 09:40:00,13.22,13.3,13.22,13.29,308000.0,10.7942,10.8595,10.7942,10.8514,308000.0
2009-07-16 09:50:00,13.29,13.32,13.26,13.3,308800.0,10.8514,10.8759,10.8269,10.8595,308800.0
2009-07-16 10:00:00,13.3,13.3,13.21,13.25,274000.0,10.8595,10.8595,10.7861,10.8187,274000.0
2009-07-16 10:10:00,13.26,13.26,13.2,13.2,250400.0,10.8269,10.8269,10.7779,10.7779,250400.0
2009-07-16 10:20:00,13.21,13.23,13.16,13.22,246400.0,10.7861,10.8024,10.7452,10.7942,246400.0
2009-07-16 10:30:00,13.22,13.24,13.16,13.16,299200.0,10.7942,10.8106,10.7452,10.7452,299200.0
2009-07-16 10:40:00,13.16,13.19,13.15,13.16,268400.0,10.7452,10.7697,10.7371,10.7452,268400.0
2009-07-16 10:50:00,13.16,13.17,13.12,13.12,207200.0,10.7452,10.7534,10.7126,10.7126,207200.0
2009-07-16 11:00:00,13.12,13.14,13.12,13.13,301600.0,10.7126,10.7289,10.7126,10.7207,301600.0
2009-07-16 11:10:00,13.13,13.13,13.07,13.07,301200.0,10.7207,10.7207,10.6717,10.6717,301200.0
2009-07-16 11:20:00,13.07,13.07,13.05,13.05,305200.0,10.6717,10.6717,10.6554,10.6554,305200.0
2009-07-16 11:30:00,13.05,13.06,13.04,13.06,251600.0,10.6554,10.6636,10.6473,10.6636,251600.0
2009-07-16 11:40:00,13.06,13.1,13.05,13.09,340800.0,10.6636,10.6962,10.6554,10.6881,340800.0
2009-07-16 11:50:00,13.09,13.1,13.08,13.1,179600.0,10.6881,10.6962,10.6799,10.6962,179600.0
2009-07-16 12:00:00,13.09,13.1,13.08,13.09,189200.0,10.6881,10.6962,10.6799,10.6881,189200.0
2009-07-16 12:10:00,13.09,13.09,13.08,13.09,137600.0,10.6881,10.6881,10.6799,10.6881,137600.0
2009-07-16 12:20:00,13.09,13.1,13.09,13.1,188000.0,10.6881,10.6962,10.6881,10.6962,188000.0
2009-07-16 12:30:00,13.1,13.1,13.08,13.09,192400.0,10.6962,10.6962,10.6799,10.6881,192400.0
2009-07-16 12:40:00,13.08,13.08,13.07,13.08,170400.0,10.6799,10.6799,10.6717,10.6799,170400.0
2009-07-16 12:50:00,13.08,13.09,13.05,13.06,189600.0,10.6799,10.6881,10.6554,10.6636,189600.0
2009-07-16 13:00:00,13.05,13.06,13.04,13.04,343600.0,10.6554,10.6636,10.6473,10.6473,343600.0
2009-07-16 13:10:00,13.05,13.05,13.03,13.04,149200.0,10.6554,10.6554,10.6391,10.6473,149200.0
2009-07-16 13:20:00,13.04,13.04,13.0,13.0,312400.0,10.6473,10.6473,10.6146,10.6146,312400.0
2009-07-16 13:30:00,13.0,13.05,13.0,13.05,242400.0,10.6146,10.6554,10.6146,10.6554,242400.0
2009-07-16 13:40:00,13.05,13.09,13.05,13.07,199600.0,10.6554,10.6881,10.6554,10.6717,199600.0
2009-07-16 13:50:00,13.07,13.15,13.06,13.15,276800.0,10.6717,10.7371,10.6636,10.7371,276800.0
2009-07-16 14:00:00,13.15,13.16,13.15,13.15,271600.0,10.7371,10.7452,10.7371,10.7371,271600.0
2009-07-16 14:10:00,13.15,13.21,13.11,13.15,2308800.0,10.7371,10.7861,10.7044,10.7371,2308800.0
2009-07-16 14:20:00,13.15,13.17,13.15,13.16,170400.0,10.7371,10.7534,10.7371,10.7452,170400.0
2009-07-16 14:30:00,13.15,13.18,13.15,13.17,189600.0,10.7371,10.7616,10.7371,10.7534,189600.0
2009-07-16 14:40:00,13.17,13.2,13.16,13.18,215200.0,10.7534,10.7779,10.7452,10.7616,215200.0
2009-07-16 14:50:00,13.19,13.2,13.19,13.2,264400.0,10.7697,10.7779,10.7697,10.7779,264400.0
2009-07-16 15:00:00,13.2,13.2,13.19,13.2,190400.0,10.7779,10.7779,10.7697,10.7779,190400.0
2009-07-16 15:10:00,13.2,13.24,13.2,13.24,259600.0,10.7779,10.8106,10.7779,10.8106,259600.0
2009-07-16 15:20:00,13.24,13.27,13.24,13.27,308400.0,10.8106,10.835,10.8106,10.835,308400.0
2009-07-16 15:30:00,13.27,13.31,13.27,13.3,448800.0,10.835,10.8677,10.835,10.8595,448800.0
2009-07-16 15:40:00,13.3,13.37,13.3,13.34,709200.0,10.8595,10.9167,10.8595,10.8922,709200.0
2009-07-16 15:50:00,13.34,13.34,13.28,13.3,774800.0,10.8922,10.8922,10.8432,10.8595,774800.0
2009-07-17 09:30:00,13.29,13.29,13.03,13.11,1968400.0,10.8514,10.8514,10.6391,10.7044,1968400.0
2009-07-17 09:40:00,13.11,13.21,13.06,13.09,641600.0,10.7044,10.7861,10.6636,10.6881,641600.0
2009-07-17 09:50:00,13.09,13.14,13.05,13.13,347600.0,10.6881,10.7289,10.6554,10.7207,347600.0
2009-07-17 10:00:00,13.13,13.16,13.13,13.15,245600.0,10.7207,10.7452,10.7207,10.7371,245600.0
2009-07-17 10:10:00,13.15,13.17,13.13,13.16,165200.0,10.7371,10.7534,10.7207,10.7452,165200.0
2009-07-17 10:20:00,13.15,13.18,13.15,13.17,168000.0,10.7371,10.7616,10.7371,10.7534,168000.0
2009-07-17 10:30:00,13.17,13.18,13.15,13.16,285200.0,10.7534,10.7616,10.7371,10.7452,285200.0
2009-07-17 10:40:00,13.17,13.17,13.14,13.14,238400.0,10.7534,10.7534,10.7289,10.7289,238400.0
2009-07-17 10:50:00,13.14,13.15,13.12,13.13,144400.0,10.7289,10.7371,10.7126,10.7207,144400.0
2009-07-17 11:00:00,13.13,13.14,13.11,13.11,134000.0,10.7207,10.7289,10.7044,10.7044,134000.0
2009-07-17 11:10:00,13.11,13.12,13.1,13.12,94800.0,10.7044,10.7126,10.6962,10.7126,94800.0
2009-07-17 11:20:00,13.12,13.12,13.1,13.12,179200.0,10.7126,10.7126,10.6962,10.7126,179200.0
2009-07-17 11:30:00,13.12,13.12,13.08,13.08,174800.0,10.7126,10.7126,10.6799,10.6799,174800.0
2009-07-17 11:40:00,13.08,13.08,13.06,13.07,123200.0,10.6799,10.6799,10.6636,10.6717,123200.0
2009-07-17 11:50:00,13.07,13.08,13.06,13.08,316800.0,10.6717,10.6799,10.6636,10.6799,316800.0
2009-07-17 12:00:00,13.08,13.12,13.08,13.11,206000.0,10.6799,10.7126,10.6799,10.7044,206000.0
2009-07-17 12:10:00,13.1,13.11,13.09,13.1,196400.0,10.6962,10.7044,10.6881,10.6962,196400.0
2009-07-17 12:20:00,13.1,13.12,13.1,13.1,146000.0,10.6962,10.7126,10.6962,10.6962,146000.0
2009-07-17 12:30:00,13.1,13.11,13.08,13.11,138000.0,10.6962,10.7044,10.6799,10.7044,138000.0
2009-07-17 12:40:00,13.11,13.15,13.1,13.14,251600.0,10.7044,10.7371,10.6962,10.7289,251600.0
2009-07-17 12:50:00,13.14,13.14,13.11,13.11,71600.0,10.7289,10.7289,10.7044,10.7044,71600.0
2009-07-17 13:00:00,13.11,13.12,13.09,13.09,78000.0,10.7044,10.7126,10.6881,10.6881,78000.0
2009-07-17 13:10:00,13.09,13.1,13.08,13.09,77600.0,10.6881,10.6962,10.6799,10.6881,77600.0
2009-07-17 13:20:00,13.09,13.1,13.09,13.09,85600.0,10.6881,10.6962,10.6881,10.6881,85600.0
2009-07-17 13:30:00,13.09,13.12,13.09,13.12,158800.0,10.6881,10.7126,10.6881,10.7126,158800.0
2009-07-17 13:40:00,13.12,13.13,13.1,13.11,100400.0,10.7126,10.7207,10.6962,10.7044,100400.0
2009-07-17 13:50:00,13.11,13.12,13.1,13.1,80800.0,10.7044,10.7126,10.6962,10.6962,80800.0
2009-07-17 14:00:00,13.1,13.1,13.08,13.08,173200.0,10.6962,10.6962,10.6799,10.6799,173200.0
2009-07-17 14:10:00,13.08,13.08,13.06,13.06,192400.0,10.6799,10.6799,10.6636,10.6636,192400.0
2009-07-17 14:20:00,13.06,13.1,13.06,13.08,138800.0,10.6636,10.6962,10.6636,10.6799,138800.0
2009-07-17 14:30:00,13.08,13.09,13.07,13.08,116400.0,10.6799,10.6881,10.6717,10.6799,116400.0
2009-07-17 14:40:00,13.07,13.08,13.06,13.07,180000.0,10.6717,10.6799,10.6636,10.6717,180000.0
2009-07-17 14:50:00,13.07,13.07,13.05,13.07,151200.0,10.6717,10.6717,10.6554,10.6717,151200.0
2009-07-17 15:00:00,13.07,13.08,13.06,13.06,146400.0,10.6717,10.6799,10.6636,10.6636,146400.0
2009-07-17 15:10:00,13.06,13.06,13.04,13.04,184000.0,10.6636,10.6636,10.6473,10.6473,184000.0
2009-07-17 15:20:00,13.04,13.05,13.02,13.03,262000.0,10.6473,10.6554,10.6309,10.6391,262000.0
2009-07-17 15:30:00,13.03,13.04,12.99,13.04,577200.0,10.6391,10.6473,10.6064,10.6473,577200.0
2009-07-17 15:40:00,13.04,13.09,13.04,13.09,652000.0,10.6473,10.6881,10.6473,10.6881,652000.0
2009-07-17 15:50:00,13.09,13.12,13.09,13.1,1135600.0,10.6881,10.7126,10.6881,10.6962,1135600.0
2009-07-20 09:30:00,13.15,13.25,13.06,13.2,432400.0,10.7371,10.8187,10.6636,10.7779,432400.0
2009-07-20 09:40:00,13.2,13.21,13.11,13.15,470800.0,10.7779,10.7861,10.7044,10.7371,470800.0
2009-07-20 09:50:00,13.15,13.19,13.09,13.1,461600.0,10.7371,10.7697,10.6881,10.6962,461600.0
2009-07-20 10:00:00,13.09,13.15,13.09,13.1,504800.0,10.6881,10.7371,10.6881,10.6962,504800.0
2009-07-20 10:10:00,13.1,13.1,13.06,13.07,202400.0,10.6962,10.6962,10.6636,10.6717,202400.0
2009-07-20 10:20:00,13.07,13.08,13.05,13.05,201600.0,10.6717,10.6799,10.6554,10.6554,201600.0
2009-07-20 10:30:00,13.05,13.06,13.03,13.03,208400.0,10.6554,10.6636,10.6391,10.6391,208400.0
2009-07-20 10:40:00,13.03,13.05,13.02,13.04,208400.0,10.6391,10.6554,10.6309,10.6473,208400.0
2009-07-20 10:50:00,13.04,13.07,13.04,13.06,165200.0,10.6473,10.6717,10.6473,10.6636,165200.0
2009-07-20 11:00:00,13.06,13.08,13.05,13.06,138400.0,10.6636,10.6799,10.6554,10.6636,138400.0
2009-07-20 11:10:00,13.06,13.07,13.05,13.06,166400.0,10.6636,10.6717,10.6554,10.6636,166400.0
2009-07-20 11:20:00,13.06,13.12,13.06,13.12,198000.0,10.6636,10.7126,10.6636,10.7126,198000.0
2009-07-20 11:30:00,13.12,13.16,13.11,13.14,238000.0,10.7126,10.7452,10.7044,10.7289,238000.0
2009-07-20 11:40:00,13.14,13.19,13.13,13.19,172800.0,10.7289,10.7697,10.7207,10.7697,172800.0
2009-07-20 11:50:00,13.18,13.21,13.18,13.21,218800.0,10.7616,10.7861,10.7616,10.7861,218800.0
2009-07-20 12:00:00,13.21,13.23,13.2,13.21,171200.0,10.7861,10.8024,10.7779,10.7861,171200.0
2009-07-20 12:10:00,13.2,13.22,13.19,13.21,100000.0,10.7779,10.7942,10.7697,10.7861,100000.0
2009-07-20 12:20:00,13.21,13.23,13.21,13.23,101600.0,10.7861,10.8024,10.7861,10.8024,101600.0
2009-07-20 12:30:00,13.23,13.31,13.22,13.23,687200.0,10.8024,10.8677,10.7942,10.8024,687200.0
2009-07-20 12:40:00,13.22,13.24,13.22,13.23,156000.0,10.7942,10.8106,10.7942,10.8024,156000.0
2009-07-20 12:50:00,13.23,13.23,13.19,13.19,243200.0,10.8024,10.8024,10.7697,10.7697,243200.0
2009-07-20 13:00:00,13.19,13.2,13.18,13.18,194400.0,10.7697,10.7779,10.7616,10.7616,194400.0
2009-07-20 13:10:00,13.18,13.19,13.15,13.17,204000.0,10.7616,10.7697,10.7371,10.7534,204000.0
2009-07-20 13:20:00,13.17,13.17,13.15,13.15,101200.0,10.7534,10.7534,10.7371,10.7371,101200.0
2009-07-20 13:30:00,13.15,13.15,13.11,13.12,216000.0,10.7371,10.7371,10.7044,10.7126,216000.0
2009-07-20 13:40:00,13.11,13.14,13.11,13.13,161600.0,10.7044,10.7289,10.7044,10.7207,161600.0
2009-07-20 13:50:00,13.13,13.13,13.11,13.12,162800.0,10.7207,10.7207,10.7044,10.7126,162800.0
2009-07-20 14:00:00,13.12,13.14,13.1,13.14,240400.0,10.7126,10.7289,10.6962,10.7289,240400.0
2009-07-20 14:10:00,13.14,13.15,13.13,13.15,233200.0,10.7289,10.7371,10.7207,10.7371,233200.0
2009-07-20 14:20:00,13.15,13.15,13.13,13.13,233200.0,10.7371,10.7371,10.7207,10.7207,233200.0
2009-07-20 14:30:00,13.13,13.17,13.13,13.15,175200.0,10.7207,10.7534,10.7207,10.7371,175200.0
2009-07-20 14:40:00,13.15,13.16,13.13,13.15,177200.0,10.7371,10.7452,10.7207,10.7371,177200.0
2009-07-20 14:50:00,13.14,13.15,13.13,13.13,110400.0,10.7289,10.7371,10.7207,10.7207,110400.0
2009-07-20 15:00:00,13.13,13.2,13.13,13.19,228000.0,10.7207,10.7779,10.7207,10.7697,228000.0
2009-07-20 15:10:00,13.19,13.21,13.17,13.18,165200.0,10.7697,10.7861,10.7534,10.7616,165200.0
2009-07-20 15:20:00,13.18,13.19,13.17,13.17,194800.0,10.7616,10.7697,10.7534,10.7534,194800.0
2009-07-20 15:30:00,13.17,13.2,13.15,13.19,360800.0,10.7534,10.7779,10.7371,10.7697,360800.0
2009-07-20 15:40:00,13.19,13.2,13.16,13.17,459600.0,10.7697,10.7779,10.7452,10.7534,459600.0
2009-07-20 15:50:00,13.17,13.2,13.17,13.2,864800.0,10.7534,10.7779,10.7534,10.7779,864800.0
2009-07-21 09:30:00,13.36,13.36,13.16,13.21,336000.0,10.9085,10.9085,10.7452,10.7861,336000.0
2009-07-21 09:40:00,13.22,13.22,13.09,13.1,358400.0,10.7942,10.7942,10.6881,10.6962,358400.0
2009-07-21 09:50:00,13.1,13.15,13.08,13.15,262000.0,10.6962,10.7371,10.6799,10.7371,262000.0
2009-07-21 10:00:00,13.15,13.15,13.06,13.1,363600.0,10.7371,10.7371,10.6636,10.6962,363600.0
2009-07-21 10:10:00,13.1,13.13,13.07,13.13,258800.0,10.6962,10.7207,10.6717,10.7207,258800.0
2009-07-21 10:20:00,13.13,13.18,13.13,13.15,258000.0,10.7207,10.7616,10.7207,10.7371,258000.0
2009-07-21 10:30:00,13.15,13.19,13.15,13.17,271600.0,10.7371,10.7697,10.7371,10.7534,271600.0
2009-07-21 10:40:00,13.17,13.2,13.17,13.19,188800.0,10.7534,10.7779,10.7534,10.7697,188800.0
2009-07-21 10:50:00,13.18,13.19,13.13,13.14,195600.0,10.7616,10.7697,10.7207,10.7289,195600.0
2009-07-21 11:00:00,13.14,13.15,13.1,13.14,188400.0,10.7289,10.7371,10.6962,10.7289,188400.0
2009-07-21 11:10:00,13.14,13.15,13.1,13.1,206400.0,10.7289,10.7371,10.6962,10.6962,206400.0
2009-07-21 11:20:00,13.1,13.1,13.07,13.07,153600.0,10.6962,10.6962,10.6717,10.6717,153600.0
2009-07-21 11:30:00,13.07,13.09,13.06,13.09,165600.0,10.6717,10.6881,10.6636,10.6881,165600.0
2009-07-21 11:40:00,13.09,13.09,13.01,13.01,136400.0,10.6881,10.6881,10.6228,10.6228,136400.0
2009-07-21 11:50:00,13.01,13.03,13.0,13.01,172000.0,10.6228,10.6391,10.6146,10.6228,172000.0
2009-07-21 12:00:00,13.01,13.02,12.99,12.99,121200.0,10.6228,10.6309,10.6064,10.6064,121200.0
2009-07-21 12:10:00,12.99,12.99,12.98,12.98,83200.0,10.6064,10.6064,10.5983,10.5983,83200.0
2009-07-21 12:20:00,12.98,13.0,12.96,12.99,167600.0,10.5983,10.6146,10.5819,10.6064,167600.0
2009-07-21 12:30:00,12.99,13.0,12.95,13.0,150800.0,10.6064,10.6146,10.5738,10.6146,150800.0
2009-07-21 12:40:00,13.0,13.0,12.97,12.97,138800.0,10.6146,10.6146,10.5901,10.5901,138800.0
2009-07-21 12:50:00,12.97,12.98,12.96,12.97,157200.0,10.5901,10.5983,10.5819,10.5901,157200.0
2009-07-21 13:00:00,12.97,12.98,12.94,12.95,241200.0,10.5901,10.5983,10.5656,10.5738,241200.0
2009-07-21 13:10:00,12.95,12.97,12.94,12.97,152800.0,10.5738,10.5901,10.5656,10.5901,152800.0
2009-07-21 13:20:00,12.97,12.97,12.95,12.95,107200.0,10.5901,10.5901,10.5738,10.5738,107200.0
2009-07-21 13:30:00,12.95,12.96,12.95,12.95,135600.0,10.5738,10.5819,10.5738,10.5738,135600.0
2009-07-21 13:40:00,12.95,12.96,12.94,12.95,113200.0,10.5738,10.5819,10.5656,10.5738,113200.0
2009-07-21 13:50:00,12.95,12.95,12.93,12.93,108800.0,10.5738,10.5738,10.5574,10.5574,108800.0
2009-07-21 14:00:00,12.93,12.97,12.93,12.96,165200.0,10.5574,10.5901,10.5574,10.5819,165200.0
2009-07-21 14:10:00,12.96,12.97,12.96,12.96,170000.0,10.5819,10.5901,10.5819,10.5819,170000.0
2009-07-21 14:20:00,12.96,12.96,12.94,12.94,212800.0,10.5819,10.5819,10.5656,10.5656,212800.0
2009-07-21 14:30:00,12.94,12.96,12.93,12.95,326000.0,10.5656,10.5819,10.5574,10.5738,326000.0
2009-07-21 14:40:00,12.94,12.94,12.92,12.93,223200.0,10.5656,10.5656,10.5493,10.5574,223200.0
2009-07-21 14:50:00,12.93,12.95,12.93,12.94,199600.0,10.5574,10.5738,10.5574,10.5656,199600.0
2009-07-21 15:00:00,12.94,12.95,12.93,12.95,332400.0,10.5656,10.5738,10.5574,10.5738,332400.0
2009-07-21 15:10:00,12.95,12.97,12.94,12.97,212400.0,10.5738,10.5901,10.5656,10.5901,212400.0
2009-07-21 15:20:00,12.97,12.99,12.95,12.97,308400.0,10.5901,10.6064,10.5738,10.5901,308400.0
2009-07-21 15:30:00,12.97,12.97,12.94,12.95,436000.0,10.5901,10.5901,10.5656,10.5738,436000.0
2009-07-21 15:40:00,12.94,12.96,12.93,12.95,630800.0,10.5656,10.5819,10.5574,10.5738,630800.0
2009-07-21 15:50:00,12.95,13.01,12.95,13.01,1218800.0,10.5738,10.6228,10.5738,10.6228,1218800.0
2009-07-22 09:30:00,12.98,13.06,12.88,13.03,851600.0,10.5983,10.6636,10.5166,10.6391,851600.0
2009-07-22 09:40:00,13.04,13.11,13.0,13.03,629600.0,10.6473,10.7044,10.6146,10.6391,629600.0
2009-07-22 09:50:00,13.03,13.09,13.01,13.03,418800.0,10.6391,10.6881,10.6228,10.6391,418800.0
2009-07-22 10:00:00,13.04,13.08,13.02,13.03,811600.0,10.6473,10.6799,10.6309,10.6391,811600.0
2009-07-22 10:10:00,13.03,13.04,12.94,12.94,373200.0,10.6391,10.6473,10.5656,10.5656,373200.0
2009-07-22 10:20:00,12.94,12.96,12.88,12.9,409200.0,10.5656,10.5819,10.5166,10.5329,409200.0
2009-07-22 10:30:00,12.9,12.93,12.89,12.92,330800.0,10.5329,10.5574,10.5248,10.5493,330800.0
2009-07-22 10:40:00,12.92,12.94,12.9,12.92,356000.0,10.5493,10.5656,10.5329,10.5493,356000.0
2009-07-22 10:50:00,12.92,12.99,12.9,12.98,389600.0,10.5493,10.6064,10.5329,10.5983,389600.0
2009-07-22 11:00:00,12.98,13.01,12.97,12.99,460400.0,10.5983,10.6228,10.5901,10.6064,460400.0
2009-07-22 11:10:00,12.99,13.02,12.97,13.0,429600.0,10.6064,10.6309,10.5901,10.6146,429600.0
2009-07-22 11:20:00,13.0,13.0,12.98,13.0,183200.0,10.6146,10.6146,10.5983,10.6146,183200.0
2009-07-22 11:30:00,13.0,13.01,12.96,12.96,272400.0,10.6146,10.6228,10.5819,10.5819,272400.0
2009-07-22 11:40:00,12.96,12.97,12.92,12.92,168400.0,10.5819,10.5901,10.5493,10.5493,168400.0
2009-07-22 11:50:00,12.92,12.95,12.92,12.95,176400.0,10.5493,10.5738,10.5493,10.5738,176400.0
2009-07-22 12:00:00,12.95,12.95,12.92,12.94,238400.0,10.5738,10.5738,10.5493,10.5656,238400.0
2009-07-22 12:10:00,12.94,12.94,12.88,12.9,269200.0,10.5656,10.5656,10.5166,10.5329,269200.0
2009-07-22 12:20:00,12.91,12.95,12.91,12.94,287600.0,10.5411,10.5738,10.5411,10.5656,287600.0
2009-07-22 12:30:00,12.94,12.96,12.94,12.96,250400.0,10.5656,10.5819,10.5656,10.5819,250400.0
2009-07-22 12:40:00,12.96,12.99,12.93,12.97,351600.0,10.5819,10.6064,10.5574,10.5901,351600.0
2009-07-22 12:50:00,12.97,12.98,12.95,12.96,254400.0,10.5901,10.5983,10.5738,10.5819,254400.0
2009-07-22 13:00:00,12.96,12.96,12.94,12.95,221600.0,10.5819,10.5819,10.5656,10.5738,221600.0
2009-07-22 13:10:00,12.95,12.97,12.94,12.96,222800.0,10.5738,10.5901,10.5656,10.5819,222800.0
2009-07-22 13:20:00,12.96,12.97,12.94,12.94,202400.0,10.5819,10.5901,10.5656,10.5656,202400.0
2009-07-22 13:30:00,12.94,12.96,12.92,12.94,204800.0,10.5656,10.5819,10.5493,10.5656,204800.0
2009-07-22 13:40:00,12.94,12.95,12.92,12.93,252000.0,10.5656,10.5738,10.5493,10.5574,252000.0
2009-07-22 13:50:00,12.93,12.94,12.92,12.93,319200.0,10.5574,10.5656,10.5493,10.5574,319200.0
2009-07-22 14:00:00,12.93,12.96,12.9,12.92,298800.0,10.5574,10.5819,10.5329,10.5493,298800.0
2009-07-22 14:10:00,12.92,12.94,12.91,12.93,274400.0,10.5493,10.5656,10.5411,10.5574,274400.0
2009-07-22 14:20:00,12.92,12.93,12.9,12.91,245200.0,10.5493,10.5574,10.5329,10.5411,245200.0
2009-07-22 14:30:00,12.91,12.92,12.89,12.9,203600.0,10.5411,10.5493,10.5248,10.5329,203600.0
2009-07-22 14:40:00,12.9,12.92,12.89,12.89,220400.0,10.5329,10.5493,10.5248,10.5248,220400.0
2009-07-22 14:50:00,12.89,12.91,12.89,12.9,204800.0,10.5248,10.5411,10.5248,10.5329,204800.0
2009-07-22 15:00:00,12.9,12.92,12.88,12.9,277200.0,10.5329,10.5493,10.5166,10.5329,277200.0
2009-07-22 15:10:00,12.9,12.9,12.87,12.88,402000.0,10.5329,10.5329,10.5084,10.5166,402000.0
2009-07-22 15:20:00,12.88,12.9,12.87,12.87,292400.0,10.5166,10.5329,10.5084,10.5084,292400.0
2009-07-22 15:30:00,12.87,12.89,12.87,12.88,357600.0,10.5084,10.5248,10.5084,10.5166,357600.0
2009-07-22 15:40:00,12.88,12.89,12.86,12.87,583600.0,10.5166,10.5248,10.5003,10.5084,583600.0
2009-07-22 15:50:00,12.87,12.88,12.86,12.87,920800.0,10.5084,10.5166,10.5003,10.5084,920800.0
2009-07-23 09:30:00,12.88,12.95,12.8,12.91,437200.0,10.5166,10.5738,10.4513,10.5411,437200.0
2009-07-23 09:40:00,12.92,12.98,12.89,12.94,348400.0,10.5493,10.5983,10.5248,10.5656,348400.0
2009-07-23 09:50:00,12.94,13.0,12.93,12.99,503200.0,10.5656,10.6146,10.5574,10.6064,503200.0
2009-07-23 10:00:00,12.99,13.02,12.97,13.01,424000.0,10.6064,10.6309,10.5901,10.6228,424000.0
2009-07-23 10:10:00,13.01,13.02,12.97,13.0,470800.0,10.6228,10.6309,10.5901,10.6146,470800.0
2009-07-23 10:20:00,12.99,13.0,12.93,12.93,310000.0,10.6064,10.6146,10.5574,10.5574,310000.0
2009-07-23 10:30:00,12.93,12.98,12.92,12.96,652800.0,10.5574,10.5983,10.5493,10.5819,652800.0
2009-07-23 10:40:00,12.95,12.97,12.93,12.94,513200.0,10.5738,10.5901,10.5574,10.5656,513200.0
2009-07-23 10:50:00,12.94,12.97,12.92,12.94,564000.0,10.5656,10.5901,10.5493,10.5656,564000.0
2009-07-23 11:00:00,12.94,12.99,12.94,12.95,592400.0,10.5656,10.6064,10.5656,10.5738,592400.0
2009-07-23 11:10:00,12.96,12.97,12.94,12.95,615200.0,10.5819,10.5901,10.5656,10.5738,615200.0
2009-07-23 11:20:00,12.95,12.96,12.92,12.94,610000.0,10.5738,10.5819,10.5493,10.5656,610000.0
2009-07-23 11:30:00,12.94,12.95,12.93,12.94,324400.0,10.5656,10.5738,10.5574,10.5656,324400.0
2009-07-23 11:40:00,12.94,12.95,12.92,12.93,296400.0,10.5656,10.5738,10.5493,10.5574,296400.0
2009-07-23 11:50:00,12.93,12.93,12.89,12.9,525200.0,10.5574,10.5574,10.5248,10.5329,525200.0
2009-07-23 12:00:00,12.89,12.92,12.89,12.91,308000.0,10.5248,10.5493,10.5248,10.5411,308000.0
2009-07-23 12:10:00,12.91,12.93,12.9,12.93,176000.0,10.5411,10.5574,10.5329,10.5574,176000.0
2009-07-23 12:20:00,12.93,12.96,12.92,12.95,360000.0,10.5574,10.5819,10.5493,10.5738,360000.0
2009-07-23 12:30:00,12.95,12.95,12.94,12.94,367200.0,10.5738,10.5738,10.5656,10.5656,367200.0
2009-07-23 12:40:00,12.94,12.95,12.93,12.94,478000.0,10.5656,10.5738,10.5574,10.5656,478000.0
2009-07-23 12:50:00,12.94,12.96,12.93,12.95,550800.0,10.5656,10.5819,10.5574,10.5738,550800.0
2009-07-23 13:00:00,12.95,12.96,12.93,12.94,339200.0,10.5738,10.5819,10.5574,10.5656,339200.0
2009-07-23 13:10:00,12.94,12.94,12.92,12.94,256800.0,10.5656,10.5656,10.5493,10.5656,256800.0
2009-07-23 13:20:00,12.93,12.94,12.93,12.94,339200.0,10.5574,10.5656,10.5574,10.5656,339200.0
2009-07-23 13:30:00,12.94,12.96,12.93,12.93,627600.0,10.5656,10.5819,10.5574,10.5574,627600.0
2009-07-23 13:40:00,12.93,12.94,12.91,12.91,341600.0,10.5574,10.5656,10.5411,10.5411,341600.0
2009-07-23 13:50:00,12.91,12.92,12.88,12.88,398800.0,10.5411,10.5493,10.5166,10.5166,398800.0
2009-07-23 14:00:00,12.88,12.92,12.88,12.92,204000.0,10.5166,10.5493,10.5166,10.5493,204000.0
2009-07-23 14:10:00,12.92,12.94,12.92,12.94,165200.0,10.5493,10.5656,10.5493,10.5656,165200.0
2009-07-23 14:20:00,12.94,12.94,12.92,12.93,402000.0,10.5656,10.5656,10.5493,10.5574,402000.0
2009-07-23 14:30:00,12.93,12.94,12.9,12.9,352400.0,10.5574,10.5656,10.5329,10.5329,352400.0
2009-07-23 14:40:00,12.9,12.9,12.88,12.88,456400.0,10.5329,10.5329,10.5166,10.5166,456400.0
2009-07-23 14:50:00,12.88,12.88,12.86,12.86,486800.0,10.5166,10.5166,10.5003,10.5003,486800.0
2009-07-23 15:00:00,12.86,12.87,12.85,12.85,614800.0,10.5003,10.5084,10.4921,10.4921,614800.0
2009-07-23 15:10:00,12.85,12.86,12.83,12.83,776800.0,10.4921,10.5003,10.4758,10.4758,776800.0
2009-07-23 15:20:00,12.83,12.89,12.83,12.86,816000.0,10.4758,10.5248,10.4758,10.5003,816000.0
2009-07-23 15:30:00,12.86,12.86,12.82,12.85,805200.0,10.5003,10.5003,10.4676,10.4921,805200.0
2009-07-23 15:40:00,12.85,12.86,12.77,12.77,1179200.0,10.4921,10.5003,10.4268,10.4268,1179200.0
2009-07-23 15:50:00,12.77,12.79,12.75,12.79,2295200.0,10.4268,10.4431,10.4105,10.4431,2295200.0
2009-07-24 09:30:00,12.78,12.87,12.67,12.74,611200.0,10.435,10.5084,10.3451,10.4023,611200.0
2009-07-24 09:40:00,12.74,12.77,12.71,12.73,209600.0,10.4023,10.4268,10.3778,10.3941,209600.0
2009-07-24 09:50:00,12.73,12.73,12.65,12.67,546800.0,10.3941,10.3941,10.3288,10.3451,546800.0
2009-07-24 10:00:00,12.67,12.72,12.66,12.71,534000.0,10.3451,10.386,10.337,10.3778,534000.0
2009-07-24 10:10:00,12.71,12.72,12.67,12.72,501200.0,10.3778,10.386,10.3451,10.386,501200.0
2009-07-24 10:20:00,12.72,12.72,12.68,12.71,535200.0,10.386,10.386,10.3533,10.3778,535200.0
2009-07-24 10:30:00,12.71,12.75,12.71,12.72,230000.0,10.3778,10.4105,10.3778,10.386,230000.0
2009-07-24 10:40:00,12.73,12.77,12.72,12.75,352400.0,10.3941,10.4268,10.386,10.4105,352400.0
2009-07-24 10:50:00,12.75,12.76,12.73,12.76,231600.0,10.4105,10.4186,10.3941,10.4186,231600.0
2009-07-24 11:00:00,12.76,12.77,12.72,12.77,246400.0,10.4186,10.4268,10.386,10.4268,246400.0
2009-07-24 11:10:00,12.77,12.81,12.77,12.77,297200.0,10.4268,10.4595,10.4268,10.4268,297200.0
2009-07-24 11:20:00,12.77,12.88,12.77,12.86,1047600.0,10.4268,10.5166,10.4268,10.5003,1047600.0
2009-07-24 11:30:00,12.86,12.86,12.77,12.81,1018400.0,10.5003,10.5003,10.4268,10.4595,1018400.0
2009-07-24 11:40:00,12.81,12.87,12.8,12.87,264800.0,10.4595,10.5084,10.4513,10.5084,264800.0
2009-07-24 11:50:00,12.87,12.93,12.87,12.92,244400.0,10.5084,10.5574,10.5084,10.5493,244400.0
2009-07-24 12:00:00,12.92,12.94,12.92,12.94,274000.0,10.5493,10.5656,10.5493,10.5656,274000.0
2009-07-24 12:10:00,12.93,12.95,12.93,12.94,354000.0,10.5574,10.5738,10.5574,10.5656,354000.0
2009-07-24 12:20:00,12.94,12.95,12.93,12.95,129600.0,10.5656,10.5738,10.5574,10.5738,129600.0
2009-07-24 12:30:00,12.95,12.95,12.94,12.94,163600.0,10.5738,10.5738,10.5656,10.5656,163600.0
2009-07-24 12:40:00,12.94,12.94,12.93,12.94,175600.0,10.5656,10.5656,10.5574,10.5656,175600.0
2009-07-24 12:50:00,12.94,12.94,12.9,12.91,334800.0,10.5656,10.5656,10.5329,10.5411,334800.0
2009-07-24 13:00:00,12.9,12.96,12.9,12.96,211600.0,10.5329,10.5819,10.5329,10.5819,211600.0
2009-07-24 13:10:00,12.96,13.0,12.96,12.99,244800.0,10.5819,10.6146,10.5819,10.6064,244800.0
2009-07-24 13:20:00,12.99,13.0,12.98,13.0,106800.0,10.6064,10.6146,10.5983,10.6146,106800.0
2009-07-24 13:30:00,13.0,13.04,13.0,13.03,273600.0,10.6146,10.6473,10.6146,10.6391,273600.0
2009-07-24 13:40:00,13.03,13.03,13.01,13.01,139200.0,10.6391,10.6391,10.6228,10.6228,139200.0
2009-07-24 13:50:00,13.01,13.02,13.0,13.01,116000.0,10.6228,10.6309,10.6146,10.6228,116000.0
2009-07-24 14:00:00,13.01,13.03,13.01,13.02,206800.0,10.6228,10.6391,10.6228,10.6309,206800.0
2009-07-24 14:10:00,13.02,13.04,13.01,13.02,344400.0,10.6309,10.6473,10.6228,10.6309,344400.0
2009-07-24 14:20:00,13.02,13.02,13.0,13.0,150000.0,10.6309,10.6309,10.6146,10.6146,150000.0
2009-07-24 14:30:00,13.0,13.05,13.0,13.05,243600.0,10.6146,10.6554,10.6146,10.6554,243600.0
2009-07-24 14:40:00,13.04,13.09,13.04,13.08,290400.0,10.6473,10.6881,10.6473,10.6799,290400.0
2009-07-24 14:50:00,13.08,13.1,13.06,13.1,330400.0,10.6799,10.6962,10.6636,10.6962,330400.0
2009-07-24 15:00:00,13.1,13.11,13.08,13.08,229600.0,10.6962,10.7044,10.6799,10.6799,229600.0
2009-07-24 15:10:00,13.08,13.08,13.06,13.06,120400.0,10.6799,10.6799,10.6636,10.6636,120400.0
2009-07-24 15:20:00,13.06,13.11,13.06,13.1,236400.0,10.6636,10.7044,10.6636,10.6962,236400.0
2009-07-24 15:30:00,13.1,13.11,13.04,13.06,548400.0,10.6962,10.7044,10.6473,10.6636,548400.0
2009-07-24 15:40:00,13.05,13.06,13.02,13.03,741600.0,10.6554,10.6636,10.6309,10.6391,741600.0
2009-07-24 15:50:00,13.03,13.05,13.02,13.05,1116000.0,10.6391,10.6554,10.6309,10.6554,1116000.0
2009-07-27 09:30:00,13.05,13.05,12.91,12.97,351200.0,10.6554,10.6554,10.5411,10.5901,351200.0
2009-07-27 09:40:00,12.97,13.01,12.96,12.97,214000.0,10.5901,10.6228,10.5819,10.5901,214000.0
2009-07-27 09:50:00,12.97,12.99,12.96,12.98,168800.0,10.5901,10.6064,10.5819,10.5983,168800.0
2009-07-27 10:00:00,12.99,13.09,12.99,13.06,384400.0,10.6064,10.6881,10.6064,10.6636,384400.0
2009-07-27 10:10:00,13.06,13.08,13.02,13.05,152800.0,10.6636,10.6799,10.6309,10.6554,152800.0
2009-07-27 10:20:00,13.05,13.05,13.01,13.01,94000.0,10.6554,10.6554,10.6228,10.6228,94000.0
2009-07-27 10:30:00,13.02,13.02,12.99,13.0,100000.0,10.6309,10.6309,10.6064,10.6146,100000.0
2009-07-27 10:40:00,13.0,13.01,12.98,12.99,69600.0,10.6146,10.6228,10.5983,10.6064,69600.0
2009-07-27 10:50:00,12.99,12.99,12.97,12.98,100400.0,10.6064,10.6064,10.5901,10.5983,100400.0
2009-07-27 11:00:00,12.98,12.99,12.96,12.96,110800.0,10.5983,10.6064,10.5819,10.5819,110800.0
2009-07-27 11:10:00,12.96,12.99,12.96,12.96,144400.0,10.5819,10.6064,10.5819,10.5819,144400.0
2009-07-27 11:20:00,12.96,12.97,12.96,12.96,142800.0,10.5819,10.5901,10.5819,10.5819,142800.0
2009-07-27 11:30:00,12.97,12.99,12.96,12.99,124000.0,10.5901,10.6064,10.5819,10.6064,124000.0
2009-07-27 11:40:00,12.99,13.02,12.99,13.01,183600.0,10.6064,10.6309,10.6064,10.6228,183600.0
2009-07-27 11:50:00,13.0,13.01,13.0,13.0,67200.0,10.6146,10.6228,10.6146,10.6146,67200.0
2009-07-27 12:00:00,13.0,13.01,12.99,12.99,179200.0,10.6146,10.6228,10.6064,10.6064,179200.0
2009-07-27 12:10:00,12.99,13.0,12.98,12.98,58800.0,10.6064,10.6146,10.5983,10.5983,58800.0
2009-07-27 12:20:00,12.98,12.99,12.96,12.99,106800.0,10.5983,10.6064,10.5819,10.6064,106800.0
2009-07-27 12:30:00,12.99,13.0,12.98,13.0,86400.0,10.6064,10.6146,10.5983,10.6146,86400.0
2009-07-27 12:40:00,12.99,13.0,12.99,13.0,73600.0,10.6064,10.6146,10.6064,10.6146,73600.0
2009-07-27 12:50:00,12.99,13.01,12.98,12.99,102000.0,10.6064,10.6228,10.5983,10.6064,102000.0
2009-07-27 13:00:00,12.98,13.0,12.98,12.99,73200.0,10.5983,10.6146,10.5983,10.6064,73200.0
2009-07-27 13:10:00,12.99,13.0,12.97,12.99,116400.0,10.6064,10.6146,10.5901,10.6064,116400.0
2009-07-27 13:20:00,12.99,12.99,12.96,12.98,60000.0,10.6064,10.6064,10.5819,10.5983,60000.0
2009-07-27 13:30:00,12.97,12.98,12.97,12.98,70400.0,10.5901,10.5983,10.5901,10.5983,70400.0
2009-07-27 13:40:00,12.99,13.0,12.97,13.0,115200.0,10.6064,10.6146,10.5901,10.6146,115200.0
2009-07-27 13:50:00,13.0,13.01,12.97,12.99,178400.0,10.6146,10.6228,10.5901,10.6064,178400.0
2009-07-27 14:00:00,12.99,13.01,12.98,13.01,130000.0,10.6064,10.6228,10.5983,10.6228,130000.0
2009-07-27 14:10:00,13.01,13.04,13.0,13.04,124800.0,10.6228,10.6473,10.6146,10.6473,124800.0
2009-07-27 14:20:00,13.04,13.05,13.03,13.03,74000.0,10.6473,10.6554,10.6391,10.6391,74000.0
2009-07-27 14:30:00,13.04,13.06,13.02,13.05,98000.0,10.6473,10.6636,10.6309,10.6554,98000.0
2009-07-27 14:40:00,13.05,13.08,13.05,13.08,112400.0,10.6554,10.6799,10.6554,10.6799,112400.0
2009-07-27 14:50:00,13.07,13.1,13.06,13.09,127200.0,10.6717,10.6962,10.6636,10.6881,127200.0
2009-07-27 15:00:00,13.1,13.1,13.08,13.08,154000.0,10.6962,10.6962,10.6799,10.6799,154000.0
2009-07-27 15:10:00,13.08,13.1,13.06,13.06,147200.0,10.6799,10.6962,10.6636,10.6636,147200.0
2009-07-27 15:20:00,13.06,13.09,13.05,13.08,172800.0,10.6636,10.6881,10.6554,10.6799,172800.0
2009-07-27 15:30:00,13.08,13.09,13.05,13.06,216000.0,10.6799,10.6881,10.6554,10.6636,216000.0
2009-07-27 15:40:00,13.06,13.08,13.05,13.06,282800.0,10.6636,10.6799,10.6554,10.6636,282800.0
2009-07-27 15:50:00,13.07,13.1,13.06,13.1,524000.0,10.6717,10.6962,10.6636,10.6962,524000.0
2009-07-28 09:30:00,12.99,13.09,12.99,13.08,257200.0,10.6064,10.6881,10.6064,10.6799,257200.0
2009-07-28 09:40:00,13.08,13.11,13.01,13.06,639200.0,10.6799,10.7044,10.6228,10.6636,639200.0
2009-07-28 09:50:00,13.06,13.07,12.97,12.99,281600.0,10.6636,10.6717,10.5901,10.6064,281600.0
2009-07-28 10:00:00,12.99,12.99,12.89,12.91,330400.0,10.6064,10.6064,10.5248,10.5411,330400.0
2009-07-28 10:10:00,12.91,12.93,12.86,12.9,239200.0,10.5411,10.5574,10.5003,10.5329,239200.0
2009-07-28 10:20:00,12.9,12.94,12.9,12.92,201200.0,10.5329,10.5656,10.5329,10.5493,201200.0
2009-07-28 10:30:00,12.92,12.96,12.92,12.95,469600.0,10.5493,10.5819,10.5493,10.5738,469600.0
2009-07-28 10:40:00,12.95,12.99,12.94,12.99,432400.0,10.5738,10.6064,10.5656,10.6064,432400.0
2009-07-28 10:50:00,12.99,13.0,12.99,13.0,129200.0,10.6064,10.6146,10.6064,10.6146,129200.0
2009-07-28 11:00:00,13.0,13.01,12.96,12.97,146400.0,10.6146,10.6228,10.5819,10.5901,146400.0
2009-07-28 11:10:00,12.97,12.98,12.94,12.98,175600.0,10.5901,10.5983,10.5656,10.5983,175600.0
2009-07-28 11:20:00,12.98,13.02,12.97,13.02,248000.0,10.5983,10.6309,10.5901,10.6309,248000.0
2009-07-28 11:30:00,13.02,13.04,12.98,13.01,277200.0,10.6309,10.6473,10.5983,10.6228,277200.0
2009-07-28 11:40:00,13.01,13.02,12.99,13.01,88800.0,10.6228,10.6309,10.6064,10.6228,88800.0
2009-07-28 11:50:00,13.02,13.04,13.0,13.03,136400.0,10.6309,10.6473,10.6146,10.6391,136400.0
2009-07-28 12:00:00,13.03,13.03,13.0,13.02,142000.0,10.6391,10.6391,10.6146,10.6309,142000.0
2009-07-28 12:10:00,13.02,13.04,13.02,13.04,173600.0,10.6309,10.6473,10.6309,10.6473,173600.0
2009-07-28 12:20:00,13.04,13.06,13.03,13.03,110000.0,10.6473,10.6636,10.6391,10.6391,110000.0
2009-07-28 12:30:00,13.03,13.06,13.03,13.05,82000.0,10.6391,10.6636,10.6391,10.6554,82000.0
2009-07-28 12:40:00,13.05,13.08,13.05,13.07,172400.0,10.6554,10.6799,10.6554,10.6717,172400.0
2009-07-28 12:50:00,13.07,13.09,13.06,13.09,286800.0,10.6717,10.6881,10.6636,10.6881,286800.0
2009-07-28 13:00:00,13.09,13.1,13.07,13.08,182400.0,10.6881,10.6962,10.6717,10.6799,182400.0
2009-07-28 13:10:00,13.08,13.13,13.08,13.11,359200.0,10.6799,10.7207,10.6799,10.7044,359200.0
2009-07-28 13:20:00,13.11,13.13,13.1,13.12,230000.0,10.7044,10.7207,10.6962,10.7126,230000.0
2009-07-28 13:30:00,13.12,13.13,13.1,13.1,126000.0,10.7126,10.7207,10.6962,10.6962,126000.0
2009-07-28 13:40:00,13.1,13.1,13.08,13.09,132400.0,10.6962,10.6962,10.6799,10.6881,132400.0
2009-07-28 13:50:00,13.09,13.13,13.08,13.11,220000.0,10.6881,10.7207,10.6799,10.7044,220000.0
2009-07-28 14:00:00,13.11,13.13,13.09,13.13,176800.0,10.7044,10.7207,10.6881,10.7207,176800.0
2009-07-28 14:10:00,13.13,13.15,13.12,13.15,207200.0,10.7207,10.7371,10.7126,10.7371,207200.0
2009-07-28 14:20:00,13.15,13.19,13.15,13.19,270400.0,10.7371,10.7697,10.7371,10.7697,270400.0
2009-07-28 14:30:00,13.19,13.23,13.19,13.21,376400.0,10.7697,10.8024,10.7697,10.7861,376400.0
2009-07-28 14:40:00,13.21,13.22,13.19,13.22,202400.0,10.7861,10.7942,10.7697,10.7942,202400.0
2009-07-28 14:50:00,13.22,13.22,13.17,13.2,270800.0,10.7942,10.7942,10.7534,10.7779,270800.0
2009-07-28 15:00:00,13.2,13.21,13.17,13.19,208400.0,10.7779,10.7861,10.7534,10.7697,208400.0
2009-07-28 15:10:00,13.19,13.24,13.19,13.21,280400.0,10.7697,10.8106,10.7697,10.7861,280400.0
2009-07-28 15:20:00,13.2,13.22,13.16,13.18,406000.0,10.7779,10.7942,10.7452,10.7616,406000.0
2009-07-28 15:30:00,13.18,13.18,13.15,13.17,334800.0,10.7616,10.7616,10.7371,10.7534,334800.0
2009-07-28 15:40:00,13.17,13.23,13.16,13.22,356800.0,10.7534,10.8024,10.7452,10.7942,356800.0
2009-07-28 15:50:00,13.23,13.24,13.21,13.22,712400.0,10.8024,10.8106,10.7861,10.7942,712400.0
2009-07-29 09:30:00,13.13,13.25,13.09,13.24,387200.0,10.7207,10.8187,10.6881,10.8106,387200.0
2009-07-29 09:40:00,13.23,13.28,13.23,13.26,731200.0,10.8024,10.8432,10.8024,10.8269,731200.0
2009-07-29 09:50:00,13.26,13.38,13.25,13.38,563200.0,10.8269,10.9249,10.8187,10.9249,563200.0
2009-07-29 10:00:00,13.38,13.47,13.37,13.45,595600.0,10.9249,10.9984,10.9167,10.982,595600.0
2009-07-29 10:10:00,13.45,13.46,13.36,13.36,458000.0,10.982,10.9902,10.9085,10.9085,458000.0
2009-07-29 10:20:00,13.35,13.38,13.31,13.38,392400.0,10.9004,10.9249,10.8677,10.9249,392400.0
2009-07-29 10:30:00,13.38,13.45,13.38,13.44,517600.0,10.9249,10.982,10.9249,10.9739,517600.0
2009-07-29 10:40:00,13.44,13.45,13.4,13.43,398400.0,10.9739,10.982,10.9412,10.9657,398400.0
2009-07-29 10:50:00,13.43,13.52,13.42,13.52,788000.0,10.9657,11.0392,10.9575,11.0392,788000.0
2009-07-29 11:00:00,13.51,13.58,13.49,13.57,1157600.0,11.031,11.0882,11.0147,11.08,1157600.0
2009-07-29 11:10:00,13.57,13.57,13.5,13.52,634800.0,11.08,11.08,11.0228,11.0392,634800.0
2009-07-29 11:20:00,13.53,13.53,13.5,13.51,416800.0,11.0473,11.0473,11.0228,11.031,416800.0
2009-07-29 11:30:00,13.51,13.51,13.5,13.51,378000.0,11.031,11.031,11.0228,11.031,378000.0
2009-07-29 11:40:00,13.51,13.51,13.49,13.5,475200.0,11.031,11.031,11.0147,11.0228,475200.0
2009-07-29 11:50:00,13.5,13.52,13.49,13.51,320800.0,11.0228,11.0392,11.0147,11.031,320800.0
2009-07-29 12:00:00,13.51,13.52,13.5,13.51,292800.0,11.031,11.0392,11.0228,11.031,292800.0
2009-07-29 12:10:00,13.51,13.52,13.5,13.51,258400.0,11.031,11.0392,11.0228,11.031,258400.0
2009-07-29 12:20:00,13.5,13.51,13.47,13.5,420000.0,11.0228,11.031,10.9984,11.0228,420000.0
2009-07-29 12:30:00,13.5,13.53,13.5,13.52,146400.0,11.0228,11.0473,11.0228,11.0392,146400.0
2009-07-29 12:40:00,13.52,13.55,13.52,13.55,218000.0,11.0392,11.0637,11.0392,11.0637,218000.0
2009-07-29 12:50:00,13.55,13.62,13.55,13.61,461200.0,11.0637,11.1208,11.0637,11.1127,461200.0
2009-07-29 13:00:00,13.61,13.62,13.53,13.54,454400.0,11.1127,11.1208,11.0473,11.0555,454400.0
2009-07-29 13:10:00,13.53,13.56,13.52,13.56,311600.0,11.0473,11.0718,11.0392,11.0718,311600.0
2009-07-29 13:20:00,13.56,13.56,13.51,13.51,261200.0,11.0718,11.0718,11.031,11.031,261200.0
2009-07-29 13:30:00,13.51,13.53,13.5,13.52,672000.0,11.031,11.0473,11.0228,11.0392,672000.0
2009-07-29 13:40:00,13.52,13.54,13.52,13.54,288400.0,11.0392,11.0555,11.0392,11.0555,288400.0
2009-07-29 13:50:00,13.54,13.54,13.52,13.54,143200.0,11.0555,11.0555,11.0392,11.0555,143200.0
2009-07-29 14:00:00,13.54,13.55,13.5,13.53,490400.0,11.0555,11.0637,11.0228,11.0473,490400.0
2009-07-29 14:10:00,13.53,13.57,13.53,13.55,323200.0,11.0473,11.08,11.0473,11.0637,323200.0
2009-07-29 14:20:00,13.56,13.59,13.54,13.59,484400.0,11.0718,11.0963,11.0555,11.0963,484400.0
2009-07-29 14:30:00,13.6,13.63,13.59,13.62,527200.0,11.1045,11.129,11.0963,11.1208,527200.0
2009-07-29 14:40:00,13.62,13.62,13.57,13.58,461200.0,11.1208,11.1208,11.08,11.0882,461200.0
2009-07-29 14:50:00,13.57,13.59,13.54,13.55,456800.0,11.08,11.0963,11.0555,11.0637,456800.0
2009-07-29 15:00:00,13.55,13.56,13.53,13.53,447600.0,11.0637,11.0718,11.0473,11.0473,447600.0
2009-07-29 15:10:00,13.53,13.57,13.53,13.55,713200.0,11.0473,11.08,11.0473,11.0637,713200.0
2009-07-29 15:20:00,13.55,13.6,13.55,13.59,522000.0,11.0637,11.1045,11.0637,11.0963,522000.0
2009-07-29 15:30:00,13.59,13.62,13.58,13.59,854800.0,11.0963,11.1208,11.0882,11.0963,854800.0
2009-07-29 15:40:00,13.59,13.6,13.56,13.6,769600.0,11.0963,11.1045,11.0718,11.1045,769600.0
2009-07-29 15:50:00,13.6,13.61,13.57,13.6,1334800.0,11.1045,11.1127,11.08,11.1045,1334800.0
2009-07-30 09:30:00,13.73,13.88,13.65,13.81,1438400.0,11.2106,11.3331,11.1453,11.276,1438400.0
2009-07-30 09:40:00,13.81,13.81,13.75,13.76,544400.0,11.276,11.276,11.227,11.2351,544400.0
2009-07-30 09:50:00,13.75,13.81,13.75,13.8,775600.0,11.227,11.276,11.227,11.2678,775600.0
2009-07-30 10:00:00,13.79,13.81,13.78,13.8,528000.0,11.2596,11.276,11.2515,11.2678,528000.0
2009-07-30 10:10:00,13.8,13.8,13.76,13.78,337600.0,11.2678,11.2678,11.2351,11.2515,337600.0
2009-07-30 10:20:00,13.78,13.82,13.76,13.82,573600.0,11.2515,11.2841,11.2351,11.2841,573600.0
2009-07-30 10:30:00,13.82,13.87,13.79,13.87,453600.0,11.2841,11.325,11.2596,11.325,453600.0
2009-07-30 10:40:00,13.87,13.92,13.86,13.92,501600.0,11.325,11.3658,11.3168,11.3658,501600.0
2009-07-30 10:50:00,13.92,13.94,13.89,13.93,657200.0,11.3658,11.3821,11.3413,11.3739,657200.0
2009-07-30 11:00:00,13.93,13.93,13.88,13.88,318800.0,11.3739,11.3739,11.3331,11.3331,318800.0
2009-07-30 11:10:00,13.89,13.94,13.88,13.93,269200.0,11.3413,11.3821,11.3331,11.3739,269200.0
2009-07-30 11:20:00,13.93,13.96,13.93,13.94,298000.0,11.3739,11.3984,11.3739,11.3821,298000.0
2009-07-30 11:30:00,13.94,13.96,13.94,13.95,307200.0,11.3821,11.3984,11.3821,11.3903,307200.0
2009-07-30 11:40:00,13.95,13.97,13.94,13.96,246800.0,11.3903,11.4066,11.3821,11.3984,246800.0
2009-07-30 11:50:00,13.96,13.96,13.91,13.92,354400.0,11.3984,11.3984,11.3576,11.3658,354400.0
2009-07-30 12:00:00,13.92,13.95,13.92,13.94,222400.0,11.3658,11.3903,11.3658,11.3821,222400.0
2009-07-30 12:10:00,13.94,13.95,13.93,13.94,229600.0,11.3821,11.3903,11.3739,11.3821,229600.0
2009-07-30 12:20:00,13.94,13.95,13.93,13.93,196000.0,11.3821,11.3903,11.3739,11.3739,196000.0
2009-07-30 12:30:00,13.93,13.95,13.93,13.94,173600.0,11.3739,11.3903,11.3739,11.3821,173600.0
2009-07-30 12:40:00,13.94,13.96,13.94,13.95,239600.0,11.3821,11.3984,11.3821,11.3903,239600.0
2009-07-30 12:50:00,13.95,13.96,13.94,13.96,222400.0,11.3903,11.3984,11.3821,11.3984,222400.0
2009-07-30 13:00:00,13.96,13.97,13.95,13.97,391200.0,11.3984,11.4066,11.3903,11.4066,391200.0
2009-07-30 13:10:00,13.97,13.99,13.96,13.99,284800.0,11.4066,11.4229,11.3984,11.4229,284800.0
2009-07-30 13:20:00,13.99,14.0,13.98,14.0,342000.0,11.4229,11.4311,11.4148,11.4311,342000.0
2009-07-30 13:30:00,14.0,14.02,13.98,14.01,664000.0,11.4311,11.4474,11.4148,11.4393,664000.0
2009-07-30 13:40:00,14.01,14.04,14.0,14.01,256000.0,11.4393,11.4638,11.4311,11.4393,256000.0
2009-07-30 13:50:00,14.01,14.02,14.0,14.0,170000.0,11.4393,11.4474,11.4311,11.4311,170000.0
2009-07-30 14:00:00,14.0,14.01,14.0,14.0,366400.0,11.4311,11.4393,11.4311,11.4311,366400.0
2009-07-30 14:10:00,14.0,14.01,14.0,14.0,321200.0,11.4311,11.4393,11.4311,11.4311,321200.0
2009-07-30 14:20:00,14.0,14.01,14.0,14.0,210800.0,11.4311,11.4393,11.4311,11.4311,210800.0
2009-07-30 14:30:00,14.0,14.02,14.0,14.02,395600.0,11.4311,11.4474,11.4311,11.4474,395600.0
2009-07-30 14:40:00,14.03,14.06,14.03,14.04,526000.0,11.4556,11.4801,11.4556,11.4638,526000.0
2009-07-30 14:50:00,14.04,14.06,14.03,14.05,234800.0,11.4638,11.4801,11.4556,11.4719,234800.0
2009-07-30 15:00:00,14.05,14.06,14.04,14.05,390800.0,11.4719,11.4801,11.4638,11.4719,390800.0
2009-07-30 15:10:00,14.05,14.09,14.05,14.09,945600.0,11.4719,11.5046,11.4719,11.5046,945600.0
2009-07-30 15:20:00,14.09,14.13,14.09,14.13,965600.0,11.5046,11.5372,11.5046,11.5372,965600.0
2009-07-30 15:30:00,14.13,14.13,14.04,14.08,934400.0,11.5372,11.5372,11.4638,11.4964,934400.0
2009-07-30 15:40:00,14.08,14.08,14.01,14.03,1195200.0,11.4964,11.4964,11.4393,11.4556,1195200.0
2009-07-30 15:50:00,14.03,14.04,13.99,14.02,1655600.0,11.4556,11.4638,11.4229,11.4474,1655600.0
2009-07-31 09:30:00,13.92,14.17,13.89,14.16,717200.0,11.3658,11.5699,11.3413,11.5617,717200.0
2009-07-31 09:40:00,14.16,14.24,14.12,14.22,845600.0,11.5617,11.6271,11.5291,11.6107,845600.0
2009-07-31 09:50:00,14.22,14.24,14.18,14.18,1116800.0,11.6107,11.6271,11.5781,11.5781,1116800.0
2009-07-31 10:00:00,14.18,14.24,14.09,14.23,837600.0,11.5781,11.6271,11.5046,11.6189,837600.0
2009-07-31 10:10:00,14.22,14.24,14.19,14.23,397200.0,11.6107,11.6271,11.5862,11.6189,397200.0
2009-07-31 10:20:00,14.22,14.27,14.19,14.19,1153200.0,11.6107,11.6516,11.5862,11.5862,1153200.0
2009-07-31 10:30:00,14.19,14.21,14.13,14.19,393600.0,11.5862,11.6026,11.5372,11.5862,393600.0
2009-07-31 10:40:00,14.18,14.23,14.17,14.17,623600.0,11.5781,11.6189,11.5699,11.5699,623600.0
2009-07-31 10:50:00,14.17,14.2,14.11,14.13,475600.0,11.5699,11.5944,11.5209,11.5372,475600.0
2009-07-31 11:00:00,14.13,14.15,14.11,14.12,727200.0,11.5372,11.5536,11.5209,11.5291,727200.0
2009-07-31 11:10:00,14.12,14.13,14.1,14.1,557200.0,11.5291,11.5372,11.5128,11.5128,557200.0
2009-07-31 11:20:00,14.1,14.17,14.1,14.14,260400.0,11.5128,11.5699,11.5128,11.5454,260400.0
2009-07-31 11:30:00,14.14,14.19,14.13,14.19,356000.0,11.5454,11.5862,11.5372,11.5862,356000.0
2009-07-31 11:40:00,14.19,14.26,14.19,14.24,481200.0,11.5862,11.6434,11.5862,11.6271,481200.0
2009-07-31 11:50:00,14.24,14.3,14.23,14.29,451600.0,11.6271,11.6761,11.6189,11.6679,451600.0
2009-07-31 12:00:00,14.3,14.32,14.29,14.31,430000.0,11.6761,11.6924,11.6679,11.6842,430000.0
2009-07-31 12:10:00,14.31,14.36,14.31,14.35,314800.0,11.6842,11.725,11.6842,11.7169,314800.0
2009-07-31 12:20:00,14.35,14.38,14.34,14.37,478800.0,11.7169,11.7414,11.7087,11.7332,478800.0
2009-07-31 12:30:00,14.37,14.44,14.36,14.43,733600.0,11.7332,11.7904,11.725,11.7822,733600.0
2009-07-31 12:40:00,14.43,14.44,14.42,14.43,286400.0,11.7822,11.7904,11.774,11.7822,286400.0
2009-07-31 12:50:00,14.43,14.43,14.4,14.41,693200.0,11.7822,11.7822,11.7577,11.7659,693200.0
2009-07-31 13:00:00,14.41,14.41,14.35,14.35,213600.0,11.7659,11.7659,11.7169,11.7169,213600.0
2009-07-31 13:10:00,14.35,14.35,14.31,14.32,627600.0,11.7169,11.7169,11.6842,11.6924,627600.0
2009-07-31 13:20:00,14.31,14.34,14.3,14.34,349600.0,11.6842,11.7087,11.6761,11.7087,349600.0
2009-07-31 13:30:00,14.34,14.36,14.29,14.3,152000.0,11.7087,11.725,11.6679,11.6761,152000.0
2009-07-31 13:40:00,14.3,14.31,14.28,14.29,217600.0,11.6761,11.6842,11.6597,11.6679,217600.0
2009-07-31 13:50:00,14.29,14.29,14.26,14.28,285600.0,11.6679,11.6679,11.6434,11.6597,285600.0
2009-07-31 14:00:00,14.28,14.29,14.26,14.27,231200.0,11.6597,11.6679,11.6434,11.6516,231200.0
2009-07-31 14:10:00,14.27,14.31,14.27,14.3,443200.0,11.6516,11.6842,11.6516,11.6761,443200.0
2009-07-31 14:20:00,14.29,14.31,14.28,14.3,213200.0,11.6679,11.6842,11.6597,11.6761,213200.0
2009-07-31 14:30:00,14.3,14.31,14.27,14.28,445200.0,11.6761,11.6842,11.6516,11.6597,445200.0
2009-07-31 14:40:00,14.27,14.3,14.24,14.25,430800.0,11.6516,11.6761,11.6271,11.6352,430800.0
2009-07-31 14:50:00,14.25,14.25,14.2,14.2,714400.0,11.6352,11.6352,11.5944,11.5944,714400.0
2009-07-31 15:00:00,14.2,14.22,14.19,14.21,352000.0,11.5944,11.6107,11.5862,11.6026,352000.0
2009-07-31 15:10:00,14.21,14.22,14.19,14.22,305200.0,11.6026,11.6107,11.5862,11.6107,305200.0
2009-07-31 15:20:00,14.22,14.28,14.22,14.26,316800.0,11.6107,11.6597,11.6107,11.6434,316800.0
2009-07-31 15:30:00,14.26,14.26,14.21,14.21,496000.0,11.6434,11.6434,11.6026,11.6026,496000.0
2009-07-31 15:40:00,14.21,14.22,14.17,14.19,501200.0,11.6026,11.6107,11.5699,11.5862,501200.0
2009-07-31 15:50:00,14.19,14.2,14.15,14.16,1341200.0,11.5862,11.5944,11.5536,11.5617,1341200.0
2009-08-03 09:30:00,14.24,14.27,14.17,14.25,770000.0,11.6271,11.6516,11.5699,11.6352,770000.0
2009-08-03 09:40:00,14.25,14.26,14.15,14.15,516400.0,11.6352,11.6434,11.5536,11.5536,516400.0
2009-08-03 09:50:00,14.15,14.17,14.11,14.17,470800.0,11.5536,11.5699,11.5209,11.5699,470800.0
2009-08-03 10:00:00,14.17,14.23,14.15,14.15,430000.0,11.5699,11.6189,11.5536,11.5536,430000.0
2009-08-03 10:10:00,14.15,14.24,14.14,14.23,527200.0,11.5536,11.6271,11.5454,11.6189,527200.0
2009-08-03 10:20:00,14.22,14.27,14.2,14.21,331600.0,11.6107,11.6516,11.5944,11.6026,331600.0
2009-08-03 10:30:00,14.21,14.26,14.21,14.22,332400.0,11.6026,11.6434,11.6026,11.6107,332400.0
2009-08-03 10:40:00,14.22,14.22,14.16,14.18,300400.0,11.6107,11.6107,11.5617,11.5781,300400.0
2009-08-03 10:50:00,14.17,14.18,14.12,14.13,147200.0,11.5699,11.5781,11.5291,11.5372,147200.0
2009-08-03 11:00:00,14.13,14.15,14.09,14.12,251200.0,11.5372,11.5536,11.5046,11.5291,251200.0
2009-08-03 11:10:00,14.12,14.14,14.08,14.09,403200.0,11.5291,11.5454,11.4964,11.5046,403200.0
2009-08-03 11:20:00,14.09,14.12,14.07,14.08,167600.0,11.5046,11.5291,11.4883,11.4964,167600.0
2009-08-03 11:30:00,14.08,14.09,14.06,14.08,190000.0,11.4964,11.5046,11.4801,11.4964,190000.0
2009-08-03 11:40:00,14.08,14.1,14.08,14.09,164800.0,11.4964,11.5128,11.4964,11.5046,164800.0
2009-08-03 11:50:00,14.09,14.09,14.08,14.08,95600.0,11.5046,11.5046,11.4964,11.4964,95600.0
2009-08-03 12:00:00,14.08,14.1,14.08,14.1,87600.0,11.4964,11.5128,11.4964,11.5128,87600.0
2009-08-03 12:10:00,14.1,14.11,14.1,14.11,182400.0,11.5128,11.5209,11.5128,11.5209,182400.0
2009-08-03 12:20:00,14.11,14.12,14.11,14.11,144800.0,11.5209,11.5291,11.5209,11.5209,144800.0
2009-08-03 12:30:00,14.11,14.13,14.1,14.13,302000.0,11.5209,11.5372,11.5128,11.5372,302000.0
2009-08-03 12:40:00,14.12,14.13,14.11,14.13,430400.0,11.5291,11.5372,11.5209,11.5372,430400.0
2009-08-03 12:50:00,14.13,14.13,14.12,14.13,322000.0,11.5372,11.5372,11.5291,11.5372,322000.0
2009-08-03 13:00:00,14.13,14.15,14.13,14.15,192800.0,11.5372,11.5536,11.5372,11.5536,192800.0
2009-08-03 13:10:00,14.15,14.15,14.14,14.14,112400.0,11.5536,11.5536,11.5454,11.5454,112400.0
2009-08-03 13:20:00,14.14,14.15,14.13,14.14,107200.0,11.5454,11.5536,11.5372,11.5454,107200.0
2009-08-03 13:30:00,14.14,14.15,14.12,14.12,257200.0,11.5454,11.5536,11.5291,11.5291,257200.0
2009-08-03 13:40:00,14.12,14.13,14.1,14.11,454800.0,11.5291,11.5372,11.5128,11.5209,454800.0
2009-08-03 13:50:00,14.11,14.12,14.11,14.12,198800.0,11.5209,11.5291,11.5209,11.5291,198800.0
2009-08-03 14:00:00,14.12,14.13,14.12,14.12,338400.0,11.5291,11.5372,11.5291,11.5291,338400.0
2009-08-03 14:10:00,14.13,14.13,14.12,14.13,158400.0,11.5372,11.5372,11.5291,11.5372,158400.0
2009-08-03 14:20:00,14.13,14.14,14.12,14.13,477600.0,11.5372,11.5454,11.5291,11.5372,477600.0
2009-08-03 14:30:00,14.13,14.13,14.12,14.12,218800.0,11.5372,11.5372,11.5291,11.5291,218800.0
2009-08-03 14:40:00,14.12,14.13,14.12,14.12,258000.0,11.5291,11.5372,11.5291,11.5291,258000.0
2009-08-03 14:50:00,14.12,14.12,14.1,14.11,290800.0,11.5291,11.5291,11.5128,11.5209,290800.0
2009-08-03 15:00:00,14.11,14.14,14.11,14.13,550400.0,11.5209,11.5454,11.5209,11.5372,550400.0
2009-08-03 15:10:00,14.13,14.16,14.12,14.15,569600.0,11.5372,11.5617,11.5291,11.5536,569600.0
2009-08-03 15:20:00,14.15,14.19,14.15,14.17,458400.0,11.5536,11.5862,11.5536,11.5699,458400.0
2009-08-03 15:30:00,14.17,14.18,14.13,14.13,460400.0,11.5699,11.5781,11.5372,11.5372,460400.0
2009-08-03 15:40:00,14.13,14.16,14.12,14.15,644400.0,11.5372,11.5617,11.5291,11.5536,644400.0
2009-08-03 15:50:00,14.15,14.17,14.13,14.15,652400.0,11.5536,11.5699,11.5372,11.5536,652400.0
2009-08-04 09:30:00,14.12,14.19,14.11,14.12,519600.0,11.5291,11.5862,11.5209,11.5291,519600.0
2009-08-04 09:40:00,14.13,14.14,14.07,14.11,283200.0,11.5372,11.5454,11.4883,11.5209,283200.0
2009-08-04 09:50:00,14.11,14.16,14.09,14.15,197600.0,11.5209,11.5617,11.5046,11.5536,197600.0
2009-08-04 10:00:00,14.16,14.16,14.1,14.1,528400.0,11.5617,11.5617,11.5128,11.5128,528400.0
2009-08-04 10:10:00,14.1,14.11,14.1,14.11,218000.0,11.5128,11.5209,11.5128,11.5209,218000.0
2009-08-04 10:20:00,14.11,14.11,14.06,14.08,255200.0,11.5209,11.5209,11.4801,11.4964,255200.0
2009-08-04 10:30:00,14.07,14.07,14.04,14.05,364000.0,11.4883,11.4883,11.4638,11.4719,364000.0
2009-08-04 10:40:00,14.05,14.09,14.05,14.09,85600.0,11.4719,11.5046,11.4719,11.5046,85600.0
2009-08-04 10:50:00,14.09,14.11,14.08,14.1,160800.0,11.5046,11.5209,11.4964,11.5128,160800.0
2009-08-04 11:00:00,14.1,14.11,14.1,14.1,318000.0,11.5128,11.5209,11.5128,11.5128,318000.0
2009-08-04 11:10:00,14.11,14.11,14.09,14.1,182800.0,11.5209,11.5209,11.5046,11.5128,182800.0
2009-08-04 11:20:00,14.1,14.11,14.06,14.07,241200.0,11.5128,11.5209,11.4801,11.4883,241200.0
2009-08-04 11:30:00,14.06,14.09,14.05,14.09,156400.0,11.4801,11.5046,11.4719,11.5046,156400.0
2009-08-04 11:40:00,14.08,14.11,14.08,14.09,254800.0,11.4964,11.5209,11.4964,11.5046,254800.0
2009-08-04 11:50:00,14.09,14.12,14.08,14.11,593600.0,11.5046,11.5291,11.4964,11.5209,593600.0
2009-08-04 12:00:00,14.11,14.13,14.1,14.13,152000.0,11.5209,11.5372,11.5128,11.5372,152000.0
2009-08-04 12:10:00,14.12,14.15,14.12,14.15,526000.0,11.5291,11.5536,11.5291,11.5536,526000.0
2009-08-04 12:20:00,14.15,14.2,14.15,14.18,325600.0,11.5536,11.5944,11.5536,11.5781,325600.0
2009-08-04 12:30:00,14.18,14.18,14.15,14.16,164400.0,11.5781,11.5781,11.5536,11.5617,164400.0
2009-08-04 12:40:00,14.16,14.18,14.16,14.17,114800.0,11.5617,11.5781,11.5617,11.5699,114800.0
2009-08-04 12:50:00,14.17,14.18,14.16,14.18,163600.0,11.5699,11.5781,11.5617,11.5781,163600.0
2009-08-04 13:00:00,14.18,14.2,14.17,14.2,96800.0,11.5781,11.5944,11.5699,11.5944,96800.0
2009-08-04 13:10:00,14.2,14.2,14.18,14.18,142800.0,11.5944,11.5944,11.5781,11.5781,142800.0
2009-08-04 13:20:00,14.18,14.19,14.17,14.19,92800.0,11.5781,11.5862,11.5699,11.5862,92800.0
2009-08-04 13:30:00,14.19,14.2,14.19,14.2,67600.0,11.5862,11.5944,11.5862,11.5944,67600.0
2009-08-04 13:40:00,14.2,14.2,14.19,14.19,92000.0,11.5944,11.5944,11.5862,11.5862,92000.0
2009-08-04 13:50:00,14.19,14.19,14.13,14.16,146400.0,11.5862,11.5862,11.5372,11.5617,146400.0
2009-08-04 14:00:00,14.16,14.18,14.14,14.15,183200.0,11.5617,11.5781,11.5454,11.5536,183200.0
2009-08-04 14:10:00,14.15,14.19,14.14,14.19,275200.0,11.5536,11.5862,11.5454,11.5862,275200.0
2009-08-04 14:20:00,14.19,14.26,14.19,14.22,666800.0,11.5862,11.6434,11.5862,11.6107,666800.0
2009-08-04 14:30:00,14.22,14.28,14.22,14.28,192800.0,11.6107,11.6597,11.6107,11.6597,192800.0
2009-08-04 14:40:00,14.28,14.28,14.26,14.26,127600.0,11.6597,11.6597,11.6434,11.6434,127600.0
2009-08-04 14:50:00,14.26,14.29,14.24,14.29,369600.0,11.6434,11.6679,11.6271,11.6679,369600.0
2009-08-04 15:00:00,14.29,14.31,14.26,14.31,650800.0,11.6679,11.6842,11.6434,11.6842,650800.0
2009-08-04 15:10:00,14.31,14.33,14.3,14.33,611200.0,11.6842,11.7005,11.6761,11.7005,611200.0
2009-08-04 15:20:00,14.33,14.38,14.32,14.36,1020000.0,11.7005,11.7414,11.6924,11.725,1020000.0
2009-08-04 15:30:00,14.36,14.37,14.35,14.35,744800.0,11.725,11.7332,11.7169,11.7169,744800.0
2009-08-04 15:40:00,14.35,14.35,14.3,14.3,704400.0,11.7169,11.7169,11.6761,11.6761,704400.0
2009-08-04 15:50:00,14.3,14.39,14.3,14.37,1652800.0,11.6761,11.7495,11.6761,11.7332,1652800.0
2009-08-05 09:30:00,14.38,14.5,14.38,14.49,646000.0,11.7414,11.8394,11.7414,11.8312,646000.0
2009-08-05 09:40:00,14.49,14.54,14.4,14.45,681200.0,11.8312,11.872,11.7577,11.7985,681200.0
2009-08-05 09:50:00,14.44,14.45,14.39,14.43,286800.0,11.7904,11.7985,11.7495,11.7822,286800.0
2009-08-05 10:00:00,14.43,14.43,14.35,14.38,387200.0,11.7822,11.7822,11.7169,11.7414,387200.0
2009-08-05 10:10:00,14.38,14.38,14.31,14.31,380800.0,11.7414,11.7414,11.6842,11.6842,380800.0
2009-08-05 10:20:00,14.31,14.37,14.29,14.37,200800.0,11.6842,11.7332,11.6679,11.7332,200800.0
2009-08-05 10:30:00,14.37,14.4,14.37,14.37,350800.0,11.7332,11.7577,11.7332,11.7332,350800.0
2009-08-05 10:40:00,14.37,14.38,14.29,14.29,327200.0,11.7332,11.7414,11.6679,11.6679,327200.0
2009-08-05 10:50:00,14.29,14.3,14.26,14.28,270000.0,11.6679,11.6761,11.6434,11.6597,270000.0
2009-08-05 11:00:00,14.28,14.28,14.2,14.25,312400.0,11.6597,11.6597,11.5944,11.6352,312400.0
2009-08-05 11:10:00,14.25,14.27,14.22,14.24,132800.0,11.6352,11.6516,11.6107,11.6271,132800.0
2009-08-05 11:20:00,14.24,14.26,14.2,14.2,169200.0,11.6271,11.6434,11.5944,11.5944,169200.0
2009-08-05 11:30:00,14.2,14.22,14.18,14.2,576800.0,11.5944,11.6107,11.5781,11.5944,576800.0
2009-08-05 11:40:00,14.2,14.22,14.19,14.2,199200.0,11.5944,11.6107,11.5862,11.5944,199200.0
2009-08-05 11:50:00,14.2,14.22,14.19,14.2,225600.0,11.5944,11.6107,11.5862,11.5944,225600.0
2009-08-05 12:00:00,14.2,14.23,14.19,14.22,214400.0,11.5944,11.6189,11.5862,11.6107,214400.0
2009-08-05 12:10:00,14.22,14.27,14.22,14.27,320800.0,11.6107,11.6516,11.6107,11.6516,320800.0
2009-08-05 12:20:00,14.27,14.28,14.23,14.25,221600.0,11.6516,11.6597,11.6189,11.6352,221600.0
2009-08-05 12:30:00,14.25,14.25,14.24,14.24,112000.0,11.6352,11.6352,11.6271,11.6271,112000.0
2009-08-05 12:40:00,14.24,14.27,14.24,14.27,139600.0,11.6271,11.6516,11.6271,11.6516,139600.0
2009-08-05 12:50:00,14.27,14.27,14.25,14.25,139200.0,11.6516,11.6516,11.6352,11.6352,139200.0
2009-08-05 13:00:00,14.25,14.26,14.23,14.24,200800.0,11.6352,11.6434,11.6189,11.6271,200800.0
2009-08-05 13:10:00,14.24,14.27,14.24,14.26,111200.0,11.6271,11.6516,11.6271,11.6434,111200.0
2009-08-05 13:20:00,14.26,14.27,14.25,14.26,400000.0,11.6434,11.6516,11.6352,11.6434,400000.0
2009-08-05 13:30:00,14.26,14.28,14.26,14.28,225600.0,11.6434,11.6597,11.6434,11.6597,225600.0
2009-08-05 13:40:00,14.27,14.28,14.25,14.25,285200.0,11.6516,11.6597,11.6352,11.6352,285200.0
2009-08-05 13:50:00,14.25,14.27,14.24,14.25,210000.0,11.6352,11.6516,11.6271,11.6352,210000.0
2009-08-05 14:00:00,14.25,14.26,14.24,14.25,254400.0,11.6352,11.6434,11.6271,11.6352,254400.0
2009-08-05 14:10:00,14.25,14.27,14.25,14.27,1238800.0,11.6352,11.6516,11.6352,11.6516,1238800.0
2009-08-05 14:20:00,14.27,14.29,14.27,14.28,221600.0,11.6516,11.6679,11.6516,11.6597,221600.0
2009-08-05 14:30:00,14.29,14.3,14.28,14.3,224800.0,11.6679,11.6761,11.6597,11.6761,224800.0
2009-08-05 14:40:00,14.3,14.32,14.3,14.31,689200.0,11.6761,11.6924,11.6761,11.6842,689200.0
2009-08-05 14:50:00,14.32,14.33,14.31,14.31,170800.0,11.6924,11.7005,11.6842,11.6842,170800.0
2009-08-05 15:00:00,14.31,14.32,14.29,14.3,578800.0,11.6842,11.6924,11.6679,11.6761,578800.0
2009-08-05 15:10:00,14.29,14.3,14.26,14.26,229200.0,11.6679,11.6761,11.6434,11.6434,229200.0
2009-08-05 15:20:00,14.26,14.28,14.25,14.27,342800.0,11.6434,11.6597,11.6352,11.6516,342800.0
2009-08-05 15:30:00,14.26,14.27,14.25,14.27,367600.0,11.6434,11.6516,11.6352,11.6516,367600.0
2009-08-05 15:40:00,14.27,14.28,14.26,14.26,408800.0,11.6516,11.6597,11.6434,11.6434,408800.0
2009-08-05 15:50:00,14.27,14.27,14.24,14.26,774400.0,11.6516,11.6516,11.6271,11.6434,774400.0
2009-08-06 09:30:00,14.31,14.45,14.29,14.43,440400.0,11.6842,11.7985,11.6679,11.7822,440400.0
2009-08-06 09:40:00,14.43,14.45,14.3,14.3,594800.0,11.7822,11.7985,11.6761,11.6761,594800.0
2009-08-06 09:50:00,14.3,14.31,14.22,14.3,532400.0,11.6761,11.6842,11.6107,11.6761,532400.0
2009-08-06 10:00:00,14.3,14.34,14.29,14.31,320000.0,11.6761,11.7087,11.6679,11.6842,320000.0
2009-08-06 10:10:00,14.31,14.31,14.24,14.25,410400.0,11.6842,11.6842,11.6271,11.6352,410400.0
2009-08-06 10:20:00,14.26,14.27,14.21,14.24,525600.0,11.6434,11.6516,11.6026,11.6271,525600.0
2009-08-06 10:30:00,14.24,14.27,14.23,14.26,338000.0,11.6271,11.6516,11.6189,11.6434,338000.0
2009-08-06 10:40:00,14.27,14.28,14.26,14.27,240800.0,11.6516,11.6597,11.6434,11.6516,240800.0
2009-08-06 10:50:00,14.26,14.27,14.24,14.24,259200.0,11.6434,11.6516,11.6271,11.6271,259200.0
2009-08-06 11:00:00,14.25,14.28,14.24,14.27,287200.0,11.6352,11.6597,11.6271,11.6516,287200.0
2009-08-06 11:10:00,14.27,14.29,14.26,14.29,301200.0,11.6516,11.6679,11.6434,11.6679,301200.0
2009-08-06 11:20:00,14.29,14.31,14.29,14.3,285600.0,11.6679,11.6842,11.6679,11.6761,285600.0
2009-08-06 11:30:00,14.3,14.31,14.29,14.31,222400.0,11.6761,11.6842,11.6679,11.6842,222400.0
2009-08-06 11:40:00,14.31,14.36,14.31,14.35,234800.0,11.6842,11.725,11.6842,11.7169,234800.0
2009-08-06 11:50:00,14.35,14.35,14.29,14.29,140800.0,11.7169,11.7169,11.6679,11.6679,140800.0
2009-08-06 12:00:00,14.3,14.3,14.28,14.29,106400.0,11.6761,11.6761,11.6597,11.6679,106400.0
2009-08-06 12:10:00,14.29,14.29,14.27,14.28,146000.0,11.6679,11.6679,11.6516,11.6597,146000.0
2009-08-06 12:20:00,14.28,14.3,14.28,14.29,146000.0,11.6597,11.6761,11.6597,11.6679,146000.0
2009-08-06 12:30:00,14.29,14.31,14.28,14.31,173600.0,11.6679,11.6842,11.6597,11.6842,173600.0
2009-08-06 12:40:00,14.31,14.33,14.31,14.32,134800.0,11.6842,11.7005,11.6842,11.6924,134800.0
2009-08-06 12:50:00,14.33,14.33,14.3,14.3,135200.0,11.7005,11.7005,11.6761,11.6761,135200.0
2009-08-06 13:00:00,14.3,14.31,14.3,14.3,153200.0,11.6761,11.6842,11.6761,11.6761,153200.0
2009-08-06 13:10:00,14.3,14.3,14.29,14.29,74400.0,11.6761,11.6761,11.6679,11.6679,74400.0
2009-08-06 13:20:00,14.29,14.31,14.29,14.3,129200.0,11.6679,11.6842,11.6679,11.6761,129200.0
2009-08-06 13:30:00,14.3,14.32,14.3,14.31,140400.0,11.6761,11.6924,11.6761,11.6842,140400.0
2009-08-06 13:40:00,14.31,14.31,14.26,14.27,186800.0,11.6842,11.6842,11.6434,11.6516,186800.0
2009-08-06 13:50:00,14.27,14.29,14.26,14.28,174800.0,11.6516,11.6679,11.6434,11.6597,174800.0
2009-08-06 14:00:00,14.28,14.28,14.22,14.23,260800.0,11.6597,11.6597,11.6107,11.6189,260800.0
2009-08-06 14:10:00,14.23,14.24,14.22,14.24,116800.0,11.6189,11.6271,11.6107,11.6271,116800.0
2009-08-06 14:20:00,14.24,14.28,14.23,14.28,177200.0,11.6271,11.6597,11.6189,11.6597,177200.0
2009-08-06 14:30:00,14.27,14.29,14.27,14.28,163600.0,11.6516,11.6679,11.6516,11.6597,163600.0
2009-08-06 14:40:00,14.28,14.31,14.28,14.3,174800.0,11.6597,11.6842,11.6597,11.6761,174800.0
2009-08-06 14:50:00,14.31,14.32,14.3,14.31,184400.0,11.6842,11.6924,11.6761,11.6842,184400.0
2009-08-06 15:00:00,14.31,14.34,14.29,14.34,226800.0,11.6842,11.7087,11.6679,11.7087,226800.0
2009-08-06 15:10:00,14.34,14.38,14.34,14.37,340000.0,11.7087,11.7414,11.7087,11.7332,340000.0
2009-08-06 15:20:00,14.37,14.41,14.37,14.41,378000.0,11.7332,11.7659,11.7332,11.7659,378000.0
2009-08-06 15:30:00,14.41,14.41,14.36,14.37,348800.0,11.7659,11.7659,11.725,11.7332,348800.0
2009-08-06 15:40:00,14.36,14.43,14.35,14.43,844800.0,11.725,11.7822,11.7169,11.7822,844800.0
2009-08-06 15:50:00,14.43,14.43,14.37,14.39,1420800.0,11.7822,11.7822,11.7332,11.7495,1420800.0
2009-08-07 09:30:00,14.49,14.51,14.41,14.45,373200.0,11.8312,11.8475,11.7659,11.7985,373200.0
2009-08-07 09:40:00,14.45,14.47,14.42,14.43,187600.0,11.7985,11.8149,11.774,11.7822,187600.0
2009-08-07 09:50:00,14.43,14.43,14.37,14.37,268000.0,11.7822,11.7822,11.7332,11.7332,268000.0
2009-08-07 10:00:00,14.37,14.37,14.28,14.32,325600.0,11.7332,11.7332,11.6597,11.6924,325600.0
2009-08-07 10:10:00,14.32,14.35,14.31,14.35,206000.0,11.6924,11.7169,11.6842,11.7169,206000.0
2009-08-07 10:20:00,14.35,14.35,14.31,14.35,143600.0,11.7169,11.7169,11.6842,11.7169,143600.0
2009-08-07 10:30:00,14.35,14.38,14.34,14.37,270400.0,11.7169,11.7414,11.7087,11.7332,270400.0
2009-08-07 10:40:00,14.37,14.4,14.36,14.38,143600.0,11.7332,11.7577,11.725,11.7414,143600.0
2009-08-07 10:50:00,14.38,14.4,14.37,14.38,244000.0,11.7414,11.7577,11.7332,11.7414,244000.0
2009-08-07 11:00:00,14.39,14.43,14.39,14.4,133600.0,11.7495,11.7822,11.7495,11.7577,133600.0
2009-08-07 11:10:00,14.4,14.4,14.38,14.39,89600.0,11.7577,11.7577,11.7414,11.7495,89600.0
2009-08-07 11:20:00,14.4,14.4,14.38,14.39,145600.0,11.7577,11.7577,11.7414,11.7495,145600.0
2009-08-07 11:30:00,14.39,14.43,14.39,14.42,122000.0,11.7495,11.7822,11.7495,11.774,122000.0
2009-08-07 11:40:00,14.42,14.43,14.38,14.4,176400.0,11.774,11.7822,11.7414,11.7577,176400.0
2009-08-07 11:50:00,14.4,14.45,14.39,14.44,110800.0,11.7577,11.7985,11.7495,11.7904,110800.0
2009-08-07 12:00:00,14.44,14.47,14.43,14.45,104000.0,11.7904,11.8149,11.7822,11.7985,104000.0
2009-08-07 12:10:00,14.45,14.46,14.43,14.44,127600.0,11.7985,11.8067,11.7822,11.7904,127600.0
2009-08-07 12:20:00,14.44,14.47,14.44,14.46,86800.0,11.7904,11.8149,11.7904,11.8067,86800.0
2009-08-07 12:30:00,14.46,14.53,14.45,14.53,174000.0,11.8067,11.8638,11.7985,11.8638,174000.0
2009-08-07 12:40:00,14.53,14.54,14.51,14.51,400400.0,11.8638,11.872,11.8475,11.8475,400400.0
2009-08-07 12:50:00,14.52,14.53,14.49,14.5,319200.0,11.8557,11.8638,11.8312,11.8394,319200.0
2009-08-07 13:00:00,14.5,14.52,14.5,14.51,128400.0,11.8394,11.8557,11.8394,11.8475,128400.0
2009-08-07 13:10:00,14.51,14.52,14.49,14.49,225600.0,11.8475,11.8557,11.8312,11.8312,225600.0
2009-08-07 13:20:00,14.49,14.53,14.49,14.51,667600.0,11.8312,11.8638,11.8312,11.8475,667600.0
2009-08-07 13:30:00,14.52,14.52,14.5,14.51,184800.0,11.8557,11.8557,11.8394,11.8475,184800.0
2009-08-07 13:40:00,14.51,14.52,14.49,14.51,255200.0,11.8475,11.8557,11.8312,11.8475,255200.0
2009-08-07 13:50:00,14.51,14.52,14.5,14.5,666000.0,11.8475,11.8557,11.8394,11.8394,666000.0
2009-08-07 14:00:00,14.5,14.53,14.5,14.53,296800.0,11.8394,11.8638,11.8394,11.8638,296800.0
2009-08-07 14:10:00,14.52,14.53,14.52,14.53,324800.0,11.8557,11.8638,11.8557,11.8638,324800.0
2009-08-07 14:20:00,14.53,14.53,14.52,14.53,411600.0,11.8638,11.8638,11.8557,11.8638,411600.0
2009-08-07 14:30:00,14.53,14.53,14.52,14.53,247600.0,11.8638,11.8638,11.8557,11.8638,247600.0
2009-08-07 14:40:00,14.53,14.54,14.51,14.52,326800.0,11.8638,11.872,11.8475,11.8557,326800.0
2009-08-07 14:50:00,14.52,14.52,14.49,14.5,316400.0,11.8557,11.8557,11.8312,11.8394,316400.0
2009-08-07 15:00:00,14.5,14.52,14.49,14.51,302800.0,11.8394,11.8557,11.8312,11.8475,302800.0
2009-08-07 15:10:00,14.51,14.51,14.49,14.49,315200.0,11.8475,11.8475,11.8312,11.8312,315200.0
2009-08-07 15:20:00,14.49,14.52,14.48,14.5,330800.0,11.8312,11.8557,11.823,11.8394,330800.0
2009-08-07 15:30:00,14.5,14.53,14.49,14.51,357600.0,11.8394,11.8638,11.8312,11.8475,357600.0
2009-08-07 15:40:00,14.52,14.55,14.52,14.54,444800.0,11.8557,11.8802,11.8557,11.872,444800.0
2009-08-07 15:50:00,14.54,14.57,14.51,14.52,943200.0,11.872,11.8965,11.8475,11.8557,943200.0
2009-08-10 09:30:00,14.47,14.47,14.38,14.44,257600.0,11.8149,11.8149,11.7414,11.7904,257600.0
2009-08-10 09:40:00,14.44,14.44,14.38,14.38,158800.0,11.7904,11.7904,11.7414,11.7414,158800.0
2009-08-10 09:50:00,14.38,14.4,14.35,14.38,207200.0,11.7414,11.7577,11.7169,11.7414,207200.0
2009-08-10 10:00:00,14.38,14.38,14.34,14.35,237200.0,11.7414,11.7414,11.7087,11.7169,237200.0
2009-08-10 10:10:00,14.35,14.37,14.33,14.34,244400.0,11.7169,11.7332,11.7005,11.7087,244400.0
2009-08-10 10:20:00,14.34,14.35,14.32,14.34,172800.0,11.7087,11.7169,11.6924,11.7087,172800.0
2009-08-10 10:30:00,14.34,14.36,14.34,14.35,276000.0,11.7087,11.725,11.7087,11.7169,276000.0
2009-08-10 10:40:00,14.34,14.35,14.31,14.32,154000.0,11.7087,11.7169,11.6842,11.6924,154000.0
2009-08-10 10:50:00,14.32,14.33,14.31,14.32,162800.0,11.6924,11.7005,11.6842,11.6924,162800.0
2009-08-10 11:00:00,14.33,14.34,14.32,14.34,200400.0,11.7005,11.7087,11.6924,11.7087,200400.0
2009-08-10 11:10:00,14.34,14.35,14.31,14.31,222000.0,11.7087,11.7169,11.6842,11.6842,222000.0
2009-08-10 11:20:00,14.31,14.33,14.31,14.31,106000.0,11.6842,11.7005,11.6842,11.6842,106000.0
2009-08-10 11:30:00,14.31,14.35,14.3,14.34,222800.0,11.6842,11.7169,11.6761,11.7087,222800.0
2009-08-10 11:40:00,14.34,14.36,14.31,14.33,140400.0,11.7087,11.725,11.6842,11.7005,140400.0
2009-08-10 11:50:00,14.34,14.37,14.33,14.35,142400.0,11.7087,11.7332,11.7005,11.7169,142400.0
2009-08-10 12:00:00,14.35,14.36,14.32,14.32,159200.0,11.7169,11.725,11.6924,11.6924,159200.0
2009-08-10 12:10:00,14.33,14.33,14.31,14.32,77600.0,11.7005,11.7005,11.6842,11.6924,77600.0
2009-08-10 12:20:00,14.32,14.34,14.31,14.32,62400.0,11.6924,11.7087,11.6842,11.6924,62400.0
2009-08-10 12:30:00,14.32,14.32,14.3,14.31,78000.0,11.6924,11.6924,11.6761,11.6842,78000.0
2009-08-10 12:40:00,14.31,14.33,14.3,14.3,124000.0,11.6842,11.7005,11.6761,11.6761,124000.0
2009-08-10 12:50:00,14.3,14.34,14.3,14.33,108800.0,11.6761,11.7087,11.6761,11.7005,108800.0
2009-08-10 13:00:00,14.34,14.34,14.29,14.3,208800.0,11.7087,11.7087,11.6679,11.6761,208800.0
2009-08-10 13:10:00,14.3,14.3,14.28,14.28,157600.0,11.6761,11.6761,11.6597,11.6597,157600.0
2009-08-10 13:20:00,14.28,14.29,14.26,14.27,240400.0,11.6597,11.6679,11.6434,11.6516,240400.0
2009-08-10 13:30:00,14.27,14.31,14.27,14.3,115600.0,11.6516,11.6842,11.6516,11.6761,115600.0
2009-08-10 13:40:00,14.31,14.34,14.3,14.34,90000.0,11.6842,11.7087,11.6761,11.7087,90000.0
2009-08-10 13:50:00,14.34,14.34,14.3,14.31,120000.0,11.7087,11.7087,11.6761,11.6842,120000.0
2009-08-10 14:00:00,14.31,14.31,14.27,14.29,113200.0,11.6842,11.6842,11.6516,11.6679,113200.0
2009-08-10 14:10:00,14.29,14.29,14.21,14.22,238400.0,11.6679,11.6679,11.6026,11.6107,238400.0
2009-08-10 14:20:00,14.22,14.23,14.21,14.22,259200.0,11.6107,11.6189,11.6026,11.6107,259200.0
2009-08-10 14:30:00,14.22,14.23,14.21,14.22,164800.0,11.6107,11.6189,11.6026,11.6107,164800.0
2009-08-10 14:40:00,14.23,14.23,14.21,14.21,184000.0,11.6189,11.6189,11.6026,11.6026,184000.0
2009-08-10 14:50:00,14.21,14.22,14.19,14.2,422400.0,11.6026,11.6107,11.5862,11.5944,422400.0
2009-08-10 15:00:00,14.2,14.22,14.18,14.19,449200.0,11.5944,11.6107,11.5781,11.5862,449200.0
2009-08-10 15:10:00,14.19,14.22,14.18,14.22,223600.0,11.5862,11.6107,11.5781,11.6107,223600.0
2009-08-10 15:20:00,14.22,14.24,14.21,14.23,312400.0,11.6107,11.6271,11.6026,11.6189,312400.0
2009-08-10 15:30:00,14.23,14.25,14.22,14.23,316000.0,11.6189,11.6352,11.6107,11.6189,316000.0
2009-08-10 15:40:00,14.23,14.27,14.21,14.27,437200.0,11.6189,11.6516,11.6026,11.6516,437200.0
2009-08-10 15:50:00,14.27,14.28,14.25,14.28,1008800.0,11.6516,11.6597,11.6352,11.6597,1008800.0
2009-08-11 09:30:00,14.23,14.24,14.16,14.24,288400.0,11.6189,11.6271,11.5617,11.6271,288400.0
2009-08-11 09:40:00,14.22,14.25,14.14,14.14,348800.0,11.6107,11.6352,11.5454,11.5454,348800.0
2009-08-11 09:50:00,14.15,14.25,14.14,14.25,183200.0,11.5536,11.6352,11.5454,11.6352,183200.0
2009-08-11 10:00:00,14.25,14.25,14.18,14.23,200800.0,11.6352,11.6352,11.5781,11.6189,200800.0
2009-08-11 10:10:00,14.23,14.24,14.21,14.21,127600.0,11.6189,11.6271,11.6026,11.6026,127600.0
2009-08-11 10:20:00,14.21,14.22,14.16,14.16,202400.0,11.6026,11.6107,11.5617,11.5617,202400.0
2009-08-11 10:30:00,14.16,14.21,14.15,14.18,184400.0,11.5617,11.6026,11.5536,11.5781,184400.0
2009-08-11 10:40:00,14.18,14.21,14.14,14.15,198800.0,11.5781,11.6026,11.5454,11.5536,198800.0
2009-08-11 10:50:00,14.15,14.15,14.11,14.11,389200.0,11.5536,11.5536,11.5209,11.5209,389200.0
2009-08-11 11:00:00,14.11,14.12,14.06,14.07,456000.0,11.5209,11.5291,11.4801,11.4883,456000.0
2009-08-11 11:10:00,14.07,14.1,14.05,14.07,310400.0,11.4883,11.5128,11.4719,11.4883,310400.0
2009-08-11 11:20:00,14.06,14.07,14.05,14.07,191200.0,11.4801,11.4883,11.4719,11.4883,191200.0
2009-08-11 11:30:00,14.06,14.08,14.05,14.06,145600.0,11.4801,11.4964,11.4719,11.4801,145600.0
2009-08-11 11:40:00,14.06,14.06,14.03,14.04,172800.0,11.4801,11.4801,11.4556,11.4638,172800.0
2009-08-11 11:50:00,14.03,14.07,14.01,14.06,258000.0,11.4556,11.4883,11.4393,11.4801,258000.0
2009-08-11 12:00:00,14.07,14.09,14.06,14.08,95600.0,11.4883,11.5046,11.4801,11.4964,95600.0
2009-08-11 12:10:00,14.08,14.11,14.08,14.11,106800.0,11.4964,11.5209,11.4964,11.5209,106800.0
2009-08-11 12:20:00,14.11,14.11,14.08,14.1,97600.0,11.5209,11.5209,11.4964,11.5128,97600.0
2009-08-11 12:30:00,14.1,14.12,14.1,14.12,40800.0,11.5128,11.5291,11.5128,11.5291,40800.0
2009-08-11 12:40:00,14.12,14.12,14.1,14.1,65600.0,11.5291,11.5291,11.5128,11.5128,65600.0
2009-08-11 12:50:00,14.1,14.12,14.09,14.11,83600.0,11.5128,11.5291,11.5046,11.5209,83600.0
2009-08-11 13:00:00,14.12,14.14,14.11,14.14,99200.0,11.5291,11.5454,11.5209,11.5454,99200.0
2009-08-11 13:10:00,14.13,14.14,14.09,14.09,116000.0,11.5372,11.5454,11.5046,11.5046,116000.0
2009-08-11 13:20:00,14.09,14.09,14.07,14.07,75200.0,11.5046,11.5046,11.4883,11.4883,75200.0
2009-08-11 13:30:00,14.08,14.1,14.08,14.1,85200.0,11.4964,11.5128,11.4964,11.5128,85200.0
2009-08-11 13:40:00,14.1,14.12,14.1,14.12,78000.0,11.5128,11.5291,11.5128,11.5291,78000.0
2009-08-11 13:50:00,14.12,14.15,14.11,14.15,48400.0,11.5291,11.5536,11.5209,11.5536,48400.0
2009-08-11 14:00:00,14.15,14.17,14.14,14.16,132400.0,11.5536,11.5699,11.5454,11.5617,132400.0
2009-08-11 14:10:00,14.16,14.18,14.15,14.15,106000.0,11.5617,11.5781,11.5536,11.5536,106000.0
2009-08-11 14:20:00,14.15,14.18,14.15,14.17,74000.0,11.5536,11.5781,11.5536,11.5699,74000.0
2009-08-11 14:30:00,14.16,14.19,14.15,14.19,110800.0,11.5617,11.5862,11.5536,11.5862,110800.0
2009-08-11 14:40:00,14.19,14.2,14.17,14.17,70800.0,11.5862,11.5944,11.5699,11.5699,70800.0
2009-08-11 14:50:00,14.17,14.22,14.17,14.22,138400.0,11.5699,11.6107,11.5699,11.6107,138400.0
2009-08-11 15:00:00,14.22,14.24,14.22,14.22,133200.0,11.6107,11.6271,11.6107,11.6107,133200.0
2009-08-11 15:10:00,14.22,14.24,14.21,14.24,79600.0,11.6107,11.6271,11.6026,11.6271,79600.0
2009-08-11 15:20:00,14.23,14.26,14.23,14.25,122400.0,11.6189,11.6434,11.6189,11.6352,122400.0
2009-08-11 15:30:00,14.25,14.25,14.23,14.24,159200.0,11.6352,11.6352,11.6189,11.6271,159200.0
2009-08-11 15:40:00,14.24,14.27,14.23,14.25,259200.0,11.6271,11.6516,11.6189,11.6352,259200.0
2009-08-11 15:50:00,14.25,14.25,14.19,14.19,642400.0,11.6352,11.6352,11.5862,11.5862,642400.0
2009-08-12 09:30:00,14.15,14.2,14.11,14.2,476400.0,11.5536,11.5944,11.5209,11.5944,476400.0
2009-08-12 09:40:00,14.19,14.21,14.17,14.18,207200.0,11.5862,11.6026,11.5699,11.5781,207200.0
2009-08-12 09:50:00,14.17,14.26,14.17,14.26,190800.0,11.5699,11.6434,11.5699,11.6434,190800.0
2009-08-12 10:00:00,14.26,14.32,14.26,14.31,286000.0,11.6434,11.6924,11.6434,11.6842,286000.0
2009-08-12 10:10:00,14.31,14.37,14.28,14.36,216400.0,11.6842,11.7332,11.6597,11.725,216400.0
2009-08-12 10:20:00,14.36,14.43,14.35,14.42,373200.0,11.725,11.7822,11.7169,11.774,373200.0
2009-08-12 10:30:00,14.42,14.44,14.38,14.43,223600.0,11.774,11.7904,11.7414,11.7822,223600.0
2009-08-12 10:40:00,14.43,14.47,14.42,14.46,345200.0,11.7822,11.8149,11.774,11.8067,345200.0
2009-08-12 10:50:00,14.46,14.47,14.37,14.4,544400.0,11.8067,11.8149,11.7332,11.7577,544400.0
2009-08-12 11:00:00,14.4,14.4,14.31,14.32,283200.0,11.7577,11.7577,11.6842,11.6924,283200.0
2009-08-12 11:10:00,14.31,14.32,14.3,14.32,201200.0,11.6842,11.6924,11.6761,11.6924,201200.0
2009-08-12 11:20:00,14.32,14.34,14.3,14.3,174800.0,11.6924,11.7087,11.6761,11.6761,174800.0
2009-08-12 11:30:00,14.31,14.31,14.28,14.29,164000.0,11.6842,11.6842,11.6597,11.6679,164000.0
2009-08-12 11:40:00,14.29,14.3,14.27,14.28,260800.0,11.6679,11.6761,11.6516,11.6597,260800.0
2009-08-12 11:50:00,14.28,14.28,14.26,14.27,119200.0,11.6597,11.6597,11.6434,11.6516,119200.0
2009-08-12 12:00:00,14.28,14.3,14.27,14.28,94000.0,11.6597,11.6761,11.6516,11.6597,94000.0
2009-08-12 12:10:00,14.28,14.28,14.26,14.26,161600.0,11.6597,11.6597,11.6434,11.6434,161600.0
2009-08-12 12:20:00,14.26,14.28,14.24,14.27,121200.0,11.6434,11.6597,11.6271,11.6516,121200.0
2009-08-12 12:30:00,14.28,14.28,14.26,14.27,98800.0,11.6597,11.6597,11.6434,11.6516,98800.0
2009-08-12 12:40:00,14.27,14.28,14.26,14.26,121200.0,11.6516,11.6597,11.6434,11.6434,121200.0
2009-08-12 12:50:00,14.26,14.26,14.24,14.24,198800.0,11.6434,11.6434,11.6271,11.6271,198800.0
2009-08-12 13:00:00,14.24,14.26,14.22,14.25,436800.0,11.6271,11.6434,11.6107,11.6352,436800.0
2009-08-12 13:10:00,14.25,14.29,14.25,14.28,204400.0,11.6352,11.6679,11.6352,11.6597,204400.0
2009-08-12 13:20:00,14.28,14.31,14.28,14.29,188000.0,11.6597,11.6842,11.6597,11.6679,188000.0
2009-08-12 13:30:00,14.29,14.29,14.27,14.27,112400.0,11.6679,11.6679,11.6516,11.6516,112400.0
2009-08-12 13:40:00,14.28,14.29,14.26,14.27,157600.0,11.6597,11.6679,11.6434,11.6516,157600.0
2009-08-12 13:50:00,14.28,14.3,14.27,14.29,139200.0,11.6597,11.6761,11.6516,11.6679,139200.0
2009-08-12 14:00:00,14.29,14.33,14.29,14.33,216800.0,11.6679,11.7005,11.6679,11.7005,216800.0
2009-08-12 14:10:00,14.33,14.41,14.3,14.32,269600.0,11.7005,11.7659,11.6761,11.6924,269600.0
2009-08-12 14:20:00,14.32,14.36,14.3,14.3,234400.0,11.6924,11.725,11.6761,11.6761,234400.0
2009-08-12 14:30:00,14.3,14.33,14.25,14.26,267200.0,11.6761,11.7005,11.6352,11.6434,267200.0
2009-08-12 14:40:00,14.26,14.29,14.24,14.29,205200.0,11.6434,11.6679,11.6271,11.6679,205200.0
2009-08-12 14:50:00,14.29,14.38,14.29,14.38,265600.0,11.6679,11.7414,11.6679,11.7414,265600.0
2009-08-12 15:00:00,14.38,14.44,14.38,14.43,632800.0,11.7414,11.7904,11.7414,11.7822,632800.0
2009-08-12 15:10:00,14.43,14.44,14.4,14.43,397200.0,11.7822,11.7904,11.7577,11.7822,397200.0
2009-08-12 15:20:00,14.43,14.43,14.4,14.43,384400.0,11.7822,11.7822,11.7577,11.7822,384400.0
2009-08-12 15:30:00,14.43,14.43,14.4,14.42,426400.0,11.7822,11.7822,11.7577,11.774,426400.0
2009-08-12 15:40:00,14.42,14.44,14.36,14.39,625600.0,11.774,11.7904,11.725,11.7495,625600.0
2009-08-12 15:50:00,14.39,14.4,14.36,14.38,1454800.0,11.7495,11.7577,11.725,11.7414,1454800.0
2009-08-13 09:30:00,14.35,14.4,14.27,14.39,346800.0,11.7169,11.7577,11.6516,11.7495,346800.0
2009-08-13 09:40:00,14.38,14.39,14.32,14.34,310000.0,11.7414,11.7495,11.6924,11.7087,310000.0
2009-08-13 09:50:00,14.35,14.36,14.27,14.29,335600.0,11.7169,11.725,11.6516,11.6679,335600.0
2009-08-13 10:00:00,14.28,14.3,14.24,14.29,217200.0,11.6597,11.6761,11.6271,11.6679,217200.0
2009-08-13 10:10:00,14.29,14.35,14.28,14.34,299200.0,11.6679,11.7169,11.6597,11.7087,299200.0
2009-08-13 10:20:00,14.35,14.38,14.32,14.37,160000.0,11.7169,11.7414,11.6924,11.7332,160000.0
2009-08-13 10:30:00,14.37,14.42,14.35,14.41,115600.0,11.7332,11.774,11.7169,11.7659,115600.0
2009-08-13 10:40:00,14.42,14.44,14.37,14.39,110000.0,11.774,11.7904,11.7332,11.7495,110000.0
2009-08-13 10:50:00,14.39,14.43,14.39,14.43,288000.0,11.7495,11.7822,11.7495,11.7822,288000.0
2009-08-13 11:00:00,14.43,14.44,14.4,14.4,128000.0,11.7822,11.7904,11.7577,11.7577,128000.0
2009-08-13 11:10:00,14.4,14.43,14.38,14.39,100000.0,11.7577,11.7822,11.7414,11.7495,100000.0
2009-08-13 11:20:00,14.39,14.4,14.37,14.38,143600.0,11.7495,11.7577,11.7332,11.7414,143600.0
2009-08-13 11:30:00,14.38,14.39,14.37,14.38,137200.0,11.7414,11.7495,11.7332,11.7414,137200.0
2009-08-13 11:40:00,14.37,14.38,14.35,14.36,151200.0,11.7332,11.7414,11.7169,11.725,151200.0
2009-08-13 11:50:00,14.35,14.36,14.34,14.35,115200.0,11.7169,11.725,11.7087,11.7169,115200.0
2009-08-13 12:00:00,14.35,14.4,14.35,14.39,138800.0,11.7169,11.7577,11.7169,11.7495,138800.0
2009-08-13 12:10:00,14.4,14.41,14.38,14.4,117200.0,11.7577,11.7659,11.7414,11.7577,117200.0
2009-08-13 12:20:00,14.41,14.43,14.39,14.43,145600.0,11.7659,11.7822,11.7495,11.7822,145600.0
2009-08-13 12:30:00,14.42,14.43,14.4,14.42,97600.0,11.774,11.7822,11.7577,11.774,97600.0
2009-08-13 12:40:00,14.42,14.43,14.39,14.42,142800.0,11.774,11.7822,11.7495,11.774,142800.0
2009-08-13 12:50:00,14.42,14.42,14.4,14.41,124800.0,11.774,11.774,11.7577,11.7659,124800.0
2009-08-13 13:00:00,14.42,14.45,14.41,14.43,191600.0,11.774,11.7985,11.7659,11.7822,191600.0
2009-08-13 13:10:00,14.43,14.43,14.38,14.4,248800.0,11.7822,11.7822,11.7414,11.7577,248800.0
2009-08-13 13:20:00,14.4,14.42,14.39,14.39,188000.0,11.7577,11.774,11.7495,11.7495,188000.0
2009-08-13 13:30:00,14.4,14.44,14.4,14.43,176800.0,11.7577,11.7904,11.7577,11.7822,176800.0
2009-08-13 13:40:00,14.43,14.44,14.4,14.4,196800.0,11.7822,11.7904,11.7577,11.7577,196800.0
2009-08-13 13:50:00,14.4,14.4,14.37,14.4,188400.0,11.7577,11.7577,11.7332,11.7577,188400.0
2009-08-13 14:00:00,14.4,14.4,14.33,14.34,181600.0,11.7577,11.7577,11.7005,11.7087,181600.0
2009-08-13 14:10:00,14.34,14.35,14.31,14.35,224800.0,11.7087,11.7169,11.6842,11.7169,224800.0
2009-08-13 14:20:00,14.35,14.36,14.33,14.33,143200.0,11.7169,11.725,11.7005,11.7005,143200.0
2009-08-13 14:30:00,14.33,14.38,14.33,14.38,148000.0,11.7005,11.7414,11.7005,11.7414,148000.0
2009-08-13 14:40:00,14.38,14.4,14.37,14.37,139200.0,11.7414,11.7577,11.7332,11.7332,139200.0
2009-08-13 14:50:00,14.37,14.38,14.36,14.37,112800.0,11.7332,11.7414,11.725,11.7332,112800.0
2009-08-13 15:00:00,14.37,14.4,14.37,14.38,198400.0,11.7332,11.7577,11.7332,11.7414,198400.0
2009-08-13 15:10:00,14.37,14.44,14.37,14.43,362000.0,11.7332,11.7904,11.7332,11.7822,362000.0
2009-08-13 15:20:00,14.44,14.45,14.43,14.44,333600.0,11.7904,11.7985,11.7822,11.7904,333600.0
2009-08-13 15:30:00,14.44,14.45,14.41,14.43,303200.0,11.7904,11.7985,11.7659,11.7822,303200.0
2009-08-13 15:40:00,14.42,14.45,14.42,14.42,335600.0,11.774,11.7985,11.774,11.774,335600.0
2009-08-13 15:50:00,14.42,14.46,14.41,14.45,636800.0,11.774,11.8067,11.7659,11.7985,636800.0
2009-08-14 09:30:00,14.42,14.5,14.37,14.4,348400.0,11.774,11.8394,11.7332,11.7577,348400.0
2009-08-14 09:40:00,14.39,14.4,14.35,14.38,158000.0,11.7495,11.7577,11.7169,11.7414,158000.0
2009-08-14 09:50:00,14.38,14.4,14.31,14.31,216000.0,11.7414,11.7577,11.6842,11.6842,216000.0
2009-08-14 10:00:00,14.31,14.33,14.26,14.27,384800.0,11.6842,11.7005,11.6434,11.6516,384800.0
2009-08-14 10:10:00,14.28,14.28,14.18,14.22,146800.0,11.6597,11.6597,11.5781,11.6107,146800.0
2009-08-14 10:20:00,14.22,14.24,14.21,14.21,169600.0,11.6107,11.6271,11.6026,11.6026,169600.0
2009-08-14 10:30:00,14.2,14.21,14.18,14.21,106000.0,11.5944,11.6026,11.5781,11.6026,106000.0
2009-08-14 10:40:00,14.19,14.2,14.15,14.18,233600.0,11.5862,11.5944,11.5536,11.5781,233600.0
2009-08-14 10:50:00,14.18,14.19,14.16,14.18,170000.0,11.5781,11.5862,11.5617,11.5781,170000.0
2009-08-14 11:00:00,14.18,14.18,14.15,14.15,167200.0,11.5781,11.5781,11.5536,11.5536,167200.0
2009-08-14 11:10:00,14.15,14.16,14.11,14.12,225600.0,11.5536,11.5617,11.5209,11.5291,225600.0
2009-08-14 11:20:00,14.13,14.15,14.12,14.12,164000.0,11.5372,11.5536,11.5291,11.5291,164000.0
2009-08-14 11:30:00,14.11,14.13,14.09,14.12,200000.0,11.5209,11.5372,11.5046,11.5291,200000.0
2009-08-14 11:40:00,14.13,14.15,14.12,14.15,78800.0,11.5372,11.5536,11.5291,11.5536,78800.0
2009-08-14 11:50:00,14.15,14.16,14.14,14.15,64000.0,11.5536,11.5617,11.5454,11.5536,64000.0
2009-08-14 12:00:00,14.15,14.16,14.12,14.13,94000.0,11.5536,11.5617,11.5291,11.5372,94000.0
2009-08-14 12:10:00,14.13,14.15,14.1,14.15,143200.0,11.5372,11.5536,11.5128,11.5536,143200.0
2009-08-14 12:20:00,14.15,14.15,14.1,14.11,132800.0,11.5536,11.5536,11.5128,11.5209,132800.0
2009-08-14 12:30:00,14.1,14.12,14.09,14.11,184000.0,11.5128,11.5291,11.5046,11.5209,184000.0
2009-08-14 12:40:00,14.11,14.11,14.08,14.09,138000.0,11.5209,11.5209,11.4964,11.5046,138000.0
2009-08-14 12:50:00,14.09,14.11,14.09,14.11,140800.0,11.5046,11.5209,11.5046,11.5209,140800.0
2009-08-14 13:00:00,14.11,14.11,14.09,14.1,152400.0,11.5209,11.5209,11.5046,11.5128,152400.0
2009-08-14 13:10:00,14.11,14.13,14.11,14.13,131600.0,11.5209,11.5372,11.5209,11.5372,131600.0
2009-08-14 13:20:00,14.13,14.13,14.09,14.09,86800.0,11.5372,11.5372,11.5046,11.5046,86800.0
2009-08-14 13:30:00,14.09,14.1,14.08,14.09,92800.0,11.5046,11.5128,11.4964,11.5046,92800.0
2009-08-14 13:40:00,14.09,14.11,14.09,14.11,96400.0,11.5046,11.5209,11.5046,11.5209,96400.0
2009-08-14 13:50:00,14.11,14.12,14.1,14.11,90000.0,11.5209,11.5291,11.5128,11.5209,90000.0
2009-08-14 14:00:00,14.11,14.13,14.1,14.13,97600.0,11.5209,11.5372,11.5128,11.5372,97600.0
2009-08-14 14:10:00,14.13,14.13,14.12,14.13,82000.0,11.5372,11.5372,11.5291,11.5372,82000.0
2009-08-14 14:20:00,14.13,14.13,14.12,14.12,156800.0,11.5372,11.5372,11.5291,11.5291,156800.0
2009-08-14 14:30:00,14.12,14.13,14.12,14.12,533600.0,11.5291,11.5372,11.5291,11.5291,533600.0
2009-08-14 14:40:00,14.12,14.13,14.11,14.13,304800.0,11.5291,11.5372,11.5209,11.5372,304800.0
2009-08-14 14:50:00,14.13,14.14,14.12,14.13,243600.0,11.5372,11.5454,11.5291,11.5372,243600.0
2009-08-14 15:00:00,14.13,14.14,14.12,14.12,222400.0,11.5372,11.5454,11.5291,11.5291,222400.0
2009-08-14 15:10:00,14.13,14.13,14.12,14.13,240800.0,11.5372,11.5372,11.5291,11.5372,240800.0
2009-08-14 15:20:00,14.13,14.13,14.12,14.12,412800.0,11.5372,11.5372,11.5291,11.5291,412800.0
2009-08-14 15:30:00,14.12,14.15,14.12,14.15,365200.0,11.5291,11.5536,11.5291,11.5536,365200.0
2009-08-14 15:40:00,14.16,14.19,14.15,14.18,528800.0,11.5617,11.5862,11.5536,11.5781,528800.0
2009-08-14 15:50:00,14.18,14.21,14.17,14.21,949600.0,11.5781,11.6026,11.5699,11.6026,949600.0
2009-08-17 09:30:00,14.02,14.12,13.83,13.85,596400.0,11.4474,11.5291,11.2923,11.3086,596400.0
2009-08-17 09:40:00,13.85,13.86,13.79,13.81,333600.0,11.3086,11.3168,11.2596,11.276,333600.0
2009-08-17 09:50:00,13.81,13.95,13.81,13.9,381600.0,11.276,11.3903,11.276,11.3494,381600.0
2009-08-17 10:00:00,13.9,13.91,13.86,13.86,211200.0,11.3494,11.3576,11.3168,11.3168,211200.0
2009-08-17 10:10:00,13.86,13.88,13.83,13.87,252400.0,11.3168,11.3331,11.2923,11.325,252400.0
2009-08-17 10:20:00,13.85,13.89,13.85,13.88,178800.0,11.3086,11.3413,11.3086,11.3331,178800.0
2009-08-17 10:30:00,13.88,13.92,13.87,13.91,209200.0,11.3331,11.3658,11.325,11.3576,209200.0
2009-08-17 10:40:00,13.9,13.95,13.88,13.93,197600.0,11.3494,11.3903,11.3331,11.3739,197600.0
2009-08-17 10:50:00,13.93,13.99,13.93,13.97,260000.0,11.3739,11.4229,11.3739,11.4066,260000.0
2009-08-17 11:00:00,13.97,13.99,13.96,13.97,163200.0,11.4066,11.4229,11.3984,11.4066,163200.0
2009-08-17 11:10:00,13.96,13.97,13.94,13.96,205200.0,11.3984,11.4066,11.3821,11.3984,205200.0
2009-08-17 11:20:00,13.96,14.01,13.95,14.0,172800.0,11.3984,11.4393,11.3903,11.4311,172800.0
2009-08-17 11:30:00,14.0,14.01,13.98,14.01,145200.0,11.4311,11.4393,11.4148,11.4393,145200.0
2009-08-17 11:40:00,14.01,14.06,14.01,14.05,203200.0,11.4393,11.4801,11.4393,11.4719,203200.0
2009-08-17 11:50:00,14.05,14.08,14.03,14.07,176400.0,11.4719,11.4964,11.4556,11.4883,176400.0
2009-08-17 12:00:00,14.06,14.07,14.04,14.05,50800.0,11.4801,11.4883,11.4638,11.4719,50800.0
2009-08-17 12:10:00,14.04,14.05,14.02,14.03,105600.0,11.4638,11.4719,11.4474,11.4556,105600.0
2009-08-17 12:20:00,14.03,14.04,14.01,14.02,293600.0,11.4556,11.4638,11.4393,11.4474,293600.0
2009-08-17 12:30:00,14.03,14.03,13.98,13.99,235600.0,11.4556,11.4556,11.4148,11.4229,235600.0
2009-08-17 12:40:00,13.99,13.99,13.97,13.99,124000.0,11.4229,11.4229,11.4066,11.4229,124000.0
2009-08-17 12:50:00,13.99,14.0,13.97,13.98,156000.0,11.4229,11.4311,11.4066,11.4148,156000.0
2009-08-17 13:00:00,13.97,13.98,13.91,13.92,224800.0,11.4066,11.4148,11.3576,11.3658,224800.0
2009-08-17 13:10:00,13.92,13.92,13.91,13.92,82800.0,11.3658,11.3658,11.3576,11.3658,82800.0
2009-08-17 13:20:00,13.92,13.92,13.91,13.91,78800.0,11.3658,11.3658,11.3576,11.3576,78800.0
2009-08-17 13:30:00,13.91,13.91,13.88,13.88,110800.0,11.3576,11.3576,11.3331,11.3331,110800.0
2009-08-17 13:40:00,13.88,13.9,13.87,13.9,144400.0,11.3331,11.3494,11.325,11.3494,144400.0
2009-08-17 13:50:00,13.9,13.93,13.89,13.93,98400.0,11.3494,11.3739,11.3413,11.3739,98400.0
2009-08-17 14:00:00,13.93,13.93,13.9,13.92,88000.0,11.3739,11.3739,11.3494,11.3658,88000.0
2009-08-17 14:10:00,13.92,13.93,13.9,13.9,109200.0,11.3658,11.3739,11.3494,11.3494,109200.0
2009-08-17 14:20:00,13.9,13.9,13.87,13.89,226000.0,11.3494,11.3494,11.325,11.3413,226000.0
2009-08-17 14:30:00,13.89,13.91,13.88,13.88,106400.0,11.3413,11.3576,11.3331,11.3331,106400.0
2009-08-17 14:40:00,13.88,13.9,13.86,13.86,97200.0,11.3331,11.3494,11.3168,11.3168,97200.0
2009-08-17 14:50:00,13.87,13.88,13.86,13.87,122000.0,11.325,11.3331,11.3168,11.325,122000.0
2009-08-17 15:00:00,13.87,13.9,13.86,13.9,330400.0,11.325,11.3494,11.3168,11.3494,330400.0
2009-08-17 15:10:00,13.9,13.92,13.89,13.9,345200.0,11.3494,11.3658,11.3413,11.3494,345200.0
2009-08-17 15:20:00,13.91,13.91,13.88,13.9,228000.0,11.3576,11.3576,11.3331,11.3494,228000.0
2009-08-17 15:30:00,13.9,13.91,13.87,13.88,383600.0,11.3494,11.3576,11.325,11.3331,383600.0
2009-08-17 15:40:00,13.88,13.92,13.86,13.86,775600.0,11.3331,11.3658,11.3168,11.3168,775600.0
2009-08-17 15:50:00,13.86,13.89,13.86,13.86,1315200.0,11.3168,11.3413,11.3168,11.3168,1315200.0
2009-08-18 09:30:00,13.88,13.96,13.87,13.9,219600.0,11.3331,11.3984,11.325,11.3494,219600.0
2009-08-18 09:40:00,13.91,13.92,13.86,13.88,157200.0,11.3576,11.3658,11.3168,11.3331,157200.0
2009-08-18 09:50:00,13.88,13.9,13.86,13.87,106400.0,11.3331,11.3494,11.3168,11.325,106400.0
2009-08-18 10:00:00,13.87,13.92,13.86,13.9,313600.0,11.325,11.3658,11.3168,11.3494,313600.0
2009-08-18 10:10:00,13.89,13.96,13.89,13.94,257200.0,11.3413,11.3984,11.3413,11.3821,257200.0
2009-08-18 10:20:00,13.92,13.93,13.85,13.86,307600.0,11.3658,11.3739,11.3086,11.3168,307600.0
2009-08-18 10:30:00,13.85,13.87,13.83,13.84,312000.0,11.3086,11.325,11.2923,11.3005,312000.0
2009-08-18 10:40:00,13.84,13.85,13.81,13.83,380800.0,11.3005,11.3086,11.276,11.2923,380800.0
2009-08-18 10:50:00,13.83,13.83,13.81,13.82,256000.0,11.2923,11.2923,11.276,11.2841,256000.0
2009-08-18 11:00:00,13.82,13.85,13.81,13.85,203600.0,11.2841,11.3086,11.276,11.3086,203600.0
2009-08-18 11:10:00,13.85,13.86,13.8,13.83,502800.0,11.3086,11.3168,11.2678,11.2923,502800.0
2009-08-18 11:20:00,13.83,13.84,13.81,13.84,238800.0,11.2923,11.3005,11.276,11.3005,238800.0
2009-08-18 11:30:00,13.84,13.88,13.83,13.84,386800.0,11.3005,11.3331,11.2923,11.3005,386800.0
2009-08-18 11:40:00,13.84,13.87,13.84,13.84,223200.0,11.3005,11.325,11.3005,11.3005,223200.0
2009-08-18 11:50:00,13.84,13.88,13.84,13.87,157600.0,11.3005,11.3331,11.3005,11.325,157600.0
2009-08-18 12:00:00,13.87,13.88,13.86,13.86,222000.0,11.325,11.3331,11.3168,11.3168,222000.0
2009-08-18 12:10:00,13.86,13.88,13.82,13.82,165200.0,11.3168,11.3331,11.2841,11.2841,165200.0
2009-08-18 12:20:00,13.82,13.87,13.82,13.87,300800.0,11.2841,11.325,11.2841,11.325,300800.0
2009-08-18 12:30:00,13.87,13.88,13.85,13.87,334400.0,11.325,11.3331,11.3086,11.325,334400.0
2009-08-18 12:40:00,13.88,13.9,13.88,13.89,687600.0,11.3331,11.3494,11.3331,11.3413,687600.0
2009-08-18 12:50:00,13.89,13.89,13.87,13.87,237600.0,11.3413,11.3413,11.325,11.325,237600.0
2009-08-18 13:00:00,13.87,13.89,13.87,13.89,150000.0,11.325,11.3413,11.325,11.3413,150000.0
2009-08-18 13:10:00,13.88,13.89,13.86,13.88,98800.0,11.3331,11.3413,11.3168,11.3331,98800.0
2009-08-18 13:20:00,13.88,13.88,13.87,13.87,167200.0,11.3331,11.3331,11.325,11.325,167200.0
2009-08-18 13:30:00,13.87,13.88,13.86,13.86,250800.0,11.325,11.3331,11.3168,11.3168,250800.0
2009-08-18 13:40:00,13.87,13.88,13.87,13.88,187200.0,11.325,11.3331,11.325,11.3331,187200.0
2009-08-18 13:50:00,13.88,13.88,13.87,13.88,131600.0,11.3331,11.3331,11.325,11.3331,131600.0
2009-08-18 14:00:00,13.88,13.89,13.87,13.88,177600.0,11.3331,11.3413,11.325,11.3331,177600.0
2009-08-18 14:10:00,13.88,13.88,13.87,13.88,150400.0,11.3331,11.3331,11.325,11.3331,150400.0
2009-08-18 14:20:00,13.88,13.88,13.87,13.88,218800.0,11.3331,11.3331,11.325,11.3331,218800.0
2009-08-18 14:30:00,13.88,13.89,13.86,13.88,282400.0,11.3331,11.3413,11.3168,11.3331,282400.0
2009-08-18 14:40:00,13.88,13.88,13.87,13.88,255200.0,11.3331,11.3331,11.325,11.3331,255200.0
2009-08-18 14:50:00,13.87,13.88,13.87,13.87,314400.0,11.325,11.3331,11.325,11.325,314400.0
2009-08-18 15:00:00,13.88,13.88,13.86,13.87,382000.0,11.3331,11.3331,11.3168,11.325,382000.0
2009-08-18 15:10:00,13.87,13.92,13.86,13.9,568000.0,11.325,11.3658,11.3168,11.3494,568000.0
2009-08-18 15:20:00,13.9,13.9,13.87,13.87,392000.0,11.3494,11.3494,11.325,11.325,392000.0
2009-08-18 15:30:00,13.87,13.9,13.87,13.89,512800.0,11.325,11.3494,11.325,11.3413,512800.0
2009-08-18 15:40:00,13.89,13.92,13.89,13.9,698000.0,11.3413,11.3658,11.3413,11.3494,698000.0
2009-08-18 15:50:00,13.9,13.93,13.88,13.9,1274400.0,11.3494,11.3739,11.3331,11.3494,1274400.0
2009-08-19 09:30:00,13.77,13.89,13.77,13.81,388800.0,11.2433,11.3413,11.2433,11.276,388800.0
2009-08-19 09:40:00,13.82,13.89,13.78,13.87,410000.0,11.2841,11.3413,11.2515,11.325,410000.0
2009-08-19 09:50:00,13.88,13.88,13.81,13.82,383600.0,11.3331,11.3331,11.276,11.2841,383600.0
2009-08-19 10:00:00,13.83,13.9,13.83,13.88,261600.0,11.2923,11.3494,11.2923,11.3331,261600.0
2009-08-19 10:10:00,13.88,13.88,13.82,13.87,153200.0,11.3331,11.3331,11.2841,11.325,153200.0
2009-08-19 10:20:00,13.87,13.88,13.84,13.88,162400.0,11.325,11.3331,11.3005,11.3331,162400.0
2009-08-19 10:30:00,13.89,13.93,13.87,13.88,249600.0,11.3413,11.3739,11.325,11.3331,249600.0
2009-08-19 10:40:00,13.88,13.89,13.84,13.87,123200.0,11.3331,11.3413,11.3005,11.325,123200.0
2009-08-19 10:50:00,13.87,13.9,13.86,13.89,122400.0,11.325,11.3494,11.3168,11.3413,122400.0
2009-08-19 11:00:00,13.89,13.93,13.88,13.9,148800.0,11.3413,11.3739,11.3331,11.3494,148800.0
2009-08-19 11:10:00,13.9,13.94,13.89,13.93,143200.0,11.3494,11.3821,11.3413,11.3739,143200.0
2009-08-19 11:20:00,13.92,13.95,13.9,13.95,167600.0,11.3658,11.3903,11.3494,11.3903,167600.0
2009-08-19 11:30:00,13.95,13.96,13.9,13.9,123200.0,11.3903,11.3984,11.3494,11.3494,123200.0
2009-08-19 11:40:00,13.9,13.93,13.9,13.93,89600.0,11.3494,11.3739,11.3494,11.3739,89600.0
2009-08-19 11:50:00,13.93,13.99,13.93,13.98,189600.0,11.3739,11.4229,11.3739,11.4148,189600.0
2009-08-19 12:00:00,13.99,14.08,13.98,14.08,287600.0,11.4229,11.4964,11.4148,11.4964,287600.0
2009-08-19 12:10:00,14.08,14.12,14.08,14.1,299600.0,11.4964,11.5291,11.4964,11.5128,299600.0
2009-08-19 12:20:00,14.1,14.1,14.09,14.1,177600.0,11.5128,11.5128,11.5046,11.5128,177600.0
2009-08-19 12:30:00,14.1,14.11,14.09,14.11,191200.0,11.5128,11.5209,11.5046,11.5209,191200.0
2009-08-19 12:40:00,14.11,14.11,14.1,14.1,160800.0,11.5209,11.5209,11.5128,11.5128,160800.0
2009-08-19 12:50:00,14.1,14.14,14.1,14.13,188400.0,11.5128,11.5454,11.5128,11.5372,188400.0
2009-08-19 13:00:00,14.13,14.13,14.11,14.13,147600.0,11.5372,11.5372,11.5209,11.5372,147600.0
2009-08-19 13:10:00,14.13,14.16,14.13,14.15,237600.0,11.5372,11.5617,11.5372,11.5536,237600.0
2009-08-19 13:20:00,14.15,14.19,14.15,14.17,351200.0,11.5536,11.5862,11.5536,11.5699,351200.0
2009-08-19 13:30:00,14.17,14.19,14.15,14.19,259600.0,11.5699,11.5862,11.5536,11.5862,259600.0
2009-08-19 13:40:00,14.18,14.19,14.16,14.19,111600.0,11.5781,11.5862,11.5617,11.5862,111600.0
2009-08-19 13:50:00,14.19,14.2,14.18,14.18,154800.0,11.5862,11.5944,11.5781,11.5781,154800.0
2009-08-19 14:00:00,14.18,14.19,14.16,14.17,164800.0,11.5781,11.5862,11.5617,11.5699,164800.0
2009-08-19 14:10:00,14.17,14.19,14.16,14.17,157200.0,11.5699,11.5862,11.5617,11.5699,157200.0
2009-08-19 14:20:00,14.17,14.17,14.15,14.16,240400.0,11.5699,11.5699,11.5536,11.5617,240400.0
2009-08-19 14:30:00,14.16,14.17,14.14,14.15,95600.0,11.5617,11.5699,11.5454,11.5536,95600.0
2009-08-19 14:40:00,14.15,14.18,14.14,14.18,176800.0,11.5536,11.5781,11.5454,11.5781,176800.0
2009-08-19 14:50:00,14.18,14.22,14.17,14.22,292800.0,11.5781,11.6107,11.5699,11.6107,292800.0
2009-08-19 15:00:00,14.22,14.22,14.19,14.19,354400.0,11.6107,11.6107,11.5862,11.5862,354400.0
2009-08-19 15:10:00,14.19,14.19,14.16,14.18,422400.0,11.5862,11.5862,11.5617,11.5781,422400.0
2009-08-19 15:20:00,14.18,14.22,14.18,14.2,490000.0,11.5781,11.6107,11.5781,11.5944,490000.0
2009-08-19 15:30:00,14.2,14.22,14.19,14.22,603200.0,11.5944,11.6107,11.5862,11.6107,603200.0
2009-08-19 15:40:00,14.22,14.23,14.2,14.2,912000.0,11.6107,11.6189,11.5944,11.5944,912000.0
2009-08-19 15:50:00,14.2,14.21,14.19,14.19,1065200.0,11.5944,11.6026,11.5862,11.5862,1065200.0
2009-08-20 09:30:00,14.2,14.25,14.05,14.24,480800.0,11.5944,11.6352,11.4719,11.6271,480800.0
2009-08-20 09:40:00,14.25,14.25,14.18,14.21,362000.0,11.6352,11.6352,11.5781,11.6026,362000.0
2009-08-20 09:50:00,14.21,14.28,14.2,14.28,510800.0,11.6026,11.6597,11.5944,11.6597,510800.0
2009-08-20 10:00:00,14.28,14.29,14.17,14.2,216800.0,11.6597,11.6679,11.5699,11.5944,216800.0
2009-08-20 10:10:00,14.2,14.21,14.15,14.16,196400.0,11.5944,11.6026,11.5536,11.5617,196400.0
2009-08-20 10:20:00,14.16,14.19,14.15,14.17,193200.0,11.5617,11.5862,11.5536,11.5699,193200.0
2009-08-20 10:30:00,14.18,14.19,14.12,14.15,348400.0,11.5781,11.5862,11.5291,11.5536,348400.0
2009-08-20 10:40:00,14.15,14.19,14.14,14.19,162000.0,11.5536,11.5862,11.5454,11.5862,162000.0
2009-08-20 10:50:00,14.19,14.2,14.18,14.19,143600.0,11.5862,11.5944,11.5781,11.5862,143600.0
2009-08-20 11:00:00,14.19,14.21,14.17,14.2,260400.0,11.5862,11.6026,11.5699,11.5944,260400.0
2009-08-20 11:10:00,14.2,14.21,14.16,14.17,116400.0,11.5944,11.6026,11.5617,11.5699,116400.0
2009-08-20 11:20:00,14.17,14.23,14.17,14.22,398400.0,11.5699,11.6189,11.5699,11.6107,398400.0
2009-08-20 11:30:00,14.22,14.23,14.2,14.22,483600.0,11.6107,11.6189,11.5944,11.6107,483600.0
2009-08-20 11:40:00,14.22,14.25,14.22,14.25,438800.0,11.6107,11.6352,11.6107,11.6352,438800.0
2009-08-20 11:50:00,14.25,14.25,14.23,14.23,354400.0,11.6352,11.6352,11.6189,11.6189,354400.0
2009-08-20 12:00:00,14.24,14.25,14.23,14.23,162000.0,11.6271,11.6352,11.6189,11.6189,162000.0
2009-08-20 12:10:00,14.23,14.23,14.21,14.22,85200.0,11.6189,11.6189,11.6026,11.6107,85200.0
2009-08-20 12:20:00,14.22,14.22,14.2,14.22,140800.0,11.6107,11.6107,11.5944,11.6107,140800.0
2009-08-20 12:30:00,14.21,14.23,14.21,14.22,77200.0,11.6026,11.6189,11.6026,11.6107,77200.0
2009-08-20 12:40:00,14.23,14.25,14.22,14.25,134800.0,11.6189,11.6352,11.6107,11.6352,134800.0
2009-08-20 12:50:00,14.25,14.25,14.24,14.24,268800.0,11.6352,11.6352,11.6271,11.6271,268800.0
2009-08-20 13:00:00,14.24,14.26,14.24,14.24,136400.0,11.6271,11.6434,11.6271,11.6271,136400.0
2009-08-20 13:10:00,14.24,14.24,14.22,14.24,134800.0,11.6271,11.6271,11.6107,11.6271,134800.0
2009-08-20 13:20:00,14.24,14.25,14.24,14.24,151600.0,11.6271,11.6352,11.6271,11.6271,151600.0
2009-08-20 13:30:00,14.25,14.25,14.22,14.24,244400.0,11.6352,11.6352,11.6107,11.6271,244400.0
2009-08-20 13:40:00,14.24,14.24,14.2,14.21,234000.0,11.6271,11.6271,11.5944,11.6026,234000.0
2009-08-20 13:50:00,14.21,14.22,14.21,14.21,178800.0,11.6026,11.6107,11.6026,11.6026,178800.0
2009-08-20 14:00:00,14.2,14.22,14.2,14.22,126400.0,11.5944,11.6107,11.5944,11.6107,126400.0
2009-08-20 14:10:00,14.22,14.22,14.2,14.21,176800.0,11.6107,11.6107,11.5944,11.6026,176800.0
2009-08-20 14:20:00,14.22,14.22,14.21,14.22,211200.0,11.6107,11.6107,11.6026,11.6107,211200.0
2009-08-20 14:30:00,14.22,14.23,14.2,14.22,219200.0,11.6107,11.6189,11.5944,11.6107,219200.0
2009-08-20 14:40:00,14.22,14.22,14.2,14.21,229200.0,11.6107,11.6107,11.5944,11.6026,229200.0
2009-08-20 14:50:00,14.21,14.23,14.21,14.21,105600.0,11.6026,11.6189,11.6026,11.6026,105600.0
2009-08-20 15:00:00,14.22,14.24,14.22,14.23,236800.0,11.6107,11.6271,11.6107,11.6189,236800.0
2009-08-20 15:10:00,14.23,14.24,14.2,14.21,198400.0,11.6189,11.6271,11.5944,11.6026,198400.0
2009-08-20 15:20:00,14.21,14.24,14.21,14.24,204000.0,11.6026,11.6271,11.6026,11.6271,204000.0
2009-08-20 15:30:00,14.24,14.26,14.24,14.24,496400.0,11.6271,11.6434,11.6271,11.6271,496400.0
2009-08-20 15:40:00,14.25,14.26,14.23,14.24,950400.0,11.6352,11.6434,11.6189,11.6271,950400.0
2009-08-20 15:50:00,14.24,14.25,14.24,14.25,1007200.0,11.6271,11.6352,11.6271,11.6352,1007200.0
2009-08-21 09:30:00,14.0,14.13,13.93,13.97,2263200.0,11.4311,11.5372,11.3739,11.4066,2263200.0
2009-08-21 09:40:00,13.97,13.99,13.94,13.94,540400.0,11.4066,11.4229,11.3821,11.3821,540400.0
2009-08-21 09:50:00,13.94,13.99,13.92,13.98,667200.0,11.3821,11.4229,11.3658,11.4148,667200.0
2009-08-21 10:00:00,13.99,14.04,13.97,13.99,1171200.0,11.4229,11.4638,11.4066,11.4229,1171200.0
2009-08-21 10:10:00,13.99,14.0,13.92,13.96,612800.0,11.4229,11.4311,11.3658,11.3984,612800.0
2009-08-21 10:20:00,13.96,13.97,13.9,13.9,368000.0,11.3984,11.4066,11.3494,11.3494,368000.0
2009-08-21 10:30:00,13.9,13.91,13.88,13.89,517200.0,11.3494,11.3576,11.3331,11.3413,517200.0
2009-08-21 10:40:00,13.89,13.97,13.88,13.96,928800.0,11.3413,11.4066,11.3331,11.3984,928800.0
2009-08-21 10:50:00,13.96,14.0,13.95,14.0,417600.0,11.3984,11.4311,11.3903,11.4311,417600.0
2009-08-21 11:00:00,14.0,14.0,13.97,14.0,322400.0,11.4311,11.4311,11.4066,11.4311,322400.0
2009-08-21 11:10:00,14.0,14.0,13.98,13.98,326000.0,11.4311,11.4311,11.4148,11.4148,326000.0
2009-08-21 11:20:00,13.98,14.0,13.98,14.0,236400.0,11.4148,11.4311,11.4148,11.4311,236400.0
2009-08-21 11:30:00,14.0,14.0,13.99,14.0,448800.0,11.4311,11.4311,11.4229,11.4311,448800.0
2009-08-21 11:40:00,13.99,14.05,13.99,14.05,323200.0,11.4229,11.4719,11.4229,11.4719,323200.0
2009-08-21 11:50:00,14.05,14.06,14.04,14.05,1675600.0,11.4719,11.4801,11.4638,11.4719,1675600.0
2009-08-21 12:00:00,14.05,14.05,14.02,14.02,275200.0,11.4719,11.4719,11.4474,11.4474,275200.0
2009-08-21 12:10:00,14.02,14.02,13.96,13.96,318400.0,11.4474,11.4474,11.3984,11.3984,318400.0
2009-08-21 12:20:00,13.96,13.96,13.9,13.9,464800.0,11.3984,11.3984,11.3494,11.3494,464800.0
2009-08-21 12:30:00,13.9,13.94,13.9,13.92,270400.0,11.3494,11.3821,11.3494,11.3658,270400.0
2009-08-21 12:40:00,13.92,13.94,13.92,13.92,321600.0,11.3658,11.3821,11.3658,11.3658,321600.0
2009-08-21 12:50:00,13.92,13.92,13.88,13.88,280000.0,11.3658,11.3658,11.3331,11.3331,280000.0
2009-08-21 13:00:00,13.88,13.89,13.87,13.88,386400.0,11.3331,11.3413,11.325,11.3331,386400.0
2009-08-21 13:10:00,13.87,13.88,13.85,13.86,172800.0,11.325,11.3331,11.3086,11.3168,172800.0
2009-08-21 13:20:00,13.85,13.87,13.84,13.84,210000.0,11.3086,11.325,11.3005,11.3005,210000.0
2009-08-21 13:30:00,13.85,13.85,13.83,13.83,486800.0,11.3086,11.3086,11.2923,11.2923,486800.0
2009-08-21 13:40:00,13.84,13.84,13.81,13.82,202800.0,11.3005,11.3005,11.276,11.2841,202800.0
2009-08-21 13:50:00,13.82,13.83,13.81,13.83,275200.0,11.2841,11.2923,11.276,11.2923,275200.0
2009-08-21 14:00:00,13.82,13.84,13.81,13.81,644800.0,11.2841,11.3005,11.276,11.276,644800.0
2009-08-21 14:10:00,13.81,13.84,13.81,13.84,418400.0,11.276,11.3005,11.276,11.3005,418400.0
2009-08-21 14:20:00,13.84,13.86,13.83,13.86,218800.0,11.3005,11.3168,11.2923,11.3168,218800.0
2009-08-21 14:30:00,13.85,13.88,13.85,13.87,256400.0,11.3086,11.3331,11.3086,11.325,256400.0
2009-08-21 14:40:00,13.87,13.87,13.84,13.84,235200.0,11.325,11.325,11.3005,11.3005,235200.0
2009-08-21 14:50:00,13.84,13.85,13.84,13.85,162000.0,11.3005,11.3086,11.3005,11.3086,162000.0
2009-08-21 15:00:00,13.85,13.87,13.85,13.87,234000.0,11.3086,11.325,11.3086,11.325,234000.0
2009-08-21 15:10:00,13.86,13.91,13.86,13.89,442800.0,11.3168,11.3576,11.3168,11.3413,442800.0
2009-08-21 15:20:00,13.89,13.9,13.88,13.88,622400.0,11.3413,11.3494,11.3331,11.3331,622400.0
2009-08-21 15:30:00,13.88,13.91,13.88,13.89,816400.0,11.3331,11.3576,11.3331,11.3413,816400.0
2009-08-21 15:40:00,13.89,13.9,13.88,13.88,999200.0,11.3413,11.3494,11.3331,11.3331,999200.0
2009-08-21 15:50:00,13.88,13.92,13.88,13.9,1886400.0,11.3331,11.3658,11.3331,11.3494,1886400.0
2009-08-24 09:30:00,13.93,14.06,13.93,13.99,690800.0,11.3739,11.4801,11.3739,11.4229,690800.0
2009-08-24 09:40:00,13.99,14.03,13.89,13.99,820000.0,11.4229,11.4556,11.3413,11.4229,820000.0
2009-08-24 09:50:00,13.99,14.02,13.98,14.0,252800.0,11.4229,11.4474,11.4148,11.4311,252800.0
2009-08-24 10:00:00,14.01,14.06,14.0,14.06,169600.0,11.4393,11.4801,11.4311,11.4801,169600.0
2009-08-24 10:10:00,14.05,14.05,14.0,14.0,143200.0,11.4719,11.4719,11.4311,11.4311,143200.0
2009-08-24 10:20:00,14.0,14.02,13.99,14.01,216400.0,11.4311,11.4474,11.4229,11.4393,216400.0
2009-08-24 10:30:00,14.01,14.01,13.99,13.99,263200.0,11.4393,11.4393,11.4229,11.4229,263200.0
2009-08-24 10:40:00,14.0,14.03,14.0,14.01,440000.0,11.4311,11.4556,11.4311,11.4393,440000.0
2009-08-24 10:50:00,14.01,14.02,14.0,14.01,251600.0,11.4393,11.4474,11.4311,11.4393,251600.0
2009-08-24 11:00:00,14.02,14.05,14.02,14.03,145600.0,11.4474,11.4719,11.4474,11.4556,145600.0
2009-08-24 11:10:00,14.03,14.03,14.0,14.02,283200.0,11.4556,11.4556,11.4311,11.4474,283200.0
2009-08-24 11:20:00,14.01,14.03,14.0,14.02,180800.0,11.4393,11.4556,11.4311,11.4474,180800.0
2009-08-24 11:30:00,14.01,14.03,14.0,14.03,172800.0,11.4393,11.4556,11.4311,11.4556,172800.0
2009-08-24 11:40:00,14.03,14.03,14.01,14.03,193200.0,11.4556,11.4556,11.4393,11.4556,193200.0
2009-08-24 11:50:00,14.03,14.03,14.02,14.02,147200.0,11.4556,11.4556,11.4474,11.4474,147200.0
2009-08-24 12:00:00,14.02,14.03,14.02,14.03,165200.0,11.4474,11.4556,11.4474,11.4556,165200.0
2009-08-24 12:10:00,14.02,14.03,14.02,14.03,114000.0,11.4474,11.4556,11.4474,11.4556,114000.0
2009-08-24 12:20:00,14.03,14.03,14.01,14.01,112800.0,11.4556,11.4556,11.4393,11.4393,112800.0
2009-08-24 12:30:00,14.01,14.03,14.01,14.03,169600.0,11.4393,11.4556,11.4393,11.4556,169600.0
2009-08-24 12:40:00,14.03,14.03,14.0,14.01,180800.0,11.4556,11.4556,11.4311,11.4393,180800.0
2009-08-24 12:50:00,14.0,14.03,14.0,14.0,112000.0,11.4311,11.4556,11.4311,11.4311,112000.0
2009-08-24 13:00:00,14.0,14.01,13.96,13.96,114800.0,11.4311,11.4393,11.3984,11.3984,114800.0
2009-08-24 13:10:00,13.96,13.97,13.95,13.96,213200.0,11.3984,11.4066,11.3903,11.3984,213200.0
2009-08-24 13:20:00,13.97,14.01,13.96,13.99,444000.0,11.4066,11.4393,11.3984,11.4229,444000.0
2009-08-24 13:30:00,13.99,14.02,13.99,14.02,382000.0,11.4229,11.4474,11.4229,11.4474,382000.0
2009-08-24 13:40:00,14.02,14.04,14.01,14.03,202800.0,11.4474,11.4638,11.4393,11.4556,202800.0
2009-08-24 13:50:00,14.03,14.04,14.02,14.03,107200.0,11.4556,11.4638,11.4474,11.4556,107200.0
2009-08-24 14:00:00,14.03,14.05,14.01,14.01,190800.0,11.4556,11.4719,11.4393,11.4393,190800.0
2009-08-24 14:10:00,14.01,14.03,14.0,14.03,211600.0,11.4393,11.4556,11.4311,11.4556,211600.0
2009-08-24 14:20:00,14.03,14.04,14.02,14.04,310800.0,11.4556,11.4638,11.4474,11.4638,310800.0
2009-08-24 14:30:00,14.03,14.04,14.02,14.03,223600.0,11.4556,11.4638,11.4474,11.4556,223600.0
2009-08-24 14:40:00,14.03,14.05,14.03,14.03,398400.0,11.4556,11.4719,11.4556,11.4556,398400.0
2009-08-24 14:50:00,14.03,14.04,14.0,14.01,1254800.0,11.4556,11.4638,11.4311,11.4393,1254800.0
2009-08-24 15:00:00,14.01,14.03,13.98,13.99,450400.0,11.4393,11.4556,11.4148,11.4229,450400.0
2009-08-24 15:10:00,13.99,14.01,13.99,13.99,708800.0,11.4229,11.4393,11.4229,11.4229,708800.0
2009-08-24 15:20:00,14.0,14.01,13.99,14.01,240400.0,11.4311,11.4393,11.4229,11.4393,240400.0
2009-08-24 15:30:00,14.01,14.02,13.99,13.99,416800.0,11.4393,11.4474,11.4229,11.4229,416800.0
2009-08-24 15:40:00,13.99,14.0,13.96,13.99,841200.0,11.4229,11.4311,11.3984,11.4229,841200.0
2009-08-24 15:50:00,14.0,14.01,13.98,14.0,1153200.0,11.4311,11.4393,11.4148,11.4311,1153200.0
2009-08-25 09:30:00,14.07,14.12,13.97,14.02,809200.0,11.4883,11.5291,11.4066,11.4474,809200.0
2009-08-25 09:40:00,14.01,14.04,13.99,14.03,343200.0,11.4393,11.4638,11.4229,11.4556,343200.0
2009-08-25 09:50:00,14.03,14.05,14.0,14.0,242800.0,11.4556,11.4719,11.4311,11.4311,242800.0
2009-08-25 10:00:00,14.0,14.04,13.99,14.0,996800.0,11.4311,11.4638,11.4229,11.4311,996800.0
2009-08-25 10:10:00,14.0,14.01,13.94,13.96,782000.0,11.4311,11.4393,11.3821,11.3984,782000.0
2009-08-25 10:20:00,13.96,14.02,13.96,13.99,598800.0,11.3984,11.4474,11.3984,11.4229,598800.0
2009-08-25 10:30:00,13.99,14.0,13.97,13.99,514000.0,11.4229,11.4311,11.4066,11.4229,514000.0
2009-08-25 10:40:00,13.98,13.99,13.94,13.94,516800.0,11.4148,11.4229,11.3821,11.3821,516800.0
2009-08-25 10:50:00,13.94,13.96,13.9,13.95,438000.0,11.3821,11.3984,11.3494,11.3903,438000.0
2009-08-25 11:00:00,13.95,13.99,13.93,13.98,271600.0,11.3903,11.4229,11.3739,11.4148,271600.0
2009-08-25 11:10:00,13.99,13.99,13.96,13.99,418000.0,11.4229,11.4229,11.3984,11.4229,418000.0
2009-08-25 11:20:00,13.99,14.01,13.97,14.0,589200.0,11.4229,11.4393,11.4066,11.4311,589200.0
2009-08-25 11:30:00,14.0,14.0,13.98,13.99,162400.0,11.4311,11.4311,11.4148,11.4229,162400.0
2009-08-25 11:40:00,13.99,14.0,13.98,14.0,294800.0,11.4229,11.4311,11.4148,11.4311,294800.0
2009-08-25 11:50:00,13.99,14.01,13.99,14.0,360400.0,11.4229,11.4393,11.4229,11.4311,360400.0
2009-08-25 12:00:00,14.0,14.0,13.99,14.0,305600.0,11.4311,11.4311,11.4229,11.4311,305600.0
2009-08-25 12:10:00,14.0,14.0,13.98,13.98,242000.0,11.4311,11.4311,11.4148,11.4148,242000.0
2009-08-25 12:20:00,13.98,13.99,13.97,13.99,328400.0,11.4148,11.4229,11.4066,11.4229,328400.0
2009-08-25 12:30:00,13.99,13.99,13.98,13.98,164400.0,11.4229,11.4229,11.4148,11.4148,164400.0
2009-08-25 12:40:00,13.98,13.99,13.94,13.95,294800.0,11.4148,11.4229,11.3821,11.3903,294800.0
2009-08-25 12:50:00,13.95,13.95,13.91,13.94,512000.0,11.3903,11.3903,11.3576,11.3821,512000.0
2009-08-25 13:00:00,13.94,13.95,13.92,13.93,179200.0,11.3821,11.3903,11.3658,11.3739,179200.0
2009-08-25 13:10:00,13.93,13.93,13.9,13.91,524800.0,11.3739,11.3739,11.3494,11.3576,524800.0
2009-08-25 13:20:00,13.91,13.94,13.9,13.93,267600.0,11.3576,11.3821,11.3494,11.3739,267600.0
2009-08-25 13:30:00,13.93,13.95,13.9,13.94,304400.0,11.3739,11.3903,11.3494,11.3821,304400.0
2009-08-25 13:40:00,13.94,13.94,13.92,13.93,165200.0,11.3821,11.3821,11.3658,11.3739,165200.0
2009-08-25 13:50:00,13.93,13.94,13.92,13.94,154400.0,11.3739,11.3821,11.3658,11.3821,154400.0
2009-08-25 14:00:00,13.94,13.94,13.91,13.94,358400.0,11.3821,11.3821,11.3576,11.3821,358400.0
2009-08-25 14:10:00,13.94,13.95,13.93,13.95,347600.0,11.3821,11.3903,11.3739,11.3903,347600.0
2009-08-25 14:20:00,13.94,13.95,13.93,13.94,214400.0,11.3821,11.3903,11.3739,11.3821,214400.0
2009-08-25 14:30:00,13.94,13.94,13.9,13.93,524400.0,11.3821,11.3821,11.3494,11.3739,524400.0
2009-08-25 14:40:00,13.93,13.93,13.86,13.86,444400.0,11.3739,11.3739,11.3168,11.3168,444400.0
2009-08-25 14:50:00,13.86,13.88,13.86,13.86,250000.0,11.3168,11.3331,11.3168,11.3168,250000.0
2009-08-25 15:00:00,13.86,13.88,13.83,13.85,646000.0,11.3168,11.3331,11.2923,11.3086,646000.0
2009-08-25 15:10:00,13.85,13.85,13.82,13.83,325200.0,11.3086,11.3086,11.2841,11.2923,325200.0
2009-08-25 15:20:00,13.83,13.83,13.79,13.81,601200.0,11.2923,11.2923,11.2596,11.276,601200.0
2009-08-25 15:30:00,13.81,13.84,13.78,13.84,695200.0,11.276,11.3005,11.2515,11.3005,695200.0
2009-08-25 15:40:00,13.84,13.84,13.8,13.81,768000.0,11.3005,11.3005,11.2678,11.276,768000.0
2009-08-25 15:50:00,13.81,13.81,13.78,13.79,1493200.0,11.276,11.276,11.2515,11.2596,1493200.0
2009-08-26 09:30:00,13.82,13.83,13.73,13.77,918000.0,11.2841,11.2923,11.2106,11.2433,918000.0
2009-08-26 09:40:00,13.78,13.81,13.75,13.75,552400.0,11.2515,11.276,11.227,11.227,552400.0
2009-08-26 09:50:00,13.75,13.85,13.75,13.85,532400.0,11.227,11.3086,11.227,11.3086,532400.0
2009-08-26 10:00:00,13.84,13.99,13.84,13.96,1159200.0,11.3005,11.4229,11.3005,11.3984,1159200.0
2009-08-26 10:10:00,13.95,14.0,13.94,13.97,541200.0,11.3903,11.4311,11.3821,11.4066,541200.0
2009-08-26 10:20:00,13.97,14.0,13.89,13.9,346000.0,11.4066,11.4311,11.3413,11.3494,346000.0
2009-08-26 10:30:00,13.9,13.91,13.87,13.88,412800.0,11.3494,11.3576,11.325,11.3331,412800.0
2009-08-26 10:40:00,13.87,13.88,13.84,13.88,429600.0,11.325,11.3331,11.3005,11.3331,429600.0
2009-08-26 10:50:00,13.88,13.9,13.87,13.89,230800.0,11.3331,11.3494,11.325,11.3413,230800.0
2009-08-26 11:00:00,13.89,13.9,13.86,13.88,253600.0,11.3413,11.3494,11.3168,11.3331,253600.0
2009-08-26 11:10:00,13.88,13.88,13.86,13.88,285200.0,11.3331,11.3331,11.3168,11.3331,285200.0
2009-08-26 11:20:00,13.88,13.88,13.84,13.86,192000.0,11.3331,11.3331,11.3005,11.3168,192000.0
2009-08-26 11:30:00,13.86,13.88,13.86,13.87,212000.0,11.3168,11.3331,11.3168,11.325,212000.0
2009-08-26 11:40:00,13.87,13.88,13.85,13.88,109200.0,11.325,11.3331,11.3086,11.3331,109200.0
2009-08-26 11:50:00,13.88,13.9,13.86,13.86,204400.0,11.3331,11.3494,11.3168,11.3168,204400.0
2009-08-26 12:00:00,13.87,13.9,13.86,13.89,112000.0,11.325,11.3494,11.3168,11.3413,112000.0
2009-08-26 12:10:00,13.89,13.91,13.89,13.9,100800.0,11.3413,11.3576,11.3413,11.3494,100800.0
2009-08-26 12:20:00,13.9,13.91,13.88,13.89,171600.0,11.3494,11.3576,11.3331,11.3413,171600.0
2009-08-26 12:30:00,13.89,13.89,13.88,13.88,114800.0,11.3413,11.3413,11.3331,11.3331,114800.0
2009-08-26 12:40:00,13.88,13.88,13.87,13.88,100000.0,11.3331,11.3331,11.325,11.3331,100000.0
2009-08-26 12:50:00,13.88,13.88,13.87,13.87,94400.0,11.3331,11.3331,11.325,11.325,94400.0
2009-08-26 13:00:00,13.87,13.88,13.85,13.88,192400.0,11.325,11.3331,11.3086,11.3331,192400.0
2009-08-26 13:10:00,13.88,13.88,13.87,13.88,182000.0,11.3331,11.3331,11.325,11.3331,182000.0
2009-08-26 13:20:00,13.88,13.9,13.87,13.89,144800.0,11.3331,11.3494,11.325,11.3413,144800.0
2009-08-26 13:30:00,13.89,13.9,13.88,13.9,123200.0,11.3413,11.3494,11.3331,11.3494,123200.0
2009-08-26 13:40:00,13.9,13.92,13.9,13.9,79600.0,11.3494,11.3658,11.3494,11.3494,79600.0
2009-08-26 13:50:00,13.9,13.92,13.88,13.92,180800.0,11.3494,11.3658,11.3331,11.3658,180800.0
2009-08-26 14:00:00,13.93,13.93,13.88,13.89,276000.0,11.3739,11.3739,11.3331,11.3413,276000.0
2009-08-26 14:10:00,13.89,13.89,13.88,13.88,92800.0,11.3413,11.3413,11.3331,11.3331,92800.0
2009-08-26 14:20:00,13.88,13.9,13.88,13.89,163200.0,11.3331,11.3494,11.3331,11.3413,163200.0
2009-08-26 14:30:00,13.89,13.9,13.88,13.88,212800.0,11.3413,11.3494,11.3331,11.3331,212800.0
2009-08-26 14:40:00,13.88,13.9,13.88,13.9,111600.0,11.3331,11.3494,11.3331,11.3494,111600.0
2009-08-26 14:50:00,13.9,13.9,13.86,13.86,382400.0,11.3494,11.3494,11.3168,11.3168,382400.0
2009-08-26 15:00:00,13.86,13.88,13.84,13.86,322800.0,11.3168,11.3331,11.3005,11.3168,322800.0
2009-08-26 15:10:00,13.86,13.88,13.85,13.88,283600.0,11.3168,11.3331,11.3086,11.3331,283600.0
2009-08-26 15:20:00,13.87,13.89,13.86,13.87,397200.0,11.325,11.3413,11.3168,11.325,397200.0
2009-08-26 15:30:00,13.87,13.88,13.85,13.88,690800.0,11.325,11.3331,11.3086,11.3331,690800.0
2009-08-26 15:40:00,13.87,13.88,13.86,13.88,570400.0,11.325,11.3331,11.3168,11.3331,570400.0
2009-08-26 15:50:00,13.88,13.88,13.85,13.86,1194000.0,11.3331,11.3331,11.3086,11.3168,1194000.0
2009-08-27 09:30:00,13.88,13.94,13.81,13.86,386000.0,11.3331,11.3821,11.276,11.3168,386000.0
2009-08-27 09:40:00,13.88,13.88,13.81,13.81,136000.0,11.3331,11.3331,11.276,11.276,136000.0
2009-08-27 09:50:00,13.81,13.81,13.74,13.75,170000.0,11.276,11.276,11.2188,11.227,170000.0
2009-08-27 10:00:00,13.74,13.77,13.7,13.76,396800.0,11.2188,11.2433,11.1861,11.2351,396800.0
2009-08-27 10:10:00,13.76,13.84,13.75,13.84,332000.0,11.2351,11.3005,11.227,11.3005,332000.0
2009-08-27 10:20:00,13.84,13.9,13.83,13.89,461600.0,11.3005,11.3494,11.2923,11.3413,461600.0
2009-08-27 10:30:00,13.89,13.89,13.87,13.88,458000.0,11.3413,11.3413,11.325,11.3331,458000.0
2009-08-27 10:40:00,13.88,13.88,13.87,13.88,373200.0,11.3331,11.3331,11.325,11.3331,373200.0
2009-08-27 10:50:00,13.88,13.89,13.87,13.88,252800.0,11.3331,11.3413,11.325,11.3331,252800.0
2009-08-27 11:00:00,13.87,13.9,13.82,13.9,326000.0,11.325,11.3494,11.2841,11.3494,326000.0
2009-08-27 11:10:00,13.9,13.9,13.87,13.88,409600.0,11.3494,11.3494,11.325,11.3331,409600.0
2009-08-27 11:20:00,13.88,13.92,13.88,13.91,230000.0,11.3331,11.3658,11.3331,11.3576,230000.0
2009-08-27 11:30:00,13.91,13.91,13.89,13.89,154800.0,11.3576,11.3576,11.3413,11.3413,154800.0
2009-08-27 11:40:00,13.89,13.9,13.89,13.9,136800.0,11.3413,11.3494,11.3413,11.3494,136800.0
2009-08-27 11:50:00,13.9,13.97,13.9,13.96,131600.0,11.3494,11.4066,11.3494,11.3984,131600.0
2009-08-27 12:00:00,13.96,13.97,13.94,13.95,216800.0,11.3984,11.4066,11.3821,11.3903,216800.0
2009-08-27 12:10:00,13.95,13.97,13.95,13.97,343200.0,11.3903,11.4066,11.3903,11.4066,343200.0
2009-08-27 12:20:00,13.97,14.0,13.94,14.0,813200.0,11.4066,11.4311,11.3821,11.4311,813200.0
2009-08-27 12:30:00,14.0,14.0,13.95,13.96,381200.0,11.4311,11.4311,11.3903,11.3984,381200.0
2009-08-27 12:40:00,13.96,13.99,13.95,13.97,225200.0,11.3984,11.4229,11.3903,11.4066,225200.0
2009-08-27 12:50:00,13.97,13.99,13.97,13.99,178000.0,11.4066,11.4229,11.4066,11.4229,178000.0
2009-08-27 13:00:00,13.99,14.0,13.99,13.99,579600.0,11.4229,11.4311,11.4229,11.4229,579600.0
2009-08-27 13:10:00,13.99,14.0,13.98,13.98,284000.0,11.4229,11.4311,11.4148,11.4148,284000.0
2009-08-27 13:20:00,13.98,14.0,13.96,14.0,475600.0,11.4148,11.4311,11.3984,11.4311,475600.0
2009-08-27 13:30:00,14.0,14.04,13.99,14.03,492400.0,11.4311,11.4638,11.4229,11.4556,492400.0
2009-08-27 13:40:00,14.04,14.05,14.03,14.05,264400.0,11.4638,11.4719,11.4556,11.4719,264400.0
2009-08-27 13:50:00,14.05,14.09,14.04,14.09,248800.0,11.4719,11.5046,11.4638,11.5046,248800.0
2009-08-27 14:00:00,14.09,14.13,14.09,14.11,586400.0,11.5046,11.5372,11.5046,11.5209,586400.0
2009-08-27 14:10:00,14.11,14.14,14.11,14.14,326400.0,11.5209,11.5454,11.5209,11.5454,326400.0
2009-08-27 14:20:00,14.14,14.17,14.14,14.14,672800.0,11.5454,11.5699,11.5454,11.5454,672800.0
2009-08-27 14:30:00,14.14,14.18,14.14,14.18,431600.0,11.5454,11.5781,11.5454,11.5781,431600.0
2009-08-27 14:40:00,14.18,14.21,14.17,14.21,220800.0,11.5781,11.6026,11.5699,11.6026,220800.0
2009-08-27 14:50:00,14.21,14.24,14.2,14.23,293200.0,11.6026,11.6271,11.5944,11.6189,293200.0
2009-08-27 15:00:00,14.24,14.26,14.22,14.24,642000.0,11.6271,11.6434,11.6107,11.6271,642000.0
2009-08-27 15:10:00,14.24,14.28,14.23,14.26,964400.0,11.6271,11.6597,11.6189,11.6434,964400.0
2009-08-27 15:20:00,14.26,14.26,14.19,14.19,625200.0,11.6434,11.6434,11.5862,11.5862,625200.0
2009-08-27 15:30:00,14.19,14.22,14.18,14.2,984800.0,11.5862,11.6107,11.5781,11.5944,984800.0
2009-08-27 15:40:00,14.2,14.22,14.19,14.22,934400.0,11.5944,11.6107,11.5862,11.6107,934400.0
2009-08-27 15:50:00,14.22,14.22,14.17,14.21,1980400.0,11.6107,11.6107,11.5699,11.6026,1980400.0
2009-08-28 09:30:00,14.26,14.35,14.22,14.29,473200.0,11.6434,11.7169,11.6107,11.6679,473200.0
2009-08-28 09:40:00,14.29,14.3,14.13,14.13,282000.0,11.6679,11.6761,11.5372,11.5372,282000.0
2009-08-28 09:50:00,14.13,14.16,14.04,14.05,512000.0,11.5372,11.5617,11.4638,11.4719,512000.0
2009-08-28 10:00:00,14.05,14.1,14.02,14.07,381600.0,11.4719,11.5128,11.4474,11.4883,381600.0
2009-08-28 10:10:00,14.07,14.1,14.03,14.03,164400.0,11.4883,11.5128,11.4556,11.4556,164400.0
2009-08-28 10:20:00,14.03,14.03,13.99,14.0,433200.0,11.4556,11.4556,11.4229,11.4311,433200.0
2009-08-28 10:30:00,14.0,14.01,13.96,14.01,174400.0,11.4311,11.4393,11.3984,11.4393,174400.0
2009-08-28 10:40:00,14.01,14.03,13.99,14.01,209600.0,11.4393,11.4556,11.4229,11.4393,209600.0
2009-08-28 10:50:00,14.01,14.01,13.96,13.98,236800.0,11.4393,11.4393,11.3984,11.4148,236800.0
2009-08-28 11:00:00,13.98,14.0,13.95,13.98,182800.0,11.4148,11.4311,11.3903,11.4148,182800.0
2009-08-28 11:10:00,13.97,14.01,13.97,14.0,112800.0,11.4066,11.4393,11.4066,11.4311,112800.0
2009-08-28 11:20:00,14.0,14.05,14.0,14.05,174000.0,11.4311,11.4719,11.4311,11.4719,174000.0
2009-08-28 11:30:00,14.05,14.09,14.05,14.06,157600.0,11.4719,11.5046,11.4719,11.4801,157600.0
2009-08-28 11:40:00,14.06,14.08,14.03,14.05,116400.0,11.4801,11.4964,11.4556,11.4719,116400.0
2009-08-28 11:50:00,14.06,14.06,14.04,14.04,107600.0,11.4801,11.4801,11.4638,11.4638,107600.0
2009-08-28 12:00:00,14.04,14.05,14.02,14.04,135600.0,11.4638,11.4719,11.4474,11.4638,135600.0
2009-08-28 12:10:00,14.04,14.05,13.99,14.01,101600.0,11.4638,11.4719,11.4229,11.4393,101600.0
2009-08-28 12:20:00,14.0,14.01,13.98,13.99,168000.0,11.4311,11.4393,11.4148,11.4229,168000.0
2009-08-28 12:30:00,13.98,14.01,13.98,14.01,164800.0,11.4148,11.4393,11.4148,11.4393,164800.0
2009-08-28 12:40:00,14.01,14.02,14.0,14.02,86000.0,11.4393,11.4474,11.4311,11.4474,86000.0
2009-08-28 12:50:00,14.01,14.01,13.99,14.0,172400.0,11.4393,11.4393,11.4229,11.4311,172400.0
2009-08-28 13:00:00,14.0,14.02,13.99,14.0,116000.0,11.4311,11.4474,11.4229,11.4311,116000.0
2009-08-28 13:10:00,14.01,14.01,13.97,13.98,136800.0,11.4393,11.4393,11.4066,11.4148,136800.0
2009-08-28 13:20:00,13.98,13.98,13.96,13.97,143200.0,11.4148,11.4148,11.3984,11.4066,143200.0
2009-08-28 13:30:00,13.97,13.99,13.97,13.99,104400.0,11.4066,11.4229,11.4066,11.4229,104400.0
2009-08-28 13:40:00,13.99,13.99,13.98,13.99,92800.0,11.4229,11.4229,11.4148,11.4229,92800.0
2009-08-28 13:50:00,13.99,14.0,13.98,13.98,116400.0,11.4229,11.4311,11.4148,11.4148,116400.0
2009-08-28 14:00:00,13.98,13.99,13.95,13.99,137200.0,11.4148,11.4229,11.3903,11.4229,137200.0
2009-08-28 14:10:00,13.99,14.03,13.99,14.01,83600.0,11.4229,11.4556,11.4229,11.4393,83600.0
2009-08-28 14:20:00,14.01,14.03,14.0,14.03,218000.0,11.4393,11.4556,11.4311,11.4556,218000.0
2009-08-28 14:30:00,14.03,14.04,14.0,14.04,176000.0,11.4556,11.4638,11.4311,11.4638,176000.0
2009-08-28 14:40:00,14.03,14.04,14.01,14.02,164000.0,11.4556,11.4638,11.4393,11.4474,164000.0
2009-08-28 14:50:00,14.02,14.06,14.02,14.05,120000.0,11.4474,11.4801,11.4474,11.4719,120000.0
2009-08-28 15:00:00,14.05,14.07,14.03,14.04,104800.0,11.4719,11.4883,11.4556,11.4638,104800.0
2009-08-28 15:10:00,14.04,14.06,14.03,14.06,102000.0,11.4638,11.4801,11.4556,11.4801,102000.0
2009-08-28 15:20:00,14.06,14.1,14.06,14.09,218800.0,11.4801,11.5128,11.4801,11.5046,218800.0
2009-08-28 15:30:00,14.09,14.09,14.05,14.06,285600.0,11.5046,11.5046,11.4719,11.4801,285600.0
2009-08-28 15:40:00,14.06,14.08,14.02,14.03,286400.0,11.4801,11.4964,11.4474,11.4556,286400.0
2009-08-28 15:50:00,14.03,14.06,14.02,14.06,605200.0,11.4556,11.4801,11.4474,11.4801,605200.0
2009-08-31 09:30:00,13.98,14.0,13.89,13.91,241200.0,11.4148,11.4311,11.3413,11.3576,241200.0
2009-08-31 09:40:00,13.9,13.93,13.82,13.86,156400.0,11.3494,11.3739,11.2841,11.3168,156400.0
2009-08-31 09:50:00,13.85,13.88,13.82,13.87,122800.0,11.3086,11.3331,11.2841,11.325,122800.0
2009-08-31 10:00:00,13.86,13.86,13.82,13.86,113200.0,11.3168,11.3168,11.2841,11.3168,113200.0
2009-08-31 10:10:00,13.85,13.88,13.81,13.83,134400.0,11.3086,11.3331,11.276,11.2923,134400.0
2009-08-31 10:20:00,13.84,13.85,13.79,13.83,275200.0,11.3005,11.3086,11.2596,11.2923,275200.0
2009-08-31 10:30:00,13.82,13.85,13.8,13.85,181600.0,11.2841,11.3086,11.2678,11.3086,181600.0
2009-08-31 10:40:00,13.84,13.89,13.84,13.88,162800.0,11.3005,11.3413,11.3005,11.3331,162800.0
2009-08-31 10:50:00,13.88,13.92,13.87,13.9,167600.0,11.3331,11.3658,11.325,11.3494,167600.0
2009-08-31 11:00:00,13.9,13.94,13.88,13.94,159200.0,11.3494,11.3821,11.3331,11.3821,159200.0
2009-08-31 11:10:00,13.94,13.95,13.92,13.92,111600.0,11.3821,11.3903,11.3658,11.3658,111600.0
2009-08-31 11:20:00,13.92,13.95,13.9,13.9,128800.0,11.3658,11.3903,11.3494,11.3494,128800.0
2009-08-31 11:30:00,13.9,13.94,13.89,13.94,125200.0,11.3494,11.3821,11.3413,11.3821,125200.0
2009-08-31 11:40:00,13.94,13.94,13.87,13.87,93600.0,11.3821,11.3821,11.325,11.325,93600.0
2009-08-31 11:50:00,13.87,13.89,13.86,13.89,89600.0,11.325,11.3413,11.3168,11.3413,89600.0
2009-08-31 12:00:00,13.88,13.89,13.85,13.86,136000.0,11.3331,11.3413,11.3086,11.3168,136000.0
2009-08-31 12:10:00,13.86,13.87,13.84,13.84,163200.0,11.3168,11.325,11.3005,11.3005,163200.0
2009-08-31 12:20:00,13.84,13.86,13.84,13.84,59600.0,11.3005,11.3168,11.3005,11.3005,59600.0
2009-08-31 12:30:00,13.84,13.84,13.82,13.84,131200.0,11.3005,11.3005,11.2841,11.3005,131200.0
2009-08-31 12:40:00,13.84,13.85,13.83,13.84,96400.0,11.3005,11.3086,11.2923,11.3005,96400.0
2009-08-31 12:50:00,13.84,13.87,13.84,13.85,68000.0,11.3005,11.325,11.3005,11.3086,68000.0
2009-08-31 13:00:00,13.85,13.86,13.83,13.86,186000.0,11.3086,11.3168,11.2923,11.3168,186000.0
2009-08-31 13:10:00,13.86,13.87,13.84,13.85,149600.0,11.3168,11.325,11.3005,11.3086,149600.0
2009-08-31 13:20:00,13.84,13.85,13.82,13.85,126400.0,11.3005,11.3086,11.2841,11.3086,126400.0
2009-08-31 13:30:00,13.85,13.85,13.82,13.82,137200.0,11.3086,11.3086,11.2841,11.2841,137200.0
2009-08-31 13:40:00,13.83,13.83,13.81,13.81,110000.0,11.2923,11.2923,11.276,11.276,110000.0
2009-08-31 13:50:00,13.81,13.84,13.81,13.82,93200.0,11.276,11.3005,11.276,11.2841,93200.0
2009-08-31 14:00:00,13.82,13.85,13.82,13.85,141200.0,11.2841,11.3086,11.2841,11.3086,141200.0
2009-08-31 14:10:00,13.84,13.85,13.83,13.85,113200.0,11.3005,11.3086,11.2923,11.3086,113200.0
2009-08-31 14:20:00,13.84,13.87,13.84,13.85,73600.0,11.3005,11.325,11.3005,11.3086,73600.0
2009-08-31 14:30:00,13.85,13.87,13.83,13.85,69200.0,11.3086,11.325,11.2923,11.3086,69200.0
2009-08-31 14:40:00,13.86,13.88,13.86,13.87,102400.0,11.3168,11.3331,11.3168,11.325,102400.0
2009-08-31 14:50:00,13.87,13.88,13.86,13.87,115200.0,11.325,11.3331,11.3168,11.325,115200.0
2009-08-31 15:00:00,13.86,13.86,13.84,13.86,216800.0,11.3168,11.3168,11.3005,11.3168,216800.0
2009-08-31 15:10:00,13.86,13.88,13.84,13.86,156400.0,11.3168,11.3331,11.3005,11.3168,156400.0
2009-08-31 15:20:00,13.86,13.88,13.84,13.86,252000.0,11.3168,11.3331,11.3005,11.3168,252000.0
2009-08-31 15:30:00,13.87,13.87,13.85,13.85,165200.0,11.325,11.325,11.3086,11.3086,165200.0
2009-08-31 15:40:00,13.86,13.86,13.84,13.85,352000.0,11.3168,11.3168,11.3005,11.3086,352000.0
2009-08-31 15:50:00,13.85,13.86,13.84,13.86,822800.0,11.3086,11.3168,11.3005,11.3168,822800.0
2009-09-01 09:30:00,13.72,13.84,13.62,13.68,718800.0,11.2025,11.3005,11.1208,11.1698,718800.0
2009-09-01 09:40:00,13.69,13.8,13.68,13.8,620800.0,11.178,11.2678,11.1698,11.2678,620800.0
2009-09-01 09:50:00,13.8,13.85,13.78,13.84,368000.0,11.2678,11.3086,11.2515,11.3005,368000.0
2009-09-01 10:00:00,13.84,13.88,13.79,13.86,499600.0,11.3005,11.3331,11.2596,11.3168,499600.0
2009-09-01 10:10:00,13.86,13.87,13.75,13.79,509200.0,11.3168,11.325,11.227,11.2596,509200.0
2009-09-01 10:20:00,13.79,13.83,13.78,13.8,791200.0,11.2596,11.2923,11.2515,11.2678,791200.0
2009-09-01 10:30:00,13.81,13.82,13.76,13.77,1027200.0,11.276,11.2841,11.2351,11.2433,1027200.0
2009-09-01 10:40:00,13.77,13.79,13.76,13.78,580800.0,11.2433,11.2596,11.2351,11.2515,580800.0
2009-09-01 10:50:00,13.77,13.78,13.75,13.76,388400.0,11.2433,11.2515,11.227,11.2351,388400.0
2009-09-01 11:00:00,13.76,13.77,13.74,13.75,262400.0,11.2351,11.2433,11.2188,11.227,262400.0
2009-09-01 11:10:00,13.75,13.75,13.66,13.72,397600.0,11.227,11.227,11.1535,11.2025,397600.0
2009-09-01 11:20:00,13.72,13.73,13.65,13.65,673200.0,11.2025,11.2106,11.1453,11.1453,673200.0
2009-09-01 11:30:00,13.66,13.66,13.6,13.63,462800.0,11.1535,11.1535,11.1045,11.129,462800.0
2009-09-01 11:40:00,13.63,13.68,13.62,13.63,483600.0,11.129,11.1698,11.1208,11.129,483600.0
2009-09-01 11:50:00,13.63,13.66,13.61,13.62,221200.0,11.129,11.1535,11.1127,11.1208,221200.0
2009-09-01 12:00:00,13.62,13.63,13.58,13.6,188400.0,11.1208,11.129,11.0882,11.1045,188400.0
2009-09-01 12:10:00,13.61,13.62,13.56,13.57,178000.0,11.1127,11.1208,11.0718,11.08,178000.0
2009-09-01 12:20:00,13.57,13.58,13.53,13.57,389600.0,11.08,11.0882,11.0473,11.08,389600.0
2009-09-01 12:30:00,13.57,13.61,13.55,13.6,327600.0,11.08,11.1127,11.0637,11.1045,327600.0
2009-09-01 12:40:00,13.6,13.67,13.6,13.66,352000.0,11.1045,11.1617,11.1045,11.1535,352000.0
2009-09-01 12:50:00,13.66,13.68,13.65,13.68,605200.0,11.1535,11.1698,11.1453,11.1698,605200.0
2009-09-01 13:00:00,13.68,13.69,13.64,13.65,317200.0,11.1698,11.178,11.1372,11.1453,317200.0
2009-09-01 13:10:00,13.65,13.66,13.64,13.65,211600.0,11.1453,11.1535,11.1372,11.1453,211600.0
2009-09-01 13:20:00,13.65,13.65,13.62,13.63,411600.0,11.1453,11.1453,11.1208,11.129,411600.0
2009-09-01 13:30:00,13.64,13.65,13.62,13.63,354800.0,11.1372,11.1453,11.1208,11.129,354800.0
2009-09-01 13:40:00,13.63,13.68,13.62,13.66,261200.0,11.129,11.1698,11.1208,11.1535,261200.0
2009-09-01 13:50:00,13.65,13.66,13.63,13.65,284400.0,11.1453,11.1535,11.129,11.1453,284400.0
2009-09-01 14:00:00,13.65,13.66,13.62,13.62,275200.0,11.1453,11.1535,11.1208,11.1208,275200.0
2009-09-01 14:10:00,13.62,13.64,13.62,13.63,299200.0,11.1208,11.1372,11.1208,11.129,299200.0
2009-09-01 14:20:00,13.63,13.63,13.61,13.62,214000.0,11.129,11.129,11.1127,11.1208,214000.0
2009-09-01 14:30:00,13.62,13.64,13.6,13.63,282800.0,11.1208,11.1372,11.1045,11.129,282800.0
2009-09-01 14:40:00,13.62,13.62,13.58,13.62,256400.0,11.1208,11.1208,11.0882,11.1208,256400.0
2009-09-01 14:50:00,13.62,13.63,13.62,13.63,554400.0,11.1208,11.129,11.1208,11.129,554400.0
2009-09-01 15:00:00,13.63,13.63,13.62,13.62,570400.0,11.129,11.129,11.1208,11.1208,570400.0
2009-09-01 15:10:00,13.62,13.63,13.61,13.62,404000.0,11.1208,11.129,11.1127,11.1208,404000.0
2009-09-01 15:20:00,13.62,13.63,13.6,13.6,601200.0,11.1208,11.129,11.1045,11.1045,601200.0
2009-09-01 15:30:00,13.61,13.63,13.6,13.62,846800.0,11.1127,11.129,11.1045,11.1208,846800.0
2009-09-01 15:40:00,13.62,13.62,13.55,13.59,1297200.0,11.1208,11.1208,11.0637,11.0963,1297200.0
2009-09-01 15:50:00,13.59,13.62,13.56,13.58,1043200.0,11.0963,11.1208,11.0718,11.0882,1043200.0
2009-09-02 09:30:00,13.53,13.58,13.5,13.5,604000.0,11.0473,11.0882,11.0228,11.0228,604000.0
2009-09-02 09:40:00,13.5,13.55,13.45,13.46,517200.0,11.0228,11.0637,10.982,10.9902,517200.0
2009-09-02 09:50:00,13.46,13.52,13.44,13.44,267200.0,10.9902,11.0392,10.9739,10.9739,267200.0
2009-09-02 10:00:00,13.44,13.47,13.42,13.44,520400.0,10.9739,10.9984,10.9575,10.9739,520400.0
2009-09-02 10:10:00,13.44,13.49,13.4,13.41,538800.0,10.9739,11.0147,10.9412,10.9494,538800.0
2009-09-02 10:20:00,13.41,13.41,13.34,13.35,577200.0,10.9494,10.9494,10.8922,10.9004,577200.0
2009-09-02 10:30:00,13.36,13.43,13.32,13.41,438000.0,10.9085,10.9657,10.8759,10.9494,438000.0
2009-09-02 10:40:00,13.41,13.47,13.41,13.44,535200.0,10.9494,10.9984,10.9494,10.9739,535200.0
2009-09-02 10:50:00,13.44,13.47,13.43,13.45,431200.0,10.9739,10.9984,10.9657,10.982,431200.0
2009-09-02 11:00:00,13.45,13.47,13.44,13.45,360400.0,10.982,10.9984,10.9739,10.982,360400.0
2009-09-02 11:10:00,13.45,13.47,13.44,13.46,137600.0,10.982,10.9984,10.9739,10.9902,137600.0
2009-09-02 11:20:00,13.46,13.48,13.46,13.47,234000.0,10.9902,11.0065,10.9902,10.9984,234000.0
2009-09-02 11:30:00,13.47,13.49,13.45,13.46,163600.0,10.9984,11.0147,10.982,10.9902,163600.0
2009-09-02 11:40:00,13.46,13.47,13.45,13.45,186400.0,10.9902,10.9984,10.982,10.982,186400.0
2009-09-02 11:50:00,13.45,13.46,13.44,13.45,341600.0,10.982,10.9902,10.9739,10.982,341600.0
2009-09-02 12:00:00,13.45,13.47,13.43,13.45,302800.0,10.982,10.9984,10.9657,10.982,302800.0
2009-09-02 12:10:00,13.44,13.46,13.43,13.45,202000.0,10.9739,10.9902,10.9657,10.982,202000.0
2009-09-02 12:20:00,13.45,13.48,13.44,13.47,188800.0,10.982,11.0065,10.9739,10.9984,188800.0
2009-09-02 12:30:00,13.47,13.48,13.45,13.45,319200.0,10.9984,11.0065,10.982,10.982,319200.0
2009-09-02 12:40:00,13.45,13.46,13.45,13.46,84000.0,10.982,10.9902,10.982,10.9902,84000.0
2009-09-02 12:50:00,13.46,13.46,13.44,13.46,160400.0,10.9902,10.9902,10.9739,10.9902,160400.0
2009-09-02 13:00:00,13.46,13.46,13.41,13.44,379200.0,10.9902,10.9902,10.9494,10.9739,379200.0
2009-09-02 13:10:00,13.44,13.45,13.44,13.44,260400.0,10.9739,10.982,10.9739,10.9739,260400.0
2009-09-02 13:20:00,13.44,13.45,13.43,13.45,225600.0,10.9739,10.982,10.9657,10.982,225600.0
2009-09-02 13:30:00,13.45,13.46,13.43,13.45,174800.0,10.982,10.9902,10.9657,10.982,174800.0
2009-09-02 13:40:00,13.45,13.46,13.44,13.45,142800.0,10.982,10.9902,10.9739,10.982,142800.0
2009-09-02 13:50:00,13.45,13.45,13.44,13.44,97200.0,10.982,10.982,10.9739,10.9739,97200.0
2009-09-02 14:00:00,13.44,13.45,13.44,13.44,182800.0,10.9739,10.982,10.9739,10.9739,182800.0
2009-09-02 14:10:00,13.44,13.45,13.44,13.44,162400.0,10.9739,10.982,10.9739,10.9739,162400.0
2009-09-02 14:20:00,13.44,13.45,13.44,13.45,106000.0,10.9739,10.982,10.9739,10.982,106000.0
2009-09-02 14:30:00,13.45,13.45,13.44,13.44,254400.0,10.982,10.982,10.9739,10.9739,254400.0
2009-09-02 14:40:00,13.44,13.45,13.43,13.44,252000.0,10.9739,10.982,10.9657,10.9739,252000.0
2009-09-02 14:50:00,13.44,13.45,13.41,13.41,152400.0,10.9739,10.982,10.9494,10.9494,152400.0
2009-09-02 15:00:00,13.41,13.42,13.39,13.39,306800.0,10.9494,10.9575,10.933,10.933,306800.0
2009-09-02 15:10:00,13.39,13.4,13.37,13.37,982800.0,10.933,10.9412,10.9167,10.9167,982800.0
2009-09-02 15:20:00,13.37,13.37,13.33,13.33,572000.0,10.9167,10.9167,10.884,10.884,572000.0
2009-09-02 15:30:00,13.33,13.38,13.33,13.37,728800.0,10.884,10.9249,10.884,10.9167,728800.0
2009-09-02 15:40:00,13.37,13.37,13.31,13.32,1520400.0,10.9167,10.9167,10.8677,10.8759,1520400.0
2009-09-02 15:50:00,13.32,13.35,13.31,13.32,2294000.0,10.8759,10.9004,10.8677,10.8759,2294000.0
2009-09-03 09:30:00,13.37,13.47,13.33,13.45,938800.0,10.9675,11.0495,10.9347,11.0331,938800.0
2009-09-03 09:40:00,13.43,13.46,13.41,13.43,473200.0,11.0167,11.0413,11.0003,11.0167,473200.0
2009-09-03 09:50:00,13.43,13.46,13.38,13.43,354800.0,11.0167,11.0413,10.9757,11.0167,354800.0
2009-09-03 10:00:00,13.42,13.46,13.34,13.37,421600.0,11.0085,11.0413,10.9429,10.9675,421600.0
2009-09-03 10:10:00,13.37,13.43,13.36,13.4,366800.0,10.9675,11.0167,10.9593,10.9921,366800.0
2009-09-03 10:20:00,13.41,13.43,13.38,13.41,306400.0,11.0003,11.0167,10.9757,11.0003,306400.0
2009-09-03 10:30:00,13.4,13.41,13.37,13.38,276000.0,10.9921,11.0003,10.9675,10.9757,276000.0
2009-09-03 10:40:00,13.38,13.41,13.37,13.38,194000.0,10.9757,11.0003,10.9675,10.9757,194000.0
2009-09-03 10:50:00,13.38,13.39,13.36,13.39,176000.0,10.9757,10.9839,10.9593,10.9839,176000.0
2009-09-03 11:00:00,13.4,13.44,13.4,13.44,167600.0,10.9921,11.0249,10.9921,11.0249,167600.0
2009-09-03 11:10:00,13.44,13.45,13.39,13.4,297600.0,11.0249,11.0331,10.9839,10.9921,297600.0
2009-09-03 11:20:00,13.4,13.43,13.39,13.42,252000.0,10.9921,11.0167,10.9839,11.0085,252000.0
2009-09-03 11:30:00,13.43,13.43,13.4,13.4,163600.0,11.0167,11.0167,10.9921,10.9921,163600.0
2009-09-03 11:40:00,13.4,13.42,13.39,13.4,140400.0,10.9921,11.0085,10.9839,10.9921,140400.0
2009-09-03 11:50:00,13.4,13.41,13.36,13.39,319600.0,10.9921,11.0003,10.9593,10.9839,319600.0
2009-09-03 12:00:00,13.39,13.43,13.38,13.43,351200.0,10.9839,11.0167,10.9757,11.0167,351200.0
2009-09-03 12:10:00,13.43,13.43,13.41,13.43,401200.0,11.0167,11.0167,11.0003,11.0167,401200.0
2009-09-03 12:20:00,13.43,13.43,13.4,13.41,128800.0,11.0167,11.0167,10.9921,11.0003,128800.0
2009-09-03 12:30:00,13.41,13.42,13.39,13.41,142400.0,11.0003,11.0085,10.9839,11.0003,142400.0
2009-09-03 12:40:00,13.41,13.41,13.39,13.4,130000.0,11.0003,11.0003,10.9839,10.9921,130000.0
2009-09-03 12:50:00,13.4,13.41,13.39,13.4,216000.0,10.9921,11.0003,10.9839,10.9921,216000.0
2009-09-03 13:00:00,13.4,13.41,13.39,13.4,170000.0,10.9921,11.0003,10.9839,10.9921,170000.0
2009-09-03 13:10:00,13.4,13.4,13.39,13.4,118800.0,10.9921,10.9921,10.9839,10.9921,118800.0
2009-09-03 13:20:00,13.4,13.41,13.4,13.4,174400.0,10.9921,11.0003,10.9921,10.9921,174400.0
2009-09-03 13:30:00,13.41,13.42,13.4,13.41,247600.0,11.0003,11.0085,10.9921,11.0003,247600.0
2009-09-03 13:40:00,13.41,13.42,13.38,13.38,218800.0,11.0003,11.0085,10.9757,10.9757,218800.0
2009-09-03 13:50:00,13.38,13.42,13.38,13.41,223600.0,10.9757,11.0085,10.9757,11.0003,223600.0
2009-09-03 14:00:00,13.41,13.41,13.38,13.38,209200.0,11.0003,11.0003,10.9757,10.9757,209200.0
2009-09-03 14:10:00,13.38,13.39,13.38,13.39,161600.0,10.9757,10.9839,10.9757,10.9839,161600.0
2009-09-03 14:20:00,13.38,13.39,13.37,13.37,198800.0,10.9757,10.9839,10.9675,10.9675,198800.0
2009-09-03 14:30:00,13.37,13.38,13.36,13.38,242800.0,10.9675,10.9757,10.9593,10.9757,242800.0
2009-09-03 14:40:00,13.38,13.4,13.38,13.4,337600.0,10.9757,10.9921,10.9757,10.9921,337600.0
2009-09-03 14:50:00,13.4,13.4,13.39,13.4,250000.0,10.9921,10.9921,10.9839,10.9921,250000.0
2009-09-03 15:00:00,13.4,13.41,13.39,13.4,579600.0,10.9921,11.0003,10.9839,10.9921,579600.0
2009-09-03 15:10:00,13.4,13.4,13.39,13.4,276800.0,10.9921,10.9921,10.9839,10.9921,276800.0
2009-09-03 15:20:00,13.4,13.4,13.39,13.4,308000.0,10.9921,10.9921,10.9839,10.9921,308000.0
2009-09-03 15:30:00,13.4,13.42,13.4,13.42,548400.0,10.9921,11.0085,10.9921,11.0085,548400.0
2009-09-03 15:40:00,13.42,13.42,13.4,13.41,626000.0,11.0085,11.0085,10.9921,11.0003,626000.0
2009-09-03 15:50:00,13.41,13.44,13.4,13.43,1468000.0,11.0003,11.0249,10.9921,11.0167,1468000.0
2009-09-04 09:30:00,13.47,13.47,13.36,13.4,444400.0,11.0495,11.0495,10.9593,10.9921,444400.0
2009-09-04 09:40:00,13.4,13.45,13.38,13.4,190000.0,10.9921,11.0331,10.9757,10.9921,190000.0
2009-09-04 09:50:00,13.4,13.4,13.36,13.39,217600.0,10.9921,10.9921,10.9593,10.9839,217600.0
2009-09-04 10:00:00,13.39,13.45,13.39,13.43,195600.0,10.9839,11.0331,10.9839,11.0167,195600.0
2009-09-04 10:10:00,13.43,13.45,13.41,13.45,211200.0,11.0167,11.0331,11.0003,11.0331,211200.0
2009-09-04 10:20:00,13.45,13.49,13.45,13.47,248000.0,11.0331,11.0659,11.0331,11.0495,248000.0
2009-09-04 10:30:00,13.47,13.47,13.4,13.4,444400.0,11.0495,11.0495,10.9921,10.9921,444400.0
2009-09-04 10:40:00,13.4,13.42,13.39,13.4,300400.0,10.9921,11.0085,10.9839,10.9921,300400.0
2009-09-04 10:50:00,13.4,13.42,13.38,13.42,325600.0,10.9921,11.0085,10.9757,11.0085,325600.0
2009-09-04 11:00:00,13.42,13.42,13.4,13.41,310400.0,11.0085,11.0085,10.9921,11.0003,310400.0
2009-09-04 11:10:00,13.41,13.43,13.4,13.41,208000.0,11.0003,11.0167,10.9921,11.0003,208000.0
2009-09-04 11:20:00,13.41,13.42,13.39,13.4,171200.0,11.0003,11.0085,10.9839,10.9921,171200.0
2009-09-04 11:30:00,13.4,13.41,13.37,13.39,322800.0,10.9921,11.0003,10.9675,10.9839,322800.0
2009-09-04 11:40:00,13.38,13.43,13.38,13.43,157600.0,10.9757,11.0167,10.9757,11.0167,157600.0
2009-09-04 11:50:00,13.43,13.43,13.41,13.42,212400.0,11.0167,11.0167,11.0003,11.0085,212400.0
2009-09-04 12:00:00,13.43,13.47,13.42,13.46,320800.0,11.0167,11.0495,11.0085,11.0413,320800.0
2009-09-04 12:10:00,13.46,13.47,13.45,13.47,120800.0,11.0413,11.0495,11.0331,11.0495,120800.0
2009-09-04 12:20:00,13.47,13.51,13.47,13.51,214400.0,11.0495,11.0823,11.0495,11.0823,214400.0
2009-09-04 12:30:00,13.51,13.53,13.51,13.52,179600.0,11.0823,11.0987,11.0823,11.0905,179600.0
2009-09-04 12:40:00,13.52,13.54,13.52,13.54,74400.0,11.0905,11.1069,11.0905,11.1069,74400.0
2009-09-04 12:50:00,13.54,13.55,13.53,13.55,104400.0,11.1069,11.1152,11.0987,11.1152,104400.0
2009-09-04 13:00:00,13.54,13.56,13.54,13.55,110800.0,11.1069,11.1234,11.1069,11.1152,110800.0
2009-09-04 13:10:00,13.56,13.58,13.55,13.58,98800.0,11.1234,11.1398,11.1152,11.1398,98800.0
2009-09-04 13:20:00,13.58,13.6,13.58,13.59,104400.0,11.1398,11.1562,11.1398,11.148,104400.0
2009-09-04 13:30:00,13.59,13.6,13.56,13.56,131600.0,11.148,11.1562,11.1234,11.1234,131600.0
2009-09-04 13:40:00,13.56,13.57,13.56,13.56,156400.0,11.1234,11.1316,11.1234,11.1234,156400.0
2009-09-04 13:50:00,13.56,13.58,13.56,13.56,74400.0,11.1234,11.1398,11.1234,11.1234,74400.0
2009-09-04 14:00:00,13.56,13.57,13.53,13.53,157200.0,11.1234,11.1316,11.0987,11.0987,157200.0
2009-09-04 14:10:00,13.53,13.54,13.52,13.53,60800.0,11.0987,11.1069,11.0905,11.0987,60800.0
2009-09-04 14:20:00,13.53,13.54,13.49,13.49,40400.0,11.0987,11.1069,11.0659,11.0659,40400.0
2009-09-04 14:30:00,13.49,13.51,13.49,13.49,202000.0,11.0659,11.0823,11.0659,11.0659,202000.0
2009-09-04 14:40:00,13.49,13.5,13.48,13.49,204400.0,11.0659,11.0741,11.0577,11.0659,204400.0
2009-09-04 14:50:00,13.49,13.5,13.47,13.49,137200.0,11.0659,11.0741,11.0495,11.0659,137200.0
2009-09-04 15:00:00,13.49,13.5,13.47,13.47,272800.0,11.0659,11.0741,11.0495,11.0495,272800.0
2009-09-04 15:10:00,13.47,13.5,13.47,13.49,104000.0,11.0495,11.0741,11.0495,11.0659,104000.0
2009-09-04 15:20:00,13.49,13.53,13.49,13.52,145600.0,11.0659,11.0987,11.0659,11.0905,145600.0
2009-09-04 15:30:00,13.52,13.53,13.5,13.52,206400.0,11.0905,11.0987,11.0741,11.0905,206400.0
2009-09-04 15:40:00,13.52,13.55,13.51,13.55,531200.0,11.0905,11.1152,11.0823,11.1152,531200.0
2009-09-04 15:50:00,13.55,13.56,13.54,13.56,780400.0,11.1152,11.1234,11.1069,11.1234,780400.0
2009-09-08 09:30:00,13.66,13.76,13.58,13.7,471200.0,11.2054,11.2874,11.1398,11.2382,471200.0
2009-09-08 09:40:00,13.7,13.71,13.62,13.62,291600.0,11.2382,11.2464,11.1726,11.1726,291600.0
2009-09-08 09:50:00,13.62,13.66,13.56,13.6,614800.0,11.1726,11.2054,11.1234,11.1562,614800.0
2009-09-08 10:00:00,13.6,13.61,13.55,13.59,269600.0,11.1562,11.1644,11.1152,11.148,269600.0
2009-09-08 10:10:00,13.6,13.65,13.59,13.62,317200.0,11.1562,11.1972,11.148,11.1726,317200.0
2009-09-08 10:20:00,13.63,13.66,13.61,13.65,245600.0,11.1808,11.2054,11.1644,11.1972,245600.0
2009-09-08 10:30:00,13.67,13.7,13.66,13.68,236000.0,11.2136,11.2382,11.2054,11.2218,236000.0
2009-09-08 10:40:00,13.68,13.69,13.65,13.68,206800.0,11.2218,11.23,11.1972,11.2218,206800.0
2009-09-08 10:50:00,13.68,13.72,13.68,13.7,207200.0,11.2218,11.2546,11.2218,11.2382,207200.0
2009-09-08 11:00:00,13.7,13.7,13.67,13.68,202400.0,11.2382,11.2382,11.2136,11.2218,202400.0
2009-09-08 11:10:00,13.68,13.68,13.65,13.65,152000.0,11.2218,11.2218,11.1972,11.1972,152000.0
2009-09-08 11:20:00,13.66,13.71,13.65,13.65,146800.0,11.2054,11.2464,11.1972,11.1972,146800.0
2009-09-08 11:30:00,13.65,13.65,13.62,13.64,134000.0,11.1972,11.1972,11.1726,11.189,134000.0
2009-09-08 11:40:00,13.64,13.65,13.62,13.63,153200.0,11.189,11.1972,11.1726,11.1808,153200.0
2009-09-08 11:50:00,13.63,13.66,13.63,13.66,166800.0,11.1808,11.2054,11.1808,11.2054,166800.0
2009-09-08 12:00:00,13.66,13.67,13.65,13.67,147600.0,11.2054,11.2136,11.1972,11.2136,147600.0
2009-09-08 12:10:00,13.67,13.68,13.66,13.68,70400.0,11.2136,11.2218,11.2054,11.2218,70400.0
2009-09-08 12:20:00,13.68,13.68,13.64,13.65,90000.0,11.2218,11.2218,11.189,11.1972,90000.0
2009-09-08 12:30:00,13.65,13.67,13.65,13.67,70400.0,11.1972,11.2136,11.1972,11.2136,70400.0
2009-09-08 12:40:00,13.67,13.69,13.64,13.65,68400.0,11.2136,11.23,11.189,11.1972,68400.0
2009-09-08 12:50:00,13.64,13.64,13.63,13.63,219200.0,11.189,11.189,11.1808,11.1808,219200.0
2009-09-08 13:00:00,13.63,13.65,13.62,13.65,143200.0,11.1808,11.1972,11.1726,11.1972,143200.0
2009-09-08 13:10:00,13.64,13.65,13.61,13.63,158800.0,11.189,11.1972,11.1644,11.1808,158800.0
2009-09-08 13:20:00,13.63,13.64,13.63,13.64,82400.0,11.1808,11.189,11.1808,11.189,82400.0
2009-09-08 13:30:00,13.64,13.65,13.63,13.65,182000.0,11.189,11.1972,11.1808,11.1972,182000.0
2009-09-08 13:40:00,13.65,13.67,13.64,13.65,118400.0,11.1972,11.2136,11.189,11.1972,118400.0
2009-09-08 13:50:00,13.65,13.66,13.64,13.66,360400.0,11.1972,11.2054,11.189,11.2054,360400.0
2009-09-08 14:00:00,13.66,13.69,13.64,13.69,112000.0,11.2054,11.23,11.189,11.23,112000.0
2009-09-08 14:10:00,13.68,13.71,13.67,13.7,595200.0,11.2218,11.2464,11.2136,11.2382,595200.0
2009-09-08 14:20:00,13.7,13.71,13.69,13.7,206000.0,11.2382,11.2464,11.23,11.2382,206000.0
2009-09-08 14:30:00,13.7,13.72,13.7,13.72,293200.0,11.2382,11.2546,11.2382,11.2546,293200.0
2009-09-08 14:40:00,13.72,13.76,13.72,13.75,303600.0,11.2546,11.2874,11.2546,11.2792,303600.0
2009-09-08 14:50:00,13.75,13.77,13.74,13.76,204800.0,11.2792,11.2956,11.271,11.2874,204800.0
2009-09-08 15:00:00,13.76,13.76,13.7,13.7,206800.0,11.2874,11.2874,11.2382,11.2382,206800.0
2009-09-08 15:10:00,13.7,13.72,13.7,13.72,233200.0,11.2382,11.2546,11.2382,11.2546,233200.0
2009-09-08 15:20:00,13.72,13.76,13.71,13.76,280000.0,11.2546,11.2874,11.2464,11.2874,280000.0
2009-09-08 15:30:00,13.76,13.78,13.75,13.77,347600.0,11.2874,11.3038,11.2792,11.2956,347600.0
2009-09-08 15:40:00,13.77,13.8,13.76,13.8,971200.0,11.2956,11.3202,11.2874,11.3202,971200.0
2009-09-08 15:50:00,13.8,13.81,13.8,13.81,777200.0,11.3202,11.3284,11.3202,11.3284,777200.0
2009-09-09 09:30:00,13.73,13.76,13.63,13.73,2486400.0,11.2628,11.2874,11.1808,11.2628,2486400.0
2009-09-09 09:40:00,13.73,13.81,13.72,13.81,369600.0,11.2628,11.3284,11.2546,11.3284,369600.0
2009-09-09 09:50:00,13.81,13.82,13.78,13.78,268400.0,11.3284,11.3366,11.3038,11.3038,268400.0
2009-09-09 10:00:00,13.78,13.81,13.77,13.8,352400.0,11.3038,11.3284,11.2956,11.3202,352400.0
2009-09-09 10:10:00,13.8,13.85,13.79,13.84,333600.0,11.3202,11.3612,11.312,11.353,333600.0
2009-09-09 10:20:00,13.83,13.84,13.8,13.81,316400.0,11.3448,11.353,11.3202,11.3284,316400.0
2009-09-09 10:30:00,13.81,13.81,13.74,13.76,1776400.0,11.3284,11.3284,11.271,11.2874,1776400.0
2009-09-09 10:40:00,13.75,13.76,13.73,13.75,542000.0,11.2792,11.2874,11.2628,11.2792,542000.0
2009-09-09 10:50:00,13.74,13.75,13.72,13.72,211200.0,11.271,11.2792,11.2546,11.2546,211200.0
2009-09-09 11:00:00,13.72,13.74,13.7,13.72,258000.0,11.2546,11.271,11.2382,11.2546,258000.0
2009-09-09 11:10:00,13.72,13.72,13.71,13.72,332800.0,11.2546,11.2546,11.2464,11.2546,332800.0
2009-09-09 11:20:00,13.72,13.76,13.72,13.75,646400.0,11.2546,11.2874,11.2546,11.2792,646400.0
2009-09-09 11:30:00,13.75,13.8,13.75,13.79,708000.0,11.2792,11.3202,11.2792,11.312,708000.0
2009-09-09 11:40:00,13.79,13.8,13.77,13.78,210800.0,11.312,11.3202,11.2956,11.3038,210800.0
2009-09-09 11:50:00,13.78,13.8,13.78,13.79,262800.0,11.3038,11.3202,11.3038,11.312,262800.0
2009-09-09 12:00:00,13.79,13.8,13.79,13.79,300000.0,11.312,11.3202,11.312,11.312,300000.0
2009-09-09 12:10:00,13.79,13.8,13.78,13.79,149600.0,11.312,11.3202,11.3038,11.312,149600.0
2009-09-09 12:20:00,13.79,13.79,13.78,13.78,192800.0,11.312,11.312,11.3038,11.3038,192800.0
2009-09-09 12:30:00,13.78,13.81,13.78,13.81,159200.0,11.3038,11.3284,11.3038,11.3284,159200.0
2009-09-09 12:40:00,13.81,13.81,13.79,13.81,187600.0,11.3284,11.3284,11.312,11.3284,187600.0
2009-09-09 12:50:00,13.81,13.82,13.79,13.8,240400.0,11.3284,11.3366,11.312,11.3202,240400.0
2009-09-09 13:00:00,13.8,13.8,13.78,13.78,384800.0,11.3202,11.3202,11.3038,11.3038,384800.0
2009-09-09 13:10:00,13.78,13.79,13.77,13.79,293600.0,11.3038,11.312,11.2956,11.312,293600.0
2009-09-09 13:20:00,13.79,13.81,13.78,13.8,454800.0,11.312,11.3284,11.3038,11.3202,454800.0
2009-09-09 13:30:00,13.8,13.82,13.79,13.81,87200.0,11.3202,11.3366,11.312,11.3284,87200.0
2009-09-09 13:40:00,13.81,13.83,13.81,13.82,66000.0,11.3284,11.3448,11.3284,11.3366,66000.0
2009-09-09 13:50:00,13.82,13.85,13.81,13.85,150400.0,11.3366,11.3612,11.3284,11.3612,150400.0
2009-09-09 14:00:00,13.85,13.86,13.83,13.85,231600.0,11.3612,11.3694,11.3448,11.3612,231600.0
2009-09-09 14:10:00,13.85,13.85,13.81,13.84,197200.0,11.3612,11.3612,11.3284,11.353,197200.0
2009-09-09 14:20:00,13.83,13.84,13.8,13.84,149600.0,11.3448,11.353,11.3202,11.353,149600.0
2009-09-09 14:30:00,13.84,13.86,13.84,13.86,155600.0,11.353,11.3694,11.353,11.3694,155600.0
2009-09-09 14:40:00,13.85,13.87,13.84,13.84,206400.0,11.3612,11.3776,11.353,11.353,206400.0
2009-09-09 14:50:00,13.84,13.85,13.81,13.82,307600.0,11.353,11.3612,11.3284,11.3366,307600.0
2009-09-09 15:00:00,13.82,13.85,13.82,13.85,252400.0,11.3366,11.3612,11.3366,11.3612,252400.0
2009-09-09 15:10:00,13.84,13.86,13.84,13.85,171600.0,11.353,11.3694,11.353,11.3612,171600.0
2009-09-09 15:20:00,13.85,13.86,13.84,13.86,282800.0,11.3612,11.3694,11.353,11.3694,282800.0
2009-09-09 15:30:00,13.86,13.87,13.83,13.83,413200.0,11.3694,11.3776,11.3448,11.3448,413200.0
2009-09-09 15:40:00,13.84,13.86,13.84,13.85,629600.0,11.353,11.3694,11.353,11.3612,629600.0
2009-09-09 15:50:00,13.85,13.85,13.81,13.85,936800.0,11.3612,11.3612,11.3284,11.3612,936800.0
2009-09-10 09:30:00,13.84,13.87,13.76,13.81,443600.0,11.353,11.3776,11.2874,11.3284,443600.0
2009-09-10 09:40:00,13.8,13.81,13.74,13.76,312000.0,11.3202,11.3284,11.271,11.2874,312000.0
2009-09-10 09:50:00,13.75,13.77,13.73,13.75,669600.0,11.2792,11.2956,11.2628,11.2792,669600.0
2009-09-10 10:00:00,13.75,13.77,13.72,13.72,433600.0,11.2792,11.2956,11.2546,11.2546,433600.0
2009-09-10 10:10:00,13.72,13.75,13.72,13.75,628000.0,11.2546,11.2792,11.2546,11.2792,628000.0
2009-09-10 10:20:00,13.75,13.76,13.74,13.75,431600.0,11.2792,11.2874,11.271,11.2792,431600.0
2009-09-10 10:30:00,13.75,13.81,13.75,13.8,369200.0,11.2792,11.3284,11.2792,11.3202,369200.0
2009-09-10 10:40:00,13.8,13.81,13.78,13.8,463200.0,11.3202,11.3284,11.3038,11.3202,463200.0
2009-09-10 10:50:00,13.8,13.81,13.77,13.77,555200.0,11.3202,11.3284,11.2956,11.2956,555200.0
2009-09-10 11:00:00,13.77,13.8,13.74,13.79,291200.0,11.2956,11.3202,11.271,11.312,291200.0
2009-09-10 11:10:00,13.79,13.81,13.79,13.79,298800.0,11.312,11.3284,11.312,11.312,298800.0
2009-09-10 11:20:00,13.8,13.81,13.75,13.75,403600.0,11.3202,11.3284,11.2792,11.2792,403600.0
2009-09-10 11:30:00,13.75,13.8,13.75,13.8,192400.0,11.2792,11.3202,11.2792,11.3202,192400.0
2009-09-10 11:40:00,13.8,13.81,13.77,13.81,251200.0,11.3202,11.3284,11.2956,11.3284,251200.0
2009-09-10 11:50:00,13.81,13.82,13.77,13.79,549200.0,11.3284,11.3366,11.2956,11.312,549200.0
2009-09-10 12:00:00,13.79,13.79,13.77,13.78,168000.0,11.312,11.312,11.2956,11.3038,168000.0
2009-09-10 12:10:00,13.78,13.8,13.78,13.8,140800.0,11.3038,11.3202,11.3038,11.3202,140800.0
2009-09-10 12:20:00,13.8,13.8,13.79,13.79,115600.0,11.3202,11.3202,11.312,11.312,115600.0
2009-09-10 12:30:00,13.79,13.83,13.79,13.83,345200.0,11.312,11.3448,11.312,11.3448,345200.0
2009-09-10 12:40:00,13.82,13.84,13.81,13.81,367600.0,11.3366,11.353,11.3284,11.3284,367600.0
2009-09-10 12:50:00,13.81,13.82,13.8,13.8,293200.0,11.3284,11.3366,11.3202,11.3202,293200.0
2009-09-10 13:00:00,13.8,13.82,13.78,13.8,246000.0,11.3202,11.3366,11.3038,11.3202,246000.0
2009-09-10 13:10:00,13.81,13.81,13.79,13.8,195200.0,11.3284,11.3284,11.312,11.3202,195200.0
2009-09-10 13:20:00,13.79,13.83,13.79,13.81,214800.0,11.312,11.3448,11.312,11.3284,214800.0
2009-09-10 13:30:00,13.81,13.83,13.8,13.82,493200.0,11.3284,11.3448,11.3202,11.3366,493200.0
2009-09-10 13:40:00,13.83,13.86,13.81,13.86,454000.0,11.3448,11.3694,11.3284,11.3694,454000.0
2009-09-10 13:50:00,13.86,13.89,13.85,13.88,231600.0,11.3694,11.3941,11.3612,11.3859,231600.0
2009-09-10 14:00:00,13.88,13.89,13.88,13.89,305200.0,11.3859,11.3941,11.3859,11.3941,305200.0
2009-09-10 14:10:00,13.89,13.91,13.88,13.91,296000.0,11.3941,11.4105,11.3859,11.4105,296000.0
2009-09-10 14:20:00,13.9,13.95,13.9,13.93,701200.0,11.4023,11.4433,11.4023,11.4269,701200.0
2009-09-10 14:30:00,13.93,13.95,13.92,13.93,368000.0,11.4269,11.4433,11.4187,11.4269,368000.0
2009-09-10 14:40:00,13.93,13.95,13.91,13.93,226000.0,11.4269,11.4433,11.4105,11.4269,226000.0
2009-09-10 14:50:00,13.92,13.94,13.92,13.94,194000.0,11.4187,11.4351,11.4187,11.4351,194000.0
2009-09-10 15:00:00,13.94,13.94,13.86,13.86,339200.0,11.4351,11.4351,11.3694,11.3694,339200.0
2009-09-10 15:10:00,13.86,13.87,13.85,13.85,297200.0,11.3694,11.3776,11.3612,11.3612,297200.0
2009-09-10 15:20:00,13.85,13.87,13.84,13.87,318800.0,11.3612,11.3776,11.353,11.3776,318800.0
2009-09-10 15:30:00,13.87,13.88,13.85,13.86,494800.0,11.3776,11.3859,11.3612,11.3694,494800.0
2009-09-10 15:40:00,13.86,13.86,13.83,13.85,1593200.0,11.3694,11.3694,11.3448,11.3612,1593200.0
2009-09-10 15:50:00,13.85,13.87,13.83,13.86,1508400.0,11.3612,11.3776,11.3448,11.3694,1508400.0
2009-09-11 09:30:00,13.89,13.97,13.69,13.79,1192800.0,11.3941,11.4597,11.23,11.312,1192800.0
2009-09-11 09:40:00,13.78,13.81,13.73,13.76,916800.0,11.3038,11.3284,11.2628,11.2874,916800.0
2009-09-11 09:50:00,13.76,13.81,13.74,13.77,901200.0,11.2874,11.3284,11.271,11.2956,901200.0
2009-09-11 10:00:00,13.78,13.8,13.76,13.77,566800.0,11.3038,11.3202,11.2874,11.2956,566800.0
2009-09-11 10:10:00,13.77,13.79,13.75,13.76,278800.0,11.2956,11.312,11.2792,11.2874,278800.0
2009-09-11 10:20:00,13.76,13.78,13.75,13.77,509200.0,11.2874,11.3038,11.2792,11.2956,509200.0
2009-09-11 10:30:00,13.77,13.8,13.76,13.78,687200.0,11.2956,11.3202,11.2874,11.3038,687200.0
2009-09-11 10:40:00,13.78,13.78,13.77,13.77,277600.0,11.3038,11.3038,11.2956,11.2956,277600.0
2009-09-11 10:50:00,13.78,13.79,13.77,13.78,232800.0,11.3038,11.312,11.2956,11.3038,232800.0
2009-09-11 11:00:00,13.78,13.78,13.75,13.76,442000.0,11.3038,11.3038,11.2792,11.2874,442000.0
2009-09-11 11:10:00,13.76,13.78,13.76,13.78,187200.0,11.2874,11.3038,11.2874,11.3038,187200.0
2009-09-11 11:20:00,13.78,13.78,13.76,13.77,255600.0,11.3038,11.3038,11.2874,11.2956,255600.0
2009-09-11 11:30:00,13.77,13.78,13.76,13.77,201200.0,11.2956,11.3038,11.2874,11.2956,201200.0
2009-09-11 11:40:00,13.76,13.77,13.75,13.76,154000.0,11.2874,11.2956,11.2792,11.2874,154000.0
2009-09-11 11:50:00,13.76,13.77,13.76,13.77,183600.0,11.2874,11.2956,11.2874,11.2956,183600.0
2009-09-11 12:00:00,13.77,13.77,13.76,13.76,164000.0,11.2956,11.2956,11.2874,11.2874,164000.0
2009-09-11 12:10:00,13.76,13.78,13.76,13.77,145200.0,11.2874,11.3038,11.2874,11.2956,145200.0
2009-09-11 12:20:00,13.77,13.78,13.76,13.76,578400.0,11.2956,11.3038,11.2874,11.2874,578400.0
2009-09-11 12:30:00,13.76,13.77,13.75,13.76,158800.0,11.2874,11.2956,11.2792,11.2874,158800.0
2009-09-11 12:40:00,13.76,13.76,13.74,13.75,207600.0,11.2874,11.2874,11.271,11.2792,207600.0
2009-09-11 12:50:00,13.75,13.77,13.74,13.77,148000.0,11.2792,11.2956,11.271,11.2956,148000.0
2009-09-11 13:00:00,13.76,13.77,13.75,13.77,96000.0,11.2874,11.2956,11.2792,11.2956,96000.0
2009-09-11 13:10:00,13.77,13.78,13.76,13.76,187200.0,11.2956,11.3038,11.2874,11.2874,187200.0
2009-09-11 13:20:00,13.76,13.77,13.74,13.74,202800.0,11.2874,11.2956,11.271,11.271,202800.0
2009-09-11 13:30:00,13.74,13.76,13.74,13.76,108000.0,11.271,11.2874,11.271,11.2874,108000.0
2009-09-11 13:40:00,13.76,13.76,13.74,13.74,235600.0,11.2874,11.2874,11.271,11.271,235600.0
2009-09-11 13:50:00,13.74,13.76,13.74,13.75,250800.0,11.271,11.2874,11.271,11.2792,250800.0
2009-09-11 14:00:00,13.75,13.76,13.74,13.75,379200.0,11.2792,11.2874,11.271,11.2792,379200.0
2009-09-11 14:10:00,13.75,13.77,13.74,13.77,234000.0,11.2792,11.2956,11.271,11.2956,234000.0
2009-09-11 14:20:00,13.77,13.77,13.76,13.76,243600.0,11.2956,11.2956,11.2874,11.2874,243600.0
2009-09-11 14:30:00,13.76,13.77,13.76,13.76,220000.0,11.2874,11.2956,11.2874,11.2874,220000.0
2009-09-11 14:40:00,13.76,13.77,13.76,13.76,228800.0,11.2874,11.2956,11.2874,11.2874,228800.0
2009-09-11 14:50:00,13.76,13.77,13.74,13.75,264400.0,11.2874,11.2956,11.271,11.2792,264400.0
2009-09-11 15:00:00,13.75,13.75,13.74,13.75,226000.0,11.2792,11.2792,11.271,11.2792,226000.0
2009-09-11 15:10:00,13.75,13.77,13.75,13.77,302800.0,11.2792,11.2956,11.2792,11.2956,302800.0
2009-09-11 15:20:00,13.77,13.78,13.76,13.78,1179600.0,11.2956,11.3038,11.2874,11.3038,1179600.0
2009-09-11 15:30:00,13.78,13.78,13.77,13.78,537600.0,11.3038,11.3038,11.2956,11.3038,537600.0
2009-09-11 15:40:00,13.78,13.8,13.76,13.77,1390400.0,11.3038,11.3202,11.2874,11.2956,1390400.0
2009-09-11 15:50:00,13.77,13.78,13.74,13.75,1493600.0,11.2956,11.3038,11.271,11.2792,1493600.0
2009-09-14 09:30:00,13.62,13.62,13.38,13.51,1573600.0,11.1726,11.1726,10.9757,11.0823,1573600.0
2009-09-14 09:40:00,13.49,13.6,13.49,13.55,421600.0,11.0659,11.1562,11.0659,11.1152,421600.0
2009-09-14 09:50:00,13.54,13.61,13.53,13.61,286400.0,11.1069,11.1644,11.0987,11.1644,286400.0
2009-09-14 10:00:00,13.61,13.64,13.6,13.62,282800.0,11.1644,11.189,11.1562,11.1726,282800.0
2009-09-14 10:10:00,13.61,13.61,13.55,13.59,334800.0,11.1644,11.1644,11.1152,11.148,334800.0
2009-09-14 10:20:00,13.59,13.63,13.58,13.58,289600.0,11.148,11.1808,11.1398,11.1398,289600.0
2009-09-14 10:30:00,13.58,13.68,13.58,13.67,346800.0,11.1398,11.2218,11.1398,11.2136,346800.0
2009-09-14 10:40:00,13.67,13.69,13.64,13.67,440800.0,11.2136,11.23,11.189,11.2136,440800.0
2009-09-14 10:50:00,13.67,13.68,13.63,13.63,160800.0,11.2136,11.2218,11.1808,11.1808,160800.0
2009-09-14 11:00:00,13.63,13.7,13.63,13.69,202000.0,11.1808,11.2382,11.1808,11.23,202000.0
2009-09-14 11:10:00,13.69,13.74,13.68,13.74,135600.0,11.23,11.271,11.2218,11.271,135600.0
2009-09-14 11:20:00,13.74,13.75,13.7,13.71,245200.0,11.271,11.2792,11.2382,11.2464,245200.0
2009-09-14 11:30:00,13.72,13.76,13.7,13.71,270000.0,11.2546,11.2874,11.2382,11.2464,270000.0
2009-09-14 11:40:00,13.7,13.7,13.65,13.66,323200.0,11.2382,11.2382,11.1972,11.2054,323200.0
2009-09-14 11:50:00,13.66,13.67,13.63,13.64,339200.0,11.2054,11.2136,11.1808,11.189,339200.0
2009-09-14 12:00:00,13.64,13.68,13.64,13.68,271600.0,11.189,11.2218,11.189,11.2218,271600.0
2009-09-14 12:10:00,13.68,13.71,13.67,13.67,140000.0,11.2218,11.2464,11.2136,11.2136,140000.0
2009-09-14 12:20:00,13.67,13.71,13.65,13.71,235600.0,11.2136,11.2464,11.1972,11.2464,235600.0
2009-09-14 12:30:00,13.71,13.71,13.69,13.71,133600.0,11.2464,11.2464,11.23,11.2464,133600.0
2009-09-14 12:40:00,13.71,13.74,13.71,13.74,178400.0,11.2464,11.271,11.2464,11.271,178400.0
2009-09-14 12:50:00,13.74,13.74,13.71,13.72,187200.0,11.271,11.271,11.2464,11.2546,187200.0
2009-09-14 13:00:00,13.73,13.74,13.71,13.73,186800.0,11.2628,11.271,11.2464,11.2628,186800.0
2009-09-14 13:10:00,13.73,13.74,13.73,13.74,138800.0,11.2628,11.271,11.2628,11.271,138800.0
2009-09-14 13:20:00,13.74,13.75,13.72,13.74,232000.0,11.271,11.2792,11.2546,11.271,232000.0
2009-09-14 13:30:00,13.75,13.78,13.74,13.77,208800.0,11.2792,11.3038,11.271,11.2956,208800.0
2009-09-14 13:40:00,13.77,13.78,13.76,13.77,304800.0,11.2956,11.3038,11.2874,11.2956,304800.0
2009-09-14 13:50:00,13.77,13.79,13.74,13.78,394000.0,11.2956,11.312,11.271,11.3038,394000.0
2009-09-14 14:00:00,13.78,13.81,13.77,13.8,294400.0,11.3038,11.3284,11.2956,11.3202,294400.0
2009-09-14 14:10:00,13.8,13.8,13.77,13.78,204400.0,11.3202,11.3202,11.2956,11.3038,204400.0
2009-09-14 14:20:00,13.78,13.8,13.78,13.79,311200.0,11.3038,11.3202,11.3038,11.312,311200.0
2009-09-14 14:30:00,13.79,13.8,13.76,13.77,299600.0,11.312,11.3202,11.2874,11.2956,299600.0
2009-09-14 14:40:00,13.76,13.77,13.73,13.74,384800.0,11.2874,11.2956,11.2628,11.271,384800.0
2009-09-14 14:50:00,13.74,13.74,13.72,13.73,364000.0,11.271,11.271,11.2546,11.2628,364000.0
2009-09-14 15:00:00,13.73,13.75,13.72,13.74,438400.0,11.2628,11.2792,11.2546,11.271,438400.0
2009-09-14 15:10:00,13.74,13.74,13.72,13.73,157600.0,11.271,11.271,11.2546,11.2628,157600.0
2009-09-14 15:20:00,13.73,13.73,13.7,13.7,497600.0,11.2628,11.2628,11.2382,11.2382,497600.0
2009-09-14 15:30:00,13.7,13.74,13.7,13.74,429200.0,11.2382,11.271,11.2382,11.271,429200.0
2009-09-14 15:40:00,13.74,13.75,13.71,13.72,849600.0,11.271,11.2792,11.2464,11.2546,849600.0
2009-09-14 15:50:00,13.72,13.74,13.72,13.73,1190000.0,11.2546,11.271,11.2546,11.2628,1190000.0
2009-09-15 09:30:00,13.69,13.75,13.65,13.73,546000.0,11.23,11.2792,11.1972,11.2628,546000.0
2009-09-15 09:40:00,13.73,13.74,13.69,13.69,347600.0,11.2628,11.271,11.23,11.23,347600.0
2009-09-15 09:50:00,13.69,13.69,13.61,13.64,321200.0,11.23,11.23,11.1644,11.189,321200.0
2009-09-15 10:00:00,13.64,13.65,13.56,13.63,454400.0,11.189,11.1972,11.1234,11.1808,454400.0
2009-09-15 10:10:00,13.63,13.63,13.55,13.56,212800.0,11.1808,11.1808,11.1152,11.1234,212800.0
2009-09-15 10:20:00,13.56,13.56,13.49,13.54,1163600.0,11.1234,11.1234,11.0659,11.1069,1163600.0
2009-09-15 10:30:00,13.54,13.61,13.54,13.6,334800.0,11.1069,11.1644,11.1069,11.1562,334800.0
2009-09-15 10:40:00,13.6,13.63,13.6,13.62,185600.0,11.1562,11.1808,11.1562,11.1726,185600.0
2009-09-15 10:50:00,13.62,13.63,13.58,13.58,302400.0,11.1726,11.1808,11.1398,11.1398,302400.0
2009-09-15 11:00:00,13.58,13.59,13.54,13.58,390800.0,11.1398,11.148,11.1069,11.1398,390800.0
2009-09-15 11:10:00,13.58,13.58,13.53,13.55,214400.0,11.1398,11.1398,11.0987,11.1152,214400.0
2009-09-15 11:20:00,13.54,13.58,13.53,13.53,388800.0,11.1069,11.1398,11.0987,11.0987,388800.0
2009-09-15 11:30:00,13.53,13.58,13.53,13.58,119600.0,11.0987,11.1398,11.0987,11.1398,119600.0
2009-09-15 11:40:00,13.57,13.61,13.57,13.6,136400.0,11.1316,11.1644,11.1316,11.1562,136400.0
2009-09-15 11:50:00,13.6,13.63,13.6,13.61,187600.0,11.1562,11.1808,11.1562,11.1644,187600.0
2009-09-15 12:00:00,13.61,13.61,13.56,13.59,134400.0,11.1644,11.1644,11.1234,11.148,134400.0
2009-09-15 12:10:00,13.58,13.59,13.56,13.57,162800.0,11.1398,11.148,11.1234,11.1316,162800.0
2009-09-15 12:20:00,13.57,13.58,13.56,13.58,143600.0,11.1316,11.1398,11.1234,11.1398,143600.0
2009-09-15 12:30:00,13.57,13.61,13.57,13.6,211200.0,11.1316,11.1644,11.1316,11.1562,211200.0
2009-09-15 12:40:00,13.6,13.62,13.6,13.62,141200.0,11.1562,11.1726,11.1562,11.1726,141200.0
2009-09-15 12:50:00,13.61,13.64,13.61,13.63,1400800.0,11.1644,11.189,11.1644,11.1808,1400800.0
2009-09-15 13:00:00,13.64,13.66,13.63,13.66,173200.0,11.189,11.2054,11.1808,11.2054,173200.0
2009-09-15 13:10:00,13.66,13.69,13.65,13.68,504000.0,11.2054,11.23,11.1972,11.2218,504000.0
2009-09-15 13:20:00,13.68,13.69,13.63,13.63,329600.0,11.2218,11.23,11.1808,11.1808,329600.0
2009-09-15 13:30:00,13.63,13.65,13.61,13.64,251200.0,11.1808,11.1972,11.1644,11.189,251200.0
2009-09-15 13:40:00,13.64,13.64,13.61,13.63,364800.0,11.189,11.189,11.1644,11.1808,364800.0
2009-09-15 13:50:00,13.63,13.66,13.62,13.65,216000.0,11.1808,11.2054,11.1726,11.1972,216000.0
2009-09-15 14:00:00,13.65,13.66,13.62,13.65,156800.0,11.1972,11.2054,11.1726,11.1972,156800.0
2009-09-15 14:10:00,13.64,13.65,13.62,13.63,177600.0,11.189,11.1972,11.1726,11.1808,177600.0
2009-09-15 14:20:00,13.63,13.66,13.63,13.66,227200.0,11.1808,11.2054,11.1808,11.2054,227200.0
2009-09-15 14:30:00,13.65,13.65,13.63,13.64,214800.0,11.1972,11.1972,11.1808,11.189,214800.0
2009-09-15 14:40:00,13.63,13.65,13.62,13.63,264400.0,11.1808,11.1972,11.1726,11.1808,264400.0
2009-09-15 14:50:00,13.63,13.65,13.63,13.64,224800.0,11.1808,11.1972,11.1808,11.189,224800.0
2009-09-15 15:00:00,13.64,13.65,13.64,13.64,202400.0,11.189,11.1972,11.189,11.189,202400.0
2009-09-15 15:10:00,13.64,13.67,13.64,13.65,294800.0,11.189,11.2136,11.189,11.1972,294800.0
2009-09-15 15:20:00,13.65,13.69,13.65,13.68,324800.0,11.1972,11.23,11.1972,11.2218,324800.0
2009-09-15 15:30:00,13.68,13.69,13.66,13.66,375600.0,11.2218,11.23,11.2054,11.2054,375600.0
2009-09-15 15:40:00,13.66,13.69,13.63,13.68,720000.0,11.2054,11.23,11.1808,11.2218,720000.0
2009-09-15 15:50:00,13.68,13.69,13.66,13.67,942000.0,11.2218,11.23,11.2054,11.2136,942000.0
2009-09-16 09:30:00,13.69,13.74,13.6,13.72,778000.0,11.23,11.271,11.1562,11.2546,778000.0
2009-09-16 09:40:00,13.72,13.73,13.64,13.66,916800.0,11.2546,11.2628,11.189,11.2054,916800.0
2009-09-16 09:50:00,13.67,13.73,13.65,13.73,589600.0,11.2136,11.2628,11.1972,11.2628,589600.0
2009-09-16 10:00:00,13.73,13.75,13.69,13.71,796400.0,11.2628,11.2792,11.23,11.2464,796400.0
2009-09-16 10:10:00,13.71,13.76,13.69,13.75,578400.0,11.2464,11.2874,11.23,11.2792,578400.0
2009-09-16 10:20:00,13.75,13.77,13.73,13.77,421600.0,11.2792,11.2956,11.2628,11.2956,421600.0
2009-09-16 10:30:00,13.77,13.78,13.74,13.78,218400.0,11.2956,11.3038,11.271,11.3038,218400.0
2009-09-16 10:40:00,13.78,13.87,13.77,13.87,514800.0,11.3038,11.3776,11.2956,11.3776,514800.0
2009-09-16 10:50:00,13.87,13.94,13.86,13.91,407600.0,11.3776,11.4351,11.3694,11.4105,407600.0
2009-09-16 11:00:00,13.91,13.97,13.9,13.97,562000.0,11.4105,11.4597,11.4023,11.4597,562000.0
2009-09-16 11:10:00,13.97,13.99,13.91,13.96,755200.0,11.4597,11.4761,11.4105,11.4515,755200.0
2009-09-16 11:20:00,13.96,13.98,13.95,13.98,375600.0,11.4515,11.4679,11.4433,11.4679,375600.0
2009-09-16 11:30:00,13.98,14.07,13.98,14.06,882000.0,11.4679,11.5417,11.4679,11.5335,882000.0
2009-09-16 11:40:00,14.07,14.15,14.06,14.11,788400.0,11.5417,11.6073,11.5335,11.5745,788400.0
2009-09-16 11:50:00,14.11,14.17,14.09,14.13,532400.0,11.5745,11.6237,11.5581,11.5909,532400.0
2009-09-16 12:00:00,14.13,14.17,14.1,14.15,358000.0,11.5909,11.6237,11.5663,11.6073,358000.0
2009-09-16 12:10:00,14.15,14.2,14.15,14.19,414400.0,11.6073,11.6483,11.6073,11.6401,414400.0
2009-09-16 12:20:00,14.19,14.19,14.15,14.18,384400.0,11.6401,11.6401,11.6073,11.6319,384400.0
2009-09-16 12:30:00,14.18,14.22,14.18,14.22,238400.0,11.6319,11.6648,11.6319,11.6648,238400.0
2009-09-16 12:40:00,14.22,14.22,14.18,14.21,292400.0,11.6648,11.6648,11.6319,11.6566,292400.0
2009-09-16 12:50:00,14.21,14.21,14.13,14.13,238000.0,11.6566,11.6566,11.5909,11.5909,238000.0
2009-09-16 13:00:00,14.13,14.16,14.13,14.15,234400.0,11.5909,11.6155,11.5909,11.6073,234400.0
2009-09-16 13:10:00,14.14,14.2,14.14,14.2,494800.0,11.5991,11.6483,11.5991,11.6483,494800.0
2009-09-16 13:20:00,14.2,14.22,14.2,14.21,224000.0,11.6483,11.6648,11.6483,11.6566,224000.0
2009-09-16 13:30:00,14.22,14.27,14.21,14.26,538800.0,11.6648,11.7058,11.6566,11.6976,538800.0
2009-09-16 13:40:00,14.25,14.27,14.24,14.26,346400.0,11.6894,11.7058,11.6812,11.6976,346400.0
2009-09-16 13:50:00,14.26,14.27,14.23,14.23,250800.0,11.6976,11.7058,11.673,11.673,250800.0
2009-09-16 14:00:00,14.23,14.36,14.23,14.35,1217600.0,11.673,11.7796,11.673,11.7714,1217600.0
2009-09-16 14:10:00,14.35,14.36,14.31,14.34,502400.0,11.7714,11.7796,11.7386,11.7632,502400.0
2009-09-16 14:20:00,14.33,14.34,14.26,14.27,473600.0,11.755,11.7632,11.6976,11.7058,473600.0
2009-09-16 14:30:00,14.27,14.3,14.23,14.26,732800.0,11.7058,11.7304,11.673,11.6976,732800.0
2009-09-16 14:40:00,14.26,14.27,14.21,14.26,394000.0,11.6976,11.7058,11.6566,11.6976,394000.0
2009-09-16 14:50:00,14.26,14.31,14.24,14.28,532000.0,11.6976,11.7386,11.6812,11.714,532000.0
2009-09-16 15:00:00,14.28,14.3,14.26,14.3,730800.0,11.714,11.7304,11.6976,11.7304,730800.0
2009-09-16 15:10:00,14.3,14.32,14.29,14.31,705600.0,11.7304,11.7468,11.7222,11.7386,705600.0
2009-09-16 15:20:00,14.31,14.34,14.31,14.32,919200.0,11.7386,11.7632,11.7386,11.7468,919200.0
2009-09-16 15:30:00,14.32,14.32,14.28,14.31,885200.0,11.7468,11.7468,11.714,11.7386,885200.0
2009-09-16 15:40:00,14.31,14.35,14.3,14.32,920400.0,11.7386,11.7714,11.7304,11.7468,920400.0
2009-09-16 15:50:00,14.32,14.33,14.29,14.3,1475600.0,11.7468,11.755,11.7222,11.7304,1475600.0
2009-09-17 09:30:00,14.25,14.5,14.22,14.49,856800.0,11.6894,11.8944,11.6648,11.8862,856800.0
2009-09-17 09:40:00,14.49,14.66,14.47,14.61,1267600.0,11.8862,12.0257,11.8698,11.9847,1267600.0
2009-09-17 09:50:00,14.61,14.7,14.57,14.58,615600.0,11.9847,12.0585,11.9519,11.9601,615600.0
2009-09-17 10:00:00,14.58,14.63,14.5,14.52,467200.0,11.9601,12.0011,11.8944,11.9108,467200.0
2009-09-17 10:10:00,14.52,14.57,14.48,14.49,419600.0,11.9108,11.9519,11.878,11.8862,419600.0
2009-09-17 10:20:00,14.48,14.52,14.43,14.46,377600.0,11.878,11.9108,11.837,11.8616,377600.0
2009-09-17 10:30:00,14.46,14.53,14.45,14.5,291600.0,11.8616,11.9191,11.8534,11.8944,291600.0
2009-09-17 10:40:00,14.51,14.52,14.48,14.5,151600.0,11.9026,11.9108,11.878,11.8944,151600.0
2009-09-17 10:50:00,14.5,14.55,14.49,14.52,289200.0,11.8944,11.9355,11.8862,11.9108,289200.0
2009-09-17 11:00:00,14.52,14.52,14.47,14.47,175600.0,11.9108,11.9108,11.8698,11.8698,175600.0
2009-09-17 11:10:00,14.48,14.51,14.46,14.5,265200.0,11.878,11.9026,11.8616,11.8944,265200.0
2009-09-17 11:20:00,14.5,14.54,14.5,14.52,151600.0,11.8944,11.9273,11.8944,11.9108,151600.0
2009-09-17 11:30:00,14.52,14.56,14.52,14.56,318000.0,11.9108,11.9437,11.9108,11.9437,318000.0
2009-09-17 11:40:00,14.56,14.57,14.54,14.57,517600.0,11.9437,11.9519,11.9273,11.9519,517600.0
2009-09-17 11:50:00,14.57,14.6,14.56,14.6,338400.0,11.9519,11.9765,11.9437,11.9765,338400.0
2009-09-17 12:00:00,14.6,14.62,14.56,14.58,313600.0,11.9765,11.9929,11.9437,11.9601,313600.0
2009-09-17 12:10:00,14.58,14.58,14.53,14.53,157200.0,11.9601,11.9601,11.9191,11.9191,157200.0
2009-09-17 12:20:00,14.53,14.57,14.51,14.56,167600.0,11.9191,11.9519,11.9026,11.9437,167600.0
2009-09-17 12:30:00,14.56,14.61,14.56,14.61,246400.0,11.9437,11.9847,11.9437,11.9847,246400.0
2009-09-17 12:40:00,14.61,14.61,14.53,14.55,413600.0,11.9847,11.9847,11.9191,11.9355,413600.0
2009-09-17 12:50:00,14.55,14.55,14.51,14.51,200000.0,11.9355,11.9355,11.9026,11.9026,200000.0
2009-09-17 13:00:00,14.51,14.51,14.49,14.51,202000.0,11.9026,11.9026,11.8862,11.9026,202000.0
2009-09-17 13:10:00,14.51,14.52,14.47,14.47,229200.0,11.9026,11.9108,11.8698,11.8698,229200.0
2009-09-17 13:20:00,14.47,14.49,14.45,14.49,245600.0,11.8698,11.8862,11.8534,11.8862,245600.0
2009-09-17 13:30:00,14.49,14.49,14.47,14.48,113600.0,11.8862,11.8862,11.8698,11.878,113600.0
2009-09-17 13:40:00,14.48,14.49,14.46,14.48,122000.0,11.878,11.8862,11.8616,11.878,122000.0
2009-09-17 13:50:00,14.48,14.49,14.47,14.47,143600.0,11.878,11.8862,11.8698,11.8698,143600.0
2009-09-17 14:00:00,14.46,14.49,14.46,14.49,164800.0,11.8616,11.8862,11.8616,11.8862,164800.0
2009-09-17 14:10:00,14.48,14.49,14.47,14.48,148400.0,11.878,11.8862,11.8698,11.878,148400.0
2009-09-17 14:20:00,14.48,14.5,14.48,14.49,284400.0,11.878,11.8944,11.878,11.8862,284400.0
2009-09-17 14:30:00,14.49,14.5,14.47,14.47,182800.0,11.8862,11.8944,11.8698,11.8698,182800.0
2009-09-17 14:40:00,14.49,14.52,14.47,14.52,190400.0,11.8862,11.9108,11.8698,11.9108,190400.0
2009-09-17 14:50:00,14.52,14.56,14.51,14.55,264800.0,11.9108,11.9437,11.9026,11.9355,264800.0
2009-09-17 15:00:00,14.55,14.57,14.55,14.56,369200.0,11.9355,11.9519,11.9355,11.9437,369200.0
2009-09-17 15:10:00,14.56,14.58,14.56,14.56,302400.0,11.9437,11.9601,11.9437,11.9437,302400.0
2009-09-17 15:20:00,14.56,14.62,14.56,14.61,549600.0,11.9437,11.9929,11.9437,11.9847,549600.0
2009-09-17 15:30:00,14.61,14.61,14.56,14.56,416800.0,11.9847,11.9847,11.9437,11.9437,416800.0
2009-09-17 15:40:00,14.56,14.56,14.51,14.51,652400.0,11.9437,11.9437,11.9026,11.9026,652400.0
2009-09-17 15:50:00,14.51,14.54,14.49,14.54,1267200.0,11.9026,11.9273,11.8862,11.9273,1267200.0
2009-09-18 09:30:00,14.56,14.68,14.49,14.55,2234000.0,11.9437,12.0421,11.8862,11.9355,2234000.0
2009-09-18 09:40:00,14.54,14.59,14.54,14.56,262800.0,11.9273,11.9683,11.9273,11.9437,262800.0
2009-09-18 09:50:00,14.56,14.59,14.55,14.56,302000.0,11.9437,11.9683,11.9355,11.9437,302000.0
2009-09-18 10:00:00,14.57,14.57,14.51,14.55,139200.0,11.9519,11.9519,11.9026,11.9355,139200.0
2009-09-18 10:10:00,14.55,14.63,14.55,14.62,214400.0,11.9355,12.0011,11.9355,11.9929,214400.0
2009-09-18 10:20:00,14.62,14.63,14.59,14.61,117600.0,11.9929,12.0011,11.9683,11.9847,117600.0
2009-09-18 10:30:00,14.61,14.63,14.58,14.58,98800.0,11.9847,12.0011,11.9601,11.9601,98800.0
2009-09-18 10:40:00,14.58,14.62,14.56,14.61,329600.0,11.9601,11.9929,11.9437,11.9847,329600.0
2009-09-18 10:50:00,14.61,14.63,14.58,14.61,144000.0,11.9847,12.0011,11.9601,11.9847,144000.0
2009-09-18 11:00:00,14.61,14.61,14.58,14.6,153200.0,11.9847,11.9847,11.9601,11.9765,153200.0
2009-09-18 11:10:00,14.61,14.63,14.59,14.61,160400.0,11.9847,12.0011,11.9683,11.9847,160400.0
2009-09-18 11:20:00,14.61,14.62,14.6,14.6,80000.0,11.9847,11.9929,11.9765,11.9765,80000.0
2009-09-18 11:30:00,14.6,14.61,14.58,14.6,136800.0,11.9765,11.9847,11.9601,11.9765,136800.0
2009-09-18 11:40:00,14.6,14.66,14.6,14.64,225200.0,11.9765,12.0257,11.9765,12.0093,225200.0
2009-09-18 11:50:00,14.65,14.65,14.63,14.63,130400.0,12.0175,12.0175,12.0011,12.0011,130400.0
2009-09-18 12:00:00,14.63,14.63,14.59,14.62,156800.0,12.0011,12.0011,11.9683,11.9929,156800.0
2009-09-18 12:10:00,14.62,14.66,14.62,14.65,166000.0,11.9929,12.0257,11.9929,12.0175,166000.0
2009-09-18 12:20:00,14.65,14.68,14.64,14.67,232000.0,12.0175,12.0421,12.0093,12.0339,232000.0
2009-09-18 12:30:00,14.67,14.7,14.67,14.68,160000.0,12.0339,12.0585,12.0339,12.0421,160000.0
2009-09-18 12:40:00,14.68,14.69,14.68,14.69,186800.0,12.0421,12.0503,12.0421,12.0503,186800.0
2009-09-18 12:50:00,14.69,14.72,14.68,14.71,224800.0,12.0503,12.0749,12.0421,12.0667,224800.0
2009-09-18 13:00:00,14.71,14.72,14.7,14.72,151600.0,12.0667,12.0749,12.0585,12.0749,151600.0
2009-09-18 13:10:00,14.72,14.72,14.68,14.69,188800.0,12.0749,12.0749,12.0421,12.0503,188800.0
2009-09-18 13:20:00,14.69,14.69,14.68,14.68,117200.0,12.0503,12.0503,12.0421,12.0421,117200.0
2009-09-18 13:30:00,14.68,14.68,14.67,14.67,85600.0,12.0421,12.0421,12.0339,12.0339,85600.0
2009-09-18 13:40:00,14.67,14.69,14.67,14.69,147200.0,12.0339,12.0503,12.0339,12.0503,147200.0
2009-09-18 13:50:00,14.68,14.7,14.67,14.69,273600.0,12.0421,12.0585,12.0339,12.0503,273600.0
2009-09-18 14:00:00,14.69,14.69,14.68,14.69,166400.0,12.0503,12.0503,12.0421,12.0503,166400.0
2009-09-18 14:10:00,14.69,14.7,14.68,14.69,206800.0,12.0503,12.0585,12.0421,12.0503,206800.0
2009-09-18 14:20:00,14.69,14.69,14.67,14.67,190000.0,12.0503,12.0503,12.0339,12.0339,190000.0
2009-09-18 14:30:00,14.67,14.67,14.63,14.65,286000.0,12.0339,12.0339,12.0011,12.0175,286000.0
2009-09-18 14:40:00,14.65,14.7,14.65,14.69,138800.0,12.0175,12.0585,12.0175,12.0503,138800.0
2009-09-18 14:50:00,14.69,14.7,14.68,14.69,130400.0,12.0503,12.0585,12.0421,12.0503,130400.0
2009-09-18 15:00:00,14.69,14.7,14.68,14.69,146800.0,12.0503,12.0585,12.0421,12.0503,146800.0
2009-09-18 15:10:00,14.69,14.7,14.69,14.69,154000.0,12.0503,12.0585,12.0503,12.0503,154000.0
2009-09-18 15:20:00,14.69,14.71,14.69,14.7,259200.0,12.0503,12.0667,12.0503,12.0585,259200.0
2009-09-18 15:30:00,14.7,14.7,14.66,14.67,470800.0,12.0585,12.0585,12.0257,12.0339,470800.0
2009-09-18 15:40:00,14.67,14.69,14.66,14.67,474800.0,12.0339,12.0503,12.0257,12.0339,474800.0
2009-09-18 15:50:00,14.67,14.67,14.64,14.65,643200.0,12.0339,12.0339,12.0093,12.0175,643200.0
2009-09-21 09:30:00,14.51,14.65,14.42,14.5,438400.0,11.9026,12.0175,11.8288,11.8944,438400.0
2009-09-21 09:40:00,14.5,14.55,14.5,14.55,337600.0,11.8944,11.9355,11.8944,11.9355,337600.0
2009-09-21 09:50:00,14.55,14.55,14.5,14.51,173600.0,11.9355,11.9355,11.8944,11.9026,173600.0
2009-09-21 10:00:00,14.5,14.55,14.5,14.55,159600.0,11.8944,11.9355,11.8944,11.9355,159600.0
2009-09-21 10:10:00,14.55,14.56,14.51,14.56,268400.0,11.9355,11.9437,11.9026,11.9437,268400.0
2009-09-21 10:20:00,14.55,14.62,14.55,14.61,203200.0,11.9355,11.9929,11.9355,11.9847,203200.0
2009-09-21 10:30:00,14.61,14.63,14.57,14.6,174800.0,11.9847,12.0011,11.9519,11.9765,174800.0
2009-09-21 10:40:00,14.6,14.68,14.59,14.68,248000.0,11.9765,12.0421,11.9683,12.0421,248000.0
2009-09-21 10:50:00,14.68,14.75,14.68,14.73,553200.0,12.0421,12.0995,12.0421,12.0831,553200.0
2009-09-21 11:00:00,14.73,14.8,14.73,14.77,614800.0,12.0831,12.1405,12.0831,12.1159,614800.0
2009-09-21 11:10:00,14.77,14.84,14.76,14.82,307200.0,12.1159,12.1733,12.1077,12.1569,307200.0
2009-09-21 11:20:00,14.81,14.84,14.79,14.79,436000.0,12.1487,12.1733,12.1323,12.1323,436000.0
2009-09-21 11:30:00,14.8,14.83,14.76,14.78,514400.0,12.1405,12.1651,12.1077,12.1241,514400.0
2009-09-21 11:40:00,14.77,14.82,14.76,14.79,200400.0,12.1159,12.1569,12.1077,12.1323,200400.0
2009-09-21 11:50:00,14.79,14.79,14.72,14.72,208800.0,12.1323,12.1323,12.0749,12.0749,208800.0
2009-09-21 12:00:00,14.72,14.72,14.7,14.7,125600.0,12.0749,12.0749,12.0585,12.0585,125600.0
2009-09-21 12:10:00,14.7,14.72,14.69,14.69,138800.0,12.0585,12.0749,12.0503,12.0503,138800.0
2009-09-21 12:20:00,14.69,14.7,14.67,14.7,214800.0,12.0503,12.0585,12.0339,12.0585,214800.0
2009-09-21 12:30:00,14.69,14.7,14.68,14.68,92000.0,12.0503,12.0585,12.0421,12.0421,92000.0
2009-09-21 12:40:00,14.68,14.69,14.65,14.65,157200.0,12.0421,12.0503,12.0175,12.0175,157200.0
2009-09-21 12:50:00,14.64,14.66,14.62,14.64,185200.0,12.0093,12.0257,11.9929,12.0093,185200.0
2009-09-21 13:00:00,14.64,14.65,14.61,14.61,144000.0,12.0093,12.0175,11.9847,11.9847,144000.0
2009-09-21 13:10:00,14.61,14.62,14.6,14.62,66400.0,11.9847,11.9929,11.9765,11.9929,66400.0
2009-09-21 13:20:00,14.61,14.63,14.61,14.63,78800.0,11.9847,12.0011,11.9847,12.0011,78800.0
2009-09-21 13:30:00,14.63,14.64,14.61,14.62,106000.0,12.0011,12.0093,11.9847,11.9929,106000.0
2009-09-21 13:40:00,14.62,14.62,14.6,14.6,73200.0,11.9929,11.9929,11.9765,11.9765,73200.0
2009-09-21 13:50:00,14.6,14.62,14.6,14.62,122400.0,11.9765,11.9929,11.9765,11.9929,122400.0
2009-09-21 14:00:00,14.62,14.65,14.6,14.65,238400.0,11.9929,12.0175,11.9765,12.0175,238400.0
2009-09-21 14:10:00,14.65,14.66,14.65,14.65,161600.0,12.0175,12.0257,12.0175,12.0175,161600.0
2009-09-21 14:20:00,14.65,14.66,14.63,14.63,100000.0,12.0175,12.0257,12.0011,12.0011,100000.0
2009-09-21 14:30:00,14.63,14.63,14.62,14.62,66800.0,12.0011,12.0011,11.9929,11.9929,66800.0
2009-09-21 14:40:00,14.63,14.66,14.62,14.66,83600.0,12.0011,12.0257,11.9929,12.0257,83600.0
2009-09-21 14:50:00,14.65,14.67,14.64,14.65,102800.0,12.0175,12.0339,12.0093,12.0175,102800.0
2009-09-21 15:00:00,14.64,14.65,14.63,14.65,145200.0,12.0093,12.0175,12.0011,12.0175,145200.0
2009-09-21 15:10:00,14.65,14.66,14.62,14.65,369200.0,12.0175,12.0257,11.9929,12.0175,369200.0
2009-09-21 15:20:00,14.65,14.66,14.63,14.63,65200.0,12.0175,12.0257,12.0011,12.0011,65200.0
2009-09-21 15:30:00,14.63,14.63,14.59,14.61,263600.0,12.0011,12.0011,11.9683,11.9847,263600.0
2009-09-21 15:40:00,14.61,14.64,14.61,14.63,261600.0,11.9847,12.0093,11.9847,12.0011,261600.0
2009-09-21 15:50:00,14.63,14.65,14.62,14.64,468800.0,12.0011,12.0175,11.9929,12.0093,468800.0
2009-09-22 09:30:00,14.74,14.88,14.74,14.77,810800.0,12.0913,12.2062,12.0913,12.1159,810800.0
2009-09-22 09:40:00,14.76,14.84,14.74,14.75,398000.0,12.1077,12.1733,12.0913,12.0995,398000.0
2009-09-22 09:50:00,14.75,14.83,14.75,14.75,439600.0,12.0995,12.1651,12.0995,12.0995,439600.0
2009-09-22 10:00:00,14.75,14.75,14.69,14.74,320000.0,12.0995,12.0995,12.0503,12.0913,320000.0
2009-09-22 10:10:00,14.74,14.76,14.7,14.7,206400.0,12.0913,12.1077,12.0585,12.0585,206400.0
2009-09-22 10:20:00,14.7,14.71,14.67,14.67,268400.0,12.0585,12.0667,12.0339,12.0339,268400.0
2009-09-22 10:30:00,14.67,14.68,14.61,14.63,313200.0,12.0339,12.0421,11.9847,12.0011,313200.0
2009-09-22 10:40:00,14.63,14.65,14.63,14.65,165600.0,12.0011,12.0175,12.0011,12.0175,165600.0
2009-09-22 10:50:00,14.65,14.67,14.63,14.63,82000.0,12.0175,12.0339,12.0011,12.0011,82000.0
2009-09-22 11:00:00,14.63,14.65,14.63,14.63,131200.0,12.0011,12.0175,12.0011,12.0011,131200.0
2009-09-22 11:10:00,14.64,14.65,14.63,14.64,112000.0,12.0093,12.0175,12.0011,12.0093,112000.0
2009-09-22 11:20:00,14.64,14.65,14.63,14.63,98800.0,12.0093,12.0175,12.0011,12.0011,98800.0
2009-09-22 11:30:00,14.63,14.65,14.63,14.64,116000.0,12.0011,12.0175,12.0011,12.0093,116000.0
2009-09-22 11:40:00,14.64,14.69,14.64,14.68,250000.0,12.0093,12.0503,12.0093,12.0421,250000.0
2009-09-22 11:50:00,14.68,14.69,14.67,14.69,93200.0,12.0421,12.0503,12.0339,12.0503,93200.0
2009-09-22 12:00:00,14.69,14.71,14.69,14.69,120400.0,12.0503,12.0667,12.0503,12.0503,120400.0
2009-09-22 12:10:00,14.7,14.71,14.69,14.7,108400.0,12.0585,12.0667,12.0503,12.0585,108400.0
2009-09-22 12:20:00,14.7,14.71,14.68,14.68,117200.0,12.0585,12.0667,12.0421,12.0421,117200.0
2009-09-22 12:30:00,14.68,14.68,14.67,14.67,200800.0,12.0421,12.0421,12.0339,12.0339,200800.0
2009-09-22 12:40:00,14.67,14.69,14.65,14.66,290000.0,12.0339,12.0503,12.0175,12.0257,290000.0
2009-09-22 12:50:00,14.67,14.68,14.66,14.66,207600.0,12.0339,12.0421,12.0257,12.0257,207600.0
2009-09-22 13:00:00,14.67,14.68,14.66,14.68,276800.0,12.0339,12.0421,12.0257,12.0421,276800.0
2009-09-22 13:10:00,14.68,14.69,14.65,14.67,216000.0,12.0421,12.0503,12.0175,12.0339,216000.0
2009-09-22 13:20:00,14.66,14.67,14.63,14.65,246000.0,12.0257,12.0339,12.0011,12.0175,246000.0
2009-09-22 13:30:00,14.66,14.68,14.65,14.65,276400.0,12.0257,12.0421,12.0175,12.0175,276400.0
2009-09-22 13:40:00,14.65,14.67,14.62,14.64,395600.0,12.0175,12.0339,11.9929,12.0093,395600.0
2009-09-22 13:50:00,14.64,14.64,14.62,14.63,823600.0,12.0093,12.0093,11.9929,12.0011,823600.0
2009-09-22 14:00:00,14.63,14.64,14.63,14.64,114000.0,12.0011,12.0093,12.0011,12.0093,114000.0
2009-09-22 14:10:00,14.64,14.64,14.62,14.63,252400.0,12.0093,12.0093,11.9929,12.0011,252400.0
2009-09-22 14:20:00,14.63,14.64,14.62,14.63,162800.0,12.0011,12.0093,11.9929,12.0011,162800.0
2009-09-22 14:30:00,14.63,14.64,14.63,14.63,240000.0,12.0011,12.0093,12.0011,12.0011,240000.0
2009-09-22 14:40:00,14.63,14.65,14.63,14.63,205200.0,12.0011,12.0175,12.0011,12.0011,205200.0
2009-09-22 14:50:00,14.63,14.64,14.63,14.63,136400.0,12.0011,12.0093,12.0011,12.0011,136400.0
2009-09-22 15:00:00,14.64,14.64,14.62,14.63,155200.0,12.0093,12.0093,11.9929,12.0011,155200.0
2009-09-22 15:10:00,14.63,14.65,14.63,14.64,498000.0,12.0011,12.0175,12.0011,12.0093,498000.0
2009-09-22 15:20:00,14.64,14.67,14.64,14.65,265600.0,12.0093,12.0339,12.0093,12.0175,265600.0
2009-09-22 15:30:00,14.64,14.67,14.64,14.64,322400.0,12.0093,12.0339,12.0093,12.0093,322400.0
2009-09-22 15:40:00,14.65,14.69,14.65,14.65,578000.0,12.0175,12.0503,12.0175,12.0175,578000.0
2009-09-22 15:50:00,14.65,14.66,14.63,14.63,792000.0,12.0175,12.0257,12.0011,12.0011,792000.0
2009-09-23 09:30:00,14.7,14.71,14.56,14.63,394800.0,12.0585,12.0667,11.9437,12.0011,394800.0
2009-09-23 09:40:00,14.63,14.64,14.6,14.63,292000.0,12.0011,12.0093,11.9765,12.0011,292000.0
2009-09-23 09:50:00,14.63,14.64,14.58,14.62,413600.0,12.0011,12.0093,11.9601,11.9929,413600.0
2009-09-23 10:00:00,14.62,14.63,14.6,14.61,410000.0,11.9929,12.0011,11.9765,11.9847,410000.0
2009-09-23 10:10:00,14.61,14.7,14.61,14.7,325600.0,11.9847,12.0585,11.9847,12.0585,325600.0
2009-09-23 10:20:00,14.69,14.7,14.66,14.69,262800.0,12.0503,12.0585,12.0257,12.0503,262800.0
2009-09-23 10:30:00,14.69,14.7,14.63,14.63,267600.0,12.0503,12.0585,12.0011,12.0011,267600.0
2009-09-23 10:40:00,14.63,14.65,14.59,14.62,350000.0,12.0011,12.0175,11.9683,11.9929,350000.0
2009-09-23 10:50:00,14.62,14.63,14.59,14.61,318400.0,11.9929,12.0011,11.9683,11.9847,318400.0
2009-09-23 11:00:00,14.61,14.62,14.56,14.58,190800.0,11.9847,11.9929,11.9437,11.9601,190800.0
2009-09-23 11:10:00,14.57,14.58,14.56,14.58,149600.0,11.9519,11.9601,11.9437,11.9601,149600.0
2009-09-23 11:20:00,14.58,14.6,14.58,14.58,93600.0,11.9601,11.9765,11.9601,11.9601,93600.0
2009-09-23 11:30:00,14.58,14.59,14.58,14.58,50400.0,11.9601,11.9683,11.9601,11.9601,50400.0
2009-09-23 11:40:00,14.58,14.6,14.58,14.58,131200.0,11.9601,11.9765,11.9601,11.9601,131200.0
2009-09-23 11:50:00,14.58,14.61,14.58,14.61,54400.0,11.9601,11.9847,11.9601,11.9847,54400.0
2009-09-23 12:00:00,14.61,14.63,14.6,14.63,86000.0,11.9847,12.0011,11.9765,12.0011,86000.0
2009-09-23 12:10:00,14.63,14.66,14.62,14.63,214000.0,12.0011,12.0257,11.9929,12.0011,214000.0
2009-09-23 12:20:00,14.63,14.63,14.61,14.62,37600.0,12.0011,12.0011,11.9847,11.9929,37600.0
2009-09-23 12:30:00,14.62,14.63,14.58,14.58,80400.0,11.9929,12.0011,11.9601,11.9601,80400.0
2009-09-23 12:40:00,14.59,14.63,14.58,14.62,72000.0,11.9683,12.0011,11.9601,11.9929,72000.0
2009-09-23 12:50:00,14.62,14.65,14.62,14.65,95200.0,11.9929,12.0175,11.9929,12.0175,95200.0
2009-09-23 13:00:00,14.64,14.65,14.63,14.63,72000.0,12.0093,12.0175,12.0011,12.0011,72000.0
2009-09-23 13:10:00,14.64,14.67,14.64,14.67,119200.0,12.0093,12.0339,12.0093,12.0339,119200.0
2009-09-23 13:20:00,14.66,14.67,14.65,14.66,99200.0,12.0257,12.0339,12.0175,12.0257,99200.0
2009-09-23 13:30:00,14.66,14.68,14.66,14.68,110000.0,12.0257,12.0421,12.0257,12.0421,110000.0
2009-09-23 13:40:00,14.68,14.71,14.67,14.7,118400.0,12.0421,12.0667,12.0339,12.0585,118400.0
2009-09-23 13:50:00,14.71,14.72,14.7,14.72,218800.0,12.0667,12.0749,12.0585,12.0749,218800.0
2009-09-23 14:00:00,14.72,14.73,14.7,14.71,226000.0,12.0749,12.0831,12.0585,12.0667,226000.0
2009-09-23 14:10:00,14.71,14.78,14.68,14.75,309600.0,12.0667,12.1241,12.0421,12.0995,309600.0
2009-09-23 14:20:00,14.76,14.77,14.72,14.77,421200.0,12.1077,12.1159,12.0749,12.1159,421200.0
2009-09-23 14:30:00,14.77,14.81,14.76,14.78,266800.0,12.1159,12.1487,12.1077,12.1241,266800.0
2009-09-23 14:40:00,14.78,14.79,14.75,14.77,270000.0,12.1241,12.1323,12.0995,12.1159,270000.0
2009-09-23 14:50:00,14.78,14.78,14.7,14.71,390000.0,12.1241,12.1241,12.0585,12.0667,390000.0
2009-09-23 15:00:00,14.71,14.77,14.7,14.76,762000.0,12.0667,12.1159,12.0585,12.1077,762000.0
2009-09-23 15:10:00,14.76,14.78,14.71,14.72,262000.0,12.1077,12.1241,12.0667,12.0749,262000.0
2009-09-23 15:20:00,14.72,14.72,14.68,14.69,417600.0,12.0749,12.0749,12.0421,12.0503,417600.0
2009-09-23 15:30:00,14.69,14.69,14.64,14.68,476400.0,12.0503,12.0503,12.0093,12.0421,476400.0
2009-09-23 15:40:00,14.68,14.7,14.61,14.63,587600.0,12.0421,12.0585,11.9847,12.0011,587600.0
2009-09-23 15:50:00,14.63,14.63,14.56,14.58,1167200.0,12.0011,12.0011,11.9437,11.9601,1167200.0
2009-09-24 09:30:00,14.58,14.68,14.55,14.68,459600.0,11.9601,12.0421,11.9355,12.0421,459600.0
2009-09-24 09:40:00,14.68,14.69,14.59,14.6,364000.0,12.0421,12.0503,11.9683,11.9765,364000.0
2009-09-24 09:50:00,14.6,14.62,14.59,14.6,240400.0,11.9765,11.9929,11.9683,11.9765,240400.0
2009-09-24 10:00:00,14.6,14.62,14.56,14.57,331200.0,11.9765,11.9929,11.9437,11.9519,331200.0
2009-09-24 10:10:00,14.58,14.59,14.5,14.51,558800.0,11.9601,11.9683,11.8944,11.9026,558800.0
2009-09-24 10:20:00,14.52,14.52,14.46,14.48,256000.0,11.9108,11.9108,11.8616,11.878,256000.0
2009-09-24 10:30:00,14.48,14.49,14.46,14.49,305200.0,11.878,11.8862,11.8616,11.8862,305200.0
2009-09-24 10:40:00,14.49,14.51,14.48,14.5,250800.0,11.8862,11.9026,11.878,11.8944,250800.0
2009-09-24 10:50:00,14.5,14.58,14.5,14.58,350000.0,11.8944,11.9601,11.8944,11.9601,350000.0
2009-09-24 11:00:00,14.58,14.62,14.58,14.62,231600.0,11.9601,11.9929,11.9601,11.9929,231600.0
2009-09-24 11:10:00,14.62,14.66,14.61,14.65,282400.0,11.9929,12.0257,11.9847,12.0175,282400.0
2009-09-24 11:20:00,14.65,14.65,14.6,14.6,401600.0,12.0175,12.0175,11.9765,11.9765,401600.0
2009-09-24 11:30:00,14.61,14.61,14.56,14.58,188800.0,11.9847,11.9847,11.9437,11.9601,188800.0
2009-09-24 11:40:00,14.58,14.59,14.56,14.58,112800.0,11.9601,11.9683,11.9437,11.9601,112800.0
2009-09-24 11:50:00,14.58,14.59,14.55,14.59,134000.0,11.9601,11.9683,11.9355,11.9683,134000.0
2009-09-24 12:00:00,14.59,14.61,14.58,14.61,205200.0,11.9683,11.9847,11.9601,11.9847,205200.0
2009-09-24 12:10:00,14.61,14.62,14.57,14.58,387200.0,11.9847,11.9929,11.9519,11.9601,387200.0
2009-09-24 12:20:00,14.57,14.58,14.52,14.52,352400.0,11.9519,11.9601,11.9108,11.9108,352400.0
2009-09-24 12:30:00,14.52,14.58,14.49,14.51,384800.0,11.9108,11.9601,11.8862,11.9026,384800.0
2009-09-24 12:40:00,14.51,14.52,14.49,14.5,34400.0,11.9026,11.9108,11.8862,11.8944,34400.0
2009-09-24 12:50:00,14.49,14.53,14.47,14.47,173600.0,11.8862,11.9191,11.8698,11.8698,173600.0
2009-09-24 13:00:00,14.47,14.5,14.47,14.49,103200.0,11.8698,11.8944,11.8698,11.8862,103200.0
2009-09-24 13:10:00,14.48,14.5,14.47,14.47,62800.0,11.878,11.8944,11.8698,11.8698,62800.0
2009-09-24 13:20:00,14.47,14.49,14.46,14.49,86800.0,11.8698,11.8862,11.8616,11.8862,86800.0
2009-09-24 13:30:00,14.49,14.5,14.47,14.49,132800.0,11.8862,11.8944,11.8698,11.8862,132800.0
2009-09-24 13:40:00,14.49,14.5,14.47,14.49,144800.0,11.8862,11.8944,11.8698,11.8862,144800.0
2009-09-24 13:50:00,14.5,14.51,14.49,14.5,96000.0,11.8944,11.9026,11.8862,11.8944,96000.0
2009-09-24 14:00:00,14.5,14.53,14.5,14.52,171600.0,11.8944,11.9191,11.8944,11.9108,171600.0
2009-09-24 14:10:00,14.52,14.54,14.51,14.53,134800.0,11.9108,11.9273,11.9026,11.9191,134800.0
2009-09-24 14:20:00,14.53,14.54,14.51,14.52,162800.0,11.9191,11.9273,11.9026,11.9108,162800.0
2009-09-24 14:30:00,14.52,14.53,14.51,14.53,157200.0,11.9108,11.9191,11.9026,11.9191,157200.0
2009-09-24 14:40:00,14.53,14.53,14.51,14.52,129600.0,11.9191,11.9191,11.9026,11.9108,129600.0
2009-09-24 14:50:00,14.52,14.55,14.51,14.54,150800.0,11.9108,11.9355,11.9026,11.9273,150800.0
2009-09-24 15:00:00,14.54,14.56,14.53,14.54,236400.0,11.9273,11.9437,11.9191,11.9273,236400.0
2009-09-24 15:10:00,14.54,14.57,14.53,14.53,236400.0,11.9273,11.9519,11.9191,11.9191,236400.0
2009-09-24 15:20:00,14.53,14.55,14.51,14.51,181600.0,11.9191,11.9355,11.9026,11.9026,181600.0
2009-09-24 15:30:00,14.51,14.55,14.51,14.54,308800.0,11.9026,11.9355,11.9026,11.9273,308800.0
2009-09-24 15:40:00,14.54,14.59,14.54,14.56,332400.0,11.9273,11.9683,11.9273,11.9437,332400.0
2009-09-24 15:50:00,14.57,14.58,14.53,14.53,719600.0,11.9519,11.9601,11.9191,11.9191,719600.0
2009-09-25 09:30:00,14.58,14.65,14.58,14.64,858800.0,11.9601,12.0175,11.9601,12.0093,858800.0
2009-09-25 09:40:00,14.62,14.84,14.61,14.73,680000.0,11.9929,12.1733,11.9847,12.0831,680000.0
2009-09-25 09:50:00,14.72,14.85,14.7,14.83,641600.0,12.0749,12.1815,12.0585,12.1651,641600.0
2009-09-25 10:00:00,14.83,14.92,14.78,14.89,630000.0,12.1651,12.239,12.1241,12.2144,630000.0
2009-09-25 10:10:00,14.89,14.92,14.87,14.88,508400.0,12.2144,12.239,12.198,12.2062,508400.0
2009-09-25 10:20:00,14.88,14.9,14.84,14.85,641600.0,12.2062,12.2226,12.1733,12.1815,641600.0
2009-09-25 10:30:00,14.85,14.85,14.78,14.8,402000.0,12.1815,12.1815,12.1241,12.1405,402000.0
2009-09-25 10:40:00,14.8,14.86,14.78,14.86,251600.0,12.1405,12.1898,12.1241,12.1898,251600.0
2009-09-25 10:50:00,14.85,14.86,14.81,14.83,189200.0,12.1815,12.1898,12.1487,12.1651,189200.0
2009-09-25 11:00:00,14.83,14.86,14.8,14.8,309600.0,12.1651,12.1898,12.1405,12.1405,309600.0
2009-09-25 11:10:00,14.8,14.87,14.78,14.87,539200.0,12.1405,12.198,12.1241,12.198,539200.0
2009-09-25 11:20:00,14.87,14.96,14.87,14.95,459600.0,12.198,12.2718,12.198,12.2636,459600.0
2009-09-25 11:30:00,14.95,14.96,14.91,14.92,231600.0,12.2636,12.2718,12.2308,12.239,231600.0
2009-09-25 11:40:00,14.92,14.93,14.9,14.91,353600.0,12.239,12.2472,12.2226,12.2308,353600.0
2009-09-25 11:50:00,14.91,14.95,14.9,14.94,306000.0,12.2308,12.2636,12.2226,12.2554,306000.0
2009-09-25 12:00:00,14.94,14.96,14.92,14.95,488000.0,12.2554,12.2718,12.239,12.2636,488000.0
2009-09-25 12:10:00,14.95,14.96,14.86,14.86,335600.0,12.2636,12.2718,12.1898,12.1898,335600.0
2009-09-25 12:20:00,14.86,14.86,14.77,14.78,418400.0,12.1898,12.1898,12.1159,12.1241,418400.0
2009-09-25 12:30:00,14.78,14.82,14.78,14.8,112800.0,12.1241,12.1569,12.1241,12.1405,112800.0
2009-09-25 12:40:00,14.8,14.8,14.76,14.77,136400.0,12.1405,12.1405,12.1077,12.1159,136400.0
2009-09-25 12:50:00,14.77,14.79,14.75,14.75,274400.0,12.1159,12.1323,12.0995,12.0995,274400.0
2009-09-25 13:00:00,14.75,14.76,14.74,14.74,237200.0,12.0995,12.1077,12.0913,12.0913,237200.0
2009-09-25 13:10:00,14.74,14.74,14.71,14.72,144800.0,12.0913,12.0913,12.0667,12.0749,144800.0
2009-09-25 13:20:00,14.72,14.72,14.68,14.72,237200.0,12.0749,12.0749,12.0421,12.0749,237200.0
2009-09-25 13:30:00,14.72,14.72,14.67,14.68,216800.0,12.0749,12.0749,12.0339,12.0421,216800.0
2009-09-25 13:40:00,14.68,14.72,14.68,14.71,140000.0,12.0421,12.0749,12.0421,12.0667,140000.0
2009-09-25 13:50:00,14.71,14.73,14.7,14.73,351600.0,12.0667,12.0831,12.0585,12.0831,351600.0
2009-09-25 14:00:00,14.74,14.76,14.71,14.72,299200.0,12.0913,12.1077,12.0667,12.0749,299200.0
2009-09-25 14:10:00,14.72,14.73,14.71,14.71,120800.0,12.0749,12.0831,12.0667,12.0667,120800.0
2009-09-25 14:20:00,14.71,14.72,14.69,14.7,96800.0,12.0667,12.0749,12.0503,12.0585,96800.0
2009-09-25 14:30:00,14.7,14.71,14.68,14.71,137600.0,12.0585,12.0667,12.0421,12.0667,137600.0
2009-09-25 14:40:00,14.71,14.71,14.69,14.69,156400.0,12.0667,12.0667,12.0503,12.0503,156400.0
2009-09-25 14:50:00,14.69,14.74,14.69,14.73,232000.0,12.0503,12.0913,12.0503,12.0831,232000.0
2009-09-25 15:00:00,14.73,14.73,14.71,14.71,383600.0,12.0831,12.0831,12.0667,12.0667,383600.0
2009-09-25 15:10:00,14.71,14.72,14.7,14.7,342000.0,12.0667,12.0749,12.0585,12.0585,342000.0
2009-09-25 15:20:00,14.7,14.7,14.67,14.69,271200.0,12.0585,12.0585,12.0339,12.0503,271200.0
2009-09-25 15:30:00,14.69,14.7,14.67,14.67,329600.0,12.0503,12.0585,12.0339,12.0339,329600.0
2009-09-25 15:40:00,14.67,14.71,14.66,14.7,591200.0,12.0339,12.0667,12.0257,12.0585,591200.0
2009-09-25 15:50:00,14.7,14.7,14.66,14.67,1204400.0,12.0585,12.0585,12.0257,12.0339,1204400.0
2009-09-28 09:30:00,14.68,14.71,14.62,14.63,467600.0,12.0421,12.0667,11.9929,12.0011,467600.0
2009-09-28 09:40:00,14.63,14.69,14.63,14.66,500800.0,12.0011,12.0503,12.0011,12.0257,500800.0
2009-09-28 09:50:00,14.67,14.72,14.64,14.71,426000.0,12.0339,12.0749,12.0093,12.0667,426000.0
2009-09-28 10:00:00,14.72,14.76,14.69,14.71,323200.0,12.0749,12.1077,12.0503,12.0667,323200.0
2009-09-28 10:10:00,14.72,14.73,14.7,14.71,208000.0,12.0749,12.0831,12.0585,12.0667,208000.0
2009-09-28 10:20:00,14.71,14.72,14.7,14.72,371200.0,12.0667,12.0749,12.0585,12.0749,371200.0
2009-09-28 10:30:00,14.71,14.75,14.71,14.71,220400.0,12.0667,12.0995,12.0667,12.0667,220400.0
2009-09-28 10:40:00,14.71,14.72,14.7,14.71,132000.0,12.0667,12.0749,12.0585,12.0667,132000.0
2009-09-28 10:50:00,14.72,14.76,14.71,14.76,340000.0,12.0749,12.1077,12.0667,12.1077,340000.0
2009-09-28 11:00:00,14.76,14.76,14.72,14.72,184800.0,12.1077,12.1077,12.0749,12.0749,184800.0
2009-09-28 11:10:00,14.72,14.73,14.71,14.72,78800.0,12.0749,12.0831,12.0667,12.0749,78800.0
2009-09-28 11:20:00,14.72,14.75,14.72,14.74,141600.0,12.0749,12.0995,12.0749,12.0913,141600.0
2009-09-28 11:30:00,14.75,14.77,14.74,14.76,222000.0,12.0995,12.1159,12.0913,12.1077,222000.0
2009-09-28 11:40:00,14.76,14.79,14.76,14.78,269200.0,12.1077,12.1323,12.1077,12.1241,269200.0
2009-09-28 11:50:00,14.78,14.8,14.77,14.79,183200.0,12.1241,12.1405,12.1159,12.1323,183200.0
2009-09-28 12:00:00,14.79,14.82,14.79,14.82,197200.0,12.1323,12.1569,12.1323,12.1569,197200.0
2009-09-28 12:10:00,14.81,14.83,14.79,14.79,142400.0,12.1487,12.1651,12.1323,12.1323,142400.0
2009-09-28 12:20:00,14.8,14.8,14.78,14.79,182800.0,12.1405,12.1405,12.1241,12.1323,182800.0
2009-09-28 12:30:00,14.79,14.79,14.77,14.77,115600.0,12.1323,12.1323,12.1159,12.1159,115600.0
2009-09-28 12:40:00,14.76,14.78,14.76,14.76,108400.0,12.1077,12.1241,12.1077,12.1077,108400.0
2009-09-28 12:50:00,14.76,14.8,14.76,14.79,259600.0,12.1077,12.1405,12.1077,12.1323,259600.0
2009-09-28 13:00:00,14.8,14.83,14.8,14.82,266400.0,12.1405,12.1651,12.1405,12.1569,266400.0
2009-09-28 13:10:00,14.82,14.83,14.81,14.83,204800.0,12.1569,12.1651,12.1487,12.1651,204800.0
2009-09-28 13:20:00,14.82,14.82,14.81,14.81,129200.0,12.1569,12.1569,12.1487,12.1487,129200.0
2009-09-28 13:30:00,14.81,14.81,14.78,14.8,142800.0,12.1487,12.1487,12.1241,12.1405,142800.0
2009-09-28 13:40:00,14.8,14.83,14.8,14.83,221600.0,12.1405,12.1651,12.1405,12.1651,221600.0
2009-09-28 13:50:00,14.83,14.83,14.81,14.82,153200.0,12.1651,12.1651,12.1487,12.1569,153200.0
2009-09-28 14:00:00,14.82,14.82,14.8,14.81,128800.0,12.1569,12.1569,12.1405,12.1487,128800.0
2009-09-28 14:10:00,14.8,14.81,14.8,14.8,198800.0,12.1405,12.1487,12.1405,12.1405,198800.0
2009-09-28 14:20:00,14.8,14.8,14.79,14.79,129200.0,12.1405,12.1405,12.1323,12.1323,129200.0
2009-09-28 14:30:00,14.79,14.79,14.77,14.78,178400.0,12.1323,12.1323,12.1159,12.1241,178400.0
2009-09-28 14:40:00,14.78,14.8,14.78,14.78,175200.0,12.1241,12.1405,12.1241,12.1241,175200.0
2009-09-28 14:50:00,14.78,14.8,14.77,14.78,296800.0,12.1241,12.1405,12.1159,12.1241,296800.0
2009-09-28 15:00:00,14.78,14.78,14.74,14.74,197200.0,12.1241,12.1241,12.0913,12.0913,197200.0
2009-09-28 15:10:00,14.74,14.76,14.74,14.75,181200.0,12.0913,12.1077,12.0913,12.0995,181200.0
2009-09-28 15:20:00,14.75,14.75,14.73,14.74,239600.0,12.0995,12.0995,12.0831,12.0913,239600.0
2009-09-28 15:30:00,14.74,14.76,14.73,14.75,390000.0,12.0913,12.1077,12.0831,12.0995,390000.0
2009-09-28 15:40:00,14.76,14.76,14.72,14.73,576400.0,12.1077,12.1077,12.0749,12.0831,576400.0
2009-09-28 15:50:00,14.72,14.76,14.72,14.75,686000.0,12.0749,12.1077,12.0749,12.0995,686000.0
2009-09-29 09:30:00,14.81,14.96,14.78,14.94,716800.0,12.1487,12.2718,12.1241,12.2554,716800.0
2009-09-29 09:40:00,14.95,14.98,14.92,14.96,719200.0,12.2636,12.2882,12.239,12.2718,719200.0
2009-09-29 09:50:00,14.96,15.0,14.96,14.97,1136800.0,12.2718,12.3046,12.2718,12.28,1136800.0
2009-09-29 10:00:00,14.97,14.99,14.94,14.95,971200.0,12.28,12.2964,12.2554,12.2636,971200.0
2009-09-29 10:10:00,14.94,14.96,14.92,14.93,794000.0,12.2554,12.2718,12.239,12.2472,794000.0
2009-09-29 10:20:00,14.92,14.93,14.85,14.88,890000.0,12.239,12.2472,12.1815,12.2062,890000.0
2009-09-29 10:30:00,14.88,14.9,14.84,14.84,417200.0,12.2062,12.2226,12.1733,12.1733,417200.0
2009-09-29 10:40:00,14.84,14.87,14.82,14.83,476000.0,12.1733,12.198,12.1569,12.1651,476000.0
2009-09-29 10:50:00,14.83,14.85,14.83,14.85,553600.0,12.1651,12.1815,12.1651,12.1815,553600.0
2009-09-29 11:00:00,14.85,14.87,14.83,14.85,224400.0,12.1815,12.198,12.1651,12.1815,224400.0
2009-09-29 11:10:00,14.85,14.85,14.83,14.84,282400.0,12.1815,12.1815,12.1651,12.1733,282400.0
2009-09-29 11:20:00,14.85,14.88,14.84,14.88,295600.0,12.1815,12.2062,12.1733,12.2062,295600.0
2009-09-29 11:30:00,14.88,14.88,14.84,14.85,284800.0,12.2062,12.2062,12.1733,12.1815,284800.0
2009-09-29 11:40:00,14.84,14.88,14.84,14.88,318800.0,12.1733,12.2062,12.1733,12.2062,318800.0
2009-09-29 11:50:00,14.88,14.88,14.86,14.88,234000.0,12.2062,12.2062,12.1898,12.2062,234000.0
2009-09-29 12:00:00,14.87,14.9,14.87,14.88,355200.0,12.198,12.2226,12.198,12.2062,355200.0
2009-09-29 12:10:00,14.88,14.91,14.88,14.89,419200.0,12.2062,12.2308,12.2062,12.2144,419200.0
2009-09-29 12:20:00,14.89,14.9,14.88,14.89,283200.0,12.2144,12.2226,12.2062,12.2144,283200.0
2009-09-29 12:30:00,14.89,14.91,14.89,14.9,157200.0,12.2144,12.2308,12.2144,12.2226,157200.0
2009-09-29 12:40:00,14.9,14.92,14.9,14.9,140400.0,12.2226,12.239,12.2226,12.2226,140400.0
2009-09-29 12:50:00,14.91,14.93,14.87,14.92,312000.0,12.2308,12.2472,12.198,12.239,312000.0
2009-09-29 13:00:00,14.92,14.99,14.92,14.98,693200.0,12.239,12.2964,12.239,12.2882,693200.0
2009-09-29 13:10:00,14.98,14.98,14.96,14.96,299200.0,12.2882,12.2882,12.2718,12.2718,299200.0
2009-09-29 13:20:00,14.96,14.97,14.96,14.97,309600.0,12.2718,12.28,12.2718,12.28,309600.0
2009-09-29 13:30:00,14.98,15.0,14.97,14.99,826400.0,12.2882,12.3046,12.28,12.2964,826400.0
2009-09-29 13:40:00,14.99,15.0,14.98,14.99,369600.0,12.2964,12.3046,12.2882,12.2964,369600.0
2009-09-29 13:50:00,14.99,15.0,14.97,14.99,655600.0,12.2964,12.3046,12.28,12.2964,655600.0
2009-09-29 14:00:00,14.98,14.99,14.97,14.99,446800.0,12.2882,12.2964,12.28,12.2964,446800.0
2009-09-29 14:10:00,14.99,15.0,14.98,14.99,537600.0,12.2964,12.3046,12.2882,12.2964,537600.0
2009-09-29 14:20:00,14.99,15.05,14.99,15.05,1841600.0,12.2964,12.3456,12.2964,12.3456,1841600.0
2009-09-29 14:30:00,15.05,15.05,14.97,15.0,1120800.0,12.3456,12.3456,12.28,12.3046,1120800.0
2009-09-29 14:40:00,15.0,15.01,14.94,14.99,660800.0,12.3046,12.3128,12.2554,12.2964,660800.0
2009-09-29 14:50:00,14.99,15.0,14.97,14.97,477200.0,12.2964,12.3046,12.28,12.28,477200.0
2009-09-29 15:00:00,14.97,15.03,14.96,15.01,538800.0,12.28,12.3292,12.2718,12.3128,538800.0
2009-09-29 15:10:00,15.01,15.04,15.01,15.04,657200.0,12.3128,12.3374,12.3128,12.3374,657200.0
2009-09-29 15:20:00,15.04,15.04,15.0,15.01,945200.0,12.3374,12.3374,12.3046,12.3128,945200.0
2009-09-29 15:30:00,15.01,15.02,14.98,14.99,701200.0,12.3128,12.321,12.2882,12.2964,701200.0
2009-09-29 15:40:00,14.99,15.03,14.98,15.03,1281600.0,12.2964,12.3292,12.2882,12.3292,1281600.0
2009-09-29 15:50:00,15.02,15.04,14.98,14.99,2424800.0,12.321,12.3374,12.2882,12.2964,2424800.0
2009-09-30 09:30:00,16.0,16.16,16.0,16.05,8006800.0,13.1249,13.2561,13.1249,13.1659,8006800.0
2009-09-30 09:40:00,16.05,16.14,16.01,16.06,6071200.0,13.1659,13.2397,13.1331,13.1741,6071200.0
2009-09-30 09:50:00,16.06,16.19,16.06,16.07,4776000.0,13.1741,13.2808,13.1741,13.1823,4776000.0
2009-09-30 10:00:00,16.08,16.14,16.03,16.1,4373200.0,13.1905,13.2397,13.1495,13.2069,4373200.0
2009-09-30 10:10:00,16.1,16.17,16.09,16.17,1832400.0,13.2069,13.2644,13.1987,13.2644,1832400.0
2009-09-30 10:20:00,16.18,16.19,16.09,16.14,1279600.0,13.2726,13.2808,13.1987,13.2397,1279600.0
2009-09-30 10:30:00,16.14,16.16,16.07,16.07,1292000.0,13.2397,13.2561,13.1823,13.1823,1292000.0
2009-09-30 10:40:00,16.07,16.12,16.04,16.11,1031600.0,13.1823,13.2233,13.1577,13.2151,1031600.0
2009-09-30 10:50:00,16.11,16.13,16.09,16.12,753600.0,13.2151,13.2315,13.1987,13.2233,753600.0
2009-09-30 11:00:00,16.12,16.18,16.11,16.13,1549600.0,13.2233,13.2726,13.2151,13.2315,1549600.0
2009-09-30 11:10:00,16.13,16.13,16.11,16.12,866000.0,13.2315,13.2315,13.2151,13.2233,866000.0
2009-09-30 11:20:00,16.13,16.17,16.12,16.16,875200.0,13.2315,13.2644,13.2233,13.2561,875200.0
2009-09-30 11:30:00,16.15,16.17,16.13,16.16,890800.0,13.2479,13.2644,13.2315,13.2561,890800.0
2009-09-30 11:40:00,16.16,16.18,16.15,16.18,1200000.0,13.2561,13.2726,13.2479,13.2726,1200000.0
2009-09-30 11:50:00,16.18,16.23,16.16,16.21,1575600.0,13.2726,13.3136,13.2561,13.2972,1575600.0
2009-09-30 12:00:00,16.21,16.23,16.19,16.2,1115200.0,13.2972,13.3136,13.2808,13.289,1115200.0
2009-09-30 12:10:00,16.2,16.21,16.18,16.18,781200.0,13.289,13.2972,13.2726,13.2726,781200.0
2009-09-30 12:20:00,16.18,16.21,16.18,16.19,386400.0,13.2726,13.2972,13.2726,13.2808,386400.0
2009-09-30 12:30:00,16.19,16.19,16.18,16.19,501200.0,13.2808,13.2808,13.2726,13.2808,501200.0
2009-09-30 12:40:00,16.19,16.23,16.19,16.21,530400.0,13.2808,13.3136,13.2808,13.2972,530400.0
2009-09-30 12:50:00,16.2,16.23,16.2,16.22,649200.0,13.289,13.3136,13.289,13.3054,649200.0
2009-09-30 13:00:00,16.22,16.23,16.18,16.2,1033600.0,13.3054,13.3136,13.2726,13.289,1033600.0
2009-09-30 13:10:00,16.2,16.21,16.19,16.2,346000.0,13.289,13.2972,13.2808,13.289,346000.0
2009-09-30 13:20:00,16.2,16.21,16.19,16.19,502000.0,13.289,13.2972,13.2808,13.2808,502000.0
2009-09-30 13:30:00,16.19,16.21,16.16,16.19,705600.0,13.2808,13.2972,13.2561,13.2808,705600.0
2009-09-30 13:40:00,16.19,16.2,16.18,16.19,440800.0,13.2808,13.289,13.2726,13.2808,440800.0
2009-09-30 13:50:00,16.19,16.22,16.19,16.21,811600.0,13.2808,13.3054,13.2808,13.2972,811600.0
2009-09-30 14:00:00,16.21,16.22,16.2,16.21,972800.0,13.2972,13.3054,13.289,13.2972,972800.0
2009-09-30 14:10:00,16.21,16.21,16.2,16.21,463200.0,13.2972,13.2972,13.289,13.2972,463200.0
2009-09-30 14:20:00,16.21,16.24,16.21,16.22,763600.0,13.2972,13.3218,13.2972,13.3054,763600.0
2009-09-30 14:30:00,16.23,16.24,16.19,16.21,664400.0,13.3136,13.3218,13.2808,13.2972,664400.0
2009-09-30 14:40:00,16.21,16.23,16.19,16.19,567200.0,13.2972,13.3136,13.2808,13.2808,567200.0
2009-09-30 14:50:00,16.19,16.21,16.16,16.16,1431600.0,13.2808,13.2972,13.2561,13.2561,1431600.0
2009-09-30 15:00:00,16.17,16.18,16.14,16.17,1524000.0,13.2644,13.2726,13.2397,13.2644,1524000.0
2009-09-30 15:10:00,16.18,16.18,16.11,16.12,1336000.0,13.2726,13.2726,13.2151,13.2233,1336000.0
2009-09-30 15:20:00,16.12,16.12,16.08,16.09,1170800.0,13.2233,13.2233,13.1905,13.1987,1170800.0
2009-09-30 15:30:00,16.08,16.14,16.08,16.13,1198800.0,13.1905,13.2397,13.1905,13.2315,1198800.0
2009-09-30 15:40:00,16.12,16.16,16.1,16.15,1487200.0,13.2233,13.2561,13.2069,13.2479,1487200.0
2009-09-30 15:50:00,16.15,16.18,16.14,16.15,2666800.0,13.2479,13.2726,13.2397,13.2479,2666800.0
2009-10-01 09:30:00,16.0,16.1,15.95,16.07,2021200.0,13.1249,13.2069,13.0839,13.1823,2021200.0
2009-10-01 09:40:00,16.07,16.07,16.03,16.06,815600.0,13.1823,13.1823,13.1495,13.1741,815600.0
2009-10-01 09:50:00,16.05,16.07,16.0,16.06,748400.0,13.1659,13.1823,13.1249,13.1741,748400.0
2009-10-01 10:00:00,16.06,16.07,15.94,15.97,1479600.0,13.1741,13.1823,13.0757,13.1003,1479600.0
2009-10-01 10:10:00,15.97,16.01,15.94,16.0,750000.0,13.1003,13.1331,13.0757,13.1249,750000.0
2009-10-01 10:20:00,16.0,16.01,15.98,15.99,482400.0,13.1249,13.1331,13.1085,13.1167,482400.0
2009-10-01 10:30:00,15.99,16.05,15.99,16.0,633600.0,13.1167,13.1659,13.1167,13.1249,633600.0
2009-10-01 10:40:00,16.0,16.02,15.96,15.98,584000.0,13.1249,13.1413,13.0921,13.1085,584000.0
2009-10-01 10:50:00,15.98,16.02,15.95,15.97,450000.0,13.1085,13.1413,13.0839,13.1003,450000.0
2009-10-01 11:00:00,15.97,15.97,15.94,15.95,572800.0,13.1003,13.1003,13.0757,13.0839,572800.0
2009-10-01 11:10:00,15.95,15.96,15.93,15.94,411600.0,13.0839,13.0921,13.0675,13.0757,411600.0
2009-10-01 11:20:00,15.94,15.96,15.93,15.93,289200.0,13.0757,13.0921,13.0675,13.0675,289200.0
2009-10-01 11:30:00,15.93,15.95,15.91,15.94,442800.0,13.0675,13.0839,13.0511,13.0757,442800.0
2009-10-01 11:40:00,15.94,15.97,15.93,15.97,585600.0,13.0757,13.1003,13.0675,13.1003,585600.0
2009-10-01 11:50:00,15.97,15.99,15.96,15.96,217200.0,13.1003,13.1167,13.0921,13.0921,217200.0
2009-10-01 12:00:00,15.96,15.99,15.94,15.99,376000.0,13.0921,13.1167,13.0757,13.1167,376000.0
2009-10-01 12:10:00,15.98,16.03,15.98,16.0,550000.0,13.1085,13.1495,13.1085,13.1249,550000.0
2009-10-01 12:20:00,16.0,16.0,15.99,15.99,290400.0,13.1249,13.1249,13.1167,13.1167,290400.0
2009-10-01 12:30:00,16.0,16.01,15.99,16.01,341600.0,13.1249,13.1331,13.1167,13.1331,341600.0
2009-10-01 12:40:00,16.01,16.01,15.97,15.97,346400.0,13.1331,13.1331,13.1003,13.1003,346400.0
2009-10-01 12:50:00,15.98,15.99,15.94,15.95,199200.0,13.1085,13.1167,13.0757,13.0839,199200.0
2009-10-01 13:00:00,15.95,15.99,15.94,15.96,512400.0,13.0839,13.1167,13.0757,13.0921,512400.0
2009-10-01 13:10:00,15.96,15.97,15.93,15.93,318800.0,13.0921,13.1003,13.0675,13.0675,318800.0
2009-10-01 13:20:00,15.93,15.96,15.92,15.96,488800.0,13.0675,13.0921,13.0593,13.0921,488800.0
2009-10-01 13:30:00,15.96,15.97,15.93,15.93,431600.0,13.0921,13.1003,13.0675,13.0675,431600.0
2009-10-01 13:40:00,15.93,15.95,15.92,15.94,495600.0,13.0675,13.0839,13.0593,13.0757,495600.0
2009-10-01 13:50:00,15.94,15.94,15.91,15.91,366000.0,13.0757,13.0757,13.0511,13.0511,366000.0
2009-10-01 14:00:00,15.91,15.94,15.9,15.93,559600.0,13.0511,13.0757,13.0429,13.0675,559600.0
2009-10-01 14:10:00,15.93,15.93,15.88,15.89,519200.0,13.0675,13.0675,13.0265,13.0347,519200.0
2009-10-01 14:20:00,15.89,15.89,15.86,15.86,681600.0,13.0347,13.0347,13.0101,13.0101,681600.0
2009-10-01 14:30:00,15.86,15.92,15.86,15.91,1183600.0,13.0101,13.0593,13.0101,13.0511,1183600.0
2009-10-01 14:40:00,15.91,15.91,15.87,15.87,352000.0,13.0511,13.0511,13.0183,13.0183,352000.0
2009-10-01 14:50:00,15.88,15.88,15.86,15.86,373200.0,13.0265,13.0265,13.0101,13.0101,373200.0
2009-10-01 15:00:00,15.86,15.87,15.84,15.84,895200.0,13.0101,13.0183,12.9937,12.9937,895200.0
2009-10-01 15:10:00,15.85,15.85,15.83,15.83,478800.0,13.0019,13.0019,12.9854,12.9854,478800.0
2009-10-01 15:20:00,15.83,15.83,15.78,15.79,910400.0,12.9854,12.9854,12.9444,12.9526,910400.0
2009-10-01 15:30:00,15.79,15.82,15.79,15.79,1436000.0,12.9526,12.9772,12.9526,12.9526,1436000.0
2009-10-01 15:40:00,15.79,15.81,15.73,15.73,1938000.0,12.9526,12.969,12.9034,12.9034,1938000.0
2009-10-01 15:50:00,15.73,15.74,15.63,15.64,2403200.0,12.9034,12.9116,12.8214,12.8296,2403200.0
2009-10-02 09:30:00,15.42,15.58,15.27,15.34,2163600.0,12.6491,12.7804,12.5261,12.5835,2163600.0
2009-10-02 09:40:00,15.34,15.54,15.34,15.53,918800.0,12.5835,12.7476,12.5835,12.7394,918800.0
2009-10-02 09:50:00,15.54,15.6,15.52,15.58,1009200.0,12.7476,12.7968,12.7312,12.7804,1009200.0
2009-10-02 10:00:00,15.57,15.6,15.54,15.54,838800.0,12.7722,12.7968,12.7476,12.7476,838800.0
2009-10-02 10:10:00,15.54,15.58,15.51,15.52,834800.0,12.7476,12.7804,12.723,12.7312,834800.0
2009-10-02 10:20:00,15.51,15.55,15.49,15.52,593600.0,12.723,12.7558,12.7065,12.7312,593600.0
2009-10-02 10:30:00,15.52,15.57,15.51,15.54,653600.0,12.7312,12.7722,12.723,12.7476,653600.0
2009-10-02 10:40:00,15.54,15.56,15.51,15.51,404000.0,12.7476,12.764,12.723,12.723,404000.0
2009-10-02 10:50:00,15.51,15.55,15.51,15.53,560800.0,12.723,12.7558,12.723,12.7394,560800.0
2009-10-02 11:00:00,15.52,15.52,15.48,15.49,526400.0,12.7312,12.7312,12.6983,12.7065,526400.0
2009-10-02 11:10:00,15.49,15.53,15.49,15.5,473600.0,12.7065,12.7394,12.7065,12.7147,473600.0
2009-10-02 11:20:00,15.5,15.52,15.49,15.5,360000.0,12.7147,12.7312,12.7065,12.7147,360000.0
2009-10-02 11:30:00,15.5,15.52,15.48,15.5,554800.0,12.7147,12.7312,12.6983,12.7147,554800.0
2009-10-02 11:40:00,15.5,15.5,15.47,15.5,447600.0,12.7147,12.7147,12.6901,12.7147,447600.0
2009-10-02 11:50:00,15.5,15.52,15.5,15.51,253200.0,12.7147,12.7312,12.7147,12.723,253200.0
2009-10-02 12:00:00,15.51,15.55,15.51,15.51,425600.0,12.723,12.7558,12.723,12.723,425600.0
2009-10-02 12:10:00,15.51,15.52,15.5,15.5,188000.0,12.723,12.7312,12.7147,12.7147,188000.0
2009-10-02 12:20:00,15.5,15.53,15.49,15.52,264800.0,12.7147,12.7394,12.7065,12.7312,264800.0
2009-10-02 12:30:00,15.52,15.54,15.51,15.51,163600.0,12.7312,12.7476,12.723,12.723,163600.0
2009-10-02 12:40:00,15.51,15.52,15.5,15.51,167200.0,12.723,12.7312,12.7147,12.723,167200.0
2009-10-02 12:50:00,15.51,15.53,15.5,15.51,191600.0,12.723,12.7394,12.7147,12.723,191600.0
2009-10-02 13:00:00,15.51,15.53,15.5,15.5,202800.0,12.723,12.7394,12.7147,12.7147,202800.0
2009-10-02 13:10:00,15.5,15.53,15.5,15.53,389600.0,12.7147,12.7394,12.7147,12.7394,389600.0
2009-10-02 13:20:00,15.53,15.54,15.52,15.52,274000.0,12.7394,12.7476,12.7312,12.7312,274000.0
2009-10-02 13:30:00,15.52,15.53,15.49,15.5,415200.0,12.7312,12.7394,12.7065,12.7147,415200.0
2009-10-02 13:40:00,15.5,15.55,15.49,15.55,232000.0,12.7147,12.7558,12.7065,12.7558,232000.0
2009-10-02 13:50:00,15.54,15.55,15.51,15.54,202400.0,12.7476,12.7558,12.723,12.7476,202400.0
2009-10-02 14:00:00,15.54,15.55,15.5,15.53,295600.0,12.7476,12.7558,12.7147,12.7394,295600.0
2009-10-02 14:10:00,15.53,15.56,15.53,15.55,248400.0,12.7394,12.764,12.7394,12.7558,248400.0
2009-10-02 14:20:00,15.56,15.58,15.54,15.54,298400.0,12.764,12.7804,12.7476,12.7476,298400.0
2009-10-02 14:30:00,15.55,15.58,15.54,15.56,248800.0,12.7558,12.7804,12.7476,12.764,248800.0
2009-10-02 14:40:00,15.56,15.58,15.54,15.58,186800.0,12.764,12.7804,12.7476,12.7804,186800.0
2009-10-02 14:50:00,15.58,15.6,15.55,15.56,312800.0,12.7804,12.7968,12.7558,12.764,312800.0
2009-10-02 15:00:00,15.56,15.56,15.53,15.55,418000.0,12.764,12.764,12.7394,12.7558,418000.0
2009-10-02 15:10:00,15.55,15.57,15.52,15.52,441200.0,12.7558,12.7722,12.7312,12.7312,441200.0
2009-10-02 15:20:00,15.52,15.55,15.52,15.54,335200.0,12.7312,12.7558,12.7312,12.7476,335200.0
2009-10-02 15:30:00,15.54,15.55,15.5,15.5,533200.0,12.7476,12.7558,12.7147,12.7147,533200.0
2009-10-02 15:40:00,15.5,15.58,15.5,15.57,683200.0,12.7147,12.7804,12.7147,12.7722,683200.0
2009-10-02 15:50:00,15.57,15.57,15.51,15.51,983200.0,12.7722,12.7722,12.723,12.723,983200.0
2009-10-05 09:30:00,15.47,15.58,15.44,15.56,793600.0,12.6901,12.7804,12.6655,12.764,793600.0
2009-10-05 09:40:00,15.58,15.62,15.56,15.59,542000.0,12.7804,12.8132,12.764,12.7886,542000.0
2009-10-05 09:50:00,15.59,15.59,15.55,15.58,308000.0,12.7886,12.7886,12.7558,12.7804,308000.0
2009-10-05 10:00:00,15.58,15.62,15.49,15.5,785200.0,12.7804,12.8132,12.7065,12.7147,785200.0
2009-10-05 10:10:00,15.51,15.56,15.5,15.56,444800.0,12.723,12.764,12.7147,12.764,444800.0
2009-10-05 10:20:00,15.56,15.56,15.5,15.54,310400.0,12.764,12.764,12.7147,12.7476,310400.0
2009-10-05 10:30:00,15.54,15.6,15.54,15.6,300800.0,12.7476,12.7968,12.7476,12.7968,300800.0
2009-10-05 10:40:00,15.6,15.61,15.53,15.53,202400.0,12.7968,12.805,12.7394,12.7394,202400.0
2009-10-05 10:50:00,15.53,15.58,15.51,15.57,261200.0,12.7394,12.7804,12.723,12.7722,261200.0
2009-10-05 11:00:00,15.57,15.58,15.53,15.53,157200.0,12.7722,12.7804,12.7394,12.7394,157200.0
2009-10-05 11:10:00,15.53,15.55,15.51,15.55,176000.0,12.7394,12.7558,12.723,12.7558,176000.0
2009-10-05 11:20:00,15.55,15.58,15.54,15.58,223600.0,12.7558,12.7804,12.7476,12.7804,223600.0
2009-10-05 11:30:00,15.58,15.58,15.54,15.54,354400.0,12.7804,12.7804,12.7476,12.7476,354400.0
2009-10-05 11:40:00,15.54,15.56,15.54,15.56,141200.0,12.7476,12.764,12.7476,12.764,141200.0
2009-10-05 11:50:00,15.56,15.59,15.56,15.59,300800.0,12.764,12.7886,12.764,12.7886,300800.0
2009-10-05 12:00:00,15.59,15.61,15.58,15.61,1054400.0,12.7886,12.805,12.7804,12.805,1054400.0
2009-10-05 12:10:00,15.61,15.62,15.61,15.61,94400.0,12.805,12.8132,12.805,12.805,94400.0
2009-10-05 12:20:00,15.61,15.61,15.58,15.59,150800.0,12.805,12.805,12.7804,12.7886,150800.0
2009-10-05 12:30:00,15.58,15.61,15.58,15.6,75600.0,12.7804,12.805,12.7804,12.7968,75600.0
2009-10-05 12:40:00,15.6,15.64,15.59,15.63,214800.0,12.7968,12.8296,12.7886,12.8214,214800.0
2009-10-05 12:50:00,15.63,15.63,15.61,15.63,161200.0,12.8214,12.8214,12.805,12.8214,161200.0
2009-10-05 13:00:00,15.63,15.64,15.63,15.64,121200.0,12.8214,12.8296,12.8214,12.8296,121200.0
2009-10-05 13:10:00,15.64,15.65,15.63,15.64,206800.0,12.8296,12.8378,12.8214,12.8296,206800.0
2009-10-05 13:20:00,15.64,15.65,15.63,15.65,115600.0,12.8296,12.8378,12.8214,12.8378,115600.0
2009-10-05 13:30:00,15.65,15.65,15.62,15.63,153200.0,12.8378,12.8378,12.8132,12.8214,153200.0
2009-10-05 13:40:00,15.63,15.63,15.6,15.61,111600.0,12.8214,12.8214,12.7968,12.805,111600.0
2009-10-05 13:50:00,15.61,15.63,15.61,15.63,79600.0,12.805,12.8214,12.805,12.8214,79600.0
2009-10-05 14:00:00,15.63,15.63,15.61,15.61,174400.0,12.8214,12.8214,12.805,12.805,174400.0
2009-10-05 14:10:00,15.62,15.63,15.61,15.61,152800.0,12.8132,12.8214,12.805,12.805,152800.0
2009-10-05 14:20:00,15.61,15.63,15.61,15.63,142000.0,12.805,12.8214,12.805,12.8214,142000.0
2009-10-05 14:30:00,15.63,15.66,15.63,15.65,200000.0,12.8214,12.846,12.8214,12.8378,200000.0
2009-10-05 14:40:00,15.65,15.72,15.65,15.7,432800.0,12.8378,12.8952,12.8378,12.8788,432800.0
2009-10-05 14:50:00,15.7,15.73,15.69,15.7,195600.0,12.8788,12.9034,12.8706,12.8788,195600.0
2009-10-05 15:00:00,15.7,15.72,15.7,15.71,254000.0,12.8788,12.8952,12.8788,12.887,254000.0
2009-10-05 15:10:00,15.72,15.72,15.69,15.7,206000.0,12.8952,12.8952,12.8706,12.8788,206000.0
2009-10-05 15:20:00,15.7,15.7,15.68,15.68,235200.0,12.8788,12.8788,12.8624,12.8624,235200.0
2009-10-05 15:30:00,15.68,15.7,15.68,15.7,394000.0,12.8624,12.8788,12.8624,12.8788,394000.0
2009-10-05 15:40:00,15.69,15.7,15.68,15.7,401200.0,12.8706,12.8788,12.8624,12.8788,401200.0
2009-10-05 15:50:00,15.7,15.7,15.68,15.68,742000.0,12.8788,12.8788,12.8624,12.8624,742000.0
2009-10-06 09:30:00,15.73,15.86,15.71,15.81,1161600.0,12.9034,13.0101,12.887,12.969,1161600.0
2009-10-06 09:40:00,15.81,15.82,15.75,15.78,392400.0,12.969,12.9772,12.9198,12.9444,392400.0
2009-10-06 09:50:00,15.78,15.88,15.77,15.87,611200.0,12.9444,13.0265,12.9362,13.0183,611200.0
2009-10-06 10:00:00,15.87,15.93,15.87,15.89,449200.0,13.0183,13.0675,13.0183,13.0347,449200.0
2009-10-06 10:10:00,15.89,15.94,15.87,15.94,344400.0,13.0347,13.0757,13.0183,13.0757,344400.0
2009-10-06 10:20:00,15.94,15.97,15.93,15.94,342000.0,13.0757,13.1003,13.0675,13.0757,342000.0
2009-10-06 10:30:00,15.94,15.99,15.94,15.98,386400.0,13.0757,13.1167,13.0757,13.1085,386400.0
2009-10-06 10:40:00,15.98,16.0,15.96,15.97,344800.0,13.1085,13.1249,13.0921,13.1003,344800.0
2009-10-06 10:50:00,15.97,15.99,15.96,15.98,189600.0,13.1003,13.1167,13.0921,13.1085,189600.0
2009-10-06 11:00:00,15.97,16.04,15.97,16.03,585600.0,13.1003,13.1577,13.1003,13.1495,585600.0
2009-10-06 11:10:00,16.04,16.11,16.03,16.11,887600.0,13.1577,13.2151,13.1495,13.2151,887600.0
2009-10-06 11:20:00,16.11,16.11,16.05,16.06,372000.0,13.2151,13.2151,13.1659,13.1741,372000.0
2009-10-06 11:30:00,16.06,16.06,15.98,15.98,446800.0,13.1741,13.1741,13.1085,13.1085,446800.0
2009-10-06 11:40:00,15.98,15.98,15.95,15.95,204000.0,13.1085,13.1085,13.0839,13.0839,204000.0
2009-10-06 11:50:00,15.96,15.96,15.91,15.91,396000.0,13.0921,13.0921,13.0511,13.0511,396000.0
2009-10-06 12:00:00,15.91,15.91,15.88,15.88,328400.0,13.0511,13.0511,13.0265,13.0265,328400.0
2009-10-06 12:10:00,15.88,15.9,15.86,15.86,276400.0,13.0265,13.0429,13.0101,13.0101,276400.0
2009-10-06 12:20:00,15.86,15.86,15.83,15.83,270000.0,13.0101,13.0101,12.9854,12.9854,270000.0
2009-10-06 12:30:00,15.83,15.85,15.83,15.84,313600.0,12.9854,13.0019,12.9854,12.9937,313600.0
2009-10-06 12:40:00,15.84,15.86,15.81,15.81,411200.0,12.9937,13.0101,12.969,12.969,411200.0
2009-10-06 12:50:00,15.81,15.85,15.8,15.82,364400.0,12.969,13.0019,12.9608,12.9772,364400.0
2009-10-06 13:00:00,15.82,15.82,15.78,15.8,256800.0,12.9772,12.9772,12.9444,12.9608,256800.0
2009-10-06 13:10:00,15.8,15.81,15.78,15.81,202800.0,12.9608,12.969,12.9444,12.969,202800.0
2009-10-06 13:20:00,15.81,15.81,15.78,15.78,176800.0,12.969,12.969,12.9444,12.9444,176800.0
2009-10-06 13:30:00,15.78,15.81,15.78,15.79,135600.0,12.9444,12.969,12.9444,12.9526,135600.0
2009-10-06 13:40:00,15.8,15.8,15.75,15.76,260000.0,12.9608,12.9608,12.9198,12.928,260000.0
2009-10-06 13:50:00,15.76,15.79,15.75,15.76,321600.0,12.928,12.9526,12.9198,12.928,321600.0
2009-10-06 14:00:00,15.76,15.77,15.73,15.74,252800.0,12.928,12.9362,12.9034,12.9116,252800.0
2009-10-06 14:10:00,15.74,15.77,15.74,15.74,206400.0,12.9116,12.9362,12.9116,12.9116,206400.0
2009-10-06 14:20:00,15.74,15.75,15.71,15.73,248800.0,12.9116,12.9198,12.887,12.9034,248800.0
2009-10-06 14:30:00,15.73,15.75,15.72,15.73,202400.0,12.9034,12.9198,12.8952,12.9034,202400.0
2009-10-06 14:40:00,15.73,15.74,15.72,15.72,204800.0,12.9034,12.9116,12.8952,12.8952,204800.0
2009-10-06 14:50:00,15.72,15.74,15.72,15.72,224400.0,12.8952,12.9116,12.8952,12.8952,224400.0
2009-10-06 15:00:00,15.72,15.78,15.71,15.78,305200.0,12.8952,12.9444,12.887,12.9444,305200.0
2009-10-06 15:10:00,15.78,15.79,15.76,15.77,318400.0,12.9444,12.9526,12.928,12.9362,318400.0
2009-10-06 15:20:00,15.77,15.8,15.76,15.77,221600.0,12.9362,12.9608,12.928,12.9362,221600.0
2009-10-06 15:30:00,15.77,15.8,15.77,15.77,218000.0,12.9362,12.9608,12.9362,12.9362,218000.0
2009-10-06 15:40:00,15.77,15.77,15.74,15.75,304000.0,12.9362,12.9362,12.9116,12.9198,304000.0
2009-10-06 15:50:00,15.76,15.79,15.75,15.79,600800.0,12.928,12.9526,12.9198,12.9526,600800.0
2009-10-07 09:30:00,15.74,15.84,15.7,15.81,446800.0,12.9116,12.9937,12.8788,12.969,446800.0
2009-10-07 09:40:00,15.81,15.82,15.7,15.72,334000.0,12.969,12.9772,12.8788,12.8952,334000.0
2009-10-07 09:50:00,15.73,15.82,15.73,15.81,361200.0,12.9034,12.9772,12.9034,12.969,361200.0
2009-10-07 10:00:00,15.81,15.87,15.81,15.87,400800.0,12.969,13.0183,12.969,13.0183,400800.0
2009-10-07 10:10:00,15.87,15.91,15.85,15.9,317200.0,13.0183,13.0511,13.0019,13.0429,317200.0
2009-10-07 10:20:00,15.9,15.93,15.9,15.93,267600.0,13.0429,13.0675,13.0429,13.0675,267600.0
2009-10-07 10:30:00,15.92,15.93,15.86,15.89,251200.0,13.0593,13.0675,13.0101,13.0347,251200.0
2009-10-07 10:40:00,15.89,15.89,15.85,15.86,130000.0,13.0347,13.0347,13.0019,13.0101,130000.0
2009-10-07 10:50:00,15.86,15.9,15.85,15.86,111200.0,13.0101,13.0429,13.0019,13.0101,111200.0
2009-10-07 11:00:00,15.86,15.88,15.84,15.85,238400.0,13.0101,13.0265,12.9937,13.0019,238400.0
2009-10-07 11:10:00,15.85,15.86,15.83,15.84,225200.0,13.0019,13.0101,12.9854,12.9937,225200.0
2009-10-07 11:20:00,15.84,15.84,15.83,15.84,106000.0,12.9937,12.9937,12.9854,12.9937,106000.0
2009-10-07 11:30:00,15.84,15.85,15.82,15.83,100000.0,12.9937,13.0019,12.9772,12.9854,100000.0
2009-10-07 11:40:00,15.82,15.84,15.81,15.84,249600.0,12.9772,12.9937,12.969,12.9937,249600.0
2009-10-07 11:50:00,15.84,15.87,15.81,15.82,121600.0,12.9937,13.0183,12.969,12.9772,121600.0
2009-10-07 12:00:00,15.81,15.82,15.8,15.81,132400.0,12.969,12.9772,12.9608,12.969,132400.0
2009-10-07 12:10:00,15.81,15.81,15.79,15.79,106800.0,12.969,12.969,12.9526,12.9526,106800.0
2009-10-07 12:20:00,15.79,15.81,15.78,15.81,91200.0,12.9526,12.969,12.9444,12.969,91200.0
2009-10-07 12:30:00,15.81,15.81,15.8,15.8,72800.0,12.969,12.969,12.9608,12.9608,72800.0
2009-10-07 12:40:00,15.81,15.81,15.79,15.8,114800.0,12.969,12.969,12.9526,12.9608,114800.0
2009-10-07 12:50:00,15.8,15.82,15.8,15.82,45200.0,12.9608,12.9772,12.9608,12.9772,45200.0
2009-10-07 13:00:00,15.82,15.83,15.8,15.8,92800.0,12.9772,12.9854,12.9608,12.9608,92800.0
2009-10-07 13:10:00,15.8,15.81,15.79,15.81,67600.0,12.9608,12.969,12.9526,12.969,67600.0
2009-10-07 13:20:00,15.81,15.82,15.8,15.81,58400.0,12.969,12.9772,12.9608,12.969,58400.0
2009-10-07 13:30:00,15.81,15.83,15.8,15.83,78800.0,12.969,12.9854,12.9608,12.9854,78800.0
2009-10-07 13:40:00,15.83,15.83,15.8,15.8,59600.0,12.9854,12.9854,12.9608,12.9608,59600.0
2009-10-07 13:50:00,15.8,15.8,15.79,15.8,120400.0,12.9608,12.9608,12.9526,12.9608,120400.0
2009-10-07 14:00:00,15.8,15.81,15.78,15.79,80000.0,12.9608,12.969,12.9444,12.9526,80000.0
2009-10-07 14:10:00,15.79,15.79,15.77,15.78,149600.0,12.9526,12.9526,12.9362,12.9444,149600.0
2009-10-07 14:20:00,15.78,15.79,15.76,15.78,154000.0,12.9444,12.9526,12.928,12.9444,154000.0
2009-10-07 14:30:00,15.78,15.8,15.78,15.8,147200.0,12.9444,12.9608,12.9444,12.9608,147200.0
2009-10-07 14:40:00,15.8,15.84,15.8,15.81,254400.0,12.9608,12.9937,12.9608,12.969,254400.0
2009-10-07 14:50:00,15.82,15.84,15.81,15.83,145600.0,12.9772,12.9937,12.969,12.9854,145600.0
2009-10-07 15:00:00,15.83,15.83,15.81,15.82,183200.0,12.9854,12.9854,12.969,12.9772,183200.0
2009-10-07 15:10:00,15.82,15.84,15.82,15.83,202800.0,12.9772,12.9937,12.9772,12.9854,202800.0
2009-10-07 15:20:00,15.83,15.84,15.81,15.84,191200.0,12.9854,12.9937,12.969,12.9937,191200.0
2009-10-07 15:30:00,15.84,15.84,15.83,15.83,245600.0,12.9937,12.9937,12.9854,12.9854,245600.0
2009-10-07 15:40:00,15.84,15.86,15.83,15.86,358000.0,12.9937,13.0101,12.9854,13.0101,358000.0
2009-10-07 15:50:00,15.86,15.87,15.85,15.86,467600.0,13.0101,13.0183,13.0019,13.0101,467600.0
2009-10-08 09:30:00,15.93,16.08,15.89,16.07,816000.0,13.0675,13.1905,13.0347,13.1823,816000.0
2009-10-08 09:40:00,16.07,16.09,15.98,16.0,374000.0,13.1823,13.1987,13.1085,13.1249,374000.0
2009-10-08 09:50:00,16.0,16.0,15.9,15.94,402800.0,13.1249,13.1249,13.0429,13.0757,402800.0
2009-10-08 10:00:00,15.94,15.96,15.9,15.92,208400.0,13.0757,13.0921,13.0429,13.0593,208400.0
2009-10-08 10:10:00,15.92,15.99,15.92,15.97,160400.0,13.0593,13.1167,13.0593,13.1003,160400.0
2009-10-08 10:20:00,15.97,16.0,15.96,16.0,147600.0,13.1003,13.1249,13.0921,13.1249,147600.0
2009-10-08 10:30:00,16.0,16.04,15.99,16.01,152400.0,13.1249,13.1577,13.1167,13.1331,152400.0
2009-10-08 10:40:00,16.01,16.02,15.97,16.01,102800.0,13.1331,13.1413,13.1003,13.1331,102800.0
2009-10-08 10:50:00,16.01,16.04,16.0,16.01,84800.0,13.1331,13.1577,13.1249,13.1331,84800.0
2009-10-08 11:00:00,16.01,16.03,16.0,16.03,212000.0,13.1331,13.1495,13.1249,13.1495,212000.0
2009-10-08 11:10:00,16.03,16.04,16.01,16.02,262800.0,13.1495,13.1577,13.1331,13.1413,262800.0
2009-10-08 11:20:00,16.02,16.07,16.01,16.07,226800.0,13.1413,13.1823,13.1331,13.1823,226800.0
2009-10-08 11:30:00,16.07,16.08,16.04,16.07,217600.0,13.1823,13.1905,13.1577,13.1823,217600.0
2009-10-08 11:40:00,16.07,16.08,16.05,16.05,112800.0,13.1823,13.1905,13.1659,13.1659,112800.0
2009-10-08 11:50:00,16.05,16.07,16.03,16.07,111200.0,13.1659,13.1823,13.1495,13.1823,111200.0
2009-10-08 12:00:00,16.06,16.07,16.01,16.02,189200.0,13.1741,13.1823,13.1331,13.1413,189200.0
2009-10-08 12:10:00,16.03,16.05,16.02,16.05,146800.0,13.1495,13.1659,13.1413,13.1659,146800.0
2009-10-08 12:20:00,16.05,16.07,16.04,16.04,142800.0,13.1659,13.1823,13.1577,13.1577,142800.0
2009-10-08 12:30:00,16.04,16.05,16.02,16.03,97600.0,13.1577,13.1659,13.1413,13.1495,97600.0
2009-10-08 12:40:00,16.03,16.06,16.03,16.03,92000.0,13.1495,13.1741,13.1495,13.1495,92000.0
2009-10-08 12:50:00,16.03,16.03,16.02,16.03,101200.0,13.1495,13.1495,13.1413,13.1495,101200.0
2009-10-08 13:00:00,16.03,16.04,16.01,16.04,190000.0,13.1495,13.1577,13.1331,13.1577,190000.0
2009-10-08 13:10:00,16.04,16.05,16.02,16.04,135600.0,13.1577,13.1659,13.1413,13.1577,135600.0
2009-10-08 13:20:00,16.04,16.06,16.03,16.03,104000.0,13.1577,13.1741,13.1495,13.1495,104000.0
2009-10-08 13:30:00,16.03,16.04,16.0,16.02,212000.0,13.1495,13.1577,13.1249,13.1413,212000.0
2009-10-08 13:40:00,16.01,16.05,16.01,16.03,134400.0,13.1331,13.1659,13.1331,13.1495,134400.0
2009-10-08 13:50:00,16.03,16.05,16.02,16.03,110000.0,13.1495,13.1659,13.1413,13.1495,110000.0
2009-10-08 14:00:00,16.02,16.03,16.0,16.0,92000.0,13.1413,13.1495,13.1249,13.1249,92000.0
2009-10-08 14:10:00,16.01,16.02,16.0,16.01,166400.0,13.1331,13.1413,13.1249,13.1331,166400.0
2009-10-08 14:20:00,16.01,16.02,15.99,16.02,198400.0,13.1331,13.1413,13.1167,13.1413,198400.0
2009-10-08 14:30:00,16.02,16.05,16.02,16.02,240400.0,13.1413,13.1659,13.1413,13.1413,240400.0
2009-10-08 14:40:00,16.02,16.04,15.99,16.03,206800.0,13.1413,13.1577,13.1167,13.1495,206800.0
2009-10-08 14:50:00,16.03,16.04,16.02,16.03,175200.0,13.1495,13.1577,13.1413,13.1495,175200.0
2009-10-08 15:00:00,16.03,16.05,16.02,16.04,262800.0,13.1495,13.1659,13.1413,13.1577,262800.0
2009-10-08 15:10:00,16.04,16.04,16.01,16.02,244000.0,13.1577,13.1577,13.1331,13.1413,244000.0
2009-10-08 15:20:00,16.02,16.04,16.01,16.02,206800.0,13.1413,13.1577,13.1331,13.1413,206800.0
2009-10-08 15:30:00,16.01,16.02,15.98,16.0,320800.0,13.1331,13.1413,13.1085,13.1249,320800.0
2009-10-08 15:40:00,16.0,16.01,15.99,15.99,257600.0,13.1249,13.1331,13.1167,13.1167,257600.0
2009-10-08 15:50:00,15.99,16.01,15.99,16.01,536800.0,13.1167,13.1331,13.1167,13.1331,536800.0
2009-10-09 09:30:00,16.03,16.05,15.75,15.76,1356000.0,13.1495,13.1659,12.9198,12.928,1356000.0
2009-10-09 09:40:00,15.76,15.89,15.75,15.88,365200.0,12.928,13.0347,12.9198,13.0265,365200.0
2009-10-09 09:50:00,15.88,15.91,15.86,15.88,588000.0,13.0265,13.0511,13.0101,13.0265,588000.0
2009-10-09 10:00:00,15.88,15.91,15.87,15.9,508400.0,13.0265,13.0511,13.0183,13.0429,508400.0
2009-10-09 10:10:00,15.9,15.93,15.88,15.89,191600.0,13.0429,13.0675,13.0265,13.0347,191600.0
2009-10-09 10:20:00,15.89,15.93,15.88,15.93,200000.0,13.0347,13.0675,13.0265,13.0675,200000.0
2009-10-09 10:30:00,15.93,15.93,15.88,15.89,114400.0,13.0675,13.0675,13.0265,13.0347,114400.0
2009-10-09 10:40:00,15.89,15.9,15.87,15.87,96800.0,13.0347,13.0429,13.0183,13.0183,96800.0
2009-10-09 10:50:00,15.87,15.9,15.87,15.89,146800.0,13.0183,13.0429,13.0183,13.0347,146800.0
2009-10-09 11:00:00,15.89,15.9,15.87,15.89,72800.0,13.0347,13.0429,13.0183,13.0347,72800.0
2009-10-09 11:10:00,15.88,15.9,15.85,15.85,121200.0,13.0265,13.0429,13.0019,13.0019,121200.0
2009-10-09 11:20:00,15.86,15.89,15.85,15.88,186800.0,13.0101,13.0347,13.0019,13.0265,186800.0
2009-10-09 11:30:00,15.88,15.88,15.85,15.86,159200.0,13.0265,13.0265,13.0019,13.0101,159200.0
2009-10-09 11:40:00,15.86,15.87,15.83,15.83,201600.0,13.0101,13.0183,12.9854,12.9854,201600.0
2009-10-09 11:50:00,15.83,15.85,15.82,15.84,145200.0,12.9854,13.0019,12.9772,12.9937,145200.0
2009-10-09 12:00:00,15.84,15.84,15.81,15.81,66400.0,12.9937,12.9937,12.969,12.969,66400.0
2009-10-09 12:10:00,15.81,15.83,15.81,15.83,94000.0,12.969,12.9854,12.969,12.9854,94000.0
2009-10-09 12:20:00,15.83,15.83,15.81,15.83,62400.0,12.9854,12.9854,12.969,12.9854,62400.0
2009-10-09 12:30:00,15.83,15.83,15.81,15.83,70400.0,12.9854,12.9854,12.969,12.9854,70400.0
2009-10-09 12:40:00,15.83,15.85,15.82,15.84,117600.0,12.9854,13.0019,12.9772,12.9937,117600.0
2009-10-09 12:50:00,15.84,15.84,15.82,15.83,81200.0,12.9937,12.9937,12.9772,12.9854,81200.0
2009-10-09 13:00:00,15.83,15.85,15.83,15.85,38400.0,12.9854,13.0019,12.9854,13.0019,38400.0
2009-10-09 13:10:00,15.85,15.87,15.85,15.87,101200.0,13.0019,13.0183,13.0019,13.0183,101200.0
2009-10-09 13:20:00,15.87,15.88,15.85,15.87,159600.0,13.0183,13.0265,13.0019,13.0183,159600.0
2009-10-09 13:30:00,15.87,15.87,15.86,15.87,121200.0,13.0183,13.0183,13.0101,13.0183,121200.0
2009-10-09 13:40:00,15.87,15.87,15.85,15.86,128000.0,13.0183,13.0183,13.0019,13.0101,128000.0
2009-10-09 13:50:00,15.87,15.87,15.85,15.85,120000.0,13.0183,13.0183,13.0019,13.0019,120000.0
2009-10-09 14:00:00,15.85,15.85,15.83,15.83,106000.0,13.0019,13.0019,12.9854,12.9854,106000.0
2009-10-09 14:10:00,15.83,15.84,15.81,15.83,159600.0,12.9854,12.9937,12.969,12.9854,159600.0
2009-10-09 14:20:00,15.83,15.83,15.81,15.82,106000.0,12.9854,12.9854,12.969,12.9772,106000.0
2009-10-09 14:30:00,15.83,15.86,15.83,15.86,81200.0,12.9854,13.0101,12.9854,13.0101,81200.0
2009-10-09 14:40:00,15.86,15.87,15.85,15.87,140800.0,13.0101,13.0183,13.0019,13.0183,140800.0
2009-10-09 14:50:00,15.87,15.89,15.87,15.89,120400.0,13.0183,13.0347,13.0183,13.0347,120400.0
2009-10-09 15:00:00,15.89,15.93,15.89,15.93,181200.0,13.0347,13.0675,13.0347,13.0675,181200.0
2009-10-09 15:10:00,15.93,15.94,15.89,15.9,208800.0,13.0675,13.0757,13.0347,13.0429,208800.0
2009-10-09 15:20:00,15.9,15.9,15.88,15.88,144000.0,13.0429,13.0429,13.0265,13.0265,144000.0
2009-10-09 15:30:00,15.88,15.89,15.88,15.89,249200.0,13.0265,13.0347,13.0265,13.0347,249200.0
2009-10-09 15:40:00,15.89,15.9,15.88,15.9,185200.0,13.0347,13.0429,13.0265,13.0429,185200.0
2009-10-09 15:50:00,15.9,15.92,15.89,15.9,570800.0,13.0429,13.0593,13.0347,13.0429,570800.0
2009-10-12 09:30:00,15.96,16.0,15.87,15.96,393600.0,13.0921,13.1249,13.0183,13.0921,393600.0
2009-10-12 09:40:00,15.96,16.0,15.95,15.97,158400.0,13.0921,13.1249,13.0839,13.1003,158400.0
2009-10-12 09:50:00,15.97,15.99,15.96,15.98,129200.0,13.1003,13.1167,13.0921,13.1085,129200.0
2009-10-12 10:00:00,15.98,16.0,15.96,15.96,110800.0,13.1085,13.1249,13.0921,13.0921,110800.0
2009-10-12 10:10:00,15.97,15.97,15.94,15.94,121600.0,13.1003,13.1003,13.0757,13.0757,121600.0
2009-10-12 10:20:00,15.94,15.94,15.93,15.94,64800.0,13.0757,13.0757,13.0675,13.0757,64800.0
2009-10-12 10:30:00,15.94,15.95,15.91,15.93,219200.0,13.0757,13.0839,13.0511,13.0675,219200.0
2009-10-12 10:40:00,15.94,15.95,15.93,15.95,84400.0,13.0757,13.0839,13.0675,13.0839,84400.0
2009-10-12 10:50:00,15.95,15.97,15.95,15.97,78000.0,13.0839,13.1003,13.0839,13.1003,78000.0
2009-10-12 11:00:00,15.97,15.97,15.94,15.96,156400.0,13.1003,13.1003,13.0757,13.0921,156400.0
2009-10-12 11:10:00,15.96,15.99,15.96,15.98,104400.0,13.0921,13.1167,13.0921,13.1085,104400.0
2009-10-12 11:20:00,15.98,15.99,15.97,15.98,70400.0,13.1085,13.1167,13.1003,13.1085,70400.0
2009-10-12 11:30:00,15.98,16.0,15.98,15.99,112800.0,13.1085,13.1249,13.1085,13.1167,112800.0
2009-10-12 11:40:00,16.0,16.0,15.98,15.99,80000.0,13.1249,13.1249,13.1085,13.1167,80000.0
2009-10-12 11:50:00,15.98,15.99,15.96,15.97,74800.0,13.1085,13.1167,13.0921,13.1003,74800.0
2009-10-12 12:00:00,15.97,15.99,15.96,15.98,132400.0,13.1003,13.1167,13.0921,13.1085,132400.0
2009-10-12 12:10:00,15.98,15.99,15.98,15.98,60800.0,13.1085,13.1167,13.1085,13.1085,60800.0
2009-10-12 12:20:00,15.98,15.98,15.94,15.94,39200.0,13.1085,13.1085,13.0757,13.0757,39200.0
2009-10-12 12:30:00,15.95,15.96,15.94,15.96,43200.0,13.0839,13.0921,13.0757,13.0921,43200.0
2009-10-12 12:40:00,15.96,15.97,15.96,15.97,44000.0,13.0921,13.1003,13.0921,13.1003,44000.0
2009-10-12 12:50:00,15.97,15.98,15.97,15.98,64400.0,13.1003,13.1085,13.1003,13.1085,64400.0
2009-10-12 13:00:00,15.98,15.99,15.97,15.98,81600.0,13.1085,13.1167,13.1003,13.1085,81600.0
2009-10-12 13:10:00,15.97,15.98,15.97,15.98,56800.0,13.1003,13.1085,13.1003,13.1085,56800.0
2009-10-12 13:20:00,15.98,15.98,15.96,15.97,59200.0,13.1085,13.1085,13.0921,13.1003,59200.0
2009-10-12 13:30:00,15.97,15.97,15.96,15.97,59200.0,13.1003,13.1003,13.0921,13.1003,59200.0
2009-10-12 13:40:00,15.97,15.97,15.96,15.97,58800.0,13.1003,13.1003,13.0921,13.1003,58800.0
2009-10-12 13:50:00,15.96,15.96,15.95,15.96,72400.0,13.0921,13.0921,13.0839,13.0921,72400.0
2009-10-12 14:00:00,15.96,15.96,15.93,15.93,171600.0,13.0921,13.0921,13.0675,13.0675,171600.0
2009-10-12 14:10:00,15.93,15.93,15.89,15.89,161600.0,13.0675,13.0675,13.0347,13.0347,161600.0
2009-10-12 14:20:00,15.89,15.9,15.87,15.88,166800.0,13.0347,13.0429,13.0183,13.0265,166800.0
2009-10-12 14:30:00,15.87,15.87,15.85,15.86,84800.0,13.0183,13.0183,13.0019,13.0101,84800.0
2009-10-12 14:40:00,15.86,15.86,15.85,15.86,69200.0,13.0101,13.0101,13.0019,13.0101,69200.0
2009-10-12 14:50:00,15.86,15.87,15.84,15.86,222400.0,13.0101,13.0183,12.9937,13.0101,222400.0
2009-10-12 15:00:00,15.86,15.87,15.85,15.86,189600.0,13.0101,13.0183,13.0019,13.0101,189600.0
2009-10-12 15:10:00,15.86,15.86,15.85,15.85,88800.0,13.0101,13.0101,13.0019,13.0019,88800.0
2009-10-12 15:20:00,15.85,15.85,15.84,15.85,165200.0,13.0019,13.0019,12.9937,13.0019,165200.0
2009-10-12 15:30:00,15.85,15.86,15.84,15.85,200400.0,13.0019,13.0101,12.9937,13.0019,200400.0
2009-10-12 15:40:00,15.85,15.86,15.82,15.82,612400.0,13.0019,13.0101,12.9772,12.9772,612400.0
2009-10-12 15:50:00,15.82,15.84,15.81,15.81,924800.0,12.9772,12.9937,12.969,12.969,924800.0
2009-10-13 09:30:00,15.81,15.84,15.75,15.84,196400.0,12.969,12.9937,12.9198,12.9937,196400.0
2009-10-13 09:40:00,15.84,15.84,15.77,15.81,198800.0,12.9937,12.9937,12.9362,12.969,198800.0
2009-10-13 09:50:00,15.81,15.84,15.8,15.81,186400.0,12.969,12.9937,12.9608,12.969,186400.0
2009-10-13 10:00:00,15.81,15.83,15.8,15.82,145600.0,12.969,12.9854,12.9608,12.9772,145600.0
2009-10-13 10:10:00,15.83,15.85,15.81,15.85,540400.0,12.9854,13.0019,12.969,13.0019,540400.0
2009-10-13 10:20:00,15.85,15.91,15.85,15.9,734800.0,13.0019,13.0511,13.0019,13.0429,734800.0
2009-10-13 10:30:00,15.9,15.94,15.89,15.9,159600.0,13.0429,13.0757,13.0347,13.0429,159600.0
2009-10-13 10:40:00,15.89,15.91,15.88,15.9,85200.0,13.0347,13.0511,13.0265,13.0429,85200.0
2009-10-13 10:50:00,15.9,15.94,15.9,15.94,137600.0,13.0429,13.0757,13.0429,13.0757,137600.0
2009-10-13 11:00:00,15.94,15.95,15.9,15.9,146800.0,13.0757,13.0839,13.0429,13.0429,146800.0
2009-10-13 11:10:00,15.91,15.93,15.9,15.92,140800.0,13.0511,13.0675,13.0429,13.0593,140800.0
2009-10-13 11:20:00,15.92,15.95,15.9,15.95,83600.0,13.0593,13.0839,13.0429,13.0839,83600.0
2009-10-13 11:30:00,15.95,15.95,15.9,15.92,132800.0,13.0839,13.0839,13.0429,13.0593,132800.0
2009-10-13 11:40:00,15.92,15.95,15.92,15.94,197200.0,13.0593,13.0839,13.0593,13.0757,197200.0
2009-10-13 11:50:00,15.95,15.95,15.93,15.94,85600.0,13.0839,13.0839,13.0675,13.0757,85600.0
2009-10-13 12:00:00,15.95,15.95,15.94,15.95,44000.0,13.0839,13.0839,13.0757,13.0839,44000.0
2009-10-13 12:10:00,15.95,15.96,15.94,15.94,173200.0,13.0839,13.0921,13.0757,13.0757,173200.0
2009-10-13 12:20:00,15.94,15.94,15.88,15.89,80400.0,13.0757,13.0757,13.0265,13.0347,80400.0
2009-10-13 12:30:00,15.9,15.91,15.88,15.91,62800.0,13.0429,13.0511,13.0265,13.0511,62800.0
2009-10-13 12:40:00,15.91,15.94,15.91,15.92,87600.0,13.0511,13.0757,13.0511,13.0593,87600.0
2009-10-13 12:50:00,15.93,15.93,15.9,15.9,60400.0,13.0675,13.0675,13.0429,13.0429,60400.0
2009-10-13 13:00:00,15.9,15.93,15.89,15.93,78400.0,13.0429,13.0675,13.0347,13.0675,78400.0
2009-10-13 13:10:00,15.93,15.94,15.91,15.93,138000.0,13.0675,13.0757,13.0511,13.0675,138000.0
2009-10-13 13:20:00,15.93,15.93,15.9,15.9,56400.0,13.0675,13.0675,13.0429,13.0429,56400.0
2009-10-13 13:30:00,15.91,15.91,15.88,15.88,59600.0,13.0511,13.0511,13.0265,13.0265,59600.0
2009-10-13 13:40:00,15.89,15.9,15.88,15.89,206400.0,13.0347,13.0429,13.0265,13.0347,206400.0
2009-10-13 13:50:00,15.9,15.91,15.88,15.9,74400.0,13.0429,13.0511,13.0265,13.0429,74400.0
2009-10-13 14:00:00,15.9,15.9,15.88,15.89,169200.0,13.0429,13.0429,13.0265,13.0347,169200.0
2009-10-13 14:10:00,15.89,15.9,15.88,15.89,95600.0,13.0347,13.0429,13.0265,13.0347,95600.0
2009-10-13 14:20:00,15.89,15.9,15.88,15.9,72800.0,13.0347,13.0429,13.0265,13.0429,72800.0
2009-10-13 14:30:00,15.9,15.91,15.89,15.89,72400.0,13.0429,13.0511,13.0347,13.0347,72400.0
2009-10-13 14:40:00,15.89,15.92,15.89,15.92,87600.0,13.0347,13.0593,13.0347,13.0593,87600.0
2009-10-13 14:50:00,15.93,15.93,15.89,15.9,77200.0,13.0675,13.0675,13.0347,13.0429,77200.0
2009-10-13 15:00:00,15.9,15.94,15.9,15.9,134800.0,13.0429,13.0757,13.0429,13.0429,134800.0
2009-10-13 15:10:00,15.9,15.93,15.9,15.93,120000.0,13.0429,13.0675,13.0429,13.0675,120000.0
2009-10-13 15:20:00,15.93,15.95,15.92,15.94,130000.0,13.0675,13.0839,13.0593,13.0757,130000.0
2009-10-13 15:30:00,15.94,15.95,15.91,15.91,198400.0,13.0757,13.0839,13.0511,13.0511,198400.0
2009-10-13 15:40:00,15.91,15.93,15.9,15.91,181600.0,13.0511,13.0675,13.0429,13.0511,181600.0
2009-10-13 15:50:00,15.91,15.94,15.9,15.94,398000.0,13.0511,13.0757,13.0429,13.0757,398000.0
2009-10-14 09:30:00,16.02,16.12,16.0,16.03,686000.0,13.1413,13.2233,13.1249,13.1495,686000.0
2009-10-14 09:40:00,16.04,16.09,15.98,16.03,400400.0,13.1577,13.1987,13.1085,13.1495,400400.0
2009-10-14 09:50:00,16.03,16.1,16.03,16.07,198000.0,13.1495,13.2069,13.1495,13.1823,198000.0
2009-10-14 10:00:00,16.08,16.12,16.07,16.11,332800.0,13.1905,13.2233,13.1823,13.2151,332800.0
2009-10-14 10:10:00,16.11,16.13,16.09,16.1,140400.0,13.2151,13.2315,13.1987,13.2069,140400.0
2009-10-14 10:20:00,16.1,16.1,16.06,16.07,293600.0,13.2069,13.2069,13.1741,13.1823,293600.0
2009-10-14 10:30:00,16.08,16.09,16.07,16.09,123600.0,13.1905,13.1987,13.1823,13.1987,123600.0
2009-10-14 10:40:00,16.09,16.09,16.08,16.09,167600.0,13.1987,13.1987,13.1905,13.1987,167600.0
2009-10-14 10:50:00,16.09,16.1,16.07,16.1,192000.0,13.1987,13.2069,13.1823,13.2069,192000.0
2009-10-14 11:00:00,16.1,16.1,16.08,16.09,160800.0,13.2069,13.2069,13.1905,13.1987,160800.0
2009-10-14 11:10:00,16.09,16.09,16.08,16.08,116800.0,13.1987,13.1987,13.1905,13.1905,116800.0
2009-10-14 11:20:00,16.09,16.09,16.07,16.07,186000.0,13.1987,13.1987,13.1823,13.1823,186000.0
2009-10-14 11:30:00,16.07,16.09,16.07,16.08,173600.0,13.1823,13.1987,13.1823,13.1905,173600.0
2009-10-14 11:40:00,16.08,16.09,16.06,16.09,138000.0,13.1905,13.1987,13.1741,13.1987,138000.0
2009-10-14 11:50:00,16.09,16.1,16.09,16.1,99600.0,13.1987,13.2069,13.1987,13.2069,99600.0
2009-10-14 12:00:00,16.09,16.11,16.08,16.08,147600.0,13.1987,13.2151,13.1905,13.1905,147600.0
2009-10-14 12:10:00,16.08,16.08,16.06,16.07,174400.0,13.1905,13.1905,13.1741,13.1823,174400.0
2009-10-14 12:20:00,16.07,16.09,16.07,16.09,106400.0,13.1823,13.1987,13.1823,13.1987,106400.0
2009-10-14 12:30:00,16.09,16.09,16.07,16.09,92800.0,13.1987,13.1987,13.1823,13.1987,92800.0
2009-10-14 12:40:00,16.08,16.1,16.05,16.05,245600.0,13.1905,13.2069,13.1659,13.1659,245600.0
2009-10-14 12:50:00,16.05,16.1,16.04,16.1,258400.0,13.1659,13.2069,13.1577,13.2069,258400.0
2009-10-14 13:00:00,16.1,16.1,16.08,16.1,127600.0,13.2069,13.2069,13.1905,13.2069,127600.0
2009-10-14 13:10:00,16.09,16.11,16.09,16.09,219200.0,13.1987,13.2151,13.1987,13.1987,219200.0
2009-10-14 13:20:00,16.1,16.12,16.09,16.11,326400.0,13.2069,13.2233,13.1987,13.2151,326400.0
2009-10-14 13:30:00,16.12,16.13,16.11,16.11,206400.0,13.2233,13.2315,13.2151,13.2151,206400.0
2009-10-14 13:40:00,16.11,16.13,16.11,16.12,161600.0,13.2151,13.2315,13.2151,13.2233,161600.0
2009-10-14 13:50:00,16.12,16.13,16.11,16.13,238400.0,13.2233,13.2315,13.2151,13.2315,238400.0
2009-10-14 14:00:00,16.13,16.16,16.13,16.15,243600.0,13.2315,13.2561,13.2315,13.2479,243600.0
2009-10-14 14:10:00,16.15,16.2,16.15,16.2,386000.0,13.2479,13.289,13.2479,13.289,386000.0
2009-10-14 14:20:00,16.2,16.21,16.17,16.18,238400.0,13.289,13.2972,13.2644,13.2726,238400.0
2009-10-14 14:30:00,16.18,16.18,16.16,16.17,221600.0,13.2726,13.2726,13.2561,13.2644,221600.0
2009-10-14 14:40:00,16.17,16.18,16.15,16.18,138800.0,13.2644,13.2726,13.2479,13.2726,138800.0
2009-10-14 14:50:00,16.19,16.21,16.18,16.19,217600.0,13.2808,13.2972,13.2726,13.2808,217600.0
2009-10-14 15:00:00,16.18,16.25,16.18,16.25,805600.0,13.2726,13.33,13.2726,13.33,805600.0
2009-10-14 15:10:00,16.25,16.3,16.24,16.28,1573200.0,13.33,13.371,13.3218,13.3546,1573200.0
2009-10-14 15:20:00,16.28,16.31,16.27,16.29,838000.0,13.3546,13.3792,13.3464,13.3628,838000.0
2009-10-14 15:30:00,16.28,16.29,16.25,16.25,870400.0,13.3546,13.3628,13.33,13.33,870400.0
2009-10-14 15:40:00,16.25,16.25,16.19,16.21,1095200.0,13.33,13.33,13.2808,13.2972,1095200.0
2009-10-14 15:50:00,16.21,16.22,16.19,16.22,1258400.0,13.2972,13.3054,13.2808,13.3054,1258400.0
2009-10-15 09:30:00,16.18,16.22,16.14,16.2,418800.0,13.2726,13.3054,13.2397,13.289,418800.0
2009-10-15 09:40:00,16.21,16.24,16.16,16.18,406800.0,13.2972,13.3218,13.2561,13.2726,406800.0
2009-10-15 09:50:00,16.18,16.19,16.15,16.19,406400.0,13.2726,13.2808,13.2479,13.2808,406400.0
2009-10-15 10:00:00,16.19,16.21,16.17,16.18,283600.0,13.2808,13.2972,13.2644,13.2726,283600.0
2009-10-15 10:10:00,16.19,16.2,16.16,16.17,840800.0,13.2808,13.289,13.2561,13.2644,840800.0
2009-10-15 10:20:00,16.17,16.18,16.16,16.17,224400.0,13.2644,13.2726,13.2561,13.2644,224400.0
2009-10-15 10:30:00,16.17,16.17,16.07,16.08,1004800.0,13.2644,13.2644,13.1823,13.1905,1004800.0
2009-10-15 10:40:00,16.09,16.09,16.05,16.06,589200.0,13.1987,13.1987,13.1659,13.1741,589200.0
2009-10-15 10:50:00,16.07,16.11,16.06,16.1,192000.0,13.1823,13.2151,13.1741,13.2069,192000.0
2009-10-15 11:00:00,16.1,16.11,16.09,16.1,248000.0,13.2069,13.2151,13.1987,13.2069,248000.0
2009-10-15 11:10:00,16.1,16.11,16.09,16.09,151200.0,13.2069,13.2151,13.1987,13.1987,151200.0
2009-10-15 11:20:00,16.09,16.1,16.03,16.06,374800.0,13.1987,13.2069,13.1495,13.1741,374800.0
2009-10-15 11:30:00,16.06,16.09,16.06,16.09,237200.0,13.1741,13.1987,13.1741,13.1987,237200.0
2009-10-15 11:40:00,16.09,16.09,16.07,16.09,113200.0,13.1987,13.1987,13.1823,13.1987,113200.0
2009-10-15 11:50:00,16.09,16.09,16.08,16.08,89600.0,13.1987,13.1987,13.1905,13.1905,89600.0
2009-10-15 12:00:00,16.08,16.1,16.07,16.07,102800.0,13.1905,13.2069,13.1823,13.1823,102800.0
2009-10-15 12:10:00,16.07,16.09,16.07,16.09,154000.0,13.1823,13.1987,13.1823,13.1987,154000.0
2009-10-15 12:20:00,16.09,16.1,16.07,16.07,158000.0,13.1987,13.2069,13.1823,13.1823,158000.0
2009-10-15 12:30:00,16.07,16.09,16.07,16.09,132400.0,13.1823,13.1987,13.1823,13.1987,132400.0
2009-10-15 12:40:00,16.1,16.1,16.09,16.09,124000.0,13.2069,13.2069,13.1987,13.1987,124000.0
2009-10-15 12:50:00,16.09,16.09,16.07,16.09,179600.0,13.1987,13.1987,13.1823,13.1987,179600.0
2009-10-15 13:00:00,16.09,16.1,16.08,16.1,166000.0,13.1987,13.2069,13.1905,13.2069,166000.0
2009-10-15 13:10:00,16.1,16.11,16.08,16.1,203200.0,13.2069,13.2151,13.1905,13.2069,203200.0
2009-10-15 13:20:00,16.1,16.1,16.08,16.09,152400.0,13.2069,13.2069,13.1905,13.1987,152400.0
2009-10-15 13:30:00,16.09,16.11,16.08,16.11,347600.0,13.1987,13.2151,13.1905,13.2151,347600.0
2009-10-15 13:40:00,16.1,16.11,16.09,16.11,212400.0,13.2069,13.2151,13.1987,13.2151,212400.0
2009-10-15 13:50:00,16.11,16.12,16.09,16.1,115200.0,13.2151,13.2233,13.1987,13.2069,115200.0
2009-10-15 14:00:00,16.1,16.13,16.1,16.13,184400.0,13.2069,13.2315,13.2069,13.2315,184400.0
2009-10-15 14:10:00,16.14,16.14,16.11,16.14,317600.0,13.2397,13.2397,13.2151,13.2397,317600.0
2009-10-15 14:20:00,16.14,16.14,16.11,16.13,237200.0,13.2397,13.2397,13.2151,13.2315,237200.0
2009-10-15 14:30:00,16.13,16.15,16.13,16.14,143600.0,13.2315,13.2479,13.2315,13.2397,143600.0
2009-10-15 14:40:00,16.14,16.16,16.13,16.15,205600.0,13.2397,13.2561,13.2315,13.2479,205600.0
2009-10-15 14:50:00,16.15,16.18,16.15,16.18,185200.0,13.2479,13.2726,13.2479,13.2726,185200.0
2009-10-15 15:00:00,16.18,16.19,16.17,16.18,414000.0,13.2726,13.2808,13.2644,13.2726,414000.0
2009-10-15 15:10:00,16.18,16.2,16.16,16.18,588000.0,13.2726,13.289,13.2561,13.2726,588000.0
2009-10-15 15:20:00,16.17,16.18,16.17,16.17,278400.0,13.2644,13.2726,13.2644,13.2644,278400.0
2009-10-15 15:30:00,16.17,16.2,16.17,16.2,433200.0,13.2644,13.289,13.2644,13.289,433200.0
2009-10-15 15:40:00,16.2,16.2,16.17,16.2,515200.0,13.289,13.289,13.2644,13.289,515200.0
2009-10-15 15:50:00,16.2,16.25,16.2,16.25,2054400.0,13.289,13.33,13.289,13.33,2054400.0
2009-10-16 09:30:00,16.09,16.15,16.07,16.14,1356000.0,13.1987,13.2479,13.1823,13.2397,1356000.0
2009-10-16 09:40:00,16.14,16.18,16.14,16.18,305600.0,13.2397,13.2726,13.2397,13.2726,305600.0
2009-10-16 09:50:00,16.18,16.18,16.1,16.11,1217200.0,13.2726,13.2726,13.2069,13.2151,1217200.0
2009-10-16 10:00:00,16.11,16.14,16.1,16.11,406800.0,13.2151,13.2397,13.2069,13.2151,406800.0
2009-10-16 10:10:00,16.11,16.11,16.08,16.1,379600.0,13.2151,13.2151,13.1905,13.2069,379600.0
2009-10-16 10:20:00,16.1,16.15,16.1,16.15,460800.0,13.2069,13.2479,13.2069,13.2479,460800.0
2009-10-16 10:30:00,16.15,16.15,16.1,16.13,275600.0,13.2479,13.2479,13.2069,13.2315,275600.0
2009-10-16 10:40:00,16.13,16.13,16.1,16.11,201600.0,13.2315,13.2315,13.2069,13.2151,201600.0
2009-10-16 10:50:00,16.11,16.13,16.1,16.13,265200.0,13.2151,13.2315,13.2069,13.2315,265200.0
2009-10-16 11:00:00,16.13,16.15,16.11,16.11,194400.0,13.2315,13.2479,13.2151,13.2151,194400.0
2009-10-16 11:10:00,16.12,16.15,16.11,16.15,112000.0,13.2233,13.2479,13.2151,13.2479,112000.0
2009-10-16 11:20:00,16.15,16.15,16.11,16.13,194400.0,13.2479,13.2479,13.2151,13.2315,194400.0
2009-10-16 11:30:00,16.14,16.14,16.1,16.1,149200.0,13.2397,13.2397,13.2069,13.2069,149200.0
2009-10-16 11:40:00,16.1,16.13,16.09,16.13,268000.0,13.2069,13.2315,13.1987,13.2315,268000.0
2009-10-16 11:50:00,16.13,16.13,16.11,16.13,168400.0,13.2315,13.2315,13.2151,13.2315,168400.0
2009-10-16 12:00:00,16.12,16.17,16.11,16.14,368400.0,13.2233,13.2644,13.2151,13.2397,368400.0
2009-10-16 12:10:00,16.14,16.18,16.12,16.17,139200.0,13.2397,13.2726,13.2233,13.2644,139200.0
2009-10-16 12:20:00,16.17,16.17,16.14,16.15,108800.0,13.2644,13.2644,13.2397,13.2479,108800.0
2009-10-16 12:30:00,16.15,16.18,16.15,16.17,77200.0,13.2479,13.2726,13.2479,13.2644,77200.0
2009-10-16 12:40:00,16.17,16.17,16.13,16.15,111600.0,13.2644,13.2644,13.2315,13.2479,111600.0
2009-10-16 12:50:00,16.15,16.16,16.15,16.15,138000.0,13.2479,13.2561,13.2479,13.2479,138000.0
2009-10-16 13:00:00,16.15,16.16,16.13,16.16,167600.0,13.2479,13.2561,13.2315,13.2561,167600.0
2009-10-16 13:10:00,16.16,16.22,16.14,16.21,334800.0,13.2561,13.3054,13.2397,13.2972,334800.0
2009-10-16 13:20:00,16.21,16.24,16.2,16.24,166800.0,13.2972,13.3218,13.289,13.3218,166800.0
2009-10-16 13:30:00,16.24,16.25,16.23,16.24,225600.0,13.3218,13.33,13.3136,13.3218,225600.0
2009-10-16 13:40:00,16.24,16.26,16.24,16.25,229600.0,13.3218,13.3382,13.3218,13.33,229600.0
2009-10-16 13:50:00,16.25,16.26,16.2,16.2,351200.0,13.33,13.3382,13.289,13.289,351200.0
2009-10-16 14:00:00,16.2,16.21,16.18,16.18,394400.0,13.289,13.2972,13.2726,13.2726,394400.0
2009-10-16 14:10:00,16.18,16.23,16.18,16.23,272400.0,13.2726,13.3136,13.2726,13.3136,272400.0
2009-10-16 14:20:00,16.22,16.26,16.22,16.25,349200.0,13.3054,13.3382,13.3054,13.33,349200.0
2009-10-16 14:30:00,16.25,16.27,16.23,16.27,256800.0,13.33,13.3464,13.3136,13.3464,256800.0
2009-10-16 14:40:00,16.27,16.27,16.25,16.27,137600.0,13.3464,13.3464,13.33,13.3464,137600.0
2009-10-16 14:50:00,16.26,16.27,16.24,16.26,232800.0,13.3382,13.3464,13.3218,13.3382,232800.0
2009-10-16 15:00:00,16.26,16.26,16.24,16.24,209200.0,13.3382,13.3382,13.3218,13.3218,209200.0
2009-10-16 15:10:00,16.24,16.26,16.23,16.25,626800.0,13.3218,13.3382,13.3136,13.33,626800.0
2009-10-16 15:20:00,16.25,16.27,16.24,16.27,429600.0,13.33,13.3464,13.3218,13.3464,429600.0
2009-10-16 15:30:00,16.27,16.29,16.25,16.28,355600.0,13.3464,13.3628,13.33,13.3546,355600.0
2009-10-16 15:40:00,16.28,16.3,16.26,16.26,501200.0,13.3546,13.371,13.3382,13.3382,501200.0
2009-10-16 15:50:00,16.26,16.28,16.25,16.28,1537600.0,13.3382,13.3546,13.33,13.3546,1537600.0
2009-10-19 09:30:00,16.26,16.26,16.15,16.19,574400.0,13.3382,13.3382,13.2479,13.2808,574400.0
2009-10-19 09:40:00,16.19,16.22,16.1,16.15,493600.0,13.2808,13.3054,13.2069,13.2479,493600.0
2009-10-19 09:50:00,16.15,16.18,16.14,16.17,417200.0,13.2479,13.2726,13.2397,13.2644,417200.0
2009-10-19 10:00:00,16.17,16.21,16.15,16.21,443200.0,13.2644,13.2972,13.2479,13.2972,443200.0
2009-10-19 10:10:00,16.21,16.28,16.21,16.25,853600.0,13.2972,13.3546,13.2972,13.33,853600.0
2009-10-19 10:20:00,16.25,16.32,16.25,16.27,486400.0,13.33,13.3874,13.33,13.3464,486400.0
2009-10-19 10:30:00,16.28,16.29,16.25,16.26,320400.0,13.3546,13.3628,13.33,13.3382,320400.0
2009-10-19 10:40:00,16.26,16.32,16.25,16.32,296000.0,13.3382,13.3874,13.33,13.3874,296000.0
2009-10-19 10:50:00,16.32,16.35,16.31,16.34,584400.0,13.3874,13.412,13.3792,13.4038,584400.0
2009-10-19 11:00:00,16.35,16.36,16.35,16.36,200800.0,13.412,13.4202,13.412,13.4202,200800.0
2009-10-19 11:10:00,16.36,16.36,16.34,16.36,151200.0,13.4202,13.4202,13.4038,13.4202,151200.0
2009-10-19 11:20:00,16.36,16.39,16.33,16.38,720000.0,13.4202,13.4448,13.3956,13.4366,720000.0
2009-10-19 11:30:00,16.39,16.46,16.39,16.45,403600.0,13.4448,13.5022,13.4448,13.494,403600.0
2009-10-19 11:40:00,16.45,16.49,16.45,16.49,466800.0,13.494,13.5269,13.494,13.5269,466800.0
2009-10-19 11:50:00,16.49,16.56,16.48,16.51,816400.0,13.5269,13.5843,13.5186,13.5433,816400.0
2009-10-19 12:00:00,16.51,16.51,16.46,16.47,150800.0,13.5433,13.5433,13.5022,13.5104,150800.0
2009-10-19 12:10:00,16.47,16.48,16.45,16.47,185200.0,13.5104,13.5186,13.494,13.5104,185200.0
2009-10-19 12:20:00,16.46,16.49,16.46,16.47,400800.0,13.5022,13.5269,13.5022,13.5104,400800.0
2009-10-19 12:30:00,16.47,16.49,16.46,16.49,217600.0,13.5104,13.5269,13.5022,13.5269,217600.0
2009-10-19 12:40:00,16.49,16.53,16.48,16.5,379200.0,13.5269,13.5597,13.5186,13.5351,379200.0
2009-10-19 12:50:00,16.5,16.52,16.48,16.5,286800.0,13.5351,13.5515,13.5186,13.5351,286800.0
2009-10-19 13:00:00,16.5,16.54,16.5,16.52,414000.0,13.5351,13.5679,13.5351,13.5515,414000.0
2009-10-19 13:10:00,16.52,16.52,16.46,16.47,226400.0,13.5515,13.5515,13.5022,13.5104,226400.0
2009-10-19 13:20:00,16.48,16.48,16.46,16.47,132400.0,13.5186,13.5186,13.5022,13.5104,132400.0
2009-10-19 13:30:00,16.47,16.53,16.47,16.5,522400.0,13.5104,13.5597,13.5104,13.5351,522400.0
2009-10-19 13:40:00,16.49,16.53,16.48,16.48,934000.0,13.5269,13.5597,13.5186,13.5186,934000.0
2009-10-19 13:50:00,16.48,16.53,16.48,16.51,304000.0,13.5186,13.5597,13.5186,13.5433,304000.0
2009-10-19 14:00:00,16.5,16.54,16.5,16.52,474000.0,13.5351,13.5679,13.5351,13.5515,474000.0
2009-10-19 14:10:00,16.52,16.54,16.51,16.53,213200.0,13.5515,13.5679,13.5433,13.5597,213200.0
2009-10-19 14:20:00,16.53,16.54,16.52,16.53,364800.0,13.5597,13.5679,13.5515,13.5597,364800.0
2009-10-19 14:30:00,16.53,16.55,16.53,16.55,405200.0,13.5597,13.5761,13.5597,13.5761,405200.0
2009-10-19 14:40:00,16.55,16.56,16.54,16.56,348400.0,13.5761,13.5843,13.5679,13.5843,348400.0
2009-10-19 14:50:00,16.56,16.58,16.55,16.56,341200.0,13.5843,13.6007,13.5761,13.5843,341200.0
2009-10-19 15:00:00,16.56,16.58,16.56,16.56,346000.0,13.5843,13.6007,13.5843,13.5843,346000.0
2009-10-19 15:10:00,16.56,16.58,16.56,16.58,599600.0,13.5843,13.6007,13.5843,13.6007,599600.0
2009-10-19 15:20:00,16.58,16.59,16.56,16.57,763200.0,13.6007,13.6089,13.5843,13.5925,763200.0
2009-10-19 15:30:00,16.57,16.57,16.53,16.53,646800.0,13.5925,13.5925,13.5597,13.5597,646800.0
2009-10-19 15:40:00,16.53,16.53,16.49,16.5,753200.0,13.5597,13.5597,13.5269,13.5351,753200.0
2009-10-19 15:50:00,16.5,16.54,16.5,16.51,1090400.0,13.5351,13.5679,13.5351,13.5433,1090400.0
2009-10-20 09:30:00,16.38,16.45,16.28,16.29,731600.0,13.4366,13.494,13.3546,13.3628,731600.0
2009-10-20 09:40:00,16.29,16.33,16.23,16.26,394800.0,13.3628,13.3956,13.3136,13.3382,394800.0
2009-10-20 09:50:00,16.25,16.26,16.16,16.22,458800.0,13.33,13.3382,13.2561,13.3054,458800.0
2009-10-20 10:00:00,16.22,16.24,16.21,16.21,562400.0,13.3054,13.3218,13.2972,13.2972,562400.0
2009-10-20 10:10:00,16.21,16.25,16.2,16.21,400000.0,13.2972,13.33,13.289,13.2972,400000.0
2009-10-20 10:20:00,16.2,16.25,16.2,16.22,140000.0,13.289,13.33,13.289,13.3054,140000.0
2009-10-20 10:30:00,16.22,16.31,16.22,16.28,229200.0,13.3054,13.3792,13.3054,13.3546,229200.0
2009-10-20 10:40:00,16.28,16.31,16.25,16.29,128800.0,13.3546,13.3792,13.33,13.3628,128800.0
2009-10-20 10:50:00,16.29,16.33,16.28,16.3,100800.0,13.3628,13.3956,13.3546,13.371,100800.0
2009-10-20 11:00:00,16.29,16.31,16.25,16.27,237600.0,13.3628,13.3792,13.33,13.3464,237600.0
2009-10-20 11:10:00,16.26,16.27,16.23,16.24,192400.0,13.3382,13.3464,13.3136,13.3218,192400.0
2009-10-20 11:20:00,16.24,16.27,16.24,16.24,113600.0,13.3218,13.3464,13.3218,13.3218,113600.0
2009-10-20 11:30:00,16.24,16.25,16.18,16.18,203200.0,13.3218,13.33,13.2726,13.2726,203200.0
2009-10-20 11:40:00,16.18,16.23,16.18,16.21,278000.0,13.2726,13.3136,13.2726,13.2972,278000.0
2009-10-20 11:50:00,16.21,16.23,16.18,16.22,294800.0,13.2972,13.3136,13.2726,13.3054,294800.0
2009-10-20 12:00:00,16.22,16.24,16.21,16.23,364800.0,13.3054,13.3218,13.2972,13.3136,364800.0
2009-10-20 12:10:00,16.23,16.25,16.22,16.23,348000.0,13.3136,13.33,13.3054,13.3136,348000.0
2009-10-20 12:20:00,16.23,16.25,16.21,16.24,257200.0,13.3136,13.33,13.2972,13.3218,257200.0
2009-10-20 12:30:00,16.24,16.25,16.23,16.23,194400.0,13.3218,13.33,13.3136,13.3136,194400.0
2009-10-20 12:40:00,16.24,16.28,16.23,16.26,190400.0,13.3218,13.3546,13.3136,13.3382,190400.0
2009-10-20 12:50:00,16.26,16.28,16.26,16.27,98800.0,13.3382,13.3546,13.3382,13.3464,98800.0
2009-10-20 13:00:00,16.27,16.32,16.27,16.31,186800.0,13.3464,13.3874,13.3464,13.3792,186800.0
2009-10-20 13:10:00,16.31,16.35,16.3,16.32,892400.0,13.3792,13.412,13.371,13.3874,892400.0
2009-10-20 13:20:00,16.32,16.35,16.32,16.35,137600.0,13.3874,13.412,13.3874,13.412,137600.0
2009-10-20 13:30:00,16.35,16.35,16.3,16.31,224000.0,13.412,13.412,13.371,13.3792,224000.0
2009-10-20 13:40:00,16.3,16.35,16.3,16.34,148000.0,13.371,13.412,13.371,13.4038,148000.0
2009-10-20 13:50:00,16.34,16.34,16.29,16.3,190000.0,13.4038,13.4038,13.3628,13.371,190000.0
2009-10-20 14:00:00,16.3,16.31,16.27,16.27,293200.0,13.371,13.3792,13.3464,13.3464,293200.0
2009-10-20 14:10:00,16.27,16.27,16.25,16.25,628000.0,13.3464,13.3464,13.33,13.33,628000.0
2009-10-20 14:20:00,16.25,16.26,16.23,16.23,392800.0,13.33,13.3382,13.3136,13.3136,392800.0
2009-10-20 14:30:00,16.23,16.27,16.22,16.27,377200.0,13.3136,13.3464,13.3054,13.3464,377200.0
2009-10-20 14:40:00,16.28,16.28,16.25,16.27,171200.0,13.3546,13.3546,13.33,13.3464,171200.0
2009-10-20 14:50:00,16.27,16.29,16.25,16.29,206000.0,13.3464,13.3628,13.33,13.3628,206000.0
2009-10-20 15:00:00,16.28,16.31,16.28,16.29,425200.0,13.3546,13.3792,13.3546,13.3628,425200.0
2009-10-20 15:10:00,16.29,16.31,16.28,16.3,294000.0,13.3628,13.3792,13.3546,13.371,294000.0
2009-10-20 15:20:00,16.3,16.31,16.28,16.31,277200.0,13.371,13.3792,13.3546,13.3792,277200.0
2009-10-20 15:30:00,16.31,16.32,16.29,16.3,334800.0,13.3792,13.3874,13.3628,13.371,334800.0
2009-10-20 15:40:00,16.3,16.32,16.29,16.3,450400.0,13.371,13.3874,13.3628,13.371,450400.0
2009-10-20 15:50:00,16.3,16.3,16.26,16.28,856400.0,13.371,13.371,13.3382,13.3546,856400.0
2009-10-21 09:30:00,16.28,16.35,16.24,16.27,305200.0,13.3546,13.412,13.3218,13.3464,305200.0
2009-10-21 09:40:00,16.28,16.34,16.26,16.32,156400.0,13.3546,13.4038,13.3382,13.3874,156400.0
2009-10-21 09:50:00,16.32,16.38,16.31,16.37,332800.0,13.3874,13.4366,13.3792,13.4284,332800.0
2009-10-21 10:00:00,16.36,16.44,16.36,16.43,316400.0,13.4202,13.4858,13.4202,13.4776,316400.0
2009-10-21 10:10:00,16.43,16.45,16.39,16.41,241600.0,13.4776,13.494,13.4448,13.4612,241600.0
2009-10-21 10:20:00,16.41,16.44,16.39,16.4,260400.0,13.4612,13.4858,13.4448,13.453,260400.0
2009-10-21 10:30:00,16.41,16.43,16.36,16.38,672000.0,13.4612,13.4776,13.4202,13.4366,672000.0
2009-10-21 10:40:00,16.38,16.44,16.38,16.4,263200.0,13.4366,13.4858,13.4366,13.453,263200.0
2009-10-21 10:50:00,16.39,16.41,16.38,16.39,264400.0,13.4448,13.4612,13.4366,13.4448,264400.0
2009-10-21 11:00:00,16.39,16.43,16.38,16.41,176400.0,13.4448,13.4776,13.4366,13.4612,176400.0
2009-10-21 11:10:00,16.41,16.42,16.35,16.38,294800.0,13.4612,13.4694,13.412,13.4366,294800.0
2009-10-21 11:20:00,16.39,16.43,16.38,16.43,259600.0,13.4448,13.4776,13.4366,13.4776,259600.0
2009-10-21 11:30:00,16.44,16.44,16.36,16.4,218000.0,13.4858,13.4858,13.4202,13.453,218000.0
2009-10-21 11:40:00,16.39,16.43,16.39,16.39,177200.0,13.4448,13.4776,13.4448,13.4448,177200.0
2009-10-21 11:50:00,16.39,16.4,16.35,16.4,198400.0,13.4448,13.453,13.412,13.453,198400.0
2009-10-21 12:00:00,16.4,16.43,16.39,16.39,160400.0,13.453,13.4776,13.4448,13.4448,160400.0
2009-10-21 12:10:00,16.39,16.4,16.37,16.37,275600.0,13.4448,13.453,13.4284,13.4284,275600.0
2009-10-21 12:20:00,16.37,16.42,16.37,16.42,160400.0,13.4284,13.4694,13.4284,13.4694,160400.0
2009-10-21 12:30:00,16.42,16.44,16.4,16.42,196400.0,13.4694,13.4858,13.453,13.4694,196400.0
2009-10-21 12:40:00,16.41,16.45,16.41,16.44,138000.0,13.4612,13.494,13.4612,13.4858,138000.0
2009-10-21 12:50:00,16.43,16.45,16.4,16.4,395200.0,13.4776,13.494,13.453,13.453,395200.0
2009-10-21 13:00:00,16.4,16.42,16.39,16.42,155200.0,13.453,13.4694,13.4448,13.4694,155200.0
2009-10-21 13:10:00,16.42,16.42,16.38,16.39,185600.0,13.4694,13.4694,13.4366,13.4448,185600.0
2009-10-21 13:20:00,16.39,16.41,16.38,16.39,124800.0,13.4448,13.4612,13.4366,13.4448,124800.0
2009-10-21 13:30:00,16.4,16.41,16.39,16.41,307200.0,13.453,13.4612,13.4448,13.4612,307200.0
2009-10-21 13:40:00,16.41,16.42,16.4,16.42,132400.0,13.4612,13.4694,13.453,13.4694,132400.0
2009-10-21 13:50:00,16.42,16.43,16.4,16.43,173200.0,13.4694,13.4776,13.453,13.4776,173200.0
2009-10-21 14:00:00,16.43,16.43,16.4,16.43,447600.0,13.4776,13.4776,13.453,13.4776,447600.0
2009-10-21 14:10:00,16.43,16.44,16.4,16.43,595600.0,13.4776,13.4858,13.453,13.4776,595600.0
2009-10-21 14:20:00,16.43,16.44,16.4,16.4,363600.0,13.4776,13.4858,13.453,13.453,363600.0
2009-10-21 14:30:00,16.4,16.42,16.37,16.39,416400.0,13.453,13.4694,13.4284,13.4448,416400.0
2009-10-21 14:40:00,16.38,16.42,16.38,16.42,170400.0,13.4366,13.4694,13.4366,13.4694,170400.0
2009-10-21 14:50:00,16.42,16.43,16.4,16.43,202400.0,13.4694,13.4776,13.453,13.4776,202400.0
2009-10-21 15:00:00,16.43,16.43,16.38,16.39,210800.0,13.4776,13.4776,13.4366,13.4448,210800.0
2009-10-21 15:10:00,16.39,16.4,16.37,16.39,473200.0,13.4448,13.453,13.4284,13.4448,473200.0
2009-10-21 15:20:00,16.39,16.4,16.28,16.28,722000.0,13.4448,13.453,13.3546,13.3546,722000.0
2009-10-21 15:30:00,16.29,16.29,16.2,16.22,874000.0,13.3628,13.3628,13.289,13.3054,874000.0
2009-10-21 15:40:00,16.23,16.23,16.18,16.19,688400.0,13.3136,13.3136,13.2726,13.2808,688400.0
2009-10-21 15:50:00,16.19,16.22,16.18,16.19,956800.0,13.2808,13.3054,13.2726,13.2808,956800.0
2009-10-22 09:30:00,16.21,16.3,16.1,16.25,512000.0,13.2972,13.371,13.2069,13.33,512000.0
2009-10-22 09:40:00,16.24,16.31,16.23,16.23,514800.0,13.3218,13.3792,13.3136,13.3136,514800.0
2009-10-22 09:50:00,16.23,16.29,16.21,16.25,357600.0,13.3136,13.3628,13.2972,13.33,357600.0
2009-10-22 10:00:00,16.25,16.31,16.23,16.26,276000.0,13.33,13.3792,13.3136,13.3382,276000.0
2009-10-22 10:10:00,16.25,16.25,16.16,16.16,326000.0,13.33,13.33,13.2561,13.2561,326000.0
2009-10-22 10:20:00,16.17,16.25,16.16,16.22,321200.0,13.2644,13.33,13.2561,13.3054,321200.0
2009-10-22 10:30:00,16.22,16.24,16.18,16.19,258400.0,13.3054,13.3218,13.2726,13.2808,258400.0
2009-10-22 10:40:00,16.19,16.21,16.16,16.16,324000.0,13.2808,13.2972,13.2561,13.2561,324000.0
2009-10-22 10:50:00,16.16,16.2,16.15,16.17,264400.0,13.2561,13.289,13.2479,13.2644,264400.0
2009-10-22 11:00:00,16.16,16.18,16.15,16.16,158800.0,13.2561,13.2726,13.2479,13.2561,158800.0
2009-10-22 11:10:00,16.16,16.18,16.16,16.17,121200.0,13.2561,13.2726,13.2561,13.2644,121200.0
2009-10-22 11:20:00,16.16,16.22,16.16,16.21,142000.0,13.2561,13.3054,13.2561,13.2972,142000.0
2009-10-22 11:30:00,16.21,16.23,16.2,16.21,114400.0,13.2972,13.3136,13.289,13.2972,114400.0
2009-10-22 11:40:00,16.21,16.28,16.21,16.26,373200.0,13.2972,13.3546,13.2972,13.3382,373200.0
2009-10-22 11:50:00,16.26,16.27,16.24,16.26,137600.0,13.3382,13.3464,13.3218,13.3382,137600.0
2009-10-22 12:00:00,16.25,16.29,16.25,16.28,136000.0,13.33,13.3628,13.33,13.3546,136000.0
2009-10-22 12:10:00,16.27,16.3,16.27,16.28,92400.0,13.3464,13.371,13.3464,13.3546,92400.0
2009-10-22 12:20:00,16.28,16.3,16.27,16.28,63600.0,13.3546,13.371,13.3464,13.3546,63600.0
2009-10-22 12:30:00,16.29,16.31,16.28,16.3,67200.0,13.3628,13.3792,13.3546,13.371,67200.0
2009-10-22 12:40:00,16.31,16.31,16.29,16.3,100400.0,13.3792,13.3792,13.3628,13.371,100400.0
2009-10-22 12:50:00,16.3,16.3,16.29,16.29,62400.0,13.371,13.371,13.3628,13.3628,62400.0
2009-10-22 13:00:00,16.29,16.31,16.28,16.29,82000.0,13.3628,13.3792,13.3546,13.3628,82000.0
2009-10-22 13:10:00,16.29,16.29,16.27,16.28,82400.0,13.3628,13.3628,13.3464,13.3546,82400.0
2009-10-22 13:20:00,16.28,16.28,16.25,16.25,115200.0,13.3546,13.3546,13.33,13.33,115200.0
2009-10-22 13:30:00,16.25,16.28,16.24,16.27,142800.0,13.33,13.3546,13.3218,13.3464,142800.0
2009-10-22 13:40:00,16.27,16.27,16.23,16.25,195200.0,13.3464,13.3464,13.3136,13.33,195200.0
2009-10-22 13:50:00,16.25,16.27,16.25,16.26,88000.0,13.33,13.3464,13.33,13.3382,88000.0
2009-10-22 14:00:00,16.26,16.3,16.26,16.29,114000.0,13.3382,13.371,13.3382,13.3628,114000.0
2009-10-22 14:10:00,16.29,16.33,16.29,16.32,170800.0,13.3628,13.3956,13.3628,13.3874,170800.0
2009-10-22 14:20:00,16.32,16.35,16.32,16.35,145600.0,13.3874,13.412,13.3874,13.412,145600.0
2009-10-22 14:30:00,16.35,16.36,16.32,16.35,200400.0,13.412,13.4202,13.3874,13.412,200400.0
2009-10-22 14:40:00,16.35,16.37,16.35,16.37,132000.0,13.412,13.4284,13.412,13.4284,132000.0
2009-10-22 14:50:00,16.37,16.38,16.36,16.37,192800.0,13.4284,13.4366,13.4202,13.4284,192800.0
2009-10-22 15:00:00,16.37,16.4,16.36,16.37,257600.0,13.4284,13.453,13.4202,13.4284,257600.0
2009-10-22 15:10:00,16.37,16.42,16.35,16.4,318800.0,13.4284,13.4694,13.412,13.453,318800.0
2009-10-22 15:20:00,16.41,16.43,16.39,16.4,233600.0,13.4612,13.4776,13.4448,13.453,233600.0
2009-10-22 15:30:00,16.4,16.4,16.35,16.35,371200.0,13.453,13.453,13.412,13.412,371200.0
2009-10-22 15:40:00,16.35,16.35,16.29,16.3,691200.0,13.412,13.412,13.3628,13.371,691200.0
2009-10-22 15:50:00,16.3,16.32,16.28,16.3,957600.0,13.371,13.3874,13.3546,13.371,957600.0
2009-10-23 09:30:00,16.26,16.29,16.1,16.15,959200.0,13.3382,13.3628,13.2069,13.2479,959200.0
2009-10-23 09:40:00,16.16,16.21,16.12,16.13,834400.0,13.2561,13.2972,13.2233,13.2315,834400.0
2009-10-23 09:50:00,16.14,16.19,16.14,16.17,497600.0,13.2397,13.2808,13.2397,13.2644,497600.0
2009-10-23 10:00:00,16.17,16.21,16.11,16.13,433600.0,13.2644,13.2972,13.2151,13.2315,433600.0
2009-10-23 10:10:00,16.12,16.12,16.08,16.09,250000.0,13.2233,13.2233,13.1905,13.1987,250000.0
2009-10-23 10:20:00,16.1,16.13,16.06,16.07,360800.0,13.2069,13.2315,13.1741,13.1823,360800.0
2009-10-23 10:30:00,16.07,16.1,16.06,16.1,340800.0,13.1823,13.2069,13.1741,13.2069,340800.0
2009-10-23 10:40:00,16.1,16.11,16.05,16.07,167600.0,13.2069,13.2151,13.1659,13.1823,167600.0
2009-10-23 10:50:00,16.07,16.07,16.0,16.03,286000.0,13.1823,13.1823,13.1249,13.1495,286000.0
2009-10-23 11:00:00,16.03,16.07,16.02,16.05,159200.0,13.1495,13.1823,13.1413,13.1659,159200.0
2009-10-23 11:10:00,16.05,16.06,15.93,15.94,416000.0,13.1659,13.1741,13.0675,13.0757,416000.0
2009-10-23 11:20:00,15.94,15.94,15.9,15.93,408400.0,13.0757,13.0757,13.0429,13.0675,408400.0
2009-10-23 11:30:00,15.93,15.95,15.89,15.92,220800.0,13.0675,13.0839,13.0347,13.0593,220800.0
2009-10-23 11:40:00,15.92,15.94,15.9,15.94,150400.0,13.0593,13.0757,13.0429,13.0757,150400.0
2009-10-23 11:50:00,15.94,15.97,15.92,15.93,200400.0,13.0757,13.1003,13.0593,13.0675,200400.0
2009-10-23 12:00:00,15.93,15.97,15.93,15.97,197600.0,13.0675,13.1003,13.0675,13.1003,197600.0
2009-10-23 12:10:00,15.97,15.97,15.94,15.97,206800.0,13.1003,13.1003,13.0757,13.1003,206800.0
2009-10-23 12:20:00,15.97,15.98,15.97,15.97,178800.0,13.1003,13.1085,13.1003,13.1003,178800.0
2009-10-23 12:30:00,15.98,16.02,15.97,16.02,185200.0,13.1085,13.1413,13.1003,13.1413,185200.0
2009-10-23 12:40:00,16.01,16.04,16.0,16.03,159200.0,13.1331,13.1577,13.1249,13.1495,159200.0
2009-10-23 12:50:00,16.03,16.05,16.0,16.03,168400.0,13.1495,13.1659,13.1249,13.1495,168400.0
2009-10-23 13:00:00,16.03,16.04,15.99,16.02,200000.0,13.1495,13.1577,13.1167,13.1413,200000.0
2009-10-23 13:10:00,16.02,16.06,16.02,16.05,105200.0,13.1413,13.1741,13.1413,13.1659,105200.0
2009-10-23 13:20:00,16.05,16.05,15.99,16.0,205600.0,13.1659,13.1659,13.1167,13.1249,205600.0
2009-10-23 13:30:00,16.0,16.0,15.95,15.97,280400.0,13.1249,13.1249,13.0839,13.1003,280400.0
2009-10-23 13:40:00,15.97,16.0,15.95,15.95,264400.0,13.1003,13.1249,13.0839,13.0839,264400.0
2009-10-23 13:50:00,15.96,15.98,15.93,15.97,267600.0,13.0921,13.1085,13.0675,13.1003,267600.0
2009-10-23 14:00:00,15.97,15.98,15.95,15.98,251200.0,13.1003,13.1085,13.0839,13.1085,251200.0
2009-10-23 14:10:00,15.98,16.02,15.98,16.02,164400.0,13.1085,13.1413,13.1085,13.1413,164400.0
2009-10-23 14:20:00,16.02,16.05,16.01,16.01,220000.0,13.1413,13.1659,13.1331,13.1331,220000.0
2009-10-23 14:30:00,16.01,16.04,15.99,16.04,201200.0,13.1331,13.1577,13.1167,13.1577,201200.0
2009-10-23 14:40:00,16.04,16.06,16.03,16.05,185200.0,13.1577,13.1741,13.1495,13.1659,185200.0
2009-10-23 14:50:00,16.05,16.07,16.03,16.05,223200.0,13.1659,13.1823,13.1495,13.1659,223200.0
2009-10-23 15:00:00,16.04,16.06,16.0,16.05,230000.0,13.1577,13.1741,13.1249,13.1659,230000.0
2009-10-23 15:10:00,16.05,16.08,16.04,16.06,189600.0,13.1659,13.1905,13.1577,13.1741,189600.0
2009-10-23 15:20:00,16.06,16.08,16.02,16.04,298400.0,13.1741,13.1905,13.1413,13.1577,298400.0
2009-10-23 15:30:00,16.04,16.05,16.0,16.02,406400.0,13.1577,13.1659,13.1249,13.1413,406400.0
2009-10-23 15:40:00,16.02,16.05,16.01,16.04,671600.0,13.1413,13.1659,13.1331,13.1577,671600.0
2009-10-23 15:50:00,16.04,16.06,16.02,16.04,1065200.0,13.1577,13.1741,13.1413,13.1577,1065200.0
2009-10-26 09:30:00,16.02,16.06,15.93,16.06,287200.0,13.1413,13.1741,13.0675,13.1741,287200.0
2009-10-26 09:40:00,16.06,16.11,15.99,16.08,400800.0,13.1741,13.2151,13.1167,13.1905,400800.0
2009-10-26 09:50:00,16.08,16.12,16.06,16.09,410800.0,13.1905,13.2233,13.1741,13.1987,410800.0
2009-10-26 10:00:00,16.11,16.2,16.1,16.19,499600.0,13.2151,13.289,13.2069,13.2808,499600.0
2009-10-26 10:10:00,16.18,16.23,16.17,16.2,390400.0,13.2726,13.3136,13.2644,13.289,390400.0
2009-10-26 10:20:00,16.2,16.24,16.19,16.2,211200.0,13.289,13.3218,13.2808,13.289,211200.0
2009-10-26 10:30:00,16.2,16.24,16.18,16.21,189600.0,13.289,13.3218,13.2726,13.2972,189600.0
2009-10-26 10:40:00,16.22,16.24,16.2,16.22,136000.0,13.3054,13.3218,13.289,13.3054,136000.0
2009-10-26 10:50:00,16.22,16.23,16.19,16.21,206800.0,13.3054,13.3136,13.2808,13.2972,206800.0
2009-10-26 11:00:00,16.21,16.24,16.2,16.24,166800.0,13.2972,13.3218,13.289,13.3218,166800.0
2009-10-26 11:10:00,16.24,16.24,16.16,16.18,159600.0,13.3218,13.3218,13.2561,13.2726,159600.0
2009-10-26 11:20:00,16.19,16.22,16.18,16.18,148800.0,13.2808,13.3054,13.2726,13.2726,148800.0
2009-10-26 11:30:00,16.18,16.18,16.03,16.06,476000.0,13.2726,13.2726,13.1495,13.1741,476000.0
2009-10-26 11:40:00,16.05,16.07,16.01,16.01,262800.0,13.1659,13.1823,13.1331,13.1331,262800.0
2009-10-26 11:50:00,16.02,16.05,15.97,15.97,200800.0,13.1413,13.1659,13.1003,13.1003,200800.0
2009-10-26 12:00:00,15.98,16.0,15.9,15.95,280800.0,13.1085,13.1249,13.0429,13.0839,280800.0
2009-10-26 12:10:00,15.96,15.99,15.95,15.98,218800.0,13.0921,13.1167,13.0839,13.1085,218800.0
2009-10-26 12:20:00,15.98,15.98,15.93,15.93,322000.0,13.1085,13.1085,13.0675,13.0675,322000.0
2009-10-26 12:30:00,15.94,15.97,15.93,15.97,115600.0,13.0757,13.1003,13.0675,13.1003,115600.0
2009-10-26 12:40:00,15.97,15.99,15.91,15.93,166000.0,13.1003,13.1167,13.0511,13.0675,166000.0
2009-10-26 12:50:00,15.93,15.99,15.93,15.97,123200.0,13.0675,13.1167,13.0675,13.1003,123200.0
2009-10-26 13:00:00,15.97,15.99,15.96,15.98,207200.0,13.1003,13.1167,13.0921,13.1085,207200.0
2009-10-26 13:10:00,15.98,15.98,15.93,15.94,154000.0,13.1085,13.1085,13.0675,13.0757,154000.0
2009-10-26 13:20:00,15.94,15.95,15.9,15.94,153200.0,13.0757,13.0839,13.0429,13.0757,153200.0
2009-10-26 13:30:00,15.93,16.0,15.93,15.99,110400.0,13.0675,13.1249,13.0675,13.1167,110400.0
2009-10-26 13:40:00,15.99,16.02,15.98,15.99,141200.0,13.1167,13.1413,13.1085,13.1167,141200.0
2009-10-26 13:50:00,15.99,16.0,15.97,15.98,181200.0,13.1167,13.1249,13.1003,13.1085,181200.0
2009-10-26 14:00:00,15.98,16.02,15.97,15.98,159600.0,13.1085,13.1413,13.1003,13.1085,159600.0
2009-10-26 14:10:00,15.98,16.01,15.94,15.95,214400.0,13.1085,13.1331,13.0757,13.0839,214400.0
2009-10-26 14:20:00,15.96,15.97,15.94,15.97,148400.0,13.0921,13.1003,13.0757,13.1003,148400.0
2009-10-26 14:30:00,15.97,15.99,15.93,15.95,205200.0,13.1003,13.1167,13.0675,13.0839,205200.0
2009-10-26 14:40:00,15.95,15.97,15.94,15.94,182800.0,13.0839,13.1003,13.0757,13.0757,182800.0
2009-10-26 14:50:00,15.94,15.96,15.93,15.94,280000.0,13.0757,13.0921,13.0675,13.0757,280000.0
2009-10-26 15:00:00,15.94,15.97,15.94,15.96,280400.0,13.0757,13.1003,13.0757,13.0921,280400.0
2009-10-26 15:10:00,15.96,15.96,15.94,15.94,231600.0,13.0921,13.0921,13.0757,13.0757,231600.0
2009-10-26 15:20:00,15.94,15.95,15.92,15.93,288400.0,13.0757,13.0839,13.0593,13.0675,288400.0
2009-10-26 15:30:00,15.93,15.98,15.92,15.95,506000.0,13.0675,13.1085,13.0593,13.0839,506000.0
2009-10-26 15:40:00,15.95,16.01,15.94,15.99,602800.0,13.0839,13.1331,13.0757,13.1167,602800.0
2009-10-26 15:50:00,15.99,16.0,15.94,15.94,576400.0,13.1167,13.1249,13.0757,13.0757,576400.0
2009-10-27 09:30:00,15.91,15.91,15.66,15.69,698000.0,13.0511,13.0511,12.846,12.8706,698000.0
2009-10-27 09:40:00,15.69,15.72,15.65,15.69,355200.0,12.8706,12.8952,12.8378,12.8706,355200.0
2009-10-27 09:50:00,15.69,15.75,15.67,15.67,466400.0,12.8706,12.9198,12.8542,12.8542,466400.0
2009-10-27 10:00:00,15.66,15.72,15.63,15.72,872000.0,12.846,12.8952,12.8214,12.8952,872000.0
2009-10-27 10:10:00,15.72,15.87,15.71,15.87,448800.0,12.8952,13.0183,12.887,13.0183,448800.0
2009-10-27 10:20:00,15.87,16.01,15.87,15.99,846400.0,13.0183,13.1331,13.0183,13.1167,846400.0
2009-10-27 10:30:00,16.0,16.0,15.9,15.95,418800.0,13.1249,13.1249,13.0429,13.0839,418800.0
2009-10-27 10:40:00,15.96,15.99,15.94,15.97,426400.0,13.0921,13.1167,13.0757,13.1003,426400.0
2009-10-27 10:50:00,15.97,15.98,15.92,15.95,210800.0,13.1003,13.1085,13.0593,13.0839,210800.0
2009-10-27 11:00:00,15.95,15.95,15.88,15.91,226000.0,13.0839,13.0839,13.0265,13.0511,226000.0
2009-10-27 11:10:00,15.91,15.93,15.9,15.92,124000.0,13.0511,13.0675,13.0429,13.0593,124000.0
2009-10-27 11:20:00,15.92,15.96,15.9,15.95,180400.0,13.0593,13.0921,13.0429,13.0839,180400.0
2009-10-27 11:30:00,15.95,15.96,15.93,15.95,163200.0,13.0839,13.0921,13.0675,13.0839,163200.0
2009-10-27 11:40:00,15.95,15.98,15.93,15.98,277600.0,13.0839,13.1085,13.0675,13.1085,277600.0
2009-10-27 11:50:00,15.98,16.05,15.97,16.04,588400.0,13.1085,13.1659,13.1003,13.1577,588400.0
2009-10-27 12:00:00,16.05,16.07,16.01,16.04,338800.0,13.1659,13.1823,13.1331,13.1577,338800.0
2009-10-27 12:10:00,16.04,16.09,16.03,16.08,290400.0,13.1577,13.1987,13.1495,13.1905,290400.0
2009-10-27 12:20:00,16.08,16.09,16.04,16.04,287600.0,13.1905,13.1987,13.1577,13.1577,287600.0
2009-10-27 12:30:00,16.04,16.05,16.01,16.05,373200.0,13.1577,13.1659,13.1331,13.1659,373200.0
2009-10-27 12:40:00,16.04,16.05,16.0,16.02,232000.0,13.1577,13.1659,13.1249,13.1413,232000.0
2009-10-27 12:50:00,16.02,16.03,15.96,15.98,268800.0,13.1413,13.1495,13.0921,13.1085,268800.0
2009-10-27 13:00:00,15.98,15.99,15.95,15.96,342400.0,13.1085,13.1167,13.0839,13.0921,342400.0
2009-10-27 13:10:00,15.97,15.99,15.95,15.98,136000.0,13.1003,13.1167,13.0839,13.1085,136000.0
2009-10-27 13:20:00,15.98,16.0,15.95,15.99,173600.0,13.1085,13.1249,13.0839,13.1167,173600.0
2009-10-27 13:30:00,15.99,16.0,15.95,15.97,206000.0,13.1167,13.1249,13.0839,13.1003,206000.0
2009-10-27 13:40:00,15.97,15.97,15.95,15.96,215600.0,13.1003,13.1003,13.0839,13.0921,215600.0
2009-10-27 13:50:00,15.96,15.99,15.95,15.98,222000.0,13.0921,13.1167,13.0839,13.1085,222000.0
2009-10-27 14:00:00,15.98,16.0,15.97,15.99,215200.0,13.1085,13.1249,13.1003,13.1167,215200.0
2009-10-27 14:10:00,15.99,16.06,15.99,16.05,231200.0,13.1167,13.1741,13.1167,13.1659,231200.0
2009-10-27 14:20:00,16.05,16.1,16.03,16.09,307200.0,13.1659,13.2069,13.1495,13.1987,307200.0
2009-10-27 14:30:00,16.09,16.11,16.07,16.09,310400.0,13.1987,13.2151,13.1823,13.1987,310400.0
2009-10-27 14:40:00,16.09,16.1,16.07,16.1,328400.0,13.1987,13.2069,13.1823,13.2069,328400.0
2009-10-27 14:50:00,16.1,16.17,16.1,16.12,506800.0,13.2069,13.2644,13.2069,13.2233,506800.0
2009-10-27 15:00:00,16.12,16.13,16.09,16.12,322400.0,13.2233,13.2315,13.1987,13.2233,322400.0
2009-10-27 15:10:00,16.12,16.14,16.1,16.14,388800.0,13.2233,13.2397,13.2069,13.2397,388800.0
2009-10-27 15:20:00,16.13,16.14,16.08,16.12,379600.0,13.2315,13.2397,13.1905,13.2233,379600.0
2009-10-27 15:30:00,16.12,16.13,16.04,16.04,684800.0,13.2233,13.2315,13.1577,13.1577,684800.0
2009-10-27 15:40:00,16.04,16.07,16.03,16.05,699200.0,13.1577,13.1823,13.1495,13.1659,699200.0
2009-10-27 15:50:00,16.05,16.05,16.0,16.03,1126400.0,13.1659,13.1659,13.1249,13.1495,1126400.0
2009-10-28 09:30:00,15.91,15.99,15.87,15.97,381200.0,13.0511,13.1167,13.0183,13.1003,381200.0
2009-10-28 09:40:00,15.97,16.07,15.94,15.99,363600.0,13.1003,13.1823,13.0757,13.1167,363600.0
2009-10-28 09:50:00,15.99,16.02,15.88,15.88,198400.0,13.1167,13.1413,13.0265,13.0265,198400.0
2009-10-28 10:00:00,15.88,15.88,15.8,15.87,492800.0,13.0265,13.0265,12.9608,13.0183,492800.0
2009-10-28 10:10:00,15.87,15.96,15.87,15.9,406800.0,13.0183,13.0921,13.0183,13.0429,406800.0
2009-10-28 10:20:00,15.9,15.92,15.81,15.81,317600.0,13.0429,13.0593,12.969,12.969,317600.0
2009-10-28 10:30:00,15.81,15.86,15.79,15.84,282400.0,12.969,13.0101,12.9526,12.9937,282400.0
2009-10-28 10:40:00,15.84,15.88,15.82,15.85,419600.0,12.9937,13.0265,12.9772,13.0019,419600.0
2009-10-28 10:50:00,15.85,15.89,15.81,15.87,888000.0,13.0019,13.0347,12.969,13.0183,888000.0
2009-10-28 11:00:00,15.87,15.88,15.84,15.87,254000.0,13.0183,13.0265,12.9937,13.0183,254000.0
2009-10-28 11:10:00,15.87,15.9,15.86,15.88,316400.0,13.0183,13.0429,13.0101,13.0265,316400.0
2009-10-28 11:20:00,15.88,15.89,15.86,15.88,290000.0,13.0265,13.0347,13.0101,13.0265,290000.0
2009-10-28 11:30:00,15.88,15.88,15.86,15.87,216400.0,13.0265,13.0265,13.0101,13.0183,216400.0
2009-10-28 11:40:00,15.87,15.87,15.84,15.86,284400.0,13.0183,13.0183,12.9937,13.0101,284400.0
2009-10-28 11:50:00,15.86,15.86,15.78,15.79,339600.0,13.0101,13.0101,12.9444,12.9526,339600.0
2009-10-28 12:00:00,15.79,15.79,15.73,15.73,341600.0,12.9526,12.9526,12.9034,12.9034,341600.0
2009-10-28 12:10:00,15.74,15.74,15.72,15.73,222800.0,12.9116,12.9116,12.8952,12.9034,222800.0
2009-10-28 12:20:00,15.73,15.73,15.65,15.65,468800.0,12.9034,12.9034,12.8378,12.8378,468800.0
2009-10-28 12:30:00,15.65,15.69,15.64,15.65,498000.0,12.8378,12.8706,12.8296,12.8378,498000.0
2009-10-28 12:40:00,15.65,15.72,15.64,15.7,197200.0,12.8378,12.8952,12.8296,12.8788,197200.0
2009-10-28 12:50:00,15.7,15.7,15.65,15.66,272400.0,12.8788,12.8788,12.8378,12.846,272400.0
2009-10-28 13:00:00,15.66,15.72,15.64,15.71,213600.0,12.846,12.8952,12.8296,12.887,213600.0
2009-10-28 13:10:00,15.71,15.77,15.71,15.71,180000.0,12.887,12.9362,12.887,12.887,180000.0
2009-10-28 13:20:00,15.72,15.72,15.65,15.67,110000.0,12.8952,12.8952,12.8378,12.8542,110000.0
2009-10-28 13:30:00,15.67,15.7,15.67,15.68,105600.0,12.8542,12.8788,12.8542,12.8624,105600.0
2009-10-28 13:40:00,15.68,15.72,15.67,15.69,137600.0,12.8624,12.8952,12.8542,12.8706,137600.0
2009-10-28 13:50:00,15.69,15.75,15.68,15.73,289600.0,12.8706,12.9198,12.8624,12.9034,289600.0
2009-10-28 14:00:00,15.72,15.73,15.71,15.72,182800.0,12.8952,12.9034,12.887,12.8952,182800.0
2009-10-28 14:10:00,15.72,15.78,15.72,15.76,304800.0,12.8952,12.9444,12.8952,12.928,304800.0
2009-10-28 14:20:00,15.75,15.78,15.71,15.77,343200.0,12.9198,12.9444,12.887,12.9362,343200.0
2009-10-28 14:30:00,15.77,15.77,15.7,15.7,255600.0,12.9362,12.9362,12.8788,12.8788,255600.0
2009-10-28 14:40:00,15.7,15.73,15.69,15.72,386800.0,12.8788,12.9034,12.8706,12.8952,386800.0
2009-10-28 14:50:00,15.72,15.79,15.71,15.71,1040800.0,12.8952,12.9526,12.887,12.887,1040800.0
2009-10-28 15:00:00,15.71,15.76,15.71,15.73,373600.0,12.887,12.928,12.887,12.9034,373600.0
2009-10-28 15:10:00,15.73,15.74,15.67,15.68,562000.0,12.9034,12.9116,12.8542,12.8624,562000.0
2009-10-28 15:20:00,15.68,15.7,15.64,15.66,324400.0,12.8624,12.8788,12.8296,12.846,324400.0
2009-10-28 15:30:00,15.65,15.67,15.57,15.6,635600.0,12.8378,12.8542,12.7722,12.7968,635600.0
2009-10-28 15:40:00,15.6,15.7,15.6,15.7,526800.0,12.7968,12.8788,12.7968,12.8788,526800.0
2009-10-28 15:50:00,15.7,15.7,15.64,15.64,800800.0,12.8788,12.8788,12.8296,12.8296,800800.0
2009-10-29 09:30:00,15.75,15.85,15.65,15.83,494400.0,12.9198,13.0019,12.8378,12.9854,494400.0
2009-10-29 09:40:00,15.82,15.85,15.75,15.76,336800.0,12.9772,13.0019,12.9198,12.928,336800.0
2009-10-29 09:50:00,15.76,15.85,15.76,15.84,289200.0,12.928,13.0019,12.928,12.9937,289200.0
2009-10-29 10:00:00,15.84,15.94,15.81,15.93,447200.0,12.9937,13.0757,12.969,13.0675,447200.0
2009-10-29 10:10:00,15.94,15.94,15.81,15.81,532000.0,13.0757,13.0757,12.969,12.969,532000.0
2009-10-29 10:20:00,15.81,15.87,15.8,15.8,455200.0,12.969,13.0183,12.9608,12.9608,455200.0
2009-10-29 10:30:00,15.8,15.88,15.79,15.86,296400.0,12.9608,13.0265,12.9526,13.0101,296400.0
2009-10-29 10:40:00,15.86,15.87,15.83,15.85,170000.0,13.0101,13.0183,12.9854,13.0019,170000.0
2009-10-29 10:50:00,15.85,15.91,15.83,15.9,253600.0,13.0019,13.0511,12.9854,13.0429,253600.0
2009-10-29 11:00:00,15.9,15.94,15.89,15.92,292000.0,13.0429,13.0757,13.0347,13.0593,292000.0
2009-10-29 11:10:00,15.92,15.96,15.9,15.92,208000.0,13.0593,13.0921,13.0429,13.0593,208000.0
2009-10-29 11:20:00,15.92,15.94,15.92,15.93,145600.0,13.0593,13.0757,13.0593,13.0675,145600.0
2009-10-29 11:30:00,15.92,15.95,15.92,15.95,200000.0,13.0593,13.0839,13.0593,13.0839,200000.0
2009-10-29 11:40:00,15.95,15.95,15.88,15.89,158400.0,13.0839,13.0839,13.0265,13.0347,158400.0
2009-10-29 11:50:00,15.88,15.9,15.84,15.89,163600.0,13.0265,13.0429,12.9937,13.0347,163600.0
2009-10-29 12:00:00,15.89,15.93,15.88,15.91,96000.0,13.0347,13.0675,13.0265,13.0511,96000.0
2009-10-29 12:10:00,15.91,15.95,15.89,15.94,104800.0,13.0511,13.0839,13.0347,13.0757,104800.0
2009-10-29 12:20:00,15.95,15.99,15.95,15.98,138000.0,13.0839,13.1167,13.0839,13.1085,138000.0
2009-10-29 12:30:00,15.98,16.0,15.95,15.95,131200.0,13.1085,13.1249,13.0839,13.0839,131200.0
2009-10-29 12:40:00,15.95,16.01,15.94,16.0,195200.0,13.0839,13.1331,13.0757,13.1249,195200.0
2009-10-29 12:50:00,16.0,16.03,15.97,15.98,138000.0,13.1249,13.1495,13.1003,13.1085,138000.0
2009-10-29 13:00:00,15.97,15.99,15.95,15.99,130400.0,13.1003,13.1167,13.0839,13.1167,130400.0
2009-10-29 13:10:00,15.99,15.99,15.9,15.9,269200.0,13.1167,13.1167,13.0429,13.0429,269200.0
2009-10-29 13:20:00,15.91,15.92,15.88,15.88,133600.0,13.0511,13.0593,13.0265,13.0265,133600.0
2009-10-29 13:30:00,15.88,15.92,15.88,15.9,136800.0,13.0265,13.0593,13.0265,13.0429,136800.0
2009-10-29 13:40:00,15.91,15.93,15.9,15.9,163200.0,13.0511,13.0675,13.0429,13.0429,163200.0
2009-10-29 13:50:00,15.9,15.91,15.88,15.88,160000.0,13.0429,13.0511,13.0265,13.0265,160000.0
2009-10-29 14:00:00,15.88,15.9,15.88,15.88,130400.0,13.0265,13.0429,13.0265,13.0265,130400.0
2009-10-29 14:10:00,15.88,15.9,15.88,15.88,195200.0,13.0265,13.0429,13.0265,13.0265,195200.0
2009-10-29 14:20:00,15.88,15.94,15.88,15.92,162400.0,13.0265,13.0757,13.0265,13.0593,162400.0
2009-10-29 14:30:00,15.92,15.94,15.91,15.93,127200.0,13.0593,13.0757,13.0511,13.0675,127200.0
2009-10-29 14:40:00,15.93,15.96,15.92,15.92,303600.0,13.0675,13.0921,13.0593,13.0593,303600.0
2009-10-29 14:50:00,15.92,15.96,15.92,15.95,191200.0,13.0593,13.0921,13.0593,13.0839,191200.0
2009-10-29 15:00:00,15.95,15.98,15.94,15.95,333200.0,13.0839,13.1085,13.0757,13.0839,333200.0
2009-10-29 15:10:00,15.95,15.97,15.94,15.94,349200.0,13.0839,13.1003,13.0757,13.0757,349200.0
2009-10-29 15:20:00,15.94,15.97,15.92,15.93,377200.0,13.0757,13.1003,13.0593,13.0675,377200.0
2009-10-29 15:30:00,15.93,15.93,15.9,15.92,372000.0,13.0675,13.0675,13.0429,13.0593,372000.0
2009-10-29 15:40:00,15.92,15.92,15.88,15.9,304800.0,13.0593,13.0593,13.0265,13.0429,304800.0
2009-10-29 15:50:00,15.9,15.94,15.89,15.93,1057600.0,13.0429,13.0757,13.0347,13.0675,1057600.0
2009-10-30 09:30:00,15.84,15.88,15.8,15.87,488000.0,12.9937,13.0265,12.9608,13.0183,488000.0
2009-10-30 09:40:00,15.87,15.91,15.85,15.88,414800.0,13.0183,13.0511,13.0019,13.0265,414800.0
2009-10-30 09:50:00,15.88,15.88,15.8,15.82,402400.0,13.0265,13.0265,12.9608,12.9772,402400.0
2009-10-30 10:00:00,15.81,15.9,15.8,15.87,409200.0,12.969,13.0429,12.9608,13.0183,409200.0
2009-10-30 10:10:00,15.87,15.91,15.81,15.9,399200.0,13.0183,13.0511,12.969,13.0429,399200.0
2009-10-30 10:20:00,15.9,15.95,15.86,15.88,392400.0,13.0429,13.0839,13.0101,13.0265,392400.0
2009-10-30 10:30:00,15.87,15.88,15.81,15.84,286400.0,13.0183,13.0265,12.969,12.9937,286400.0
2009-10-30 10:40:00,15.85,15.85,15.79,15.8,261600.0,13.0019,13.0019,12.9526,12.9608,261600.0
2009-10-30 10:50:00,15.8,15.84,15.8,15.8,328800.0,12.9608,12.9937,12.9608,12.9608,328800.0
2009-10-30 11:00:00,15.81,15.83,15.78,15.79,235200.0,12.969,12.9854,12.9444,12.9526,235200.0
2009-10-30 11:10:00,15.79,15.8,15.77,15.78,168800.0,12.9526,12.9608,12.9362,12.9444,168800.0
2009-10-30 11:20:00,15.79,15.8,15.77,15.79,153600.0,12.9526,12.9608,12.9362,12.9526,153600.0
2009-10-30 11:30:00,15.79,15.8,15.69,15.71,546000.0,12.9526,12.9608,12.8706,12.887,546000.0
2009-10-30 11:40:00,15.71,15.71,15.66,15.69,520000.0,12.887,12.887,12.846,12.8706,520000.0
2009-10-30 11:50:00,15.69,15.7,15.65,15.7,314400.0,12.8706,12.8788,12.8378,12.8788,314400.0
2009-10-30 12:00:00,15.7,15.77,15.68,15.75,169200.0,12.8788,12.9362,12.8624,12.9198,169200.0
2009-10-30 12:10:00,15.75,15.78,15.71,15.72,166000.0,12.9198,12.9444,12.887,12.8952,166000.0
2009-10-30 12:20:00,15.72,15.75,15.63,15.65,360000.0,12.8952,12.9198,12.8214,12.8378,360000.0
2009-10-30 12:30:00,15.65,15.7,15.64,15.67,216400.0,12.8378,12.8788,12.8296,12.8542,216400.0
2009-10-30 12:40:00,15.67,15.67,15.53,15.56,280800.0,12.8542,12.8542,12.7394,12.764,280800.0
2009-10-30 12:50:00,15.56,15.59,15.54,15.54,288000.0,12.764,12.7886,12.7476,12.7476,288000.0
2009-10-30 13:00:00,15.54,15.62,15.54,15.6,121200.0,12.7476,12.8132,12.7476,12.7968,121200.0
2009-10-30 13:10:00,15.59,15.64,15.59,15.62,180800.0,12.7886,12.8296,12.7886,12.8132,180800.0
2009-10-30 13:20:00,15.62,15.62,15.56,15.6,148400.0,12.8132,12.8132,12.764,12.7968,148400.0
2009-10-30 13:30:00,15.6,15.62,15.56,15.6,205200.0,12.7968,12.8132,12.764,12.7968,205200.0
2009-10-30 13:40:00,15.6,15.63,15.6,15.63,182800.0,12.7968,12.8214,12.7968,12.8214,182800.0
2009-10-30 13:50:00,15.63,15.63,15.59,15.59,206000.0,12.8214,12.8214,12.7886,12.7886,206000.0
2009-10-30 14:00:00,15.6,15.7,15.59,15.67,236800.0,12.7968,12.8788,12.7886,12.8542,236800.0
2009-10-30 14:10:00,15.67,15.7,15.65,15.7,192000.0,12.8542,12.8788,12.8378,12.8788,192000.0
2009-10-30 14:20:00,15.7,15.7,15.66,15.69,206400.0,12.8788,12.8788,12.846,12.8706,206400.0
2009-10-30 14:30:00,15.68,15.68,15.59,15.61,396800.0,12.8624,12.8624,12.7886,12.805,396800.0
2009-10-30 14:40:00,15.62,15.62,15.56,15.56,284400.0,12.8132,12.8132,12.764,12.764,284400.0
2009-10-30 14:50:00,15.56,15.6,15.56,15.59,280400.0,12.764,12.7968,12.764,12.7886,280400.0
2009-10-30 15:00:00,15.59,15.59,15.51,15.52,327200.0,12.7886,12.7886,12.723,12.7312,327200.0
2009-10-30 15:10:00,15.53,15.57,15.53,15.53,597600.0,12.7394,12.7722,12.7394,12.7394,597600.0
2009-10-30 15:20:00,15.54,15.6,15.54,15.58,433200.0,12.7476,12.7968,12.7476,12.7804,433200.0
2009-10-30 15:30:00,15.58,15.66,15.57,15.62,708800.0,12.7804,12.846,12.7722,12.8132,708800.0
2009-10-30 15:40:00,15.62,15.65,15.59,15.64,625200.0,12.8132,12.8378,12.7886,12.8296,625200.0
2009-10-30 15:50:00,15.64,15.64,15.53,15.55,1016000.0,12.8296,12.8296,12.7394,12.7558,1016000.0
2009-11-02 09:30:00,15.59,15.8,15.59,15.64,453200.0,12.7886,12.9608,12.7886,12.8296,453200.0
2009-11-02 09:40:00,15.64,15.65,15.47,15.52,502400.0,12.8296,12.8378,12.6901,12.7312,502400.0
2009-11-02 09:50:00,15.53,15.7,15.51,15.68,392000.0,12.7394,12.8788,12.723,12.8624,392000.0
2009-11-02 10:00:00,15.7,15.9,15.7,15.79,576000.0,12.8788,13.0429,12.8788,12.9526,576000.0
2009-11-02 10:10:00,15.79,15.79,15.7,15.75,353200.0,12.9526,12.9526,12.8788,12.9198,353200.0
2009-11-02 10:20:00,15.75,15.79,15.71,15.77,222800.0,12.9198,12.9526,12.887,12.9362,222800.0
2009-11-02 10:30:00,15.77,15.78,15.71,15.74,228400.0,12.9362,12.9444,12.887,12.9116,228400.0
2009-11-02 10:40:00,15.74,15.75,15.64,15.71,206400.0,12.9116,12.9198,12.8296,12.887,206400.0
2009-11-02 10:50:00,15.71,15.73,15.62,15.63,369200.0,12.887,12.9034,12.8132,12.8214,369200.0
2009-11-02 11:00:00,15.63,15.69,15.61,15.67,190000.0,12.8214,12.8706,12.805,12.8542,190000.0
2009-11-02 11:10:00,15.66,15.75,15.64,15.73,156000.0,12.846,12.9198,12.8296,12.9034,156000.0
2009-11-02 11:20:00,15.72,15.79,15.69,15.72,233200.0,12.8952,12.9526,12.8706,12.8952,233200.0
2009-11-02 11:30:00,15.72,15.77,15.71,15.72,118000.0,12.8952,12.9362,12.887,12.8952,118000.0
2009-11-02 11:40:00,15.72,15.77,15.72,15.74,70800.0,12.8952,12.9362,12.8952,12.9116,70800.0
2009-11-02 11:50:00,15.75,15.79,15.72,15.76,108400.0,12.9198,12.9526,12.8952,12.928,108400.0
2009-11-02 12:00:00,15.75,15.75,15.72,15.72,107600.0,12.9198,12.9198,12.8952,12.8952,107600.0
2009-11-02 12:10:00,15.72,15.72,15.66,15.69,162400.0,12.8952,12.8952,12.846,12.8706,162400.0
2009-11-02 12:20:00,15.69,15.72,15.67,15.68,140800.0,12.8706,12.8952,12.8542,12.8624,140800.0
2009-11-02 12:30:00,15.68,15.69,15.65,15.67,133200.0,12.8624,12.8706,12.8378,12.8542,133200.0
2009-11-02 12:40:00,15.67,15.67,15.62,15.64,274400.0,12.8542,12.8542,12.8132,12.8296,274400.0
2009-11-02 12:50:00,15.64,15.64,15.53,15.53,376000.0,12.8296,12.8296,12.7394,12.7394,376000.0
2009-11-02 13:00:00,15.53,15.63,15.52,15.63,256000.0,12.7394,12.8214,12.7312,12.8214,256000.0
2009-11-02 13:10:00,15.63,15.65,15.6,15.65,332400.0,12.8214,12.8378,12.7968,12.8378,332400.0
2009-11-02 13:20:00,15.65,15.69,15.63,15.63,255600.0,12.8378,12.8706,12.8214,12.8214,255600.0
2009-11-02 13:30:00,15.63,15.63,15.53,15.53,188400.0,12.8214,12.8214,12.7394,12.7394,188400.0
2009-11-02 13:40:00,15.54,15.56,15.51,15.54,228800.0,12.7476,12.764,12.723,12.7476,228800.0
2009-11-02 13:50:00,15.54,15.54,15.48,15.49,180800.0,12.7476,12.7476,12.6983,12.7065,180800.0
2009-11-02 14:00:00,15.49,15.51,15.46,15.48,222000.0,12.7065,12.723,12.6819,12.6983,222000.0
2009-11-02 14:10:00,15.48,15.56,15.47,15.53,209200.0,12.6983,12.764,12.6901,12.7394,209200.0
2009-11-02 14:20:00,15.53,15.64,15.53,15.64,185200.0,12.7394,12.8296,12.7394,12.8296,185200.0
2009-11-02 14:30:00,15.64,15.67,15.62,15.65,210800.0,12.8296,12.8542,12.8132,12.8378,210800.0
2009-11-02 14:40:00,15.66,15.7,15.66,15.66,273600.0,12.846,12.8788,12.846,12.846,273600.0
2009-11-02 14:50:00,15.66,15.71,15.62,15.65,251600.0,12.846,12.887,12.8132,12.8378,251600.0
2009-11-02 15:00:00,15.65,15.68,15.62,15.63,214000.0,12.8378,12.8624,12.8132,12.8214,214000.0
2009-11-02 15:10:00,15.63,15.65,15.6,15.6,221600.0,12.8214,12.8378,12.7968,12.7968,221600.0
2009-11-02 15:20:00,15.59,15.63,15.57,15.6,255200.0,12.7886,12.8214,12.7722,12.7968,255200.0
2009-11-02 15:30:00,15.6,15.65,15.6,15.61,543600.0,12.7968,12.8378,12.7968,12.805,543600.0
2009-11-02 15:40:00,15.61,15.63,15.58,15.6,628400.0,12.805,12.8214,12.7804,12.7968,628400.0
2009-11-02 15:50:00,15.6,15.63,15.6,15.62,689200.0,12.7968,12.8214,12.7968,12.8132,689200.0
2009-11-03 09:30:00,15.56,15.63,15.56,15.63,165600.0,12.764,12.8214,12.764,12.8214,165600.0
2009-11-03 09:40:00,15.64,15.76,15.57,15.57,316000.0,12.8296,12.928,12.7722,12.7722,316000.0
2009-11-03 09:50:00,15.57,15.6,15.52,15.56,463600.0,12.7722,12.7968,12.7312,12.764,463600.0
2009-11-03 10:00:00,15.56,15.61,15.5,15.59,636400.0,12.764,12.805,12.7147,12.7886,636400.0
2009-11-03 10:10:00,15.6,15.62,15.52,15.56,480800.0,12.7968,12.8132,12.7312,12.764,480800.0
2009-11-03 10:20:00,15.57,15.57,15.46,15.47,248800.0,12.7722,12.7722,12.6819,12.6901,248800.0
2009-11-03 10:30:00,15.46,15.5,15.45,15.47,216000.0,12.6819,12.7147,12.6737,12.6901,216000.0
2009-11-03 10:40:00,15.47,15.55,15.47,15.54,255600.0,12.6901,12.7558,12.6901,12.7476,255600.0
2009-11-03 10:50:00,15.53,15.55,15.47,15.52,190400.0,12.7394,12.7558,12.6901,12.7312,190400.0
2009-11-03 11:00:00,15.52,15.58,15.52,15.54,315200.0,12.7312,12.7804,12.7312,12.7476,315200.0
2009-11-03 11:10:00,15.53,15.55,15.51,15.54,182800.0,12.7394,12.7558,12.723,12.7476,182800.0
2009-11-03 11:20:00,15.55,15.56,15.52,15.55,209200.0,12.7558,12.764,12.7312,12.7558,209200.0
2009-11-03 11:30:00,15.55,15.57,15.53,15.54,210800.0,12.7558,12.7722,12.7394,12.7476,210800.0
2009-11-03 11:40:00,15.53,15.55,15.5,15.52,376000.0,12.7394,12.7558,12.7147,12.7312,376000.0
2009-11-03 11:50:00,15.51,15.56,15.49,15.53,168000.0,12.723,12.764,12.7065,12.7394,168000.0
2009-11-03 12:00:00,15.53,15.56,15.5,15.54,188800.0,12.7394,12.764,12.7147,12.7476,188800.0
2009-11-03 12:10:00,15.54,15.55,15.5,15.5,128800.0,12.7476,12.7558,12.7147,12.7147,128800.0
2009-11-03 12:20:00,15.5,15.56,15.49,15.54,199600.0,12.7147,12.764,12.7065,12.7476,199600.0
2009-11-03 12:30:00,15.54,15.65,15.54,15.63,398800.0,12.7476,12.8378,12.7476,12.8214,398800.0
2009-11-03 12:40:00,15.63,15.65,15.58,15.58,83200.0,12.8214,12.8378,12.7804,12.7804,83200.0
2009-11-03 12:50:00,15.58,15.61,15.54,15.54,132800.0,12.7804,12.805,12.7476,12.7476,132800.0
2009-11-03 13:00:00,15.54,15.57,15.53,15.54,149600.0,12.7476,12.7722,12.7394,12.7476,149600.0
2009-11-03 13:10:00,15.54,15.56,15.52,15.53,84000.0,12.7476,12.764,12.7312,12.7394,84000.0
2009-11-03 13:20:00,15.53,15.55,15.49,15.52,142000.0,12.7394,12.7558,12.7065,12.7312,142000.0
2009-11-03 13:30:00,15.51,15.56,15.51,15.56,147200.0,12.723,12.764,12.723,12.764,147200.0
2009-11-03 13:40:00,15.57,15.57,15.54,15.57,152800.0,12.7722,12.7722,12.7476,12.7722,152800.0
2009-11-03 13:50:00,15.58,15.63,15.56,15.63,241200.0,12.7804,12.8214,12.764,12.8214,241200.0
2009-11-03 14:00:00,15.62,15.65,15.62,15.65,169600.0,12.8132,12.8378,12.8132,12.8378,169600.0
2009-11-03 14:10:00,15.65,15.65,15.62,15.63,134800.0,12.8378,12.8378,12.8132,12.8214,134800.0
2009-11-03 14:20:00,15.63,15.65,15.61,15.61,148000.0,12.8214,12.8378,12.805,12.805,148000.0
2009-11-03 14:30:00,15.61,15.64,15.57,15.58,237200.0,12.805,12.8296,12.7722,12.7804,237200.0
2009-11-03 14:40:00,15.58,15.6,15.56,15.6,241600.0,12.7804,12.7968,12.764,12.7968,241600.0
2009-11-03 14:50:00,15.6,15.6,15.55,15.59,259600.0,12.7968,12.7968,12.7558,12.7886,259600.0
2009-11-03 15:00:00,15.58,15.61,15.56,15.59,271600.0,12.7804,12.805,12.764,12.7886,271600.0
2009-11-03 15:10:00,15.58,15.61,15.58,15.6,216000.0,12.7804,12.805,12.7804,12.7968,216000.0
2009-11-03 15:20:00,15.6,15.61,15.58,15.6,223600.0,12.7968,12.805,12.7804,12.7968,223600.0
2009-11-03 15:30:00,15.6,15.65,15.6,15.63,548400.0,12.7968,12.8378,12.7968,12.8214,548400.0
2009-11-03 15:40:00,15.63,15.68,15.63,15.65,778400.0,12.8214,12.8624,12.8214,12.8378,778400.0
2009-11-03 15:50:00,15.65,15.68,15.63,15.66,746400.0,12.8378,12.8624,12.8214,12.846,746400.0
2009-11-04 09:30:00,15.71,15.71,15.56,15.61,261200.0,12.887,12.887,12.764,12.805,261200.0
2009-11-04 09:40:00,15.61,15.61,15.49,15.51,204400.0,12.805,12.805,12.7065,12.723,204400.0
2009-11-04 09:50:00,15.51,15.63,15.51,15.63,239600.0,12.723,12.8214,12.723,12.8214,239600.0
2009-11-04 10:00:00,15.62,15.75,15.58,15.74,478000.0,12.8132,12.9198,12.7804,12.9116,478000.0
2009-11-04 10:10:00,15.75,15.81,15.73,15.81,259600.0,12.9198,12.969,12.9034,12.969,259600.0
2009-11-04 10:20:00,15.81,15.85,15.77,15.77,240800.0,12.969,13.0019,12.9362,12.9362,240800.0
2009-11-04 10:30:00,15.78,15.85,15.77,15.84,189600.0,12.9444,13.0019,12.9362,12.9937,189600.0
2009-11-04 10:40:00,15.84,15.85,15.81,15.84,124400.0,12.9937,13.0019,12.969,12.9937,124400.0
2009-11-04 10:50:00,15.84,15.89,15.84,15.88,108400.0,12.9937,13.0347,12.9937,13.0265,108400.0
2009-11-04 11:00:00,15.88,15.88,15.84,15.84,122400.0,13.0265,13.0265,12.9937,12.9937,122400.0
2009-11-04 11:10:00,15.83,15.83,15.8,15.8,112000.0,12.9854,12.9854,12.9608,12.9608,112000.0
2009-11-04 11:20:00,15.8,15.83,15.8,15.81,72400.0,12.9608,12.9854,12.9608,12.969,72400.0
2009-11-04 11:30:00,15.81,15.86,15.81,15.86,176800.0,12.969,13.0101,12.969,13.0101,176800.0
2009-11-04 11:40:00,15.86,15.86,15.81,15.83,76000.0,13.0101,13.0101,12.969,12.9854,76000.0
2009-11-04 11:50:00,15.83,15.86,15.81,15.83,126400.0,12.9854,13.0101,12.969,12.9854,126400.0
2009-11-04 12:00:00,15.83,15.86,15.81,15.85,173200.0,12.9854,13.0101,12.969,13.0019,173200.0
2009-11-04 12:10:00,15.85,15.86,15.81,15.82,152400.0,13.0019,13.0101,12.969,12.9772,152400.0
2009-11-04 12:20:00,15.82,15.86,15.81,15.86,115200.0,12.9772,13.0101,12.969,13.0101,115200.0
2009-11-04 12:30:00,15.86,15.89,15.86,15.89,154000.0,13.0101,13.0347,13.0101,13.0347,154000.0
2009-11-04 12:40:00,15.89,15.91,15.87,15.88,127200.0,13.0347,13.0511,13.0183,13.0265,127200.0
2009-11-04 12:50:00,15.88,15.88,15.83,15.84,86000.0,13.0265,13.0265,12.9854,12.9937,86000.0
2009-11-04 13:00:00,15.85,15.85,15.81,15.81,84000.0,13.0019,13.0019,12.969,12.969,84000.0
2009-11-04 13:10:00,15.81,15.85,15.81,15.83,113200.0,12.969,13.0019,12.969,12.9854,113200.0
2009-11-04 13:20:00,15.83,15.83,15.79,15.81,92800.0,12.9854,12.9854,12.9526,12.969,92800.0
2009-11-04 13:30:00,15.81,15.84,15.8,15.84,97600.0,12.969,12.9937,12.9608,12.9937,97600.0
2009-11-04 13:40:00,15.83,15.85,15.83,15.83,98800.0,12.9854,13.0019,12.9854,12.9854,98800.0
2009-11-04 13:50:00,15.83,15.86,15.82,15.86,116400.0,12.9854,13.0101,12.9772,13.0101,116400.0
2009-11-04 14:00:00,15.85,15.9,15.84,15.89,148800.0,13.0019,13.0429,12.9937,13.0347,148800.0
2009-11-04 14:10:00,15.89,15.95,15.81,15.81,148000.0,13.0347,13.0839,12.969,12.969,148000.0
2009-11-04 14:20:00,15.82,15.93,15.77,15.79,336800.0,12.9772,13.0675,12.9362,12.9526,336800.0
2009-11-04 14:30:00,15.79,15.92,15.77,15.88,307200.0,12.9526,13.0593,12.9362,13.0265,307200.0
2009-11-04 14:40:00,15.88,15.94,15.85,15.9,359600.0,13.0265,13.0757,13.0019,13.0429,359600.0
2009-11-04 14:50:00,15.9,15.93,15.89,15.92,229600.0,13.0429,13.0675,13.0347,13.0593,229600.0
2009-11-04 15:00:00,15.92,15.92,15.83,15.85,174800.0,13.0593,13.0593,12.9854,13.0019,174800.0
2009-11-04 15:10:00,15.85,15.88,15.81,15.84,202000.0,13.0019,13.0265,12.969,12.9937,202000.0
2009-11-04 15:20:00,15.84,15.86,15.81,15.82,237600.0,12.9937,13.0101,12.969,12.9772,237600.0
2009-11-04 15:30:00,15.83,15.83,15.7,15.73,325200.0,12.9854,12.9854,12.8788,12.9034,325200.0
2009-11-04 15:40:00,15.73,15.74,15.65,15.67,675200.0,12.9034,12.9116,12.8378,12.8542,675200.0
2009-11-04 15:50:00,15.67,15.72,15.65,15.68,882400.0,12.8542,12.8952,12.8378,12.8624,882400.0
2009-11-05 09:30:00,15.87,15.94,15.77,15.88,254800.0,13.0183,13.0757,12.9362,13.0265,254800.0
2009-11-05 09:40:00,15.89,16.02,15.88,16.02,231200.0,13.0347,13.1413,13.0265,13.1413,231200.0
2009-11-05 09:50:00,16.02,16.05,15.99,15.99,254800.0,13.1413,13.1659,13.1167,13.1167,254800.0
2009-11-05 10:00:00,15.99,16.02,15.96,15.97,352800.0,13.1167,13.1413,13.0921,13.1003,352800.0
2009-11-05 10:10:00,15.97,16.0,15.96,16.0,229200.0,13.1003,13.1249,13.0921,13.1249,229200.0
2009-11-05 10:20:00,15.99,16.02,15.96,15.98,220000.0,13.1167,13.1413,13.0921,13.1085,220000.0
2009-11-05 10:30:00,15.98,16.03,15.95,16.0,284800.0,13.1085,13.1495,13.0839,13.1249,284800.0
2009-11-05 10:40:00,16.0,16.1,15.99,16.09,230800.0,13.1249,13.2069,13.1167,13.1987,230800.0
2009-11-05 10:50:00,16.09,16.13,16.09,16.13,279200.0,13.1987,13.2315,13.1987,13.2315,279200.0
2009-11-05 11:00:00,16.13,16.15,16.11,16.14,261200.0,13.2315,13.2479,13.2151,13.2397,261200.0
2009-11-05 11:10:00,16.14,16.18,16.12,16.18,265200.0,13.2397,13.2726,13.2233,13.2726,265200.0
2009-11-05 11:20:00,16.18,16.2,16.16,16.19,571600.0,13.2726,13.289,13.2561,13.2808,571600.0
2009-11-05 11:30:00,16.19,16.2,16.15,16.15,431200.0,13.2808,13.289,13.2479,13.2479,431200.0
2009-11-05 11:40:00,16.16,16.16,16.11,16.12,257600.0,13.2561,13.2561,13.2151,13.2233,257600.0
2009-11-05 11:50:00,16.13,16.13,16.08,16.11,267600.0,13.2315,13.2315,13.1905,13.2151,267600.0
2009-11-05 12:00:00,16.11,16.16,16.11,16.15,267600.0,13.2151,13.2561,13.2151,13.2479,267600.0
2009-11-05 12:10:00,16.15,16.16,16.11,16.14,167600.0,13.2479,13.2561,13.2151,13.2397,167600.0
2009-11-05 12:20:00,16.14,16.14,16.1,16.1,200400.0,13.2397,13.2397,13.2069,13.2069,200400.0
2009-11-05 12:30:00,16.1,16.13,16.09,16.11,211200.0,13.2069,13.2315,13.1987,13.2151,211200.0
2009-11-05 12:40:00,16.11,16.13,16.1,16.13,101200.0,13.2151,13.2315,13.2069,13.2315,101200.0
2009-11-05 12:50:00,16.13,16.16,16.11,16.16,177200.0,13.2315,13.2561,13.2151,13.2561,177200.0
2009-11-05 13:00:00,16.16,16.16,16.12,16.12,150400.0,13.2561,13.2561,13.2233,13.2233,150400.0
2009-11-05 13:10:00,16.12,16.15,16.12,16.14,113600.0,13.2233,13.2479,13.2233,13.2397,113600.0
2009-11-05 13:20:00,16.14,16.14,16.12,16.13,92400.0,13.2397,13.2397,13.2233,13.2315,92400.0
2009-11-05 13:30:00,16.13,16.15,16.11,16.13,336400.0,13.2315,13.2479,13.2151,13.2315,336400.0
2009-11-05 13:40:00,16.13,16.15,16.12,16.12,119600.0,13.2315,13.2479,13.2233,13.2233,119600.0
2009-11-05 13:50:00,16.12,16.13,16.1,16.11,135600.0,13.2233,13.2315,13.2069,13.2151,135600.0
2009-11-05 14:00:00,16.11,16.13,16.1,16.11,166800.0,13.2151,13.2315,13.2069,13.2151,166800.0
2009-11-05 14:10:00,16.11,16.12,16.11,16.11,141600.0,13.2151,13.2233,13.2151,13.2151,141600.0
2009-11-05 14:20:00,16.11,16.16,16.11,16.14,147600.0,13.2151,13.2561,13.2151,13.2397,147600.0
2009-11-05 14:30:00,16.15,16.15,16.11,16.11,96800.0,13.2479,13.2479,13.2151,13.2151,96800.0
2009-11-05 14:40:00,16.12,16.16,16.12,16.15,134000.0,13.2233,13.2561,13.2233,13.2479,134000.0
2009-11-05 14:50:00,16.15,16.16,16.13,16.14,145600.0,13.2479,13.2561,13.2315,13.2397,145600.0
2009-11-05 15:00:00,16.14,16.14,16.1,16.11,214400.0,13.2397,13.2397,13.2069,13.2151,214400.0
2009-11-05 15:10:00,16.11,16.13,16.1,16.13,223600.0,13.2151,13.2315,13.2069,13.2315,223600.0
2009-11-05 15:20:00,16.13,16.16,16.12,16.15,304800.0,13.2315,13.2561,13.2233,13.2479,304800.0
2009-11-05 15:30:00,16.15,16.17,16.15,16.15,374400.0,13.2479,13.2644,13.2479,13.2479,374400.0
2009-11-05 15:40:00,16.15,16.16,16.13,16.16,498000.0,13.2479,13.2561,13.2315,13.2561,498000.0
2009-11-05 15:50:00,16.15,16.19,16.15,16.18,833200.0,13.2479,13.2808,13.2479,13.2726,833200.0
2009-11-06 09:30:00,16.16,16.18,16.0,16.1,324800.0,13.2561,13.2726,13.1249,13.2069,324800.0
2009-11-06 09:40:00,16.11,16.18,16.08,16.15,179600.0,13.2151,13.2726,13.1905,13.2479,179600.0
2009-11-06 09:50:00,16.15,16.16,16.09,16.13,241600.0,13.2479,13.2561,13.1987,13.2315,241600.0
2009-11-06 10:00:00,16.13,16.17,16.08,16.11,187600.0,13.2315,13.2644,13.1905,13.2151,187600.0
2009-11-06 10:10:00,16.11,16.14,16.1,16.13,118000.0,13.2151,13.2397,13.2069,13.2315,118000.0
2009-11-06 10:20:00,16.13,16.13,16.02,16.02,171200.0,13.2315,13.2315,13.1413,13.1413,171200.0
2009-11-06 10:30:00,16.03,16.04,15.97,16.02,244000.0,13.1495,13.1577,13.1003,13.1413,244000.0
2009-11-06 10:40:00,16.01,16.09,15.99,16.08,314000.0,13.1331,13.1987,13.1167,13.1905,314000.0
2009-11-06 10:50:00,16.08,16.16,16.07,16.15,200800.0,13.1905,13.2561,13.1823,13.2479,200800.0
2009-11-06 11:00:00,16.15,16.18,16.14,16.17,181200.0,13.2479,13.2726,13.2397,13.2644,181200.0
2009-11-06 11:10:00,16.17,16.17,16.13,16.16,147200.0,13.2644,13.2644,13.2315,13.2561,147200.0
2009-11-06 11:20:00,16.17,16.17,16.11,16.15,81600.0,13.2644,13.2644,13.2151,13.2479,81600.0
2009-11-06 11:30:00,16.15,16.18,16.13,16.16,100400.0,13.2479,13.2726,13.2315,13.2561,100400.0
2009-11-06 11:40:00,16.17,16.21,16.15,16.16,374800.0,13.2644,13.2972,13.2479,13.2561,374800.0
2009-11-06 11:50:00,16.16,16.19,16.15,16.16,84800.0,13.2561,13.2808,13.2479,13.2561,84800.0
2009-11-06 12:00:00,16.16,16.19,16.14,16.14,164800.0,13.2561,13.2808,13.2397,13.2397,164800.0
2009-11-06 12:10:00,16.15,16.19,16.14,16.15,277200.0,13.2479,13.2808,13.2397,13.2479,277200.0
2009-11-06 12:20:00,16.15,16.17,16.15,16.15,144400.0,13.2479,13.2644,13.2479,13.2479,144400.0
2009-11-06 12:30:00,16.15,16.16,16.12,16.15,306400.0,13.2479,13.2561,13.2233,13.2479,306400.0
2009-11-06 12:40:00,16.15,16.15,16.11,16.11,105200.0,13.2479,13.2479,13.2151,13.2151,105200.0
2009-11-06 12:50:00,16.11,16.16,16.11,16.15,74800.0,13.2151,13.2561,13.2151,13.2479,74800.0
2009-11-06 13:00:00,16.15,16.16,16.12,16.15,72800.0,13.2479,13.2561,13.2233,13.2479,72800.0
2009-11-06 13:10:00,16.15,16.18,16.14,16.16,128000.0,13.2479,13.2726,13.2397,13.2561,128000.0
2009-11-06 13:20:00,16.16,16.17,16.12,16.14,124000.0,13.2561,13.2644,13.2233,13.2397,124000.0
2009-11-06 13:30:00,16.15,16.16,16.13,16.13,90400.0,13.2479,13.2561,13.2315,13.2315,90400.0
2009-11-06 13:40:00,16.12,16.15,16.1,16.12,84000.0,13.2233,13.2479,13.2069,13.2233,84000.0
2009-11-06 13:50:00,16.12,16.15,16.11,16.12,66400.0,13.2233,13.2479,13.2151,13.2233,66400.0
2009-11-06 14:00:00,16.13,16.14,16.09,16.12,77200.0,13.2315,13.2397,13.1987,13.2233,77200.0
2009-11-06 14:10:00,16.12,16.15,16.12,16.13,79200.0,13.2233,13.2479,13.2233,13.2315,79200.0
2009-11-06 14:20:00,16.14,16.15,16.12,16.14,60000.0,13.2397,13.2479,13.2233,13.2397,60000.0
2009-11-06 14:30:00,16.14,16.16,16.13,16.15,96800.0,13.2397,13.2561,13.2315,13.2479,96800.0
2009-11-06 14:40:00,16.15,16.15,16.11,16.12,107600.0,13.2479,13.2479,13.2151,13.2233,107600.0
2009-11-06 14:50:00,16.12,16.13,16.1,16.11,140000.0,13.2233,13.2315,13.2069,13.2151,140000.0
2009-11-06 15:00:00,16.11,16.11,16.07,16.09,239200.0,13.2151,13.2151,13.1823,13.1987,239200.0
2009-11-06 15:10:00,16.09,16.1,16.07,16.08,168400.0,13.1987,13.2069,13.1823,13.1905,168400.0
2009-11-06 15:20:00,16.08,16.11,16.08,16.1,174400.0,13.1905,13.2151,13.1905,13.2069,174400.0
2009-11-06 15:30:00,16.1,16.15,16.1,16.13,381600.0,13.2069,13.2479,13.2069,13.2315,381600.0
2009-11-06 15:40:00,16.13,16.15,16.12,16.13,376800.0,13.2315,13.2479,13.2233,13.2315,376800.0
2009-11-06 15:50:00,16.12,16.15,16.12,16.14,371200.0,13.2233,13.2479,13.2233,13.2397,371200.0
2009-11-09 09:30:00,16.13,16.23,16.09,16.21,319600.0,13.2315,13.3136,13.1987,13.2972,319600.0
2009-11-09 09:40:00,16.23,16.25,16.23,16.25,400800.0,13.3136,13.33,13.3136,13.33,400800.0
2009-11-09 09:50:00,16.25,16.25,16.23,16.23,346000.0,13.33,13.33,13.3136,13.3136,346000.0
2009-11-09 10:00:00,16.23,16.26,16.23,16.25,590000.0,13.3136,13.3382,13.3136,13.33,590000.0
2009-11-09 10:10:00,16.25,16.3,16.25,16.29,288800.0,13.33,13.371,13.33,13.3628,288800.0
2009-11-09 10:20:00,16.29,16.3,16.27,16.29,286800.0,13.3628,13.371,13.3464,13.3628,286800.0
2009-11-09 10:30:00,16.28,16.3,16.26,16.26,230400.0,13.3546,13.371,13.3382,13.3382,230400.0
2009-11-09 10:40:00,16.27,16.3,16.26,16.29,100800.0,13.3464,13.371,13.3382,13.3628,100800.0
2009-11-09 10:50:00,16.29,16.29,16.26,16.26,204800.0,13.3628,13.3628,13.3382,13.3382,204800.0
2009-11-09 11:00:00,16.27,16.28,16.26,16.28,172000.0,13.3464,13.3546,13.3382,13.3546,172000.0
2009-11-09 11:10:00,16.28,16.31,16.27,16.3,262400.0,13.3546,13.3792,13.3464,13.371,262400.0
2009-11-09 11:20:00,16.31,16.32,16.27,16.29,161200.0,13.3792,13.3874,13.3464,13.3628,161200.0
2009-11-09 11:30:00,16.29,16.31,16.28,16.3,95600.0,13.3628,13.3792,13.3546,13.371,95600.0
2009-11-09 11:40:00,16.29,16.31,16.29,16.31,86000.0,13.3628,13.3792,13.3628,13.3792,86000.0
2009-11-09 11:50:00,16.32,16.32,16.29,16.3,92800.0,13.3874,13.3874,13.3628,13.371,92800.0
2009-11-09 12:00:00,16.3,16.33,16.29,16.29,129200.0,13.371,13.3956,13.3628,13.3628,129200.0
2009-11-09 12:10:00,16.3,16.33,16.3,16.33,59200.0,13.371,13.3956,13.371,13.3956,59200.0
2009-11-09 12:20:00,16.33,16.33,16.31,16.31,82800.0,13.3956,13.3956,13.3792,13.3792,82800.0
2009-11-09 12:30:00,16.31,16.32,16.29,16.3,61200.0,13.3792,13.3874,13.3628,13.371,61200.0
2009-11-09 12:40:00,16.3,16.32,16.29,16.3,98800.0,13.371,13.3874,13.3628,13.371,98800.0
2009-11-09 12:50:00,16.3,16.32,16.3,16.31,127600.0,13.371,13.3874,13.371,13.3792,127600.0
2009-11-09 13:00:00,16.31,16.32,16.28,16.29,158000.0,13.3792,13.3874,13.3546,13.3628,158000.0
2009-11-09 13:10:00,16.29,16.3,16.27,16.28,149200.0,13.3628,13.371,13.3464,13.3546,149200.0
2009-11-09 13:20:00,16.28,16.28,16.27,16.28,126000.0,13.3546,13.3546,13.3464,13.3546,126000.0
2009-11-09 13:30:00,16.28,16.28,16.26,16.28,176800.0,13.3546,13.3546,13.3382,13.3546,176800.0
2009-11-09 13:40:00,16.28,16.29,16.25,16.25,262000.0,13.3546,13.3628,13.33,13.33,262000.0
2009-11-09 13:50:00,16.25,16.25,16.25,16.25,171600.0,13.33,13.33,13.33,13.33,171600.0
2009-11-09 14:00:00,16.25,16.25,16.23,16.25,315200.0,13.33,13.33,13.3136,13.33,315200.0
2009-11-09 14:10:00,16.25,16.26,16.22,16.22,169600.0,13.33,13.3382,13.3054,13.3054,169600.0
2009-11-09 14:20:00,16.22,16.25,16.21,16.25,217200.0,13.3054,13.33,13.2972,13.33,217200.0
2009-11-09 14:30:00,16.25,16.29,16.25,16.26,295600.0,13.33,13.3628,13.33,13.3382,295600.0
2009-11-09 14:40:00,16.26,16.3,16.25,16.28,141200.0,13.3382,13.371,13.33,13.3546,141200.0
2009-11-09 14:50:00,16.28,16.31,16.28,16.31,139600.0,13.3546,13.3792,13.3546,13.3792,139600.0
2009-11-09 15:00:00,16.31,16.33,16.31,16.32,258800.0,13.3792,13.3956,13.3792,13.3874,258800.0
2009-11-09 15:10:00,16.32,16.33,16.31,16.32,202000.0,13.3874,13.3956,13.3792,13.3874,202000.0
2009-11-09 15:20:00,16.32,16.32,16.29,16.3,198400.0,13.3874,13.3874,13.3628,13.371,198400.0
2009-11-09 15:30:00,16.3,16.31,16.28,16.28,470800.0,13.371,13.3792,13.3546,13.3546,470800.0
2009-11-09 15:40:00,16.29,16.3,16.27,16.28,389200.0,13.3628,13.371,13.3464,13.3546,389200.0
2009-11-09 15:50:00,16.28,16.33,16.28,16.32,665200.0,13.3546,13.3956,13.3546,13.3874,665200.0
2009-11-10 09:30:00,16.34,16.42,16.31,16.36,262000.0,13.4038,13.4694,13.3792,13.4202,262000.0
2009-11-10 09:40:00,16.36,16.42,16.34,16.39,227600.0,13.4202,13.4694,13.4038,13.4448,227600.0
2009-11-10 09:50:00,16.39,16.42,16.33,16.34,192400.0,13.4448,13.4694,13.3956,13.4038,192400.0
2009-11-10 10:00:00,16.33,16.36,16.29,16.32,173600.0,13.3956,13.4202,13.3628,13.3874,173600.0
2009-11-10 10:10:00,16.32,16.36,16.29,16.31,162400.0,13.3874,13.4202,13.3628,13.3792,162400.0
2009-11-10 10:20:00,16.31,16.31,16.26,16.28,188400.0,13.3792,13.3792,13.3382,13.3546,188400.0
2009-11-10 10:30:00,16.28,16.29,16.21,16.21,182800.0,13.3546,13.3628,13.2972,13.2972,182800.0
2009-11-10 10:40:00,16.22,16.22,16.17,16.18,270400.0,13.3054,13.3054,13.2644,13.2726,270400.0
2009-11-10 10:50:00,16.18,16.18,16.1,16.11,263200.0,13.2726,13.2726,13.2069,13.2151,263200.0
2009-11-10 11:00:00,16.11,16.13,16.07,16.09,244800.0,13.2151,13.2315,13.1823,13.1987,244800.0
2009-11-10 11:10:00,16.09,16.17,16.07,16.15,299600.0,13.1987,13.2644,13.1823,13.2479,299600.0
2009-11-10 11:20:00,16.15,16.18,16.1,16.11,185200.0,13.2479,13.2726,13.2069,13.2151,185200.0
2009-11-10 11:30:00,16.11,16.13,16.06,16.1,266000.0,13.2151,13.2315,13.1741,13.2069,266000.0
2009-11-10 11:40:00,16.1,16.11,16.08,16.11,148400.0,13.2069,13.2151,13.1905,13.2151,148400.0
2009-11-10 11:50:00,16.11,16.15,16.09,16.09,269200.0,13.2151,13.2479,13.1987,13.1987,269200.0
2009-11-10 12:00:00,16.09,16.1,16.07,16.1,110400.0,13.1987,13.2069,13.1823,13.2069,110400.0
2009-11-10 12:10:00,16.1,16.13,16.09,16.1,63200.0,13.2069,13.2315,13.1987,13.2069,63200.0
2009-11-10 12:20:00,16.1,16.11,16.06,16.06,95600.0,13.2069,13.2151,13.1741,13.1741,95600.0
2009-11-10 12:30:00,16.07,16.09,16.06,16.06,187200.0,13.1823,13.1987,13.1741,13.1741,187200.0
2009-11-10 12:40:00,16.07,16.07,16.02,16.03,311600.0,13.1823,13.1823,13.1413,13.1495,311600.0
2009-11-10 12:50:00,16.03,16.06,16.0,16.06,198800.0,13.1495,13.1741,13.1249,13.1741,198800.0
2009-11-10 13:00:00,16.06,16.07,16.05,16.06,143600.0,13.1741,13.1823,13.1659,13.1741,143600.0
2009-11-10 13:10:00,16.05,16.06,16.02,16.06,160400.0,13.1659,13.1741,13.1413,13.1741,160400.0
2009-11-10 13:20:00,16.06,16.06,16.02,16.05,168800.0,13.1741,13.1741,13.1413,13.1659,168800.0
2009-11-10 13:30:00,16.05,16.08,16.04,16.05,192800.0,13.1659,13.1905,13.1577,13.1659,192800.0
2009-11-10 13:40:00,16.04,16.05,16.02,16.04,155200.0,13.1577,13.1659,13.1413,13.1577,155200.0
2009-11-10 13:50:00,16.04,16.05,16.02,16.03,166000.0,13.1577,13.1659,13.1413,13.1495,166000.0
2009-11-10 14:00:00,16.03,16.03,16.0,16.03,347200.0,13.1495,13.1495,13.1249,13.1495,347200.0
2009-11-10 14:10:00,16.03,16.03,16.02,16.02,192400.0,13.1495,13.1495,13.1413,13.1413,192400.0
2009-11-10 14:20:00,16.02,16.04,16.0,16.04,227600.0,13.1413,13.1577,13.1249,13.1577,227600.0
2009-11-10 14:30:00,16.04,16.05,16.03,16.05,384800.0,13.1577,13.1659,13.1495,13.1659,384800.0
2009-11-10 14:40:00,16.05,16.07,16.03,16.07,238400.0,13.1659,13.1823,13.1495,13.1823,238400.0
2009-11-10 14:50:00,16.06,16.07,16.03,16.04,258000.0,13.1741,13.1823,13.1495,13.1577,258000.0
2009-11-10 15:00:00,16.03,16.05,16.0,16.05,282000.0,13.1495,13.1659,13.1249,13.1659,282000.0
2009-11-10 15:10:00,16.05,16.06,16.05,16.06,477600.0,13.1659,13.1741,13.1659,13.1741,477600.0
2009-11-10 15:20:00,16.06,16.1,16.05,16.1,428000.0,13.1741,13.2069,13.1659,13.2069,428000.0
2009-11-10 15:30:00,16.1,16.11,16.09,16.1,374400.0,13.2069,13.2151,13.1987,13.2069,374400.0
2009-11-10 15:40:00,16.1,16.13,16.09,16.11,417200.0,13.2069,13.2315,13.1987,13.2151,417200.0
2009-11-10 15:50:00,16.11,16.12,16.09,16.11,572800.0,13.2151,13.2233,13.1987,13.2151,572800.0
2009-11-11 09:30:00,16.15,16.36,16.15,16.34,325200.0,13.2479,13.4202,13.2479,13.4038,325200.0
2009-11-11 09:40:00,16.35,16.39,16.27,16.28,254800.0,13.412,13.4448,13.3464,13.3546,254800.0
2009-11-11 09:50:00,16.28,16.3,16.24,16.28,175600.0,13.3546,13.371,13.3218,13.3546,175600.0
2009-11-11 10:00:00,16.28,16.31,16.25,16.3,152400.0,13.3546,13.3792,13.33,13.371,152400.0
2009-11-11 10:10:00,16.3,16.37,16.3,16.34,175600.0,13.371,13.4284,13.371,13.4038,175600.0
2009-11-11 10:20:00,16.34,16.36,16.32,16.35,136800.0,13.4038,13.4202,13.3874,13.412,136800.0
2009-11-11 10:30:00,16.35,16.35,16.3,16.33,88000.0,13.412,13.412,13.371,13.3956,88000.0
2009-11-11 10:40:00,16.33,16.34,16.26,16.26,92000.0,13.3956,13.4038,13.3382,13.3382,92000.0
2009-11-11 10:50:00,16.26,16.26,16.18,16.2,202000.0,13.3382,13.3382,13.2726,13.289,202000.0
2009-11-11 11:00:00,16.2,16.21,16.15,16.15,158000.0,13.289,13.2972,13.2479,13.2479,158000.0
2009-11-11 11:10:00,16.15,16.23,16.14,16.23,238800.0,13.2479,13.3136,13.2397,13.3136,238800.0
2009-11-11 11:20:00,16.23,16.26,16.22,16.24,186000.0,13.3136,13.3382,13.3054,13.3218,186000.0
2009-11-11 11:30:00,16.24,16.26,16.22,16.24,123600.0,13.3218,13.3382,13.3054,13.3218,123600.0
2009-11-11 11:40:00,16.23,16.27,16.23,16.25,254400.0,13.3136,13.3464,13.3136,13.33,254400.0
2009-11-11 11:50:00,16.25,16.26,16.18,16.24,312000.0,13.33,13.3382,13.2726,13.3218,312000.0
2009-11-11 12:00:00,16.23,16.26,16.22,16.26,178000.0,13.3136,13.3382,13.3054,13.3382,178000.0
2009-11-11 12:10:00,16.25,16.26,16.23,16.23,102800.0,13.33,13.3382,13.3136,13.3136,102800.0
2009-11-11 12:20:00,16.23,16.26,16.23,16.26,201600.0,13.3136,13.3382,13.3136,13.3382,201600.0
2009-11-11 12:30:00,16.26,16.27,16.25,16.26,147600.0,13.3382,13.3464,13.33,13.3382,147600.0
2009-11-11 12:40:00,16.26,16.26,16.24,16.24,130800.0,13.3382,13.3382,13.3218,13.3218,130800.0
2009-11-11 12:50:00,16.24,16.26,16.23,16.24,112400.0,13.3218,13.3382,13.3136,13.3218,112400.0
2009-11-11 13:00:00,16.25,16.27,16.24,16.25,56800.0,13.33,13.3464,13.3218,13.33,56800.0
2009-11-11 13:10:00,16.25,16.25,16.23,16.23,56800.0,13.33,13.33,13.3136,13.3136,56800.0
2009-11-11 13:20:00,16.23,16.25,16.23,16.24,71200.0,13.3136,13.33,13.3136,13.3218,71200.0
2009-11-11 13:30:00,16.24,16.26,16.21,16.21,82400.0,13.3218,13.3382,13.2972,13.2972,82400.0
2009-11-11 13:40:00,16.21,16.22,16.17,16.19,70400.0,13.2972,13.3054,13.2644,13.2808,70400.0
2009-11-11 13:50:00,16.19,16.22,16.19,16.21,68800.0,13.2808,13.3054,13.2808,13.2972,68800.0
2009-11-11 14:00:00,16.21,16.22,16.2,16.2,61200.0,13.2972,13.3054,13.289,13.289,61200.0
2009-11-11 14:10:00,16.2,16.25,16.2,16.23,74400.0,13.289,13.33,13.289,13.3136,74400.0
2009-11-11 14:20:00,16.23,16.25,16.22,16.24,50800.0,13.3136,13.33,13.3054,13.3218,50800.0
2009-11-11 14:30:00,16.23,16.26,16.23,16.25,108000.0,13.3136,13.3382,13.3136,13.33,108000.0
2009-11-11 14:40:00,16.25,16.26,16.24,16.25,51600.0,13.33,13.3382,13.3218,13.33,51600.0
2009-11-11 14:50:00,16.25,16.27,16.24,16.25,72400.0,13.33,13.3464,13.3218,13.33,72400.0
2009-11-11 15:00:00,16.25,16.26,16.23,16.23,146000.0,13.33,13.3382,13.3136,13.3136,146000.0
2009-11-11 15:10:00,16.23,16.24,16.2,16.24,142400.0,13.3136,13.3218,13.289,13.3218,142400.0
2009-11-11 15:20:00,16.24,16.25,16.23,16.25,162000.0,13.3218,13.33,13.3136,13.33,162000.0
2009-11-11 15:30:00,16.25,16.27,16.22,16.23,280400.0,13.33,13.3464,13.3054,13.3136,280400.0
2009-11-11 15:40:00,16.24,16.24,16.17,16.2,646000.0,13.3218,13.3218,13.2644,13.289,646000.0
2009-11-11 15:50:00,16.21,16.24,16.2,16.23,448400.0,13.2972,13.3218,13.289,13.3136,448400.0
2009-11-12 09:30:00,16.24,16.25,16.2,16.21,150000.0,13.3218,13.33,13.289,13.2972,150000.0
2009-11-12 09:40:00,16.21,16.25,16.18,16.24,199600.0,13.2972,13.33,13.2726,13.3218,199600.0
2009-11-12 09:50:00,16.25,16.32,16.24,16.31,111600.0,13.33,13.3874,13.3218,13.3792,111600.0
2009-11-12 10:00:00,16.32,16.35,16.27,16.29,117200.0,13.3874,13.412,13.3464,13.3628,117200.0
2009-11-12 10:10:00,16.29,16.29,16.23,16.24,150000.0,13.3628,13.3628,13.3136,13.3218,150000.0
2009-11-12 10:20:00,16.24,16.29,16.22,16.28,131200.0,13.3218,13.3628,13.3054,13.3546,131200.0
2009-11-12 10:30:00,16.27,16.28,16.22,16.22,129200.0,13.3464,13.3546,13.3054,13.3054,129200.0
2009-11-12 10:40:00,16.22,16.28,16.22,16.26,131600.0,13.3054,13.3546,13.3054,13.3382,131600.0
2009-11-12 10:50:00,16.26,16.29,16.22,16.23,110000.0,13.3382,13.3628,13.3054,13.3136,110000.0
2009-11-12 11:00:00,16.23,16.24,16.13,16.13,160400.0,13.3136,13.3218,13.2315,13.2315,160400.0
2009-11-12 11:10:00,16.13,16.13,16.09,16.12,90000.0,13.2315,13.2315,13.1987,13.2233,90000.0
2009-11-12 11:20:00,16.12,16.12,16.05,16.1,126000.0,13.2233,13.2233,13.1659,13.2069,126000.0
2009-11-12 11:30:00,16.11,16.11,16.05,16.07,153600.0,13.2151,13.2151,13.1659,13.1823,153600.0
2009-11-12 11:40:00,16.08,16.11,16.05,16.05,92800.0,13.1905,13.2151,13.1659,13.1659,92800.0
2009-11-12 11:50:00,16.05,16.08,16.01,16.07,133600.0,13.1659,13.1905,13.1331,13.1823,133600.0
2009-11-12 12:00:00,16.07,16.08,16.05,16.06,41200.0,13.1823,13.1905,13.1659,13.1741,41200.0
2009-11-12 12:10:00,16.06,16.07,16.05,16.07,44000.0,13.1741,13.1823,13.1659,13.1823,44000.0
2009-11-12 12:20:00,16.06,16.06,16.02,16.03,107200.0,13.1741,13.1741,13.1413,13.1495,107200.0
2009-11-12 12:30:00,16.02,16.02,15.98,15.98,206800.0,13.1413,13.1413,13.1085,13.1085,206800.0
2009-11-12 12:40:00,15.98,16.0,15.98,16.0,55600.0,13.1085,13.1249,13.1085,13.1249,55600.0
2009-11-12 12:50:00,16.0,16.04,15.98,15.98,128000.0,13.1249,13.1577,13.1085,13.1085,128000.0
2009-11-12 13:00:00,15.98,15.99,15.95,15.96,136800.0,13.1085,13.1167,13.0839,13.0921,136800.0
2009-11-12 13:10:00,15.96,15.99,15.95,15.97,105600.0,13.0921,13.1167,13.0839,13.1003,105600.0
2009-11-12 13:20:00,15.97,15.99,15.96,15.98,53200.0,13.1003,13.1167,13.0921,13.1085,53200.0
2009-11-12 13:30:00,15.98,15.99,15.97,15.97,60400.0,13.1085,13.1167,13.1003,13.1003,60400.0
2009-11-12 13:40:00,15.98,16.0,15.97,15.99,130800.0,13.1085,13.1249,13.1003,13.1167,130800.0
2009-11-12 13:50:00,15.99,15.99,15.96,15.96,90400.0,13.1167,13.1167,13.0921,13.0921,90400.0
2009-11-12 14:00:00,15.96,15.98,15.96,15.96,101600.0,13.0921,13.1085,13.0921,13.0921,101600.0
2009-11-12 14:10:00,15.96,15.99,15.95,15.96,250000.0,13.0921,13.1167,13.0839,13.0921,250000.0
2009-11-12 14:20:00,15.96,15.97,15.95,15.97,89200.0,13.0921,13.1003,13.0839,13.1003,89200.0
2009-11-12 14:30:00,15.97,16.0,15.97,15.98,130000.0,13.1003,13.1249,13.1003,13.1085,130000.0
2009-11-12 14:40:00,15.97,16.0,15.97,15.98,143600.0,13.1003,13.1249,13.1003,13.1085,143600.0
2009-11-12 14:50:00,15.98,15.99,15.96,15.98,94000.0,13.1085,13.1167,13.0921,13.1085,94000.0
2009-11-12 15:00:00,15.98,15.99,15.96,15.99,116800.0,13.1085,13.1167,13.0921,13.1167,116800.0
2009-11-12 15:10:00,15.99,16.02,15.98,16.02,203200.0,13.1167,13.1413,13.1085,13.1413,203200.0
2009-11-12 15:20:00,16.02,16.03,15.99,16.0,235200.0,13.1413,13.1495,13.1167,13.1249,235200.0
2009-11-12 15:30:00,16.0,16.02,15.95,15.95,354800.0,13.1249,13.1413,13.0839,13.0839,354800.0
2009-11-12 15:40:00,15.96,16.02,15.96,16.0,396400.0,13.0921,13.1413,13.0921,13.1249,396400.0
2009-11-12 15:50:00,16.0,16.04,15.98,16.01,700800.0,13.1249,13.1577,13.1085,13.1331,700800.0
2009-11-13 09:30:00,16.07,16.14,16.03,16.1,150000.0,13.1823,13.2397,13.1495,13.2069,150000.0
2009-11-13 09:40:00,16.09,16.11,16.03,16.05,100800.0,13.1987,13.2151,13.1495,13.1659,100800.0
2009-11-13 09:50:00,16.06,16.09,15.93,15.96,243200.0,13.1741,13.1987,13.0675,13.0921,243200.0
2009-11-13 10:00:00,15.96,16.04,15.95,16.02,164800.0,13.0921,13.1577,13.0839,13.1413,164800.0
2009-11-13 10:10:00,16.03,16.07,16.0,16.07,75600.0,13.1495,13.1823,13.1249,13.1823,75600.0
2009-11-13 10:20:00,16.07,16.1,16.05,16.06,139200.0,13.1823,13.2069,13.1659,13.1741,139200.0
2009-11-13 10:30:00,16.06,16.11,16.04,16.11,117200.0,13.1741,13.2151,13.1577,13.2151,117200.0
2009-11-13 10:40:00,16.11,16.18,16.1,16.17,140000.0,13.2151,13.2726,13.2069,13.2644,140000.0
2009-11-13 10:50:00,16.17,16.24,16.17,16.19,202400.0,13.2644,13.3218,13.2644,13.2808,202400.0
2009-11-13 11:00:00,16.18,16.2,16.17,16.18,349600.0,13.2726,13.289,13.2644,13.2726,349600.0
2009-11-13 11:10:00,16.18,16.2,16.16,16.18,96000.0,13.2726,13.289,13.2561,13.2726,96000.0
2009-11-13 11:20:00,16.17,16.2,16.15,16.17,114800.0,13.2644,13.289,13.2479,13.2644,114800.0
2009-11-13 11:30:00,16.17,16.17,16.11,16.12,185600.0,13.2644,13.2644,13.2151,13.2233,185600.0
2009-11-13 11:40:00,16.12,16.14,16.08,16.08,265200.0,13.2233,13.2397,13.1905,13.1905,265200.0
2009-11-13 11:50:00,16.09,16.1,16.07,16.08,167600.0,13.1987,13.2069,13.1823,13.1905,167600.0
2009-11-13 12:00:00,16.08,16.08,16.03,16.03,306400.0,13.1905,13.1905,13.1495,13.1495,306400.0
2009-11-13 12:10:00,16.03,16.07,16.0,16.07,237600.0,13.1495,13.1823,13.1249,13.1823,237600.0
2009-11-13 12:20:00,16.07,16.11,16.07,16.1,89600.0,13.1823,13.2151,13.1823,13.2069,89600.0
2009-11-13 12:30:00,16.1,16.14,16.1,16.12,72800.0,13.2069,13.2397,13.2069,13.2233,72800.0
2009-11-13 12:40:00,16.12,16.14,16.11,16.11,95600.0,13.2233,13.2397,13.2151,13.2151,95600.0
2009-11-13 12:50:00,16.11,16.13,16.1,16.12,67600.0,13.2151,13.2315,13.2069,13.2233,67600.0
2009-11-13 13:00:00,16.12,16.13,16.11,16.13,74000.0,13.2233,13.2315,13.2151,13.2315,74000.0
2009-11-13 13:10:00,16.14,16.14,16.1,16.1,164000.0,13.2397,13.2397,13.2069,13.2069,164000.0
2009-11-13 13:20:00,16.11,16.12,16.1,16.12,166000.0,13.2151,13.2233,13.2069,13.2233,166000.0
2009-11-13 13:30:00,16.13,16.13,16.11,16.12,122800.0,13.2315,13.2315,13.2151,13.2233,122800.0
2009-11-13 13:40:00,16.12,16.13,16.11,16.11,132000.0,13.2233,13.2315,13.2151,13.2151,132000.0
2009-11-13 13:50:00,16.11,16.13,16.09,16.11,183600.0,13.2151,13.2315,13.1987,13.2151,183600.0
2009-11-13 14:00:00,16.11,16.13,16.11,16.11,115600.0,13.2151,13.2315,13.2151,13.2151,115600.0
2009-11-13 14:10:00,16.11,16.13,16.11,16.11,110000.0,13.2151,13.2315,13.2151,13.2151,110000.0
2009-11-13 14:20:00,16.11,16.13,16.08,16.08,178400.0,13.2151,13.2315,13.1905,13.1905,178400.0
2009-11-13 14:30:00,16.08,16.08,16.02,16.03,235200.0,13.1905,13.1905,13.1413,13.1495,235200.0
2009-11-13 14:40:00,16.02,16.05,16.0,16.01,293200.0,13.1413,13.1659,13.1249,13.1331,293200.0
2009-11-13 14:50:00,16.01,16.02,15.98,15.99,182400.0,13.1331,13.1413,13.1085,13.1167,182400.0
2009-11-13 15:00:00,15.99,16.03,15.97,16.03,151200.0,13.1167,13.1495,13.1003,13.1495,151200.0
2009-11-13 15:10:00,16.04,16.06,16.02,16.05,200800.0,13.1577,13.1741,13.1413,13.1659,200800.0
2009-11-13 15:20:00,16.05,16.07,16.04,16.07,170000.0,13.1659,13.1823,13.1577,13.1823,170000.0
2009-11-13 15:30:00,16.06,16.08,16.05,16.07,256800.0,13.1741,13.1905,13.1659,13.1823,256800.0
2009-11-13 15:40:00,16.07,16.12,16.07,16.12,376400.0,13.1823,13.2233,13.1823,13.2233,376400.0
2009-11-13 15:50:00,16.12,16.12,16.08,16.1,412000.0,13.2233,13.2233,13.1905,13.2069,412000.0
2009-11-16 09:30:00,16.17,16.31,16.13,16.29,296000.0,13.2644,13.3792,13.2315,13.3628,296000.0
2009-11-16 09:40:00,16.29,16.38,16.25,16.34,458800.0,13.3628,13.4366,13.33,13.4038,458800.0
2009-11-16 09:50:00,16.35,16.36,16.3,16.31,290000.0,13.412,13.4202,13.371,13.3792,290000.0
2009-11-16 10:00:00,16.31,16.38,16.3,16.33,319200.0,13.3792,13.4366,13.371,13.3956,319200.0
2009-11-16 10:10:00,16.33,16.35,16.33,16.33,201600.0,13.3956,13.412,13.3956,13.3956,201600.0
2009-11-16 10:20:00,16.33,16.35,16.31,16.31,134400.0,13.3956,13.412,13.3792,13.3792,134400.0
2009-11-16 10:30:00,16.31,16.33,16.29,16.29,242400.0,13.3792,13.3956,13.3628,13.3628,242400.0
2009-11-16 10:40:00,16.29,16.32,16.26,16.28,145600.0,13.3628,13.3874,13.3382,13.3546,145600.0
2009-11-16 10:50:00,16.29,16.34,16.29,16.32,59200.0,13.3628,13.4038,13.3628,13.3874,59200.0
2009-11-16 11:00:00,16.32,16.33,16.28,16.32,116800.0,13.3874,13.3956,13.3546,13.3874,116800.0
2009-11-16 11:10:00,16.31,16.33,16.28,16.31,100800.0,13.3792,13.3956,13.3546,13.3792,100800.0
2009-11-16 11:20:00,16.31,16.35,16.31,16.34,133200.0,13.3792,13.412,13.3792,13.4038,133200.0
2009-11-16 11:30:00,16.34,16.4,16.34,16.4,186800.0,13.4038,13.453,13.4038,13.453,186800.0
2009-11-16 11:40:00,16.4,16.41,16.38,16.41,95600.0,13.453,13.4612,13.4366,13.4612,95600.0
2009-11-16 11:50:00,16.41,16.44,16.4,16.41,145200.0,13.4612,13.4858,13.453,13.4612,145200.0
2009-11-16 12:00:00,16.41,16.43,16.41,16.43,120000.0,13.4612,13.4776,13.4612,13.4776,120000.0
2009-11-16 12:10:00,16.43,16.43,16.38,16.4,146400.0,13.4776,13.4776,13.4366,13.453,146400.0
2009-11-16 12:20:00,16.4,16.41,16.36,16.39,161200.0,13.453,13.4612,13.4202,13.4448,161200.0
2009-11-16 12:30:00,16.39,16.4,16.36,16.4,145600.0,13.4448,13.453,13.4202,13.453,145600.0
2009-11-16 12:40:00,16.4,16.45,16.39,16.44,117200.0,13.453,13.494,13.4448,13.4858,117200.0
2009-11-16 12:50:00,16.45,16.47,16.43,16.47,178800.0,13.494,13.5104,13.4776,13.5104,178800.0
2009-11-16 13:00:00,16.46,16.49,16.46,16.48,211600.0,13.5022,13.5269,13.5022,13.5186,211600.0
2009-11-16 13:10:00,16.48,16.49,16.47,16.48,116000.0,13.5186,13.5269,13.5104,13.5186,116000.0
2009-11-16 13:20:00,16.48,16.48,16.46,16.48,119600.0,13.5186,13.5186,13.5022,13.5186,119600.0
2009-11-16 13:30:00,16.48,16.5,16.47,16.5,168000.0,13.5186,13.5351,13.5104,13.5351,168000.0
2009-11-16 13:40:00,16.5,16.5,16.49,16.49,208800.0,13.5351,13.5351,13.5269,13.5269,208800.0
2009-11-16 13:50:00,16.49,16.5,16.49,16.5,122400.0,13.5269,13.5351,13.5269,13.5351,122400.0
2009-11-16 14:00:00,16.5,16.54,16.49,16.5,585200.0,13.5351,13.5679,13.5269,13.5351,585200.0
2009-11-16 14:10:00,16.5,16.51,16.48,16.5,204000.0,13.5351,13.5433,13.5186,13.5351,204000.0
2009-11-16 14:20:00,16.5,16.52,16.49,16.51,150000.0,13.5351,13.5515,13.5269,13.5433,150000.0
2009-11-16 14:30:00,16.52,16.55,16.52,16.54,198000.0,13.5515,13.5761,13.5515,13.5679,198000.0
2009-11-16 14:40:00,16.54,16.59,16.54,16.56,267200.0,13.5679,13.6089,13.5679,13.5843,267200.0
2009-11-16 14:50:00,16.56,16.57,16.52,16.54,199600.0,13.5843,13.5925,13.5515,13.5679,199600.0
2009-11-16 15:00:00,16.54,16.54,16.51,16.52,309600.0,13.5679,13.5679,13.5433,13.5515,309600.0
2009-11-16 15:10:00,16.52,16.53,16.43,16.44,452400.0,13.5515,13.5597,13.4776,13.4858,452400.0
2009-11-16 15:20:00,16.44,16.47,16.42,16.45,397200.0,13.4858,13.5104,13.4694,13.494,397200.0
2009-11-16 15:30:00,16.44,16.47,16.44,16.47,437600.0,13.4858,13.5104,13.4858,13.5104,437600.0
2009-11-16 15:40:00,16.47,16.51,16.47,16.49,673200.0,13.5104,13.5433,13.5104,13.5269,673200.0
2009-11-16 15:50:00,16.49,16.53,16.49,16.52,1068400.0,13.5269,13.5597,13.5269,13.5515,1068400.0
2009-11-17 09:30:00,16.47,16.5,16.39,16.39,221600.0,13.5104,13.5351,13.4448,13.4448,221600.0
2009-11-17 09:40:00,16.39,16.44,16.38,16.43,113600.0,13.4448,13.4858,13.4366,13.4776,113600.0
2009-11-17 09:50:00,16.43,16.44,16.35,16.35,134000.0,13.4776,13.4858,13.412,13.412,134000.0
2009-11-17 10:00:00,16.36,16.38,16.31,16.35,205200.0,13.4202,13.4366,13.3792,13.412,205200.0
2009-11-17 10:10:00,16.35,16.37,16.35,16.36,198400.0,13.412,13.4284,13.412,13.4202,198400.0
2009-11-17 10:20:00,16.36,16.38,16.36,16.37,106400.0,13.4202,13.4366,13.4202,13.4284,106400.0
2009-11-17 10:30:00,16.36,16.37,16.29,16.29,117600.0,13.4202,13.4284,13.3628,13.3628,117600.0
2009-11-17 10:40:00,16.29,16.29,16.21,16.21,224000.0,13.3628,13.3628,13.2972,13.2972,224000.0
2009-11-17 10:50:00,16.21,16.25,16.2,16.23,164800.0,13.2972,13.33,13.289,13.3136,164800.0
2009-11-17 11:00:00,16.24,16.24,16.2,16.22,76800.0,13.3218,13.3218,13.289,13.3054,76800.0
2009-11-17 11:10:00,16.22,16.23,16.14,16.16,146400.0,13.3054,13.3136,13.2397,13.2561,146400.0
2009-11-17 11:20:00,16.15,16.15,16.13,16.15,124000.0,13.2479,13.2479,13.2315,13.2479,124000.0
2009-11-17 11:30:00,16.15,16.16,16.13,16.16,160800.0,13.2479,13.2561,13.2315,13.2561,160800.0
2009-11-17 11:40:00,16.16,16.16,16.13,16.14,137600.0,13.2561,13.2561,13.2315,13.2397,137600.0
2009-11-17 11:50:00,16.13,16.15,16.13,16.15,142800.0,13.2315,13.2479,13.2315,13.2479,142800.0
2009-11-17 12:00:00,16.15,16.17,16.14,16.15,132800.0,13.2479,13.2644,13.2397,13.2479,132800.0
2009-11-17 12:10:00,16.15,16.18,16.15,16.18,126800.0,13.2479,13.2726,13.2479,13.2726,126800.0
2009-11-17 12:20:00,16.18,16.21,16.18,16.18,116400.0,13.2726,13.2972,13.2726,13.2726,116400.0
2009-11-17 12:30:00,16.18,16.21,16.18,16.2,101200.0,13.2726,13.2972,13.2726,13.289,101200.0
2009-11-17 12:40:00,16.19,16.2,16.17,16.17,56400.0,13.2808,13.289,13.2644,13.2644,56400.0
2009-11-17 12:50:00,16.17,16.18,16.15,16.15,138400.0,13.2644,13.2726,13.2479,13.2479,138400.0
2009-11-17 13:00:00,16.15,16.16,16.11,16.12,330800.0,13.2479,13.2561,13.2151,13.2233,330800.0
2009-11-17 13:10:00,16.13,16.17,16.12,16.16,179600.0,13.2315,13.2644,13.2233,13.2561,179600.0
2009-11-17 13:20:00,16.16,16.17,16.14,16.15,158000.0,13.2561,13.2644,13.2397,13.2479,158000.0
2009-11-17 13:30:00,16.15,16.17,16.15,16.17,109600.0,13.2479,13.2644,13.2479,13.2644,109600.0
2009-11-17 13:40:00,16.18,16.21,16.16,16.21,171200.0,13.2726,13.2972,13.2561,13.2972,171200.0
2009-11-17 13:50:00,16.21,16.22,16.2,16.21,165200.0,13.2972,13.3054,13.289,13.2972,165200.0
2009-11-17 14:00:00,16.21,16.23,16.2,16.21,118000.0,13.2972,13.3136,13.289,13.2972,118000.0
2009-11-17 14:10:00,16.21,16.21,16.19,16.21,127600.0,13.2972,13.2972,13.2808,13.2972,127600.0
2009-11-17 14:20:00,16.21,16.21,16.18,16.18,92000.0,13.2972,13.2972,13.2726,13.2726,92000.0
2009-11-17 14:30:00,16.18,16.2,16.18,16.18,70800.0,13.2726,13.289,13.2726,13.2726,70800.0
2009-11-17 14:40:00,16.18,16.21,16.18,16.18,100800.0,13.2726,13.2972,13.2726,13.2726,100800.0
2009-11-17 14:50:00,16.18,16.18,16.17,16.17,98000.0,13.2726,13.2726,13.2644,13.2644,98000.0
2009-11-17 15:00:00,16.17,16.2,16.16,16.19,179200.0,13.2644,13.289,13.2561,13.2808,179200.0
2009-11-17 15:10:00,16.19,16.21,16.18,16.2,218400.0,13.2808,13.2972,13.2726,13.289,218400.0
2009-11-17 15:20:00,16.2,16.23,16.2,16.23,218800.0,13.289,13.3136,13.289,13.3136,218800.0
2009-11-17 15:30:00,16.22,16.23,16.2,16.21,407200.0,13.3054,13.3136,13.289,13.2972,407200.0
2009-11-17 15:40:00,16.22,16.24,16.2,16.23,480800.0,13.3054,13.3218,13.289,13.3136,480800.0
2009-11-17 15:50:00,16.23,16.25,16.21,16.24,974400.0,13.3136,13.33,13.2972,13.3218,974400.0
2009-11-18 09:30:00,16.2,16.2,16.11,16.13,272800.0,13.289,13.289,13.2151,13.2315,272800.0
2009-11-18 09:40:00,16.13,16.15,16.07,16.07,615600.0,13.2315,13.2479,13.1823,13.1823,615600.0
2009-11-18 09:50:00,16.06,16.08,15.95,15.96,570800.0,13.1741,13.1905,13.0839,13.0921,570800.0
2009-11-18 10:00:00,15.96,16.01,15.96,16.0,314800.0,13.0921,13.1331,13.0921,13.1249,314800.0
2009-11-18 10:10:00,16.0,16.01,15.96,15.99,234800.0,13.1249,13.1331,13.0921,13.1167,234800.0
2009-11-18 10:20:00,15.99,16.0,15.97,16.0,206400.0,13.1167,13.1249,13.1003,13.1249,206400.0
2009-11-18 10:30:00,16.0,16.04,15.99,16.04,150800.0,13.1249,13.1577,13.1167,13.1577,150800.0
2009-11-18 10:40:00,16.04,16.08,16.04,16.04,142800.0,13.1577,13.1905,13.1577,13.1577,142800.0
2009-11-18 10:50:00,16.05,16.07,16.03,16.07,116000.0,13.1659,13.1823,13.1495,13.1823,116000.0
2009-11-18 11:00:00,16.07,16.1,16.05,16.08,110800.0,13.1823,13.2069,13.1659,13.1905,110800.0
2009-11-18 11:10:00,16.08,16.1,16.06,16.09,78800.0,13.1905,13.2069,13.1741,13.1987,78800.0
2009-11-18 11:20:00,16.1,16.12,16.08,16.12,119200.0,13.2069,13.2233,13.1905,13.2233,119200.0
2009-11-18 11:30:00,16.11,16.11,16.1,16.11,100000.0,13.2151,13.2151,13.2069,13.2151,100000.0
2009-11-18 11:40:00,16.11,16.15,16.1,16.11,138800.0,13.2151,13.2479,13.2069,13.2151,138800.0
2009-11-18 11:50:00,16.11,16.12,16.09,16.1,103200.0,13.2151,13.2233,13.1987,13.2069,103200.0
2009-11-18 12:00:00,16.11,16.11,16.09,16.1,75600.0,13.2151,13.2151,13.1987,13.2069,75600.0
2009-11-18 12:10:00,16.1,16.12,16.09,16.11,82400.0,13.2069,13.2233,13.1987,13.2151,82400.0
2009-11-18 12:20:00,16.1,16.11,16.08,16.11,72000.0,13.2069,13.2151,13.1905,13.2151,72000.0
2009-11-18 12:30:00,16.11,16.13,16.1,16.11,106000.0,13.2151,13.2315,13.2069,13.2151,106000.0
2009-11-18 12:40:00,16.11,16.13,16.11,16.13,128800.0,13.2151,13.2315,13.2151,13.2315,128800.0
2009-11-18 12:50:00,16.13,16.13,16.1,16.13,149200.0,13.2315,13.2315,13.2069,13.2315,149200.0
2009-11-18 13:00:00,16.12,16.13,16.09,16.13,74000.0,13.2233,13.2315,13.1987,13.2315,74000.0
2009-11-18 13:10:00,16.12,16.13,16.11,16.11,59600.0,13.2233,13.2315,13.2151,13.2151,59600.0
2009-11-18 13:20:00,16.11,16.12,16.1,16.11,68400.0,13.2151,13.2233,13.2069,13.2151,68400.0
2009-11-18 13:30:00,16.11,16.13,16.1,16.11,105200.0,13.2151,13.2315,13.2069,13.2151,105200.0
2009-11-18 13:40:00,16.11,16.12,16.07,16.07,159200.0,13.2151,13.2233,13.1823,13.1823,159200.0
2009-11-18 13:50:00,16.07,16.08,16.06,16.06,122000.0,13.1823,13.1905,13.1741,13.1741,122000.0
2009-11-18 14:00:00,16.06,16.08,16.06,16.06,186400.0,13.1741,13.1905,13.1741,13.1741,186400.0
2009-11-18 14:10:00,16.06,16.07,16.05,16.05,253600.0,13.1741,13.1823,13.1659,13.1659,253600.0
2009-11-18 14:20:00,16.05,16.05,16.02,16.02,258800.0,13.1659,13.1659,13.1413,13.1413,258800.0
2009-11-18 14:30:00,16.02,16.03,16.0,16.02,169600.0,13.1413,13.1495,13.1249,13.1413,169600.0
2009-11-18 14:40:00,16.02,16.04,15.99,16.02,226800.0,13.1413,13.1577,13.1167,13.1413,226800.0
2009-11-18 14:50:00,16.02,16.03,15.99,16.01,235600.0,13.1413,13.1495,13.1167,13.1331,235600.0
2009-11-18 15:00:00,16.01,16.05,15.99,16.05,302400.0,13.1331,13.1659,13.1167,13.1659,302400.0
2009-11-18 15:10:00,16.05,16.09,16.04,16.08,209200.0,13.1659,13.1987,13.1577,13.1905,209200.0
2009-11-18 15:20:00,16.08,16.09,16.06,16.07,213600.0,13.1905,13.1987,13.1741,13.1823,213600.0
2009-11-18 15:30:00,16.08,16.09,16.06,16.07,328800.0,13.1905,13.1987,13.1741,13.1823,328800.0
2009-11-18 15:40:00,16.06,16.12,16.06,16.12,379200.0,13.1741,13.2233,13.1741,13.2233,379200.0
2009-11-18 15:50:00,16.12,16.14,16.09,16.11,576000.0,13.2233,13.2397,13.1987,13.2151,576000.0
2009-11-19 09:30:00,15.98,16.08,15.89,15.95,268800.0,13.1085,13.1905,13.0347,13.0839,268800.0
2009-11-19 09:40:00,15.94,15.97,15.89,15.91,276000.0,13.0757,13.1003,13.0347,13.0511,276000.0
2009-11-19 09:50:00,15.9,15.91,15.75,15.76,548000.0,13.0429,13.0511,12.9198,12.928,548000.0
2009-11-19 10:00:00,15.77,15.81,15.72,15.79,392400.0,12.9362,12.969,12.8952,12.9526,392400.0
2009-11-19 10:10:00,15.79,15.8,15.77,15.8,233600.0,12.9526,12.9608,12.9362,12.9608,233600.0
2009-11-19 10:20:00,15.8,15.84,15.78,15.83,302400.0,12.9608,12.9937,12.9444,12.9854,302400.0
2009-11-19 10:30:00,15.83,15.88,15.8,15.88,356000.0,12.9854,13.0265,12.9608,13.0265,356000.0
2009-11-19 10:40:00,15.88,15.89,15.77,15.79,368000.0,13.0265,13.0347,12.9362,12.9526,368000.0
2009-11-19 10:50:00,15.8,15.83,15.77,15.79,102000.0,12.9608,12.9854,12.9362,12.9526,102000.0
2009-11-19 11:00:00,15.79,15.81,15.75,15.76,142000.0,12.9526,12.969,12.9198,12.928,142000.0
2009-11-19 11:10:00,15.76,15.79,15.75,15.76,143600.0,12.928,12.9526,12.9198,12.928,143600.0
2009-11-19 11:20:00,15.76,15.78,15.76,15.78,137200.0,12.928,12.9444,12.928,12.9444,137200.0
2009-11-19 11:30:00,15.79,15.81,15.77,15.78,307600.0,12.9526,12.969,12.9362,12.9444,307600.0
2009-11-19 11:40:00,15.78,15.81,15.78,15.79,135600.0,12.9444,12.969,12.9444,12.9526,135600.0
2009-11-19 11:50:00,15.79,15.8,15.77,15.79,94000.0,12.9526,12.9608,12.9362,12.9526,94000.0
2009-11-19 12:00:00,15.8,15.8,15.78,15.8,123600.0,12.9608,12.9608,12.9444,12.9608,123600.0
2009-11-19 12:10:00,15.79,15.8,15.79,15.79,110800.0,12.9526,12.9608,12.9526,12.9526,110800.0
2009-11-19 12:20:00,15.79,15.81,15.78,15.79,107600.0,12.9526,12.969,12.9444,12.9526,107600.0
2009-11-19 12:30:00,15.79,15.83,15.79,15.82,105200.0,12.9526,12.9854,12.9526,12.9772,105200.0
2009-11-19 12:40:00,15.82,15.83,15.81,15.82,55600.0,12.9772,12.9854,12.969,12.9772,55600.0
2009-11-19 12:50:00,15.81,15.81,15.78,15.8,130400.0,12.969,12.969,12.9444,12.9608,130400.0
2009-11-19 13:00:00,15.8,15.81,15.79,15.81,139600.0,12.9608,12.969,12.9526,12.969,139600.0
2009-11-19 13:10:00,15.81,15.81,15.76,15.76,155200.0,12.969,12.969,12.928,12.928,155200.0
2009-11-19 13:20:00,15.76,15.79,15.76,15.77,120000.0,12.928,12.9526,12.928,12.9362,120000.0
2009-11-19 13:30:00,15.77,15.8,15.77,15.78,137200.0,12.9362,12.9608,12.9362,12.9444,137200.0
2009-11-19 13:40:00,15.78,15.8,15.77,15.8,134800.0,12.9444,12.9608,12.9362,12.9608,134800.0
2009-11-19 13:50:00,15.8,15.81,15.77,15.78,108400.0,12.9608,12.969,12.9362,12.9444,108400.0
2009-11-19 14:00:00,15.78,15.78,15.75,15.76,206400.0,12.9444,12.9444,12.9198,12.928,206400.0
2009-11-19 14:10:00,15.77,15.77,15.75,15.77,116000.0,12.9362,12.9362,12.9198,12.9362,116000.0
2009-11-19 14:20:00,15.77,15.8,15.77,15.79,106400.0,12.9362,12.9608,12.9362,12.9526,106400.0
2009-11-19 14:30:00,15.79,15.81,15.79,15.8,126400.0,12.9526,12.969,12.9526,12.9608,126400.0
2009-11-19 14:40:00,15.8,15.82,15.79,15.81,166800.0,12.9608,12.9772,12.9526,12.969,166800.0
2009-11-19 14:50:00,15.81,15.84,15.81,15.81,165200.0,12.969,12.9937,12.969,12.969,165200.0
2009-11-19 15:00:00,15.81,15.82,15.78,15.79,320800.0,12.969,12.9772,12.9444,12.9526,320800.0
2009-11-19 15:10:00,15.78,15.82,15.78,15.81,266800.0,12.9444,12.9772,12.9444,12.969,266800.0
2009-11-19 15:20:00,15.82,15.83,15.8,15.81,286400.0,12.9772,12.9854,12.9608,12.969,286400.0
2009-11-19 15:30:00,15.81,15.83,15.8,15.83,390400.0,12.969,12.9854,12.9608,12.9854,390400.0
2009-11-19 15:40:00,15.83,15.9,15.82,15.89,617600.0,12.9854,13.0429,12.9772,13.0347,617600.0
2009-11-19 15:50:00,15.89,15.92,15.88,15.88,855200.0,13.0347,13.0593,13.0265,13.0265,855200.0
2009-11-20 09:30:00,15.84,15.84,15.68,15.8,2114000.0,12.9937,12.9937,12.8624,12.9608,2114000.0
2009-11-20 09:40:00,15.8,15.8,15.73,15.77,710000.0,12.9608,12.9608,12.9034,12.9362,710000.0
2009-11-20 09:50:00,15.78,15.8,15.76,15.78,274000.0,12.9444,12.9608,12.928,12.9444,274000.0
2009-11-20 10:00:00,15.78,15.85,15.76,15.85,350800.0,12.9444,13.0019,12.928,13.0019,350800.0
2009-11-20 10:10:00,15.85,15.9,15.83,15.85,272000.0,13.0019,13.0429,12.9854,13.0019,272000.0
2009-11-20 10:20:00,15.85,15.86,15.78,15.8,277600.0,13.0019,13.0101,12.9444,12.9608,277600.0
2009-11-20 10:30:00,15.8,15.83,15.78,15.8,315600.0,12.9608,12.9854,12.9444,12.9608,315600.0
2009-11-20 10:40:00,15.8,15.81,15.75,15.79,388800.0,12.9608,12.969,12.9198,12.9526,388800.0
2009-11-20 10:50:00,15.78,15.78,15.72,15.74,220000.0,12.9444,12.9444,12.8952,12.9116,220000.0
2009-11-20 11:00:00,15.74,15.74,15.7,15.72,268400.0,12.9116,12.9116,12.8788,12.8952,268400.0
2009-11-20 11:10:00,15.73,15.74,15.7,15.71,121600.0,12.9034,12.9116,12.8788,12.887,121600.0
2009-11-20 11:20:00,15.72,15.75,15.71,15.72,352400.0,12.8952,12.9198,12.887,12.8952,352400.0
2009-11-20 11:30:00,15.72,15.75,15.71,15.72,170000.0,12.8952,12.9198,12.887,12.8952,170000.0
2009-11-20 11:40:00,15.72,15.78,15.72,15.74,515200.0,12.8952,12.9444,12.8952,12.9116,515200.0
2009-11-20 11:50:00,15.74,15.79,15.73,15.79,308800.0,12.9116,12.9526,12.9034,12.9526,308800.0
2009-11-20 12:00:00,15.79,15.82,15.78,15.8,219600.0,12.9526,12.9772,12.9444,12.9608,219600.0
2009-11-20 12:10:00,15.8,15.8,15.77,15.78,99200.0,12.9608,12.9608,12.9362,12.9444,99200.0
2009-11-20 12:20:00,15.78,15.78,15.76,15.78,107200.0,12.9444,12.9444,12.928,12.9444,107200.0
2009-11-20 12:30:00,15.78,15.79,15.77,15.79,115200.0,12.9444,12.9526,12.9362,12.9526,115200.0
2009-11-20 12:40:00,15.78,15.8,15.78,15.79,126400.0,12.9444,12.9608,12.9444,12.9526,126400.0
2009-11-20 12:50:00,15.79,15.81,15.78,15.79,151600.0,12.9526,12.969,12.9444,12.9526,151600.0
2009-11-20 13:00:00,15.79,15.8,15.76,15.78,196000.0,12.9526,12.9608,12.928,12.9444,196000.0
2009-11-20 13:10:00,15.78,15.8,15.77,15.77,188000.0,12.9444,12.9608,12.9362,12.9362,188000.0
2009-11-20 13:20:00,15.77,15.79,15.77,15.78,149200.0,12.9362,12.9526,12.9362,12.9444,149200.0
2009-11-20 13:30:00,15.78,15.81,15.78,15.81,117200.0,12.9444,12.969,12.9444,12.969,117200.0
2009-11-20 13:40:00,15.81,15.83,15.8,15.82,178400.0,12.969,12.9854,12.9608,12.9772,178400.0
2009-11-20 13:50:00,15.82,15.85,15.82,15.85,127200.0,12.9772,13.0019,12.9772,13.0019,127200.0
2009-11-20 14:00:00,15.85,15.87,15.84,15.87,142000.0,13.0019,13.0183,12.9937,13.0183,142000.0
2009-11-20 14:10:00,15.87,15.9,15.87,15.89,151600.0,13.0183,13.0429,13.0183,13.0347,151600.0
2009-11-20 14:20:00,15.89,15.92,15.89,15.92,220000.0,13.0347,13.0593,13.0347,13.0593,220000.0
2009-11-20 14:30:00,15.92,15.93,15.88,15.93,314800.0,13.0593,13.0675,13.0265,13.0675,314800.0
2009-11-20 14:40:00,15.93,15.95,15.92,15.93,348400.0,13.0675,13.0839,13.0593,13.0675,348400.0
2009-11-20 14:50:00,15.93,15.97,15.93,15.96,235600.0,13.0675,13.1003,13.0675,13.0921,235600.0
2009-11-20 15:00:00,15.96,15.96,15.92,15.93,313600.0,13.0921,13.0921,13.0593,13.0675,313600.0
2009-11-20 15:10:00,15.93,15.95,15.93,15.95,143200.0,13.0675,13.0839,13.0675,13.0839,143200.0
2009-11-20 15:20:00,15.95,15.97,15.95,15.96,252000.0,13.0839,13.1003,13.0839,13.0921,252000.0
2009-11-20 15:30:00,15.96,16.02,15.96,16.0,394400.0,13.0921,13.1413,13.0921,13.1249,394400.0
2009-11-20 15:40:00,16.0,16.02,15.98,15.99,518400.0,13.1249,13.1413,13.1085,13.1167,518400.0
2009-11-20 15:50:00,15.98,15.99,15.97,15.98,644800.0,13.1085,13.1167,13.1003,13.1085,644800.0
2009-11-23 09:30:00,16.21,16.38,16.21,16.3,606800.0,13.2972,13.4366,13.2972,13.371,606800.0
2009-11-23 09:40:00,16.32,16.33,16.27,16.28,382400.0,13.3874,13.3956,13.3464,13.3546,382400.0
2009-11-23 09:50:00,16.28,16.31,16.24,16.3,424400.0,13.3546,13.3792,13.3218,13.371,424400.0
2009-11-23 10:00:00,16.3,16.35,16.28,16.32,322800.0,13.371,13.412,13.3546,13.3874,322800.0
2009-11-23 10:10:00,16.32,16.33,16.26,16.26,223200.0,13.3874,13.3956,13.3382,13.3382,223200.0
2009-11-23 10:20:00,16.26,16.3,16.25,16.25,220000.0,13.3382,13.371,13.33,13.33,220000.0
2009-11-23 10:30:00,16.26,16.28,16.22,16.23,134000.0,13.3382,13.3546,13.3054,13.3136,134000.0
2009-11-23 10:40:00,16.23,16.24,16.19,16.21,194800.0,13.3136,13.3218,13.2808,13.2972,194800.0
2009-11-23 10:50:00,16.21,16.21,16.16,16.17,220800.0,13.2972,13.2972,13.2561,13.2644,220800.0
2009-11-23 11:00:00,16.16,16.18,16.12,16.16,135200.0,13.2561,13.2726,13.2233,13.2561,135200.0
2009-11-23 11:10:00,16.17,16.18,16.13,16.16,138400.0,13.2644,13.2726,13.2315,13.2561,138400.0
2009-11-23 11:20:00,16.16,16.21,16.16,16.2,127200.0,13.2561,13.2972,13.2561,13.289,127200.0
2009-11-23 11:30:00,16.2,16.22,16.2,16.2,114400.0,13.289,13.3054,13.289,13.289,114400.0
2009-11-23 11:40:00,16.2,16.21,16.17,16.19,170000.0,13.289,13.2972,13.2644,13.2808,170000.0
2009-11-23 11:50:00,16.19,16.19,16.16,16.17,134800.0,13.2808,13.2808,13.2561,13.2644,134800.0
2009-11-23 12:00:00,16.17,16.18,16.15,16.15,160000.0,13.2644,13.2726,13.2479,13.2479,160000.0
2009-11-23 12:10:00,16.15,16.15,16.13,16.14,122000.0,13.2479,13.2479,13.2315,13.2397,122000.0
2009-11-23 12:20:00,16.14,16.16,16.13,16.13,171600.0,13.2397,13.2561,13.2315,13.2315,171600.0
2009-11-23 12:30:00,16.13,16.13,16.09,16.13,162400.0,13.2315,13.2315,13.1987,13.2315,162400.0
2009-11-23 12:40:00,16.13,16.16,16.12,16.13,101600.0,13.2315,13.2561,13.2233,13.2315,101600.0
2009-11-23 12:50:00,16.13,16.15,16.11,16.14,75200.0,13.2315,13.2479,13.2151,13.2397,75200.0
2009-11-23 13:00:00,16.14,16.14,16.12,16.12,45200.0,13.2397,13.2397,13.2233,13.2233,45200.0
2009-11-23 13:10:00,16.13,16.13,16.08,16.1,185600.0,13.2315,13.2315,13.1905,13.2069,185600.0
2009-11-23 13:20:00,16.1,16.11,16.07,16.08,195600.0,13.2069,13.2151,13.1823,13.1905,195600.0
2009-11-23 13:30:00,16.08,16.11,16.08,16.11,154400.0,13.1905,13.2151,13.1905,13.2151,154400.0
2009-11-23 13:40:00,16.11,16.11,16.08,16.08,96000.0,13.2151,13.2151,13.1905,13.1905,96000.0
2009-11-23 13:50:00,16.09,16.09,16.04,16.06,190400.0,13.1987,13.1987,13.1577,13.1741,190400.0
2009-11-23 14:00:00,16.06,16.07,16.04,16.05,113200.0,13.1741,13.1823,13.1577,13.1659,113200.0
2009-11-23 14:10:00,16.05,16.05,16.01,16.04,212400.0,13.1659,13.1659,13.1331,13.1577,212400.0
2009-11-23 14:20:00,16.04,16.08,16.04,16.07,109600.0,13.1577,13.1905,13.1577,13.1823,109600.0
2009-11-23 14:30:00,16.07,16.07,16.04,16.05,152800.0,13.1823,13.1823,13.1577,13.1659,152800.0
2009-11-23 14:40:00,16.05,16.06,16.04,16.05,202800.0,13.1659,13.1741,13.1577,13.1659,202800.0
2009-11-23 14:50:00,16.05,16.05,16.04,16.04,106400.0,13.1659,13.1659,13.1577,13.1577,106400.0
2009-11-23 15:00:00,16.04,16.07,16.03,16.07,251600.0,13.1577,13.1823,13.1495,13.1823,251600.0
2009-11-23 15:10:00,16.07,16.09,16.05,16.07,187200.0,13.1823,13.1987,13.1659,13.1823,187200.0
2009-11-23 15:20:00,16.07,16.1,16.06,16.09,725600.0,13.1823,13.2069,13.1741,13.1987,725600.0
2009-11-23 15:30:00,16.09,16.1,16.05,16.08,410000.0,13.1987,13.2069,13.1659,13.1905,410000.0
2009-11-23 15:40:00,16.08,16.13,16.08,16.12,600400.0,13.1905,13.2315,13.1905,13.2233,600400.0
2009-11-23 15:50:00,16.11,16.12,16.09,16.12,576800.0,13.2151,13.2233,13.1987,13.2233,576800.0
2009-11-24 09:30:00,16.17,16.24,16.14,16.2,244400.0,13.2644,13.3218,13.2397,13.289,244400.0
2009-11-24 09:40:00,16.21,16.24,16.09,16.18,332800.0,13.2972,13.3218,13.1987,13.2726,332800.0
2009-11-24 09:50:00,16.18,16.18,16.08,16.09,227200.0,13.2726,13.2726,13.1905,13.1987,227200.0
2009-11-24 10:00:00,16.11,16.18,16.08,16.1,244000.0,13.2151,13.2726,13.1905,13.2069,244000.0
2009-11-24 10:10:00,16.1,16.15,16.09,16.15,188400.0,13.2069,13.2479,13.1987,13.2479,188400.0
2009-11-24 10:20:00,16.15,16.18,16.14,16.18,129200.0,13.2479,13.2726,13.2397,13.2726,129200.0
2009-11-24 10:30:00,16.18,16.22,16.16,16.21,157200.0,13.2726,13.3054,13.2561,13.2972,157200.0
2009-11-24 10:40:00,16.21,16.26,16.21,16.25,206400.0,13.2972,13.3382,13.2972,13.33,206400.0
2009-11-24 10:50:00,16.25,16.28,16.23,16.24,172800.0,13.33,13.3546,13.3136,13.3218,172800.0
2009-11-24 11:00:00,16.24,16.25,16.21,16.24,189600.0,13.3218,13.33,13.2972,13.3218,189600.0
2009-11-24 11:10:00,16.25,16.25,16.23,16.25,275600.0,13.33,13.33,13.3136,13.33,275600.0
2009-11-24 11:20:00,16.25,16.25,16.19,16.19,128400.0,13.33,13.33,13.2808,13.2808,128400.0
2009-11-24 11:30:00,16.19,16.21,16.18,16.19,162400.0,13.2808,13.2972,13.2726,13.2808,162400.0
2009-11-24 11:40:00,16.2,16.2,16.18,16.19,122000.0,13.289,13.289,13.2726,13.2808,122000.0
2009-11-24 11:50:00,16.19,16.2,16.17,16.19,113600.0,13.2808,13.289,13.2644,13.2808,113600.0
2009-11-24 12:00:00,16.19,16.2,16.17,16.18,66400.0,13.2808,13.289,13.2644,13.2726,66400.0
2009-11-24 12:10:00,16.18,16.19,16.18,16.18,59200.0,13.2726,13.2808,13.2726,13.2726,59200.0
2009-11-24 12:20:00,16.18,16.19,16.17,16.18,38400.0,13.2726,13.2808,13.2644,13.2726,38400.0
2009-11-24 12:30:00,16.18,16.18,16.14,16.14,68000.0,13.2726,13.2726,13.2397,13.2397,68000.0
2009-11-24 12:40:00,16.15,16.15,16.09,16.1,214800.0,13.2479,13.2479,13.1987,13.2069,214800.0
2009-11-24 12:50:00,16.09,16.14,16.09,16.13,103200.0,13.1987,13.2397,13.1987,13.2315,103200.0
2009-11-24 13:00:00,16.13,16.16,16.12,16.14,58800.0,13.2315,13.2561,13.2233,13.2397,58800.0
2009-11-24 13:10:00,16.15,16.18,16.15,16.17,86000.0,13.2479,13.2726,13.2479,13.2644,86000.0
2009-11-24 13:20:00,16.17,16.17,16.15,16.15,65600.0,13.2644,13.2644,13.2479,13.2479,65600.0
2009-11-24 13:30:00,16.15,16.17,16.14,16.15,82400.0,13.2479,13.2644,13.2397,13.2479,82400.0
2009-11-24 13:40:00,16.15,16.15,16.12,16.12,44400.0,13.2479,13.2479,13.2233,13.2233,44400.0
2009-11-24 13:50:00,16.12,16.13,16.11,16.12,92400.0,13.2233,13.2315,13.2151,13.2233,92400.0
2009-11-24 14:00:00,16.12,16.14,16.09,16.13,154800.0,13.2233,13.2397,13.1987,13.2315,154800.0
2009-11-24 14:10:00,16.13,16.16,16.13,16.16,108800.0,13.2315,13.2561,13.2315,13.2561,108800.0
2009-11-24 14:20:00,16.16,16.16,16.13,16.14,81200.0,13.2561,13.2561,13.2315,13.2397,81200.0
2009-11-24 14:30:00,16.14,16.15,16.12,16.14,75200.0,13.2397,13.2479,13.2233,13.2397,75200.0
2009-11-24 14:40:00,16.14,16.18,16.13,16.17,118400.0,13.2397,13.2726,13.2315,13.2644,118400.0
2009-11-24 14:50:00,16.17,16.18,16.16,16.17,89600.0,13.2644,13.2726,13.2561,13.2644,89600.0
2009-11-24 15:00:00,16.17,16.18,16.15,16.16,106000.0,13.2644,13.2726,13.2479,13.2561,106000.0
2009-11-24 15:10:00,16.16,16.16,16.14,16.14,128000.0,13.2561,13.2561,13.2397,13.2397,128000.0
2009-11-24 15:20:00,16.14,16.17,16.13,16.15,182000.0,13.2397,13.2644,13.2315,13.2479,182000.0
2009-11-24 15:30:00,16.15,16.16,16.12,16.13,190800.0,13.2479,13.2561,13.2233,13.2315,190800.0
2009-11-24 15:40:00,16.14,16.15,16.11,16.11,372000.0,13.2397,13.2479,13.2151,13.2151,372000.0
2009-11-24 15:50:00,16.11,16.14,16.11,16.14,533600.0,13.2151,13.2397,13.2151,13.2397,533600.0
2009-11-25 09:30:00,16.13,16.25,16.13,16.25,280800.0,13.2315,13.33,13.2315,13.33,280800.0
2009-11-25 09:40:00,16.24,16.32,16.24,16.3,248000.0,13.3218,13.3874,13.3218,13.371,248000.0
2009-11-25 09:50:00,16.3,16.31,16.26,16.31,124400.0,13.371,13.3792,13.3382,13.3792,124400.0
2009-11-25 10:00:00,16.31,16.36,16.3,16.36,156800.0,13.3792,13.4202,13.371,13.4202,156800.0
2009-11-25 10:10:00,16.36,16.36,16.28,16.35,323200.0,13.4202,13.4202,13.3546,13.412,323200.0
2009-11-25 10:20:00,16.35,16.36,16.32,16.33,278000.0,13.412,13.4202,13.3874,13.3956,278000.0
2009-11-25 10:30:00,16.33,16.36,16.32,16.36,144400.0,13.3956,13.4202,13.3874,13.4202,144400.0
2009-11-25 10:40:00,16.36,16.4,16.35,16.39,276000.0,13.4202,13.453,13.412,13.4448,276000.0
2009-11-25 10:50:00,16.39,16.4,16.36,16.4,226800.0,13.4448,13.453,13.4202,13.453,226800.0
2009-11-25 11:00:00,16.4,16.42,16.38,16.41,156800.0,13.453,13.4694,13.4366,13.4612,156800.0
2009-11-25 11:10:00,16.4,16.42,16.39,16.4,91600.0,13.453,13.4694,13.4448,13.453,91600.0
2009-11-25 11:20:00,16.4,16.43,16.38,16.42,168400.0,13.453,13.4776,13.4366,13.4694,168400.0
2009-11-25 11:30:00,16.42,16.43,16.4,16.42,150000.0,13.4694,13.4776,13.453,13.4694,150000.0
2009-11-25 11:40:00,16.42,16.44,16.41,16.43,210000.0,13.4694,13.4858,13.4612,13.4776,210000.0
2009-11-25 11:50:00,16.43,16.45,16.4,16.41,316800.0,13.4776,13.494,13.453,13.4612,316800.0
2009-11-25 12:00:00,16.41,16.41,16.38,16.38,162000.0,13.4612,13.4612,13.4366,13.4366,162000.0
2009-11-25 12:10:00,16.38,16.41,16.38,16.41,101600.0,13.4366,13.4612,13.4366,13.4612,101600.0
2009-11-25 12:20:00,16.41,16.43,16.41,16.43,68800.0,13.4612,13.4776,13.4612,13.4776,68800.0
2009-11-25 12:30:00,16.43,16.43,16.39,16.41,94800.0,13.4776,13.4776,13.4448,13.4612,94800.0
2009-11-25 12:40:00,16.4,16.42,16.39,16.39,126800.0,13.453,13.4694,13.4448,13.4448,126800.0
2009-11-25 12:50:00,16.39,16.39,16.38,16.39,80800.0,13.4448,13.4448,13.4366,13.4448,80800.0
2009-11-25 13:00:00,16.39,16.42,16.38,16.41,155600.0,13.4448,13.4694,13.4366,13.4612,155600.0
2009-11-25 13:10:00,16.42,16.43,16.41,16.42,81200.0,13.4694,13.4776,13.4612,13.4694,81200.0
2009-11-25 13:20:00,16.43,16.43,16.42,16.43,78000.0,13.4776,13.4776,13.4694,13.4776,78000.0
2009-11-25 13:30:00,16.43,16.43,16.42,16.42,125200.0,13.4776,13.4776,13.4694,13.4694,125200.0
2009-11-25 13:40:00,16.42,16.44,16.42,16.44,97200.0,13.4694,13.4858,13.4694,13.4858,97200.0
2009-11-25 13:50:00,16.44,16.44,16.42,16.43,128000.0,13.4858,13.4858,13.4694,13.4776,128000.0
2009-11-25 14:00:00,16.43,16.43,16.4,16.4,112400.0,13.4776,13.4776,13.453,13.453,112400.0
2009-11-25 14:10:00,16.41,16.42,16.4,16.41,140400.0,13.4612,13.4694,13.453,13.4612,140400.0
2009-11-25 14:20:00,16.41,16.43,16.4,16.43,142800.0,13.4612,13.4776,13.453,13.4776,142800.0
2009-11-25 14:30:00,16.42,16.44,16.41,16.42,128000.0,13.4694,13.4858,13.4612,13.4694,128000.0
2009-11-25 14:40:00,16.42,16.47,16.42,16.46,292400.0,13.4694,13.5104,13.4694,13.5022,292400.0
2009-11-25 14:50:00,16.45,16.46,16.44,16.45,122400.0,13.494,13.5022,13.4858,13.494,122400.0
2009-11-25 15:00:00,16.45,16.46,16.42,16.42,218000.0,13.494,13.5022,13.4694,13.4694,218000.0
2009-11-25 15:10:00,16.42,16.44,16.41,16.44,246800.0,13.4694,13.4858,13.4612,13.4858,246800.0
2009-11-25 15:20:00,16.44,16.45,16.43,16.44,194000.0,13.4858,13.494,13.4776,13.4858,194000.0
2009-11-25 15:30:00,16.44,16.44,16.41,16.41,214800.0,13.4858,13.4858,13.4612,13.4612,214800.0
2009-11-25 15:40:00,16.42,16.44,16.41,16.42,396800.0,13.4694,13.4858,13.4612,13.4694,396800.0
2009-11-25 15:50:00,16.43,16.44,16.41,16.43,751600.0,13.4776,13.4858,13.4612,13.4776,751600.0
2009-11-27 09:30:00,16.13,16.16,16.0,16.12,332000.0,13.2315,13.2561,13.1249,13.2233,332000.0
2009-11-27 09:40:00,16.12,16.19,16.1,16.14,308800.0,13.2233,13.2808,13.2069,13.2397,308800.0
2009-11-27 09:50:00,16.14,16.15,16.09,16.1,206800.0,13.2397,13.2479,13.1987,13.2069,206800.0
2009-11-27 10:00:00,16.1,16.13,16.09,16.13,679200.0,13.2069,13.2315,13.1987,13.2315,679200.0
2009-11-27 10:10:00,16.13,16.21,16.13,16.2,347200.0,13.2315,13.2972,13.2315,13.289,347200.0
2009-11-27 10:20:00,16.2,16.25,16.18,16.21,102400.0,13.289,13.33,13.2726,13.2972,102400.0
2009-11-27 10:30:00,16.21,16.25,16.19,16.24,110000.0,13.2972,13.33,13.2808,13.3218,110000.0
2009-11-27 10:40:00,16.24,16.27,16.23,16.26,88400.0,13.3218,13.3464,13.3136,13.3382,88400.0
2009-11-27 10:50:00,16.26,16.32,16.24,16.32,144400.0,13.3382,13.3874,13.3218,13.3874,144400.0
2009-11-27 11:00:00,16.32,16.36,16.3,16.34,148800.0,13.3874,13.4202,13.371,13.4038,148800.0
2009-11-27 11:10:00,16.34,16.36,16.29,16.29,124400.0,13.4038,13.4202,13.3628,13.3628,124400.0
2009-11-27 11:20:00,16.28,16.28,16.23,16.25,114400.0,13.3546,13.3546,13.3136,13.33,114400.0
2009-11-27 11:30:00,16.25,16.3,16.24,16.3,108000.0,13.33,13.371,13.3218,13.371,108000.0
2009-11-27 11:40:00,16.3,16.31,16.29,16.29,108400.0,13.371,13.3792,13.3628,13.3628,108400.0
2009-11-27 11:50:00,16.3,16.31,16.26,16.27,130800.0,13.371,13.3792,13.3382,13.3464,130800.0
2009-11-27 12:00:00,16.26,16.27,16.23,16.25,170800.0,13.3382,13.3464,13.3136,13.33,170800.0
2009-11-27 12:10:00,16.24,16.26,16.23,16.25,119200.0,13.3218,13.3382,13.3136,13.33,119200.0
2009-11-27 12:20:00,16.24,16.26,16.23,16.25,164400.0,13.3218,13.3382,13.3136,13.33,164400.0
2009-11-27 12:30:00,16.25,16.29,16.25,16.29,199200.0,13.33,13.3628,13.33,13.3628,199200.0
2009-11-27 12:40:00,16.29,16.34,16.28,16.32,225200.0,13.3628,13.4038,13.3546,13.3874,225200.0
2009-11-27 12:50:00,16.32,16.32,16.24,16.26,487200.0,13.3874,13.3874,13.3218,13.3382,487200.0
2009-11-30 09:30:00,16.2,16.25,16.11,16.23,247600.0,13.289,13.33,13.2151,13.3136,247600.0
2009-11-30 09:40:00,16.23,16.33,16.2,16.3,354400.0,13.3136,13.3956,13.289,13.371,354400.0
2009-11-30 09:50:00,16.3,16.31,16.24,16.29,201200.0,13.371,13.3792,13.3218,13.3628,201200.0
2009-11-30 10:00:00,16.3,16.31,16.28,16.28,211600.0,13.371,13.3792,13.3546,13.3546,211600.0
2009-11-30 10:10:00,16.29,16.34,16.27,16.33,122400.0,13.3628,13.4038,13.3464,13.3956,122400.0
2009-11-30 10:20:00,16.32,16.38,16.31,16.38,200400.0,13.3874,13.4366,13.3792,13.4366,200400.0
2009-11-30 10:30:00,16.38,16.39,16.32,16.32,230400.0,13.4366,13.4448,13.3874,13.3874,230400.0
2009-11-30 10:40:00,16.32,16.34,16.29,16.3,99600.0,13.3874,13.4038,13.3628,13.371,99600.0
2009-11-30 10:50:00,16.31,16.34,16.3,16.31,325200.0,13.3792,13.4038,13.371,13.3792,325200.0
2009-11-30 11:00:00,16.31,16.31,16.24,16.25,85200.0,13.3792,13.3792,13.3218,13.33,85200.0
2009-11-30 11:10:00,16.25,16.25,16.16,16.19,141200.0,13.33,13.33,13.2561,13.2808,141200.0
2009-11-30 11:20:00,16.19,16.19,16.14,16.16,76400.0,13.2808,13.2808,13.2397,13.2561,76400.0
2009-11-30 11:30:00,16.16,16.16,16.11,16.11,194000.0,13.2561,13.2561,13.2151,13.2151,194000.0
2009-11-30 11:40:00,16.11,16.14,16.1,16.11,229600.0,13.2151,13.2397,13.2069,13.2151,229600.0
2009-11-30 11:50:00,16.12,16.13,16.1,16.13,115200.0,13.2233,13.2315,13.2069,13.2315,115200.0
2009-11-30 12:00:00,16.12,16.17,16.12,16.17,240400.0,13.2233,13.2644,13.2233,13.2644,240400.0
2009-11-30 12:10:00,16.17,16.18,16.15,16.18,152400.0,13.2644,13.2726,13.2479,13.2726,152400.0
2009-11-30 12:20:00,16.18,16.19,16.16,16.17,105600.0,13.2726,13.2808,13.2561,13.2644,105600.0
2009-11-30 12:30:00,16.18,16.18,16.14,16.14,219200.0,13.2726,13.2726,13.2397,13.2397,219200.0
2009-11-30 12:40:00,16.14,16.18,16.14,16.18,198400.0,13.2397,13.2726,13.2397,13.2726,198400.0
2009-11-30 12:50:00,16.17,16.19,16.16,16.17,178000.0,13.2644,13.2808,13.2561,13.2644,178000.0
2009-11-30 13:00:00,16.17,16.18,16.13,16.15,154000.0,13.2644,13.2726,13.2315,13.2479,154000.0
2009-11-30 13:10:00,16.15,16.16,16.13,16.13,137600.0,13.2479,13.2561,13.2315,13.2315,137600.0
2009-11-30 13:20:00,16.14,16.14,16.12,16.14,347200.0,13.2397,13.2397,13.2233,13.2397,347200.0
2009-11-30 13:30:00,16.14,16.15,16.11,16.13,156400.0,13.2397,13.2479,13.2151,13.2315,156400.0
2009-11-30 13:40:00,16.13,16.15,16.11,16.15,147600.0,13.2315,13.2479,13.2151,13.2479,147600.0
2009-11-30 13:50:00,16.15,16.17,16.15,16.15,116400.0,13.2479,13.2644,13.2479,13.2479,116400.0
2009-11-30 14:00:00,16.15,16.17,16.13,16.16,139200.0,13.2479,13.2644,13.2315,13.2561,139200.0
2009-11-30 14:10:00,16.16,16.2,16.16,16.19,143200.0,13.2561,13.289,13.2561,13.2808,143200.0
2009-11-30 14:20:00,16.18,16.19,16.17,16.18,284800.0,13.2726,13.2808,13.2644,13.2726,284800.0
2009-11-30 14:30:00,16.18,16.18,16.15,16.17,55600.0,13.2726,13.2726,13.2479,13.2644,55600.0
2009-11-30 14:40:00,16.17,16.18,16.15,16.16,78400.0,13.2644,13.2726,13.2479,13.2561,78400.0
2009-11-30 14:50:00,16.16,16.18,16.14,16.16,166800.0,13.2561,13.2726,13.2397,13.2561,166800.0
2009-11-30 15:00:00,16.17,16.18,16.16,16.18,147600.0,13.2644,13.2726,13.2561,13.2726,147600.0
2009-11-30 15:10:00,16.18,16.23,16.18,16.21,197600.0,13.2726,13.3136,13.2726,13.2972,197600.0
2009-11-30 15:20:00,16.21,16.21,16.18,16.2,159600.0,13.2972,13.2972,13.2726,13.289,159600.0
2009-11-30 15:30:00,16.2,16.23,16.19,16.22,240800.0,13.289,13.3136,13.2808,13.3054,240800.0
2009-11-30 15:40:00,16.22,16.22,16.2,16.22,289600.0,13.3054,13.3054,13.289,13.3054,289600.0
2009-11-30 15:50:00,16.22,16.27,16.22,16.22,774400.0,13.3054,13.3464,13.3054,13.3054,774400.0
2009-12-01 09:30:00,16.32,16.5,16.32,16.5,524400.0,13.3874,13.5351,13.3874,13.5351,524400.0
2009-12-01 09:40:00,16.48,16.52,16.45,16.46,246400.0,13.5186,13.5515,13.494,13.5022,246400.0
2009-12-01 09:50:00,16.46,16.46,16.35,16.35,318000.0,13.5022,13.5022,13.412,13.412,318000.0
2009-12-01 10:00:00,16.35,16.38,16.29,16.3,290800.0,13.412,13.4366,13.3628,13.371,290800.0
2009-12-01 10:10:00,16.3,16.31,16.27,16.28,226000.0,13.371,13.3792,13.3464,13.3546,226000.0
2009-12-01 10:20:00,16.28,16.3,16.26,16.29,258800.0,13.3546,13.371,13.3382,13.3628,258800.0
2009-12-01 10:30:00,16.29,16.33,16.25,16.25,213600.0,13.3628,13.3956,13.33,13.33,213600.0
2009-12-01 10:40:00,16.25,16.27,16.24,16.26,168000.0,13.33,13.3464,13.3218,13.3382,168000.0
2009-12-01 10:50:00,16.27,16.27,16.22,16.24,218400.0,13.3464,13.3464,13.3054,13.3218,218400.0
2009-12-01 11:00:00,16.24,16.27,16.2,16.2,250800.0,13.3218,13.3464,13.289,13.289,250800.0
2009-12-01 11:10:00,16.2,16.24,16.18,16.24,262400.0,13.289,13.3218,13.2726,13.3218,262400.0
2009-12-01 11:20:00,16.25,16.25,16.24,16.25,145600.0,13.33,13.33,13.3218,13.33,145600.0
2009-12-01 11:30:00,16.25,16.27,16.24,16.25,200000.0,13.33,13.3464,13.3218,13.33,200000.0
2009-12-01 11:40:00,16.25,16.25,16.23,16.23,103600.0,13.33,13.33,13.3136,13.3136,103600.0
2009-12-01 11:50:00,16.23,16.25,16.22,16.23,119200.0,13.3136,13.33,13.3054,13.3136,119200.0
2009-12-01 12:00:00,16.23,16.25,16.21,16.24,107600.0,13.3136,13.33,13.2972,13.3218,107600.0
2009-12-01 12:10:00,16.24,16.25,16.23,16.23,122400.0,13.3218,13.33,13.3136,13.3136,122400.0
2009-12-01 12:20:00,16.23,16.25,16.22,16.22,176400.0,13.3136,13.33,13.3054,13.3054,176400.0
2009-12-01 12:30:00,16.23,16.25,16.23,16.24,70000.0,13.3136,13.33,13.3136,13.3218,70000.0
2009-12-01 12:40:00,16.24,16.25,16.24,16.24,90000.0,13.3218,13.33,13.3218,13.3218,90000.0
2009-12-01 12:50:00,16.24,16.26,16.24,16.25,112800.0,13.3218,13.3382,13.3218,13.33,112800.0
2009-12-01 13:00:00,16.25,16.29,16.25,16.28,113600.0,13.33,13.3628,13.33,13.3546,113600.0
2009-12-01 13:10:00,16.28,16.31,16.27,16.31,84800.0,13.3546,13.3792,13.3464,13.3792,84800.0
2009-12-01 13:20:00,16.31,16.35,16.31,16.33,174000.0,13.3792,13.412,13.3792,13.3956,174000.0
2009-12-01 13:30:00,16.33,16.37,16.32,16.37,96000.0,13.3956,13.4284,13.3874,13.4284,96000.0
2009-12-01 13:40:00,16.37,16.38,16.35,16.37,119200.0,13.4284,13.4366,13.412,13.4284,119200.0
2009-12-01 13:50:00,16.37,16.38,16.36,16.37,99600.0,13.4284,13.4366,13.4202,13.4284,99600.0
2009-12-01 14:00:00,16.37,16.37,16.35,16.35,118000.0,13.4284,13.4284,13.412,13.412,118000.0
2009-12-01 14:10:00,16.35,16.35,16.34,16.35,64800.0,13.412,13.412,13.4038,13.412,64800.0
2009-12-01 14:20:00,16.34,16.39,16.34,16.38,130800.0,13.4038,13.4448,13.4038,13.4366,130800.0
2009-12-01 14:30:00,16.38,16.39,16.36,16.36,95600.0,13.4366,13.4448,13.4202,13.4202,95600.0
2009-12-01 14:40:00,16.36,16.39,16.35,16.38,153600.0,13.4202,13.4448,13.412,13.4366,153600.0
2009-12-01 14:50:00,16.38,16.38,16.33,16.33,151600.0,13.4366,13.4366,13.3956,13.3956,151600.0
2009-12-01 15:00:00,16.33,16.36,16.32,16.35,200400.0,13.3956,13.4202,13.3874,13.412,200400.0
2009-12-01 15:10:00,16.36,16.36,16.35,16.35,153200.0,13.4202,13.4202,13.412,13.412,153200.0
2009-12-01 15:20:00,16.35,16.35,16.33,16.35,145200.0,13.412,13.412,13.3956,13.412,145200.0
2009-12-01 15:30:00,16.35,16.35,16.31,16.32,209200.0,13.412,13.412,13.3792,13.3874,209200.0
2009-12-01 15:40:00,16.33,16.37,16.32,16.36,373600.0,13.3956,13.4284,13.3874,13.4202,373600.0
2009-12-01 15:50:00,16.36,16.36,16.33,16.34,464800.0,13.4202,13.4202,13.3956,13.4038,464800.0
2009-12-02 09:30:00,16.26,16.43,16.13,16.4,252000.0,13.3382,13.4776,13.2315,13.453,252000.0
2009-12-02 09:40:00,16.41,16.46,16.36,16.39,126000.0,13.4612,13.5022,13.4202,13.4448,126000.0
2009-12-02 09:50:00,16.38,16.44,16.38,16.43,118400.0,13.4366,13.4858,13.4366,13.4776,118400.0
2009-12-02 10:00:00,16.43,16.49,16.43,16.46,205200.0,13.4776,13.5269,13.4776,13.5022,205200.0
2009-12-02 10:10:00,16.46,16.53,16.46,16.5,237600.0,13.5022,13.5597,13.5022,13.5351,237600.0
2009-12-02 10:20:00,16.5,16.5,16.44,16.48,154400.0,13.5351,13.5351,13.4858,13.5186,154400.0
2009-12-02 10:30:00,16.48,16.51,16.47,16.5,97200.0,13.5186,13.5433,13.5104,13.5351,97200.0
2009-12-02 10:40:00,16.51,16.51,16.47,16.49,120000.0,13.5433,13.5433,13.5104,13.5269,120000.0
2009-12-02 10:50:00,16.49,16.5,16.47,16.48,84000.0,13.5269,13.5351,13.5104,13.5186,84000.0
2009-12-02 11:00:00,16.48,16.48,16.43,16.44,104800.0,13.5186,13.5186,13.4776,13.4858,104800.0
2009-12-02 11:10:00,16.44,16.44,16.39,16.4,120400.0,13.4858,13.4858,13.4448,13.453,120400.0
2009-12-02 11:20:00,16.41,16.43,16.39,16.42,82800.0,13.4612,13.4776,13.4448,13.4694,82800.0
2009-12-02 11:30:00,16.42,16.45,16.42,16.43,71600.0,13.4694,13.494,13.4694,13.4776,71600.0
2009-12-02 11:40:00,16.44,16.45,16.42,16.42,60000.0,13.4858,13.494,13.4694,13.4694,60000.0
2009-12-02 11:50:00,16.42,16.42,16.39,16.4,91600.0,13.4694,13.4694,13.4448,13.453,91600.0
2009-12-02 12:00:00,16.4,16.4,16.37,16.38,76000.0,13.453,13.453,13.4284,13.4366,76000.0
2009-12-02 12:10:00,16.38,16.38,16.3,16.3,116400.0,13.4366,13.4366,13.371,13.371,116400.0
2009-12-02 12:20:00,16.3,16.3,16.25,16.28,387200.0,13.371,13.371,13.33,13.3546,387200.0
2009-12-02 12:30:00,16.28,16.29,16.26,16.26,126400.0,13.3546,13.3628,13.3382,13.3382,126400.0
2009-12-02 12:40:00,16.27,16.28,16.25,16.28,89200.0,13.3464,13.3546,13.33,13.3546,89200.0
2009-12-02 12:50:00,16.27,16.3,16.26,16.3,54800.0,13.3464,13.371,13.3382,13.371,54800.0
2009-12-02 13:00:00,16.29,16.31,16.28,16.31,133200.0,13.3628,13.3792,13.3546,13.3792,133200.0
2009-12-02 13:10:00,16.3,16.31,16.3,16.31,222800.0,13.371,13.3792,13.371,13.3792,222800.0
2009-12-02 13:20:00,16.31,16.33,16.31,16.33,108000.0,13.3792,13.3956,13.3792,13.3956,108000.0
2009-12-02 13:30:00,16.33,16.35,16.33,16.33,152000.0,13.3956,13.412,13.3956,13.3956,152000.0
2009-12-02 13:40:00,16.33,16.35,16.32,16.35,122800.0,13.3956,13.412,13.3874,13.412,122800.0
2009-12-02 13:50:00,16.35,16.36,16.34,16.36,90000.0,13.412,13.4202,13.4038,13.4202,90000.0
2009-12-02 14:00:00,16.36,16.38,16.34,16.36,121200.0,13.4202,13.4366,13.4038,13.4202,121200.0
2009-12-02 14:10:00,16.36,16.37,16.33,16.33,120800.0,13.4202,13.4284,13.3956,13.3956,120800.0
2009-12-02 14:20:00,16.33,16.36,16.32,16.35,118800.0,13.3956,13.4202,13.3874,13.412,118800.0
2009-12-02 14:30:00,16.35,16.36,16.32,16.34,88800.0,13.412,13.4202,13.3874,13.4038,88800.0
2009-12-02 14:40:00,16.34,16.35,16.3,16.33,140800.0,13.4038,13.412,13.371,13.3956,140800.0
2009-12-02 14:50:00,16.32,16.33,16.3,16.3,91600.0,13.3874,13.3956,13.371,13.371,91600.0
2009-12-02 15:00:00,16.31,16.31,16.29,16.3,124800.0,13.3792,13.3792,13.3628,13.371,124800.0
2009-12-02 15:10:00,16.3,16.31,16.28,16.28,115600.0,13.371,13.3792,13.3546,13.3546,115600.0
2009-12-02 15:20:00,16.28,16.31,16.28,16.3,152800.0,13.3546,13.3792,13.3546,13.371,152800.0
2009-12-02 15:30:00,16.3,16.32,16.29,16.31,231200.0,13.371,13.3874,13.3628,13.3792,231200.0
2009-12-02 15:40:00,16.31,16.36,16.31,16.36,327600.0,13.3792,13.4202,13.3792,13.4202,327600.0
2009-12-02 15:50:00,16.36,16.36,16.33,16.33,313200.0,13.4202,13.4202,13.3956,13.3956,313200.0
2009-12-03 09:30:00,16.32,16.32,16.18,16.31,332800.0,13.4433,13.4433,13.328,13.4351,332800.0
2009-12-03 09:40:00,16.31,16.4,16.31,16.34,152400.0,13.4351,13.5092,13.4351,13.4598,152400.0
2009-12-03 09:50:00,16.34,16.34,16.25,16.28,228800.0,13.4598,13.4598,13.3856,13.4103,228800.0
2009-12-03 10:00:00,16.28,16.28,16.21,16.24,261600.0,13.4103,13.4103,13.3527,13.3774,261600.0
2009-12-03 10:10:00,16.25,16.25,16.18,16.18,152000.0,13.3856,13.3856,13.328,13.328,152000.0
2009-12-03 10:20:00,16.18,16.27,16.18,16.27,125200.0,13.328,13.4021,13.328,13.4021,125200.0
2009-12-03 10:30:00,16.27,16.29,16.22,16.23,162400.0,13.4021,13.4186,13.3609,13.3692,162400.0
2009-12-03 10:40:00,16.23,16.29,16.21,16.28,186000.0,13.3692,13.4186,13.3527,13.4103,186000.0
2009-12-03 10:50:00,16.28,16.29,16.22,16.23,89600.0,13.4103,13.4186,13.3609,13.3692,89600.0
2009-12-03 11:00:00,16.23,16.28,16.22,16.26,106000.0,13.3692,13.4103,13.3609,13.3939,106000.0
2009-12-03 11:10:00,16.25,16.25,16.23,16.23,100000.0,13.3856,13.3856,13.3692,13.3692,100000.0
2009-12-03 11:20:00,16.22,16.22,16.19,16.2,161200.0,13.3609,13.3609,13.3362,13.3444,161200.0
2009-12-03 11:30:00,16.2,16.21,16.15,16.15,290400.0,13.3444,13.3527,13.3033,13.3033,290400.0
2009-12-03 11:40:00,16.15,16.17,16.15,16.17,189200.0,13.3033,13.3197,13.3033,13.3197,189200.0
2009-12-03 11:50:00,16.17,16.18,16.14,16.15,201200.0,13.3197,13.328,13.295,13.3033,201200.0
2009-12-03 12:00:00,16.15,16.17,16.14,16.17,113200.0,13.3033,13.3197,13.295,13.3197,113200.0
2009-12-03 12:10:00,16.17,16.24,16.16,16.24,120800.0,13.3197,13.3774,13.3115,13.3774,120800.0
2009-12-03 12:20:00,16.24,16.25,16.19,16.21,132800.0,13.3774,13.3856,13.3362,13.3527,132800.0
2009-12-03 12:30:00,16.21,16.22,16.2,16.21,86800.0,13.3527,13.3609,13.3444,13.3527,86800.0
2009-12-03 12:40:00,16.2,16.21,16.2,16.21,77200.0,13.3444,13.3527,13.3444,13.3527,77200.0
2009-12-03 12:50:00,16.21,16.21,16.18,16.18,137600.0,13.3527,13.3527,13.328,13.328,137600.0
2009-12-03 13:00:00,16.19,16.19,16.16,16.16,95200.0,13.3362,13.3362,13.3115,13.3115,95200.0
2009-12-03 13:10:00,16.16,16.17,16.15,16.16,138000.0,13.3115,13.3197,13.3033,13.3115,138000.0
2009-12-03 13:20:00,16.16,16.17,16.14,16.15,265600.0,13.3115,13.3197,13.295,13.3033,265600.0
2009-12-03 13:30:00,16.15,16.18,16.15,16.17,90400.0,13.3033,13.328,13.3033,13.3197,90400.0
2009-12-03 13:40:00,16.17,16.19,16.16,16.18,80800.0,13.3197,13.3362,13.3115,13.328,80800.0
2009-12-03 13:50:00,16.19,16.19,16.16,16.18,78400.0,13.3362,13.3362,13.3115,13.328,78400.0
2009-12-03 14:00:00,16.18,16.19,16.16,16.18,80800.0,13.328,13.3362,13.3115,13.328,80800.0
2009-12-03 14:10:00,16.18,16.18,16.15,16.15,422800.0,13.328,13.328,13.3033,13.3033,422800.0
2009-12-03 14:20:00,16.15,16.18,16.15,16.16,255600.0,13.3033,13.328,13.3033,13.3115,255600.0
2009-12-03 14:30:00,16.17,16.18,16.16,16.18,94800.0,13.3197,13.328,13.3115,13.328,94800.0
2009-12-03 14:40:00,16.18,16.2,16.18,16.19,148800.0,13.328,13.3444,13.328,13.3362,148800.0
2009-12-03 14:50:00,16.19,16.21,16.18,16.2,238000.0,13.3362,13.3527,13.328,13.3444,238000.0
2009-12-03 15:00:00,16.2,16.21,16.18,16.2,198400.0,13.3444,13.3527,13.328,13.3444,198400.0
2009-12-03 15:10:00,16.19,16.21,16.19,16.19,202800.0,13.3362,13.3527,13.3362,13.3362,202800.0
2009-12-03 15:20:00,16.2,16.2,16.18,16.19,396800.0,13.3444,13.3444,13.328,13.3362,396800.0
2009-12-03 15:30:00,16.2,16.2,16.18,16.19,412000.0,13.3444,13.3444,13.328,13.3362,412000.0
2009-12-03 15:40:00,16.19,16.2,16.18,16.19,1912800.0,13.3362,13.3444,13.328,13.3362,1912800.0
2009-12-03 15:50:00,16.19,16.2,16.17,16.18,2082400.0,13.3362,13.3444,13.3197,13.328,2082400.0
2009-12-04 09:30:00,16.32,16.46,16.32,16.39,436400.0,13.4433,13.5586,13.4433,13.501,436400.0
2009-12-04 09:40:00,16.4,16.43,16.34,16.37,281200.0,13.5092,13.5339,13.4598,13.4845,281200.0
2009-12-04 09:50:00,16.37,16.38,16.31,16.32,289200.0,13.4845,13.4927,13.4351,13.4433,289200.0
2009-12-04 10:00:00,16.32,16.35,16.27,16.32,323600.0,13.4433,13.468,13.4021,13.4433,323600.0
2009-12-04 10:10:00,16.3,16.33,16.28,16.31,204000.0,13.4268,13.4515,13.4103,13.4351,204000.0
2009-12-04 10:20:00,16.31,16.31,16.25,16.25,198400.0,13.4351,13.4351,13.3856,13.3856,198400.0
2009-12-04 10:30:00,16.25,16.28,16.24,16.25,170800.0,13.3856,13.4103,13.3774,13.3856,170800.0
2009-12-04 10:40:00,16.26,16.27,16.23,16.24,235600.0,13.3939,13.4021,13.3692,13.3774,235600.0
2009-12-04 10:50:00,16.25,16.25,16.18,16.2,214400.0,13.3856,13.3856,13.328,13.3444,214400.0
2009-12-04 11:00:00,16.2,16.23,16.19,16.22,134000.0,13.3444,13.3692,13.3362,13.3609,134000.0
2009-12-04 11:10:00,16.23,16.23,16.15,16.15,200000.0,13.3692,13.3692,13.3033,13.3033,200000.0
2009-12-04 11:20:00,16.15,16.18,16.11,16.11,162400.0,13.3033,13.328,13.2703,13.2703,162400.0
2009-12-04 11:30:00,16.11,16.13,16.06,16.09,330800.0,13.2703,13.2868,13.2291,13.2538,330800.0
2009-12-04 11:40:00,16.09,16.09,15.96,16.03,414400.0,13.2538,13.2538,13.1467,13.2044,414400.0
2009-12-04 11:50:00,16.03,16.1,16.0,16.08,260000.0,13.2044,13.2621,13.1797,13.2456,260000.0
2009-12-04 12:00:00,16.08,16.11,16.07,16.09,136400.0,13.2456,13.2703,13.2374,13.2538,136400.0
2009-12-04 12:10:00,16.11,16.17,16.1,16.14,240400.0,13.2703,13.3197,13.2621,13.295,240400.0
2009-12-04 12:20:00,16.14,16.15,16.11,16.13,128800.0,13.295,13.3033,13.2703,13.2868,128800.0
2009-12-04 12:30:00,16.14,16.19,16.13,16.18,312800.0,13.295,13.3362,13.2868,13.328,312800.0
2009-12-04 12:40:00,16.19,16.19,16.16,16.16,152000.0,13.3362,13.3362,13.3115,13.3115,152000.0
2009-12-04 12:50:00,16.16,16.18,16.15,16.15,92800.0,13.3115,13.328,13.3033,13.3033,92800.0
2009-12-04 13:00:00,16.15,16.18,16.15,16.16,161200.0,13.3033,13.328,13.3033,13.3115,161200.0
2009-12-04 13:10:00,16.16,16.17,16.11,16.14,171600.0,13.3115,13.3197,13.2703,13.295,171600.0
2009-12-04 13:20:00,16.14,16.14,16.08,16.09,129200.0,13.295,13.295,13.2456,13.2538,129200.0
2009-12-04 13:30:00,16.1,16.1,16.06,16.08,129600.0,13.2621,13.2621,13.2291,13.2456,129600.0
2009-12-04 13:40:00,16.08,16.11,16.08,16.09,121200.0,13.2456,13.2703,13.2456,13.2538,121200.0
2009-12-04 13:50:00,16.09,16.1,16.05,16.06,88400.0,13.2538,13.2621,13.2209,13.2291,88400.0
2009-12-04 14:00:00,16.07,16.09,16.03,16.03,110400.0,13.2374,13.2538,13.2044,13.2044,110400.0
2009-12-04 14:10:00,16.03,16.05,16.0,16.03,191200.0,13.2044,13.2209,13.1797,13.2044,191200.0
2009-12-04 14:20:00,16.03,16.04,15.99,16.01,159200.0,13.2044,13.2126,13.1715,13.1879,159200.0
2009-12-04 14:30:00,16.01,16.05,16.0,16.02,144000.0,13.1879,13.2209,13.1797,13.1962,144000.0
2009-12-04 14:40:00,16.02,16.05,16.0,16.0,162400.0,13.1962,13.2209,13.1797,13.1797,162400.0
2009-12-04 14:50:00,16.0,16.05,15.99,16.03,181600.0,13.1797,13.2209,13.1715,13.2044,181600.0
2009-12-04 15:00:00,16.03,16.1,16.02,16.08,299600.0,13.2044,13.2621,13.1962,13.2456,299600.0
2009-12-04 15:10:00,16.08,16.08,16.04,16.05,248000.0,13.2456,13.2456,13.2126,13.2209,248000.0
2009-12-04 15:20:00,16.05,16.07,16.04,16.04,446400.0,13.2209,13.2374,13.2126,13.2126,446400.0
2009-12-04 15:30:00,16.05,16.09,16.02,16.05,507200.0,13.2209,13.2538,13.1962,13.2209,507200.0
2009-12-04 15:40:00,16.06,16.11,16.04,16.1,733600.0,13.2291,13.2703,13.2126,13.2621,733600.0
2009-12-04 15:50:00,16.1,16.11,16.08,16.08,662400.0,13.2621,13.2703,13.2456,13.2456,662400.0
2009-12-07 09:30:00,16.08,16.18,16.08,16.17,603200.0,13.2456,13.328,13.2456,13.3197,603200.0
2009-12-07 09:40:00,16.17,16.2,16.15,16.16,466400.0,13.3197,13.3444,13.3033,13.3115,466400.0
2009-12-07 09:50:00,16.17,16.2,16.14,16.18,259600.0,13.3197,13.3444,13.295,13.328,259600.0
2009-12-07 10:00:00,16.18,16.18,16.12,16.16,361200.0,13.328,13.328,13.2785,13.3115,361200.0
2009-12-07 10:10:00,16.16,16.23,16.16,16.23,132000.0,13.3115,13.3692,13.3115,13.3692,132000.0
2009-12-07 10:20:00,16.22,16.22,16.17,16.2,479200.0,13.3609,13.3609,13.3197,13.3444,479200.0
2009-12-07 10:30:00,16.21,16.23,16.16,16.16,378400.0,13.3527,13.3692,13.3115,13.3115,378400.0
2009-12-07 10:40:00,16.17,16.19,16.15,16.17,122400.0,13.3197,13.3362,13.3033,13.3197,122400.0
2009-12-07 10:50:00,16.18,16.2,16.16,16.17,183600.0,13.328,13.3444,13.3115,13.3197,183600.0
2009-12-07 11:00:00,16.17,16.18,16.16,16.16,110000.0,13.3197,13.328,13.3115,13.3115,110000.0
2009-12-07 11:10:00,16.16,16.2,16.16,16.2,201600.0,13.3115,13.3444,13.3115,13.3444,201600.0
2009-12-07 11:20:00,16.2,16.21,16.18,16.2,120000.0,13.3444,13.3527,13.328,13.3444,120000.0
2009-12-07 11:30:00,16.2,16.24,16.19,16.22,225200.0,13.3444,13.3774,13.3362,13.3609,225200.0
2009-12-07 11:40:00,16.23,16.23,16.22,16.23,131600.0,13.3692,13.3692,13.3609,13.3692,131600.0
2009-12-07 11:50:00,16.23,16.23,16.21,16.22,110000.0,13.3692,13.3692,13.3527,13.3609,110000.0
2009-12-07 12:00:00,16.22,16.24,16.21,16.23,132800.0,13.3609,13.3774,13.3527,13.3692,132800.0
2009-12-07 12:10:00,16.22,16.23,16.21,16.22,100000.0,13.3609,13.3692,13.3527,13.3609,100000.0
2009-12-07 12:20:00,16.22,16.22,16.2,16.21,94000.0,13.3609,13.3609,13.3444,13.3527,94000.0
2009-12-07 12:30:00,16.21,16.25,16.21,16.22,188800.0,13.3527,13.3856,13.3527,13.3609,188800.0
2009-12-07 12:40:00,16.22,16.24,16.2,16.21,239200.0,13.3609,13.3774,13.3444,13.3527,239200.0
2009-12-07 12:50:00,16.21,16.22,16.19,16.2,137600.0,13.3527,13.3609,13.3362,13.3444,137600.0
2009-12-07 13:00:00,16.2,16.22,16.19,16.21,94000.0,13.3444,13.3609,13.3362,13.3527,94000.0
2009-12-07 13:10:00,16.21,16.22,16.19,16.2,131600.0,13.3527,13.3609,13.3362,13.3444,131600.0
2009-12-07 13:20:00,16.19,16.21,16.19,16.2,158000.0,13.3362,13.3527,13.3362,13.3444,158000.0
2009-12-07 13:30:00,16.2,16.21,16.19,16.2,137600.0,13.3444,13.3527,13.3362,13.3444,137600.0
2009-12-07 13:40:00,16.2,16.21,16.18,16.21,88400.0,13.3444,13.3527,13.328,13.3527,88400.0
2009-12-07 13:50:00,16.2,16.21,16.18,16.19,172800.0,13.3444,13.3527,13.328,13.3362,172800.0
2009-12-07 14:00:00,16.18,16.21,16.18,16.2,131600.0,13.328,13.3527,13.328,13.3444,131600.0
2009-12-07 14:10:00,16.2,16.2,16.17,16.17,196000.0,13.3444,13.3444,13.3197,13.3197,196000.0
2009-12-07 14:20:00,16.17,16.18,16.15,16.15,85600.0,13.3197,13.328,13.3033,13.3033,85600.0
2009-12-07 14:30:00,16.15,16.15,16.1,16.11,127200.0,13.3033,13.3033,13.2621,13.2703,127200.0
2009-12-07 14:40:00,16.11,16.11,16.09,16.1,161600.0,13.2703,13.2703,13.2538,13.2621,161600.0
2009-12-07 14:50:00,16.1,16.13,16.09,16.11,170800.0,13.2621,13.2868,13.2538,13.2703,170800.0
2009-12-07 15:00:00,16.12,16.13,16.08,16.13,304800.0,13.2785,13.2868,13.2456,13.2868,304800.0
2009-12-07 15:10:00,16.13,16.15,16.12,16.12,200000.0,13.2868,13.3033,13.2785,13.2785,200000.0
2009-12-07 15:20:00,16.12,16.13,16.09,16.11,178800.0,13.2785,13.2868,13.2538,13.2703,178800.0
2009-12-07 15:30:00,16.12,16.14,16.11,16.12,222400.0,13.2785,13.295,13.2703,13.2785,222400.0
2009-12-07 15:40:00,16.12,16.17,16.11,16.13,458400.0,13.2785,13.3197,13.2703,13.2868,458400.0
2009-12-07 15:50:00,16.13,16.15,16.11,16.13,621200.0,13.2868,13.3033,13.2703,13.2868,621200.0
2009-12-08 09:30:00,16.0,16.1,15.86,15.95,483200.0,13.1797,13.2621,13.0644,13.1385,483200.0
2009-12-08 09:40:00,15.94,16.0,15.87,15.95,318000.0,13.1303,13.1797,13.0726,13.1385,318000.0
2009-12-08 09:50:00,15.95,16.0,15.91,15.99,299200.0,13.1385,13.1797,13.1056,13.1715,299200.0
2009-12-08 10:00:00,15.99,16.01,15.97,16.0,278400.0,13.1715,13.1879,13.155,13.1797,278400.0
2009-12-08 10:10:00,16.0,16.01,15.97,15.99,192400.0,13.1797,13.1879,13.155,13.1715,192400.0
2009-12-08 10:20:00,15.99,16.01,15.95,15.95,128400.0,13.1715,13.1879,13.1385,13.1385,128400.0
2009-12-08 10:30:00,15.96,15.99,15.95,15.97,170000.0,13.1467,13.1715,13.1385,13.155,170000.0
2009-12-08 10:40:00,15.97,15.98,15.95,15.96,229200.0,13.155,13.1632,13.1385,13.1467,229200.0
2009-12-08 10:50:00,15.96,15.99,15.94,15.97,320000.0,13.1467,13.1715,13.1303,13.155,320000.0
2009-12-08 11:00:00,15.98,16.0,15.97,15.99,212400.0,13.1632,13.1797,13.155,13.1715,212400.0
2009-12-08 11:10:00,15.98,15.99,15.96,15.96,323600.0,13.1632,13.1715,13.1467,13.1467,323600.0
2009-12-08 11:20:00,15.96,15.98,15.96,15.97,349600.0,13.1467,13.1632,13.1467,13.155,349600.0
2009-12-08 11:30:00,15.97,15.98,15.95,15.96,348000.0,13.155,13.1632,13.1385,13.1467,348000.0
2009-12-08 11:40:00,15.96,15.98,15.96,15.97,326800.0,13.1467,13.1632,13.1467,13.155,326800.0
2009-12-08 11:50:00,15.97,15.97,15.94,15.95,271200.0,13.155,13.155,13.1303,13.1385,271200.0
2009-12-08 12:00:00,15.95,15.97,15.94,15.95,176800.0,13.1385,13.155,13.1303,13.1385,176800.0
2009-12-08 12:10:00,15.95,15.96,15.94,15.95,244000.0,13.1385,13.1467,13.1303,13.1385,244000.0
2009-12-08 12:20:00,15.95,15.95,15.91,15.93,242800.0,13.1385,13.1385,13.1056,13.122,242800.0
2009-12-08 12:30:00,15.93,15.95,15.93,15.95,142800.0,13.122,13.1385,13.122,13.1385,142800.0
2009-12-08 12:40:00,15.95,15.97,15.95,15.97,138000.0,13.1385,13.155,13.1385,13.155,138000.0
2009-12-08 12:50:00,15.97,15.97,15.95,15.97,191200.0,13.155,13.155,13.1385,13.155,191200.0
2009-12-08 13:00:00,15.97,15.98,15.95,15.97,167600.0,13.155,13.1632,13.1385,13.155,167600.0
2009-12-08 13:10:00,15.97,15.97,15.96,15.97,180800.0,13.155,13.155,13.1467,13.155,180800.0
2009-12-08 13:20:00,15.97,15.97,15.91,15.91,293600.0,13.155,13.155,13.1056,13.1056,293600.0
2009-12-08 13:30:00,15.91,15.96,15.91,15.95,261600.0,13.1056,13.1467,13.1056,13.1385,261600.0
2009-12-08 13:40:00,15.95,15.97,15.94,15.96,191200.0,13.1385,13.155,13.1303,13.1467,191200.0
2009-12-08 13:50:00,15.96,15.97,15.96,15.97,206000.0,13.1467,13.155,13.1467,13.155,206000.0
2009-12-08 14:00:00,15.97,15.98,15.96,15.97,194400.0,13.155,13.1632,13.1467,13.155,194400.0
2009-12-08 14:10:00,15.97,15.97,15.95,15.96,270800.0,13.155,13.155,13.1385,13.1467,270800.0
2009-12-08 14:20:00,15.96,15.96,15.93,15.94,308800.0,13.1467,13.1467,13.122,13.1303,308800.0
2009-12-08 14:30:00,15.94,15.96,15.91,15.93,232400.0,13.1303,13.1467,13.1056,13.122,232400.0
2009-12-08 14:40:00,15.93,15.93,15.9,15.91,188800.0,13.122,13.122,13.0973,13.1056,188800.0
2009-12-08 14:50:00,15.91,15.91,15.86,15.87,476000.0,13.1056,13.1056,13.0644,13.0726,476000.0
2009-12-08 15:00:00,15.87,15.91,15.87,15.91,346800.0,13.0726,13.1056,13.0726,13.1056,346800.0
2009-12-08 15:10:00,15.92,15.93,15.9,15.9,436000.0,13.1138,13.122,13.0973,13.0973,436000.0
2009-12-08 15:20:00,15.9,15.92,15.89,15.91,411200.0,13.0973,13.1138,13.0891,13.1056,411200.0
2009-12-08 15:30:00,15.91,15.92,15.9,15.9,546400.0,13.1056,13.1138,13.0973,13.0973,546400.0
2009-12-08 15:40:00,15.9,15.9,15.86,15.87,1058400.0,13.0973,13.0973,13.0644,13.0726,1058400.0
2009-12-08 15:50:00,15.87,15.88,15.85,15.86,1820800.0,13.0726,13.0808,13.0561,13.0644,1820800.0
2009-12-09 09:30:00,15.88,15.88,15.76,15.8,378400.0,13.0808,13.0808,12.982,13.015,378400.0
2009-12-09 09:40:00,15.79,15.8,15.67,15.69,552800.0,13.0067,13.015,12.9079,12.9243,552800.0
2009-12-09 09:50:00,15.69,15.71,15.61,15.62,669200.0,12.9243,12.9408,12.8584,12.8667,669200.0
2009-12-09 10:00:00,15.62,15.62,15.56,15.58,845600.0,12.8667,12.8667,12.8173,12.8337,845600.0
2009-12-09 10:10:00,15.58,15.58,15.53,15.54,696000.0,12.8337,12.8337,12.7925,12.8008,696000.0
2009-12-09 10:20:00,15.54,15.57,15.54,15.54,715200.0,12.8008,12.8255,12.8008,12.8008,715200.0
2009-12-09 10:30:00,15.55,15.56,15.5,15.52,691200.0,12.809,12.8173,12.7678,12.7843,691200.0
2009-12-09 10:40:00,15.52,15.59,15.52,15.59,647600.0,12.7843,12.842,12.7843,12.842,647600.0
2009-12-09 10:50:00,15.59,15.62,15.53,15.54,438000.0,12.842,12.8667,12.7925,12.8008,438000.0
2009-12-09 11:00:00,15.54,15.58,15.52,15.57,387600.0,12.8008,12.8337,12.7843,12.8255,387600.0
2009-12-09 11:10:00,15.57,15.57,15.53,15.54,373600.0,12.8255,12.8255,12.7925,12.8008,373600.0
2009-12-09 11:20:00,15.54,15.56,15.53,15.53,551600.0,12.8008,12.8173,12.7925,12.7925,551600.0
2009-12-09 11:30:00,15.53,15.54,15.5,15.53,709600.0,12.7925,12.8008,12.7678,12.7925,709600.0
2009-12-09 11:40:00,15.53,15.54,15.5,15.52,472000.0,12.7925,12.8008,12.7678,12.7843,472000.0
2009-12-09 11:50:00,15.51,15.54,15.51,15.54,164400.0,12.7761,12.8008,12.7761,12.8008,164400.0
2009-12-09 12:00:00,15.54,15.54,15.51,15.53,296400.0,12.8008,12.8008,12.7761,12.7925,296400.0
2009-12-09 12:10:00,15.54,15.54,15.5,15.5,321600.0,12.8008,12.8008,12.7678,12.7678,321600.0
2009-12-09 12:20:00,15.5,15.54,15.47,15.52,393200.0,12.7678,12.8008,12.7431,12.7843,393200.0
2009-12-09 12:30:00,15.52,15.54,15.51,15.52,242000.0,12.7843,12.8008,12.7761,12.7843,242000.0
2009-12-09 12:40:00,15.52,15.55,15.51,15.51,260000.0,12.7843,12.809,12.7761,12.7761,260000.0
2009-12-09 12:50:00,15.51,15.54,15.51,15.53,368800.0,12.7761,12.8008,12.7761,12.7925,368800.0
2009-12-09 13:00:00,15.53,15.54,15.47,15.47,1147600.0,12.7925,12.8008,12.7431,12.7431,1147600.0
2009-12-09 13:10:00,15.47,15.49,15.46,15.48,468000.0,12.7431,12.7596,12.7349,12.7514,468000.0
2009-12-09 13:20:00,15.48,15.49,15.46,15.46,361200.0,12.7514,12.7596,12.7349,12.7349,361200.0
2009-12-09 13:30:00,15.47,15.48,15.45,15.46,279600.0,12.7431,12.7514,12.7266,12.7349,279600.0
2009-12-09 13:40:00,15.46,15.47,15.44,15.45,502400.0,12.7349,12.7431,12.7184,12.7266,502400.0
2009-12-09 13:50:00,15.46,15.49,15.46,15.48,192800.0,12.7349,12.7596,12.7349,12.7514,192800.0
2009-12-09 14:00:00,15.48,15.51,15.47,15.5,278000.0,12.7514,12.7761,12.7431,12.7678,278000.0
2009-12-09 14:10:00,15.5,15.53,15.49,15.52,287600.0,12.7678,12.7925,12.7596,12.7843,287600.0
2009-12-09 14:20:00,15.52,15.53,15.5,15.52,465200.0,12.7843,12.7925,12.7678,12.7843,465200.0
2009-12-09 14:30:00,15.52,15.54,15.51,15.53,499600.0,12.7843,12.8008,12.7761,12.7925,499600.0
2009-12-09 14:40:00,15.52,15.53,15.52,15.52,380800.0,12.7843,12.7925,12.7843,12.7843,380800.0
2009-12-09 14:50:00,15.52,15.56,15.52,15.55,626400.0,12.7843,12.8173,12.7843,12.809,626400.0
2009-12-09 15:00:00,15.56,15.58,15.54,15.55,672000.0,12.8173,12.8337,12.8008,12.809,672000.0
2009-12-09 15:10:00,15.55,15.58,15.54,15.55,620000.0,12.809,12.8337,12.8008,12.809,620000.0
2009-12-09 15:20:00,15.55,15.55,15.52,15.53,661200.0,12.809,12.809,12.7843,12.7925,661200.0
2009-12-09 15:30:00,15.53,15.55,15.52,15.53,1201200.0,12.7925,12.809,12.7843,12.7925,1201200.0
2009-12-09 15:40:00,15.52,15.54,15.5,15.51,1276000.0,12.7843,12.8008,12.7678,12.7761,1276000.0
2009-12-09 15:50:00,15.51,15.53,15.49,15.5,2017200.0,12.7761,12.7925,12.7596,12.7678,2017200.0
2009-12-10 09:30:00,15.55,15.8,15.55,15.75,593600.0,12.809,13.015,12.809,12.9738,593600.0
2009-12-10 09:40:00,15.75,15.85,15.74,15.85,304800.0,12.9738,13.0561,12.9655,13.0561,304800.0
2009-12-10 09:50:00,15.84,15.85,15.74,15.76,423600.0,13.0479,13.0561,12.9655,12.982,423600.0
2009-12-10 10:00:00,15.76,15.76,15.69,15.72,456800.0,12.982,12.982,12.9243,12.9491,456800.0
2009-12-10 10:10:00,15.72,15.74,15.69,15.72,336000.0,12.9491,12.9655,12.9243,12.9491,336000.0
2009-12-10 10:20:00,15.72,15.77,15.71,15.73,368800.0,12.9491,12.9902,12.9408,12.9573,368800.0
2009-12-10 10:30:00,15.74,15.74,15.71,15.72,246000.0,12.9655,12.9655,12.9408,12.9491,246000.0
2009-12-10 10:40:00,15.72,15.74,15.67,15.69,230800.0,12.9491,12.9655,12.9079,12.9243,230800.0
2009-12-10 10:50:00,15.69,15.69,15.67,15.68,243200.0,12.9243,12.9243,12.9079,12.9161,243200.0
2009-12-10 11:00:00,15.69,15.7,15.64,15.68,757600.0,12.9243,12.9326,12.8832,12.9161,757600.0
2009-12-10 11:10:00,15.69,15.7,15.68,15.68,212000.0,12.9243,12.9326,12.9161,12.9161,212000.0
2009-12-10 11:20:00,15.68,15.69,15.66,15.69,208400.0,12.9161,12.9243,12.8996,12.9243,208400.0
2009-12-10 11:30:00,15.68,15.7,15.67,15.69,334400.0,12.9161,12.9326,12.9079,12.9243,334400.0
2009-12-10 11:40:00,15.68,15.72,15.66,15.7,187200.0,12.9161,12.9491,12.8996,12.9326,187200.0
2009-12-10 11:50:00,15.7,15.74,15.69,15.7,196800.0,12.9326,12.9655,12.9243,12.9326,196800.0
2009-12-10 12:00:00,15.7,15.73,15.69,15.7,142800.0,12.9326,12.9573,12.9243,12.9326,142800.0
2009-12-10 12:10:00,15.7,15.72,15.69,15.72,95200.0,12.9326,12.9491,12.9243,12.9491,95200.0
2009-12-10 12:20:00,15.72,15.72,15.68,15.68,164400.0,12.9491,12.9491,12.9161,12.9161,164400.0
2009-12-10 12:30:00,15.68,15.7,15.67,15.69,166800.0,12.9161,12.9326,12.9079,12.9243,166800.0
2009-12-10 12:40:00,15.7,15.72,15.7,15.72,116800.0,12.9326,12.9491,12.9326,12.9491,116800.0
2009-12-10 12:50:00,15.73,15.74,15.71,15.71,178400.0,12.9573,12.9655,12.9408,12.9408,178400.0
2009-12-10 13:00:00,15.71,15.74,15.7,15.73,290000.0,12.9408,12.9655,12.9326,12.9573,290000.0
2009-12-10 13:10:00,15.73,15.73,15.71,15.72,440400.0,12.9573,12.9573,12.9408,12.9491,440400.0
2009-12-10 13:20:00,15.73,15.74,15.72,15.72,372400.0,12.9573,12.9655,12.9491,12.9491,372400.0
2009-12-10 13:30:00,15.72,15.75,15.71,15.75,148400.0,12.9491,12.9738,12.9408,12.9738,148400.0
2009-12-10 13:40:00,15.75,15.75,15.73,15.74,236000.0,12.9738,12.9738,12.9573,12.9655,236000.0
2009-12-10 13:50:00,15.74,15.75,15.73,15.74,165200.0,12.9655,12.9738,12.9573,12.9655,165200.0
2009-12-10 14:00:00,15.75,15.75,15.7,15.71,295200.0,12.9738,12.9738,12.9326,12.9408,295200.0
2009-12-10 14:10:00,15.7,15.73,15.69,15.73,154400.0,12.9326,12.9573,12.9243,12.9573,154400.0
2009-12-10 14:20:00,15.73,15.74,15.73,15.74,117200.0,12.9573,12.9655,12.9573,12.9655,117200.0
2009-12-10 14:30:00,15.74,15.75,15.74,15.74,146400.0,12.9655,12.9738,12.9655,12.9655,146400.0
2009-12-10 14:40:00,15.74,15.75,15.74,15.74,173600.0,12.9655,12.9738,12.9655,12.9655,173600.0
2009-12-10 14:50:00,15.74,15.75,15.73,15.75,143600.0,12.9655,12.9738,12.9573,12.9738,143600.0
2009-12-10 15:00:00,15.75,15.75,15.71,15.72,282000.0,12.9738,12.9738,12.9408,12.9491,282000.0
2009-12-10 15:10:00,15.72,15.73,15.7,15.7,266400.0,12.9491,12.9573,12.9326,12.9326,266400.0
2009-12-10 15:20:00,15.7,15.7,15.66,15.67,416000.0,12.9326,12.9326,12.8996,12.9079,416000.0
2009-12-10 15:30:00,15.67,15.69,15.66,15.69,326800.0,12.9079,12.9243,12.8996,12.9243,326800.0
2009-12-10 15:40:00,15.69,15.69,15.68,15.69,456400.0,12.9243,12.9243,12.9161,12.9243,456400.0
2009-12-10 15:50:00,15.69,15.69,15.64,15.67,963200.0,12.9243,12.9243,12.8832,12.9079,963200.0
2009-12-11 09:30:00,15.79,15.92,15.77,15.82,265600.0,13.0067,13.1138,12.9902,13.0314,265600.0
2009-12-11 09:40:00,15.82,15.91,15.81,15.85,207600.0,13.0314,13.1056,13.0232,13.0561,207600.0
2009-12-11 09:50:00,15.86,16.01,15.83,15.94,545200.0,13.0644,13.1879,13.0397,13.1303,545200.0
2009-12-11 10:00:00,15.94,15.96,15.86,15.88,199200.0,13.1303,13.1467,13.0644,13.0808,199200.0
2009-12-11 10:10:00,15.88,15.96,15.88,15.96,283600.0,13.0808,13.1467,13.0808,13.1467,283600.0
2009-12-11 10:20:00,15.97,16.02,15.94,16.02,326400.0,13.155,13.1962,13.1303,13.1962,326400.0
2009-12-11 10:30:00,16.02,16.05,15.99,15.99,380000.0,13.1962,13.2209,13.1715,13.1715,380000.0
2009-12-11 10:40:00,15.99,16.02,15.99,15.99,176000.0,13.1715,13.1962,13.1715,13.1715,176000.0
2009-12-11 10:50:00,15.99,16.01,15.99,16.0,179600.0,13.1715,13.1879,13.1715,13.1797,179600.0
2009-12-11 11:00:00,16.0,16.0,15.97,15.99,132000.0,13.1797,13.1797,13.155,13.1715,132000.0
2009-12-11 11:10:00,15.99,16.01,15.99,16.0,151600.0,13.1715,13.1879,13.1715,13.1797,151600.0
2009-12-11 11:20:00,16.0,16.01,15.95,15.98,296000.0,13.1797,13.1879,13.1385,13.1632,296000.0
2009-12-11 11:30:00,15.99,16.01,15.97,16.0,305200.0,13.1715,13.1879,13.155,13.1797,305200.0
2009-12-11 11:40:00,16.0,16.0,15.95,15.97,317200.0,13.1797,13.1797,13.1385,13.155,317200.0
2009-12-11 11:50:00,15.97,15.99,15.97,15.98,111600.0,13.155,13.1715,13.155,13.1632,111600.0
2009-12-11 12:00:00,15.99,15.99,15.96,15.96,101600.0,13.1715,13.1715,13.1467,13.1467,101600.0
2009-12-11 12:10:00,15.97,15.98,15.96,15.97,108800.0,13.155,13.1632,13.1467,13.155,108800.0
2009-12-11 12:20:00,15.97,15.97,15.95,15.95,141200.0,13.155,13.155,13.1385,13.1385,141200.0
2009-12-11 12:30:00,15.95,15.96,15.92,15.94,272400.0,13.1385,13.1467,13.1138,13.1303,272400.0
2009-12-11 12:40:00,15.94,15.95,15.93,15.94,156800.0,13.1303,13.1385,13.122,13.1303,156800.0
2009-12-11 12:50:00,15.94,15.97,15.94,15.97,119600.0,13.1303,13.155,13.1303,13.155,119600.0
2009-12-11 13:00:00,15.97,15.99,15.92,15.93,191200.0,13.155,13.1715,13.1138,13.122,191200.0
2009-12-11 13:10:00,15.93,15.95,15.93,15.93,126400.0,13.122,13.1385,13.122,13.122,126400.0
2009-12-11 13:20:00,15.93,15.95,15.93,15.93,239600.0,13.122,13.1385,13.122,13.122,239600.0
2009-12-11 13:30:00,15.94,15.95,15.93,15.94,130800.0,13.1303,13.1385,13.122,13.1303,130800.0
2009-12-11 13:40:00,15.94,15.94,15.92,15.93,128000.0,13.1303,13.1303,13.1138,13.122,128000.0
2009-12-11 13:50:00,15.93,15.96,15.93,15.94,203200.0,13.122,13.1467,13.122,13.1303,203200.0
2009-12-11 14:00:00,15.94,15.99,15.94,15.99,205600.0,13.1303,13.1715,13.1303,13.1715,205600.0
2009-12-11 14:10:00,15.99,15.99,15.96,15.96,174400.0,13.1715,13.1715,13.1467,13.1467,174400.0
2009-12-11 14:20:00,15.97,15.99,15.96,15.99,205200.0,13.155,13.1715,13.1467,13.1715,205200.0
2009-12-11 14:30:00,15.99,16.0,15.98,15.99,195200.0,13.1715,13.1797,13.1632,13.1715,195200.0
2009-12-11 14:40:00,15.99,16.02,15.97,16.0,226400.0,13.1715,13.1962,13.155,13.1797,226400.0
2009-12-11 14:50:00,16.0,16.03,16.0,16.02,280000.0,13.1797,13.2044,13.1797,13.1962,280000.0
2009-12-11 15:00:00,16.02,16.03,16.01,16.03,249200.0,13.1962,13.2044,13.1879,13.2044,249200.0
2009-12-11 15:10:00,16.03,16.03,16.01,16.02,266400.0,13.2044,13.2044,13.1879,13.1962,266400.0
2009-12-11 15:20:00,16.01,16.01,15.99,16.0,366000.0,13.1879,13.1879,13.1715,13.1797,366000.0
2009-12-11 15:30:00,16.0,16.01,15.99,15.99,500400.0,13.1797,13.1879,13.1715,13.1715,500400.0
2009-12-11 15:40:00,15.99,15.99,15.92,15.94,904800.0,13.1715,13.1715,13.1138,13.1303,904800.0
2009-12-11 15:50:00,15.94,15.98,15.94,15.98,700400.0,13.1303,13.1632,13.1303,13.1632,700400.0
2009-12-14 09:30:00,16.0,16.08,15.88,15.88,407200.0,13.1797,13.2456,13.0808,13.0808,407200.0
2009-12-14 09:40:00,15.89,15.92,15.84,15.9,457200.0,13.0891,13.1138,13.0479,13.0973,457200.0
2009-12-14 09:50:00,15.9,15.9,15.84,15.84,312400.0,13.0973,13.0973,13.0479,13.0479,312400.0
2009-12-14 10:00:00,15.85,15.85,15.78,15.81,336800.0,13.0561,13.0561,12.9985,13.0232,336800.0
2009-12-14 10:10:00,15.81,15.83,15.8,15.82,262800.0,13.0232,13.0397,13.015,13.0314,262800.0
2009-12-14 10:20:00,15.82,15.9,15.82,15.86,334400.0,13.0314,13.0973,13.0314,13.0644,334400.0
2009-12-14 10:30:00,15.86,15.92,15.84,15.89,353600.0,13.0644,13.1138,13.0479,13.0891,353600.0
2009-12-14 10:40:00,15.89,15.9,15.88,15.88,122800.0,13.0891,13.0973,13.0808,13.0808,122800.0
2009-12-14 10:50:00,15.89,15.91,15.88,15.9,169200.0,13.0891,13.1056,13.0808,13.0973,169200.0
2009-12-14 11:00:00,15.9,15.95,15.89,15.94,161200.0,13.0973,13.1385,13.0891,13.1303,161200.0
2009-12-14 11:10:00,15.94,15.96,15.93,15.95,171200.0,13.1303,13.1467,13.122,13.1385,171200.0
2009-12-14 11:20:00,15.95,16.0,15.95,15.98,205200.0,13.1385,13.1797,13.1385,13.1632,205200.0
2009-12-14 11:30:00,15.98,16.0,15.96,15.99,154400.0,13.1632,13.1797,13.1467,13.1715,154400.0
2009-12-14 11:40:00,15.99,16.03,15.99,16.02,227600.0,13.1715,13.2044,13.1715,13.1962,227600.0
2009-12-14 11:50:00,16.01,16.03,16.0,16.02,184000.0,13.1879,13.2044,13.1797,13.1962,184000.0
2009-12-14 12:00:00,16.02,16.05,16.02,16.04,112800.0,13.1962,13.2209,13.1962,13.2126,112800.0
2009-12-14 12:10:00,16.03,16.03,15.99,16.02,146000.0,13.2044,13.2044,13.1715,13.1962,146000.0
2009-12-14 12:20:00,16.02,16.04,16.0,16.02,82400.0,13.1962,13.2126,13.1797,13.1962,82400.0
2009-12-14 12:30:00,16.02,16.04,16.02,16.04,69200.0,13.1962,13.2126,13.1962,13.2126,69200.0
2009-12-14 12:40:00,16.04,16.07,16.03,16.04,89200.0,13.2126,13.2374,13.2044,13.2126,89200.0
2009-12-14 12:50:00,16.04,16.05,16.03,16.03,118000.0,13.2126,13.2209,13.2044,13.2044,118000.0
2009-12-14 13:00:00,16.04,16.04,16.0,16.0,131600.0,13.2126,13.2126,13.1797,13.1797,131600.0
2009-12-14 13:10:00,16.0,16.01,15.99,15.99,91600.0,13.1797,13.1879,13.1715,13.1715,91600.0
2009-12-14 13:20:00,15.99,16.01,15.99,16.01,103200.0,13.1715,13.1879,13.1715,13.1879,103200.0
2009-12-14 13:30:00,16.02,16.03,15.99,15.99,132400.0,13.1962,13.2044,13.1715,13.1715,132400.0
2009-12-14 13:40:00,15.99,15.99,15.97,15.99,89200.0,13.1715,13.1715,13.155,13.1715,89200.0
2009-12-14 13:50:00,15.99,16.0,15.97,15.99,71200.0,13.1715,13.1797,13.155,13.1715,71200.0
2009-12-14 14:00:00,15.99,16.01,15.97,16.01,130400.0,13.1715,13.1879,13.155,13.1879,130400.0
2009-12-14 14:10:00,16.0,16.0,15.97,15.98,109200.0,13.1797,13.1797,13.155,13.1632,109200.0
2009-12-14 14:20:00,15.98,15.98,15.96,15.98,109200.0,13.1632,13.1632,13.1467,13.1632,109200.0
2009-12-14 14:30:00,15.98,16.0,15.96,15.98,104000.0,13.1632,13.1797,13.1467,13.1632,104000.0
2009-12-14 14:40:00,15.99,16.0,15.97,15.99,176000.0,13.1715,13.1797,13.155,13.1715,176000.0
2009-12-14 14:50:00,15.99,16.01,15.98,16.01,154400.0,13.1715,13.1879,13.1632,13.1879,154400.0
2009-12-14 15:00:00,16.01,16.04,15.99,16.03,204000.0,13.1879,13.2126,13.1715,13.2044,204000.0
2009-12-14 15:10:00,16.03,16.06,16.02,16.06,197600.0,13.2044,13.2291,13.1962,13.2291,197600.0
2009-12-14 15:20:00,16.06,16.07,16.02,16.03,258000.0,13.2291,13.2374,13.1962,13.2044,258000.0
2009-12-14 15:30:00,16.03,16.06,16.03,16.05,193200.0,13.2044,13.2291,13.2044,13.2209,193200.0
2009-12-14 15:40:00,16.05,16.06,16.04,16.05,297600.0,13.2209,13.2291,13.2126,13.2209,297600.0
2009-12-14 15:50:00,16.05,16.06,16.02,16.04,849600.0,13.2209,13.2291,13.1962,13.2126,849600.0
2009-12-15 09:30:00,15.98,16.13,15.9,16.1,371600.0,13.1632,13.2868,13.0973,13.2621,371600.0
2009-12-15 09:40:00,16.09,16.12,16.06,16.06,469200.0,13.2538,13.2785,13.2291,13.2291,469200.0
2009-12-15 09:50:00,16.06,16.09,16.05,16.07,385200.0,13.2291,13.2538,13.2209,13.2374,385200.0
2009-12-15 10:00:00,16.07,16.11,16.06,16.11,438400.0,13.2374,13.2703,13.2291,13.2703,438400.0
2009-12-15 10:10:00,16.11,16.14,16.11,16.13,223600.0,13.2703,13.295,13.2703,13.2868,223600.0
2009-12-15 10:20:00,16.12,16.18,16.12,16.18,213600.0,13.2785,13.328,13.2785,13.328,213600.0
2009-12-15 10:30:00,16.18,16.21,16.18,16.2,252800.0,13.328,13.3527,13.328,13.3444,252800.0
2009-12-15 10:40:00,16.2,16.25,16.2,16.25,277600.0,13.3444,13.3856,13.3444,13.3856,277600.0
2009-12-15 10:50:00,16.24,16.27,16.24,16.25,232400.0,13.3774,13.4021,13.3774,13.3856,232400.0
2009-12-15 11:00:00,16.25,16.27,16.24,16.26,236000.0,13.3856,13.4021,13.3774,13.3939,236000.0
2009-12-15 11:10:00,16.26,16.26,16.21,16.25,251200.0,13.3939,13.3939,13.3527,13.3856,251200.0
2009-12-15 11:20:00,16.25,16.25,16.21,16.23,165200.0,13.3856,13.3856,13.3527,13.3692,165200.0
2009-12-15 11:30:00,16.23,16.25,16.23,16.25,162000.0,13.3692,13.3856,13.3692,13.3856,162000.0
2009-12-15 11:40:00,16.25,16.25,16.21,16.21,227600.0,13.3856,13.3856,13.3527,13.3527,227600.0
2009-12-15 11:50:00,16.21,16.21,16.18,16.21,156400.0,13.3527,13.3527,13.328,13.3527,156400.0
2009-12-15 12:00:00,16.21,16.23,16.21,16.22,87600.0,13.3527,13.3692,13.3527,13.3609,87600.0
2009-12-15 12:10:00,16.22,16.22,16.16,16.16,131200.0,13.3609,13.3609,13.3115,13.3115,131200.0
2009-12-15 12:20:00,16.16,16.18,16.16,16.18,144400.0,13.3115,13.328,13.3115,13.328,144400.0
2009-12-15 12:30:00,16.18,16.19,16.18,16.19,87200.0,13.328,13.3362,13.328,13.3362,87200.0
2009-12-15 12:40:00,16.19,16.21,16.19,16.2,99600.0,13.3362,13.3527,13.3362,13.3444,99600.0
2009-12-15 12:50:00,16.2,16.21,16.19,16.21,84400.0,13.3444,13.3527,13.3362,13.3527,84400.0
2009-12-15 13:00:00,16.21,16.21,16.19,16.19,121600.0,13.3527,13.3527,13.3362,13.3362,121600.0
2009-12-15 13:10:00,16.19,16.21,16.16,16.18,136800.0,13.3362,13.3527,13.3115,13.328,136800.0
2009-12-15 13:20:00,16.18,16.18,16.16,16.17,110000.0,13.328,13.328,13.3115,13.3197,110000.0
2009-12-15 13:30:00,16.17,16.17,16.14,16.16,128000.0,13.3197,13.3197,13.295,13.3115,128000.0
2009-12-15 13:40:00,16.16,16.19,16.16,16.19,105200.0,13.3115,13.3362,13.3115,13.3362,105200.0
2009-12-15 13:50:00,16.19,16.2,16.18,16.18,83600.0,13.3362,13.3444,13.328,13.328,83600.0
2009-12-15 14:00:00,16.18,16.2,16.17,16.18,191200.0,13.328,13.3444,13.3197,13.328,191200.0
2009-12-15 14:10:00,16.18,16.18,16.15,16.16,154800.0,13.328,13.328,13.3033,13.3115,154800.0
2009-12-15 14:20:00,16.15,16.17,16.15,16.16,118000.0,13.3033,13.3197,13.3033,13.3115,118000.0
2009-12-15 14:30:00,16.16,16.18,16.15,16.17,131600.0,13.3115,13.328,13.3033,13.3197,131600.0
2009-12-15 14:40:00,16.17,16.18,16.17,16.18,112400.0,13.3197,13.328,13.3197,13.328,112400.0
2009-12-15 14:50:00,16.18,16.18,16.16,16.18,152800.0,13.328,13.328,13.3115,13.328,152800.0
2009-12-15 15:00:00,16.18,16.19,16.17,16.19,176400.0,13.328,13.3362,13.3197,13.3362,176400.0
2009-12-15 15:10:00,16.19,16.2,16.18,16.19,154400.0,13.3362,13.3444,13.328,13.3362,154400.0
2009-12-15 15:20:00,16.19,16.19,16.15,16.17,272800.0,13.3362,13.3362,13.3033,13.3197,272800.0
2009-12-15 15:30:00,16.17,16.17,16.09,16.11,511200.0,13.3197,13.3197,13.2538,13.2703,511200.0
2009-12-15 15:40:00,16.11,16.11,16.05,16.07,723200.0,13.2703,13.2703,13.2209,13.2374,723200.0
2009-12-15 15:50:00,16.08,16.09,16.07,16.09,1053600.0,13.2456,13.2538,13.2374,13.2538,1053600.0
2009-12-16 09:30:00,16.17,16.17,16.03,16.08,305600.0,13.3197,13.3197,13.2044,13.2456,305600.0
2009-12-16 09:40:00,16.07,16.11,16.05,16.11,281600.0,13.2374,13.2703,13.2209,13.2703,281600.0
2009-12-16 09:50:00,16.11,16.15,16.08,16.08,129200.0,13.2703,13.3033,13.2456,13.2456,129200.0
2009-12-16 10:00:00,16.08,16.09,16.02,16.02,306000.0,13.2456,13.2538,13.1962,13.1962,306000.0
2009-12-16 10:10:00,16.03,16.07,15.99,16.01,152400.0,13.2044,13.2374,13.1715,13.1879,152400.0
2009-12-16 10:20:00,16.02,16.03,15.97,15.99,172000.0,13.1962,13.2044,13.155,13.1715,172000.0
2009-12-16 10:30:00,15.99,16.04,15.99,16.01,204800.0,13.1715,13.2126,13.1715,13.1879,204800.0
2009-12-16 10:40:00,16.01,16.02,15.91,15.91,314800.0,13.1879,13.1962,13.1056,13.1056,314800.0
2009-12-16 10:50:00,15.91,15.97,15.91,15.94,196400.0,13.1056,13.155,13.1056,13.1303,196400.0
2009-12-16 11:00:00,15.94,15.97,15.93,15.97,124400.0,13.1303,13.155,13.122,13.155,124400.0
2009-12-16 11:10:00,15.97,15.98,15.96,15.97,90000.0,13.155,13.1632,13.1467,13.155,90000.0
2009-12-16 11:20:00,15.97,16.0,15.97,15.99,145600.0,13.155,13.1797,13.155,13.1715,145600.0
2009-12-16 11:30:00,15.99,16.01,15.99,16.01,72800.0,13.1715,13.1879,13.1715,13.1879,72800.0
2009-12-16 11:40:00,16.01,16.02,15.99,15.99,75200.0,13.1879,13.1962,13.1715,13.1715,75200.0
2009-12-16 11:50:00,15.99,16.02,15.99,16.02,78800.0,13.1715,13.1962,13.1715,13.1962,78800.0
2009-12-16 12:00:00,16.02,16.06,16.02,16.06,91600.0,13.1962,13.2291,13.1962,13.2291,91600.0
2009-12-16 12:10:00,16.06,16.06,16.05,16.06,62000.0,13.2291,13.2291,13.2209,13.2291,62000.0
2009-12-16 12:20:00,16.06,16.06,16.05,16.05,98000.0,13.2291,13.2291,13.2209,13.2209,98000.0
2009-12-16 12:30:00,16.05,16.06,16.04,16.04,130000.0,13.2209,13.2291,13.2126,13.2126,130000.0
2009-12-16 12:40:00,16.04,16.06,16.03,16.06,126400.0,13.2126,13.2291,13.2044,13.2291,126400.0
2009-12-16 12:50:00,16.06,16.1,16.06,16.09,123600.0,13.2291,13.2621,13.2291,13.2538,123600.0
2009-12-16 13:00:00,16.09,16.11,16.09,16.11,81200.0,13.2538,13.2703,13.2538,13.2703,81200.0
2009-12-16 13:10:00,16.11,16.12,16.11,16.11,62000.0,13.2703,13.2785,13.2703,13.2703,62000.0
2009-12-16 13:20:00,16.11,16.13,16.11,16.12,71200.0,13.2703,13.2868,13.2703,13.2785,71200.0
2009-12-16 13:30:00,16.12,16.12,16.06,16.07,121600.0,13.2785,13.2785,13.2291,13.2374,121600.0
2009-12-16 13:40:00,16.07,16.07,16.0,16.05,350800.0,13.2374,13.2374,13.1797,13.2209,350800.0
2009-12-16 13:50:00,16.05,16.07,16.04,16.06,105600.0,13.2209,13.2374,13.2126,13.2291,105600.0
2009-12-16 14:00:00,16.06,16.06,16.01,16.02,80000.0,13.2291,13.2291,13.1879,13.1962,80000.0
2009-12-16 14:10:00,16.02,16.08,16.01,16.08,139200.0,13.1962,13.2456,13.1879,13.2456,139200.0
2009-12-16 14:20:00,16.07,16.09,16.04,16.08,130000.0,13.2374,13.2538,13.2126,13.2456,130000.0
2009-12-16 14:30:00,16.08,16.09,16.07,16.09,104400.0,13.2456,13.2538,13.2374,13.2538,104400.0
2009-12-16 14:40:00,16.09,16.1,16.05,16.06,94800.0,13.2538,13.2621,13.2209,13.2291,94800.0
2009-12-16 14:50:00,16.05,16.06,15.98,15.98,188800.0,13.2209,13.2291,13.1632,13.1632,188800.0
2009-12-16 15:00:00,15.98,16.04,15.96,16.04,200400.0,13.1632,13.2126,13.1467,13.2126,200400.0
2009-12-16 15:10:00,16.04,16.07,16.03,16.07,136800.0,13.2126,13.2374,13.2044,13.2374,136800.0
2009-12-16 15:20:00,16.07,16.08,16.0,16.0,137600.0,13.2374,13.2456,13.1797,13.1797,137600.0
2009-12-16 15:30:00,16.0,16.04,16.0,16.0,262400.0,13.1797,13.2126,13.1797,13.1797,262400.0
2009-12-16 15:40:00,16.0,16.05,16.0,16.04,261600.0,13.1797,13.2209,13.1797,13.2126,261600.0
2009-12-16 15:50:00,16.05,16.05,16.01,16.03,526000.0,13.2209,13.2209,13.1879,13.2044,526000.0
2009-12-17 09:30:00,15.89,16.01,15.85,15.99,505600.0,13.0891,13.1879,13.0561,13.1715,505600.0
2009-12-17 09:40:00,15.98,15.98,15.83,15.87,332000.0,13.1632,13.1632,13.0397,13.0726,332000.0
2009-12-17 09:50:00,15.87,15.89,15.81,15.84,214000.0,13.0726,13.0891,13.0232,13.0479,214000.0
2009-12-17 10:00:00,15.84,15.91,15.84,15.9,168800.0,13.0479,13.1056,13.0479,13.0973,168800.0
2009-12-17 10:10:00,15.91,15.91,15.85,15.88,380000.0,13.1056,13.1056,13.0561,13.0808,380000.0
2009-12-17 10:20:00,15.88,15.88,15.81,15.86,304400.0,13.0808,13.0808,13.0232,13.0644,304400.0
2009-12-17 10:30:00,15.85,15.87,15.82,15.83,191600.0,13.0561,13.0726,13.0314,13.0397,191600.0
2009-12-17 10:40:00,15.83,15.91,15.82,15.89,240400.0,13.0397,13.1056,13.0314,13.0891,240400.0
2009-12-17 10:50:00,15.88,15.89,15.85,15.88,126800.0,13.0808,13.0891,13.0561,13.0808,126800.0
2009-12-17 11:00:00,15.88,15.89,15.84,15.86,138800.0,13.0808,13.0891,13.0479,13.0644,138800.0
2009-12-17 11:10:00,15.86,15.87,15.82,15.86,262400.0,13.0644,13.0726,13.0314,13.0644,262400.0
2009-12-17 11:20:00,15.86,15.88,15.84,15.88,164400.0,13.0644,13.0808,13.0479,13.0808,164400.0
2009-12-17 11:30:00,15.88,15.9,15.86,15.88,246000.0,13.0808,13.0973,13.0644,13.0808,246000.0
2009-12-17 11:40:00,15.88,15.88,15.85,15.87,207600.0,13.0808,13.0808,13.0561,13.0726,207600.0
2009-12-17 11:50:00,15.87,15.88,15.86,15.88,157600.0,13.0726,13.0808,13.0644,13.0808,157600.0
2009-12-17 12:00:00,15.88,15.88,15.84,15.86,100800.0,13.0808,13.0808,13.0479,13.0644,100800.0
2009-12-17 12:10:00,15.86,15.88,15.85,15.85,152400.0,13.0644,13.0808,13.0561,13.0561,152400.0
2009-12-17 12:20:00,15.85,15.85,15.84,15.85,78800.0,13.0561,13.0561,13.0479,13.0561,78800.0
2009-12-17 12:30:00,15.85,15.85,15.83,15.84,132400.0,13.0561,13.0561,13.0397,13.0479,132400.0
2009-12-17 12:40:00,15.84,15.86,15.77,15.78,226000.0,13.0479,13.0644,12.9902,12.9985,226000.0
2009-12-17 12:50:00,15.78,15.81,15.78,15.81,184800.0,12.9985,13.0232,12.9985,13.0232,184800.0
2009-12-17 13:00:00,15.81,15.84,15.79,15.81,148000.0,13.0232,13.0479,13.0067,13.0232,148000.0
2009-12-17 13:10:00,15.81,15.83,15.81,15.81,162800.0,13.0232,13.0397,13.0232,13.0232,162800.0
2009-12-17 13:20:00,15.81,15.81,15.78,15.78,169600.0,13.0232,13.0232,12.9985,12.9985,169600.0
2009-12-17 13:30:00,15.78,15.8,15.78,15.79,163200.0,12.9985,13.015,12.9985,13.0067,163200.0
2009-12-17 13:40:00,15.79,15.84,15.79,15.82,120400.0,13.0067,13.0479,13.0067,13.0314,120400.0
2009-12-17 13:50:00,15.82,15.86,15.82,15.86,145200.0,13.0314,13.0644,13.0314,13.0644,145200.0
2009-12-17 14:00:00,15.86,15.87,15.85,15.87,90800.0,13.0644,13.0726,13.0561,13.0726,90800.0
2009-12-17 14:10:00,15.87,15.89,15.86,15.88,146400.0,13.0726,13.0891,13.0644,13.0808,146400.0
2009-12-17 14:20:00,15.88,15.9,15.86,15.87,217200.0,13.0808,13.0973,13.0644,13.0726,217200.0
2009-12-17 14:30:00,15.86,15.92,15.85,15.92,122400.0,13.0644,13.1138,13.0561,13.1138,122400.0
2009-12-17 14:40:00,15.92,15.92,15.88,15.88,124800.0,13.1138,13.1138,13.0808,13.0808,124800.0
2009-12-17 14:50:00,15.88,15.9,15.88,15.9,140400.0,13.0808,13.0973,13.0808,13.0973,140400.0
2009-12-17 15:00:00,15.89,15.92,15.89,15.9,202400.0,13.0891,13.1138,13.0891,13.0973,202400.0
2009-12-17 15:10:00,15.9,15.91,15.88,15.89,188800.0,13.0973,13.1056,13.0808,13.0891,188800.0
2009-12-17 15:20:00,15.9,15.9,15.88,15.9,214400.0,13.0973,13.0973,13.0808,13.0973,214400.0
2009-12-17 15:30:00,15.9,15.91,15.89,15.9,352000.0,13.0973,13.1056,13.0891,13.0973,352000.0
2009-12-17 15:40:00,15.9,15.92,15.88,15.89,654000.0,13.0973,13.1138,13.0808,13.0891,654000.0
2009-12-17 15:50:00,15.89,15.9,15.8,15.82,1302800.0,13.0891,13.0973,13.015,13.0314,1302800.0
2009-12-18 09:30:00,16.1,16.34,16.01,16.19,3851200.0,13.2621,13.4598,13.1879,13.3362,3851200.0
2009-12-18 09:40:00,16.19,16.23,16.12,16.12,1086400.0,13.3362,13.3692,13.2785,13.2785,1086400.0
2009-12-18 09:50:00,16.12,16.18,16.09,16.18,531600.0,13.2785,13.328,13.2538,13.328,531600.0
2009-12-18 10:00:00,16.18,16.19,16.07,16.09,530000.0,13.328,13.3362,13.2374,13.2538,530000.0
2009-12-18 10:10:00,16.09,16.17,16.03,16.16,505600.0,13.2538,13.3197,13.2044,13.3115,505600.0
2009-12-18 10:20:00,16.16,16.18,16.14,16.15,352400.0,13.3115,13.328,13.295,13.3033,352400.0
2009-12-18 10:30:00,16.15,16.21,16.13,16.21,523600.0,13.3033,13.3527,13.2868,13.3527,523600.0
2009-12-18 10:40:00,16.21,16.22,16.14,16.15,344400.0,13.3527,13.3609,13.295,13.3033,344400.0
2009-12-18 10:50:00,16.14,16.15,16.08,16.09,296400.0,13.295,13.3033,13.2456,13.2538,296400.0
2009-12-18 11:00:00,16.09,16.18,16.09,16.13,326000.0,13.2538,13.328,13.2538,13.2868,326000.0
2009-12-18 11:10:00,16.13,16.17,16.12,16.14,305600.0,13.2868,13.3197,13.2785,13.295,305600.0
2009-12-18 11:20:00,16.13,16.18,16.11,16.17,258400.0,13.2868,13.328,13.2703,13.3197,258400.0
2009-12-18 11:30:00,16.17,16.17,16.13,16.15,227200.0,13.3197,13.3197,13.2868,13.3033,227200.0
2009-12-18 11:40:00,16.15,16.15,16.12,16.14,303600.0,13.3033,13.3033,13.2785,13.295,303600.0
2009-12-18 11:50:00,16.14,16.2,16.14,16.18,434800.0,13.295,13.3444,13.295,13.328,434800.0
2009-12-18 12:00:00,16.18,16.19,16.15,16.15,219200.0,13.328,13.3362,13.3033,13.3033,219200.0
2009-12-18 12:10:00,16.15,16.18,16.14,16.18,187200.0,13.3033,13.328,13.295,13.328,187200.0
2009-12-18 12:20:00,16.18,16.19,16.16,16.17,204000.0,13.328,13.3362,13.3115,13.3197,204000.0
2009-12-18 12:30:00,16.17,16.2,16.17,16.19,158400.0,13.3197,13.3444,13.3197,13.3362,158400.0
2009-12-18 12:40:00,16.19,16.21,16.18,16.2,348400.0,13.3362,13.3527,13.328,13.3444,348400.0
2009-12-18 12:50:00,16.2,16.2,16.17,16.19,158400.0,13.3444,13.3444,13.3197,13.3362,158400.0
2009-12-18 13:00:00,16.19,16.2,16.17,16.18,280400.0,13.3362,13.3444,13.3197,13.328,280400.0
2009-12-18 13:10:00,16.18,16.2,16.16,16.17,193600.0,13.328,13.3444,13.3115,13.3197,193600.0
2009-12-18 13:20:00,16.18,16.25,16.17,16.24,255600.0,13.328,13.3856,13.3197,13.3774,255600.0
2009-12-18 13:30:00,16.24,16.25,16.17,16.17,210800.0,13.3774,13.3856,13.3197,13.3197,210800.0
2009-12-18 13:40:00,16.18,16.21,16.16,16.17,252000.0,13.328,13.3527,13.3115,13.3197,252000.0
2009-12-18 13:50:00,16.17,16.18,16.15,16.15,551200.0,13.3197,13.328,13.3033,13.3033,551200.0
2009-12-18 14:00:00,16.15,16.18,16.13,16.14,231200.0,13.3033,13.328,13.2868,13.295,231200.0
2009-12-18 14:10:00,16.14,16.15,16.11,16.15,209600.0,13.295,13.3033,13.2703,13.3033,209600.0
2009-12-18 14:20:00,16.14,16.15,16.13,16.14,125200.0,13.295,13.3033,13.2868,13.295,125200.0
2009-12-18 14:30:00,16.13,16.13,16.11,16.12,172000.0,13.2868,13.2868,13.2703,13.2785,172000.0
2009-12-18 14:40:00,16.11,16.17,16.11,16.16,228800.0,13.2703,13.3197,13.2703,13.3115,228800.0
2009-12-18 14:50:00,16.17,16.18,16.15,16.18,152400.0,13.3197,13.328,13.3033,13.328,152400.0
2009-12-18 15:00:00,16.18,16.18,16.15,16.15,266800.0,13.328,13.328,13.3033,13.3033,266800.0
2009-12-18 15:10:00,16.15,16.15,16.12,16.14,334800.0,13.3033,13.3033,13.2785,13.295,334800.0
2009-12-18 15:20:00,16.13,16.13,16.08,16.09,431600.0,13.2868,13.2868,13.2456,13.2538,431600.0
2009-12-18 15:30:00,16.09,16.1,16.07,16.08,472800.0,13.2538,13.2621,13.2374,13.2456,472800.0
2009-12-18 15:40:00,16.08,16.11,16.05,16.1,676000.0,13.2456,13.2703,13.2209,13.2621,676000.0
2009-12-18 15:50:00,16.11,16.11,16.08,16.11,1139200.0,13.2703,13.2703,13.2456,13.2703,1139200.0
2009-12-21 09:30:00,16.13,16.24,16.12,16.19,418800.0,13.2868,13.3774,13.2785,13.3362,418800.0
2009-12-21 09:40:00,16.19,16.2,16.11,16.13,285200.0,13.3362,13.3444,13.2703,13.2868,285200.0
2009-12-21 09:50:00,16.14,16.17,16.12,16.16,198400.0,13.295,13.3197,13.2785,13.3115,198400.0
2009-12-21 10:00:00,16.16,16.27,16.16,16.25,297200.0,13.3115,13.4021,13.3115,13.3856,297200.0
2009-12-21 10:10:00,16.26,16.28,16.21,16.28,234000.0,13.3939,13.4103,13.3527,13.4103,234000.0
2009-12-21 10:20:00,16.28,16.32,16.28,16.28,169200.0,13.4103,13.4433,13.4103,13.4103,169200.0
2009-12-21 10:30:00,16.28,16.3,16.27,16.28,114400.0,13.4103,13.4268,13.4021,13.4103,114400.0
2009-12-21 10:40:00,16.29,16.29,16.24,16.24,157200.0,13.4186,13.4186,13.3774,13.3774,157200.0
2009-12-21 10:50:00,16.24,16.25,16.22,16.23,91600.0,13.3774,13.3856,13.3609,13.3692,91600.0
2009-12-21 11:00:00,16.23,16.23,16.18,16.19,168400.0,13.3692,13.3692,13.328,13.3362,168400.0
2009-12-21 11:10:00,16.19,16.24,16.18,16.23,121200.0,13.3362,13.3774,13.328,13.3692,121200.0
2009-12-21 11:20:00,16.23,16.25,16.21,16.23,153600.0,13.3692,13.3856,13.3527,13.3692,153600.0
2009-12-21 11:30:00,16.23,16.26,16.22,16.25,207600.0,13.3692,13.3939,13.3609,13.3856,207600.0
2009-12-21 11:40:00,16.26,16.26,16.25,16.25,135200.0,13.3939,13.3939,13.3856,13.3856,135200.0
2009-12-21 11:50:00,16.25,16.25,16.23,16.23,94400.0,13.3856,13.3856,13.3692,13.3692,94400.0
2009-12-21 12:00:00,16.23,16.26,16.23,16.24,122400.0,13.3692,13.3939,13.3692,13.3774,122400.0
2009-12-21 12:10:00,16.24,16.24,16.22,16.23,83200.0,13.3774,13.3774,13.3609,13.3692,83200.0
2009-12-21 12:20:00,16.23,16.24,16.2,16.2,116800.0,13.3692,13.3774,13.3444,13.3444,116800.0
2009-12-21 12:30:00,16.2,16.21,16.19,16.2,110800.0,13.3444,13.3527,13.3362,13.3444,110800.0
2009-12-21 12:40:00,16.2,16.2,16.16,16.16,135200.0,13.3444,13.3444,13.3115,13.3115,135200.0
2009-12-21 12:50:00,16.16,16.19,16.15,16.19,93600.0,13.3115,13.3362,13.3033,13.3362,93600.0
2009-12-21 13:00:00,16.19,16.2,16.17,16.19,113600.0,13.3362,13.3444,13.3197,13.3362,113600.0
2009-12-21 13:10:00,16.19,16.21,16.19,16.2,78800.0,13.3362,13.3527,13.3362,13.3444,78800.0
2009-12-21 13:20:00,16.2,16.22,16.19,16.21,85200.0,13.3444,13.3609,13.3362,13.3527,85200.0
2009-12-21 13:30:00,16.21,16.21,16.18,16.18,92000.0,13.3527,13.3527,13.328,13.328,92000.0
2009-12-21 13:40:00,16.18,16.2,16.16,16.19,111200.0,13.328,13.3444,13.3115,13.3362,111200.0
2009-12-21 13:50:00,16.19,16.22,16.19,16.22,68000.0,13.3362,13.3609,13.3362,13.3609,68000.0
2009-12-21 14:00:00,16.22,16.22,16.21,16.22,130000.0,13.3609,13.3609,13.3527,13.3609,130000.0
2009-12-21 14:10:00,16.22,16.24,16.21,16.21,120800.0,13.3609,13.3774,13.3527,13.3527,120800.0
2009-12-21 14:20:00,16.21,16.22,16.2,16.22,96800.0,13.3527,13.3609,13.3444,13.3609,96800.0
2009-12-21 14:30:00,16.22,16.23,16.2,16.2,102000.0,13.3609,13.3692,13.3444,13.3444,102000.0
2009-12-21 14:40:00,16.2,16.25,16.2,16.23,142800.0,13.3444,13.3856,13.3444,13.3692,142800.0
2009-12-21 14:50:00,16.23,16.23,16.21,16.23,153200.0,13.3692,13.3692,13.3527,13.3692,153200.0
2009-12-21 15:00:00,16.23,16.24,16.23,16.23,208000.0,13.3692,13.3774,13.3692,13.3692,208000.0
2009-12-21 15:10:00,16.23,16.23,16.2,16.22,204000.0,13.3692,13.3692,13.3444,13.3609,204000.0
2009-12-21 15:20:00,16.22,16.23,16.2,16.23,333600.0,13.3609,13.3692,13.3444,13.3692,333600.0
2009-12-21 15:30:00,16.23,16.24,16.22,16.23,224800.0,13.3692,13.3774,13.3609,13.3692,224800.0
2009-12-21 15:40:00,16.23,16.24,16.22,16.23,445200.0,13.3692,13.3774,13.3609,13.3692,445200.0
2009-12-21 15:50:00,16.23,16.24,16.21,16.23,475200.0,13.3692,13.3774,13.3527,13.3692,475200.0
2009-12-22 09:30:00,16.22,16.22,16.05,16.08,344400.0,13.3609,13.3609,13.2209,13.2456,344400.0
2009-12-22 09:40:00,16.09,16.21,16.09,16.17,108800.0,13.2538,13.3527,13.2538,13.3197,108800.0
2009-12-22 09:50:00,16.18,16.2,16.13,16.13,188000.0,13.328,13.3444,13.2868,13.2868,188000.0
2009-12-22 10:00:00,16.14,16.2,16.14,16.18,132000.0,13.295,13.3444,13.295,13.328,132000.0
2009-12-22 10:10:00,16.19,16.2,16.18,16.19,85200.0,13.3362,13.3444,13.328,13.3362,85200.0
2009-12-22 10:20:00,16.19,16.24,16.19,16.22,311600.0,13.3362,13.3774,13.3362,13.3609,311600.0
2009-12-22 10:30:00,16.21,16.22,16.18,16.2,109200.0,13.3527,13.3609,13.328,13.3444,109200.0
2009-12-22 10:40:00,16.2,16.2,16.18,16.19,122000.0,13.3444,13.3444,13.328,13.3362,122000.0
2009-12-22 10:50:00,16.19,16.2,16.15,16.15,229200.0,13.3362,13.3444,13.3033,13.3033,229200.0
2009-12-22 11:00:00,16.15,16.17,16.1,16.1,398800.0,13.3033,13.3197,13.2621,13.2621,398800.0
2009-12-22 11:10:00,16.1,16.14,16.1,16.13,146800.0,13.2621,13.295,13.2621,13.2868,146800.0
2009-12-22 11:20:00,16.13,16.19,16.13,16.19,360800.0,13.2868,13.3362,13.2868,13.3362,360800.0
2009-12-22 11:30:00,16.18,16.2,16.18,16.19,141600.0,13.328,13.3444,13.328,13.3362,141600.0
2009-12-22 11:40:00,16.19,16.22,16.19,16.22,106400.0,13.3362,13.3609,13.3362,13.3609,106400.0
2009-12-22 11:50:00,16.22,16.24,16.22,16.24,202000.0,13.3609,13.3774,13.3609,13.3774,202000.0
2009-12-22 12:00:00,16.24,16.25,16.23,16.25,104000.0,13.3774,13.3856,13.3692,13.3856,104000.0
2009-12-22 12:10:00,16.25,16.26,16.25,16.25,187200.0,13.3856,13.3939,13.3856,13.3856,187200.0
2009-12-22 12:20:00,16.25,16.26,16.25,16.25,72800.0,13.3856,13.3939,13.3856,13.3856,72800.0
2009-12-22 12:30:00,16.25,16.28,16.25,16.26,73600.0,13.3856,13.4103,13.3856,13.3939,73600.0
2009-12-22 12:40:00,16.26,16.28,16.25,16.27,82800.0,13.3939,13.4103,13.3856,13.4021,82800.0
2009-12-22 12:50:00,16.27,16.28,16.25,16.25,108400.0,13.4021,13.4103,13.3856,13.3856,108400.0
2009-12-22 13:00:00,16.25,16.28,16.24,16.26,93600.0,13.3856,13.4103,13.3774,13.3939,93600.0
2009-12-22 13:10:00,16.26,16.28,16.25,16.25,165600.0,13.3939,13.4103,13.3856,13.3856,165600.0
2009-12-22 13:20:00,16.25,16.25,16.23,16.24,70800.0,13.3856,13.3856,13.3692,13.3774,70800.0
2009-12-22 13:30:00,16.24,16.27,16.24,16.25,136800.0,13.3774,13.4021,13.3774,13.3856,136800.0
2009-12-22 13:40:00,16.25,16.26,16.23,16.26,198800.0,13.3856,13.3939,13.3692,13.3939,198800.0
2009-12-22 13:50:00,16.26,16.28,16.25,16.26,79600.0,13.3939,13.4103,13.3856,13.3939,79600.0
2009-12-22 14:00:00,16.26,16.27,16.25,16.27,72000.0,13.3939,13.4021,13.3856,13.4021,72000.0
2009-12-22 14:10:00,16.27,16.27,16.25,16.27,113600.0,13.4021,13.4021,13.3856,13.4021,113600.0
2009-12-22 14:20:00,16.27,16.28,16.26,16.28,133600.0,13.4021,13.4103,13.3939,13.4103,133600.0
2009-12-22 14:30:00,16.28,16.3,16.28,16.3,149600.0,13.4103,13.4268,13.4103,13.4268,149600.0
2009-12-22 14:40:00,16.3,16.31,16.29,16.3,145600.0,13.4268,13.4351,13.4186,13.4268,145600.0
2009-12-22 14:50:00,16.3,16.32,16.3,16.31,137600.0,13.4268,13.4433,13.4268,13.4351,137600.0
2009-12-22 15:00:00,16.31,16.31,16.3,16.3,269600.0,13.4351,13.4351,13.4268,13.4268,269600.0
2009-12-22 15:10:00,16.3,16.33,16.3,16.32,248000.0,13.4268,13.4515,13.4268,13.4433,248000.0
2009-12-22 15:20:00,16.32,16.32,16.28,16.29,281200.0,13.4433,13.4433,13.4103,13.4186,281200.0
2009-12-22 15:30:00,16.29,16.3,16.27,16.3,357600.0,13.4186,13.4268,13.4021,13.4268,357600.0
2009-12-22 15:40:00,16.3,16.3,16.25,16.26,430800.0,13.4268,13.4268,13.3856,13.3939,430800.0
2009-12-22 15:50:00,16.26,16.29,16.26,16.28,520400.0,13.3939,13.4186,13.3939,13.4103,520400.0
2009-12-23 09:30:00,16.27,16.36,16.27,16.35,182800.0,13.4021,13.4762,13.4021,13.468,182800.0
2009-12-23 09:40:00,16.35,16.36,16.27,16.31,78400.0,13.468,13.4762,13.4021,13.4351,78400.0
2009-12-23 09:50:00,16.31,16.36,16.31,16.34,96400.0,13.4351,13.4762,13.4351,13.4598,96400.0
2009-12-23 10:00:00,16.34,16.34,16.25,16.25,124400.0,13.4598,13.4598,13.3856,13.3856,124400.0
2009-12-23 10:10:00,16.25,16.33,16.25,16.31,423200.0,13.3856,13.4515,13.3856,13.4351,423200.0
2009-12-23 10:20:00,16.3,16.3,16.23,16.23,138000.0,13.4268,13.4268,13.3692,13.3692,138000.0
2009-12-23 10:30:00,16.23,16.25,16.22,16.24,96000.0,13.3692,13.3856,13.3609,13.3774,96000.0
2009-12-23 10:40:00,16.24,16.26,16.24,16.25,47200.0,13.3774,13.3939,13.3774,13.3856,47200.0
2009-12-23 10:50:00,16.25,16.26,16.23,16.25,117200.0,13.3856,13.3939,13.3692,13.3856,117200.0
2009-12-23 11:00:00,16.25,16.26,16.23,16.25,112400.0,13.3856,13.3939,13.3692,13.3856,112400.0
2009-12-23 11:10:00,16.25,16.28,16.25,16.28,104000.0,13.3856,13.4103,13.3856,13.4103,104000.0
2009-12-23 11:20:00,16.28,16.29,16.24,16.25,199200.0,13.4103,13.4186,13.3774,13.3856,199200.0
2009-12-23 11:30:00,16.25,16.25,16.23,16.23,106800.0,13.3856,13.3856,13.3692,13.3692,106800.0
2009-12-23 11:40:00,16.23,16.26,16.23,16.25,96000.0,13.3692,13.3939,13.3692,13.3856,96000.0
2009-12-23 11:50:00,16.25,16.28,16.24,16.28,113200.0,13.3856,13.4103,13.3774,13.4103,113200.0
2009-12-23 12:00:00,16.28,16.28,16.25,16.25,57200.0,13.4103,13.4103,13.3856,13.3856,57200.0
2009-12-23 12:10:00,16.25,16.28,16.25,16.25,148800.0,13.3856,13.4103,13.3856,13.3856,148800.0
2009-12-23 12:20:00,16.25,16.25,16.25,16.25,166800.0,13.3856,13.3856,13.3856,13.3856,166800.0
2009-12-23 12:30:00,16.26,16.28,16.26,16.27,78000.0,13.3939,13.4103,13.3939,13.4021,78000.0
2009-12-23 12:40:00,16.27,16.3,16.27,16.29,107600.0,13.4021,13.4268,13.4021,13.4186,107600.0
2009-12-23 12:50:00,16.3,16.32,16.29,16.3,140000.0,13.4268,13.4433,13.4186,13.4268,140000.0
2009-12-23 13:00:00,16.3,16.33,16.3,16.31,130400.0,13.4268,13.4515,13.4268,13.4351,130400.0
2009-12-23 13:10:00,16.31,16.33,16.31,16.33,81600.0,13.4351,13.4515,13.4351,13.4515,81600.0
2009-12-23 13:20:00,16.33,16.35,16.32,16.32,154800.0,13.4515,13.468,13.4433,13.4433,154800.0
2009-12-23 13:30:00,16.33,16.34,16.32,16.33,156800.0,13.4515,13.4598,13.4433,13.4515,156800.0
2009-12-23 13:40:00,16.33,16.35,16.32,16.34,91200.0,13.4515,13.468,13.4433,13.4598,91200.0
2009-12-23 13:50:00,16.34,16.34,16.31,16.34,98400.0,13.4598,13.4598,13.4351,13.4598,98400.0
2009-12-23 14:00:00,16.34,16.36,16.33,16.33,98400.0,13.4598,13.4762,13.4515,13.4515,98400.0
2009-12-23 14:10:00,16.33,16.36,16.32,16.35,80400.0,13.4515,13.4762,13.4433,13.468,80400.0
2009-12-23 14:20:00,16.35,16.36,16.33,16.33,71200.0,13.468,13.4762,13.4515,13.4515,71200.0
2009-12-23 14:30:00,16.33,16.33,16.3,16.33,243200.0,13.4515,13.4515,13.4268,13.4515,243200.0
2009-12-23 14:40:00,16.33,16.36,16.32,16.35,116400.0,13.4515,13.4762,13.4433,13.468,116400.0
2009-12-23 14:50:00,16.35,16.36,16.33,16.35,103600.0,13.468,13.4762,13.4515,13.468,103600.0
2009-12-23 15:00:00,16.36,16.36,16.33,16.33,132800.0,13.4762,13.4762,13.4515,13.4515,132800.0
2009-12-23 15:10:00,16.34,16.36,16.33,16.35,152000.0,13.4598,13.4762,13.4515,13.468,152000.0
2009-12-23 15:20:00,16.35,16.36,16.34,16.35,179600.0,13.468,13.4762,13.4598,13.468,179600.0
2009-12-23 15:30:00,16.35,16.36,16.34,16.36,264800.0,13.468,13.4762,13.4598,13.4762,264800.0
2009-12-23 15:40:00,16.35,16.36,16.34,16.34,308000.0,13.468,13.4762,13.4598,13.4598,308000.0
2009-12-23 15:50:00,16.34,16.38,16.34,16.37,653200.0,13.4598,13.4927,13.4598,13.4845,653200.0
2009-12-24 09:30:00,16.36,16.36,16.25,16.28,146400.0,13.4762,13.4762,13.3856,13.4103,146400.0
2009-12-24 09:40:00,16.3,16.35,16.28,16.35,104800.0,13.4268,13.468,13.4103,13.468,104800.0
2009-12-24 09:50:00,16.35,16.36,16.3,16.3,160000.0,13.468,13.4762,13.4268,13.4268,160000.0
2009-12-24 10:00:00,16.31,16.36,16.3,16.35,100400.0,13.4351,13.4762,13.4268,13.468,100400.0
2009-12-24 10:10:00,16.35,16.36,16.33,16.35,82000.0,13.468,13.4762,13.4515,13.468,82000.0
2009-12-24 10:20:00,16.35,16.35,16.3,16.33,134000.0,13.468,13.468,13.4268,13.4515,134000.0
2009-12-24 10:30:00,16.34,16.34,16.31,16.31,87200.0,13.4598,13.4598,13.4351,13.4351,87200.0
2009-12-24 10:40:00,16.3,16.33,16.3,16.33,78400.0,13.4268,13.4515,13.4268,13.4515,78400.0
2009-12-24 10:50:00,16.33,16.35,16.31,16.35,64800.0,13.4515,13.468,13.4351,13.468,64800.0
2009-12-24 11:00:00,16.36,16.36,16.31,16.32,72800.0,13.4762,13.4762,13.4351,13.4433,72800.0
2009-12-24 11:10:00,16.32,16.36,16.32,16.36,90000.0,13.4433,13.4762,13.4433,13.4762,90000.0
2009-12-24 11:20:00,16.36,16.36,16.34,16.36,84400.0,13.4762,13.4762,13.4598,13.4762,84400.0
2009-12-24 11:30:00,16.36,16.36,16.33,16.34,73600.0,13.4762,13.4762,13.4515,13.4598,73600.0
2009-12-24 11:40:00,16.34,16.36,16.34,16.36,57200.0,13.4598,13.4762,13.4598,13.4762,57200.0
2009-12-24 11:50:00,16.36,16.37,16.36,16.37,51600.0,13.4762,13.4845,13.4762,13.4845,51600.0
2009-12-24 12:00:00,16.37,16.37,16.35,16.35,69600.0,13.4845,13.4845,13.468,13.468,69600.0
2009-12-24 12:10:00,16.35,16.38,16.35,16.38,74800.0,13.468,13.4927,13.468,13.4927,74800.0
2009-12-24 12:20:00,16.37,16.37,16.35,16.36,65200.0,13.4845,13.4845,13.468,13.4762,65200.0
2009-12-24 12:30:00,16.37,16.38,16.36,16.38,121200.0,13.4845,13.4927,13.4762,13.4927,121200.0
2009-12-24 12:40:00,16.38,16.39,16.37,16.38,241200.0,13.4927,13.501,13.4845,13.4927,241200.0
2009-12-24 12:50:00,16.38,16.39,16.37,16.38,204400.0,13.4927,13.501,13.4845,13.4927,204400.0
2009-12-28 09:30:00,16.31,16.34,16.2,16.3,204000.0,13.4351,13.4598,13.3444,13.4268,204000.0
2009-12-28 09:40:00,16.31,16.31,16.26,16.26,91200.0,13.4351,13.4351,13.3939,13.3939,91200.0
2009-12-28 09:50:00,16.26,16.31,16.26,16.28,73200.0,13.3939,13.4351,13.3939,13.4103,73200.0
2009-12-28 10:00:00,16.28,16.33,16.28,16.33,48000.0,13.4103,13.4515,13.4103,13.4515,48000.0
2009-12-28 10:10:00,16.32,16.32,16.29,16.29,100400.0,13.4433,13.4433,13.4186,13.4186,100400.0
2009-12-28 10:20:00,16.29,16.33,16.28,16.32,87600.0,13.4186,13.4515,13.4103,13.4433,87600.0
2009-12-28 10:30:00,16.32,16.33,16.3,16.3,78800.0,13.4433,13.4515,13.4268,13.4268,78800.0
2009-12-28 10:40:00,16.3,16.32,16.3,16.32,60400.0,13.4268,13.4433,13.4268,13.4433,60400.0
2009-12-28 10:50:00,16.32,16.32,16.31,16.32,50800.0,13.4433,13.4433,13.4351,13.4433,50800.0
2009-12-28 11:00:00,16.32,16.32,16.31,16.32,38000.0,13.4433,13.4433,13.4351,13.4433,38000.0
2009-12-28 11:10:00,16.32,16.33,16.31,16.32,84400.0,13.4433,13.4515,13.4351,13.4433,84400.0
2009-12-28 11:20:00,16.32,16.33,16.31,16.32,35600.0,13.4433,13.4515,13.4351,13.4433,35600.0
2009-12-28 11:30:00,16.31,16.34,16.31,16.32,53600.0,13.4351,13.4598,13.4351,13.4433,53600.0
2009-12-28 11:40:00,16.32,16.32,16.3,16.3,28000.0,13.4433,13.4433,13.4268,13.4268,28000.0
2009-12-28 11:50:00,16.31,16.31,16.3,16.31,51600.0,13.4351,13.4351,13.4268,13.4351,51600.0
2009-12-28 12:00:00,16.31,16.31,16.28,16.29,40400.0,13.4351,13.4351,13.4103,13.4186,40400.0
2009-12-28 12:10:00,16.29,16.29,16.26,16.26,68800.0,13.4186,13.4186,13.3939,13.3939,68800.0
2009-12-28 12:20:00,16.26,16.27,16.26,16.26,45200.0,13.3939,13.4021,13.3939,13.3939,45200.0
2009-12-28 12:30:00,16.26,16.29,16.25,16.28,154400.0,13.3939,13.4186,13.3856,13.4103,154400.0
2009-12-28 12:40:00,16.28,16.3,16.27,16.29,134000.0,13.4103,13.4268,13.4021,13.4186,134000.0
2009-12-28 12:50:00,16.29,16.32,16.29,16.32,97200.0,13.4186,13.4433,13.4186,13.4433,97200.0
2009-12-28 13:00:00,16.32,16.33,16.31,16.33,167600.0,13.4433,13.4515,13.4351,13.4515,167600.0
2009-12-28 13:10:00,16.33,16.35,16.32,16.34,110000.0,13.4515,13.468,13.4433,13.4598,110000.0
2009-12-28 13:20:00,16.34,16.36,16.34,16.36,140400.0,13.4598,13.4762,13.4598,13.4762,140400.0
2009-12-28 13:30:00,16.36,16.37,16.35,16.37,394400.0,13.4762,13.4845,13.468,13.4845,394400.0
2009-12-28 13:40:00,16.37,16.38,16.37,16.37,131600.0,13.4845,13.4927,13.4845,13.4845,131600.0
2009-12-28 13:50:00,16.37,16.38,16.37,16.38,139600.0,13.4845,13.4927,13.4845,13.4927,139600.0
2009-12-28 14:00:00,16.38,16.39,16.36,16.38,405600.0,13.4927,13.501,13.4762,13.4927,405600.0
2009-12-28 14:10:00,16.39,16.39,16.34,16.34,135600.0,13.501,13.501,13.4598,13.4598,135600.0
2009-12-28 14:20:00,16.34,16.34,16.31,16.32,199200.0,13.4598,13.4598,13.4351,13.4433,199200.0
2009-12-28 14:30:00,16.32,16.35,16.32,16.32,158000.0,13.4433,13.468,13.4433,13.4433,158000.0
2009-12-28 14:40:00,16.31,16.34,16.31,16.34,66400.0,13.4351,13.4598,13.4351,13.4598,66400.0
2009-12-28 14:50:00,16.34,16.35,16.34,16.34,203600.0,13.4598,13.468,13.4598,13.4598,203600.0
2009-12-28 15:00:00,16.34,16.36,16.34,16.35,84000.0,13.4598,13.4762,13.4598,13.468,84000.0
2009-12-28 15:10:00,16.36,16.36,16.34,16.35,187600.0,13.4762,13.4762,13.4598,13.468,187600.0
2009-12-28 15:20:00,16.35,16.35,16.33,16.34,217600.0,13.468,13.468,13.4515,13.4598,217600.0
2009-12-28 15:30:00,16.34,16.36,16.34,16.34,231200.0,13.4598,13.4762,13.4598,13.4598,231200.0
2009-12-28 15:40:00,16.34,16.36,16.34,16.36,294800.0,13.4598,13.4762,13.4598,13.4762,294800.0
2009-12-28 15:50:00,16.36,16.39,16.36,16.38,292400.0,13.4762,13.501,13.4762,13.4927,292400.0
2009-12-29 09:30:00,16.38,16.38,16.31,16.35,130800.0,13.4927,13.4927,13.4351,13.468,130800.0
2009-12-29 09:40:00,16.35,16.4,16.35,16.4,120800.0,13.468,13.5092,13.468,13.5092,120800.0
2009-12-29 09:50:00,16.4,16.41,16.4,16.41,156000.0,13.5092,13.5174,13.5092,13.5174,156000.0
2009-12-29 10:00:00,16.41,16.44,16.4,16.41,352400.0,13.5174,13.5421,13.5092,13.5174,352400.0
2009-12-29 10:10:00,16.41,16.44,16.41,16.43,122400.0,13.5174,13.5421,13.5174,13.5339,122400.0
2009-12-29 10:20:00,16.43,16.45,16.43,16.45,137600.0,13.5339,13.5504,13.5339,13.5504,137600.0
2009-12-29 10:30:00,16.45,16.47,16.45,16.47,144800.0,13.5504,13.5669,13.5504,13.5669,144800.0
2009-12-29 10:40:00,16.47,16.48,16.47,16.47,129600.0,13.5669,13.5751,13.5669,13.5669,129600.0
2009-12-29 10:50:00,16.47,16.5,16.47,16.49,132800.0,13.5669,13.5916,13.5669,13.5833,132800.0
2009-12-29 11:00:00,16.49,16.52,16.49,16.5,285200.0,13.5833,13.608,13.5833,13.5916,285200.0
2009-12-29 11:10:00,16.5,16.5,16.48,16.5,289600.0,13.5916,13.5916,13.5751,13.5916,289600.0
2009-12-29 11:20:00,16.5,16.52,16.47,16.48,138400.0,13.5916,13.608,13.5669,13.5751,138400.0
2009-12-29 11:30:00,16.48,16.49,16.45,16.46,85200.0,13.5751,13.5833,13.5504,13.5586,85200.0
2009-12-29 11:40:00,16.46,16.49,16.45,16.48,50400.0,13.5586,13.5833,13.5504,13.5751,50400.0
2009-12-29 11:50:00,16.48,16.48,16.46,16.47,106000.0,13.5751,13.5751,13.5586,13.5669,106000.0
2009-12-29 12:00:00,16.47,16.48,16.46,16.46,40000.0,13.5669,13.5751,13.5586,13.5586,40000.0
2009-12-29 12:10:00,16.46,16.48,16.46,16.47,82000.0,13.5586,13.5751,13.5586,13.5669,82000.0
2009-12-29 12:20:00,16.47,16.48,16.46,16.46,86800.0,13.5669,13.5751,13.5586,13.5586,86800.0
2009-12-29 12:30:00,16.46,16.47,16.46,16.47,98000.0,13.5586,13.5669,13.5586,13.5669,98000.0
2009-12-29 12:40:00,16.47,16.51,16.47,16.51,208800.0,13.5669,13.5998,13.5669,13.5998,208800.0
2009-12-29 12:50:00,16.51,16.54,16.51,16.51,286800.0,13.5998,13.6245,13.5998,13.5998,286800.0
2009-12-29 13:00:00,16.5,16.51,16.49,16.49,71200.0,13.5916,13.5998,13.5833,13.5833,71200.0
2009-12-29 13:10:00,16.5,16.5,16.47,16.47,80800.0,13.5916,13.5916,13.5669,13.5669,80800.0
2009-12-29 13:20:00,16.47,16.5,16.46,16.49,129600.0,13.5669,13.5916,13.5586,13.5833,129600.0
2009-12-29 13:30:00,16.49,16.51,16.48,16.5,156800.0,13.5833,13.5998,13.5751,13.5916,156800.0
2009-12-29 13:40:00,16.51,16.53,16.5,16.52,56800.0,13.5998,13.6163,13.5916,13.608,56800.0
2009-12-29 13:50:00,16.52,16.52,16.51,16.52,40800.0,13.608,13.608,13.5998,13.608,40800.0
2009-12-29 14:00:00,16.52,16.55,16.52,16.54,140000.0,13.608,13.6327,13.608,13.6245,140000.0
2009-12-29 14:10:00,16.54,16.55,16.53,16.55,135200.0,13.6245,13.6327,13.6163,13.6327,135200.0
2009-12-29 14:20:00,16.55,16.56,16.55,16.56,202800.0,13.6327,13.641,13.6327,13.641,202800.0
2009-12-29 14:30:00,16.55,16.58,16.55,16.56,338400.0,13.6327,13.6575,13.6327,13.641,338400.0
2009-12-29 14:40:00,16.56,16.58,16.56,16.58,164800.0,13.641,13.6575,13.641,13.6575,164800.0
2009-12-29 14:50:00,16.57,16.58,16.56,16.58,287600.0,13.6492,13.6575,13.641,13.6575,287600.0
2009-12-29 15:00:00,16.58,16.59,16.57,16.58,414000.0,13.6575,13.6657,13.6492,13.6575,414000.0
2009-12-29 15:10:00,16.58,16.6,16.58,16.59,167600.0,13.6575,13.6739,13.6575,13.6657,167600.0
2009-12-29 15:20:00,16.59,16.61,16.57,16.61,335600.0,13.6657,13.6822,13.6492,13.6822,335600.0
2009-12-29 15:30:00,16.61,16.61,16.57,16.58,272800.0,13.6822,13.6822,13.6492,13.6575,272800.0
2009-12-29 15:40:00,16.58,16.58,16.55,16.58,520000.0,13.6575,13.6575,13.6327,13.6575,520000.0
2009-12-29 15:50:00,16.58,16.58,16.55,16.56,714000.0,13.6575,13.6575,13.6327,13.641,714000.0
2009-12-30 09:30:00,16.46,16.5,16.45,16.49,162000.0,13.5586,13.5916,13.5504,13.5833,162000.0
2009-12-30 09:40:00,16.49,16.56,16.43,16.44,142000.0,13.5833,13.641,13.5339,13.5421,142000.0
2009-12-30 09:50:00,16.43,16.46,16.43,16.44,146400.0,13.5339,13.5586,13.5339,13.5421,146400.0
2009-12-30 10:00:00,16.45,16.5,16.44,16.49,106400.0,13.5504,13.5916,13.5421,13.5833,106400.0
2009-12-30 10:10:00,16.49,16.5,16.47,16.49,148400.0,13.5833,13.5916,13.5669,13.5833,148400.0
2009-12-30 10:20:00,16.49,16.52,16.49,16.5,89600.0,13.5833,13.608,13.5833,13.5916,89600.0
2009-12-30 10:30:00,16.5,16.5,16.47,16.47,112800.0,13.5916,13.5916,13.5669,13.5669,112800.0
2009-12-30 10:40:00,16.47,16.49,16.45,16.49,141600.0,13.5669,13.5833,13.5504,13.5833,141600.0
2009-12-30 10:50:00,16.49,16.51,16.49,16.5,66400.0,13.5833,13.5998,13.5833,13.5916,66400.0
2009-12-30 11:00:00,16.5,16.51,16.49,16.5,102000.0,13.5916,13.5998,13.5833,13.5916,102000.0
2009-12-30 11:10:00,16.5,16.51,16.48,16.48,135600.0,13.5916,13.5998,13.5751,13.5751,135600.0
2009-12-30 11:20:00,16.48,16.49,16.48,16.49,132000.0,13.5751,13.5833,13.5751,13.5833,132000.0
2009-12-30 11:30:00,16.49,16.49,16.48,16.49,113200.0,13.5833,13.5833,13.5751,13.5833,113200.0
2009-12-30 11:40:00,16.49,16.5,16.48,16.5,216400.0,13.5833,13.5916,13.5751,13.5916,216400.0
2009-12-30 11:50:00,16.5,16.53,16.49,16.5,281200.0,13.5916,13.6163,13.5833,13.5916,281200.0
2009-12-30 12:00:00,16.5,16.52,16.5,16.5,94400.0,13.5916,13.608,13.5916,13.5916,94400.0
2009-12-30 12:10:00,16.5,16.5,16.49,16.49,147200.0,13.5916,13.5916,13.5833,13.5833,147200.0
2009-12-30 12:20:00,16.5,16.5,16.49,16.5,110800.0,13.5916,13.5916,13.5833,13.5916,110800.0
2009-12-30 12:30:00,16.5,16.5,16.48,16.49,310000.0,13.5916,13.5916,13.5751,13.5833,310000.0
2009-12-30 12:40:00,16.49,16.49,16.48,16.49,273200.0,13.5833,13.5833,13.5751,13.5833,273200.0
2009-12-30 12:50:00,16.48,16.49,16.47,16.49,182400.0,13.5751,13.5833,13.5669,13.5833,182400.0
2009-12-30 13:00:00,16.49,16.49,16.47,16.47,147200.0,13.5833,13.5833,13.5669,13.5669,147200.0
2009-12-30 13:10:00,16.47,16.49,16.46,16.48,113600.0,13.5669,13.5833,13.5586,13.5751,113600.0
2009-12-30 13:20:00,16.48,16.48,16.45,16.46,92800.0,13.5751,13.5751,13.5504,13.5586,92800.0
2009-12-30 13:30:00,16.46,16.47,16.45,16.46,242400.0,13.5586,13.5669,13.5504,13.5586,242400.0
2009-12-30 13:40:00,16.46,16.49,16.46,16.49,149600.0,13.5586,13.5833,13.5586,13.5833,149600.0
2009-12-30 13:50:00,16.49,16.49,16.46,16.47,173200.0,13.5833,13.5833,13.5586,13.5669,173200.0
2009-12-30 14:00:00,16.47,16.47,16.43,16.47,319200.0,13.5669,13.5669,13.5339,13.5669,319200.0
2009-12-30 14:10:00,16.47,16.48,16.46,16.47,71600.0,13.5669,13.5751,13.5586,13.5669,71600.0
2009-12-30 14:20:00,16.47,16.49,16.46,16.47,124800.0,13.5669,13.5833,13.5586,13.5669,124800.0
2009-12-30 14:30:00,16.47,16.48,16.46,16.48,102800.0,13.5669,13.5751,13.5586,13.5751,102800.0
2009-12-30 14:40:00,16.48,16.49,16.46,16.48,251600.0,13.5751,13.5833,13.5586,13.5751,251600.0
2009-12-30 14:50:00,16.48,16.48,16.45,16.46,288800.0,13.5751,13.5751,13.5504,13.5586,288800.0
2009-12-30 15:00:00,16.46,16.48,16.45,16.48,188800.0,13.5586,13.5751,13.5504,13.5751,188800.0
2009-12-30 15:10:00,16.48,16.49,16.47,16.48,136400.0,13.5751,13.5833,13.5669,13.5751,136400.0
2009-12-30 15:20:00,16.48,16.5,16.48,16.5,160400.0,13.5751,13.5916,13.5751,13.5916,160400.0
2009-12-30 15:30:00,16.5,16.52,16.5,16.51,262800.0,13.5916,13.608,13.5916,13.5998,262800.0
2009-12-30 15:40:00,16.51,16.54,16.51,16.54,282800.0,13.5998,13.6245,13.5998,13.6245,282800.0
2009-12-30 15:50:00,16.54,16.55,16.53,16.53,338400.0,13.6245,13.6327,13.6163,13.6163,338400.0
2009-12-31 09:30:00,16.55,16.63,16.55,16.58,194800.0,13.6327,13.6986,13.6327,13.6575,194800.0
2009-12-31 09:40:00,16.59,16.59,16.56,16.58,107200.0,13.6657,13.6657,13.641,13.6575,107200.0
2009-12-31 09:50:00,16.58,16.62,16.57,16.61,148800.0,13.6575,13.6904,13.6492,13.6822,148800.0
2009-12-31 10:00:00,16.61,16.62,16.6,16.62,98000.0,13.6822,13.6904,13.6739,13.6904,98000.0
2009-12-31 10:10:00,16.62,16.62,16.6,16.6,97200.0,13.6904,13.6904,13.6739,13.6739,97200.0
2009-12-31 10:20:00,16.61,16.62,16.6,16.61,65200.0,13.6822,13.6904,13.6739,13.6822,65200.0
2009-12-31 10:30:00,16.61,16.62,16.61,16.61,171600.0,13.6822,13.6904,13.6822,13.6822,171600.0
2009-12-31 10:40:00,16.61,16.64,16.61,16.63,236400.0,13.6822,13.7069,13.6822,13.6986,236400.0
2009-12-31 10:50:00,16.63,16.65,16.61,16.61,186400.0,13.6986,13.7151,13.6822,13.6822,186400.0
2009-12-31 11:00:00,16.62,16.63,16.59,16.59,127200.0,13.6904,13.6986,13.6657,13.6657,127200.0
2009-12-31 11:10:00,16.59,16.6,16.58,16.58,136400.0,13.6657,13.6739,13.6575,13.6575,136400.0
2009-12-31 11:20:00,16.58,16.6,16.58,16.6,95200.0,13.6575,13.6739,13.6575,13.6739,95200.0
2009-12-31 11:30:00,16.6,16.6,16.58,16.59,111600.0,13.6739,13.6739,13.6575,13.6657,111600.0
2009-12-31 11:40:00,16.59,16.61,16.59,16.61,50000.0,13.6657,13.6822,13.6657,13.6822,50000.0
2009-12-31 11:50:00,16.61,16.61,16.58,16.58,76800.0,13.6822,13.6822,13.6575,13.6575,76800.0
2009-12-31 12:00:00,16.58,16.61,16.58,16.6,102400.0,13.6575,13.6822,13.6575,13.6739,102400.0
2009-12-31 12:10:00,16.6,16.61,16.59,16.6,75600.0,13.6739,13.6822,13.6657,13.6739,75600.0
2009-12-31 12:20:00,16.6,16.61,16.59,16.6,82000.0,13.6739,13.6822,13.6657,13.6739,82000.0
2009-12-31 12:30:00,16.6,16.6,16.59,16.6,47200.0,13.6739,13.6739,13.6657,13.6739,47200.0
2009-12-31 12:40:00,16.59,16.61,16.59,16.6,98400.0,13.6657,13.6822,13.6657,13.6739,98400.0
2009-12-31 12:50:00,16.6,16.61,16.59,16.6,63200.0,13.6739,13.6822,13.6657,13.6739,63200.0
2009-12-31 13:00:00,16.6,16.61,16.6,16.6,67600.0,13.6739,13.6822,13.6739,13.6739,67600.0
2009-12-31 13:10:00,16.6,16.6,16.59,16.59,66400.0,13.6739,13.6739,13.6657,13.6657,66400.0
2009-12-31 13:20:00,16.59,16.61,16.59,16.6,99600.0,13.6657,13.6822,13.6657,13.6739,99600.0
2009-12-31 13:30:00,16.61,16.61,16.61,16.61,34400.0,13.6822,13.6822,13.6822,13.6822,34400.0
2009-12-31 13:40:00,16.61,16.61,16.61,16.61,43200.0,13.6822,13.6822,13.6822,13.6822,43200.0
2009-12-31 13:50:00,16.61,16.61,16.61,16.61,58400.0,13.6822,13.6822,13.6822,13.6822,58400.0
2009-12-31 14:00:00,16.61,16.62,16.61,16.61,72800.0,13.6822,13.6904,13.6822,13.6822,72800.0
2009-12-31 14:10:00,16.61,16.61,16.61,16.61,56400.0,13.6822,13.6822,13.6822,13.6822,56400.0
2009-12-31 14:20:00,16.61,16.61,16.6,16.6,132000.0,13.6822,13.6822,13.6739,13.6739,132000.0
2009-12-31 14:30:00,16.6,16.62,16.6,16.62,80400.0,13.6739,13.6904,13.6739,13.6904,80400.0
2009-12-31 14:40:00,16.62,16.63,16.61,16.62,60800.0,13.6904,13.6986,13.6822,13.6904,60800.0
2009-12-31 14:50:00,16.62,16.65,16.62,16.65,156400.0,13.6904,13.7151,13.6904,13.7151,156400.0
2009-12-31 15:00:00,16.65,16.66,16.62,16.63,158800.0,13.7151,13.7234,13.6904,13.6986,158800.0
2009-12-31 15:10:00,16.63,16.64,16.62,16.64,96000.0,13.6986,13.7069,13.6904,13.7069,96000.0
2009-12-31 15:20:00,16.64,16.64,16.62,16.62,107600.0,13.7069,13.7069,13.6904,13.6904,107600.0
2009-12-31 15:30:00,16.62,16.62,16.57,16.59,315200.0,13.6904,13.6904,13.6492,13.6657,315200.0
2009-12-31 15:40:00,16.59,16.6,16.53,16.54,691200.0,13.6657,13.6739,13.6163,13.6245,691200.0
2009-12-31 15:50:00,16.54,16.58,16.51,16.52,754000.0,13.6245,13.6575,13.5998,13.608,754000.0
2010-01-04 09:30:00,16.52,16.52,16.39,16.46,480400.0,13.608,13.608,13.501,13.5586,480400.0
2010-01-04 09:40:00,16.46,16.52,16.46,16.51,482000.0,13.5586,13.608,13.5586,13.5998,482000.0
2010-01-04 09:50:00,16.51,16.52,16.49,16.5,254000.0,13.5998,13.608,13.5833,13.5916,254000.0
2010-01-04 10:00:00,16.51,16.52,16.45,16.45,357200.0,13.5998,13.608,13.5504,13.5504,357200.0
2010-01-04 10:10:00,16.45,16.45,16.44,16.45,312800.0,13.5504,13.5504,13.5421,13.5504,312800.0
2010-01-04 10:20:00,16.45,16.47,16.44,16.46,233600.0,13.5504,13.5669,13.5421,13.5586,233600.0
2010-01-04 10:30:00,16.46,16.48,16.45,16.46,116800.0,13.5586,13.5751,13.5504,13.5586,116800.0
2010-01-04 10:40:00,16.46,16.47,16.46,16.47,136000.0,13.5586,13.5669,13.5586,13.5669,136000.0
2010-01-04 10:50:00,16.47,16.47,16.46,16.46,335200.0,13.5669,13.5669,13.5586,13.5586,335200.0
2010-01-04 11:00:00,16.46,16.47,16.44,16.46,189600.0,13.5586,13.5669,13.5421,13.5586,189600.0
2010-01-04 11:10:00,16.46,16.47,16.44,16.45,167200.0,13.5586,13.5669,13.5421,13.5504,167200.0
2010-01-04 11:20:00,16.45,16.47,16.44,16.47,214400.0,13.5504,13.5669,13.5421,13.5669,214400.0
2010-01-04 11:30:00,16.47,16.49,16.46,16.48,256400.0,13.5669,13.5833,13.5586,13.5751,256400.0
2010-01-04 11:40:00,16.48,16.5,16.47,16.47,424000.0,13.5751,13.5916,13.5669,13.5669,424000.0
2010-01-04 11:50:00,16.48,16.48,16.47,16.48,92000.0,13.5751,13.5751,13.5669,13.5751,92000.0
2010-01-04 12:00:00,16.48,16.48,16.46,16.46,126000.0,13.5751,13.5751,13.5586,13.5586,126000.0
2010-01-04 12:10:00,16.47,16.47,16.44,16.44,90800.0,13.5669,13.5669,13.5421,13.5421,90800.0
2010-01-04 12:20:00,16.44,16.46,16.42,16.45,121200.0,13.5421,13.5586,13.5257,13.5504,121200.0
2010-01-04 12:30:00,16.45,16.45,16.42,16.42,60800.0,13.5504,13.5504,13.5257,13.5257,60800.0
2010-01-04 12:40:00,16.42,16.43,16.4,16.42,188000.0,13.5257,13.5339,13.5092,13.5257,188000.0
2010-01-04 12:50:00,16.43,16.43,16.41,16.42,118400.0,13.5339,13.5339,13.5174,13.5257,118400.0
2010-01-04 13:00:00,16.42,16.43,16.39,16.41,144400.0,13.5257,13.5339,13.501,13.5174,144400.0
2010-01-04 13:10:00,16.42,16.43,16.39,16.4,289600.0,13.5257,13.5339,13.501,13.5092,289600.0
2010-01-04 13:20:00,16.4,16.4,16.38,16.39,181600.0,13.5092,13.5092,13.4927,13.501,181600.0
2010-01-04 13:30:00,16.39,16.41,16.38,16.38,166000.0,13.501,13.5174,13.4927,13.4927,166000.0
2010-01-04 13:40:00,16.38,16.41,16.38,16.4,133600.0,13.4927,13.5174,13.4927,13.5092,133600.0
2010-01-04 13:50:00,16.4,16.4,16.38,16.38,275600.0,13.5092,13.5092,13.4927,13.4927,275600.0
2010-01-04 14:00:00,16.39,16.39,16.36,16.38,168000.0,13.501,13.501,13.4762,13.4927,168000.0
2010-01-04 14:10:00,16.38,16.39,16.37,16.37,128400.0,13.4927,13.501,13.4845,13.4845,128400.0
2010-01-04 14:20:00,16.37,16.38,16.35,16.38,148000.0,13.4845,13.4927,13.468,13.4927,148000.0
2010-01-04 14:30:00,16.38,16.38,16.36,16.36,118800.0,13.4927,13.4927,13.4762,13.4762,118800.0
2010-01-04 14:40:00,16.36,16.38,16.36,16.36,113600.0,13.4762,13.4927,13.4762,13.4762,113600.0
2010-01-04 14:50:00,16.36,16.36,16.3,16.31,355200.0,13.4762,13.4762,13.4268,13.4351,355200.0
2010-01-04 15:00:00,16.31,16.34,16.31,16.31,424400.0,13.4351,13.4598,13.4351,13.4351,424400.0
2010-01-04 15:10:00,16.31,16.33,16.31,16.33,342000.0,13.4351,13.4515,13.4351,13.4515,342000.0
2010-01-04 15:20:00,16.33,16.33,16.28,16.3,526000.0,13.4515,13.4515,13.4103,13.4268,526000.0
2010-01-04 15:30:00,16.3,16.33,16.3,16.3,506400.0,13.4268,13.4515,13.4268,13.4268,506400.0
2010-01-04 15:40:00,16.3,16.33,16.3,16.33,1030400.0,13.4268,13.4515,13.4268,13.4515,1030400.0
2010-01-04 15:50:00,16.33,16.34,16.32,16.34,682400.0,13.4515,13.4598,13.4433,13.4598,682400.0
2010-01-05 09:30:00,16.29,16.34,16.25,16.27,232000.0,13.4186,13.4598,13.3856,13.4021,232000.0
2010-01-05 09:40:00,16.27,16.27,16.24,16.25,127600.0,13.4021,13.4021,13.3774,13.3856,127600.0
2010-01-05 09:50:00,16.25,16.25,16.19,16.19,186800.0,13.3856,13.3856,13.3362,13.3362,186800.0
2010-01-05 10:00:00,16.18,16.27,16.18,16.25,352800.0,13.328,13.4021,13.328,13.3856,352800.0
2010-01-05 10:10:00,16.26,16.33,16.24,16.33,174800.0,13.3939,13.4515,13.3774,13.4515,174800.0
2010-01-05 10:20:00,16.33,16.38,16.32,16.36,144800.0,13.4515,13.4927,13.4433,13.4762,144800.0
2010-01-05 10:30:00,16.36,16.39,16.34,16.36,149600.0,13.4762,13.501,13.4598,13.4762,149600.0
2010-01-05 10:40:00,16.36,16.41,16.36,16.39,144400.0,13.4762,13.5174,13.4762,13.501,144400.0
2010-01-05 10:50:00,16.39,16.39,16.36,16.39,84800.0,13.501,13.501,13.4762,13.501,84800.0
2010-01-05 11:00:00,16.38,16.41,16.38,16.4,139200.0,13.4927,13.5174,13.4927,13.5092,139200.0
2010-01-05 11:10:00,16.4,16.41,16.38,16.39,154000.0,13.5092,13.5174,13.4927,13.501,154000.0
2010-01-05 11:20:00,16.39,16.41,16.38,16.4,105200.0,13.501,13.5174,13.4927,13.5092,105200.0
2010-01-05 11:30:00,16.39,16.39,16.35,16.37,73600.0,13.501,13.501,13.468,13.4845,73600.0
2010-01-05 11:40:00,16.37,16.37,16.33,16.34,94800.0,13.4845,13.4845,13.4515,13.4598,94800.0
2010-01-05 11:50:00,16.34,16.35,16.33,16.33,94400.0,13.4598,13.468,13.4515,13.4515,94400.0
2010-01-05 12:00:00,16.32,16.34,16.32,16.32,118400.0,13.4433,13.4598,13.4433,13.4433,118400.0
2010-01-05 12:10:00,16.32,16.35,16.31,16.33,110000.0,13.4433,13.468,13.4351,13.4515,110000.0
2010-01-05 12:20:00,16.33,16.34,16.33,16.33,58800.0,13.4515,13.4598,13.4515,13.4515,58800.0
2010-01-05 12:30:00,16.34,16.37,16.33,16.36,57600.0,13.4598,13.4845,13.4515,13.4762,57600.0
2010-01-05 12:40:00,16.36,16.4,16.36,16.39,121600.0,13.4762,13.5092,13.4762,13.501,121600.0
2010-01-05 12:50:00,16.39,16.41,16.39,16.4,135200.0,13.501,13.5174,13.501,13.5092,135200.0
2010-01-05 13:00:00,16.4,16.42,16.38,16.39,247200.0,13.5092,13.5257,13.4927,13.501,247200.0
2010-01-05 13:10:00,16.39,16.41,16.38,16.4,82400.0,13.501,13.5174,13.4927,13.5092,82400.0
2010-01-05 13:20:00,16.4,16.42,16.38,16.42,122000.0,13.5092,13.5257,13.4927,13.5257,122000.0
2010-01-05 13:30:00,16.42,16.43,16.4,16.41,83600.0,13.5257,13.5339,13.5092,13.5174,83600.0
2010-01-05 13:40:00,16.41,16.45,16.41,16.43,113200.0,13.5174,13.5504,13.5174,13.5339,113200.0
2010-01-05 13:50:00,16.43,16.43,16.39,16.4,87600.0,13.5339,13.5339,13.501,13.5092,87600.0
2010-01-05 14:00:00,16.4,16.41,16.38,16.38,82800.0,13.5092,13.5174,13.4927,13.4927,82800.0
2010-01-05 14:10:00,16.38,16.39,16.36,16.36,72400.0,13.4927,13.501,13.4762,13.4762,72400.0
2010-01-05 14:20:00,16.37,16.42,16.37,16.42,64400.0,13.4845,13.5257,13.4845,13.5257,64400.0
2010-01-05 14:30:00,16.42,16.42,16.39,16.39,80800.0,13.5257,13.5257,13.501,13.501,80800.0
2010-01-05 14:40:00,16.39,16.39,16.37,16.38,74000.0,13.501,13.501,13.4845,13.4927,74000.0
2010-01-05 14:50:00,16.38,16.38,16.36,16.38,66800.0,13.4927,13.4927,13.4762,13.4927,66800.0
2010-01-05 15:00:00,16.38,16.4,16.38,16.38,178800.0,13.4927,13.5092,13.4927,13.4927,178800.0
2010-01-05 15:10:00,16.38,16.4,16.38,16.4,100400.0,13.4927,13.5092,13.4927,13.5092,100400.0
2010-01-05 15:20:00,16.39,16.42,16.39,16.41,115600.0,13.501,13.5257,13.501,13.5174,115600.0
2010-01-05 15:30:00,16.41,16.42,16.4,16.4,216800.0,13.5174,13.5257,13.5092,13.5092,216800.0
2010-01-05 15:40:00,16.4,16.41,16.38,16.38,419200.0,13.5092,13.5174,13.4927,13.4927,419200.0
2010-01-05 15:50:00,16.39,16.4,16.36,16.39,752800.0,13.501,13.5092,13.4762,13.501,752800.0
2010-01-06 09:30:00,16.35,16.37,16.3,16.35,136000.0,13.468,13.4845,13.4268,13.468,136000.0
2010-01-06 09:40:00,16.36,16.38,16.31,16.32,194800.0,13.4762,13.4927,13.4351,13.4433,194800.0
2010-01-06 09:50:00,16.32,16.33,16.28,16.32,280000.0,13.4433,13.4515,13.4103,13.4433,280000.0
2010-01-06 10:00:00,16.31,16.35,16.3,16.32,269200.0,13.4351,13.468,13.4268,13.4433,269200.0
2010-01-06 10:10:00,16.32,16.33,16.3,16.32,342800.0,13.4433,13.4515,13.4268,13.4433,342800.0
2010-01-06 10:20:00,16.32,16.34,16.31,16.33,381600.0,13.4433,13.4598,13.4351,13.4515,381600.0
2010-01-06 10:30:00,16.32,16.34,16.31,16.31,256000.0,13.4433,13.4598,13.4351,13.4351,256000.0
2010-01-06 10:40:00,16.31,16.32,16.3,16.31,194400.0,13.4351,13.4433,13.4268,13.4351,194400.0
2010-01-06 10:50:00,16.3,16.33,16.29,16.32,253600.0,13.4268,13.4515,13.4186,13.4433,253600.0
2010-01-06 11:00:00,16.32,16.34,16.32,16.33,314400.0,13.4433,13.4598,13.4433,13.4515,314400.0
2010-01-06 11:10:00,16.33,16.37,16.32,16.36,956000.0,13.4515,13.4845,13.4433,13.4762,956000.0
2010-01-06 11:20:00,16.36,16.38,16.34,16.38,186000.0,13.4762,13.4927,13.4598,13.4927,186000.0
2010-01-06 11:30:00,16.38,16.4,16.37,16.4,247200.0,13.4927,13.5092,13.4845,13.5092,247200.0
2010-01-06 11:40:00,16.4,16.4,16.38,16.4,272000.0,13.5092,13.5092,13.4927,13.5092,272000.0
2010-01-06 11:50:00,16.39,16.42,16.35,16.35,411200.0,13.501,13.5257,13.468,13.468,411200.0
2010-01-06 12:00:00,16.35,16.41,16.35,16.4,184800.0,13.468,13.5174,13.468,13.5092,184800.0
2010-01-06 12:10:00,16.4,16.41,16.36,16.38,359200.0,13.5092,13.5174,13.4762,13.4927,359200.0
2010-01-06 12:20:00,16.38,16.4,16.37,16.38,294800.0,13.4927,13.5092,13.4845,13.4927,294800.0
2010-01-06 12:30:00,16.38,16.41,16.38,16.4,298000.0,13.4927,13.5174,13.4927,13.5092,298000.0
2010-01-06 12:40:00,16.4,16.42,16.4,16.41,487200.0,13.5092,13.5257,13.5092,13.5174,487200.0
2010-01-06 12:50:00,16.41,16.41,16.37,16.37,131200.0,13.5174,13.5174,13.4845,13.4845,131200.0
2010-01-06 13:00:00,16.38,16.4,16.35,16.35,152400.0,13.4927,13.5092,13.468,13.468,152400.0
2010-01-06 13:10:00,16.36,16.37,16.34,16.37,160400.0,13.4762,13.4845,13.4598,13.4845,160400.0
2010-01-06 13:20:00,16.37,16.39,16.36,16.36,118000.0,13.4845,13.501,13.4762,13.4762,118000.0
2010-01-06 13:30:00,16.35,16.36,16.35,16.35,170000.0,13.468,13.4762,13.468,13.468,170000.0
2010-01-06 13:40:00,16.35,16.36,16.34,16.36,184400.0,13.468,13.4762,13.4598,13.4762,184400.0
2010-01-06 13:50:00,16.36,16.36,16.32,16.34,84000.0,13.4762,13.4762,13.4433,13.4598,84000.0
2010-01-06 14:00:00,16.33,16.35,16.32,16.33,177200.0,13.4515,13.468,13.4433,13.4515,177200.0
2010-01-06 14:10:00,16.33,16.35,16.32,16.34,144400.0,13.4515,13.468,13.4433,13.4598,144400.0
2010-01-06 14:20:00,16.33,16.34,16.32,16.32,199600.0,13.4515,13.4598,13.4433,13.4433,199600.0
2010-01-06 14:30:00,16.32,16.33,16.26,16.26,443200.0,13.4433,13.4515,13.3939,13.3939,443200.0
2010-01-06 14:40:00,16.25,16.26,16.24,16.25,323600.0,13.3856,13.3939,13.3774,13.3856,323600.0
2010-01-06 14:50:00,16.25,16.28,16.24,16.28,574000.0,13.3856,13.4103,13.3774,13.4103,574000.0
2010-01-06 15:00:00,16.28,16.3,16.28,16.3,670400.0,13.4103,13.4268,13.4103,13.4268,670400.0
2010-01-06 15:10:00,16.3,16.33,16.29,16.3,316800.0,13.4268,13.4515,13.4186,13.4268,316800.0
2010-01-06 15:20:00,16.3,16.35,16.3,16.33,408400.0,13.4268,13.468,13.4268,13.4515,408400.0
2010-01-06 15:30:00,16.33,16.34,16.3,16.32,606800.0,13.4515,13.4598,13.4268,13.4433,606800.0
2010-01-06 15:40:00,16.32,16.32,16.25,16.27,550800.0,13.4433,13.4433,13.3856,13.4021,550800.0
2010-01-06 15:50:00,16.27,16.31,16.26,16.31,976400.0,13.4021,13.4351,13.3939,13.4351,976400.0
2010-01-07 09:30:00,16.28,16.39,16.26,16.37,438000.0,13.4103,13.501,13.3939,13.4845,438000.0
2010-01-07 09:40:00,16.37,16.43,16.32,16.34,286800.0,13.4845,13.5339,13.4433,13.4598,286800.0
2010-01-07 09:50:00,16.33,16.36,16.32,16.35,192800.0,13.4515,13.4762,13.4433,13.468,192800.0
2010-01-07 10:00:00,16.36,16.41,16.36,16.39,146800.0,13.4762,13.5174,13.4762,13.501,146800.0
2010-01-07 10:10:00,16.39,16.4,16.37,16.38,124800.0,13.501,13.5092,13.4845,13.4927,124800.0
2010-01-07 10:20:00,16.38,16.43,16.37,16.41,175600.0,13.4927,13.5339,13.4845,13.5174,175600.0
2010-01-07 10:30:00,16.41,16.46,16.39,16.45,165600.0,13.5174,13.5586,13.501,13.5504,165600.0
2010-01-07 10:40:00,16.45,16.49,16.45,16.49,164000.0,13.5504,13.5833,13.5504,13.5833,164000.0
2010-01-07 10:50:00,16.48,16.49,16.45,16.47,186000.0,13.5751,13.5833,13.5504,13.5669,186000.0
2010-01-07 11:00:00,16.47,16.48,16.46,16.47,129200.0,13.5669,13.5751,13.5586,13.5669,129200.0
2010-01-07 11:10:00,16.47,16.49,16.46,16.49,110800.0,13.5669,13.5833,13.5586,13.5833,110800.0
2010-01-07 11:20:00,16.48,16.49,16.46,16.46,104800.0,13.5751,13.5833,13.5586,13.5586,104800.0
2010-01-07 11:30:00,16.46,16.47,16.43,16.43,86000.0,13.5586,13.5669,13.5339,13.5339,86000.0
2010-01-07 11:40:00,16.43,16.45,16.43,16.45,86000.0,13.5339,13.5504,13.5339,13.5504,86000.0
2010-01-07 11:50:00,16.45,16.46,16.43,16.45,68000.0,13.5504,13.5586,13.5339,13.5504,68000.0
2010-01-07 12:00:00,16.45,16.45,16.42,16.44,127600.0,13.5504,13.5504,13.5257,13.5421,127600.0
2010-01-07 12:10:00,16.44,16.45,16.43,16.44,62800.0,13.5421,13.5504,13.5339,13.5421,62800.0
2010-01-07 12:20:00,16.45,16.47,16.44,16.46,161600.0,13.5504,13.5669,13.5421,13.5586,161600.0
2010-01-07 12:30:00,16.46,16.47,16.44,16.46,128800.0,13.5586,13.5669,13.5421,13.5586,128800.0
2010-01-07 12:40:00,16.45,16.45,16.41,16.41,147200.0,13.5504,13.5504,13.5174,13.5174,147200.0
2010-01-07 12:50:00,16.42,16.43,16.4,16.4,79600.0,13.5257,13.5339,13.5092,13.5092,79600.0
2010-01-07 13:00:00,16.4,16.4,16.37,16.39,85200.0,13.5092,13.5092,13.4845,13.501,85200.0
2010-01-07 13:10:00,16.38,16.4,16.38,16.39,66400.0,13.4927,13.5092,13.4927,13.501,66400.0
2010-01-07 13:20:00,16.4,16.41,16.39,16.41,47200.0,13.5092,13.5174,13.501,13.5174,47200.0
2010-01-07 13:30:00,16.41,16.42,16.41,16.42,46400.0,13.5174,13.5257,13.5174,13.5257,46400.0
2010-01-07 13:40:00,16.42,16.43,16.4,16.41,83200.0,13.5257,13.5339,13.5092,13.5174,83200.0
2010-01-07 13:50:00,16.41,16.42,16.39,16.39,49200.0,13.5174,13.5257,13.501,13.501,49200.0
2010-01-07 14:00:00,16.4,16.43,16.4,16.42,50800.0,13.5092,13.5339,13.5092,13.5257,50800.0
2010-01-07 14:10:00,16.42,16.43,16.41,16.42,51600.0,13.5257,13.5339,13.5174,13.5257,51600.0
2010-01-07 14:20:00,16.42,16.42,16.39,16.4,74000.0,13.5257,13.5257,13.501,13.5092,74000.0
2010-01-07 14:30:00,16.4,16.44,16.4,16.43,59600.0,13.5092,13.5421,13.5092,13.5339,59600.0
2010-01-07 14:40:00,16.43,16.47,16.43,16.46,129200.0,13.5339,13.5669,13.5339,13.5586,129200.0
2010-01-07 14:50:00,16.47,16.49,16.46,16.47,154000.0,13.5669,13.5833,13.5586,13.5669,154000.0
2010-01-07 15:00:00,16.47,16.47,16.42,16.46,264000.0,13.5669,13.5669,13.5257,13.5586,264000.0
2010-01-07 15:10:00,16.46,16.47,16.45,16.47,249600.0,13.5586,13.5669,13.5504,13.5669,249600.0
2010-01-07 15:20:00,16.47,16.49,16.46,16.47,198400.0,13.5669,13.5833,13.5586,13.5669,198400.0
2010-01-07 15:30:00,16.48,16.5,16.47,16.5,278800.0,13.5751,13.5916,13.5669,13.5916,278800.0
2010-01-07 15:40:00,16.5,16.5,16.46,16.46,367600.0,13.5916,13.5916,13.5586,13.5586,367600.0
2010-01-07 15:50:00,16.46,16.47,16.44,16.46,534800.0,13.5586,13.5669,13.5421,13.5586,534800.0
2010-01-08 09:30:00,16.45,16.45,16.31,16.32,312000.0,13.5504,13.5504,13.4351,13.4433,312000.0
2010-01-08 09:40:00,16.31,16.37,16.3,16.35,133200.0,13.4351,13.4845,13.4268,13.468,133200.0
2010-01-08 09:50:00,16.36,16.41,16.31,16.4,159600.0,13.4762,13.5174,13.4351,13.5092,159600.0
2010-01-08 10:00:00,16.39,16.4,16.31,16.31,179200.0,13.501,13.5092,13.4351,13.4351,179200.0
2010-01-08 10:10:00,16.31,16.31,16.26,16.3,196000.0,13.4351,13.4351,13.3939,13.4268,196000.0
2010-01-08 10:20:00,16.31,16.33,16.27,16.27,307600.0,13.4351,13.4515,13.4021,13.4021,307600.0
2010-01-08 10:30:00,16.27,16.28,16.24,16.25,171200.0,13.4021,13.4103,13.3774,13.3856,171200.0
2010-01-08 10:40:00,16.25,16.27,16.25,16.27,133600.0,13.3856,13.4021,13.3856,13.4021,133600.0
2010-01-08 10:50:00,16.27,16.31,16.25,16.31,130800.0,13.4021,13.4351,13.3856,13.4351,130800.0
2010-01-08 11:00:00,16.32,16.32,16.27,16.27,151200.0,13.4433,13.4433,13.4021,13.4021,151200.0
2010-01-08 11:10:00,16.28,16.32,16.28,16.31,67200.0,13.4103,13.4433,13.4103,13.4351,67200.0
2010-01-08 11:20:00,16.31,16.32,16.28,16.29,158800.0,13.4351,13.4433,13.4103,13.4186,158800.0
2010-01-08 11:30:00,16.29,16.29,16.27,16.27,56800.0,13.4186,13.4186,13.4021,13.4021,56800.0
2010-01-08 11:40:00,16.27,16.3,16.27,16.29,60000.0,13.4021,13.4268,13.4021,13.4186,60000.0
2010-01-08 11:50:00,16.29,16.3,16.27,16.3,80800.0,13.4186,13.4268,13.4021,13.4268,80800.0
2010-01-08 12:00:00,16.29,16.3,16.28,16.29,87200.0,13.4186,13.4268,13.4103,13.4186,87200.0
2010-01-08 12:10:00,16.29,16.3,16.27,16.27,66000.0,13.4186,13.4268,13.4021,13.4021,66000.0
2010-01-08 12:20:00,16.27,16.29,16.27,16.29,36400.0,13.4021,13.4186,13.4021,13.4186,36400.0
2010-01-08 12:30:00,16.29,16.3,16.29,16.3,54800.0,13.4186,13.4268,13.4186,13.4268,54800.0
2010-01-08 12:40:00,16.3,16.31,16.28,16.3,142400.0,13.4268,13.4351,13.4103,13.4268,142400.0
2010-01-08 12:50:00,16.3,16.32,16.3,16.3,82000.0,13.4268,13.4433,13.4268,13.4268,82000.0
2010-01-08 13:00:00,16.31,16.33,16.3,16.31,45600.0,13.4351,13.4515,13.4268,13.4351,45600.0
2010-01-08 13:10:00,16.31,16.31,16.29,16.3,55600.0,13.4351,13.4351,13.4186,13.4268,55600.0
2010-01-08 13:20:00,16.3,16.32,16.3,16.3,39600.0,13.4268,13.4433,13.4268,13.4268,39600.0
2010-01-08 13:30:00,16.3,16.33,16.3,16.31,84800.0,13.4268,13.4515,13.4268,13.4351,84800.0
2010-01-08 13:40:00,16.31,16.31,16.28,16.29,81600.0,13.4351,13.4351,13.4103,13.4186,81600.0
2010-01-08 13:50:00,16.28,16.29,16.26,16.28,72800.0,13.4103,13.4186,13.3939,13.4103,72800.0
2010-01-08 14:00:00,16.28,16.32,16.28,16.31,55200.0,13.4103,13.4433,13.4103,13.4351,55200.0
2010-01-08 14:10:00,16.32,16.32,16.29,16.3,60800.0,13.4433,13.4433,13.4186,13.4268,60800.0
2010-01-08 14:20:00,16.3,16.35,16.3,16.35,163600.0,13.4268,13.468,13.4268,13.468,163600.0
2010-01-08 14:30:00,16.35,16.36,16.34,16.35,199600.0,13.468,13.4762,13.4598,13.468,199600.0
2010-01-08 14:40:00,16.35,16.36,16.32,16.36,179200.0,13.468,13.4762,13.4433,13.4762,179200.0
2010-01-08 14:50:00,16.36,16.38,16.34,16.36,235600.0,13.4762,13.4927,13.4598,13.4762,235600.0
2010-01-08 15:00:00,16.36,16.36,16.33,16.35,222000.0,13.4762,13.4762,13.4515,13.468,222000.0
2010-01-08 15:10:00,16.35,16.35,16.34,16.35,153200.0,13.468,13.468,13.4598,13.468,153200.0
2010-01-08 15:20:00,16.35,16.37,16.35,16.37,135200.0,13.468,13.4845,13.468,13.4845,135200.0
2010-01-08 15:30:00,16.37,16.39,16.36,16.39,206800.0,13.4845,13.501,13.4762,13.501,206800.0
2010-01-08 15:40:00,16.4,16.43,16.4,16.42,390800.0,13.5092,13.5339,13.5092,13.5257,390800.0
2010-01-08 15:50:00,16.42,16.46,16.42,16.44,944400.0,13.5257,13.5586,13.5257,13.5421,944400.0
2010-01-11 09:30:00,16.48,16.48,16.34,16.38,349600.0,13.5751,13.5751,13.4598,13.4927,349600.0
2010-01-11 09:40:00,16.38,16.39,16.36,16.36,269600.0,13.4927,13.501,13.4762,13.4762,269600.0
2010-01-11 09:50:00,16.36,16.36,16.32,16.33,177600.0,13.4762,13.4762,13.4433,13.4515,177600.0
2010-01-11 10:00:00,16.33,16.33,16.23,16.23,272400.0,13.4515,13.4515,13.3692,13.3692,272400.0
2010-01-11 10:10:00,16.24,16.32,16.24,16.31,176000.0,13.3774,13.4433,13.3774,13.4351,176000.0
2010-01-11 10:20:00,16.31,16.33,16.3,16.33,101200.0,13.4351,13.4515,13.4268,13.4515,101200.0
2010-01-11 10:30:00,16.33,16.33,16.31,16.33,86400.0,13.4515,13.4515,13.4351,13.4515,86400.0
2010-01-11 10:40:00,16.33,16.33,16.29,16.32,76800.0,13.4515,13.4515,13.4186,13.4433,76800.0
2010-01-11 10:50:00,16.32,16.32,16.28,16.28,95600.0,13.4433,13.4433,13.4103,13.4103,95600.0
2010-01-11 11:00:00,16.28,16.28,16.25,16.27,84800.0,13.4103,13.4103,13.3856,13.4021,84800.0
2010-01-11 11:10:00,16.27,16.28,16.24,16.24,270000.0,13.4021,13.4103,13.3774,13.3774,270000.0
2010-01-11 11:20:00,16.24,16.26,16.24,16.25,92800.0,13.3774,13.3939,13.3774,13.3856,92800.0
2010-01-11 11:30:00,16.24,16.24,16.19,16.2,209600.0,13.3774,13.3774,13.3362,13.3444,209600.0
2010-01-11 11:40:00,16.2,16.21,16.19,16.21,53600.0,13.3444,13.3527,13.3362,13.3527,53600.0
2010-01-11 11:50:00,16.21,16.21,16.2,16.2,76000.0,13.3527,13.3527,13.3444,13.3444,76000.0
2010-01-11 12:00:00,16.2,16.21,16.2,16.21,124000.0,13.3444,13.3527,13.3444,13.3527,124000.0
2010-01-11 12:10:00,16.21,16.22,16.2,16.2,256400.0,13.3527,13.3609,13.3444,13.3444,256400.0
2010-01-11 12:20:00,16.2,16.22,16.2,16.21,206800.0,13.3444,13.3609,13.3444,13.3527,206800.0
2010-01-11 12:30:00,16.2,16.21,16.2,16.2,80000.0,13.3444,13.3527,13.3444,13.3444,80000.0
2010-01-11 12:40:00,16.21,16.21,16.18,16.19,126800.0,13.3527,13.3527,13.328,13.3362,126800.0
2010-01-11 12:50:00,16.19,16.21,16.19,16.2,138400.0,13.3362,13.3527,13.3362,13.3444,138400.0
2010-01-11 13:00:00,16.2,16.21,16.2,16.2,53200.0,13.3444,13.3527,13.3444,13.3444,53200.0
2010-01-11 13:10:00,16.21,16.21,16.18,16.2,77200.0,13.3527,13.3527,13.328,13.3444,77200.0
2010-01-11 13:20:00,16.19,16.2,16.18,16.2,61600.0,13.3362,13.3444,13.328,13.3444,61600.0
2010-01-11 13:30:00,16.2,16.23,16.19,16.23,106000.0,13.3444,13.3692,13.3362,13.3692,106000.0
2010-01-11 13:40:00,16.23,16.23,16.21,16.22,96400.0,13.3692,13.3692,13.3527,13.3609,96400.0
2010-01-11 13:50:00,16.22,16.22,16.19,16.21,113200.0,13.3609,13.3609,13.3362,13.3527,113200.0
2010-01-11 14:00:00,16.21,16.21,16.2,16.21,153600.0,13.3527,13.3527,13.3444,13.3527,153600.0
2010-01-11 14:10:00,16.2,16.21,16.2,16.2,198400.0,13.3444,13.3527,13.3444,13.3444,198400.0
2010-01-11 14:20:00,16.2,16.22,16.2,16.21,117200.0,13.3444,13.3609,13.3444,13.3527,117200.0
2010-01-11 14:30:00,16.21,16.21,16.2,16.2,194000.0,13.3527,13.3527,13.3444,13.3444,194000.0
2010-01-11 14:40:00,16.2,16.2,16.19,16.19,118800.0,13.3444,13.3444,13.3362,13.3362,118800.0
2010-01-11 14:50:00,16.19,16.22,16.19,16.21,168000.0,13.3362,13.3609,13.3362,13.3527,168000.0
2010-01-11 15:00:00,16.21,16.24,16.2,16.23,177200.0,13.3527,13.3774,13.3444,13.3692,177200.0
2010-01-11 15:10:00,16.23,16.23,16.21,16.23,195200.0,13.3692,13.3692,13.3527,13.3692,195200.0
2010-01-11 15:20:00,16.23,16.23,16.2,16.21,608800.0,13.3692,13.3692,13.3444,13.3527,608800.0
2010-01-11 15:30:00,16.21,16.21,16.2,16.2,774000.0,13.3527,13.3527,13.3444,13.3444,774000.0
2010-01-11 15:40:00,16.21,16.24,16.16,16.21,2795200.0,13.3527,13.3774,13.3115,13.3527,2795200.0
2010-01-11 15:50:00,16.21,16.23,16.2,16.23,867200.0,13.3527,13.3692,13.3444,13.3692,867200.0
2010-01-12 09:30:00,16.15,16.27,16.15,16.25,494000.0,13.3033,13.4021,13.3033,13.3856,494000.0
2010-01-12 09:40:00,16.24,16.27,16.18,16.22,574000.0,13.3774,13.4021,13.328,13.3609,574000.0
2010-01-12 09:50:00,16.22,16.28,16.21,16.27,207200.0,13.3609,13.4103,13.3527,13.4021,207200.0
2010-01-12 10:00:00,16.27,16.27,16.21,16.21,335200.0,13.4021,13.4021,13.3527,13.3527,335200.0
2010-01-12 10:10:00,16.21,16.23,16.18,16.2,260800.0,13.3527,13.3692,13.328,13.3444,260800.0
2010-01-12 10:20:00,16.2,16.2,16.18,16.18,205200.0,13.3444,13.3444,13.328,13.328,205200.0
2010-01-12 10:30:00,16.18,16.2,16.18,16.18,246400.0,13.328,13.3444,13.328,13.328,246400.0
2010-01-12 10:40:00,16.18,16.2,16.18,16.18,162000.0,13.328,13.3444,13.328,13.328,162000.0
2010-01-12 10:50:00,16.19,16.21,16.17,16.19,347600.0,13.3362,13.3527,13.3197,13.3362,347600.0
2010-01-12 11:00:00,16.18,16.19,16.17,16.18,408000.0,13.328,13.3362,13.3197,13.328,408000.0
2010-01-12 11:10:00,16.17,16.18,16.14,16.16,268800.0,13.3197,13.328,13.295,13.3115,268800.0
2010-01-12 11:20:00,16.17,16.18,16.16,16.17,238000.0,13.3197,13.328,13.3115,13.3197,238000.0
2010-01-12 11:30:00,16.17,16.17,16.1,16.13,1032400.0,13.3197,13.3197,13.2621,13.2868,1032400.0
2010-01-12 11:40:00,16.12,16.13,16.09,16.11,342800.0,13.2785,13.2868,13.2538,13.2703,342800.0
2010-01-12 11:50:00,16.11,16.14,16.11,16.12,99200.0,13.2703,13.295,13.2703,13.2785,99200.0
2010-01-12 12:00:00,16.12,16.14,16.11,16.13,176400.0,13.2785,13.295,13.2703,13.2868,176400.0
2010-01-12 12:10:00,16.13,16.14,16.11,16.13,166800.0,13.2868,13.295,13.2703,13.2868,166800.0
2010-01-12 12:20:00,16.12,16.14,16.11,16.11,267200.0,13.2785,13.295,13.2703,13.2703,267200.0
2010-01-12 12:30:00,16.11,16.12,16.07,16.1,145600.0,13.2703,13.2785,13.2374,13.2621,145600.0
2010-01-12 12:40:00,16.11,16.11,16.08,16.09,117200.0,13.2703,13.2703,13.2456,13.2538,117200.0
2010-01-12 12:50:00,16.09,16.12,16.07,16.11,175600.0,13.2538,13.2785,13.2374,13.2703,175600.0
2010-01-12 13:00:00,16.11,16.15,16.11,16.11,228800.0,13.2703,13.3033,13.2703,13.2703,228800.0
2010-01-12 13:10:00,16.11,16.14,16.11,16.14,251600.0,13.2703,13.295,13.2703,13.295,251600.0
2010-01-12 13:20:00,16.14,16.14,16.11,16.11,184800.0,13.295,13.295,13.2703,13.2703,184800.0
2010-01-12 13:30:00,16.11,16.11,16.09,16.1,130000.0,13.2703,13.2703,13.2538,13.2621,130000.0
2010-01-12 13:40:00,16.1,16.11,16.08,16.09,164400.0,13.2621,13.2703,13.2456,13.2538,164400.0
2010-01-12 13:50:00,16.09,16.15,16.09,16.14,346400.0,13.2538,13.3033,13.2538,13.295,346400.0
2010-01-12 14:00:00,16.13,16.14,16.1,16.13,136400.0,13.2868,13.295,13.2621,13.2868,136400.0
2010-01-12 14:10:00,16.13,16.15,16.11,16.15,191200.0,13.2868,13.3033,13.2703,13.3033,191200.0
2010-01-12 14:20:00,16.15,16.18,16.14,16.18,151200.0,13.3033,13.328,13.295,13.328,151200.0
2010-01-12 14:30:00,16.19,16.21,16.18,16.19,237200.0,13.3362,13.3527,13.328,13.3362,237200.0
2010-01-12 14:40:00,16.18,16.19,16.17,16.18,343600.0,13.328,13.3362,13.3197,13.328,343600.0
2010-01-12 14:50:00,16.18,16.24,16.18,16.23,259200.0,13.328,13.3774,13.328,13.3692,259200.0
2010-01-12 15:00:00,16.23,16.24,16.2,16.22,227600.0,13.3692,13.3774,13.3444,13.3609,227600.0
2010-01-12 15:10:00,16.22,16.23,16.16,16.18,239200.0,13.3609,13.3692,13.3115,13.328,239200.0
2010-01-12 15:20:00,16.18,16.21,16.18,16.19,371600.0,13.328,13.3527,13.328,13.3362,371600.0
2010-01-12 15:30:00,16.19,16.2,16.15,16.15,243600.0,13.3362,13.3444,13.3033,13.3033,243600.0
2010-01-12 15:40:00,16.15,16.2,16.14,16.19,421600.0,13.3033,13.3444,13.295,13.3362,421600.0
2010-01-12 15:50:00,16.19,16.21,16.18,16.21,409200.0,13.3362,13.3527,13.328,13.3527,409200.0
2010-01-13 09:30:00,16.28,16.33,16.22,16.23,216000.0,13.4103,13.4515,13.3609,13.3692,216000.0
2010-01-13 09:40:00,16.22,16.31,16.22,16.29,74800.0,13.3609,13.4351,13.3609,13.4186,74800.0
2010-01-13 09:50:00,16.3,16.3,16.25,16.28,78400.0,13.4268,13.4268,13.3856,13.4103,78400.0
2010-01-13 10:00:00,16.26,16.28,16.25,16.28,113600.0,13.3939,13.4103,13.3856,13.4103,113600.0
2010-01-13 10:10:00,16.28,16.29,16.23,16.23,144400.0,13.4103,13.4186,13.3692,13.3692,144400.0
2010-01-13 10:20:00,16.23,16.27,16.2,16.26,104000.0,13.3692,13.4021,13.3444,13.3939,104000.0
2010-01-13 10:30:00,16.27,16.28,16.21,16.23,104800.0,13.4021,13.4103,13.3527,13.3692,104800.0
2010-01-13 10:40:00,16.24,16.26,16.23,16.25,191200.0,13.3774,13.3939,13.3692,13.3856,191200.0
2010-01-13 10:50:00,16.25,16.25,16.21,16.23,102800.0,13.3856,13.3856,13.3527,13.3692,102800.0
2010-01-13 11:00:00,16.22,16.23,16.21,16.23,68400.0,13.3609,13.3692,13.3527,13.3692,68400.0
2010-01-13 11:10:00,16.22,16.24,16.21,16.22,50000.0,13.3609,13.3774,13.3527,13.3609,50000.0
2010-01-13 11:20:00,16.22,16.26,16.21,16.24,96000.0,13.3609,13.3939,13.3527,13.3774,96000.0
2010-01-13 11:30:00,16.24,16.26,16.23,16.24,143200.0,13.3774,13.3939,13.3692,13.3774,143200.0
2010-01-13 11:40:00,16.24,16.26,16.23,16.26,54400.0,13.3774,13.3939,13.3692,13.3939,54400.0
2010-01-13 11:50:00,16.26,16.26,16.23,16.23,168400.0,13.3939,13.3939,13.3692,13.3692,168400.0
2010-01-13 12:00:00,16.24,16.27,16.22,16.25,99600.0,13.3774,13.4021,13.3609,13.3856,99600.0
2010-01-13 12:10:00,16.25,16.25,16.22,16.25,36800.0,13.3856,13.3856,13.3609,13.3856,36800.0
2010-01-13 12:20:00,16.25,16.29,16.25,16.28,56800.0,13.3856,13.4186,13.3856,13.4103,56800.0
2010-01-13 12:30:00,16.28,16.3,16.28,16.28,50000.0,13.4103,13.4268,13.4103,13.4103,50000.0
2010-01-13 12:40:00,16.28,16.29,16.27,16.27,56000.0,13.4103,13.4186,13.4021,13.4021,56000.0
2010-01-13 12:50:00,16.27,16.29,16.27,16.28,49200.0,13.4021,13.4186,13.4021,13.4103,49200.0
2010-01-13 13:00:00,16.28,16.29,16.25,16.29,242000.0,13.4103,13.4186,13.3856,13.4186,242000.0
2010-01-13 13:10:00,16.29,16.31,16.28,16.31,64400.0,13.4186,13.4351,13.4103,13.4351,64400.0
2010-01-13 13:20:00,16.31,16.32,16.3,16.31,43600.0,13.4351,13.4433,13.4268,13.4351,43600.0
2010-01-13 13:30:00,16.31,16.32,16.3,16.3,62400.0,13.4351,13.4433,13.4268,13.4268,62400.0
2010-01-13 13:40:00,16.3,16.31,16.29,16.29,44800.0,13.4268,13.4351,13.4186,13.4186,44800.0
2010-01-13 13:50:00,16.29,16.31,16.27,16.28,107200.0,13.4186,13.4351,13.4021,13.4103,107200.0
2010-01-13 14:00:00,16.28,16.31,16.28,16.3,74000.0,13.4103,13.4351,13.4103,13.4268,74000.0
2010-01-13 14:10:00,16.29,16.32,16.29,16.32,65600.0,13.4186,13.4433,13.4186,13.4433,65600.0
2010-01-13 14:20:00,16.31,16.33,16.3,16.32,52400.0,13.4351,13.4515,13.4268,13.4433,52400.0
2010-01-13 14:30:00,16.32,16.33,16.31,16.31,107600.0,13.4433,13.4515,13.4351,13.4351,107600.0
2010-01-13 14:40:00,16.31,16.35,16.3,16.34,102000.0,13.4351,13.468,13.4268,13.4598,102000.0
2010-01-13 14:50:00,16.35,16.35,16.34,16.35,91600.0,13.468,13.468,13.4598,13.468,91600.0
2010-01-13 15:00:00,16.35,16.35,16.33,16.35,156000.0,13.468,13.468,13.4515,13.468,156000.0
2010-01-13 15:10:00,16.35,16.35,16.33,16.34,152000.0,13.468,13.468,13.4515,13.4598,152000.0
2010-01-13 15:20:00,16.34,16.38,16.34,16.37,202400.0,13.4598,13.4927,13.4598,13.4845,202400.0
2010-01-13 15:30:00,16.36,16.42,16.36,16.4,354000.0,13.4762,13.5257,13.4762,13.5092,354000.0
2010-01-13 15:40:00,16.4,16.4,16.34,16.35,432000.0,13.5092,13.5092,13.4598,13.468,432000.0
2010-01-13 15:50:00,16.34,16.37,16.34,16.36,589600.0,13.4598,13.4845,13.4598,13.4762,589600.0
2010-01-14 09:30:00,16.37,16.46,16.25,16.26,230800.0,13.4845,13.5586,13.3856,13.3939,230800.0
2010-01-14 09:40:00,16.26,16.3,16.24,16.3,182400.0,13.3939,13.4268,13.3774,13.4268,182400.0
2010-01-14 09:50:00,16.3,16.32,16.26,16.3,157200.0,13.4268,13.4433,13.3939,13.4268,157200.0
2010-01-14 10:00:00,16.3,16.31,16.28,16.31,100400.0,13.4268,13.4351,13.4103,13.4351,100400.0
2010-01-14 10:10:00,16.31,16.31,16.27,16.27,103600.0,13.4351,13.4351,13.4021,13.4021,103600.0
2010-01-14 10:20:00,16.27,16.3,16.25,16.27,82800.0,13.4021,13.4268,13.3856,13.4021,82800.0
2010-01-14 10:30:00,16.26,16.28,16.25,16.28,80400.0,13.3939,13.4103,13.3856,13.4103,80400.0
2010-01-14 10:40:00,16.28,16.28,16.26,16.28,86800.0,13.4103,13.4103,13.3939,13.4103,86800.0
2010-01-14 10:50:00,16.28,16.29,16.25,16.27,87600.0,13.4103,13.4186,13.3856,13.4021,87600.0
2010-01-14 11:00:00,16.27,16.28,16.22,16.23,152800.0,13.4021,13.4103,13.3609,13.3692,152800.0
2010-01-14 11:10:00,16.23,16.25,16.22,16.22,100000.0,13.3692,13.3856,13.3609,13.3609,100000.0
2010-01-14 11:20:00,16.22,16.24,16.21,16.23,91200.0,13.3609,13.3774,13.3527,13.3692,91200.0
2010-01-14 11:30:00,16.23,16.28,16.23,16.26,82400.0,13.3692,13.4103,13.3692,13.3939,82400.0
2010-01-14 11:40:00,16.26,16.26,16.22,16.22,28800.0,13.3939,13.3939,13.3609,13.3609,28800.0
2010-01-14 11:50:00,16.22,16.23,16.21,16.23,94800.0,13.3609,13.3692,13.3527,13.3692,94800.0
2010-01-14 12:00:00,16.23,16.23,16.21,16.22,69600.0,13.3692,13.3692,13.3527,13.3609,69600.0
2010-01-14 12:10:00,16.22,16.22,16.19,16.19,58800.0,13.3609,13.3609,13.3362,13.3362,58800.0
2010-01-14 12:20:00,16.19,16.21,16.19,16.2,81600.0,13.3362,13.3527,13.3362,13.3444,81600.0
2010-01-14 12:30:00,16.2,16.22,16.19,16.22,128800.0,13.3444,13.3609,13.3362,13.3609,128800.0
2010-01-14 12:40:00,16.22,16.24,16.21,16.24,433200.0,13.3609,13.3774,13.3527,13.3774,433200.0
2010-01-14 12:50:00,16.24,16.26,16.23,16.25,88000.0,13.3774,13.3939,13.3692,13.3856,88000.0
2010-01-14 13:00:00,16.25,16.27,16.24,16.25,69600.0,13.3856,13.4021,13.3774,13.3856,69600.0
2010-01-14 13:10:00,16.25,16.25,16.24,16.25,44400.0,13.3856,13.3856,13.3774,13.3856,44400.0
2010-01-14 13:20:00,16.25,16.26,16.24,16.25,103200.0,13.3856,13.3939,13.3774,13.3856,103200.0
2010-01-14 13:30:00,16.25,16.29,16.25,16.26,122400.0,13.3856,13.4186,13.3856,13.3939,122400.0
2010-01-14 13:40:00,16.26,16.27,16.24,16.25,87600.0,13.3939,13.4021,13.3774,13.3856,87600.0
2010-01-14 13:50:00,16.25,16.25,16.24,16.25,88800.0,13.3856,13.3856,13.3774,13.3856,88800.0
2010-01-14 14:00:00,16.25,16.29,16.25,16.29,237600.0,13.3856,13.4186,13.3856,13.4186,237600.0
2010-01-14 14:10:00,16.29,16.3,16.25,16.26,194800.0,13.4186,13.4268,13.3856,13.3939,194800.0
2010-01-14 14:20:00,16.26,16.27,16.25,16.26,93200.0,13.3939,13.4021,13.3856,13.3939,93200.0
2010-01-14 14:30:00,16.26,16.27,16.25,16.27,66000.0,13.3939,13.4021,13.3856,13.4021,66000.0
2010-01-14 14:40:00,16.27,16.28,16.26,16.27,88400.0,13.4021,13.4103,13.3939,13.4021,88400.0
2010-01-14 14:50:00,16.26,16.27,16.25,16.27,103200.0,13.3939,13.4021,13.3856,13.4021,103200.0
2010-01-14 15:00:00,16.26,16.29,16.25,16.27,245600.0,13.3939,13.4186,13.3856,13.4021,245600.0
2010-01-14 15:10:00,16.27,16.28,16.25,16.26,253200.0,13.4021,13.4103,13.3856,13.3939,253200.0
2010-01-14 15:20:00,16.26,16.27,16.25,16.26,324800.0,13.3939,13.4021,13.3856,13.3939,324800.0
2010-01-14 15:30:00,16.26,16.26,16.24,16.25,217600.0,13.3939,13.3939,13.3774,13.3856,217600.0
2010-01-14 15:40:00,16.25,16.26,16.24,16.24,576000.0,13.3856,13.3939,13.3774,13.3774,576000.0
2010-01-14 15:50:00,16.24,16.25,16.23,16.24,676000.0,13.3774,13.3856,13.3692,13.3774,676000.0
2010-01-15 09:30:00,16.2,16.25,16.18,16.24,1635200.0,13.3444,13.3856,13.328,13.3774,1635200.0
2010-01-15 09:40:00,16.23,16.25,16.2,16.21,99200.0,13.3692,13.3856,13.3444,13.3527,99200.0
2010-01-15 09:50:00,16.21,16.25,16.16,16.24,271600.0,13.3527,13.3856,13.3115,13.3774,271600.0
2010-01-15 10:00:00,16.24,16.24,16.18,16.22,175600.0,13.3774,13.3774,13.328,13.3609,175600.0
2010-01-15 10:10:00,16.21,16.22,16.18,16.2,186800.0,13.3527,13.3609,13.328,13.3444,186800.0
2010-01-15 10:20:00,16.19,16.2,16.18,16.18,189200.0,13.3362,13.3444,13.328,13.328,189200.0
2010-01-15 10:30:00,16.18,16.2,16.16,16.16,344800.0,13.328,13.3444,13.3115,13.3115,344800.0
2010-01-15 10:40:00,16.15,16.16,16.12,16.15,294400.0,13.3033,13.3115,13.2785,13.3033,294400.0
2010-01-15 10:50:00,16.16,16.16,16.13,16.15,141600.0,13.3115,13.3115,13.2868,13.3033,141600.0
2010-01-15 11:00:00,16.16,16.17,16.13,16.14,169600.0,13.3115,13.3197,13.2868,13.295,169600.0
2010-01-15 11:10:00,16.15,16.15,16.13,16.14,492000.0,13.3033,13.3033,13.2868,13.295,492000.0
2010-01-15 11:20:00,16.14,16.15,16.12,16.13,144800.0,13.295,13.3033,13.2785,13.2868,144800.0
2010-01-15 11:30:00,16.13,16.15,16.12,16.15,186800.0,13.2868,13.3033,13.2785,13.3033,186800.0
2010-01-15 11:40:00,16.15,16.16,16.13,16.15,100800.0,13.3033,13.3115,13.2868,13.3033,100800.0
2010-01-15 11:50:00,16.15,16.17,16.14,16.16,138000.0,13.3033,13.3197,13.295,13.3115,138000.0
2010-01-15 12:00:00,16.15,16.18,16.15,16.18,92400.0,13.3033,13.328,13.3033,13.328,92400.0
2010-01-15 12:10:00,16.19,16.19,16.17,16.18,94400.0,13.3362,13.3362,13.3197,13.328,94400.0
2010-01-15 12:20:00,16.18,16.18,16.14,16.14,97600.0,13.328,13.328,13.295,13.295,97600.0
2010-01-15 12:30:00,16.14,16.15,16.12,16.13,64400.0,13.295,13.3033,13.2785,13.2868,64400.0
2010-01-15 12:40:00,16.13,16.14,16.1,16.14,105200.0,13.2868,13.295,13.2621,13.295,105200.0
2010-01-15 12:50:00,16.14,16.15,16.12,16.13,69600.0,13.295,13.3033,13.2785,13.2868,69600.0
2010-01-15 13:00:00,16.13,16.14,16.13,16.13,118000.0,13.2868,13.295,13.2868,13.2868,118000.0
2010-01-15 13:10:00,16.13,16.14,16.13,16.14,132000.0,13.2868,13.295,13.2868,13.295,132000.0
2010-01-15 13:20:00,16.14,16.14,16.09,16.1,161200.0,13.295,13.295,13.2538,13.2621,161200.0
2010-01-15 13:30:00,16.1,16.11,16.07,16.09,105200.0,13.2621,13.2703,13.2374,13.2538,105200.0
2010-01-15 13:40:00,16.09,16.1,16.07,16.09,126000.0,13.2538,13.2621,13.2374,13.2538,126000.0
2010-01-15 13:50:00,16.09,16.11,16.08,16.08,68400.0,13.2538,13.2703,13.2456,13.2456,68400.0
2010-01-15 14:00:00,16.08,16.08,16.07,16.07,137600.0,13.2456,13.2456,13.2374,13.2374,137600.0
2010-01-15 14:10:00,16.07,16.07,16.05,16.06,103200.0,13.2374,13.2374,13.2209,13.2291,103200.0
2010-01-15 14:20:00,16.05,16.06,16.02,16.03,187600.0,13.2209,13.2291,13.1962,13.2044,187600.0
2010-01-15 14:30:00,16.02,16.03,16.02,16.02,255200.0,13.1962,13.2044,13.1962,13.1962,255200.0
2010-01-15 14:40:00,16.02,16.03,15.99,15.99,184800.0,13.1962,13.2044,13.1715,13.1715,184800.0
2010-01-15 14:50:00,15.99,16.02,15.99,16.02,250800.0,13.1715,13.1962,13.1715,13.1962,250800.0
2010-01-15 15:00:00,16.02,16.04,16.01,16.02,274400.0,13.1962,13.2126,13.1879,13.1962,274400.0
2010-01-15 15:10:00,16.02,16.06,16.02,16.05,321200.0,13.1962,13.2291,13.1962,13.2209,321200.0
2010-01-15 15:20:00,16.05,16.08,16.05,16.07,382800.0,13.2209,13.2456,13.2209,13.2374,382800.0
2010-01-15 15:30:00,16.08,16.1,16.06,16.08,397200.0,13.2456,13.2621,13.2291,13.2456,397200.0
2010-01-15 15:40:00,16.08,16.1,16.06,16.09,731200.0,13.2456,13.2621,13.2291,13.2538,731200.0
2010-01-15 15:50:00,16.09,16.11,16.09,16.1,932800.0,13.2538,13.2703,13.2538,13.2621,932800.0
2010-01-19 09:30:00,16.05,16.06,16.0,16.0,296400.0,13.2209,13.2291,13.1797,13.1797,296400.0
2010-01-19 09:40:00,16.01,16.06,15.99,16.06,236400.0,13.1879,13.2291,13.1715,13.2291,236400.0
2010-01-19 09:50:00,16.06,16.07,16.05,16.07,168400.0,13.2291,13.2374,13.2209,13.2374,168400.0
2010-01-19 10:00:00,16.07,16.09,16.05,16.09,144000.0,13.2374,13.2538,13.2209,13.2538,144000.0
2010-01-19 10:10:00,16.09,16.16,16.08,16.16,166400.0,13.2538,13.3115,13.2456,13.3115,166400.0
2010-01-19 10:20:00,16.15,16.16,16.11,16.11,163200.0,13.3033,13.3115,13.2703,13.2703,163200.0
2010-01-19 10:30:00,16.11,16.14,16.1,16.13,104800.0,13.2703,13.295,13.2621,13.2868,104800.0
2010-01-19 10:40:00,16.13,16.16,16.12,16.12,116000.0,13.2868,13.3115,13.2785,13.2785,116000.0
2010-01-19 10:50:00,16.12,16.14,16.12,16.14,55600.0,13.2785,13.295,13.2785,13.295,55600.0
2010-01-19 11:00:00,16.14,16.15,16.13,16.15,65200.0,13.295,13.3033,13.2868,13.3033,65200.0
2010-01-19 11:10:00,16.15,16.16,16.13,16.13,172000.0,13.3033,13.3115,13.2868,13.2868,172000.0
2010-01-19 11:20:00,16.13,16.15,16.1,16.11,104000.0,13.2868,13.3033,13.2621,13.2703,104000.0
2010-01-19 11:30:00,16.11,16.13,16.07,16.07,161600.0,13.2703,13.2868,13.2374,13.2374,161600.0
2010-01-19 11:40:00,16.07,16.1,16.06,16.08,118400.0,13.2374,13.2621,13.2291,13.2456,118400.0
2010-01-19 11:50:00,16.08,16.11,16.07,16.1,154800.0,13.2456,13.2703,13.2374,13.2621,154800.0
2010-01-19 12:00:00,16.1,16.14,16.08,16.13,113600.0,13.2621,13.295,13.2456,13.2868,113600.0
2010-01-19 12:10:00,16.13,16.13,16.1,16.11,93600.0,13.2868,13.2868,13.2621,13.2703,93600.0
2010-01-19 12:20:00,16.11,16.14,16.1,16.13,82000.0,13.2703,13.295,13.2621,13.2868,82000.0
2010-01-19 12:30:00,16.13,16.14,16.12,16.14,74800.0,13.2868,13.295,13.2785,13.295,74800.0
2010-01-19 12:40:00,16.14,16.16,16.14,16.14,98400.0,13.295,13.3115,13.295,13.295,98400.0
2010-01-19 12:50:00,16.14,16.14,16.11,16.11,79600.0,13.295,13.295,13.2703,13.2703,79600.0
2010-01-19 13:00:00,16.11,16.15,16.11,16.15,102400.0,13.2703,13.3033,13.2703,13.3033,102400.0
2010-01-19 13:10:00,16.15,16.16,16.11,16.13,354000.0,13.3033,13.3115,13.2703,13.2868,354000.0
2010-01-19 13:20:00,16.13,16.14,16.11,16.13,129600.0,13.2868,13.295,13.2703,13.2868,129600.0
2010-01-19 13:30:00,16.13,16.15,16.13,16.15,129600.0,13.2868,13.3033,13.2868,13.3033,129600.0
2010-01-19 13:40:00,16.15,16.17,16.14,16.14,168800.0,13.3033,13.3197,13.295,13.295,168800.0
2010-01-19 13:50:00,16.14,16.16,16.12,16.16,140400.0,13.295,13.3115,13.2785,13.3115,140400.0
2010-01-19 14:00:00,16.16,16.17,16.13,16.16,159200.0,13.3115,13.3197,13.2868,13.3115,159200.0
2010-01-19 14:10:00,16.16,16.16,16.13,16.13,98800.0,13.3115,13.3115,13.2868,13.2868,98800.0
2010-01-19 14:20:00,16.13,16.14,16.13,16.14,72400.0,13.2868,13.295,13.2868,13.295,72400.0
2010-01-19 14:30:00,16.13,16.14,16.11,16.11,248400.0,13.2868,13.295,13.2703,13.2703,248400.0
2010-01-19 14:40:00,16.11,16.15,16.11,16.15,170400.0,13.2703,13.3033,13.2703,13.3033,170400.0
2010-01-19 14:50:00,16.15,16.17,16.13,16.16,255600.0,13.3033,13.3197,13.2868,13.3115,255600.0
2010-01-19 15:00:00,16.16,16.16,16.11,16.15,215200.0,13.3115,13.3115,13.2703,13.3033,215200.0
2010-01-19 15:10:00,16.14,16.15,16.13,16.14,168400.0,13.295,13.3033,13.2868,13.295,168400.0
2010-01-19 15:20:00,16.14,16.18,16.13,16.18,354400.0,13.295,13.328,13.2868,13.328,354400.0
2010-01-19 15:30:00,16.17,16.18,16.17,16.17,293200.0,13.3197,13.328,13.3197,13.3197,293200.0
2010-01-19 15:40:00,16.18,16.18,16.16,16.18,532400.0,13.328,13.328,13.3115,13.328,532400.0
2010-01-19 15:50:00,16.18,16.2,16.17,16.18,524400.0,13.328,13.3444,13.3197,13.328,524400.0
2010-01-20 09:30:00,16.05,16.05,15.99,16.0,299600.0,13.2209,13.2209,13.1715,13.1797,299600.0
2010-01-20 09:40:00,16.0,16.05,15.96,16.05,292000.0,13.1797,13.2209,13.1467,13.2209,292000.0
2010-01-20 09:50:00,16.05,16.1,16.04,16.08,187200.0,13.2209,13.2621,13.2126,13.2456,187200.0
2010-01-20 10:00:00,16.08,16.09,15.96,15.98,325200.0,13.2456,13.2538,13.1467,13.1632,325200.0
2010-01-20 10:10:00,15.99,16.08,15.98,16.08,326000.0,13.1715,13.2456,13.1632,13.2456,326000.0
2010-01-20 10:20:00,16.08,16.09,16.01,16.02,371600.0,13.2456,13.2538,13.1879,13.1962,371600.0
2010-01-20 10:30:00,16.02,16.03,15.98,16.0,313600.0,13.1962,13.2044,13.1632,13.1797,313600.0
2010-01-20 10:40:00,16.0,16.02,15.98,16.01,164400.0,13.1797,13.1962,13.1632,13.1879,164400.0
2010-01-20 10:50:00,16.02,16.06,15.99,16.05,248400.0,13.1962,13.2291,13.1715,13.2209,248400.0
2010-01-20 11:00:00,16.05,16.07,16.01,16.06,346800.0,13.2209,13.2374,13.1879,13.2291,346800.0
2010-01-20 11:10:00,16.06,16.08,16.04,16.06,186400.0,13.2291,13.2456,13.2126,13.2291,186400.0
2010-01-20 11:20:00,16.06,16.06,16.02,16.04,171600.0,13.2291,13.2291,13.1962,13.2126,171600.0
2010-01-20 11:30:00,16.04,16.05,15.99,15.99,119200.0,13.2126,13.2209,13.1715,13.1715,119200.0
2010-01-20 11:40:00,15.99,16.0,15.96,15.97,196400.0,13.1715,13.1797,13.1467,13.155,196400.0
2010-01-20 11:50:00,15.97,15.98,15.93,15.93,162400.0,13.155,13.1632,13.122,13.122,162400.0
2010-01-20 12:00:00,15.93,15.94,15.92,15.93,131200.0,13.122,13.1303,13.1138,13.122,131200.0
2010-01-20 12:10:00,15.93,15.94,15.9,15.9,149200.0,13.122,13.1303,13.0973,13.0973,149200.0
2010-01-20 12:20:00,15.91,15.92,15.89,15.91,96800.0,13.1056,13.1138,13.0891,13.1056,96800.0
2010-01-20 12:30:00,15.91,15.93,15.9,15.93,91200.0,13.1056,13.122,13.0973,13.122,91200.0
2010-01-20 12:40:00,15.93,15.93,15.9,15.93,88400.0,13.122,13.122,13.0973,13.122,88400.0
2010-01-20 12:50:00,15.93,15.95,15.93,15.95,70800.0,13.122,13.1385,13.122,13.1385,70800.0
2010-01-20 13:00:00,15.95,15.96,15.93,15.94,84400.0,13.1385,13.1467,13.122,13.1303,84400.0
2010-01-20 13:10:00,15.94,15.96,15.93,15.95,116400.0,13.1303,13.1467,13.122,13.1385,116400.0
2010-01-20 13:20:00,15.95,15.96,15.93,15.96,90400.0,13.1385,13.1467,13.122,13.1467,90400.0
2010-01-20 13:30:00,15.96,15.97,15.95,15.96,109600.0,13.1467,13.155,13.1385,13.1467,109600.0
2010-01-20 13:40:00,15.97,16.0,15.97,15.99,266800.0,13.155,13.1797,13.155,13.1715,266800.0
2010-01-20 13:50:00,15.99,16.0,15.97,15.97,153200.0,13.1715,13.1797,13.155,13.155,153200.0
2010-01-20 14:00:00,15.97,15.99,15.97,15.97,119200.0,13.155,13.1715,13.155,13.155,119200.0
2010-01-20 14:10:00,15.97,15.99,15.97,15.97,109600.0,13.155,13.1715,13.155,13.155,109600.0
2010-01-20 14:20:00,15.97,15.99,15.97,15.97,125600.0,13.155,13.1715,13.155,13.155,125600.0
2010-01-20 14:30:00,15.97,16.0,15.97,15.99,139200.0,13.155,13.1797,13.155,13.1715,139200.0
2010-01-20 14:40:00,16.0,16.03,15.99,16.01,146000.0,13.1797,13.2044,13.1715,13.1879,146000.0
2010-01-20 14:50:00,16.02,16.02,15.99,16.0,159200.0,13.1962,13.1962,13.1715,13.1797,159200.0
2010-01-20 15:00:00,16.0,16.0,15.99,15.99,160000.0,13.1797,13.1797,13.1715,13.1715,160000.0
2010-01-20 15:10:00,15.99,16.03,15.99,16.03,116800.0,13.1715,13.2044,13.1715,13.2044,116800.0
2010-01-20 15:20:00,16.03,16.05,16.03,16.03,227200.0,13.2044,13.2209,13.2044,13.2044,227200.0
2010-01-20 15:30:00,16.03,16.04,15.99,16.0,244800.0,13.2044,13.2126,13.1715,13.1797,244800.0
2010-01-20 15:40:00,16.0,16.07,15.99,16.07,346400.0,13.1797,13.2374,13.1715,13.2374,346400.0
2010-01-20 15:50:00,16.07,16.07,16.03,16.05,394000.0,13.2374,13.2374,13.2044,13.2209,394000.0
2010-01-21 09:30:00,16.08,16.09,15.94,15.97,430000.0,13.2456,13.2538,13.1303,13.155,430000.0
2010-01-21 09:40:00,15.97,15.99,15.94,15.96,341200.0,13.155,13.1715,13.1303,13.1467,341200.0
2010-01-21 09:50:00,15.95,15.99,15.95,15.96,351600.0,13.1385,13.1715,13.1385,13.1467,351600.0
2010-01-21 10:00:00,15.96,16.02,15.94,15.97,400400.0,13.1467,13.1962,13.1303,13.155,400400.0
2010-01-21 10:10:00,15.97,16.02,15.97,16.0,280000.0,13.155,13.1962,13.155,13.1797,280000.0
2010-01-21 10:20:00,16.0,16.02,15.85,15.86,440800.0,13.1797,13.1962,13.0561,13.0644,440800.0
2010-01-21 10:30:00,15.86,15.87,15.78,15.83,428400.0,13.0644,13.0726,12.9985,13.0397,428400.0
2010-01-21 10:40:00,15.83,15.86,15.78,15.8,296000.0,13.0397,13.0644,12.9985,13.015,296000.0
2010-01-21 10:50:00,15.8,15.85,15.78,15.84,265600.0,13.015,13.0561,12.9985,13.0479,265600.0
2010-01-21 11:00:00,15.85,15.85,15.78,15.81,225200.0,13.0561,13.0561,12.9985,13.0232,225200.0
2010-01-21 11:10:00,15.81,15.84,15.79,15.82,312000.0,13.0232,13.0479,13.0067,13.0314,312000.0
2010-01-21 11:20:00,15.82,15.85,15.79,15.85,231600.0,13.0314,13.0561,13.0067,13.0561,231600.0
2010-01-21 11:30:00,15.85,15.88,15.83,15.84,329200.0,13.0561,13.0808,13.0397,13.0479,329200.0
2010-01-21 11:40:00,15.84,15.85,15.76,15.81,516400.0,13.0479,13.0561,12.982,13.0232,516400.0
2010-01-21 11:50:00,15.81,15.85,15.79,15.81,348400.0,13.0232,13.0561,13.0067,13.0232,348400.0
2010-01-21 12:00:00,15.81,15.87,15.8,15.86,239200.0,13.0232,13.0726,13.015,13.0644,239200.0
2010-01-21 12:10:00,15.86,15.91,15.86,15.87,438400.0,13.0644,13.1056,13.0644,13.0726,438400.0
2010-01-21 12:20:00,15.87,15.87,15.83,15.83,385600.0,13.0726,13.0726,13.0397,13.0397,385600.0
2010-01-21 12:30:00,15.83,15.84,15.81,15.81,384800.0,13.0397,13.0479,13.0232,13.0232,384800.0
2010-01-21 12:40:00,15.82,15.82,15.8,15.8,96400.0,13.0314,13.0314,13.015,13.015,96400.0
2010-01-21 12:50:00,15.8,15.84,15.8,15.83,185200.0,13.015,13.0479,13.015,13.0397,185200.0
2010-01-21 13:00:00,15.83,15.86,15.8,15.85,242000.0,13.0397,13.0644,13.015,13.0561,242000.0
2010-01-21 13:10:00,15.84,15.86,15.83,15.83,180400.0,13.0479,13.0644,13.0397,13.0397,180400.0
2010-01-21 13:20:00,15.83,15.87,15.83,15.87,194800.0,13.0397,13.0726,13.0397,13.0726,194800.0
2010-01-21 13:30:00,15.87,15.9,15.87,15.89,570000.0,13.0726,13.0973,13.0726,13.0891,570000.0
2010-01-21 13:40:00,15.89,15.9,15.88,15.9,242400.0,13.0891,13.0973,13.0808,13.0973,242400.0
2010-01-21 13:50:00,15.9,15.92,15.89,15.92,150800.0,13.0973,13.1138,13.0891,13.1138,150800.0
2010-01-21 14:00:00,15.92,15.92,15.9,15.92,243600.0,13.1138,13.1138,13.0973,13.1138,243600.0
2010-01-21 14:10:00,15.92,15.93,15.91,15.91,198400.0,13.1138,13.122,13.1056,13.1056,198400.0
2010-01-21 14:20:00,15.92,15.97,15.9,15.96,291600.0,13.1138,13.155,13.0973,13.1467,291600.0
2010-01-21 14:30:00,15.95,15.97,15.93,15.94,223200.0,13.1385,13.155,13.122,13.1303,223200.0
2010-01-21 14:40:00,15.94,15.94,15.91,15.94,193200.0,13.1303,13.1303,13.1056,13.1303,193200.0
2010-01-21 14:50:00,15.94,15.95,15.92,15.95,256400.0,13.1303,13.1385,13.1138,13.1385,256400.0
2010-01-21 15:00:00,15.95,15.96,15.9,15.93,443600.0,13.1385,13.1467,13.0973,13.122,443600.0
2010-01-21 15:10:00,15.93,15.93,15.88,15.91,470400.0,13.122,13.122,13.0808,13.1056,470400.0
2010-01-21 15:20:00,15.91,15.96,15.9,15.95,416000.0,13.1056,13.1467,13.0973,13.1385,416000.0
2010-01-21 15:30:00,15.95,15.97,15.93,15.95,564800.0,13.1385,13.155,13.122,13.1385,564800.0
2010-01-21 15:40:00,15.95,15.99,15.94,15.98,504800.0,13.1385,13.1715,13.1303,13.1632,504800.0
2010-01-21 15:50:00,15.99,15.99,15.91,15.91,713600.0,13.1715,13.1715,13.1056,13.1056,713600.0
2010-01-22 09:30:00,15.88,16.06,15.8,16.02,768000.0,13.0808,13.2291,13.015,13.1962,768000.0
2010-01-22 09:40:00,16.02,16.04,15.92,15.96,282000.0,13.1962,13.2126,13.1138,13.1467,282000.0
2010-01-22 09:50:00,15.96,15.96,15.88,15.92,257600.0,13.1467,13.1467,13.0808,13.1138,257600.0
2010-01-22 10:00:00,15.91,15.92,15.83,15.83,254800.0,13.1056,13.1138,13.0397,13.0397,254800.0
2010-01-22 10:10:00,15.83,15.84,15.8,15.82,219600.0,13.0397,13.0479,13.015,13.0314,219600.0
2010-01-22 10:20:00,15.82,15.86,15.81,15.86,309600.0,13.0314,13.0644,13.0232,13.0644,309600.0
2010-01-22 10:30:00,15.86,15.95,15.86,15.94,295600.0,13.0644,13.1385,13.0644,13.1303,295600.0
2010-01-22 10:40:00,15.94,15.94,15.89,15.89,374800.0,13.1303,13.1303,13.0891,13.0891,374800.0
2010-01-22 10:50:00,15.89,15.93,15.89,15.92,175200.0,13.0891,13.122,13.0891,13.1138,175200.0
2010-01-22 11:00:00,15.92,15.98,15.92,15.96,460000.0,13.1138,13.1632,13.1138,13.1467,460000.0
2010-01-22 11:10:00,15.96,15.96,15.92,15.93,334800.0,13.1467,13.1467,13.1138,13.122,334800.0
2010-01-22 11:20:00,15.93,15.95,15.92,15.95,290800.0,13.122,13.1385,13.1138,13.1385,290800.0
2010-01-22 11:30:00,15.95,15.95,15.93,15.93,185200.0,13.1385,13.1385,13.122,13.122,185200.0
2010-01-22 11:40:00,15.93,15.94,15.91,15.92,235600.0,13.122,13.1303,13.1056,13.1138,235600.0
2010-01-22 11:50:00,15.92,15.94,15.91,15.94,314400.0,13.1138,13.1303,13.1056,13.1303,314400.0
2010-01-22 12:00:00,15.94,15.95,15.93,15.94,296400.0,13.1303,13.1385,13.122,13.1303,296400.0
2010-01-22 12:10:00,15.94,15.97,15.93,15.97,225200.0,13.1303,13.155,13.122,13.155,225200.0
2010-01-22 12:20:00,15.97,15.99,15.96,15.98,134000.0,13.155,13.1715,13.1467,13.1632,134000.0
2010-01-22 12:30:00,15.98,16.0,15.97,15.99,152000.0,13.1632,13.1797,13.155,13.1715,152000.0
2010-01-22 12:40:00,15.98,15.99,15.96,15.96,166000.0,13.1632,13.1715,13.1467,13.1467,166000.0
2010-01-22 12:50:00,15.96,15.98,15.93,15.94,220000.0,13.1467,13.1632,13.122,13.1303,220000.0
2010-01-22 13:00:00,15.94,15.94,15.9,15.94,183600.0,13.1303,13.1303,13.0973,13.1303,183600.0
2010-01-22 13:10:00,15.94,15.96,15.94,15.96,140800.0,13.1303,13.1467,13.1303,13.1467,140800.0
2010-01-22 13:20:00,15.96,15.97,15.94,15.95,190400.0,13.1467,13.155,13.1303,13.1385,190400.0
2010-01-22 13:30:00,15.95,15.97,15.93,15.93,161200.0,13.1385,13.155,13.122,13.122,161200.0
2010-01-22 13:40:00,15.92,15.94,15.9,15.92,188400.0,13.1138,13.1303,13.0973,13.1138,188400.0
2010-01-22 13:50:00,15.93,15.97,15.92,15.96,207600.0,13.122,13.155,13.1138,13.1467,207600.0
2010-01-22 14:00:00,15.96,15.97,15.96,15.96,240400.0,13.1467,13.155,13.1467,13.1467,240400.0
2010-01-22 14:10:00,15.96,15.97,15.95,15.96,343200.0,13.1467,13.155,13.1385,13.1467,343200.0
2010-01-22 14:20:00,15.96,15.97,15.95,15.96,178800.0,13.1467,13.155,13.1385,13.1467,178800.0
2010-01-22 14:30:00,15.96,15.98,15.94,15.96,250800.0,13.1467,13.1632,13.1303,13.1467,250800.0
2010-01-22 14:40:00,15.96,15.96,15.92,15.94,216000.0,13.1467,13.1467,13.1138,13.1303,216000.0
2010-01-22 14:50:00,15.94,15.95,15.88,15.9,378000.0,13.1303,13.1385,13.0808,13.0973,378000.0
2010-01-22 15:00:00,15.9,15.91,15.85,15.85,405600.0,13.0973,13.1056,13.0561,13.0561,405600.0
2010-01-22 15:10:00,15.85,15.86,15.76,15.78,546000.0,13.0561,13.0644,12.982,12.9985,546000.0
2010-01-22 15:20:00,15.78,15.82,15.76,15.81,394800.0,12.9985,13.0314,12.982,13.0232,394800.0
2010-01-22 15:30:00,15.81,15.82,15.75,15.76,530400.0,13.0232,13.0314,12.9738,12.982,530400.0
2010-01-22 15:40:00,15.75,15.78,15.74,15.76,691200.0,12.9738,12.9985,12.9655,12.982,691200.0
2010-01-22 15:50:00,15.76,15.78,15.74,15.74,810400.0,12.982,12.9985,12.9655,12.9655,810400.0
2010-01-25 09:30:00,15.84,15.99,15.84,15.94,300000.0,13.0479,13.1715,13.0479,13.1303,300000.0
2010-01-25 09:40:00,15.92,15.94,15.86,15.88,312800.0,13.1138,13.1303,13.0644,13.0808,312800.0
2010-01-25 09:50:00,15.88,15.93,15.87,15.91,890000.0,13.0808,13.122,13.0726,13.1056,890000.0
2010-01-25 10:00:00,15.91,15.93,15.89,15.92,523600.0,13.1056,13.122,13.0891,13.1138,523600.0
2010-01-25 10:10:00,15.91,15.91,15.89,15.9,232800.0,13.1056,13.1056,13.0891,13.0973,232800.0
2010-01-25 10:20:00,15.9,15.92,15.88,15.9,181600.0,13.0973,13.1138,13.0808,13.0973,181600.0
2010-01-25 10:30:00,15.89,15.9,15.86,15.87,158800.0,13.0891,13.0973,13.0644,13.0726,158800.0
2010-01-25 10:40:00,15.87,15.88,15.85,15.88,337200.0,13.0726,13.0808,13.0561,13.0808,337200.0
2010-01-25 10:50:00,15.89,15.91,15.87,15.89,384400.0,13.0891,13.1056,13.0726,13.0891,384400.0
2010-01-25 11:00:00,15.89,15.9,15.83,15.86,388400.0,13.0891,13.0973,13.0397,13.0644,388400.0
2010-01-25 11:10:00,15.86,15.89,15.84,15.89,184400.0,13.0644,13.0891,13.0479,13.0891,184400.0
2010-01-25 11:20:00,15.89,15.91,15.88,15.9,212400.0,13.0891,13.1056,13.0808,13.0973,212400.0
2010-01-25 11:30:00,15.9,15.92,15.88,15.9,226000.0,13.0973,13.1138,13.0808,13.0973,226000.0
2010-01-25 11:40:00,15.9,15.91,15.88,15.9,314400.0,13.0973,13.1056,13.0808,13.0973,314400.0
2010-01-25 11:50:00,15.9,15.92,15.9,15.9,299600.0,13.0973,13.1138,13.0973,13.0973,299600.0
2010-01-25 12:00:00,15.89,15.93,15.88,15.92,282400.0,13.0891,13.122,13.0808,13.1138,282400.0
2010-01-25 12:10:00,15.91,15.93,15.9,15.91,124800.0,13.1056,13.122,13.0973,13.1056,124800.0
2010-01-25 12:20:00,15.92,15.95,15.92,15.93,130800.0,13.1138,13.1385,13.1138,13.122,130800.0
2010-01-25 12:30:00,15.92,15.95,15.91,15.95,134800.0,13.1138,13.1385,13.1056,13.1385,134800.0
2010-01-25 12:40:00,15.95,15.95,15.91,15.93,170400.0,13.1385,13.1385,13.1056,13.122,170400.0
2010-01-25 12:50:00,15.93,15.94,15.92,15.92,98000.0,13.122,13.1303,13.1138,13.1138,98000.0
2010-01-25 13:00:00,15.92,15.92,15.9,15.9,86800.0,13.1138,13.1138,13.0973,13.0973,86800.0
2010-01-25 13:10:00,15.9,15.92,15.9,15.92,70800.0,13.0973,13.1138,13.0973,13.1138,70800.0
2010-01-25 13:20:00,15.92,15.94,15.92,15.92,142800.0,13.1138,13.1303,13.1138,13.1138,142800.0
2010-01-25 13:30:00,15.92,15.93,15.9,15.93,291600.0,13.1138,13.122,13.0973,13.122,291600.0
2010-01-25 13:40:00,15.93,15.99,15.93,15.99,368800.0,13.122,13.1715,13.122,13.1715,368800.0
2010-01-25 13:50:00,15.99,15.99,15.97,15.97,146800.0,13.1715,13.1715,13.155,13.155,146800.0
2010-01-25 14:00:00,15.98,15.98,15.95,15.97,142000.0,13.1632,13.1632,13.1385,13.155,142000.0
2010-01-25 14:10:00,15.97,16.01,15.97,16.01,204800.0,13.155,13.1879,13.155,13.1879,204800.0
2010-01-25 14:20:00,16.01,16.01,15.99,16.0,109200.0,13.1879,13.1879,13.1715,13.1797,109200.0
2010-01-25 14:30:00,15.99,15.99,15.96,15.97,218400.0,13.1715,13.1715,13.1467,13.155,218400.0
2010-01-25 14:40:00,15.97,15.98,15.96,15.96,135600.0,13.155,13.1632,13.1467,13.1467,135600.0
2010-01-25 14:50:00,15.96,15.98,15.96,15.98,192800.0,13.1467,13.1632,13.1467,13.1632,192800.0
2010-01-25 15:00:00,15.97,15.98,15.96,15.97,377200.0,13.155,13.1632,13.1467,13.155,377200.0
2010-01-25 15:10:00,15.97,15.99,15.97,15.97,241200.0,13.155,13.1715,13.155,13.155,241200.0
2010-01-25 15:20:00,15.97,15.98,15.97,15.97,282800.0,13.155,13.1632,13.155,13.155,282800.0
2010-01-25 15:30:00,15.97,15.99,15.97,15.97,360800.0,13.155,13.1715,13.155,13.155,360800.0
2010-01-25 15:40:00,15.97,15.97,15.92,15.92,339200.0,13.155,13.155,13.1138,13.1138,339200.0
2010-01-25 15:50:00,15.92,15.93,15.9,15.92,578000.0,13.1138,13.122,13.0973,13.1138,578000.0
2010-01-26 09:30:00,15.83,15.97,15.76,15.93,429200.0,13.0397,13.155,12.982,13.122,429200.0
2010-01-26 09:40:00,15.93,15.93,15.87,15.88,206400.0,13.122,13.122,13.0726,13.0808,206400.0
2010-01-26 09:50:00,15.88,15.92,15.87,15.92,102000.0,13.0808,13.1138,13.0726,13.1138,102000.0
2010-01-26 10:00:00,15.92,16.0,15.92,15.98,448000.0,13.1138,13.1797,13.1138,13.1632,448000.0
2010-01-26 10:10:00,15.98,15.99,15.93,15.96,134400.0,13.1632,13.1715,13.122,13.1467,134400.0
2010-01-26 10:20:00,15.96,15.98,15.94,15.97,104800.0,13.1467,13.1632,13.1303,13.155,104800.0
2010-01-26 10:30:00,15.97,15.98,15.96,15.97,177600.0,13.155,13.1632,13.1467,13.155,177600.0
2010-01-26 10:40:00,15.97,16.0,15.96,15.99,127600.0,13.155,13.1797,13.1467,13.1715,127600.0
2010-01-26 10:50:00,15.99,16.0,15.96,15.99,156000.0,13.1715,13.1797,13.1467,13.1715,156000.0
2010-01-26 11:00:00,15.99,15.99,15.97,15.99,84400.0,13.1715,13.1715,13.155,13.1715,84400.0
2010-01-26 11:10:00,15.98,15.98,15.95,15.96,164000.0,13.1632,13.1632,13.1385,13.1467,164000.0
2010-01-26 11:20:00,15.96,15.97,15.94,15.96,120800.0,13.1467,13.155,13.1303,13.1467,120800.0
2010-01-26 11:30:00,15.96,16.0,15.96,15.99,93600.0,13.1467,13.1797,13.1467,13.1715,93600.0
2010-01-26 11:40:00,15.99,15.99,15.96,15.99,100400.0,13.1715,13.1715,13.1467,13.1715,100400.0
2010-01-26 11:50:00,15.99,16.01,15.98,15.99,89600.0,13.1715,13.1879,13.1632,13.1715,89600.0
2010-01-26 12:00:00,15.99,16.0,15.97,15.97,54800.0,13.1715,13.1797,13.155,13.155,54800.0
2010-01-26 12:10:00,15.97,16.0,15.97,15.99,96000.0,13.155,13.1797,13.155,13.1715,96000.0
2010-01-26 12:20:00,15.99,16.0,15.97,15.98,108400.0,13.1715,13.1797,13.155,13.1632,108400.0
2010-01-26 12:30:00,15.98,15.99,15.96,15.98,74800.0,13.1632,13.1715,13.1467,13.1632,74800.0
2010-01-26 12:40:00,15.99,16.0,15.98,15.99,87600.0,13.1715,13.1797,13.1632,13.1715,87600.0
2010-01-26 12:50:00,15.99,16.0,15.99,16.0,45200.0,13.1715,13.1797,13.1715,13.1797,45200.0
2010-01-26 13:00:00,16.0,16.0,15.99,15.99,69600.0,13.1797,13.1797,13.1715,13.1715,69600.0
2010-01-26 13:10:00,16.0,16.0,15.99,16.0,152800.0,13.1797,13.1797,13.1715,13.1797,152800.0
2010-01-26 13:20:00,16.0,16.01,15.98,15.99,90400.0,13.1797,13.1879,13.1632,13.1715,90400.0
2010-01-26 13:30:00,15.99,16.01,15.99,16.0,70400.0,13.1715,13.1879,13.1715,13.1797,70400.0
2010-01-26 13:40:00,16.0,16.0,15.99,15.99,101600.0,13.1797,13.1797,13.1715,13.1715,101600.0
2010-01-26 13:50:00,15.99,16.02,15.99,16.02,54000.0,13.1715,13.1962,13.1715,13.1962,54000.0
2010-01-26 14:00:00,16.02,16.03,15.98,15.99,130400.0,13.1962,13.2044,13.1632,13.1715,130400.0
2010-01-26 14:10:00,15.98,16.0,15.97,15.97,94000.0,13.1632,13.1797,13.155,13.155,94000.0
2010-01-26 14:20:00,15.97,15.98,15.95,15.96,64800.0,13.155,13.1632,13.1385,13.1467,64800.0
2010-01-26 14:30:00,15.96,15.99,15.95,15.96,160000.0,13.1467,13.1715,13.1385,13.1467,160000.0
2010-01-26 14:40:00,15.96,16.01,15.96,16.0,90800.0,13.1467,13.1879,13.1467,13.1797,90800.0
2010-01-26 14:50:00,16.0,16.02,16.0,16.01,73600.0,13.1797,13.1962,13.1797,13.1879,73600.0
2010-01-26 15:00:00,16.0,16.02,15.99,16.0,132400.0,13.1797,13.1962,13.1715,13.1797,132400.0
2010-01-26 15:10:00,15.99,16.0,15.96,15.97,251600.0,13.1715,13.1797,13.1467,13.155,251600.0
2010-01-26 15:20:00,15.97,15.98,15.95,15.97,199200.0,13.155,13.1632,13.1385,13.155,199200.0
2010-01-26 15:30:00,15.96,15.99,15.94,15.97,239200.0,13.1467,13.1715,13.1303,13.155,239200.0
2010-01-26 15:40:00,15.97,15.97,15.93,15.96,328800.0,13.155,13.155,13.122,13.1467,328800.0
2010-01-26 15:50:00,15.95,15.98,15.92,15.94,730000.0,13.1385,13.1632,13.1138,13.1303,730000.0
2010-01-27 09:30:00,15.92,15.93,15.81,15.9,472000.0,13.1138,13.122,13.0232,13.0973,472000.0
2010-01-27 09:40:00,15.9,15.93,15.88,15.9,357600.0,13.0973,13.122,13.0808,13.0973,357600.0
2010-01-27 09:50:00,15.9,15.94,15.89,15.93,451600.0,13.0973,13.1303,13.0891,13.122,451600.0
2010-01-27 10:00:00,15.93,15.95,15.9,15.93,218800.0,13.122,13.1385,13.0973,13.122,218800.0
2010-01-27 10:10:00,15.93,15.94,15.9,15.9,439600.0,13.122,13.1303,13.0973,13.0973,439600.0
2010-01-27 10:20:00,15.9,15.92,15.88,15.91,378800.0,13.0973,13.1138,13.0808,13.1056,378800.0
2010-01-27 10:30:00,15.92,15.92,15.88,15.88,234000.0,13.1138,13.1138,13.0808,13.0808,234000.0
2010-01-27 10:40:00,15.88,15.89,15.86,15.88,498800.0,13.0808,13.0891,13.0644,13.0808,498800.0
2010-01-27 10:50:00,15.88,15.94,15.88,15.92,340400.0,13.0808,13.1303,13.0808,13.1138,340400.0
2010-01-27 11:00:00,15.92,15.92,15.9,15.92,335600.0,13.1138,13.1138,13.0973,13.1138,335600.0
2010-01-27 11:10:00,15.92,15.93,15.9,15.9,981200.0,13.1138,13.122,13.0973,13.0973,981200.0
2010-01-27 11:20:00,15.9,15.92,15.89,15.91,524000.0,13.0973,13.1138,13.0891,13.1056,524000.0
2010-01-27 11:30:00,15.91,15.92,15.89,15.91,271600.0,13.1056,13.1138,13.0891,13.1056,271600.0
2010-01-27 11:40:00,15.91,15.92,15.9,15.91,202400.0,13.1056,13.1138,13.0973,13.1056,202400.0
2010-01-27 11:50:00,15.91,15.92,15.9,15.91,166400.0,13.1056,13.1138,13.0973,13.1056,166400.0
2010-01-27 12:00:00,15.91,15.92,15.9,15.9,185200.0,13.1056,13.1138,13.0973,13.0973,185200.0
2010-01-27 12:10:00,15.9,15.91,15.88,15.9,236800.0,13.0973,13.1056,13.0808,13.0973,236800.0
2010-01-27 12:20:00,15.9,15.92,15.9,15.9,206000.0,13.0973,13.1138,13.0973,13.0973,206000.0
2010-01-27 12:30:00,15.91,15.91,15.88,15.9,428400.0,13.1056,13.1056,13.0808,13.0973,428400.0
2010-01-27 12:40:00,15.91,15.91,15.89,15.9,160800.0,13.1056,13.1056,13.0891,13.0973,160800.0
2010-01-27 12:50:00,15.9,15.93,15.9,15.91,396000.0,13.0973,13.122,13.0973,13.1056,396000.0
2010-01-27 13:00:00,15.91,15.92,15.91,15.91,263200.0,13.1056,13.1138,13.1056,13.1056,263200.0
2010-01-27 13:10:00,15.91,15.92,15.89,15.9,274400.0,13.1056,13.1138,13.0891,13.0973,274400.0
2010-01-27 13:20:00,15.9,15.91,15.89,15.91,173600.0,13.0973,13.1056,13.0891,13.1056,173600.0
2010-01-27 13:30:00,15.91,15.92,15.91,15.92,277600.0,13.1056,13.1138,13.1056,13.1138,277600.0
2010-01-27 13:40:00,15.91,15.91,15.89,15.91,267600.0,13.1056,13.1056,13.0891,13.1056,267600.0
2010-01-27 13:50:00,15.91,15.92,15.9,15.91,164800.0,13.1056,13.1138,13.0973,13.1056,164800.0
2010-01-27 14:00:00,15.91,15.92,15.88,15.89,375600.0,13.1056,13.1138,13.0808,13.0891,375600.0
2010-01-27 14:10:00,15.89,15.92,15.85,15.91,292000.0,13.0891,13.1138,13.0561,13.1056,292000.0
2010-01-27 14:20:00,15.92,15.94,15.89,15.9,418400.0,13.1138,13.1303,13.0891,13.0973,418400.0
2010-01-27 14:30:00,15.9,15.96,15.9,15.93,369600.0,13.0973,13.1467,13.0973,13.122,369600.0
2010-01-27 14:40:00,15.94,16.0,15.94,15.98,376400.0,13.1303,13.1797,13.1303,13.1632,376400.0
2010-01-27 14:50:00,15.98,15.99,15.95,15.99,390000.0,13.1632,13.1715,13.1385,13.1715,390000.0
2010-01-27 15:00:00,15.99,15.99,15.92,15.94,280400.0,13.1715,13.1715,13.1138,13.1303,280400.0
2010-01-27 15:10:00,15.94,15.94,15.91,15.92,254000.0,13.1303,13.1303,13.1056,13.1138,254000.0
2010-01-27 15:20:00,15.92,15.96,15.92,15.96,388400.0,13.1138,13.1467,13.1138,13.1467,388400.0
2010-01-27 15:30:00,15.96,16.04,15.93,16.03,314400.0,13.1467,13.2126,13.122,13.2044,314400.0
2010-01-27 15:40:00,16.03,16.04,15.98,15.99,482000.0,13.2044,13.2126,13.1632,13.1715,482000.0
2010-01-27 15:50:00,15.99,16.01,15.98,16.01,416000.0,13.1715,13.1879,13.1632,13.1879,416000.0
2010-01-28 09:30:00,16.06,16.13,16.06,16.11,245200.0,13.2291,13.2868,13.2291,13.2703,245200.0
2010-01-28 09:40:00,16.11,16.12,16.03,16.03,174800.0,13.2703,13.2785,13.2044,13.2044,174800.0
2010-01-28 09:50:00,16.03,16.08,16.02,16.06,153600.0,13.2044,13.2456,13.1962,13.2291,153600.0
2010-01-28 10:00:00,16.06,16.06,16.0,16.04,154800.0,13.2291,13.2291,13.1797,13.2126,154800.0
2010-01-28 10:10:00,16.03,16.04,16.0,16.03,145200.0,13.2044,13.2126,13.1797,13.2044,145200.0
2010-01-28 10:20:00,16.03,16.06,16.02,16.06,110800.0,13.2044,13.2291,13.1962,13.2291,110800.0
2010-01-28 10:30:00,16.05,16.06,16.04,16.05,118800.0,13.2209,13.2291,13.2126,13.2209,118800.0
2010-01-28 10:40:00,16.05,16.25,15.97,15.98,130400.0,13.2209,13.3856,13.155,13.1632,130400.0
2010-01-28 10:50:00,15.99,16.02,15.98,15.99,93600.0,13.1715,13.1962,13.1632,13.1715,93600.0
2010-01-28 11:00:00,15.99,16.02,15.94,15.99,163600.0,13.1715,13.1962,13.1303,13.1715,163600.0
2010-01-28 11:10:00,15.99,16.03,15.96,15.96,122800.0,13.1715,13.2044,13.1467,13.1467,122800.0
2010-01-28 11:20:00,15.95,15.95,15.91,15.93,182000.0,13.1385,13.1385,13.1056,13.122,182000.0
2010-01-28 11:30:00,15.93,15.95,15.86,15.89,279200.0,13.122,13.1385,13.0644,13.0891,279200.0
2010-01-28 11:40:00,15.89,15.91,15.86,15.9,302000.0,13.0891,13.1056,13.0644,13.0973,302000.0
2010-01-28 11:50:00,15.9,15.94,15.88,15.93,120000.0,13.0973,13.1303,13.0808,13.122,120000.0
2010-01-28 12:00:00,15.93,15.94,15.89,15.9,78000.0,13.122,13.1303,13.0891,13.0973,78000.0
2010-01-28 12:10:00,15.91,15.91,15.9,15.9,82400.0,13.1056,13.1056,13.0973,13.0973,82400.0
2010-01-28 12:20:00,15.9,15.91,15.88,15.88,125200.0,13.0973,13.1056,13.0808,13.0808,125200.0
2010-01-28 12:30:00,15.88,15.9,15.88,15.9,75600.0,13.0808,13.0973,13.0808,13.0973,75600.0
2010-01-28 12:40:00,15.9,15.9,15.88,15.89,75200.0,13.0973,13.0973,13.0808,13.0891,75200.0
2010-01-28 12:50:00,15.89,15.9,15.88,15.89,122000.0,13.0891,13.0973,13.0808,13.0891,122000.0
2010-01-28 13:00:00,15.89,15.9,15.87,15.87,93200.0,13.0891,13.0973,13.0726,13.0726,93200.0
2010-01-28 13:10:00,15.88,15.89,15.87,15.88,79200.0,13.0808,13.0891,13.0726,13.0808,79200.0
2010-01-28 13:20:00,15.89,15.93,15.89,15.92,133200.0,13.0891,13.122,13.0891,13.1138,133200.0
2010-01-28 13:30:00,15.92,15.94,15.92,15.94,114400.0,13.1138,13.1303,13.1138,13.1303,114400.0
2010-01-28 13:40:00,15.94,15.97,15.92,15.93,114400.0,13.1303,13.155,13.1138,13.122,114400.0
2010-01-28 13:50:00,15.93,15.94,15.9,15.91,127600.0,13.122,13.1303,13.0973,13.1056,127600.0
2010-01-28 14:00:00,15.9,15.91,15.88,15.89,174400.0,13.0973,13.1056,13.0808,13.0891,174400.0
2010-01-28 14:10:00,15.89,15.89,15.84,15.85,75600.0,13.0891,13.0891,13.0479,13.0561,75600.0
2010-01-28 14:20:00,15.85,15.9,15.84,15.89,87600.0,13.0561,13.0973,13.0479,13.0891,87600.0
2010-01-28 14:30:00,15.89,15.9,15.87,15.88,136000.0,13.0891,13.0973,13.0726,13.0808,136000.0
2010-01-28 14:40:00,15.88,15.91,15.87,15.91,128800.0,13.0808,13.1056,13.0726,13.1056,128800.0
2010-01-28 14:50:00,15.91,15.95,15.91,15.92,140400.0,13.1056,13.1385,13.1056,13.1138,140400.0
2010-01-28 15:00:00,15.92,15.94,15.9,15.93,109200.0,13.1138,13.1303,13.0973,13.122,109200.0
2010-01-28 15:10:00,15.93,15.94,15.89,15.9,134800.0,13.122,13.1303,13.0891,13.0973,134800.0
2010-01-28 15:20:00,15.9,15.97,15.9,15.96,278000.0,13.0973,13.155,13.0973,13.1467,278000.0
2010-01-28 15:30:00,15.96,15.98,15.94,15.98,285200.0,13.1467,13.1632,13.1303,13.1632,285200.0
2010-01-28 15:40:00,15.97,15.99,15.92,15.92,599200.0,13.155,13.1715,13.1138,13.1138,599200.0
2010-01-28 15:50:00,15.92,15.94,15.88,15.88,875600.0,13.1138,13.1303,13.0808,13.0808,875600.0
2010-01-29 09:30:00,15.91,16.11,15.91,16.05,409600.0,13.1056,13.2703,13.1056,13.2209,409600.0
2010-01-29 09:40:00,16.05,16.11,16.01,16.11,300800.0,13.2209,13.2703,13.1879,13.2703,300800.0
2010-01-29 09:50:00,16.11,16.11,16.06,16.09,205600.0,13.2703,13.2703,13.2291,13.2538,205600.0
2010-01-29 10:00:00,16.1,16.11,16.08,16.09,195200.0,13.2621,13.2703,13.2456,13.2538,195200.0
2010-01-29 10:10:00,16.09,16.14,16.08,16.11,218400.0,13.2538,13.295,13.2456,13.2703,218400.0
2010-01-29 10:20:00,16.11,16.15,16.11,16.15,230400.0,13.2703,13.3033,13.2703,13.3033,230400.0
2010-01-29 10:30:00,16.14,16.16,16.13,16.13,174000.0,13.295,13.3115,13.2868,13.2868,174000.0
2010-01-29 10:40:00,16.13,16.15,16.09,16.14,176800.0,13.2868,13.3033,13.2538,13.295,176800.0
2010-01-29 10:50:00,16.14,16.16,16.1,16.15,190800.0,13.295,13.3115,13.2621,13.3033,190800.0
2010-01-29 11:00:00,16.16,16.16,16.11,16.13,164400.0,13.3115,13.3115,13.2703,13.2868,164400.0
2010-01-29 11:10:00,16.13,16.13,16.11,16.12,192000.0,13.2868,13.2868,13.2703,13.2785,192000.0
2010-01-29 11:20:00,16.11,16.13,16.1,16.11,250400.0,13.2703,13.2868,13.2621,13.2703,250400.0
2010-01-29 11:30:00,16.11,16.13,16.08,16.12,320800.0,13.2703,13.2868,13.2456,13.2785,320800.0
2010-01-29 11:40:00,16.12,16.12,16.11,16.11,129600.0,13.2785,13.2785,13.2703,13.2703,129600.0
2010-01-29 11:50:00,16.11,16.13,16.09,16.09,216000.0,13.2703,13.2868,13.2538,13.2538,216000.0
2010-01-29 12:00:00,16.09,16.1,16.06,16.07,186000.0,13.2538,13.2621,13.2291,13.2374,186000.0
2010-01-29 12:10:00,16.07,16.1,16.07,16.1,98000.0,13.2374,13.2621,13.2374,13.2621,98000.0
2010-01-29 12:20:00,16.09,16.1,16.08,16.09,54000.0,13.2538,13.2621,13.2456,13.2538,54000.0
2010-01-29 12:30:00,16.09,16.09,16.04,16.08,96000.0,13.2538,13.2538,13.2126,13.2456,96000.0
2010-01-29 12:40:00,16.08,16.09,16.06,16.08,100400.0,13.2456,13.2538,13.2291,13.2456,100400.0
2010-01-29 12:50:00,16.08,16.09,16.06,16.08,163200.0,13.2456,13.2538,13.2291,13.2456,163200.0
2010-01-29 13:00:00,16.09,16.09,16.07,16.08,193600.0,13.2538,13.2538,13.2374,13.2456,193600.0
2010-01-29 13:10:00,16.09,16.09,16.07,16.09,115200.0,13.2538,13.2538,13.2374,13.2538,115200.0
2010-01-29 13:20:00,16.09,16.1,16.09,16.09,64400.0,13.2538,13.2621,13.2538,13.2538,64400.0
2010-01-29 13:30:00,16.09,16.09,16.07,16.07,123600.0,13.2538,13.2538,13.2374,13.2374,123600.0
2010-01-29 13:40:00,16.07,16.07,16.03,16.04,173600.0,13.2374,13.2374,13.2044,13.2126,173600.0
2010-01-29 13:50:00,16.04,16.05,16.02,16.03,108000.0,13.2126,13.2209,13.1962,13.2044,108000.0
2010-01-29 14:00:00,16.04,16.06,16.01,16.02,191600.0,13.2126,13.2291,13.1879,13.1962,191600.0
2010-01-29 14:10:00,16.02,16.08,16.02,16.05,218400.0,13.1962,13.2456,13.1962,13.2209,218400.0
2010-01-29 14:20:00,16.05,16.06,16.03,16.05,134000.0,13.2209,13.2291,13.2044,13.2209,134000.0
2010-01-29 14:30:00,16.05,16.06,16.01,16.04,180800.0,13.2209,13.2291,13.1879,13.2126,180800.0
2010-01-29 14:40:00,16.04,16.05,16.04,16.04,296800.0,13.2126,13.2209,13.2126,13.2126,296800.0
2010-01-29 14:50:00,16.03,16.07,16.03,16.06,372400.0,13.2044,13.2374,13.2044,13.2291,372400.0
2010-01-29 15:00:00,16.06,16.06,16.0,16.01,323600.0,13.2291,13.2291,13.1797,13.1879,323600.0
2010-01-29 15:10:00,16.01,16.01,15.97,16.0,270000.0,13.1879,13.1879,13.155,13.1797,270000.0
2010-01-29 15:20:00,16.0,16.0,15.92,15.93,355600.0,13.1797,13.1797,13.1138,13.122,355600.0
2010-01-29 15:30:00,15.93,15.97,15.89,15.96,404400.0,13.122,13.155,13.0891,13.1467,404400.0
2010-01-29 15:40:00,15.97,15.99,15.95,15.96,734400.0,13.155,13.1715,13.1385,13.1467,734400.0
2010-01-29 15:50:00,15.96,15.99,15.93,15.94,1014000.0,13.1467,13.1715,13.122,13.1303,1014000.0
2010-02-01 09:30:00,15.99,16.06,15.88,15.9,318000.0,13.1715,13.2291,13.0808,13.0973,318000.0
2010-02-01 09:40:00,15.89,16.0,15.89,15.99,202800.0,13.0891,13.1797,13.0891,13.1715,202800.0
2010-02-01 09:50:00,15.99,16.03,15.97,16.02,90800.0,13.1715,13.2044,13.155,13.1962,90800.0
2010-02-01 10:00:00,16.02,16.04,15.97,16.03,299200.0,13.1962,13.2126,13.155,13.2044,299200.0
2010-02-01 10:10:00,16.03,16.07,16.02,16.07,136400.0,13.2044,13.2374,13.1962,13.2374,136400.0
2010-02-01 10:20:00,16.07,16.11,16.07,16.08,125200.0,13.2374,13.2703,13.2374,13.2456,125200.0
2010-02-01 10:30:00,16.08,16.09,16.03,16.03,163600.0,13.2456,13.2538,13.2044,13.2044,163600.0
2010-02-01 10:40:00,16.02,16.05,16.01,16.03,137600.0,13.1962,13.2209,13.1879,13.2044,137600.0
2010-02-01 10:50:00,16.04,16.05,16.02,16.02,71200.0,13.2126,13.2209,13.1962,13.1962,71200.0
2010-02-01 11:00:00,16.01,16.07,16.0,16.07,93600.0,13.1879,13.2374,13.1797,13.2374,93600.0
2010-02-01 11:10:00,16.07,16.08,16.05,16.07,76800.0,13.2374,13.2456,13.2209,13.2374,76800.0
2010-02-01 11:20:00,16.07,16.1,16.07,16.1,156000.0,13.2374,13.2621,13.2374,13.2621,156000.0
2010-02-01 11:30:00,16.1,16.1,16.05,16.06,60800.0,13.2621,13.2621,13.2209,13.2291,60800.0
2010-02-01 11:40:00,16.06,16.09,16.05,16.08,114800.0,13.2291,13.2538,13.2209,13.2456,114800.0
2010-02-01 11:50:00,16.08,16.08,16.0,16.01,124400.0,13.2456,13.2456,13.1797,13.1879,124400.0
2010-02-01 12:00:00,16.0,16.02,15.97,15.98,147600.0,13.1797,13.1962,13.155,13.1632,147600.0
2010-02-01 12:10:00,15.98,15.99,15.98,15.99,135600.0,13.1632,13.1715,13.1632,13.1715,135600.0
2010-02-01 12:20:00,15.99,16.0,15.99,15.99,72800.0,13.1715,13.1797,13.1715,13.1715,72800.0
2010-02-01 12:30:00,15.99,15.99,15.97,15.99,72800.0,13.1715,13.1715,13.155,13.1715,72800.0
2010-02-01 12:40:00,15.99,16.02,15.97,16.01,59200.0,13.1715,13.1962,13.155,13.1879,59200.0
2010-02-01 12:50:00,16.02,16.03,16.01,16.02,78800.0,13.1962,13.2044,13.1879,13.1962,78800.0
2010-02-01 13:00:00,16.02,16.02,16.0,16.01,60400.0,13.1962,13.1962,13.1797,13.1879,60400.0
2010-02-01 13:10:00,16.01,16.05,16.01,16.03,71200.0,13.1879,13.2209,13.1879,13.2044,71200.0
2010-02-01 13:20:00,16.04,16.05,16.04,16.04,42000.0,13.2126,13.2209,13.2126,13.2126,42000.0
2010-02-01 13:30:00,16.04,16.05,16.03,16.04,64400.0,13.2126,13.2209,13.2044,13.2126,64400.0
2010-02-01 13:40:00,16.04,16.06,16.03,16.05,81600.0,13.2126,13.2291,13.2044,13.2209,81600.0
2010-02-01 13:50:00,16.06,16.07,16.04,16.05,122400.0,13.2291,13.2374,13.2126,13.2209,122400.0
2010-02-01 14:00:00,16.05,16.05,16.02,16.03,86800.0,13.2209,13.2209,13.1962,13.2044,86800.0
2010-02-01 14:10:00,16.03,16.05,16.02,16.05,62000.0,13.2044,13.2209,13.1962,13.2209,62000.0
2010-02-01 14:20:00,16.05,16.06,16.03,16.05,96400.0,13.2209,13.2291,13.2044,13.2209,96400.0
2010-02-01 14:30:00,16.05,16.06,16.02,16.04,238800.0,13.2209,13.2291,13.1962,13.2126,238800.0
2010-02-01 14:40:00,16.04,16.05,16.03,16.03,146800.0,13.2126,13.2209,13.2044,13.2044,146800.0
2010-02-01 14:50:00,16.03,16.04,16.02,16.03,159200.0,13.2044,13.2126,13.1962,13.2044,159200.0
2010-02-01 15:00:00,16.03,16.03,15.98,15.99,223200.0,13.2044,13.2044,13.1632,13.1715,223200.0
2010-02-01 15:10:00,15.99,16.0,15.97,15.99,222400.0,13.1715,13.1797,13.155,13.1715,222400.0
2010-02-01 15:20:00,15.99,16.0,15.98,15.98,256400.0,13.1715,13.1797,13.1632,13.1632,256400.0
2010-02-01 15:30:00,15.98,16.02,15.98,16.0,284800.0,13.1632,13.1962,13.1632,13.1797,284800.0
2010-02-01 15:40:00,16.0,16.02,15.99,16.0,295200.0,13.1797,13.1962,13.1715,13.1797,295200.0
2010-02-01 15:50:00,16.0,16.03,16.0,16.03,603200.0,13.1797,13.2044,13.1797,13.2044,603200.0
2010-02-02 09:30:00,16.07,16.07,15.94,16.03,269200.0,13.2374,13.2374,13.1303,13.2044,269200.0
2010-02-02 09:40:00,16.03,16.05,15.97,16.05,130800.0,13.2044,13.2209,13.155,13.2209,130800.0
2010-02-02 09:50:00,16.05,16.05,15.93,15.96,224000.0,13.2209,13.2209,13.122,13.1467,224000.0
2010-02-02 10:00:00,15.96,15.99,15.9,15.98,175200.0,13.1467,13.1715,13.0973,13.1632,175200.0
2010-02-02 10:10:00,15.98,16.05,15.97,16.02,166400.0,13.1632,13.2209,13.155,13.1962,166400.0
2010-02-02 10:20:00,16.03,16.06,16.03,16.04,160000.0,13.2044,13.2291,13.2044,13.2126,160000.0
2010-02-02 10:30:00,16.04,16.04,16.0,16.0,248800.0,13.2126,13.2126,13.1797,13.1797,248800.0
2010-02-02 10:40:00,16.01,16.01,15.99,16.0,93200.0,13.1879,13.1879,13.1715,13.1797,93200.0
2010-02-02 10:50:00,16.0,16.03,15.99,16.01,159200.0,13.1797,13.2044,13.1715,13.1879,159200.0
2010-02-02 11:00:00,16.01,16.02,15.97,16.01,136400.0,13.1879,13.1962,13.155,13.1879,136400.0
2010-02-02 11:10:00,16.01,16.03,16.0,16.01,116800.0,13.1879,13.2044,13.1797,13.1879,116800.0
2010-02-02 11:20:00,16.01,16.04,16.0,16.01,170000.0,13.1879,13.2126,13.1797,13.1879,170000.0
2010-02-02 11:30:00,16.01,16.01,15.98,15.98,134000.0,13.1879,13.1879,13.1632,13.1632,134000.0
2010-02-02 11:40:00,15.98,16.0,15.94,15.95,338800.0,13.1632,13.1797,13.1303,13.1385,338800.0
2010-02-02 11:50:00,15.95,15.97,15.94,15.95,284800.0,13.1385,13.155,13.1303,13.1385,284800.0
2010-02-02 12:00:00,15.95,15.99,15.94,15.97,193600.0,13.1385,13.1715,13.1303,13.155,193600.0
2010-02-02 12:10:00,15.97,16.02,15.97,16.0,142400.0,13.155,13.1962,13.155,13.1797,142400.0
2010-02-02 12:20:00,16.02,16.02,15.99,16.0,124000.0,13.1962,13.1962,13.1715,13.1797,124000.0
2010-02-02 12:30:00,16.0,16.01,15.99,16.0,112800.0,13.1797,13.1879,13.1715,13.1797,112800.0
2010-02-02 12:40:00,16.0,16.01,15.97,15.97,188800.0,13.1797,13.1879,13.155,13.155,188800.0
2010-02-02 12:50:00,15.97,15.99,15.97,15.99,126400.0,13.155,13.1715,13.155,13.1715,126400.0
2010-02-02 13:00:00,15.99,15.99,15.97,15.99,104800.0,13.1715,13.1715,13.155,13.1715,104800.0
2010-02-02 13:10:00,15.99,15.99,15.99,15.99,73600.0,13.1715,13.1715,13.1715,13.1715,73600.0
2010-02-02 13:20:00,15.99,16.0,15.98,15.99,146000.0,13.1715,13.1797,13.1632,13.1715,146000.0
2010-02-02 13:30:00,15.99,16.0,15.98,15.98,164400.0,13.1715,13.1797,13.1632,13.1632,164400.0
2010-02-02 13:40:00,15.98,16.02,15.98,16.01,182000.0,13.1632,13.1962,13.1632,13.1879,182000.0
2010-02-02 13:50:00,16.01,16.04,16.0,16.01,214000.0,13.1879,13.2126,13.1797,13.1879,214000.0
2010-02-02 14:00:00,16.01,16.03,16.0,16.0,134000.0,13.1879,13.2044,13.1797,13.1797,134000.0
2010-02-02 14:10:00,16.0,16.01,15.98,15.99,109200.0,13.1797,13.1879,13.1632,13.1715,109200.0
2010-02-02 14:20:00,16.0,16.03,16.0,16.01,94400.0,13.1797,13.2044,13.1797,13.1879,94400.0
2010-02-02 14:30:00,16.01,16.02,16.0,16.01,234000.0,13.1879,13.1962,13.1797,13.1879,234000.0
2010-02-02 14:40:00,16.01,16.02,15.97,15.99,238800.0,13.1879,13.1962,13.155,13.1715,238800.0
2010-02-02 14:50:00,15.99,15.99,15.97,15.98,149600.0,13.1715,13.1715,13.155,13.1632,149600.0
2010-02-02 15:00:00,15.98,15.99,15.97,15.99,310400.0,13.1632,13.1715,13.155,13.1715,310400.0
2010-02-02 15:10:00,15.99,16.01,15.99,16.0,386000.0,13.1715,13.1879,13.1715,13.1797,386000.0
2010-02-02 15:20:00,16.0,16.02,15.99,16.0,200800.0,13.1797,13.1962,13.1715,13.1797,200800.0
2010-02-02 15:30:00,16.0,16.0,15.97,15.97,392000.0,13.1797,13.1797,13.155,13.155,392000.0
2010-02-02 15:40:00,15.97,16.0,15.93,15.94,1069600.0,13.155,13.1797,13.122,13.1303,1069600.0
2010-02-02 15:50:00,15.94,16.0,15.93,15.99,1086400.0,13.1303,13.1797,13.122,13.1715,1086400.0
2010-02-03 09:30:00,15.92,15.92,15.84,15.88,206800.0,13.1138,13.1138,13.0479,13.0808,206800.0
2010-02-03 09:40:00,15.89,15.93,15.88,15.89,151600.0,13.0891,13.122,13.0808,13.0891,151600.0
2010-02-03 09:50:00,15.89,15.9,15.88,15.89,126800.0,13.0891,13.0973,13.0808,13.0891,126800.0
2010-02-03 10:00:00,15.88,15.9,15.87,15.9,172000.0,13.0808,13.0973,13.0726,13.0973,172000.0
2010-02-03 10:10:00,15.9,15.9,15.86,15.89,228400.0,13.0973,13.0973,13.0644,13.0891,228400.0
2010-02-03 10:20:00,15.89,15.91,15.85,15.85,151600.0,13.0891,13.1056,13.0561,13.0561,151600.0
2010-02-03 10:30:00,15.86,15.87,15.84,15.84,191200.0,13.0644,13.0726,13.0479,13.0479,191200.0
2010-02-03 10:40:00,15.85,15.87,15.83,15.86,410400.0,13.0561,13.0726,13.0397,13.0644,410400.0
2010-02-03 10:50:00,15.87,15.88,15.86,15.86,237200.0,13.0726,13.0808,13.0644,13.0644,237200.0
2010-02-03 11:00:00,15.86,15.92,15.86,15.91,265600.0,13.0644,13.1138,13.0644,13.1056,265600.0
2010-02-03 11:10:00,15.91,15.91,15.88,15.88,167200.0,13.1056,13.1056,13.0808,13.0808,167200.0
2010-02-03 11:20:00,15.88,15.88,15.87,15.88,161200.0,13.0808,13.0808,13.0726,13.0808,161200.0
2010-02-03 11:30:00,15.88,15.88,15.87,15.87,214000.0,13.0808,13.0808,13.0726,13.0726,214000.0
2010-02-03 11:40:00,15.87,15.89,15.87,15.88,284000.0,13.0726,13.0891,13.0726,13.0808,284000.0
2010-02-03 11:50:00,15.88,15.88,15.86,15.87,126400.0,13.0808,13.0808,13.0644,13.0726,126400.0
2010-02-03 12:00:00,15.87,15.87,15.85,15.87,92000.0,13.0726,13.0726,13.0561,13.0726,92000.0
2010-02-03 12:10:00,15.87,15.89,15.86,15.86,166000.0,13.0726,13.0891,13.0644,13.0644,166000.0
2010-02-03 12:20:00,15.86,15.87,15.85,15.85,87200.0,13.0644,13.0726,13.0561,13.0561,87200.0
2010-02-03 12:30:00,15.85,15.92,15.85,15.92,134800.0,13.0561,13.1138,13.0561,13.1138,134800.0
2010-02-03 12:40:00,15.92,15.92,15.88,15.88,122800.0,13.1138,13.1138,13.0808,13.0808,122800.0
2010-02-03 12:50:00,15.88,15.92,15.88,15.91,147200.0,13.0808,13.1138,13.0808,13.1056,147200.0
2010-02-03 13:00:00,15.92,15.97,15.92,15.97,76000.0,13.1138,13.155,13.1138,13.155,76000.0
2010-02-03 13:10:00,15.97,15.97,15.96,15.96,68000.0,13.155,13.155,13.1467,13.1467,68000.0
2010-02-03 13:20:00,15.96,15.96,15.93,15.94,72800.0,13.1467,13.1467,13.122,13.1303,72800.0
2010-02-03 13:30:00,15.93,15.97,15.93,15.96,121200.0,13.122,13.155,13.122,13.1467,121200.0
2010-02-03 13:40:00,15.96,15.98,15.95,15.95,132000.0,13.1467,13.1632,13.1385,13.1385,132000.0
2010-02-03 13:50:00,15.95,15.96,15.94,15.95,128000.0,13.1385,13.1467,13.1303,13.1385,128000.0
2010-02-03 14:00:00,15.95,15.95,15.92,15.93,103200.0,13.1385,13.1385,13.1138,13.122,103200.0
2010-02-03 14:10:00,15.92,15.97,15.92,15.97,104400.0,13.1138,13.155,13.1138,13.155,104400.0
2010-02-03 14:20:00,15.96,15.97,15.94,15.95,193600.0,13.1467,13.155,13.1303,13.1385,193600.0
2010-02-03 14:30:00,15.95,15.97,15.94,15.97,102000.0,13.1385,13.155,13.1303,13.155,102000.0
2010-02-03 14:40:00,15.97,15.99,15.96,15.98,173200.0,13.155,13.1715,13.1467,13.1632,173200.0
2010-02-03 14:50:00,15.99,16.0,15.97,15.99,170800.0,13.1715,13.1797,13.155,13.1715,170800.0
2010-02-03 15:00:00,15.99,16.03,15.99,16.0,202000.0,13.1715,13.2044,13.1715,13.1797,202000.0
2010-02-03 15:10:00,16.0,16.02,15.99,16.0,155200.0,13.1797,13.1962,13.1715,13.1797,155200.0
2010-02-03 15:20:00,16.0,16.01,15.99,16.0,219200.0,13.1797,13.1879,13.1715,13.1797,219200.0
2010-02-03 15:30:00,16.0,16.03,15.99,16.0,259600.0,13.1797,13.2044,13.1715,13.1797,259600.0
2010-02-03 15:40:00,16.0,16.02,15.98,15.99,384400.0,13.1797,13.1962,13.1632,13.1715,384400.0
2010-02-03 15:50:00,15.99,16.01,15.98,15.99,1007600.0,13.1715,13.1879,13.1632,13.1715,1007600.0
2010-02-04 09:30:00,15.88,15.94,15.87,15.88,207600.0,13.0808,13.1303,13.0726,13.0808,207600.0
2010-02-04 09:40:00,15.88,15.9,15.82,15.87,318000.0,13.0808,13.0973,13.0314,13.0726,318000.0
2010-02-04 09:50:00,15.87,15.88,15.82,15.84,318800.0,13.0726,13.0808,13.0314,13.0479,318800.0
2010-02-04 10:00:00,15.85,15.87,15.77,15.77,488400.0,13.0561,13.0726,12.9902,12.9902,488400.0
2010-02-04 10:10:00,15.77,15.78,15.68,15.71,418800.0,12.9902,12.9985,12.9161,12.9408,418800.0
2010-02-04 10:20:00,15.71,15.75,15.71,15.73,180400.0,12.9408,12.9738,12.9408,12.9573,180400.0
2010-02-04 10:30:00,15.72,15.76,15.71,15.72,198800.0,12.9491,12.982,12.9408,12.9491,198800.0
2010-02-04 10:40:00,15.72,15.75,15.7,15.75,156400.0,12.9491,12.9738,12.9326,12.9738,156400.0
2010-02-04 10:50:00,15.75,15.76,15.69,15.71,263200.0,12.9738,12.982,12.9243,12.9408,263200.0
2010-02-04 11:00:00,15.71,15.76,15.69,15.74,265200.0,12.9408,12.982,12.9243,12.9655,265200.0
2010-02-04 11:10:00,15.74,15.74,15.69,15.74,194800.0,12.9655,12.9655,12.9243,12.9655,194800.0
2010-02-04 11:20:00,15.75,15.76,15.73,15.76,156000.0,12.9738,12.982,12.9573,12.982,156000.0
2010-02-04 11:30:00,15.76,15.77,15.72,15.73,433200.0,12.982,12.9902,12.9491,12.9573,433200.0
2010-02-04 11:40:00,15.74,15.75,15.7,15.74,661600.0,12.9655,12.9738,12.9326,12.9655,661600.0
2010-02-04 11:50:00,15.74,15.74,15.71,15.71,375200.0,12.9655,12.9655,12.9408,12.9408,375200.0
2010-02-04 12:00:00,15.71,15.75,15.69,15.72,303200.0,12.9408,12.9738,12.9243,12.9491,303200.0
2010-02-04 12:10:00,15.72,15.72,15.68,15.68,172000.0,12.9491,12.9491,12.9161,12.9161,172000.0
2010-02-04 12:20:00,15.68,15.71,15.68,15.71,111600.0,12.9161,12.9408,12.9161,12.9408,111600.0
2010-02-04 12:30:00,15.72,15.72,15.71,15.71,96800.0,12.9491,12.9491,12.9408,12.9408,96800.0
2010-02-04 12:40:00,15.72,15.72,15.65,15.65,178400.0,12.9491,12.9491,12.8914,12.8914,178400.0
2010-02-04 12:50:00,15.65,15.69,15.65,15.68,172400.0,12.8914,12.9243,12.8914,12.9161,172400.0
2010-02-04 13:00:00,15.69,15.69,15.65,15.65,242000.0,12.9243,12.9243,12.8914,12.8914,242000.0
2010-02-04 13:10:00,15.65,15.65,15.61,15.63,460800.0,12.8914,12.8914,12.8584,12.8749,460800.0
2010-02-04 13:20:00,15.63,15.65,15.62,15.62,244000.0,12.8749,12.8914,12.8667,12.8667,244000.0
2010-02-04 13:30:00,15.62,15.64,15.61,15.61,224400.0,12.8667,12.8832,12.8584,12.8584,224400.0
2010-02-04 13:40:00,15.61,15.61,15.56,15.58,325200.0,12.8584,12.8584,12.8173,12.8337,325200.0
2010-02-04 13:50:00,15.58,15.6,15.56,15.57,194000.0,12.8337,12.8502,12.8173,12.8255,194000.0
2010-02-04 14:00:00,15.58,15.62,15.58,15.6,193200.0,12.8337,12.8667,12.8337,12.8502,193200.0
2010-02-04 14:10:00,15.6,15.63,15.6,15.62,248400.0,12.8502,12.8749,12.8502,12.8667,248400.0
2010-02-04 14:20:00,15.62,15.65,15.62,15.63,438400.0,12.8667,12.8914,12.8667,12.8749,438400.0
2010-02-04 14:30:00,15.63,15.66,15.63,15.66,276400.0,12.8749,12.8996,12.8749,12.8996,276400.0
2010-02-04 14:40:00,15.65,15.66,15.64,15.66,257200.0,12.8914,12.8996,12.8832,12.8996,257200.0
2010-02-04 14:50:00,15.66,15.66,15.62,15.62,224400.0,12.8996,12.8996,12.8667,12.8667,224400.0
2010-02-04 15:00:00,15.62,15.63,15.6,15.61,247600.0,12.8667,12.8749,12.8502,12.8584,247600.0
2010-02-04 15:10:00,15.61,15.63,15.6,15.6,364000.0,12.8584,12.8749,12.8502,12.8502,364000.0
2010-02-04 15:20:00,15.6,15.6,15.57,15.58,432400.0,12.8502,12.8502,12.8255,12.8337,432400.0
2010-02-04 15:30:00,15.58,15.59,15.56,15.58,562800.0,12.8337,12.842,12.8173,12.8337,562800.0
2010-02-04 15:40:00,15.58,15.63,15.57,15.61,864800.0,12.8337,12.8749,12.8255,12.8584,864800.0
2010-02-04 15:50:00,15.62,15.62,15.51,15.53,2517600.0,12.8667,12.8667,12.7761,12.7925,2517600.0
2010-02-05 09:30:00,15.51,15.56,15.41,15.46,602800.0,12.7761,12.8173,12.6937,12.7349,602800.0
2010-02-05 09:40:00,15.46,15.47,15.4,15.42,449200.0,12.7349,12.7431,12.6855,12.7019,449200.0
2010-02-05 09:50:00,15.42,15.46,15.38,15.39,418000.0,12.7019,12.7349,12.669,12.6772,418000.0
2010-02-05 10:00:00,15.39,15.44,15.39,15.4,176400.0,12.6772,12.7184,12.6772,12.6855,176400.0
2010-02-05 10:10:00,15.4,15.45,15.39,15.41,267200.0,12.6855,12.7266,12.6772,12.6937,267200.0
2010-02-05 10:20:00,15.41,15.49,15.41,15.46,298000.0,12.6937,12.7596,12.6937,12.7349,298000.0
2010-02-05 10:30:00,15.46,15.52,15.46,15.49,284800.0,12.7349,12.7843,12.7349,12.7596,284800.0
2010-02-05 10:40:00,15.49,15.54,15.48,15.49,187600.0,12.7596,12.8008,12.7514,12.7596,187600.0
2010-02-05 10:50:00,15.49,15.52,15.46,15.46,166400.0,12.7596,12.7843,12.7349,12.7349,166400.0
2010-02-05 11:00:00,15.46,15.47,15.43,15.47,174400.0,12.7349,12.7431,12.7102,12.7431,174400.0
2010-02-05 11:10:00,15.47,15.5,15.44,15.49,125600.0,12.7431,12.7678,12.7184,12.7596,125600.0
2010-02-05 11:20:00,15.49,15.49,15.44,15.44,132000.0,12.7596,12.7596,12.7184,12.7184,132000.0
2010-02-05 11:30:00,15.44,15.45,15.4,15.4,143200.0,12.7184,12.7266,12.6855,12.6855,143200.0
2010-02-05 11:40:00,15.4,15.42,15.37,15.42,227600.0,12.6855,12.7019,12.6607,12.7019,227600.0
2010-02-05 11:50:00,15.42,15.45,15.42,15.44,112000.0,12.7019,12.7266,12.7019,12.7184,112000.0
2010-02-05 12:00:00,15.44,15.45,15.44,15.44,201200.0,12.7184,12.7266,12.7184,12.7184,201200.0
2010-02-05 12:10:00,15.44,15.44,15.38,15.4,340800.0,12.7184,12.7184,12.669,12.6855,340800.0
2010-02-05 12:20:00,15.4,15.41,15.38,15.4,209200.0,12.6855,12.6937,12.669,12.6855,209200.0
2010-02-05 12:30:00,15.4,15.4,15.37,15.37,219200.0,12.6855,12.6855,12.6607,12.6607,219200.0
2010-02-05 12:40:00,15.37,15.39,15.36,15.37,142400.0,12.6607,12.6772,12.6525,12.6607,142400.0
2010-02-05 12:50:00,15.37,15.4,15.34,15.4,177200.0,12.6607,12.6855,12.636,12.6855,177200.0
2010-02-05 13:00:00,15.4,15.4,15.34,15.34,235600.0,12.6855,12.6855,12.636,12.636,235600.0
2010-02-05 13:10:00,15.34,15.35,15.32,15.33,258000.0,12.636,12.6443,12.6196,12.6278,258000.0
2010-02-05 13:20:00,15.32,15.33,15.26,15.26,224800.0,12.6196,12.6278,12.5701,12.5701,224800.0
2010-02-05 13:30:00,15.26,15.27,15.23,15.25,353200.0,12.5701,12.5784,12.5454,12.5619,353200.0
2010-02-05 13:40:00,15.26,15.28,15.23,15.27,248400.0,12.5701,12.5866,12.5454,12.5784,248400.0
2010-02-05 13:50:00,15.28,15.28,15.22,15.23,213600.0,12.5866,12.5866,12.5372,12.5454,213600.0
2010-02-05 14:00:00,15.23,15.29,15.23,15.28,184000.0,12.5454,12.5948,12.5454,12.5866,184000.0
2010-02-05 14:10:00,15.28,15.33,15.27,15.33,194000.0,12.5866,12.6278,12.5784,12.6278,194000.0
2010-02-05 14:20:00,15.33,15.34,15.32,15.33,196000.0,12.6278,12.636,12.6196,12.6278,196000.0
2010-02-05 14:30:00,15.33,15.34,15.31,15.32,300400.0,12.6278,12.636,12.6113,12.6196,300400.0
2010-02-05 14:40:00,15.32,15.34,15.29,15.34,294800.0,12.6196,12.636,12.5948,12.636,294800.0
2010-02-05 14:50:00,15.34,15.34,15.31,15.31,198800.0,12.636,12.636,12.6113,12.6113,198800.0
2010-02-05 15:00:00,15.31,15.43,15.31,15.42,580000.0,12.6113,12.7102,12.6113,12.7019,580000.0
2010-02-05 15:10:00,15.41,15.45,15.38,15.41,661200.0,12.6937,12.7266,12.669,12.6937,661200.0
2010-02-05 15:20:00,15.41,15.43,15.37,15.39,593600.0,12.6937,12.7102,12.6607,12.6772,593600.0
2010-02-05 15:30:00,15.39,15.43,15.38,15.42,556000.0,12.6772,12.7102,12.669,12.7019,556000.0
2010-02-05 15:40:00,15.42,15.43,15.36,15.37,846800.0,12.7019,12.7102,12.6525,12.6607,846800.0
2010-02-05 15:50:00,15.37,15.45,15.37,15.43,1386000.0,12.6607,12.7266,12.6607,12.7102,1386000.0
2010-02-08 09:30:00,15.4,15.43,15.36,15.4,301600.0,12.6855,12.7102,12.6525,12.6855,301600.0
2010-02-08 09:40:00,15.41,15.41,15.33,15.34,257600.0,12.6937,12.6937,12.6278,12.636,257600.0
2010-02-08 09:50:00,15.34,15.41,15.31,15.39,177200.0,12.636,12.6937,12.6113,12.6772,177200.0
2010-02-08 10:00:00,15.38,15.44,15.36,15.43,189600.0,12.669,12.7184,12.6525,12.7102,189600.0
2010-02-08 10:10:00,15.43,15.5,15.43,15.48,178000.0,12.7102,12.7678,12.7102,12.7514,178000.0
2010-02-08 10:20:00,15.47,15.47,15.38,15.39,96400.0,12.7431,12.7431,12.669,12.6772,96400.0
2010-02-08 10:30:00,15.39,15.42,15.37,15.4,164000.0,12.6772,12.7019,12.6607,12.6855,164000.0
2010-02-08 10:40:00,15.4,15.44,15.4,15.44,82800.0,12.6855,12.7184,12.6855,12.7184,82800.0
2010-02-08 10:50:00,15.44,15.46,15.44,15.46,78800.0,12.7184,12.7349,12.7184,12.7349,78800.0
2010-02-08 11:00:00,15.46,15.52,15.46,15.52,199200.0,12.7349,12.7843,12.7349,12.7843,199200.0
2010-02-08 11:10:00,15.52,15.52,15.49,15.51,117600.0,12.7843,12.7843,12.7596,12.7761,117600.0
2010-02-08 11:20:00,15.51,15.53,15.48,15.48,103200.0,12.7761,12.7925,12.7514,12.7514,103200.0
2010-02-08 11:30:00,15.48,15.49,15.45,15.46,128000.0,12.7514,12.7596,12.7266,12.7349,128000.0
2010-02-08 11:40:00,15.46,15.51,15.46,15.48,252800.0,12.7349,12.7761,12.7349,12.7514,252800.0
2010-02-08 11:50:00,15.48,15.49,15.45,15.46,273200.0,12.7514,12.7596,12.7266,12.7349,273200.0
2010-02-08 12:00:00,15.46,15.46,15.42,15.44,100400.0,12.7349,12.7349,12.7019,12.7184,100400.0
2010-02-08 12:10:00,15.44,15.45,15.41,15.44,143600.0,12.7184,12.7266,12.6937,12.7184,143600.0
2010-02-08 12:20:00,15.44,15.45,15.41,15.44,130400.0,12.7184,12.7266,12.6937,12.7184,130400.0
2010-02-08 12:30:00,15.45,15.45,15.4,15.42,201600.0,12.7266,12.7266,12.6855,12.7019,201600.0
2010-02-08 12:40:00,15.42,15.42,15.37,15.37,170400.0,12.7019,12.7019,12.6607,12.6607,170400.0
2010-02-08 12:50:00,15.37,15.43,15.37,15.42,110400.0,12.6607,12.7102,12.6607,12.7019,110400.0
2010-02-08 13:00:00,15.41,15.42,15.38,15.4,134400.0,12.6937,12.7019,12.669,12.6855,134400.0
2010-02-08 13:10:00,15.4,15.41,15.35,15.37,115600.0,12.6855,12.6937,12.6443,12.6607,115600.0
2010-02-08 13:20:00,15.38,15.38,15.37,15.37,44800.0,12.669,12.669,12.6607,12.6607,44800.0
2010-02-08 13:30:00,15.37,15.39,15.37,15.38,64000.0,12.6607,12.6772,12.6607,12.669,64000.0
2010-02-08 13:40:00,15.39,15.4,15.37,15.38,88400.0,12.6772,12.6855,12.6607,12.669,88400.0
2010-02-08 13:50:00,15.38,15.39,15.38,15.38,89200.0,12.669,12.6772,12.669,12.669,89200.0
2010-02-08 14:00:00,15.38,15.43,15.38,15.42,104000.0,12.669,12.7102,12.669,12.7019,104000.0
2010-02-08 14:10:00,15.42,15.45,15.42,15.44,90400.0,12.7019,12.7266,12.7019,12.7184,90400.0
2010-02-08 14:20:00,15.43,15.44,15.43,15.43,82000.0,12.7102,12.7184,12.7102,12.7102,82000.0
2010-02-08 14:30:00,15.43,15.43,15.41,15.41,80800.0,12.7102,12.7102,12.6937,12.6937,80800.0
2010-02-08 14:40:00,15.41,15.44,15.4,15.43,98000.0,12.6937,12.7184,12.6855,12.7102,98000.0
2010-02-08 14:50:00,15.43,15.45,15.4,15.4,71200.0,12.7102,12.7266,12.6855,12.6855,71200.0
2010-02-08 15:00:00,15.4,15.42,15.38,15.42,146000.0,12.6855,12.7019,12.669,12.7019,146000.0
2010-02-08 15:10:00,15.42,15.42,15.39,15.39,240400.0,12.7019,12.7019,12.6772,12.6772,240400.0
2010-02-08 15:20:00,15.39,15.42,15.39,15.42,197600.0,12.6772,12.7019,12.6772,12.7019,197600.0
2010-02-08 15:30:00,15.42,15.42,15.39,15.4,344000.0,12.7019,12.7019,12.6772,12.6855,344000.0
2010-02-08 15:40:00,15.4,15.41,15.37,15.37,649200.0,12.6855,12.6937,12.6607,12.6607,649200.0
2010-02-08 15:50:00,15.37,15.37,15.32,15.33,795600.0,12.6607,12.6607,12.6196,12.6278,795600.0
2010-02-09 09:30:00,15.45,15.51,15.42,15.51,249600.0,12.7266,12.7761,12.7019,12.7761,249600.0
2010-02-09 09:40:00,15.51,15.53,15.47,15.51,163200.0,12.7761,12.7925,12.7431,12.7761,163200.0
2010-02-09 09:50:00,15.51,15.63,15.51,15.61,502400.0,12.7761,12.8749,12.7761,12.8584,502400.0
2010-02-09 10:00:00,15.61,15.63,15.56,15.59,297200.0,12.8584,12.8749,12.8173,12.842,297200.0
2010-02-09 10:10:00,15.59,15.66,15.57,15.64,175600.0,12.842,12.8996,12.8255,12.8832,175600.0
2010-02-09 10:20:00,15.64,15.64,15.58,15.58,144400.0,12.8832,12.8832,12.8337,12.8337,144400.0
2010-02-09 10:30:00,15.58,15.59,15.53,15.55,145600.0,12.8337,12.842,12.7925,12.809,145600.0
2010-02-09 10:40:00,15.55,15.58,15.54,15.58,223200.0,12.809,12.8337,12.8008,12.8337,223200.0
2010-02-09 10:50:00,15.58,15.58,15.54,15.55,103600.0,12.8337,12.8337,12.8008,12.809,103600.0
2010-02-09 11:00:00,15.55,15.56,15.51,15.51,140000.0,12.809,12.8173,12.7761,12.7761,140000.0
2010-02-09 11:10:00,15.52,15.55,15.5,15.54,94800.0,12.7843,12.809,12.7678,12.8008,94800.0
2010-02-09 11:20:00,15.54,15.56,15.53,15.54,142400.0,12.8008,12.8173,12.7925,12.8008,142400.0
2010-02-09 11:30:00,15.54,15.66,15.53,15.65,227600.0,12.8008,12.8996,12.7925,12.8914,227600.0
2010-02-09 11:40:00,15.65,15.68,15.63,15.68,206800.0,12.8914,12.9161,12.8749,12.9161,206800.0
2010-02-09 11:50:00,15.68,15.73,15.68,15.69,241200.0,12.9161,12.9573,12.9161,12.9243,241200.0
2010-02-09 12:00:00,15.69,15.74,15.68,15.72,154800.0,12.9243,12.9655,12.9161,12.9491,154800.0
2010-02-09 12:10:00,15.72,15.77,15.72,15.77,207600.0,12.9491,12.9902,12.9491,12.9902,207600.0
2010-02-09 12:20:00,15.77,15.78,15.74,15.75,182000.0,12.9902,12.9985,12.9655,12.9738,182000.0
2010-02-09 12:30:00,15.76,15.77,15.72,15.72,112800.0,12.982,12.9902,12.9491,12.9491,112800.0
2010-02-09 12:40:00,15.72,15.73,15.65,15.68,266800.0,12.9491,12.9573,12.8914,12.9161,266800.0
2010-02-09 12:50:00,15.68,15.7,15.65,15.69,144400.0,12.9161,12.9326,12.8914,12.9243,144400.0
2010-02-09 13:00:00,15.69,15.72,15.69,15.71,123200.0,12.9243,12.9491,12.9243,12.9408,123200.0
2010-02-09 13:10:00,15.7,15.72,15.67,15.69,87600.0,12.9326,12.9491,12.9079,12.9243,87600.0
2010-02-09 13:20:00,15.69,15.69,15.65,15.65,155600.0,12.9243,12.9243,12.8914,12.8914,155600.0
2010-02-09 13:30:00,15.65,15.65,15.6,15.61,237600.0,12.8914,12.8914,12.8502,12.8584,237600.0
2010-02-09 13:40:00,15.62,15.67,15.59,15.65,158800.0,12.8667,12.9079,12.842,12.8914,158800.0
2010-02-09 13:50:00,15.65,15.66,15.65,15.66,63600.0,12.8914,12.8996,12.8914,12.8996,63600.0
2010-02-09 14:00:00,15.66,15.68,15.63,15.63,120800.0,12.8996,12.9161,12.8749,12.8749,120800.0
2010-02-09 14:10:00,15.64,15.64,15.61,15.61,122800.0,12.8832,12.8832,12.8584,12.8584,122800.0
2010-02-09 14:20:00,15.61,15.63,15.6,15.61,178000.0,12.8584,12.8749,12.8502,12.8584,178000.0
2010-02-09 14:30:00,15.61,15.64,15.6,15.63,156000.0,12.8584,12.8832,12.8502,12.8749,156000.0
2010-02-09 14:40:00,15.63,15.65,15.6,15.61,204800.0,12.8749,12.8914,12.8502,12.8584,204800.0
2010-02-09 14:50:00,15.61,15.62,15.58,15.61,220400.0,12.8584,12.8667,12.8337,12.8584,220400.0
2010-02-09 15:00:00,15.62,15.65,15.61,15.63,216000.0,12.8667,12.8914,12.8584,12.8749,216000.0
2010-02-09 15:10:00,15.63,15.66,15.63,15.65,196800.0,12.8749,12.8996,12.8749,12.8914,196800.0
2010-02-09 15:20:00,15.65,15.71,15.65,15.71,250400.0,12.8914,12.9408,12.8914,12.9408,250400.0
2010-02-09 15:30:00,15.71,15.72,15.69,15.71,295200.0,12.9408,12.9491,12.9243,12.9408,295200.0
2010-02-09 15:40:00,15.7,15.71,15.64,15.64,382000.0,12.9326,12.9408,12.8832,12.8832,382000.0
2010-02-09 15:50:00,15.64,15.65,15.58,15.63,1090400.0,12.8832,12.8914,12.8337,12.8749,1090400.0
2010-02-10 09:30:00,15.63,15.72,15.58,15.63,200400.0,12.8749,12.9491,12.8337,12.8749,200400.0
2010-02-10 09:40:00,15.63,15.7,15.63,15.7,487600.0,12.8749,12.9326,12.8749,12.9326,487600.0
2010-02-10 09:50:00,15.7,15.74,15.69,15.71,138400.0,12.9326,12.9655,12.9243,12.9408,138400.0
2010-02-10 10:00:00,15.71,15.71,15.65,15.65,409600.0,12.9408,12.9408,12.8914,12.8914,409600.0
2010-02-10 10:10:00,15.65,15.66,15.61,15.61,218800.0,12.8914,12.8996,12.8584,12.8584,218800.0
2010-02-10 10:20:00,15.61,15.62,15.57,15.59,131600.0,12.8584,12.8667,12.8255,12.842,131600.0
2010-02-10 10:30:00,15.59,15.62,15.56,15.62,100400.0,12.842,12.8667,12.8173,12.8667,100400.0
2010-02-10 10:40:00,15.62,15.67,15.62,15.65,112400.0,12.8667,12.9079,12.8667,12.8914,112400.0
2010-02-10 10:50:00,15.65,15.68,15.64,15.66,87200.0,12.8914,12.9161,12.8832,12.8996,87200.0
2010-02-10 11:00:00,15.66,15.66,15.61,15.66,115600.0,12.8996,12.8996,12.8584,12.8996,115600.0
2010-02-10 11:10:00,15.66,15.67,15.62,15.62,97200.0,12.8996,12.9079,12.8667,12.8667,97200.0
2010-02-10 11:20:00,15.62,15.65,15.61,15.65,342400.0,12.8667,12.8914,12.8584,12.8914,342400.0
2010-02-10 11:30:00,15.65,15.65,15.61,15.61,125200.0,12.8914,12.8914,12.8584,12.8584,125200.0
2010-02-10 11:40:00,15.61,15.61,15.59,15.61,115200.0,12.8584,12.8584,12.842,12.8584,115200.0
2010-02-10 11:50:00,15.62,15.66,15.61,15.64,90800.0,12.8667,12.8996,12.8584,12.8832,90800.0
2010-02-10 12:00:00,15.64,15.65,15.62,15.65,71600.0,12.8832,12.8914,12.8667,12.8914,71600.0
2010-02-10 12:10:00,15.65,15.66,15.63,15.64,55600.0,12.8914,12.8996,12.8749,12.8832,55600.0
2010-02-10 12:20:00,15.64,15.7,15.63,15.69,96800.0,12.8832,12.9326,12.8749,12.9243,96800.0
2010-02-10 12:30:00,15.7,15.72,15.67,15.67,97600.0,12.9326,12.9491,12.9079,12.9079,97600.0
2010-02-10 12:40:00,15.67,15.69,15.67,15.67,73200.0,12.9079,12.9243,12.9079,12.9079,73200.0
2010-02-10 12:50:00,15.67,15.68,15.67,15.67,60000.0,12.9079,12.9161,12.9079,12.9079,60000.0
2010-02-10 13:00:00,15.67,15.68,15.65,15.66,73200.0,12.9079,12.9161,12.8914,12.8996,73200.0
2010-02-10 13:10:00,15.66,15.7,15.66,15.7,147600.0,12.8996,12.9326,12.8996,12.9326,147600.0
2010-02-10 13:20:00,15.7,15.73,15.7,15.73,74000.0,12.9326,12.9573,12.9326,12.9573,74000.0
2010-02-10 13:30:00,15.72,15.72,15.7,15.7,88800.0,12.9491,12.9491,12.9326,12.9326,88800.0
2010-02-10 13:40:00,15.7,15.71,15.69,15.7,136800.0,12.9326,12.9408,12.9243,12.9326,136800.0
2010-02-10 13:50:00,15.7,15.71,15.7,15.7,120000.0,12.9326,12.9408,12.9326,12.9326,120000.0
2010-02-10 14:00:00,15.7,15.72,15.7,15.7,99600.0,12.9326,12.9491,12.9326,12.9326,99600.0
2010-02-10 14:10:00,15.71,15.72,15.68,15.71,146000.0,12.9408,12.9491,12.9161,12.9408,146000.0
2010-02-10 14:20:00,15.71,15.71,15.69,15.7,112800.0,12.9408,12.9408,12.9243,12.9326,112800.0
2010-02-10 14:30:00,15.7,15.7,15.67,15.67,134800.0,12.9326,12.9326,12.9079,12.9079,134800.0
2010-02-10 14:40:00,15.68,15.69,15.68,15.68,106800.0,12.9161,12.9243,12.9161,12.9161,106800.0
2010-02-10 14:50:00,15.68,15.7,15.67,15.67,152400.0,12.9161,12.9326,12.9079,12.9079,152400.0
2010-02-10 15:00:00,15.67,15.69,15.66,15.68,211200.0,12.9079,12.9243,12.8996,12.9161,211200.0
2010-02-10 15:10:00,15.68,15.7,15.67,15.68,188800.0,12.9161,12.9326,12.9079,12.9161,188800.0
2010-02-10 15:20:00,15.68,15.68,15.65,15.67,252800.0,12.9161,12.9161,12.8914,12.9079,252800.0
2010-02-10 15:30:00,15.67,15.67,15.64,15.66,335600.0,12.9079,12.9079,12.8832,12.8996,335600.0
2010-02-10 15:40:00,15.65,15.7,15.65,15.68,634000.0,12.8914,12.9326,12.8914,12.9161,634000.0
2010-02-10 15:50:00,15.68,15.69,15.66,15.66,1004400.0,12.9161,12.9243,12.8996,12.8996,1004400.0
2010-02-11 09:30:00,15.61,15.64,15.56,15.61,184000.0,12.8584,12.8832,12.8173,12.8584,184000.0
2010-02-11 09:40:00,15.61,15.62,15.53,15.57,146400.0,12.8584,12.8667,12.7925,12.8255,146400.0
2010-02-11 09:50:00,15.57,15.62,15.55,15.6,136800.0,12.8255,12.8667,12.809,12.8502,136800.0
2010-02-11 10:00:00,15.59,15.62,15.56,15.62,130800.0,12.842,12.8667,12.8173,12.8667,130800.0
2010-02-11 10:10:00,15.62,15.65,15.6,15.61,176400.0,12.8667,12.8914,12.8502,12.8584,176400.0
2010-02-11 10:20:00,15.61,15.63,15.58,15.6,167600.0,12.8584,12.8749,12.8337,12.8502,167600.0
2010-02-11 10:30:00,15.6,15.6,15.54,15.57,128800.0,12.8502,12.8502,12.8008,12.8255,128800.0
2010-02-11 10:40:00,15.58,15.6,15.54,15.56,172800.0,12.8337,12.8502,12.8008,12.8173,172800.0
2010-02-11 10:50:00,15.57,15.6,15.53,15.59,146400.0,12.8255,12.8502,12.7925,12.842,146400.0
2010-02-11 11:00:00,15.59,15.6,15.55,15.57,122400.0,12.842,12.8502,12.809,12.8255,122400.0
2010-02-11 11:10:00,15.57,15.63,15.56,15.6,113200.0,12.8255,12.8749,12.8173,12.8502,113200.0
2010-02-11 11:20:00,15.61,15.68,15.61,15.66,184400.0,12.8584,12.9161,12.8584,12.8996,184400.0
2010-02-11 11:30:00,15.66,15.7,15.66,15.7,161200.0,12.8996,12.9326,12.8996,12.9326,161200.0
2010-02-11 11:40:00,15.7,15.77,15.7,15.75,176800.0,12.9326,12.9902,12.9326,12.9738,176800.0
2010-02-11 11:50:00,15.75,15.76,15.73,15.75,113600.0,12.9738,12.982,12.9573,12.9738,113600.0
2010-02-11 12:00:00,15.75,15.76,15.73,15.76,104000.0,12.9738,12.982,12.9573,12.982,104000.0
2010-02-11 12:10:00,15.76,15.78,15.74,15.77,63600.0,12.982,12.9985,12.9655,12.9902,63600.0
2010-02-11 12:20:00,15.77,15.77,15.74,15.74,126400.0,12.9902,12.9902,12.9655,12.9655,126400.0
2010-02-11 12:30:00,15.74,15.75,15.74,15.74,90000.0,12.9655,12.9738,12.9655,12.9655,90000.0
2010-02-11 12:40:00,15.74,15.75,15.72,15.73,61200.0,12.9655,12.9738,12.9491,12.9573,61200.0
2010-02-11 12:50:00,15.72,15.75,15.72,15.74,52400.0,12.9491,12.9738,12.9491,12.9655,52400.0
2010-02-11 13:00:00,15.74,15.74,15.72,15.74,54400.0,12.9655,12.9655,12.9491,12.9655,54400.0
2010-02-11 13:10:00,15.74,15.76,15.74,15.76,62400.0,12.9655,12.982,12.9655,12.982,62400.0
2010-02-11 13:20:00,15.76,15.79,15.76,15.77,88400.0,12.982,13.0067,12.982,12.9902,88400.0
2010-02-11 13:30:00,15.76,15.79,15.76,15.76,79600.0,12.982,13.0067,12.982,12.982,79600.0
2010-02-11 13:40:00,15.76,15.77,15.72,15.74,110400.0,12.982,12.9902,12.9491,12.9655,110400.0
2010-02-11 13:50:00,15.74,15.76,15.73,15.76,75600.0,12.9655,12.982,12.9573,12.982,75600.0
2010-02-11 14:00:00,15.76,15.78,15.73,15.75,167200.0,12.982,12.9985,12.9573,12.9738,167200.0
2010-02-11 14:10:00,15.75,15.75,15.73,15.74,104800.0,12.9738,12.9738,12.9573,12.9655,104800.0
2010-02-11 14:20:00,15.74,15.76,15.72,15.76,136400.0,12.9655,12.982,12.9491,12.982,136400.0
2010-02-11 14:30:00,15.76,15.77,15.74,15.76,159600.0,12.982,12.9902,12.9655,12.982,159600.0
2010-02-11 14:40:00,15.76,15.76,15.73,15.73,220400.0,12.982,12.982,12.9573,12.9573,220400.0
2010-02-11 14:50:00,15.74,15.76,15.72,15.74,212000.0,12.9655,12.982,12.9491,12.9655,212000.0
2010-02-11 15:00:00,15.74,15.75,15.72,15.72,284000.0,12.9655,12.9738,12.9491,12.9491,284000.0
2010-02-11 15:10:00,15.72,15.74,15.72,15.72,197600.0,12.9491,12.9655,12.9491,12.9491,197600.0
2010-02-11 15:20:00,15.72,15.74,15.71,15.72,270400.0,12.9491,12.9655,12.9408,12.9491,270400.0
2010-02-11 15:30:00,15.72,15.73,15.7,15.7,302000.0,12.9491,12.9573,12.9326,12.9326,302000.0
2010-02-11 15:40:00,15.7,15.72,15.68,15.7,429600.0,12.9326,12.9491,12.9161,12.9326,429600.0
2010-02-11 15:50:00,15.7,15.74,15.69,15.74,726400.0,12.9326,12.9655,12.9243,12.9655,726400.0
2010-02-12 09:30:00,15.63,15.63,15.51,15.51,298400.0,12.8749,12.8749,12.7761,12.7761,298400.0
2010-02-12 09:40:00,15.51,15.54,15.44,15.49,266000.0,12.7761,12.8008,12.7184,12.7596,266000.0
2010-02-12 09:50:00,15.49,15.51,15.47,15.49,165600.0,12.7596,12.7761,12.7431,12.7596,165600.0
2010-02-12 10:00:00,15.5,15.5,15.44,15.47,374800.0,12.7678,12.7678,12.7184,12.7431,374800.0
2010-02-12 10:10:00,15.47,15.52,15.46,15.49,148000.0,12.7431,12.7843,12.7349,12.7596,148000.0
2010-02-12 10:20:00,15.49,15.5,15.46,15.5,196800.0,12.7596,12.7678,12.7349,12.7678,196800.0
2010-02-12 10:30:00,15.49,15.52,15.44,15.45,232000.0,12.7596,12.7843,12.7184,12.7266,232000.0
2010-02-12 10:40:00,15.45,15.47,15.43,15.46,230000.0,12.7266,12.7431,12.7102,12.7349,230000.0
2010-02-12 10:50:00,15.46,15.48,15.45,15.48,151200.0,12.7349,12.7514,12.7266,12.7514,151200.0
2010-02-12 11:00:00,15.47,15.5,15.46,15.49,132400.0,12.7431,12.7678,12.7349,12.7596,132400.0
2010-02-12 11:10:00,15.49,15.53,15.49,15.53,82400.0,12.7596,12.7925,12.7596,12.7925,82400.0
2010-02-12 11:20:00,15.53,15.56,15.5,15.5,146800.0,12.7925,12.8173,12.7678,12.7678,146800.0
2010-02-12 11:30:00,15.5,15.5,15.47,15.5,187200.0,12.7678,12.7678,12.7431,12.7678,187200.0
2010-02-12 11:40:00,15.49,15.53,15.49,15.52,66400.0,12.7596,12.7925,12.7596,12.7843,66400.0
2010-02-12 11:50:00,15.52,15.53,15.49,15.5,117600.0,12.7843,12.7925,12.7596,12.7678,117600.0
2010-02-12 12:00:00,15.5,15.52,15.5,15.51,200000.0,12.7678,12.7843,12.7678,12.7761,200000.0
2010-02-12 12:10:00,15.51,15.55,15.5,15.55,317200.0,12.7761,12.809,12.7678,12.809,317200.0
2010-02-12 12:20:00,15.55,15.57,15.54,15.55,162000.0,12.809,12.8255,12.8008,12.809,162000.0
2010-02-12 12:30:00,15.55,15.56,15.54,15.55,169200.0,12.809,12.8173,12.8008,12.809,169200.0
2010-02-12 12:40:00,15.55,15.55,15.53,15.54,103600.0,12.809,12.809,12.7925,12.8008,103600.0
2010-02-12 12:50:00,15.54,15.55,15.53,15.53,125600.0,12.8008,12.809,12.7925,12.7925,125600.0
2010-02-12 13:00:00,15.53,15.56,15.53,15.56,191600.0,12.7925,12.8173,12.7925,12.8173,191600.0
2010-02-12 13:10:00,15.56,15.57,15.54,15.56,414000.0,12.8173,12.8255,12.8008,12.8173,414000.0
2010-02-12 13:20:00,15.56,15.58,15.54,15.55,470000.0,12.8173,12.8337,12.8008,12.809,470000.0
2010-02-12 13:30:00,15.55,15.58,15.54,15.57,352800.0,12.809,12.8337,12.8008,12.8255,352800.0
2010-02-12 13:40:00,15.57,15.61,15.57,15.6,135600.0,12.8255,12.8584,12.8255,12.8502,135600.0
2010-02-12 13:50:00,15.59,15.6,15.58,15.58,227600.0,12.842,12.8502,12.8337,12.8337,227600.0
2010-02-12 14:00:00,15.58,15.59,15.58,15.58,156400.0,12.8337,12.842,12.8337,12.8337,156400.0
2010-02-12 14:10:00,15.58,15.61,15.58,15.61,240000.0,12.8337,12.8584,12.8337,12.8584,240000.0
2010-02-12 14:20:00,15.61,15.63,15.61,15.63,236400.0,12.8584,12.8749,12.8584,12.8749,236400.0
2010-02-12 14:30:00,15.63,15.64,15.62,15.64,228800.0,12.8749,12.8832,12.8667,12.8832,228800.0
2010-02-12 14:40:00,15.64,15.64,15.62,15.62,160000.0,12.8832,12.8832,12.8667,12.8667,160000.0
2010-02-12 14:50:00,15.62,15.63,15.56,15.57,310800.0,12.8667,12.8749,12.8173,12.8255,310800.0
2010-02-12 15:00:00,15.57,15.61,15.55,15.61,232400.0,12.8255,12.8584,12.809,12.8584,232400.0
2010-02-12 15:10:00,15.61,15.61,15.57,15.58,223600.0,12.8584,12.8584,12.8255,12.8337,223600.0
2010-02-12 15:20:00,15.58,15.61,15.58,15.6,208000.0,12.8337,12.8584,12.8337,12.8502,208000.0
2010-02-12 15:30:00,15.6,15.6,15.58,15.6,336400.0,12.8502,12.8502,12.8337,12.8502,336400.0
2010-02-12 15:40:00,15.6,15.63,15.59,15.62,575600.0,12.8502,12.8749,12.842,12.8667,575600.0
2010-02-12 15:50:00,15.62,15.63,15.6,15.63,1080800.0,12.8667,12.8749,12.8502,12.8749,1080800.0
2010-02-16 09:30:00,15.71,15.72,15.63,15.67,249200.0,12.9408,12.9491,12.8749,12.9079,249200.0
2010-02-16 09:40:00,15.67,15.67,15.58,15.6,123200.0,12.9079,12.9079,12.8337,12.8502,123200.0
2010-02-16 09:50:00,15.6,15.65,15.6,15.65,218400.0,12.8502,12.8914,12.8502,12.8914,218400.0
2010-02-16 10:00:00,15.65,15.67,15.63,15.63,224400.0,12.8914,12.9079,12.8749,12.8749,224400.0
2010-02-16 10:10:00,15.63,15.71,15.63,15.7,294800.0,12.8749,12.9408,12.8749,12.9326,294800.0
2010-02-16 10:20:00,15.7,15.7,15.65,15.68,136400.0,12.9326,12.9326,12.8914,12.9161,136400.0
2010-02-16 10:30:00,15.69,15.71,15.67,15.7,218000.0,12.9243,12.9408,12.9079,12.9326,218000.0
2010-02-16 10:40:00,15.71,15.72,15.69,15.69,130000.0,12.9408,12.9491,12.9243,12.9243,130000.0
2010-02-16 10:50:00,15.69,15.69,15.63,15.63,195600.0,12.9243,12.9243,12.8749,12.8749,195600.0
2010-02-16 11:00:00,15.63,15.71,15.63,15.7,176800.0,12.8749,12.9408,12.8749,12.9326,176800.0
2010-02-16 11:10:00,15.7,15.71,15.7,15.71,105600.0,12.9326,12.9408,12.9326,12.9408,105600.0
2010-02-16 11:20:00,15.71,15.74,15.71,15.72,166400.0,12.9408,12.9655,12.9408,12.9491,166400.0
2010-02-16 11:30:00,15.72,15.74,15.72,15.74,115600.0,12.9491,12.9655,12.9491,12.9655,115600.0
2010-02-16 11:40:00,15.74,15.74,15.72,15.72,112800.0,12.9655,12.9655,12.9491,12.9491,112800.0
2010-02-16 11:50:00,15.72,15.74,15.72,15.73,86000.0,12.9491,12.9655,12.9491,12.9573,86000.0
2010-02-16 12:00:00,15.72,15.74,15.71,15.74,68400.0,12.9491,12.9655,12.9408,12.9655,68400.0
2010-02-16 12:10:00,15.74,15.75,15.74,15.74,53200.0,12.9655,12.9738,12.9655,12.9655,53200.0
2010-02-16 12:20:00,15.74,15.75,15.74,15.74,100800.0,12.9655,12.9738,12.9655,12.9655,100800.0
2010-02-16 12:30:00,15.74,15.75,15.74,15.75,94000.0,12.9655,12.9738,12.9655,12.9738,94000.0
2010-02-16 12:40:00,15.75,15.75,15.74,15.74,68800.0,12.9738,12.9738,12.9655,12.9655,68800.0
2010-02-16 12:50:00,15.75,15.8,15.74,15.8,748000.0,12.9738,13.015,12.9655,13.015,748000.0
2010-02-16 13:00:00,15.8,15.8,15.77,15.78,468800.0,13.015,13.015,12.9902,12.9985,468800.0
2010-02-16 13:10:00,15.78,15.8,15.78,15.8,174400.0,12.9985,13.015,12.9985,13.015,174400.0
2010-02-16 13:20:00,15.8,15.8,15.79,15.8,124400.0,13.015,13.015,13.0067,13.015,124400.0
2010-02-16 13:30:00,15.8,15.81,15.79,15.81,263200.0,13.015,13.0232,13.0067,13.0232,263200.0
2010-02-16 13:40:00,15.81,15.81,15.81,15.81,154400.0,13.0232,13.0232,13.0232,13.0232,154400.0
2010-02-16 13:50:00,15.81,15.83,15.81,15.83,152400.0,13.0232,13.0397,13.0232,13.0397,152400.0
2010-02-16 14:00:00,15.83,15.85,15.82,15.83,336400.0,13.0397,13.0561,13.0314,13.0397,336400.0
2010-02-16 14:10:00,15.83,15.85,15.83,15.83,128800.0,13.0397,13.0561,13.0397,13.0397,128800.0
2010-02-16 14:20:00,15.83,15.87,15.83,15.86,214400.0,13.0397,13.0726,13.0397,13.0644,214400.0
2010-02-16 14:30:00,15.86,15.86,15.82,15.84,76400.0,13.0644,13.0644,13.0314,13.0479,76400.0
2010-02-16 14:40:00,15.84,15.86,15.84,15.86,94000.0,13.0479,13.0644,13.0479,13.0644,94000.0
2010-02-16 14:50:00,15.86,15.87,15.85,15.86,270800.0,13.0644,13.0726,13.0561,13.0644,270800.0
2010-02-16 15:00:00,15.86,15.87,15.85,15.86,186000.0,13.0644,13.0726,13.0561,13.0644,186000.0
2010-02-16 15:10:00,15.86,15.86,15.84,15.84,221600.0,13.0644,13.0644,13.0479,13.0479,221600.0
2010-02-16 15:20:00,15.84,15.84,15.82,15.84,318800.0,13.0479,13.0479,13.0314,13.0479,318800.0
2010-02-16 15:30:00,15.84,15.9,15.84,15.88,838400.0,13.0479,13.0973,13.0479,13.0808,838400.0
2010-02-16 15:40:00,15.89,15.91,15.88,15.9,483200.0,13.0891,13.1056,13.0808,13.0973,483200.0
2010-02-16 15:50:00,15.9,15.91,15.88,15.91,908400.0,13.0973,13.1056,13.0808,13.1056,908400.0
2010-02-17 09:30:00,15.97,16.13,15.9,15.99,214000.0,13.155,13.2868,13.0973,13.1715,214000.0
2010-02-17 09:40:00,15.99,16.0,15.97,16.0,404400.0,13.1715,13.1797,13.155,13.1797,404400.0
2010-02-17 09:50:00,16.0,16.02,15.98,16.02,348000.0,13.1797,13.1962,13.1632,13.1962,348000.0
2010-02-17 10:00:00,16.02,16.02,15.97,16.02,214800.0,13.1962,13.1962,13.155,13.1962,214800.0
2010-02-17 10:10:00,16.02,16.06,16.0,16.06,206000.0,13.1962,13.2291,13.1797,13.2291,206000.0
2010-02-17 10:20:00,16.06,16.06,16.04,16.06,215200.0,13.2291,13.2291,13.2126,13.2291,215200.0
2010-02-17 10:30:00,16.06,16.11,16.05,16.1,413600.0,13.2291,13.2703,13.2209,13.2621,413600.0
2010-02-17 10:40:00,16.1,16.11,16.09,16.11,195200.0,13.2621,13.2703,13.2538,13.2703,195200.0
2010-02-17 10:50:00,16.11,16.13,16.09,16.12,234800.0,13.2703,13.2868,13.2538,13.2785,234800.0
2010-02-17 11:00:00,16.12,16.12,16.08,16.09,208400.0,13.2785,13.2785,13.2456,13.2538,208400.0
2010-02-17 11:10:00,16.09,16.11,16.08,16.1,344800.0,13.2538,13.2703,13.2456,13.2621,344800.0
2010-02-17 11:20:00,16.1,16.11,16.08,16.09,173200.0,13.2621,13.2703,13.2456,13.2538,173200.0
2010-02-17 11:30:00,16.09,16.1,16.06,16.07,327200.0,13.2538,13.2621,13.2291,13.2374,327200.0
2010-02-17 11:40:00,16.06,16.09,16.05,16.09,298800.0,13.2291,13.2538,13.2209,13.2538,298800.0
2010-02-17 11:50:00,16.09,16.1,16.08,16.1,100000.0,13.2538,13.2621,13.2456,13.2621,100000.0
2010-02-17 12:00:00,16.1,16.13,16.1,16.13,114400.0,13.2621,13.2868,13.2621,13.2868,114400.0
2010-02-17 12:10:00,16.13,16.16,16.1,16.16,254000.0,13.2868,13.3115,13.2621,13.3115,254000.0
2010-02-17 12:20:00,16.16,16.16,16.14,16.16,157200.0,13.3115,13.3115,13.295,13.3115,157200.0
2010-02-17 12:30:00,16.16,16.16,16.13,16.13,157200.0,13.3115,13.3115,13.2868,13.2868,157200.0
2010-02-17 12:40:00,16.13,16.14,16.13,16.14,81200.0,13.2868,13.295,13.2868,13.295,81200.0
2010-02-17 12:50:00,16.14,16.15,16.13,16.15,76800.0,13.295,13.3033,13.2868,13.3033,76800.0
2010-02-17 13:00:00,16.15,16.16,16.14,16.16,90800.0,13.3033,13.3115,13.295,13.3115,90800.0
2010-02-17 13:10:00,16.16,16.17,16.15,16.17,124800.0,13.3115,13.3197,13.3033,13.3197,124800.0
2010-02-17 13:20:00,16.16,16.17,16.14,16.14,180000.0,13.3115,13.3197,13.295,13.295,180000.0
2010-02-17 13:30:00,16.15,16.15,16.13,16.15,112800.0,13.3033,13.3033,13.2868,13.3033,112800.0
2010-02-17 13:40:00,16.15,16.15,16.12,16.13,166000.0,13.3033,13.3033,13.2785,13.2868,166000.0
2010-02-17 13:50:00,16.13,16.16,16.13,16.15,128800.0,13.2868,13.3115,13.2868,13.3033,128800.0
2010-02-17 14:00:00,16.15,16.16,16.12,16.14,544800.0,13.3033,13.3115,13.2785,13.295,544800.0
2010-02-17 14:10:00,16.14,16.14,16.1,16.11,146400.0,13.295,13.295,13.2621,13.2703,146400.0
2010-02-17 14:20:00,16.11,16.13,16.09,16.13,97600.0,13.2703,13.2868,13.2538,13.2868,97600.0
2010-02-17 14:30:00,16.13,16.13,16.11,16.12,89200.0,13.2868,13.2868,13.2703,13.2785,89200.0
2010-02-17 14:40:00,16.12,16.14,16.12,16.13,482800.0,13.2785,13.295,13.2785,13.2868,482800.0
2010-02-17 14:50:00,16.13,16.15,16.12,16.15,228800.0,13.2868,13.3033,13.2785,13.3033,228800.0
2010-02-17 15:00:00,16.15,16.15,16.12,16.13,366000.0,13.3033,13.3033,13.2785,13.2868,366000.0
2010-02-17 15:10:00,16.13,16.13,16.12,16.13,319600.0,13.2868,13.2868,13.2785,13.2868,319600.0
2010-02-17 15:20:00,16.13,16.15,16.12,16.12,443600.0,13.2868,13.3033,13.2785,13.2785,443600.0
2010-02-17 15:30:00,16.12,16.15,16.12,16.13,269600.0,13.2785,13.3033,13.2785,13.2868,269600.0
2010-02-17 15:40:00,16.13,16.14,16.1,16.1,622400.0,13.2868,13.295,13.2621,13.2621,622400.0
2010-02-17 15:50:00,16.1,16.13,16.1,16.12,1024800.0,13.2621,13.2868,13.2621,13.2785,1024800.0
2010-02-18 09:30:00,16.12,16.15,16.0,16.0,353200.0,13.2785,13.3033,13.1797,13.1797,353200.0
2010-02-18 09:40:00,16.01,16.1,16.0,16.09,238400.0,13.1879,13.2621,13.1797,13.2538,238400.0
2010-02-18 09:50:00,16.1,16.11,16.05,16.07,179200.0,13.2621,13.2703,13.2209,13.2374,179200.0
2010-02-18 10:00:00,16.07,16.11,16.05,16.07,310400.0,13.2374,13.2703,13.2209,13.2374,310400.0
2010-02-18 10:10:00,16.07,16.1,16.06,16.06,172400.0,13.2374,13.2621,13.2291,13.2291,172400.0
2010-02-18 10:20:00,16.06,16.07,16.01,16.04,152000.0,13.2291,13.2374,13.1879,13.2126,152000.0
2010-02-18 10:30:00,16.04,16.04,16.0,16.02,159200.0,13.2126,13.2126,13.1797,13.1962,159200.0
2010-02-18 10:40:00,16.02,16.07,16.02,16.05,155200.0,13.1962,13.2374,13.1962,13.2209,155200.0
2010-02-18 10:50:00,16.06,16.07,16.03,16.04,99600.0,13.2291,13.2374,13.2044,13.2126,99600.0
2010-02-18 11:00:00,16.04,16.06,16.03,16.05,115600.0,13.2126,13.2291,13.2044,13.2209,115600.0
2010-02-18 11:10:00,16.06,16.07,16.03,16.05,108800.0,13.2291,13.2374,13.2044,13.2209,108800.0
2010-02-18 11:20:00,16.05,16.08,16.05,16.05,149200.0,13.2209,13.2456,13.2209,13.2209,149200.0
2010-02-18 11:30:00,16.05,16.06,16.02,16.03,146400.0,13.2209,13.2291,13.1962,13.2044,146400.0
2010-02-18 11:40:00,16.03,16.05,16.02,16.03,84800.0,13.2044,13.2209,13.1962,13.2044,84800.0
2010-02-18 11:50:00,16.03,16.04,16.0,16.01,158800.0,13.2044,13.2126,13.1797,13.1879,158800.0
2010-02-18 12:00:00,16.01,16.01,15.98,15.98,136400.0,13.1879,13.1879,13.1632,13.1632,136400.0
2010-02-18 12:10:00,15.99,16.0,15.98,15.99,94400.0,13.1715,13.1797,13.1632,13.1715,94400.0
2010-02-18 12:20:00,15.99,16.0,15.99,16.0,80400.0,13.1715,13.1797,13.1715,13.1797,80400.0
2010-02-18 12:30:00,16.0,16.0,15.98,15.99,68000.0,13.1797,13.1797,13.1632,13.1715,68000.0
2010-02-18 12:40:00,15.99,16.0,15.99,16.0,76400.0,13.1715,13.1797,13.1715,13.1797,76400.0
2010-02-18 12:50:00,16.0,16.0,15.98,15.99,65600.0,13.1797,13.1797,13.1632,13.1715,65600.0
2010-02-18 13:00:00,15.99,16.0,15.98,16.0,69200.0,13.1715,13.1797,13.1632,13.1797,69200.0
2010-02-18 13:10:00,16.0,16.02,16.0,16.0,78400.0,13.1797,13.1962,13.1797,13.1797,78400.0
2010-02-18 13:20:00,16.0,16.03,15.99,16.0,62400.0,13.1797,13.2044,13.1715,13.1797,62400.0
2010-02-18 13:30:00,16.0,16.02,16.0,16.02,80800.0,13.1797,13.1962,13.1797,13.1962,80800.0
2010-02-18 13:40:00,16.01,16.04,16.01,16.03,78800.0,13.1879,13.2126,13.1879,13.2044,78800.0
2010-02-18 13:50:00,16.03,16.05,16.03,16.04,56400.0,13.2044,13.2209,13.2044,13.2126,56400.0
2010-02-18 14:00:00,16.04,16.04,16.03,16.04,80000.0,13.2126,13.2126,13.2044,13.2126,80000.0
2010-02-18 14:10:00,16.04,16.07,16.03,16.07,143600.0,13.2126,13.2374,13.2044,13.2374,143600.0
2010-02-18 14:20:00,16.06,16.08,16.05,16.07,84400.0,13.2291,13.2456,13.2209,13.2374,84400.0
2010-02-18 14:30:00,16.07,16.09,16.06,16.07,113600.0,13.2374,13.2538,13.2291,13.2374,113600.0
2010-02-18 14:40:00,16.07,16.09,16.06,16.08,106800.0,13.2374,13.2538,13.2291,13.2456,106800.0
2010-02-18 14:50:00,16.08,16.1,16.08,16.1,152000.0,13.2456,13.2621,13.2456,13.2621,152000.0
2010-02-18 15:00:00,16.1,16.1,16.07,16.08,169600.0,13.2621,13.2621,13.2374,13.2456,169600.0
2010-02-18 15:10:00,16.08,16.08,16.07,16.08,124800.0,13.2456,13.2456,13.2374,13.2456,124800.0
2010-02-18 15:20:00,16.08,16.08,16.07,16.07,165200.0,13.2456,13.2456,13.2374,13.2374,165200.0
2010-02-18 15:30:00,16.07,16.11,16.06,16.1,192000.0,13.2374,13.2703,13.2291,13.2621,192000.0
2010-02-18 15:40:00,16.1,16.14,16.1,16.14,411200.0,13.2621,13.295,13.2621,13.295,411200.0
2010-02-18 15:50:00,16.14,16.14,16.1,16.11,780800.0,13.295,13.295,13.2621,13.2703,780800.0
2010-02-19 09:30:00,16.04,16.06,16.0,16.06,1388800.0,13.2126,13.2291,13.1797,13.2291,1388800.0
2010-02-19 09:40:00,16.07,16.11,16.06,16.07,250400.0,13.2374,13.2703,13.2291,13.2374,250400.0
2010-02-19 09:50:00,16.07,16.08,16.01,16.01,203600.0,13.2374,13.2456,13.1879,13.1879,203600.0
2010-02-19 10:00:00,16.01,16.07,16.01,16.06,242400.0,13.1879,13.2374,13.1879,13.2291,242400.0
2010-02-19 10:10:00,16.06,16.07,16.04,16.07,251600.0,13.2291,13.2374,13.2126,13.2374,251600.0
2010-02-19 10:20:00,16.07,16.08,16.06,16.08,292000.0,13.2374,13.2456,13.2291,13.2456,292000.0
2010-02-19 10:30:00,16.08,16.08,16.05,16.06,139600.0,13.2456,13.2456,13.2209,13.2291,139600.0
2010-02-19 10:40:00,16.05,16.08,16.05,16.06,123600.0,13.2209,13.2456,13.2209,13.2291,123600.0
2010-02-19 10:50:00,16.05,16.07,16.04,16.07,70800.0,13.2209,13.2374,13.2126,13.2374,70800.0
2010-02-19 11:00:00,16.06,16.08,16.06,16.07,220400.0,13.2291,13.2456,13.2291,13.2374,220400.0
2010-02-19 11:10:00,16.07,16.1,16.04,16.09,596000.0,13.2374,13.2621,13.2126,13.2538,596000.0
2010-02-19 11:20:00,16.08,16.1,16.08,16.1,276000.0,13.2456,13.2621,13.2456,13.2621,276000.0
2010-02-19 11:30:00,16.1,16.1,16.07,16.08,154000.0,13.2621,13.2621,13.2374,13.2456,154000.0
2010-02-19 11:40:00,16.08,16.08,16.05,16.05,171600.0,13.2456,13.2456,13.2209,13.2209,171600.0
2010-02-19 11:50:00,16.05,16.1,16.05,16.09,174800.0,13.2209,13.2621,13.2209,13.2538,174800.0
2010-02-19 12:00:00,16.09,16.1,16.08,16.09,127600.0,13.2538,13.2621,13.2456,13.2538,127600.0
2010-02-19 12:10:00,16.1,16.14,16.09,16.14,144800.0,13.2621,13.295,13.2538,13.295,144800.0
2010-02-19 12:20:00,16.14,16.15,16.12,16.13,108000.0,13.295,13.3033,13.2785,13.2868,108000.0
2010-02-19 12:30:00,16.13,16.13,16.09,16.09,61600.0,13.2868,13.2868,13.2538,13.2538,61600.0
2010-02-19 12:40:00,16.09,16.12,16.09,16.1,114400.0,13.2538,13.2785,13.2538,13.2621,114400.0
2010-02-19 12:50:00,16.1,16.11,16.09,16.1,53200.0,13.2621,13.2703,13.2538,13.2621,53200.0
2010-02-19 13:00:00,16.1,16.1,16.08,16.09,109600.0,13.2621,13.2621,13.2456,13.2538,109600.0
2010-02-19 13:10:00,16.09,16.09,16.08,16.08,113600.0,13.2538,13.2538,13.2456,13.2456,113600.0
2010-02-19 13:20:00,16.08,16.09,16.08,16.08,108800.0,13.2456,13.2538,13.2456,13.2456,108800.0
2010-02-19 13:30:00,16.08,16.1,16.08,16.1,237200.0,13.2456,13.2621,13.2456,13.2621,237200.0
2010-02-19 13:40:00,16.1,16.1,16.08,16.08,93200.0,13.2621,13.2621,13.2456,13.2456,93200.0
2010-02-19 13:50:00,16.08,16.09,16.07,16.08,97200.0,13.2456,13.2538,13.2374,13.2456,97200.0
2010-02-19 14:00:00,16.08,16.08,16.07,16.07,88400.0,13.2456,13.2456,13.2374,13.2374,88400.0
2010-02-19 14:10:00,16.07,16.1,16.07,16.08,129200.0,13.2374,13.2621,13.2374,13.2456,129200.0
2010-02-19 14:20:00,16.07,16.08,16.06,16.06,170000.0,13.2374,13.2456,13.2291,13.2291,170000.0
2010-02-19 14:30:00,16.06,16.09,16.06,16.09,204400.0,13.2291,13.2538,13.2291,13.2538,204400.0
2010-02-19 14:40:00,16.09,16.09,16.07,16.08,78400.0,13.2538,13.2538,13.2374,13.2456,78400.0
2010-02-19 14:50:00,16.08,16.09,16.06,16.06,175200.0,13.2456,13.2538,13.2291,13.2291,175200.0
2010-02-19 15:00:00,16.06,16.07,16.05,16.07,126800.0,13.2291,13.2374,13.2209,13.2374,126800.0
2010-02-19 15:10:00,16.07,16.08,16.04,16.06,236000.0,13.2374,13.2456,13.2126,13.2291,236000.0
2010-02-19 15:20:00,16.06,16.06,16.04,16.04,189200.0,13.2291,13.2291,13.2126,13.2126,189200.0
2010-02-19 15:30:00,16.04,16.09,16.04,16.08,318400.0,13.2126,13.2538,13.2126,13.2456,318400.0
2010-02-19 15:40:00,16.08,16.11,16.08,16.1,447600.0,13.2456,13.2703,13.2456,13.2621,447600.0
2010-02-19 15:50:00,16.1,16.1,16.08,16.08,701600.0,13.2621,13.2621,13.2456,13.2456,701600.0
2010-02-22 09:30:00,16.14,16.19,16.09,16.15,286400.0,13.295,13.3362,13.2538,13.3033,286400.0
2010-02-22 09:40:00,16.15,16.15,16.1,16.12,179200.0,13.3033,13.3033,13.2621,13.2785,179200.0
2010-02-22 09:50:00,16.12,16.15,16.1,16.13,157200.0,13.2785,13.3033,13.2621,13.2868,157200.0
2010-02-22 10:00:00,16.13,16.14,16.09,16.11,166000.0,13.2868,13.295,13.2538,13.2703,166000.0
2010-02-22 10:10:00,16.11,16.14,16.1,16.1,184000.0,13.2703,13.295,13.2621,13.2621,184000.0
2010-02-22 10:20:00,16.09,16.12,16.08,16.09,179200.0,13.2538,13.2785,13.2456,13.2538,179200.0
2010-02-22 10:30:00,16.08,16.13,16.08,16.13,153200.0,13.2456,13.2868,13.2456,13.2868,153200.0
2010-02-22 10:40:00,16.13,16.15,16.13,16.13,97600.0,13.2868,13.3033,13.2868,13.2868,97600.0
2010-02-22 10:50:00,16.13,16.13,16.09,16.1,93600.0,13.2868,13.2868,13.2538,13.2621,93600.0
2010-02-22 11:00:00,16.1,16.11,16.08,16.09,74000.0,13.2621,13.2703,13.2456,13.2538,74000.0
2010-02-22 11:10:00,16.09,16.09,16.05,16.06,154400.0,13.2538,13.2538,13.2209,13.2291,154400.0
2010-02-22 11:20:00,16.06,16.07,16.01,16.03,283600.0,13.2291,13.2374,13.1879,13.2044,283600.0
2010-02-22 11:30:00,16.03,16.05,16.01,16.05,143200.0,13.2044,13.2209,13.1879,13.2209,143200.0
2010-02-22 11:40:00,16.05,16.1,16.05,16.09,133600.0,13.2209,13.2621,13.2209,13.2538,133600.0
2010-02-22 11:50:00,16.09,16.1,16.06,16.09,426000.0,13.2538,13.2621,13.2291,13.2538,426000.0
2010-02-22 12:00:00,16.09,16.1,16.08,16.1,73600.0,13.2538,13.2621,13.2456,13.2621,73600.0
2010-02-22 12:10:00,16.11,16.11,16.09,16.11,71200.0,13.2703,13.2703,13.2538,13.2703,71200.0
2010-02-22 12:20:00,16.11,16.11,16.09,16.09,67600.0,13.2703,13.2703,13.2538,13.2538,67600.0
2010-02-22 12:30:00,16.09,16.11,16.09,16.1,82800.0,13.2538,13.2703,13.2538,13.2621,82800.0
2010-02-22 12:40:00,16.1,16.11,16.1,16.1,70000.0,13.2621,13.2703,13.2621,13.2621,70000.0
2010-02-22 12:50:00,16.1,16.11,16.1,16.11,60800.0,13.2621,13.2703,13.2621,13.2703,60800.0
2010-02-22 13:00:00,16.1,16.11,16.1,16.1,77200.0,13.2621,13.2703,13.2621,13.2621,77200.0
2010-02-22 13:10:00,16.1,16.11,16.09,16.11,78000.0,13.2621,13.2703,13.2538,13.2703,78000.0
2010-02-22 13:20:00,16.11,16.13,16.1,16.11,80000.0,13.2703,13.2868,13.2621,13.2703,80000.0
2010-02-22 13:30:00,16.11,16.11,16.09,16.1,100000.0,13.2703,13.2703,13.2538,13.2621,100000.0
2010-02-22 13:40:00,16.1,16.11,16.09,16.1,106400.0,13.2621,13.2703,13.2538,13.2621,106400.0
2010-02-22 13:50:00,16.1,16.11,16.1,16.11,153200.0,13.2621,13.2703,13.2621,13.2703,153200.0
2010-02-22 14:00:00,16.1,16.11,16.1,16.11,84800.0,13.2621,13.2703,13.2621,13.2703,84800.0
2010-02-22 14:10:00,16.11,16.11,16.1,16.11,64800.0,13.2703,13.2703,13.2621,13.2703,64800.0
2010-02-22 14:20:00,16.12,16.14,16.1,16.1,142400.0,13.2785,13.295,13.2621,13.2621,142400.0
2010-02-22 14:30:00,16.1,16.11,16.09,16.11,134000.0,13.2621,13.2703,13.2538,13.2703,134000.0
2010-02-22 14:40:00,16.11,16.11,16.11,16.11,84000.0,13.2703,13.2703,13.2703,13.2703,84000.0
2010-02-22 14:50:00,16.11,16.13,16.11,16.11,119600.0,13.2703,13.2868,13.2703,13.2703,119600.0
2010-02-22 15:00:00,16.11,16.13,16.11,16.11,154800.0,13.2703,13.2868,13.2703,13.2703,154800.0
2010-02-22 15:10:00,16.11,16.11,16.1,16.11,192400.0,13.2703,13.2703,13.2621,13.2703,192400.0
2010-02-22 15:20:00,16.11,16.11,16.09,16.1,218400.0,13.2703,13.2703,13.2538,13.2621,218400.0
2010-02-22 15:30:00,16.1,16.1,16.08,16.08,270800.0,13.2621,13.2621,13.2456,13.2456,270800.0
2010-02-22 15:40:00,16.08,16.09,16.04,16.05,408000.0,13.2456,13.2538,13.2126,13.2209,408000.0
2010-02-22 15:50:00,16.05,16.08,16.05,16.08,599200.0,13.2209,13.2456,13.2209,13.2456,599200.0
2010-02-23 09:30:00,16.08,16.14,16.08,16.09,209600.0,13.2456,13.295,13.2456,13.2538,209600.0
2010-02-23 09:40:00,16.09,16.11,16.04,16.04,164800.0,13.2538,13.2703,13.2126,13.2126,164800.0
2010-02-23 09:50:00,16.04,16.08,16.03,16.07,114400.0,13.2126,13.2456,13.2044,13.2374,114400.0
2010-02-23 10:00:00,16.07,16.09,15.96,16.0,268400.0,13.2374,13.2538,13.1467,13.1797,268400.0
2010-02-23 10:10:00,16.01,16.01,15.93,15.93,147600.0,13.1879,13.1879,13.122,13.122,147600.0
2010-02-23 10:20:00,15.93,15.97,15.9,15.94,194000.0,13.122,13.155,13.0973,13.1303,194000.0
2010-02-23 10:30:00,15.94,15.97,15.9,15.97,103200.0,13.1303,13.155,13.0973,13.155,103200.0
2010-02-23 10:40:00,15.97,15.99,15.95,15.97,152000.0,13.155,13.1715,13.1385,13.155,152000.0
2010-02-23 10:50:00,15.97,15.98,15.96,15.97,54000.0,13.155,13.1632,13.1467,13.155,54000.0
2010-02-23 11:00:00,15.97,15.97,15.93,15.95,78800.0,13.155,13.155,13.122,13.1385,78800.0
2010-02-23 11:10:00,15.95,15.99,15.95,15.97,76800.0,13.1385,13.1715,13.1385,13.155,76800.0
2010-02-23 11:20:00,15.98,16.0,15.97,15.97,64800.0,13.1632,13.1797,13.155,13.155,64800.0
2010-02-23 11:30:00,15.98,16.0,15.98,16.0,107200.0,13.1632,13.1797,13.1632,13.1797,107200.0
2010-02-23 11:40:00,15.99,16.0,15.99,16.0,116800.0,13.1715,13.1797,13.1715,13.1797,116800.0
2010-02-23 11:50:00,16.0,16.02,15.99,16.02,252400.0,13.1797,13.1962,13.1715,13.1962,252400.0
2010-02-23 12:00:00,16.02,16.02,16.0,16.02,140400.0,13.1962,13.1962,13.1797,13.1962,140400.0
2010-02-23 12:10:00,16.02,16.03,16.0,16.01,130800.0,13.1962,13.2044,13.1797,13.1879,130800.0
2010-02-23 12:20:00,16.0,16.02,15.99,16.02,170400.0,13.1797,13.1962,13.1715,13.1962,170400.0
2010-02-23 12:30:00,16.02,16.02,15.99,16.02,102400.0,13.1962,13.1962,13.1715,13.1962,102400.0
2010-02-23 12:40:00,16.02,16.02,15.99,16.01,87200.0,13.1962,13.1962,13.1715,13.1879,87200.0
2010-02-23 12:50:00,16.01,16.02,16.01,16.01,50800.0,13.1879,13.1962,13.1879,13.1879,50800.0
2010-02-23 13:00:00,16.01,16.02,16.0,16.01,145200.0,13.1879,13.1962,13.1797,13.1879,145200.0
2010-02-23 13:10:00,16.02,16.03,16.01,16.01,98400.0,13.1962,13.2044,13.1879,13.1879,98400.0
2010-02-23 13:20:00,16.01,16.02,16.0,16.02,136000.0,13.1879,13.1962,13.1797,13.1962,136000.0
2010-02-23 13:30:00,16.02,16.03,16.0,16.0,74000.0,13.1962,13.2044,13.1797,13.1797,74000.0
2010-02-23 13:40:00,16.0,16.02,15.99,16.02,214400.0,13.1797,13.1962,13.1715,13.1962,214400.0
2010-02-23 13:50:00,16.01,16.02,16.0,16.02,182000.0,13.1879,13.1962,13.1797,13.1962,182000.0
2010-02-23 14:00:00,16.02,16.04,16.0,16.04,275600.0,13.1962,13.2126,13.1797,13.2126,275600.0
2010-02-23 14:10:00,16.04,16.05,16.03,16.04,214800.0,13.2126,13.2209,13.2044,13.2126,214800.0
2010-02-23 14:20:00,16.03,16.05,16.03,16.05,233200.0,13.2044,13.2209,13.2044,13.2209,233200.0
2010-02-23 14:30:00,16.05,16.09,16.04,16.09,237600.0,13.2209,13.2538,13.2126,13.2538,237600.0
2010-02-23 14:40:00,16.09,16.11,16.08,16.09,278400.0,13.2538,13.2703,13.2456,13.2538,278400.0
2010-02-23 14:50:00,16.09,16.1,16.08,16.08,210400.0,13.2538,13.2621,13.2456,13.2456,210400.0
2010-02-23 15:00:00,16.08,16.09,16.06,16.07,183600.0,13.2456,13.2538,13.2291,13.2374,183600.0
2010-02-23 15:10:00,16.06,16.09,16.06,16.08,210000.0,13.2291,13.2538,13.2291,13.2456,210000.0
2010-02-23 15:20:00,16.08,16.09,16.07,16.08,210000.0,13.2456,13.2538,13.2374,13.2456,210000.0
2010-02-23 15:30:00,16.08,16.08,16.07,16.07,344400.0,13.2456,13.2456,13.2374,13.2374,344400.0
2010-02-23 15:40:00,16.07,16.07,16.04,16.05,432800.0,13.2374,13.2374,13.2126,13.2209,432800.0
2010-02-23 15:50:00,16.05,16.06,16.04,16.05,712000.0,13.2209,13.2291,13.2126,13.2209,712000.0
2010-02-24 09:30:00,16.0,16.14,16.0,16.05,264800.0,13.1797,13.295,13.1797,13.2209,264800.0
2010-02-24 09:40:00,16.05,16.12,16.02,16.12,148400.0,13.2209,13.2785,13.1962,13.2785,148400.0
2010-02-24 09:50:00,16.13,16.14,16.09,16.1,137600.0,13.2868,13.295,13.2538,13.2621,137600.0
2010-02-24 10:00:00,16.09,16.11,16.05,16.06,250400.0,13.2538,13.2703,13.2209,13.2291,250400.0
2010-02-24 10:10:00,16.07,16.08,16.05,16.07,250000.0,13.2374,13.2456,13.2209,13.2374,250000.0
2010-02-24 10:20:00,16.07,16.1,16.04,16.09,152400.0,13.2374,13.2621,13.2126,13.2538,152400.0
2010-02-24 10:30:00,16.09,16.13,16.08,16.13,381200.0,13.2538,13.2868,13.2456,13.2868,381200.0
2010-02-24 10:40:00,16.13,16.18,16.12,16.15,509200.0,13.2868,13.328,13.2785,13.3033,509200.0
2010-02-24 10:50:00,16.15,16.16,16.12,16.13,281200.0,13.3033,13.3115,13.2785,13.2868,281200.0
2010-02-24 11:00:00,16.14,16.15,16.13,16.14,142400.0,13.295,13.3033,13.2868,13.295,142400.0
2010-02-24 11:10:00,16.13,16.14,16.12,16.12,396400.0,13.2868,13.295,13.2785,13.2785,396400.0
2010-02-24 11:20:00,16.12,16.14,16.11,16.13,236400.0,13.2785,13.295,13.2703,13.2868,236400.0
2010-02-24 11:30:00,16.13,16.14,16.1,16.11,269600.0,13.2868,13.295,13.2621,13.2703,269600.0
2010-02-24 11:40:00,16.11,16.13,16.11,16.12,134000.0,13.2703,13.2868,13.2703,13.2785,134000.0
2010-02-24 11:50:00,16.12,16.14,16.12,16.13,116800.0,13.2785,13.295,13.2785,13.2868,116800.0
2010-02-24 12:00:00,16.13,16.14,16.12,16.12,114800.0,13.2868,13.295,13.2785,13.2785,114800.0
2010-02-24 12:10:00,16.13,16.15,16.12,16.15,131200.0,13.2868,13.3033,13.2785,13.3033,131200.0
2010-02-24 12:20:00,16.15,16.15,16.12,16.14,225200.0,13.3033,13.3033,13.2785,13.295,225200.0
2010-02-24 12:30:00,16.14,16.14,16.11,16.12,223200.0,13.295,13.295,13.2703,13.2785,223200.0
2010-02-24 12:40:00,16.12,16.15,16.12,16.15,158000.0,13.2785,13.3033,13.2785,13.3033,158000.0
2010-02-24 12:50:00,16.14,16.15,16.13,16.14,114000.0,13.295,13.3033,13.2868,13.295,114000.0
2010-02-24 13:00:00,16.14,16.14,16.13,16.13,214000.0,13.295,13.295,13.2868,13.2868,214000.0
2010-02-24 13:10:00,16.13,16.17,16.13,16.15,224400.0,13.2868,13.3197,13.2868,13.3033,224400.0
2010-02-24 13:20:00,16.15,16.17,16.14,16.15,118400.0,13.3033,13.3197,13.295,13.3033,118400.0
2010-02-24 13:30:00,16.14,16.16,16.14,16.16,116000.0,13.295,13.3115,13.295,13.3115,116000.0
2010-02-24 13:40:00,16.16,16.17,16.15,16.16,81600.0,13.3115,13.3197,13.3033,13.3115,81600.0
2010-02-24 13:50:00,16.15,16.16,16.14,16.15,118000.0,13.3033,13.3115,13.295,13.3033,118000.0
2010-02-24 14:00:00,16.15,16.16,16.15,16.16,158000.0,13.3033,13.3115,13.3033,13.3115,158000.0
2010-02-24 14:10:00,16.16,16.16,16.14,16.16,158800.0,13.3115,13.3115,13.295,13.3115,158800.0
2010-02-24 14:20:00,16.16,16.17,16.15,16.17,190000.0,13.3115,13.3197,13.3033,13.3197,190000.0
2010-02-24 14:30:00,16.17,16.17,16.12,16.15,347200.0,13.3197,13.3197,13.2785,13.3033,347200.0
2010-02-24 14:40:00,16.14,16.18,16.13,16.18,319200.0,13.295,13.328,13.2868,13.328,319200.0
2010-02-24 14:50:00,16.18,16.19,16.17,16.18,368800.0,13.328,13.3362,13.3197,13.328,368800.0
2010-02-24 15:00:00,16.18,16.19,16.17,16.19,338400.0,13.328,13.3362,13.3197,13.3362,338400.0
2010-02-24 15:10:00,16.19,16.2,16.18,16.19,307600.0,13.3362,13.3444,13.328,13.3362,307600.0
2010-02-24 15:20:00,16.19,16.22,16.19,16.22,532800.0,13.3362,13.3609,13.3362,13.3609,532800.0
2010-02-24 15:30:00,16.21,16.22,16.19,16.21,830800.0,13.3527,13.3609,13.3362,13.3527,830800.0
2010-02-24 15:40:00,16.21,16.23,16.2,16.21,445200.0,13.3527,13.3692,13.3444,13.3527,445200.0
2010-02-24 15:50:00,16.22,16.25,16.22,16.24,1702800.0,13.3609,13.3856,13.3609,13.3774,1702800.0
2010-02-25 09:30:00,16.25,16.33,16.0,16.31,912000.0,13.3856,13.4515,13.1797,13.4351,912000.0
2010-02-25 09:40:00,16.31,16.32,16.23,16.32,629600.0,13.4351,13.4433,13.3692,13.4433,629600.0
2010-02-25 09:50:00,16.32,16.37,16.29,16.33,618800.0,13.4433,13.4845,13.4186,13.4515,618800.0
2010-02-25 10:00:00,16.32,16.36,16.27,16.36,469600.0,13.4433,13.4762,13.4021,13.4762,469600.0
2010-02-25 10:10:00,16.36,16.36,16.33,16.34,349200.0,13.4762,13.4762,13.4515,13.4598,349200.0
2010-02-25 10:20:00,16.34,16.36,16.32,16.33,264800.0,13.4598,13.4762,13.4433,13.4515,264800.0
2010-02-25 10:30:00,16.33,16.35,16.32,16.32,219600.0,13.4515,13.468,13.4433,13.4433,219600.0
2010-02-25 10:40:00,16.32,16.34,16.3,16.34,256400.0,13.4433,13.4598,13.4268,13.4598,256400.0
2010-02-25 10:50:00,16.34,16.36,16.32,16.32,255200.0,13.4598,13.4762,13.4433,13.4433,255200.0
2010-02-25 11:00:00,16.31,16.34,16.3,16.34,183600.0,13.4351,13.4598,13.4268,13.4598,183600.0
2010-02-25 11:10:00,16.34,16.34,16.3,16.31,188400.0,13.4598,13.4598,13.4268,13.4351,188400.0
2010-02-25 11:20:00,16.31,16.33,16.29,16.32,150400.0,13.4351,13.4515,13.4186,13.4433,150400.0
2010-02-25 11:30:00,16.32,16.32,16.26,16.27,270000.0,13.4433,13.4433,13.3939,13.4021,270000.0
2010-02-25 11:40:00,16.27,16.29,16.26,16.29,125200.0,13.4021,13.4186,13.3939,13.4186,125200.0
2010-02-25 11:50:00,16.28,16.28,16.25,16.26,136400.0,13.4103,13.4103,13.3856,13.3939,136400.0
2010-02-25 12:00:00,16.26,16.29,16.25,16.28,218000.0,13.3939,13.4186,13.3856,13.4103,218000.0
2010-02-25 12:10:00,16.28,16.33,16.28,16.31,195600.0,13.4103,13.4515,13.4103,13.4351,195600.0
2010-02-25 12:20:00,16.31,16.34,16.29,16.34,290800.0,13.4351,13.4598,13.4186,13.4598,290800.0
2010-02-25 12:30:00,16.34,16.35,16.34,16.35,325200.0,13.4598,13.468,13.4598,13.468,325200.0
2010-02-25 12:40:00,16.35,16.39,16.35,16.38,501600.0,13.468,13.501,13.468,13.4927,501600.0
2010-02-25 12:50:00,16.38,16.39,16.36,16.37,264000.0,13.4927,13.501,13.4762,13.4845,264000.0
2010-02-25 13:00:00,16.37,16.38,16.36,16.37,176000.0,13.4845,13.4927,13.4762,13.4845,176000.0
2010-02-25 13:10:00,16.37,16.38,16.36,16.38,200800.0,13.4845,13.4927,13.4762,13.4927,200800.0
2010-02-25 13:20:00,16.38,16.41,16.38,16.4,204000.0,13.4927,13.5174,13.4927,13.5092,204000.0
2010-02-25 13:30:00,16.4,16.43,16.39,16.43,246400.0,13.5092,13.5339,13.501,13.5339,246400.0
2010-02-25 13:40:00,16.43,16.49,16.42,16.49,572000.0,13.5339,13.5833,13.5257,13.5833,572000.0
2010-02-25 13:50:00,16.49,16.52,16.49,16.52,777200.0,13.5833,13.608,13.5833,13.608,777200.0
2010-02-25 14:00:00,16.52,16.57,16.52,16.55,624000.0,13.608,13.6492,13.608,13.6327,624000.0
2010-02-25 14:10:00,16.55,16.57,16.52,16.53,496800.0,13.6327,13.6492,13.608,13.6163,496800.0
2010-02-25 14:20:00,16.53,16.55,16.52,16.53,404400.0,13.6163,13.6327,13.608,13.6163,404400.0
2010-02-25 14:30:00,16.53,16.54,16.49,16.5,416800.0,13.6163,13.6245,13.5833,13.5916,416800.0
2010-02-25 14:40:00,16.49,16.52,16.49,16.49,318400.0,13.5833,13.608,13.5833,13.5833,318400.0
2010-02-25 14:50:00,16.49,16.51,16.49,16.5,238000.0,13.5833,13.5998,13.5833,13.5916,238000.0
2010-02-25 15:00:00,16.5,16.56,16.5,16.56,408000.0,13.5916,13.641,13.5916,13.641,408000.0
2010-02-25 15:10:00,16.56,16.56,16.52,16.52,250400.0,13.641,13.641,13.608,13.608,250400.0
2010-02-25 15:20:00,16.53,16.54,16.51,16.54,378400.0,13.6163,13.6245,13.5998,13.6245,378400.0
2010-02-25 15:30:00,16.54,16.54,16.52,16.53,602800.0,13.6245,13.6245,13.608,13.6163,602800.0
2010-02-25 15:40:00,16.53,16.55,16.52,16.53,812000.0,13.6163,13.6327,13.608,13.6163,812000.0
2010-02-25 15:50:00,16.53,16.56,16.51,16.55,1380400.0,13.6163,13.641,13.5998,13.6327,1380400.0
2010-02-26 09:30:00,16.56,16.69,16.56,16.68,894400.0,13.641,13.7481,13.641,13.7398,894400.0
2010-02-26 09:40:00,16.68,16.74,16.64,16.73,535200.0,13.7398,13.7893,13.7069,13.781,535200.0
2010-02-26 09:50:00,16.73,16.78,16.71,16.73,887600.0,13.781,13.8222,13.7645,13.781,887600.0
2010-02-26 10:00:00,16.73,16.75,16.68,16.72,692000.0,13.781,13.7975,13.7398,13.7728,692000.0
2010-02-26 10:10:00,16.71,16.75,16.71,16.75,472400.0,13.7645,13.7975,13.7645,13.7975,472400.0
2010-02-26 10:20:00,16.75,16.78,16.71,16.74,383200.0,13.7975,13.8222,13.7645,13.7893,383200.0
2010-02-26 10:30:00,16.74,16.81,16.73,16.8,779200.0,13.7893,13.8469,13.781,13.8387,779200.0
2010-02-26 10:40:00,16.8,16.81,16.8,16.81,442400.0,13.8387,13.8469,13.8387,13.8469,442400.0
2010-02-26 10:50:00,16.81,16.87,16.81,16.85,732400.0,13.8469,13.8963,13.8469,13.8799,732400.0
2010-02-26 11:00:00,16.85,16.88,16.82,16.87,782400.0,13.8799,13.9046,13.8552,13.8963,782400.0
2010-02-26 11:10:00,16.87,16.93,16.87,16.91,732800.0,13.8963,13.9458,13.8963,13.9293,732800.0
2010-02-26 11:20:00,16.91,16.96,16.89,16.94,692800.0,13.9293,13.9705,13.9128,13.954,692800.0
2010-02-26 11:30:00,16.94,16.96,16.93,16.95,531200.0,13.954,13.9705,13.9458,13.9622,531200.0
2010-02-26 11:40:00,16.95,16.95,16.93,16.93,494800.0,13.9622,13.9622,13.9458,13.9458,494800.0
2010-02-26 11:50:00,16.93,16.93,16.88,16.88,362000.0,13.9458,13.9458,13.9046,13.9046,362000.0
2010-02-26 12:00:00,16.88,16.88,16.84,16.86,391200.0,13.9046,13.9046,13.8716,13.8881,391200.0
2010-02-26 12:10:00,16.85,16.87,16.83,16.86,328000.0,13.8799,13.8963,13.8634,13.8881,328000.0
2010-02-26 12:20:00,16.86,16.86,16.83,16.84,208000.0,13.8881,13.8881,13.8634,13.8716,208000.0
2010-02-26 12:30:00,16.83,16.84,16.81,16.84,237200.0,13.8634,13.8716,13.8469,13.8716,237200.0
2010-02-26 12:40:00,16.84,16.85,16.82,16.84,316400.0,13.8716,13.8799,13.8552,13.8716,316400.0
2010-02-26 12:50:00,16.84,16.85,16.82,16.84,181200.0,13.8716,13.8799,13.8552,13.8716,181200.0
2010-02-26 13:00:00,16.84,16.86,16.81,16.82,231600.0,13.8716,13.8881,13.8469,13.8552,231600.0
2010-02-26 13:10:00,16.82,16.83,16.81,16.82,193600.0,13.8552,13.8634,13.8469,13.8552,193600.0
2010-02-26 13:20:00,16.82,16.84,16.81,16.84,128400.0,13.8552,13.8716,13.8469,13.8716,128400.0
2010-02-26 13:30:00,16.84,16.85,16.81,16.81,142400.0,13.8716,13.8799,13.8469,13.8469,142400.0
2010-02-26 13:40:00,16.81,16.83,16.81,16.83,190000.0,13.8469,13.8634,13.8469,13.8634,190000.0
2010-02-26 13:50:00,16.83,16.86,16.83,16.84,257600.0,13.8634,13.8881,13.8634,13.8716,257600.0
2010-02-26 14:00:00,16.84,16.85,16.83,16.84,256800.0,13.8716,13.8799,13.8634,13.8716,256800.0
2010-02-26 14:10:00,16.84,16.86,16.83,16.83,225600.0,13.8716,13.8881,13.8634,13.8634,225600.0
2010-02-26 14:20:00,16.83,16.86,16.83,16.85,148800.0,13.8634,13.8881,13.8634,13.8799,148800.0
2010-02-26 14:30:00,16.85,16.85,16.83,16.84,136000.0,13.8799,13.8799,13.8634,13.8716,136000.0
2010-02-26 14:40:00,16.85,16.85,16.82,16.84,314000.0,13.8799,13.8799,13.8552,13.8716,314000.0
2010-02-26 14:50:00,16.83,16.84,16.81,16.84,209600.0,13.8634,13.8716,13.8469,13.8716,209600.0
2010-02-26 15:00:00,16.84,16.84,16.81,16.81,220000.0,13.8716,13.8716,13.8469,13.8469,220000.0
2010-02-26 15:10:00,16.81,16.84,16.81,16.83,301200.0,13.8469,13.8716,13.8469,13.8634,301200.0
2010-02-26 15:20:00,16.83,16.9,16.83,16.89,609600.0,13.8634,13.9211,13.8634,13.9128,609600.0
2010-02-26 15:30:00,16.89,16.94,16.89,16.93,1138800.0,13.9128,13.954,13.9128,13.9458,1138800.0
2010-02-26 15:40:00,16.93,16.94,16.87,16.88,924000.0,13.9458,13.954,13.8963,13.9046,924000.0
2010-02-26 15:50:00,16.88,16.92,16.88,16.9,1308000.0,13.9046,13.9375,13.9046,13.9211,1308000.0
2010-03-01 09:30:00,16.98,17.0,16.9,16.94,637600.0,13.987,14.0034,13.9211,13.954,637600.0
2010-03-01 09:40:00,16.94,16.97,16.91,16.91,264400.0,13.954,13.9787,13.9293,13.9293,264400.0
2010-03-01 09:50:00,16.91,17.0,16.91,16.98,356000.0,13.9293,14.0034,13.9293,13.987,356000.0
2010-03-01 10:00:00,16.98,17.06,16.97,17.04,534000.0,13.987,14.0529,13.9787,14.0364,534000.0
2010-03-01 10:10:00,17.04,17.18,17.04,17.17,903600.0,14.0364,14.1517,14.0364,14.1435,903600.0
2010-03-01 10:20:00,17.18,17.18,17.07,17.08,434400.0,14.1517,14.1517,14.0611,14.0693,434400.0
2010-03-01 10:30:00,17.08,17.09,17.03,17.05,288800.0,14.0693,14.0776,14.0281,14.0446,288800.0
2010-03-01 10:40:00,17.05,17.09,17.05,17.06,505600.0,14.0446,14.0776,14.0446,14.0529,505600.0
2010-03-01 10:50:00,17.06,17.09,17.05,17.08,155200.0,14.0529,14.0776,14.0446,14.0693,155200.0
2010-03-01 11:00:00,17.08,17.13,17.06,17.13,257600.0,14.0693,14.1105,14.0529,14.1105,257600.0
2010-03-01 11:10:00,17.13,17.13,17.09,17.09,177600.0,14.1105,14.1105,14.0776,14.0776,177600.0
2010-03-01 11:20:00,17.09,17.09,17.05,17.05,137200.0,14.0776,14.0776,14.0446,14.0446,137200.0
2010-03-01 11:30:00,17.06,17.07,17.05,17.07,104400.0,14.0529,14.0611,14.0446,14.0611,104400.0
2010-03-01 11:40:00,17.07,17.07,17.03,17.03,323600.0,14.0611,14.0611,14.0281,14.0281,323600.0
2010-03-01 11:50:00,17.03,17.07,17.02,17.05,104800.0,14.0281,14.0611,14.0199,14.0446,104800.0
2010-03-01 12:00:00,17.05,17.08,17.05,17.08,75200.0,14.0446,14.0693,14.0446,14.0693,75200.0
2010-03-01 12:10:00,17.08,17.08,17.05,17.05,106000.0,14.0693,14.0693,14.0446,14.0446,106000.0
2010-03-01 12:20:00,17.05,17.05,17.04,17.04,78000.0,14.0446,14.0446,14.0364,14.0364,78000.0
2010-03-01 12:30:00,17.04,17.07,17.04,17.05,243600.0,14.0364,14.0611,14.0364,14.0446,243600.0
2010-03-01 12:40:00,17.06,17.07,17.06,17.06,145600.0,14.0529,14.0611,14.0529,14.0529,145600.0
2010-03-01 12:50:00,17.06,17.07,17.03,17.05,188400.0,14.0529,14.0611,14.0281,14.0446,188400.0
2010-03-01 13:00:00,17.05,17.07,17.04,17.05,239200.0,14.0446,14.0611,14.0364,14.0446,239200.0
2010-03-01 13:10:00,17.05,17.06,17.04,17.04,82800.0,14.0446,14.0529,14.0364,14.0364,82800.0
2010-03-01 13:20:00,17.04,17.06,17.04,17.05,49200.0,14.0364,14.0529,14.0364,14.0446,49200.0
2010-03-01 13:30:00,17.05,17.06,17.05,17.06,130400.0,14.0446,14.0529,14.0446,14.0529,130400.0
2010-03-01 13:40:00,17.05,17.07,17.05,17.07,98800.0,14.0446,14.0611,14.0446,14.0611,98800.0
2010-03-01 13:50:00,17.07,17.07,17.06,17.07,73200.0,14.0611,14.0611,14.0529,14.0611,73200.0
2010-03-01 14:00:00,17.07,17.09,17.07,17.08,192000.0,14.0611,14.0776,14.0611,14.0693,192000.0
2010-03-01 14:10:00,17.08,17.11,17.08,17.1,218800.0,14.0693,14.094,14.0693,14.0858,218800.0
2010-03-01 14:20:00,17.1,17.11,17.1,17.11,220000.0,14.0858,14.094,14.0858,14.094,220000.0
2010-03-01 14:30:00,17.11,17.12,17.1,17.11,167600.0,14.094,14.1023,14.0858,14.094,167600.0
2010-03-01 14:40:00,17.11,17.13,17.11,17.11,196000.0,14.094,14.1105,14.094,14.094,196000.0
2010-03-01 14:50:00,17.11,17.11,17.08,17.09,234400.0,14.094,14.094,14.0693,14.0776,234400.0
2010-03-01 15:00:00,17.09,17.09,17.04,17.04,215600.0,14.0776,14.0776,14.0364,14.0364,215600.0
2010-03-01 15:10:00,17.04,17.06,17.04,17.06,269200.0,14.0364,14.0529,14.0364,14.0529,269200.0
2010-03-01 15:20:00,17.06,17.09,17.06,17.06,208000.0,14.0529,14.0776,14.0529,14.0529,208000.0
2010-03-01 15:30:00,17.06,17.08,17.05,17.05,383200.0,14.0529,14.0693,14.0446,14.0446,383200.0
2010-03-01 15:40:00,17.05,17.05,17.03,17.03,384800.0,14.0446,14.0446,14.0281,14.0281,384800.0
2010-03-01 15:50:00,17.03,17.07,17.03,17.06,655200.0,14.0281,14.0611,14.0281,14.0529,655200.0
2010-03-02 09:30:00,17.02,17.02,16.94,16.98,744400.0,14.0199,14.0199,13.954,13.987,744400.0
2010-03-02 09:40:00,16.98,17.04,16.98,17.0,328000.0,13.987,14.0364,13.987,14.0034,328000.0
2010-03-02 09:50:00,17.0,17.02,16.97,17.0,255600.0,14.0034,14.0199,13.9787,14.0034,255600.0
2010-03-02 10:00:00,17.0,17.03,17.0,17.0,348400.0,14.0034,14.0281,14.0034,14.0034,348400.0
2010-03-02 10:10:00,17.0,17.0,16.97,17.0,280000.0,14.0034,14.0034,13.9787,14.0034,280000.0
2010-03-02 10:20:00,17.0,17.01,16.98,17.0,214400.0,14.0034,14.0117,13.987,14.0034,214400.0
2010-03-02 10:30:00,17.01,17.05,17.0,17.05,240800.0,14.0117,14.0446,14.0034,14.0446,240800.0
2010-03-02 10:40:00,17.05,17.05,17.03,17.04,247600.0,14.0446,14.0446,14.0281,14.0364,247600.0
2010-03-02 10:50:00,17.04,17.06,17.03,17.04,196400.0,14.0364,14.0529,14.0281,14.0364,196400.0
2010-03-02 11:00:00,17.04,17.05,17.02,17.04,176400.0,14.0364,14.0446,14.0199,14.0364,176400.0
2010-03-02 11:10:00,17.04,17.07,17.04,17.06,215600.0,14.0364,14.0611,14.0364,14.0529,215600.0
2010-03-02 11:20:00,17.06,17.08,17.05,17.08,240800.0,14.0529,14.0693,14.0446,14.0693,240800.0
2010-03-02 11:30:00,17.08,17.08,17.04,17.04,246800.0,14.0693,14.0693,14.0364,14.0364,246800.0
2010-03-02 11:40:00,17.04,17.05,17.0,17.0,254800.0,14.0364,14.0446,14.0034,14.0034,254800.0
2010-03-02 11:50:00,17.0,17.02,16.99,16.99,165600.0,14.0034,14.0199,13.9952,13.9952,165600.0
2010-03-02 12:00:00,16.99,17.0,16.98,16.98,186000.0,13.9952,14.0034,13.987,13.987,186000.0
2010-03-02 12:10:00,16.98,16.98,16.95,16.96,166400.0,13.987,13.987,13.9622,13.9705,166400.0
2010-03-02 12:20:00,16.97,17.0,16.96,17.0,108000.0,13.9787,14.0034,13.9705,14.0034,108000.0
2010-03-02 12:30:00,17.0,17.0,16.92,16.93,355200.0,14.0034,14.0034,13.9375,13.9458,355200.0
2010-03-02 12:40:00,16.92,16.94,16.92,16.94,98800.0,13.9375,13.954,13.9375,13.954,98800.0
2010-03-02 12:50:00,16.94,16.95,16.93,16.95,100400.0,13.954,13.9622,13.9458,13.9622,100400.0
2010-03-02 13:00:00,16.95,16.96,16.94,16.96,199600.0,13.9622,13.9705,13.954,13.9705,199600.0
2010-03-02 13:10:00,16.96,16.97,16.94,16.97,172000.0,13.9705,13.9787,13.954,13.9787,172000.0
2010-03-02 13:20:00,16.97,16.97,16.96,16.96,77600.0,13.9787,13.9787,13.9705,13.9705,77600.0
2010-03-02 13:30:00,16.96,16.97,16.95,16.96,96800.0,13.9705,13.9787,13.9622,13.9705,96800.0
2010-03-02 13:40:00,16.95,16.98,16.95,16.97,177600.0,13.9622,13.987,13.9622,13.9787,177600.0
2010-03-02 13:50:00,16.97,17.02,16.96,17.01,215600.0,13.9787,14.0199,13.9705,14.0117,215600.0
2010-03-02 14:00:00,17.01,17.02,17.0,17.02,123600.0,14.0117,14.0199,14.0034,14.0199,123600.0
2010-03-02 14:10:00,17.02,17.02,16.99,17.02,170400.0,14.0199,14.0199,13.9952,14.0199,170400.0
2010-03-02 14:20:00,17.02,17.03,17.0,17.01,69600.0,14.0199,14.0281,14.0034,14.0117,69600.0
2010-03-02 14:30:00,17.0,17.02,17.0,17.02,92000.0,14.0034,14.0199,14.0034,14.0199,92000.0
2010-03-02 14:40:00,17.02,17.03,17.0,17.0,88000.0,14.0199,14.0281,14.0034,14.0034,88000.0
2010-03-02 14:50:00,17.0,17.0,16.97,16.98,64400.0,14.0034,14.0034,13.9787,13.987,64400.0
2010-03-02 15:00:00,16.98,16.99,16.97,16.98,214400.0,13.987,13.9952,13.9787,13.987,214400.0
2010-03-02 15:10:00,16.98,16.98,16.95,16.95,281200.0,13.987,13.987,13.9622,13.9622,281200.0
2010-03-02 15:20:00,16.95,16.97,16.93,16.96,302000.0,13.9622,13.9787,13.9458,13.9705,302000.0
2010-03-02 15:30:00,16.96,16.99,16.96,16.98,323600.0,13.9705,13.9952,13.9705,13.987,323600.0
2010-03-02 15:40:00,16.98,16.99,16.96,16.98,365200.0,13.987,13.9952,13.9705,13.987,365200.0
2010-03-02 15:50:00,16.98,17.0,16.98,17.0,929200.0,13.987,14.0034,13.987,14.0034,929200.0
2010-03-03 09:30:00,16.93,16.94,16.86,16.86,466400.0,13.9458,13.954,13.8881,13.8881,466400.0
2010-03-03 09:40:00,16.86,16.94,16.85,16.94,245200.0,13.8881,13.954,13.8799,13.954,245200.0
2010-03-03 09:50:00,16.94,16.97,16.93,16.95,194400.0,13.954,13.9787,13.9458,13.9622,194400.0
2010-03-03 10:00:00,16.95,16.97,16.91,16.91,282400.0,13.9622,13.9787,13.9293,13.9293,282400.0
2010-03-03 10:10:00,16.91,16.92,16.87,16.89,381600.0,13.9293,13.9375,13.8963,13.9128,381600.0
2010-03-03 10:20:00,16.89,16.93,16.88,16.92,256800.0,13.9128,13.9458,13.9046,13.9375,256800.0
2010-03-03 10:30:00,16.92,16.99,16.91,16.95,248800.0,13.9375,13.9952,13.9293,13.9622,248800.0
2010-03-03 10:40:00,16.95,16.96,16.93,16.93,112800.0,13.9622,13.9705,13.9458,13.9458,112800.0
2010-03-03 10:50:00,16.93,16.98,16.93,16.93,357200.0,13.9458,13.987,13.9458,13.9458,357200.0
2010-03-03 11:00:00,16.93,16.98,16.93,16.95,343200.0,13.9458,13.987,13.9458,13.9622,343200.0
2010-03-03 11:10:00,16.94,16.94,16.92,16.93,158400.0,13.954,13.954,13.9375,13.9458,158400.0
2010-03-03 11:20:00,16.93,16.93,16.91,16.91,331200.0,13.9458,13.9458,13.9293,13.9293,331200.0
2010-03-03 11:30:00,16.91,16.94,16.91,16.93,154800.0,13.9293,13.954,13.9293,13.9458,154800.0
2010-03-03 11:40:00,16.93,16.95,16.91,16.91,112400.0,13.9458,13.9622,13.9293,13.9293,112400.0
2010-03-03 11:50:00,16.91,16.91,16.89,16.9,126400.0,13.9293,13.9293,13.9128,13.9211,126400.0
2010-03-03 12:00:00,16.9,16.91,16.88,16.89,132400.0,13.9211,13.9293,13.9046,13.9128,132400.0
2010-03-03 12:10:00,16.89,16.9,16.88,16.89,163600.0,13.9128,13.9211,13.9046,13.9128,163600.0
2010-03-03 12:20:00,16.89,16.91,16.88,16.91,151600.0,13.9128,13.9293,13.9046,13.9293,151600.0
2010-03-03 12:30:00,16.9,16.92,16.9,16.9,142000.0,13.9211,13.9375,13.9211,13.9211,142000.0
2010-03-03 12:40:00,16.9,16.92,16.9,16.92,76400.0,13.9211,13.9375,13.9211,13.9375,76400.0
2010-03-03 12:50:00,16.92,16.92,16.9,16.92,75200.0,13.9375,13.9375,13.9211,13.9375,75200.0
2010-03-03 13:00:00,16.92,16.93,16.9,16.91,91600.0,13.9375,13.9458,13.9211,13.9293,91600.0
2010-03-03 13:10:00,16.91,16.93,16.9,16.92,82400.0,13.9293,13.9458,13.9211,13.9375,82400.0
2010-03-03 13:20:00,16.92,16.92,16.9,16.9,104000.0,13.9375,13.9375,13.9211,13.9211,104000.0
2010-03-03 13:30:00,16.9,16.93,16.9,16.92,114800.0,13.9211,13.9458,13.9211,13.9375,114800.0
2010-03-03 13:40:00,16.91,16.92,16.89,16.9,100400.0,13.9293,13.9375,13.9128,13.9211,100400.0
2010-03-03 13:50:00,16.9,16.93,16.89,16.92,144000.0,13.9211,13.9458,13.9128,13.9375,144000.0
2010-03-03 14:00:00,16.92,16.94,16.9,16.9,323600.0,13.9375,13.954,13.9211,13.9211,323600.0
2010-03-03 14:10:00,16.91,16.91,16.88,16.89,176400.0,13.9293,13.9293,13.9046,13.9128,176400.0
2010-03-03 14:20:00,16.88,16.89,16.86,16.86,176800.0,13.9046,13.9128,13.8881,13.8881,176800.0
2010-03-03 14:30:00,16.86,16.86,16.85,16.85,137200.0,13.8881,13.8881,13.8799,13.8799,137200.0
2010-03-03 14:40:00,16.84,16.86,16.82,16.85,318400.0,13.8716,13.8881,13.8552,13.8799,318400.0
2010-03-03 14:50:00,16.85,16.88,16.85,16.86,161200.0,13.8799,13.9046,13.8799,13.8881,161200.0
2010-03-03 15:00:00,16.86,16.89,16.86,16.86,154400.0,13.8881,13.9128,13.8881,13.8881,154400.0
2010-03-03 15:10:00,16.86,16.89,16.86,16.89,180000.0,13.8881,13.9128,13.8881,13.9128,180000.0
2010-03-03 15:20:00,16.89,16.91,16.88,16.91,164800.0,13.9128,13.9293,13.9046,13.9293,164800.0
2010-03-03 15:30:00,16.91,16.93,16.91,16.91,213600.0,13.9293,13.9458,13.9293,13.9293,213600.0
2010-03-03 15:40:00,16.91,16.95,16.91,16.94,320800.0,13.9293,13.9622,13.9293,13.954,320800.0
2010-03-03 15:50:00,16.95,16.95,16.9,16.9,795600.0,13.9622,13.9622,13.9211,13.9211,795600.0
2010-03-04 09:30:00,17.0,17.01,16.93,16.93,435600.0,14.0593,14.0676,14.0014,14.0014,435600.0
2010-03-04 09:40:00,16.94,17.0,16.93,16.99,224800.0,14.0097,14.0593,14.0014,14.0511,224800.0
2010-03-04 09:50:00,16.99,17.02,16.99,17.0,122800.0,14.0511,14.0759,14.0511,14.0593,122800.0
2010-03-04 10:00:00,17.0,17.0,16.93,16.94,226800.0,14.0593,14.0593,14.0014,14.0097,226800.0
2010-03-04 10:10:00,16.94,16.94,16.89,16.91,204400.0,14.0097,14.0097,13.9684,13.9849,204400.0
2010-03-04 10:20:00,16.91,16.97,16.91,16.97,156800.0,13.9849,14.0345,13.9849,14.0345,156800.0
2010-03-04 10:30:00,16.97,16.97,16.86,16.89,277600.0,14.0345,14.0345,13.9436,13.9684,277600.0
2010-03-04 10:40:00,16.89,16.91,16.88,16.9,102800.0,13.9684,13.9849,13.9601,13.9766,102800.0
2010-03-04 10:50:00,16.9,16.9,16.87,16.88,103200.0,13.9766,13.9766,13.9518,13.9601,103200.0
2010-03-04 11:00:00,16.88,16.91,16.87,16.91,176000.0,13.9601,13.9849,13.9518,13.9849,176000.0
2010-03-04 11:10:00,16.91,16.93,16.91,16.93,92800.0,13.9849,14.0014,13.9849,14.0014,92800.0
2010-03-04 11:20:00,16.93,16.95,16.93,16.94,116000.0,14.0014,14.018,14.0014,14.0097,116000.0
2010-03-04 11:30:00,16.94,16.96,16.92,16.92,168400.0,14.0097,14.0263,13.9932,13.9932,168400.0
2010-03-04 11:40:00,16.92,16.93,16.9,16.93,127200.0,13.9932,14.0014,13.9766,14.0014,127200.0
2010-03-04 11:50:00,16.93,16.96,16.92,16.93,74000.0,14.0014,14.0263,13.9932,14.0014,74000.0
2010-03-04 12:00:00,16.93,16.95,16.92,16.92,82000.0,14.0014,14.018,13.9932,13.9932,82000.0
2010-03-04 12:10:00,16.92,16.93,16.92,16.93,87200.0,13.9932,14.0014,13.9932,14.0014,87200.0
2010-03-04 12:20:00,16.93,16.95,16.93,16.94,70400.0,14.0014,14.018,14.0014,14.0097,70400.0
2010-03-04 12:30:00,16.94,16.95,16.91,16.91,74000.0,14.0097,14.018,13.9849,13.9849,74000.0
2010-03-04 12:40:00,16.92,16.92,16.91,16.91,51200.0,13.9932,13.9932,13.9849,13.9849,51200.0
2010-03-04 12:50:00,16.92,16.93,16.91,16.92,74800.0,13.9932,14.0014,13.9849,13.9932,74800.0
2010-03-04 13:00:00,16.92,16.92,16.91,16.92,38400.0,13.9932,13.9932,13.9849,13.9932,38400.0
2010-03-04 13:10:00,16.92,16.92,16.9,16.91,62800.0,13.9932,13.9932,13.9766,13.9849,62800.0
2010-03-04 13:20:00,16.91,16.91,16.89,16.89,90800.0,13.9849,13.9849,13.9684,13.9684,90800.0
2010-03-04 13:30:00,16.89,16.89,16.88,16.88,71600.0,13.9684,13.9684,13.9601,13.9601,71600.0
2010-03-04 13:40:00,16.88,16.88,16.86,16.87,58000.0,13.9601,13.9601,13.9436,13.9518,58000.0
2010-03-04 13:50:00,16.87,16.9,16.87,16.89,67200.0,13.9518,13.9766,13.9518,13.9684,67200.0
2010-03-04 14:00:00,16.89,16.9,16.88,16.88,127200.0,13.9684,13.9766,13.9601,13.9601,127200.0
2010-03-04 14:10:00,16.88,16.88,16.86,16.87,77200.0,13.9601,13.9601,13.9436,13.9518,77200.0
2010-03-04 14:20:00,16.87,16.88,16.86,16.87,100000.0,13.9518,13.9601,13.9436,13.9518,100000.0
2010-03-04 14:30:00,16.87,16.88,16.86,16.88,82400.0,13.9518,13.9601,13.9436,13.9601,82400.0
2010-03-04 14:40:00,16.88,16.9,16.87,16.89,77600.0,13.9601,13.9766,13.9518,13.9684,77600.0
2010-03-04 14:50:00,16.89,16.9,16.88,16.88,78800.0,13.9684,13.9766,13.9601,13.9601,78800.0
2010-03-04 15:00:00,16.88,16.88,16.86,16.87,146000.0,13.9601,13.9601,13.9436,13.9518,146000.0
2010-03-04 15:10:00,16.87,16.88,16.87,16.87,98400.0,13.9518,13.9601,13.9518,13.9518,98400.0
2010-03-04 15:20:00,16.87,16.87,16.86,16.87,180800.0,13.9518,13.9518,13.9436,13.9518,180800.0
2010-03-04 15:30:00,16.87,16.89,16.87,16.89,188800.0,13.9518,13.9684,13.9518,13.9684,188800.0
2010-03-04 15:40:00,16.89,16.93,16.88,16.91,470000.0,13.9684,14.0014,13.9601,13.9849,470000.0
2010-03-04 15:50:00,16.91,16.92,16.89,16.9,646400.0,13.9849,13.9932,13.9684,13.9766,646400.0
2010-03-05 09:30:00,16.96,17.05,16.96,17.0,307200.0,14.0263,14.1007,14.0263,14.0593,307200.0
2010-03-05 09:40:00,17.0,17.08,16.99,17.08,137200.0,14.0593,14.1255,14.0511,14.1255,137200.0
2010-03-05 09:50:00,17.09,17.1,17.06,17.09,269600.0,14.1338,14.142,14.109,14.1338,269600.0
2010-03-05 10:00:00,17.09,17.1,17.06,17.08,166000.0,14.1338,14.142,14.109,14.1255,166000.0
2010-03-05 10:10:00,17.08,17.09,17.04,17.04,227200.0,14.1255,14.1338,14.0924,14.0924,227200.0
2010-03-05 10:20:00,17.04,17.1,17.03,17.08,291600.0,14.0924,14.142,14.0841,14.1255,291600.0
2010-03-05 10:30:00,17.09,17.09,17.06,17.06,144800.0,14.1338,14.1338,14.109,14.109,144800.0
2010-03-05 10:40:00,17.06,17.07,17.04,17.05,144800.0,14.109,14.1172,14.0924,14.1007,144800.0
2010-03-05 10:50:00,17.05,17.07,17.04,17.06,102000.0,14.1007,14.1172,14.0924,14.109,102000.0
2010-03-05 11:00:00,17.06,17.08,17.05,17.05,201600.0,14.109,14.1255,14.1007,14.1007,201600.0
2010-03-05 11:10:00,17.05,17.06,17.03,17.03,162800.0,14.1007,14.109,14.0841,14.0841,162800.0
2010-03-05 11:20:00,17.04,17.04,16.99,17.0,236800.0,14.0924,14.0924,14.0511,14.0593,236800.0
2010-03-05 11:30:00,17.0,17.01,16.99,17.0,136000.0,14.0593,14.0676,14.0511,14.0593,136000.0
2010-03-05 11:40:00,17.0,17.0,16.99,16.99,123200.0,14.0593,14.0593,14.0511,14.0511,123200.0
2010-03-05 11:50:00,17.0,17.0,16.99,16.99,73200.0,14.0593,14.0593,14.0511,14.0511,73200.0
2010-03-05 12:00:00,16.99,17.02,16.99,17.0,115600.0,14.0511,14.0759,14.0511,14.0593,115600.0
2010-03-05 12:10:00,17.0,17.0,16.99,17.0,62800.0,14.0593,14.0593,14.0511,14.0593,62800.0
2010-03-05 12:20:00,17.0,17.03,17.0,17.03,135600.0,14.0593,14.0841,14.0593,14.0841,135600.0
2010-03-05 12:30:00,17.03,17.04,17.03,17.04,80000.0,14.0841,14.0924,14.0841,14.0924,80000.0
2010-03-05 12:40:00,17.04,17.04,17.03,17.03,121200.0,14.0924,14.0924,14.0841,14.0841,121200.0
2010-03-05 12:50:00,17.03,17.04,17.02,17.02,52800.0,14.0841,14.0924,14.0759,14.0759,52800.0
2010-03-05 13:00:00,17.02,17.02,16.99,17.0,84000.0,14.0759,14.0759,14.0511,14.0593,84000.0
2010-03-05 13:10:00,17.0,17.0,17.0,17.0,90800.0,14.0593,14.0593,14.0593,14.0593,90800.0
2010-03-05 13:20:00,17.0,17.0,16.99,17.0,57200.0,14.0593,14.0593,14.0511,14.0593,57200.0
2010-03-05 13:30:00,17.0,17.02,17.0,17.01,170800.0,14.0593,14.0759,14.0593,14.0676,170800.0
2010-03-05 13:40:00,17.01,17.05,17.01,17.04,161200.0,14.0676,14.1007,14.0676,14.0924,161200.0
2010-03-05 13:50:00,17.04,17.06,17.04,17.06,64400.0,14.0924,14.109,14.0924,14.109,64400.0
2010-03-05 14:00:00,17.06,17.07,17.04,17.06,95200.0,14.109,14.1172,14.0924,14.109,95200.0
2010-03-05 14:10:00,17.06,17.07,17.04,17.06,104000.0,14.109,14.1172,14.0924,14.109,104000.0
2010-03-05 14:20:00,17.06,17.08,17.06,17.07,80800.0,14.109,14.1255,14.109,14.1172,80800.0
2010-03-05 14:30:00,17.08,17.08,17.06,17.06,88000.0,14.1255,14.1255,14.109,14.109,88000.0
2010-03-05 14:40:00,17.06,17.09,17.06,17.08,256800.0,14.109,14.1338,14.109,14.1255,256800.0
2010-03-05 14:50:00,17.08,17.09,17.07,17.08,124000.0,14.1255,14.1338,14.1172,14.1255,124000.0
2010-03-05 15:00:00,17.08,17.13,17.08,17.1,446400.0,14.1255,14.1668,14.1255,14.142,446400.0
2010-03-05 15:10:00,17.1,17.11,17.1,17.1,184400.0,14.142,14.1503,14.142,14.142,184400.0
2010-03-05 15:20:00,17.1,17.1,17.07,17.07,176400.0,14.142,14.142,14.1172,14.1172,176400.0
2010-03-05 15:30:00,17.07,17.09,17.06,17.08,293200.0,14.1172,14.1338,14.109,14.1255,293200.0
2010-03-05 15:40:00,17.08,17.08,17.07,17.07,287600.0,14.1255,14.1255,14.1172,14.1172,287600.0
2010-03-05 15:50:00,17.07,17.09,17.07,17.08,718400.0,14.1172,14.1338,14.1172,14.1255,718400.0
2010-03-08 09:30:00,16.99,17.21,16.99,17.2,380400.0,14.0511,14.233,14.0511,14.2247,380400.0
2010-03-08 09:40:00,17.19,17.21,17.15,17.15,93600.0,14.2165,14.233,14.1834,14.1834,93600.0
2010-03-08 09:50:00,17.15,17.19,17.14,17.18,125600.0,14.1834,14.2165,14.1751,14.2082,125600.0
2010-03-08 10:00:00,17.18,17.21,17.18,17.21,148000.0,14.2082,14.233,14.2082,14.233,148000.0
2010-03-08 10:10:00,17.21,17.24,17.18,17.2,352400.0,14.233,14.2578,14.2082,14.2247,352400.0
2010-03-08 10:20:00,17.2,17.21,17.19,17.2,94000.0,14.2247,14.233,14.2165,14.2247,94000.0
2010-03-08 10:30:00,17.2,17.2,17.17,17.19,234000.0,14.2247,14.2247,14.1999,14.2165,234000.0
2010-03-08 10:40:00,17.19,17.2,17.17,17.18,134000.0,14.2165,14.2247,14.1999,14.2082,134000.0
2010-03-08 10:50:00,17.18,17.18,17.15,17.16,160400.0,14.2082,14.2082,14.1834,14.1917,160400.0
2010-03-08 11:00:00,17.16,17.18,17.15,17.18,103600.0,14.1917,14.2082,14.1834,14.2082,103600.0
2010-03-08 11:10:00,17.18,17.18,17.15,17.15,105200.0,14.2082,14.2082,14.1834,14.1834,105200.0
2010-03-08 11:20:00,17.16,17.16,17.13,17.14,146000.0,14.1917,14.1917,14.1668,14.1751,146000.0
2010-03-08 11:30:00,17.14,17.17,17.14,17.16,108400.0,14.1751,14.1999,14.1751,14.1917,108400.0
2010-03-08 11:40:00,17.16,17.18,17.16,17.16,50000.0,14.1917,14.2082,14.1917,14.1917,50000.0
2010-03-08 11:50:00,17.16,17.17,17.15,17.16,62800.0,14.1917,14.1999,14.1834,14.1917,62800.0
2010-03-08 12:00:00,17.16,17.17,17.16,17.17,51600.0,14.1917,14.1999,14.1917,14.1999,51600.0
2010-03-08 12:10:00,17.17,17.18,17.16,17.17,135600.0,14.1999,14.2082,14.1917,14.1999,135600.0
2010-03-08 12:20:00,17.18,17.19,17.17,17.19,108000.0,14.2082,14.2165,14.1999,14.2165,108000.0
2010-03-08 12:30:00,17.19,17.2,17.18,17.19,135200.0,14.2165,14.2247,14.2082,14.2165,135200.0
2010-03-08 12:40:00,17.19,17.19,17.17,17.19,87200.0,14.2165,14.2165,14.1999,14.2165,87200.0
2010-03-08 12:50:00,17.19,17.2,17.17,17.18,95200.0,14.2165,14.2247,14.1999,14.2082,95200.0
2010-03-08 13:00:00,17.18,17.2,17.17,17.17,64800.0,14.2082,14.2247,14.1999,14.1999,64800.0
2010-03-08 13:10:00,17.17,17.19,17.17,17.18,53600.0,14.1999,14.2165,14.1999,14.2082,53600.0
2010-03-08 13:20:00,17.19,17.2,17.18,17.18,104800.0,14.2165,14.2247,14.2082,14.2082,104800.0
2010-03-08 13:30:00,17.18,17.18,17.14,17.17,298800.0,14.2082,14.2082,14.1751,14.1999,298800.0
2010-03-08 13:40:00,17.17,17.2,17.17,17.2,43600.0,14.1999,14.2247,14.1999,14.2247,43600.0
2010-03-08 13:50:00,17.2,17.21,17.19,17.2,139600.0,14.2247,14.233,14.2165,14.2247,139600.0
2010-03-08 14:00:00,17.2,17.22,17.2,17.21,142000.0,14.2247,14.2413,14.2247,14.233,142000.0
2010-03-08 14:10:00,17.21,17.22,17.21,17.22,164800.0,14.233,14.2413,14.233,14.2413,164800.0
2010-03-08 14:20:00,17.22,17.23,17.21,17.22,192400.0,14.2413,14.2495,14.233,14.2413,192400.0
2010-03-08 14:30:00,17.22,17.23,17.22,17.22,115600.0,14.2413,14.2495,14.2413,14.2413,115600.0
2010-03-08 14:40:00,17.22,17.22,17.2,17.2,104000.0,14.2413,14.2413,14.2247,14.2247,104000.0
2010-03-08 14:50:00,17.2,17.22,17.2,17.2,140000.0,14.2247,14.2413,14.2247,14.2247,140000.0
2010-03-08 15:00:00,17.2,17.21,17.18,17.18,227200.0,14.2247,14.233,14.2082,14.2082,227200.0
2010-03-08 15:10:00,17.18,17.2,17.17,17.2,179200.0,14.2082,14.2247,14.1999,14.2247,179200.0
2010-03-08 15:20:00,17.2,17.2,17.2,17.2,186000.0,14.2247,14.2247,14.2247,14.2247,186000.0
2010-03-08 15:30:00,17.2,17.21,17.2,17.2,310400.0,14.2247,14.233,14.2247,14.2247,310400.0
2010-03-08 15:40:00,17.2,17.22,17.2,17.21,360800.0,14.2247,14.2413,14.2247,14.233,360800.0
2010-03-08 15:50:00,17.21,17.21,17.2,17.2,762800.0,14.233,14.233,14.2247,14.2247,762800.0
2010-03-09 09:30:00,17.19,17.25,17.13,17.24,225200.0,14.2165,14.2661,14.1668,14.2578,225200.0
2010-03-09 09:40:00,17.25,17.25,17.2,17.2,110800.0,14.2661,14.2661,14.2247,14.2247,110800.0
2010-03-09 09:50:00,17.2,17.24,17.2,17.21,211600.0,14.2247,14.2578,14.2247,14.233,211600.0
2010-03-09 10:00:00,17.21,17.23,17.19,17.23,182800.0,14.233,14.2495,14.2165,14.2495,182800.0
2010-03-09 10:10:00,17.23,17.27,17.23,17.27,242000.0,14.2495,14.2826,14.2495,14.2826,242000.0
2010-03-09 10:20:00,17.27,17.28,17.25,17.26,178400.0,14.2826,14.2909,14.2661,14.2744,178400.0
2010-03-09 10:30:00,17.26,17.27,17.24,17.26,100400.0,14.2744,14.2826,14.2578,14.2744,100400.0
2010-03-09 10:40:00,17.25,17.26,17.22,17.22,267200.0,14.2661,14.2744,14.2413,14.2413,267200.0
2010-03-09 10:50:00,17.22,17.24,17.21,17.22,160800.0,14.2413,14.2578,14.233,14.2413,160800.0
2010-03-09 11:00:00,17.22,17.23,17.16,17.18,222000.0,14.2413,14.2495,14.1917,14.2082,222000.0
2010-03-09 11:10:00,17.19,17.21,17.18,17.2,111600.0,14.2165,14.233,14.2082,14.2247,111600.0
2010-03-09 11:20:00,17.19,17.21,17.19,17.21,68000.0,14.2165,14.233,14.2165,14.233,68000.0
2010-03-09 11:30:00,17.21,17.22,17.2,17.2,153200.0,14.233,14.2413,14.2247,14.2247,153200.0
2010-03-09 11:40:00,17.2,17.22,17.19,17.22,134000.0,14.2247,14.2413,14.2165,14.2413,134000.0
2010-03-09 11:50:00,17.22,17.23,17.2,17.2,176800.0,14.2413,14.2495,14.2247,14.2247,176800.0
2010-03-09 12:00:00,17.2,17.21,17.18,17.19,71200.0,14.2247,14.233,14.2082,14.2165,71200.0
2010-03-09 12:10:00,17.19,17.24,17.18,17.24,113200.0,14.2165,14.2578,14.2082,14.2578,113200.0
2010-03-09 12:20:00,17.23,17.23,17.21,17.22,173600.0,14.2495,14.2495,14.233,14.2413,173600.0
2010-03-09 12:30:00,17.22,17.22,17.2,17.21,76400.0,14.2413,14.2413,14.2247,14.233,76400.0
2010-03-09 12:40:00,17.21,17.22,17.2,17.22,71600.0,14.233,14.2413,14.2247,14.2413,71600.0
2010-03-09 12:50:00,17.22,17.25,17.22,17.25,48400.0,14.2413,14.2661,14.2413,14.2661,48400.0
2010-03-09 13:00:00,17.25,17.25,17.24,17.24,56800.0,14.2661,14.2661,14.2578,14.2578,56800.0
2010-03-09 13:10:00,17.24,17.24,17.22,17.23,92400.0,14.2578,14.2578,14.2413,14.2495,92400.0
2010-03-09 13:20:00,17.23,17.25,17.23,17.25,34800.0,14.2495,14.2661,14.2495,14.2661,34800.0
2010-03-09 13:30:00,17.25,17.25,17.24,17.25,76800.0,14.2661,14.2661,14.2578,14.2661,76800.0
2010-03-09 13:40:00,17.25,17.27,17.24,17.25,144000.0,14.2661,14.2826,14.2578,14.2661,144000.0
2010-03-09 13:50:00,17.25,17.26,17.24,17.25,120400.0,14.2661,14.2744,14.2578,14.2661,120400.0
2010-03-09 14:00:00,17.25,17.28,17.25,17.28,80800.0,14.2661,14.2909,14.2661,14.2909,80800.0
2010-03-09 14:10:00,17.28,17.29,17.27,17.28,65200.0,14.2909,14.2992,14.2826,14.2909,65200.0
2010-03-09 14:20:00,17.28,17.29,17.27,17.29,104800.0,14.2909,14.2992,14.2826,14.2992,104800.0
2010-03-09 14:30:00,17.29,17.3,17.27,17.27,108800.0,14.2992,14.3074,14.2826,14.2826,108800.0
2010-03-09 14:40:00,17.27,17.28,17.25,17.28,82000.0,14.2826,14.2909,14.2661,14.2909,82000.0
2010-03-09 14:50:00,17.28,17.28,17.25,17.26,96400.0,14.2909,14.2909,14.2661,14.2744,96400.0
2010-03-09 15:00:00,17.26,17.27,17.25,17.25,130000.0,14.2744,14.2826,14.2661,14.2661,130000.0
2010-03-09 15:10:00,17.25,17.26,17.2,17.21,264400.0,14.2661,14.2744,14.2247,14.233,264400.0
2010-03-09 15:20:00,17.2,17.21,17.18,17.21,258400.0,14.2247,14.233,14.2082,14.233,258400.0
2010-03-09 15:30:00,17.21,17.22,17.2,17.22,125200.0,14.233,14.2413,14.2247,14.2413,125200.0
2010-03-09 15:40:00,17.22,17.25,17.21,17.22,264400.0,14.2413,14.2661,14.233,14.2413,264400.0
2010-03-09 15:50:00,17.22,17.24,17.21,17.23,379600.0,14.2413,14.2578,14.233,14.2495,379600.0
2010-03-10 09:30:00,17.23,17.24,17.1,17.21,459200.0,14.2495,14.2578,14.142,14.233,459200.0
2010-03-10 09:40:00,17.21,17.24,17.2,17.24,215600.0,14.233,14.2578,14.2247,14.2578,215600.0
2010-03-10 09:50:00,17.24,17.24,17.2,17.21,193200.0,14.2578,14.2578,14.2247,14.233,193200.0
2010-03-10 10:00:00,17.21,17.22,17.2,17.21,194000.0,14.233,14.2413,14.2247,14.233,194000.0
2010-03-10 10:10:00,17.21,17.24,17.19,17.19,124000.0,14.233,14.2578,14.2165,14.2165,124000.0
2010-03-10 10:20:00,17.2,17.22,17.2,17.21,38000.0,14.2247,14.2413,14.2247,14.233,38000.0
2010-03-10 10:30:00,17.21,17.24,17.21,17.23,111600.0,14.233,14.2578,14.233,14.2495,111600.0
2010-03-10 10:40:00,17.24,17.25,17.23,17.25,84000.0,14.2578,14.2661,14.2495,14.2661,84000.0
2010-03-10 10:50:00,17.25,17.25,17.23,17.25,86400.0,14.2661,14.2661,14.2495,14.2661,86400.0
2010-03-10 11:00:00,17.25,17.29,17.25,17.29,98400.0,14.2661,14.2992,14.2661,14.2992,98400.0
2010-03-10 11:10:00,17.29,17.31,17.27,17.31,98400.0,14.2992,14.3157,14.2826,14.3157,98400.0
2010-03-10 11:20:00,17.31,17.31,17.28,17.29,95200.0,14.3157,14.3157,14.2909,14.2992,95200.0
2010-03-10 11:30:00,17.28,17.31,17.27,17.28,89600.0,14.2909,14.3157,14.2826,14.2909,89600.0
2010-03-10 11:40:00,17.28,17.28,17.24,17.25,100400.0,14.2909,14.2909,14.2578,14.2661,100400.0
2010-03-10 11:50:00,17.25,17.29,17.24,17.28,34800.0,14.2661,14.2992,14.2578,14.2909,34800.0
2010-03-10 12:00:00,17.28,17.29,17.24,17.24,59200.0,14.2909,14.2992,14.2578,14.2578,59200.0
2010-03-10 12:10:00,17.24,17.25,17.23,17.25,156000.0,14.2578,14.2661,14.2495,14.2661,156000.0
2010-03-10 12:20:00,17.25,17.27,17.23,17.23,102800.0,14.2661,14.2826,14.2495,14.2495,102800.0
2010-03-10 12:30:00,17.23,17.24,17.2,17.24,74400.0,14.2495,14.2578,14.2247,14.2578,74400.0
2010-03-10 12:40:00,17.24,17.28,17.24,17.28,100800.0,14.2578,14.2909,14.2578,14.2909,100800.0
2010-03-10 12:50:00,17.28,17.28,17.25,17.26,78000.0,14.2909,14.2909,14.2661,14.2744,78000.0
2010-03-10 13:00:00,17.26,17.26,17.22,17.25,138400.0,14.2744,14.2744,14.2413,14.2661,138400.0
2010-03-10 13:10:00,17.25,17.29,17.24,17.26,101600.0,14.2661,14.2992,14.2578,14.2744,101600.0
2010-03-10 13:20:00,17.27,17.28,17.26,17.26,95600.0,14.2826,14.2909,14.2744,14.2744,95600.0
2010-03-10 13:30:00,17.26,17.28,17.26,17.27,80800.0,14.2744,14.2909,14.2744,14.2826,80800.0
2010-03-10 13:40:00,17.27,17.28,17.26,17.27,59200.0,14.2826,14.2909,14.2744,14.2826,59200.0
2010-03-10 13:50:00,17.26,17.26,17.24,17.25,41200.0,14.2744,14.2744,14.2578,14.2661,41200.0
2010-03-10 14:00:00,17.25,17.28,17.23,17.28,154000.0,14.2661,14.2909,14.2495,14.2909,154000.0
2010-03-10 14:10:00,17.28,17.29,17.27,17.29,75200.0,14.2909,14.2992,14.2826,14.2992,75200.0
2010-03-10 14:20:00,17.29,17.29,17.28,17.29,65600.0,14.2992,14.2992,14.2909,14.2992,65600.0
2010-03-10 14:30:00,17.29,17.29,17.28,17.29,68800.0,14.2992,14.2992,14.2909,14.2992,68800.0
2010-03-10 14:40:00,17.28,17.29,17.27,17.29,58800.0,14.2909,14.2992,14.2826,14.2992,58800.0
2010-03-10 14:50:00,17.29,17.29,17.24,17.25,106800.0,14.2992,14.2992,14.2578,14.2661,106800.0
2010-03-10 15:00:00,17.25,17.27,17.24,17.27,111600.0,14.2661,14.2826,14.2578,14.2826,111600.0
2010-03-10 15:10:00,17.27,17.28,17.26,17.27,90800.0,14.2826,14.2909,14.2744,14.2826,90800.0
2010-03-10 15:20:00,17.27,17.29,17.24,17.24,340000.0,14.2826,14.2992,14.2578,14.2578,340000.0
2010-03-10 15:30:00,17.24,17.25,17.22,17.24,263200.0,14.2578,14.2661,14.2413,14.2578,263200.0
2010-03-10 15:40:00,17.24,17.25,17.22,17.25,323200.0,14.2578,14.2661,14.2413,14.2661,323200.0
2010-03-10 15:50:00,17.25,17.28,17.25,17.28,509600.0,14.2661,14.2909,14.2661,14.2909,509600.0
2010-03-11 09:30:00,17.28,17.3,17.23,17.23,186400.0,14.2909,14.3074,14.2495,14.2495,186400.0
2010-03-11 09:40:00,17.23,17.25,17.18,17.19,191600.0,14.2495,14.2661,14.2082,14.2165,191600.0
2010-03-11 09:50:00,17.19,17.25,17.18,17.25,132000.0,14.2165,14.2661,14.2082,14.2661,132000.0
2010-03-11 10:00:00,17.25,17.32,17.24,17.3,130000.0,14.2661,14.324,14.2578,14.3074,130000.0
2010-03-11 10:10:00,17.29,17.3,17.26,17.3,82800.0,14.2992,14.3074,14.2744,14.3074,82800.0
2010-03-11 10:20:00,17.3,17.35,17.3,17.34,230800.0,14.3074,14.3488,14.3074,14.3405,230800.0
2010-03-11 10:30:00,17.34,17.35,17.32,17.34,156000.0,14.3405,14.3488,14.324,14.3405,156000.0
2010-03-11 10:40:00,17.34,17.36,17.34,17.36,120400.0,14.3405,14.3571,14.3405,14.3571,120400.0
2010-03-11 10:50:00,17.36,17.4,17.36,17.39,251600.0,14.3571,14.3901,14.3571,14.3819,251600.0
2010-03-11 11:00:00,17.39,17.41,17.39,17.4,146800.0,14.3819,14.3984,14.3819,14.3901,146800.0
2010-03-11 11:10:00,17.4,17.41,17.39,17.41,185200.0,14.3901,14.3984,14.3819,14.3984,185200.0
2010-03-11 11:20:00,17.4,17.41,17.38,17.38,114000.0,14.3901,14.3984,14.3736,14.3736,114000.0
2010-03-11 11:30:00,17.38,17.38,17.34,17.34,120000.0,14.3736,14.3736,14.3405,14.3405,120000.0
2010-03-11 11:40:00,17.34,17.37,17.33,17.37,230400.0,14.3405,14.3653,14.3323,14.3653,230400.0
2010-03-11 11:50:00,17.37,17.37,17.36,17.36,91600.0,14.3653,14.3653,14.3571,14.3571,91600.0
2010-03-11 12:00:00,17.36,17.36,17.34,17.35,88800.0,14.3571,14.3571,14.3405,14.3488,88800.0
2010-03-11 12:10:00,17.35,17.35,17.3,17.33,267200.0,14.3488,14.3488,14.3074,14.3323,267200.0
2010-03-11 12:20:00,17.33,17.33,17.31,17.33,70800.0,14.3323,14.3323,14.3157,14.3323,70800.0
2010-03-11 12:30:00,17.33,17.38,17.33,17.37,152000.0,14.3323,14.3736,14.3323,14.3653,152000.0
2010-03-11 12:40:00,17.37,17.38,17.37,17.37,92400.0,14.3653,14.3736,14.3653,14.3653,92400.0
2010-03-11 12:50:00,17.37,17.38,17.35,17.38,72800.0,14.3653,14.3736,14.3488,14.3736,72800.0
2010-03-11 13:00:00,17.38,17.38,17.36,17.36,51600.0,14.3736,14.3736,14.3571,14.3571,51600.0
2010-03-11 13:10:00,17.36,17.36,17.34,17.34,58400.0,14.3571,14.3571,14.3405,14.3405,58400.0
2010-03-11 13:20:00,17.34,17.36,17.34,17.36,59200.0,14.3405,14.3571,14.3405,14.3571,59200.0
2010-03-11 13:30:00,17.36,17.4,17.35,17.39,178800.0,14.3571,14.3901,14.3488,14.3819,178800.0
2010-03-11 13:40:00,17.39,17.41,17.39,17.41,72000.0,14.3819,14.3984,14.3819,14.3984,72000.0
2010-03-11 13:50:00,17.41,17.42,17.38,17.38,126800.0,14.3984,14.4067,14.3736,14.3736,126800.0
2010-03-11 14:00:00,17.38,17.39,17.37,17.37,88000.0,14.3736,14.3819,14.3653,14.3653,88000.0
2010-03-11 14:10:00,17.37,17.39,17.36,17.38,109200.0,14.3653,14.3819,14.3571,14.3736,109200.0
2010-03-11 14:20:00,17.38,17.41,17.38,17.4,98400.0,14.3736,14.3984,14.3736,14.3901,98400.0
2010-03-11 14:30:00,17.4,17.43,17.39,17.43,107200.0,14.3901,14.415,14.3819,14.415,107200.0
2010-03-11 14:40:00,17.43,17.43,17.42,17.42,103600.0,14.415,14.415,14.4067,14.4067,103600.0
2010-03-11 14:50:00,17.42,17.42,17.4,17.4,76000.0,14.4067,14.4067,14.3901,14.3901,76000.0
2010-03-11 15:00:00,17.4,17.44,17.39,17.43,221600.0,14.3901,14.4232,14.3819,14.415,221600.0
2010-03-11 15:10:00,17.43,17.45,17.43,17.43,201200.0,14.415,14.4315,14.415,14.415,201200.0
2010-03-11 15:20:00,17.42,17.43,17.38,17.4,308800.0,14.4067,14.415,14.3736,14.3901,308800.0
2010-03-11 15:30:00,17.4,17.4,17.36,17.39,392400.0,14.3901,14.3901,14.3571,14.3819,392400.0
2010-03-11 15:40:00,17.39,17.44,17.39,17.44,308000.0,14.3819,14.4232,14.3819,14.4232,308000.0
2010-03-11 15:50:00,17.44,17.46,17.43,17.44,767200.0,14.4232,14.4398,14.415,14.4232,767200.0
2010-03-12 09:30:00,17.36,17.47,17.35,17.43,683200.0,14.3571,14.448,14.3488,14.415,683200.0
2010-03-12 09:40:00,17.44,17.46,17.42,17.43,189200.0,14.4232,14.4398,14.4067,14.415,189200.0
2010-03-12 09:50:00,17.44,17.49,17.43,17.44,290800.0,14.4232,14.4646,14.415,14.4232,290800.0
2010-03-12 10:00:00,17.44,17.45,17.38,17.4,340800.0,14.4232,14.4315,14.3736,14.3901,340800.0
2010-03-12 10:10:00,17.4,17.44,17.4,17.43,247600.0,14.3901,14.4232,14.3901,14.415,247600.0
2010-03-12 10:20:00,17.43,17.46,17.4,17.44,155600.0,14.415,14.4398,14.3901,14.4232,155600.0
2010-03-12 10:30:00,17.45,17.47,17.42,17.47,204800.0,14.4315,14.448,14.4067,14.448,204800.0
2010-03-12 10:40:00,17.47,17.47,17.42,17.42,132400.0,14.448,14.448,14.4067,14.4067,132400.0
2010-03-12 10:50:00,17.42,17.47,17.42,17.46,109600.0,14.4067,14.448,14.4067,14.4398,109600.0
2010-03-12 11:00:00,17.46,17.46,17.43,17.46,78800.0,14.4398,14.4398,14.415,14.4398,78800.0
2010-03-12 11:10:00,17.46,17.49,17.46,17.48,100800.0,14.4398,14.4646,14.4398,14.4563,100800.0
2010-03-12 11:20:00,17.48,17.49,17.47,17.49,90000.0,14.4563,14.4646,14.448,14.4646,90000.0
2010-03-12 11:30:00,17.49,17.49,17.46,17.47,225200.0,14.4646,14.4646,14.4398,14.448,225200.0
2010-03-12 11:40:00,17.47,17.48,17.46,17.47,70800.0,14.448,14.4563,14.4398,14.448,70800.0
2010-03-12 11:50:00,17.47,17.48,17.45,17.46,65200.0,14.448,14.4563,14.4315,14.4398,65200.0
2010-03-12 12:00:00,17.47,17.48,17.45,17.46,58800.0,14.448,14.4563,14.4315,14.4398,58800.0
2010-03-12 12:10:00,17.46,17.48,17.45,17.47,58000.0,14.4398,14.4563,14.4315,14.448,58000.0
2010-03-12 12:20:00,17.47,17.48,17.44,17.47,94800.0,14.448,14.4563,14.4232,14.448,94800.0
2010-03-12 12:30:00,17.47,17.47,17.43,17.45,73200.0,14.448,14.448,14.415,14.4315,73200.0
2010-03-12 12:40:00,17.45,17.48,17.45,17.47,102000.0,14.4315,14.4563,14.4315,14.448,102000.0
2010-03-12 12:50:00,17.47,17.5,17.47,17.48,96800.0,14.448,14.4728,14.448,14.4563,96800.0
2010-03-12 13:00:00,17.49,17.49,17.47,17.47,66400.0,14.4646,14.4646,14.448,14.448,66400.0
2010-03-12 13:10:00,17.47,17.5,17.47,17.49,92000.0,14.448,14.4728,14.448,14.4646,92000.0
2010-03-12 13:20:00,17.49,17.5,17.49,17.49,113200.0,14.4646,14.4728,14.4646,14.4646,113200.0
2010-03-12 13:30:00,17.49,17.49,17.48,17.49,71200.0,14.4646,14.4646,14.4563,14.4646,71200.0
2010-03-12 13:40:00,17.49,17.5,17.49,17.49,85200.0,14.4646,14.4728,14.4646,14.4646,85200.0
2010-03-12 13:50:00,17.49,17.49,17.47,17.49,86800.0,14.4646,14.4646,14.448,14.4646,86800.0
2010-03-12 14:00:00,17.49,17.49,17.47,17.48,142000.0,14.4646,14.4646,14.448,14.4563,142000.0
2010-03-12 14:10:00,17.48,17.48,17.47,17.48,125600.0,14.4563,14.4563,14.448,14.4563,125600.0
2010-03-12 14:20:00,17.48,17.48,17.46,17.47,98800.0,14.4563,14.4563,14.4398,14.448,98800.0
2010-03-12 14:30:00,17.47,17.49,17.47,17.47,132000.0,14.448,14.4646,14.448,14.448,132000.0
2010-03-12 14:40:00,17.48,17.49,17.48,17.49,128000.0,14.4563,14.4646,14.4563,14.4646,128000.0
2010-03-12 14:50:00,17.49,17.49,17.48,17.49,182000.0,14.4646,14.4646,14.4563,14.4646,182000.0
2010-03-12 15:00:00,17.49,17.49,17.48,17.48,270400.0,14.4646,14.4646,14.4563,14.4563,270400.0
2010-03-12 15:10:00,17.49,17.49,17.48,17.49,164000.0,14.4646,14.4646,14.4563,14.4646,164000.0
2010-03-12 15:20:00,17.49,17.49,17.47,17.48,254400.0,14.4646,14.4646,14.448,14.4563,254400.0
2010-03-12 15:30:00,17.47,17.49,17.47,17.49,225600.0,14.448,14.4646,14.448,14.4646,225600.0
2010-03-12 15:40:00,17.49,17.5,17.48,17.49,473600.0,14.4646,14.4728,14.4563,14.4646,473600.0
2010-03-12 15:50:00,17.49,17.49,17.46,17.48,494800.0,14.4646,14.4646,14.4398,14.4563,494800.0
2010-03-15 09:30:00,17.44,17.57,17.43,17.54,1265200.0,14.4232,14.5307,14.415,14.5059,1265200.0
2010-03-15 09:40:00,17.53,17.59,17.5,17.57,173200.0,14.4977,14.5473,14.4728,14.5307,173200.0
2010-03-15 09:50:00,17.57,17.58,17.53,17.55,200000.0,14.5307,14.539,14.4977,14.5142,200000.0
2010-03-15 10:00:00,17.55,17.6,17.45,17.59,474400.0,14.5142,14.5555,14.4315,14.5473,474400.0
2010-03-15 10:10:00,17.6,17.68,17.57,17.62,312000.0,14.5555,14.6217,14.5307,14.5721,312000.0
2010-03-15 10:20:00,17.63,17.68,17.63,17.65,322000.0,14.5804,14.6217,14.5804,14.5969,322000.0
2010-03-15 10:30:00,17.65,17.67,17.62,17.65,174000.0,14.5969,14.6134,14.5721,14.5969,174000.0
2010-03-15 10:40:00,17.66,17.67,17.64,17.65,166800.0,14.6052,14.6134,14.5886,14.5969,166800.0
2010-03-15 10:50:00,17.65,17.67,17.63,17.64,230000.0,14.5969,14.6134,14.5804,14.5886,230000.0
2010-03-15 11:00:00,17.64,17.65,17.59,17.61,212000.0,14.5886,14.5969,14.5473,14.5638,212000.0
2010-03-15 11:10:00,17.61,17.62,17.52,17.53,250400.0,14.5638,14.5721,14.4894,14.4977,250400.0
2010-03-15 11:20:00,17.53,17.53,17.47,17.48,330400.0,14.4977,14.4977,14.448,14.4563,330400.0
2010-03-15 11:30:00,17.48,17.49,17.44,17.49,279200.0,14.4563,14.4646,14.4232,14.4646,279200.0
2010-03-15 11:40:00,17.49,17.51,17.47,17.5,207600.0,14.4646,14.4811,14.448,14.4728,207600.0
2010-03-15 11:50:00,17.5,17.5,17.47,17.47,145200.0,14.4728,14.4728,14.448,14.448,145200.0
2010-03-15 12:00:00,17.47,17.5,17.46,17.5,113200.0,14.448,14.4728,14.4398,14.4728,113200.0
2010-03-15 12:10:00,17.5,17.5,17.48,17.49,121200.0,14.4728,14.4728,14.4563,14.4646,121200.0
2010-03-15 12:20:00,17.49,17.51,17.49,17.5,121600.0,14.4646,14.4811,14.4646,14.4728,121600.0
2010-03-15 12:30:00,17.5,17.53,17.5,17.52,175200.0,14.4728,14.4977,14.4728,14.4894,175200.0
2010-03-15 12:40:00,17.52,17.55,17.51,17.53,168800.0,14.4894,14.5142,14.4811,14.4977,168800.0
2010-03-15 12:50:00,17.53,17.54,17.52,17.54,94800.0,14.4977,14.5059,14.4894,14.5059,94800.0
2010-03-15 13:00:00,17.54,17.54,17.52,17.53,64000.0,14.5059,14.5059,14.4894,14.4977,64000.0
2010-03-15 13:10:00,17.53,17.54,17.52,17.54,123200.0,14.4977,14.5059,14.4894,14.5059,123200.0
2010-03-15 13:20:00,17.54,17.55,17.51,17.52,88800.0,14.5059,14.5142,14.4811,14.4894,88800.0
2010-03-15 13:30:00,17.52,17.55,17.52,17.55,68000.0,14.4894,14.5142,14.4894,14.5142,68000.0
2010-03-15 13:40:00,17.55,17.56,17.55,17.55,86400.0,14.5142,14.5225,14.5142,14.5142,86400.0
2010-03-15 13:50:00,17.55,17.57,17.54,17.56,100000.0,14.5142,14.5307,14.5059,14.5225,100000.0
2010-03-15 14:00:00,17.56,17.56,17.53,17.55,112000.0,14.5225,14.5225,14.4977,14.5142,112000.0
2010-03-15 14:10:00,17.54,17.54,17.52,17.54,110400.0,14.5059,14.5059,14.4894,14.5059,110400.0
2010-03-15 14:20:00,17.54,17.54,17.51,17.51,55600.0,14.5059,14.5059,14.4811,14.4811,55600.0
2010-03-15 14:30:00,17.51,17.52,17.5,17.51,192800.0,14.4811,14.4894,14.4728,14.4811,192800.0
2010-03-15 14:40:00,17.51,17.54,17.51,17.53,224800.0,14.4811,14.5059,14.4811,14.4977,224800.0
2010-03-15 14:50:00,17.53,17.54,17.52,17.54,189200.0,14.4977,14.5059,14.4894,14.5059,189200.0
2010-03-15 15:00:00,17.54,17.55,17.51,17.51,224000.0,14.5059,14.5142,14.4811,14.4811,224000.0
2010-03-15 15:10:00,17.51,17.54,17.51,17.54,237200.0,14.4811,14.5059,14.4811,14.5059,237200.0
2010-03-15 15:20:00,17.54,17.57,17.53,17.57,338800.0,14.5059,14.5307,14.4977,14.5307,338800.0
2010-03-15 15:30:00,17.57,17.6,17.56,17.6,281200.0,14.5307,14.5555,14.5225,14.5555,281200.0
2010-03-15 15:40:00,17.6,17.61,17.59,17.59,463600.0,14.5555,14.5638,14.5473,14.5473,463600.0
2010-03-15 15:50:00,17.59,17.6,17.57,17.59,638400.0,14.5473,14.5555,14.5307,14.5473,638400.0
2010-03-16 09:30:00,17.58,17.73,17.58,17.67,512800.0,14.539,14.6631,14.539,14.6134,512800.0
2010-03-16 09:40:00,17.67,17.71,17.65,17.68,181200.0,14.6134,14.6465,14.5969,14.6217,181200.0
2010-03-16 09:50:00,17.68,17.74,17.66,17.73,216800.0,14.6217,14.6713,14.6052,14.6631,216800.0
2010-03-16 10:00:00,17.73,17.73,17.69,17.69,102000.0,14.6631,14.6631,14.63,14.63,102000.0
2010-03-16 10:10:00,17.69,17.69,17.62,17.65,129200.0,14.63,14.63,14.5721,14.5969,129200.0
2010-03-16 10:20:00,17.65,17.66,17.63,17.66,133200.0,14.5969,14.6052,14.5804,14.6052,133200.0
2010-03-16 10:30:00,17.66,17.68,17.65,17.65,149200.0,14.6052,14.6217,14.5969,14.5969,149200.0
2010-03-16 10:40:00,17.65,17.67,17.63,17.64,121600.0,14.5969,14.6134,14.5804,14.5886,121600.0
2010-03-16 10:50:00,17.64,17.7,17.63,17.68,131600.0,14.5886,14.6382,14.5804,14.6217,131600.0
2010-03-16 11:00:00,17.67,17.72,17.64,17.69,364800.0,14.6134,14.6548,14.5886,14.63,364800.0
2010-03-16 11:10:00,17.69,17.74,17.67,17.71,814000.0,14.63,14.6713,14.6134,14.6465,814000.0
2010-03-16 11:20:00,17.71,17.71,17.68,17.69,197600.0,14.6465,14.6465,14.6217,14.63,197600.0
2010-03-16 11:30:00,17.7,17.73,17.7,17.72,249600.0,14.6382,14.6631,14.6382,14.6548,249600.0
2010-03-16 11:40:00,17.72,17.75,17.72,17.75,292800.0,14.6548,14.6796,14.6548,14.6796,292800.0
2010-03-16 11:50:00,17.74,17.76,17.74,17.74,548400.0,14.6713,14.6879,14.6713,14.6713,548400.0
2010-03-16 12:00:00,17.73,17.74,17.69,17.7,222000.0,14.6631,14.6713,14.63,14.6382,222000.0
2010-03-16 12:10:00,17.7,17.73,17.67,17.68,349200.0,14.6382,14.6631,14.6134,14.6217,349200.0
2010-03-16 12:20:00,17.68,17.68,17.67,17.67,124800.0,14.6217,14.6217,14.6134,14.6134,124800.0
2010-03-16 12:30:00,17.68,17.68,17.66,17.66,98800.0,14.6217,14.6217,14.6052,14.6052,98800.0
2010-03-16 12:40:00,17.66,17.66,17.63,17.64,123200.0,14.6052,14.6052,14.5804,14.5886,123200.0
2010-03-16 12:50:00,17.63,17.63,17.61,17.62,123600.0,14.5804,14.5804,14.5638,14.5721,123600.0
2010-03-16 13:00:00,17.62,17.64,17.61,17.63,111200.0,14.5721,14.5886,14.5638,14.5804,111200.0
2010-03-16 13:10:00,17.63,17.65,17.63,17.64,83200.0,14.5804,14.5969,14.5804,14.5886,83200.0
2010-03-16 13:20:00,17.64,17.65,17.64,17.65,131200.0,14.5886,14.5969,14.5886,14.5969,131200.0
2010-03-16 13:30:00,17.65,17.65,17.62,17.64,146000.0,14.5969,14.5969,14.5721,14.5886,146000.0
2010-03-16 13:40:00,17.63,17.63,17.61,17.61,112800.0,14.5804,14.5804,14.5638,14.5638,112800.0
2010-03-16 13:50:00,17.61,17.62,17.6,17.61,95200.0,14.5638,14.5721,14.5555,14.5638,95200.0
2010-03-16 14:00:00,17.6,17.61,17.55,17.57,172800.0,14.5555,14.5638,14.5142,14.5307,172800.0
2010-03-16 14:10:00,17.58,17.65,17.57,17.6,266800.0,14.539,14.5969,14.5307,14.5555,266800.0
2010-03-16 14:20:00,17.6,17.64,17.59,17.59,223200.0,14.5555,14.5886,14.5473,14.5473,223200.0
2010-03-16 14:30:00,17.59,17.6,17.53,17.55,239200.0,14.5473,14.5555,14.4977,14.5142,239200.0
2010-03-16 14:40:00,17.55,17.57,17.53,17.53,159600.0,14.5142,14.5307,14.4977,14.4977,159600.0
2010-03-16 14:50:00,17.53,17.59,17.53,17.58,173600.0,14.4977,14.5473,14.4977,14.539,173600.0
2010-03-16 15:00:00,17.58,17.61,17.55,17.58,266400.0,14.539,14.5638,14.5142,14.539,266400.0
2010-03-16 15:10:00,17.58,17.61,17.57,17.59,215600.0,14.539,14.5638,14.5307,14.5473,215600.0
2010-03-16 15:20:00,17.59,17.6,17.57,17.57,258800.0,14.5473,14.5555,14.5307,14.5307,258800.0
2010-03-16 15:30:00,17.57,17.6,17.56,17.59,334000.0,14.5307,14.5555,14.5225,14.5473,334000.0
2010-03-16 15:40:00,17.59,17.61,17.57,17.57,448000.0,14.5473,14.5638,14.5307,14.5307,448000.0
2010-03-16 15:50:00,17.58,17.62,17.58,17.6,662400.0,14.539,14.5721,14.539,14.5555,662400.0
2010-03-17 09:30:00,17.6,17.8,17.6,17.77,432000.0,14.5555,14.721,14.5555,14.6961,432000.0
2010-03-17 09:40:00,17.77,17.83,17.74,17.79,330800.0,14.6961,14.7458,14.6713,14.7127,330800.0
2010-03-17 09:50:00,17.78,17.79,17.71,17.78,249600.0,14.7044,14.7127,14.6465,14.7044,249600.0
2010-03-17 10:00:00,17.79,17.81,17.73,17.74,165200.0,14.7127,14.7292,14.6631,14.6713,165200.0
2010-03-17 10:10:00,17.74,17.76,17.69,17.74,188000.0,14.6713,14.6879,14.63,14.6713,188000.0
2010-03-17 10:20:00,17.74,17.75,17.66,17.67,158400.0,14.6713,14.6796,14.6052,14.6134,158400.0
2010-03-17 10:30:00,17.67,17.7,17.65,17.65,97600.0,14.6134,14.6382,14.5969,14.5969,97600.0
2010-03-17 10:40:00,17.66,17.67,17.61,17.65,308000.0,14.6052,14.6134,14.5638,14.5969,308000.0
2010-03-17 10:50:00,17.65,17.66,17.63,17.65,155600.0,14.5969,14.6052,14.5804,14.5969,155600.0
2010-03-17 11:00:00,17.65,17.67,17.63,17.64,178000.0,14.5969,14.6134,14.5804,14.5886,178000.0
2010-03-17 11:10:00,17.64,17.67,17.64,17.66,71600.0,14.5886,14.6134,14.5886,14.6052,71600.0
2010-03-17 11:20:00,17.66,17.68,17.66,17.68,123200.0,14.6052,14.6217,14.6052,14.6217,123200.0
2010-03-17 11:30:00,17.68,17.7,17.66,17.68,84400.0,14.6217,14.6382,14.6052,14.6217,84400.0
2010-03-17 11:40:00,17.67,17.69,17.65,17.67,80000.0,14.6134,14.63,14.5969,14.6134,80000.0
2010-03-17 11:50:00,17.67,17.68,17.64,17.64,74000.0,14.6134,14.6217,14.5886,14.5886,74000.0
2010-03-17 12:00:00,17.64,17.65,17.63,17.63,166400.0,14.5886,14.5969,14.5804,14.5804,166400.0
2010-03-17 12:10:00,17.63,17.64,17.61,17.61,138400.0,14.5804,14.5886,14.5638,14.5638,138400.0
2010-03-17 12:20:00,17.61,17.62,17.6,17.62,198400.0,14.5638,14.5721,14.5555,14.5721,198400.0
2010-03-17 12:30:00,17.62,17.62,17.6,17.6,120800.0,14.5721,14.5721,14.5555,14.5555,120800.0
2010-03-17 12:40:00,17.6,17.61,17.59,17.59,116000.0,14.5555,14.5638,14.5473,14.5473,116000.0
2010-03-17 12:50:00,17.6,17.65,17.57,17.64,780400.0,14.5555,14.5969,14.5307,14.5886,780400.0
2010-03-17 13:00:00,17.64,17.69,17.64,17.67,334400.0,14.5886,14.63,14.5886,14.6134,334400.0
2010-03-17 13:10:00,17.67,17.69,17.66,17.67,172800.0,14.6134,14.63,14.6052,14.6134,172800.0
2010-03-17 13:20:00,17.67,17.68,17.66,17.68,124400.0,14.6134,14.6217,14.6052,14.6217,124400.0
2010-03-17 13:30:00,17.67,17.72,17.67,17.71,188800.0,14.6134,14.6548,14.6134,14.6465,188800.0
2010-03-17 13:40:00,17.72,17.76,17.71,17.75,328400.0,14.6548,14.6879,14.6465,14.6796,328400.0
2010-03-17 13:50:00,17.75,17.76,17.73,17.76,176800.0,14.6796,14.6879,14.6631,14.6879,176800.0
2010-03-17 14:00:00,17.75,17.76,17.71,17.76,571600.0,14.6796,14.6879,14.6465,14.6879,571600.0
2010-03-17 14:10:00,17.76,17.76,17.72,17.73,253600.0,14.6879,14.6879,14.6548,14.6631,253600.0
2010-03-17 14:20:00,17.73,17.75,17.71,17.71,165200.0,14.6631,14.6796,14.6465,14.6465,165200.0
2010-03-17 14:30:00,17.71,17.73,17.69,17.73,244400.0,14.6465,14.6631,14.63,14.6631,244400.0
2010-03-17 14:40:00,17.72,17.75,17.71,17.74,380000.0,14.6548,14.6796,14.6465,14.6713,380000.0
2010-03-17 14:50:00,17.74,17.74,17.7,17.71,240000.0,14.6713,14.6713,14.6382,14.6465,240000.0
2010-03-17 15:00:00,17.71,17.73,17.71,17.72,180800.0,14.6465,14.6631,14.6465,14.6548,180800.0
2010-03-17 15:10:00,17.72,17.75,17.7,17.71,435600.0,14.6548,14.6796,14.6382,14.6465,435600.0
2010-03-17 15:20:00,17.71,17.73,17.7,17.7,559200.0,14.6465,14.6631,14.6382,14.6382,559200.0
2010-03-17 15:30:00,17.7,17.72,17.69,17.7,490800.0,14.6382,14.6548,14.63,14.6382,490800.0
2010-03-17 15:40:00,17.7,17.73,17.69,17.73,882800.0,14.6382,14.6631,14.63,14.6631,882800.0
2010-03-17 15:50:00,17.72,17.72,17.67,17.71,1605600.0,14.6548,14.6548,14.6134,14.6465,1605600.0
2010-03-18 09:30:00,18.34,18.74,18.33,18.72,6216000.0,15.1675,15.4983,15.1593,15.4818,6216000.0
2010-03-18 09:40:00,18.72,18.76,18.57,18.58,4017600.0,15.4818,15.5149,15.3578,15.366,4017600.0
2010-03-18 09:50:00,18.58,18.63,18.53,18.58,1796000.0,15.366,15.4074,15.3247,15.366,1796000.0
2010-03-18 10:00:00,18.58,18.61,18.51,18.6,1448000.0,15.366,15.3908,15.3081,15.3826,1448000.0
2010-03-18 10:10:00,18.6,18.61,18.54,18.55,724800.0,15.3826,15.3908,15.3329,15.3412,724800.0
2010-03-18 10:20:00,18.55,18.61,18.48,18.59,1179200.0,15.3412,15.3908,15.2833,15.3743,1179200.0
2010-03-18 10:30:00,18.59,18.7,18.59,18.69,1481600.0,15.3743,15.4653,15.3743,15.457,1481600.0
2010-03-18 10:40:00,18.69,18.7,18.65,18.68,747600.0,15.457,15.4653,15.4239,15.4487,747600.0
2010-03-18 10:50:00,18.68,18.72,18.66,18.68,823200.0,15.4487,15.4818,15.4322,15.4487,823200.0
2010-03-18 11:00:00,18.67,18.8,18.67,18.78,1942800.0,15.4405,15.548,15.4405,15.5314,1942800.0
2010-03-18 11:10:00,18.79,18.81,18.76,18.78,889200.0,15.5397,15.5562,15.5149,15.5314,889200.0
2010-03-18 11:20:00,18.78,18.79,18.75,18.78,964800.0,15.5314,15.5397,15.5066,15.5314,964800.0
2010-03-18 11:30:00,18.79,18.84,18.77,18.8,1386800.0,15.5397,15.5811,15.5232,15.548,1386800.0
2010-03-18 11:40:00,18.8,18.81,18.76,18.76,775200.0,15.548,15.5562,15.5149,15.5149,775200.0
2010-03-18 11:50:00,18.76,18.77,18.73,18.73,570000.0,15.5149,15.5232,15.4901,15.4901,570000.0
2010-03-18 12:00:00,18.73,18.74,18.69,18.71,639600.0,15.4901,15.4983,15.457,15.4735,639600.0
2010-03-18 12:10:00,18.71,18.73,18.7,18.73,396400.0,15.4735,15.4901,15.4653,15.4901,396400.0
2010-03-18 12:20:00,18.73,18.73,18.68,18.7,485600.0,15.4901,15.4901,15.4487,15.4653,485600.0
2010-03-18 12:30:00,18.7,18.73,18.68,18.71,432800.0,15.4653,15.4901,15.4487,15.4735,432800.0
2010-03-18 12:40:00,18.71,18.72,18.7,18.71,213200.0,15.4735,15.4818,15.4653,15.4735,213200.0
2010-03-18 12:50:00,18.71,18.72,18.7,18.72,302000.0,15.4735,15.4818,15.4653,15.4818,302000.0
2010-03-18 13:00:00,18.72,18.75,18.72,18.75,378000.0,15.4818,15.5066,15.4818,15.5066,378000.0
2010-03-18 13:10:00,18.75,18.75,18.7,18.72,405600.0,15.5066,15.5066,15.4653,15.4818,405600.0
2010-03-18 13:20:00,18.73,18.73,18.63,18.64,724000.0,15.4901,15.4901,15.4074,15.4156,724000.0
2010-03-18 13:30:00,18.65,18.68,18.63,18.63,398000.0,15.4239,15.4487,15.4074,15.4074,398000.0
2010-03-18 13:40:00,18.63,18.65,18.63,18.63,457200.0,15.4074,15.4239,15.4074,15.4074,457200.0
2010-03-18 13:50:00,18.63,18.64,18.59,18.63,713600.0,15.4074,15.4156,15.3743,15.4074,713600.0
2010-03-18 14:00:00,18.62,18.67,18.62,18.64,670800.0,15.3991,15.4405,15.3991,15.4156,670800.0
2010-03-18 14:10:00,18.64,18.64,18.61,18.62,256000.0,15.4156,15.4156,15.3908,15.3991,256000.0
2010-03-18 14:20:00,18.62,18.64,18.62,18.64,418800.0,15.3991,15.4156,15.3991,15.4156,418800.0
2010-03-18 14:30:00,18.64,18.65,18.62,18.64,471600.0,15.4156,15.4239,15.3991,15.4156,471600.0
2010-03-18 14:40:00,18.63,18.64,18.59,18.61,1824000.0,15.4074,15.4156,15.3743,15.3908,1824000.0
2010-03-18 14:50:00,18.61,18.62,18.58,18.61,382000.0,15.3908,15.3991,15.366,15.3908,382000.0
2010-03-18 15:00:00,18.6,18.61,18.56,18.57,509200.0,15.3826,15.3908,15.3495,15.3578,509200.0
2010-03-18 15:10:00,18.57,18.61,18.54,18.6,703200.0,15.3578,15.3908,15.3329,15.3826,703200.0
2010-03-18 15:20:00,18.61,18.64,18.59,18.64,776800.0,15.3908,15.4156,15.3743,15.4156,776800.0
2010-03-18 15:30:00,18.64,18.64,18.6,18.64,903600.0,15.4156,15.4156,15.3826,15.4156,903600.0
2010-03-18 15:40:00,18.64,18.72,18.63,18.71,1561600.0,15.4156,15.4818,15.4074,15.4735,1561600.0
2010-03-18 15:50:00,18.71,18.74,18.66,18.67,2692000.0,15.4735,15.4983,15.4322,15.4405,2692000.0
2010-03-19 09:30:00,18.57,18.58,18.4,18.41,3670800.0,15.3578,15.366,15.2172,15.2254,3670800.0
2010-03-19 09:40:00,18.41,18.43,18.38,18.41,958000.0,15.2254,15.242,15.2006,15.2254,958000.0
2010-03-19 09:50:00,18.41,18.44,18.31,18.33,945200.0,15.2254,15.2502,15.1427,15.1593,945200.0
2010-03-19 10:00:00,18.34,18.36,18.31,18.34,509200.0,15.1675,15.1841,15.1427,15.1675,509200.0
2010-03-19 10:10:00,18.34,18.39,18.33,18.38,327600.0,15.1675,15.2089,15.1593,15.2006,327600.0
2010-03-19 10:20:00,18.37,18.38,18.34,18.36,302800.0,15.1924,15.2006,15.1675,15.1841,302800.0
2010-03-19 10:30:00,18.37,18.38,18.35,18.36,280800.0,15.1924,15.2006,15.1758,15.1841,280800.0
2010-03-19 10:40:00,18.36,18.4,18.36,18.4,429600.0,15.1841,15.2172,15.1841,15.2172,429600.0
2010-03-19 10:50:00,18.4,18.42,18.36,18.36,458000.0,15.2172,15.2337,15.1841,15.1841,458000.0
2010-03-19 11:00:00,18.36,18.36,18.32,18.33,358000.0,15.1841,15.1841,15.151,15.1593,358000.0
2010-03-19 11:10:00,18.32,18.33,18.28,18.29,546800.0,15.151,15.1593,15.1179,15.1262,546800.0
2010-03-19 11:20:00,18.29,18.35,18.29,18.32,258400.0,15.1262,15.1758,15.1262,15.151,258400.0
2010-03-19 11:30:00,18.32,18.33,18.31,18.32,176000.0,15.151,15.1593,15.1427,15.151,176000.0
2010-03-19 11:40:00,18.32,18.36,18.32,18.36,230400.0,15.151,15.1841,15.151,15.1841,230400.0
2010-03-19 11:50:00,18.36,18.38,18.34,18.36,168000.0,15.1841,15.2006,15.1675,15.1841,168000.0
2010-03-19 12:00:00,18.36,18.39,18.34,18.37,226000.0,15.1841,15.2089,15.1675,15.1924,226000.0
2010-03-19 12:10:00,18.37,18.38,18.34,18.35,247200.0,15.1924,15.2006,15.1675,15.1758,247200.0
2010-03-19 12:20:00,18.35,18.36,18.32,18.34,184800.0,15.1758,15.1841,15.151,15.1675,184800.0
2010-03-19 12:30:00,18.33,18.36,18.32,18.35,100800.0,15.1593,15.1841,15.151,15.1758,100800.0
2010-03-19 12:40:00,18.35,18.36,18.34,18.36,182800.0,15.1758,15.1841,15.1675,15.1841,182800.0
2010-03-19 12:50:00,18.36,18.38,18.33,18.36,364000.0,15.1841,15.2006,15.1593,15.1841,364000.0
2010-03-19 13:00:00,18.36,18.38,18.35,18.37,142800.0,15.1841,15.2006,15.1758,15.1924,142800.0
2010-03-19 13:10:00,18.37,18.41,18.37,18.4,232000.0,15.1924,15.2254,15.1924,15.2172,232000.0
2010-03-19 13:20:00,18.4,18.41,18.38,18.38,232800.0,15.2172,15.2254,15.2006,15.2006,232800.0
2010-03-19 13:30:00,18.38,18.4,18.36,18.38,171200.0,15.2006,15.2172,15.1841,15.2006,171200.0
2010-03-19 13:40:00,18.38,18.39,18.38,18.39,129600.0,15.2006,15.2089,15.2006,15.2089,129600.0
2010-03-19 13:50:00,18.4,18.41,18.4,18.41,138000.0,15.2172,15.2254,15.2172,15.2254,138000.0
2010-03-19 14:00:00,18.41,18.42,18.39,18.42,144800.0,15.2254,15.2337,15.2089,15.2337,144800.0
2010-03-19 14:10:00,18.42,18.42,18.39,18.42,233200.0,15.2337,15.2337,15.2089,15.2337,233200.0
2010-03-19 14:20:00,18.42,18.44,18.4,18.43,366400.0,15.2337,15.2502,15.2172,15.242,366400.0
2010-03-19 14:30:00,18.43,18.44,18.4,18.41,403600.0,15.242,15.2502,15.2172,15.2254,403600.0
2010-03-19 14:40:00,18.41,18.41,18.33,18.35,354000.0,15.2254,15.2254,15.1593,15.1758,354000.0
2010-03-19 14:50:00,18.36,18.36,18.3,18.31,309600.0,15.1841,15.1841,15.1345,15.1427,309600.0
2010-03-19 15:00:00,18.31,18.36,18.3,18.34,400800.0,15.1427,15.1841,15.1345,15.1675,400800.0
2010-03-19 15:10:00,18.34,18.35,18.32,18.34,327200.0,15.1675,15.1758,15.151,15.1675,327200.0
2010-03-19 15:20:00,18.34,18.36,18.33,18.34,231600.0,15.1675,15.1841,15.1593,15.1675,231600.0
2010-03-19 15:30:00,18.34,18.34,18.3,18.31,594400.0,15.1675,15.1675,15.1345,15.1427,594400.0
2010-03-19 15:40:00,18.31,18.38,18.3,18.35,652000.0,15.1427,15.2006,15.1345,15.1758,652000.0
2010-03-19 15:50:00,18.35,18.38,18.34,18.36,968400.0,15.1758,15.2006,15.1675,15.1841,968400.0
2010-03-22 09:30:00,18.22,18.39,18.22,18.24,538800.0,15.0683,15.2089,15.0683,15.0848,538800.0
2010-03-22 09:40:00,18.24,18.34,18.21,18.33,346800.0,15.0848,15.1675,15.06,15.1593,346800.0
2010-03-22 09:50:00,18.33,18.42,18.33,18.39,269200.0,15.1593,15.2337,15.1593,15.2089,269200.0
2010-03-22 10:00:00,18.38,18.42,18.35,18.38,160400.0,15.2006,15.2337,15.1758,15.2006,160400.0
2010-03-22 10:10:00,18.37,18.41,18.36,18.39,151600.0,15.1924,15.2254,15.1841,15.2089,151600.0
2010-03-22 10:20:00,18.39,18.49,18.39,18.49,362000.0,15.2089,15.2916,15.2089,15.2916,362000.0
2010-03-22 10:30:00,18.49,18.49,18.47,18.48,279200.0,15.2916,15.2916,15.2751,15.2833,279200.0
2010-03-22 10:40:00,18.48,18.5,18.46,18.47,265600.0,15.2833,15.2999,15.2668,15.2751,265600.0
2010-03-22 10:50:00,18.47,18.48,18.43,18.44,208400.0,15.2751,15.2833,15.242,15.2502,208400.0
2010-03-22 11:00:00,18.45,18.46,18.43,18.44,120000.0,15.2585,15.2668,15.242,15.2502,120000.0
2010-03-22 11:10:00,18.45,18.47,18.44,18.45,160000.0,15.2585,15.2751,15.2502,15.2585,160000.0
2010-03-22 11:20:00,18.45,18.5,18.44,18.46,317200.0,15.2585,15.2999,15.2502,15.2668,317200.0
2010-03-22 11:30:00,18.45,18.46,18.44,18.45,134400.0,15.2585,15.2668,15.2502,15.2585,134400.0
2010-03-22 11:40:00,18.45,18.47,18.44,18.46,191200.0,15.2585,15.2751,15.2502,15.2668,191200.0
2010-03-22 11:50:00,18.47,18.47,18.43,18.43,230800.0,15.2751,15.2751,15.242,15.242,230800.0
2010-03-22 12:00:00,18.43,18.43,18.41,18.43,199600.0,15.242,15.242,15.2254,15.242,199600.0
2010-03-22 12:10:00,18.43,18.44,18.41,18.42,172400.0,15.242,15.2502,15.2254,15.2337,172400.0
2010-03-22 12:20:00,18.42,18.43,18.39,18.39,262400.0,15.2337,15.242,15.2089,15.2089,262400.0
2010-03-22 12:30:00,18.4,18.4,18.37,18.37,310000.0,15.2172,15.2172,15.1924,15.1924,310000.0
2010-03-22 12:40:00,18.38,18.39,18.35,18.38,196400.0,15.2006,15.2089,15.1758,15.2006,196400.0
2010-03-22 12:50:00,18.38,18.44,18.38,18.43,124800.0,15.2006,15.2502,15.2006,15.242,124800.0
2010-03-22 13:00:00,18.43,18.47,18.43,18.44,245600.0,15.242,15.2751,15.242,15.2502,245600.0
2010-03-22 13:10:00,18.44,18.46,18.43,18.46,178800.0,15.2502,15.2668,15.242,15.2668,178800.0
2010-03-22 13:20:00,18.46,18.46,18.44,18.44,70000.0,15.2668,15.2668,15.2502,15.2502,70000.0
2010-03-22 13:30:00,18.44,18.45,18.42,18.43,211600.0,15.2502,15.2585,15.2337,15.242,211600.0
2010-03-22 13:40:00,18.43,18.44,18.42,18.44,114800.0,15.242,15.2502,15.2337,15.2502,114800.0
2010-03-22 13:50:00,18.44,18.44,18.41,18.42,206800.0,15.2502,15.2502,15.2254,15.2337,206800.0
2010-03-22 14:00:00,18.42,18.43,18.41,18.42,338400.0,15.2337,15.242,15.2254,15.2337,338400.0
2010-03-22 14:10:00,18.42,18.44,18.41,18.44,100800.0,15.2337,15.2502,15.2254,15.2502,100800.0
2010-03-22 14:20:00,18.44,18.44,18.42,18.43,101200.0,15.2502,15.2502,15.2337,15.242,101200.0
2010-03-22 14:30:00,18.43,18.47,18.43,18.47,223600.0,15.242,15.2751,15.242,15.2751,223600.0
2010-03-22 14:40:00,18.47,18.49,18.47,18.49,207200.0,15.2751,15.2916,15.2751,15.2916,207200.0
2010-03-22 14:50:00,18.49,18.5,18.48,18.49,244000.0,15.2916,15.2999,15.2833,15.2916,244000.0
2010-03-22 15:00:00,18.49,18.51,18.47,18.48,288400.0,15.2916,15.3081,15.2751,15.2833,288400.0
2010-03-22 15:10:00,18.48,18.52,18.48,18.51,214000.0,15.2833,15.3164,15.2833,15.3081,214000.0
2010-03-22 15:20:00,18.51,18.54,18.5,18.52,337200.0,15.3081,15.3329,15.2999,15.3164,337200.0
2010-03-22 15:30:00,18.52,18.54,18.5,18.53,615200.0,15.3164,15.3329,15.2999,15.3247,615200.0
2010-03-22 15:40:00,18.52,18.52,18.49,18.5,636000.0,15.3164,15.3164,15.2916,15.2999,636000.0
2010-03-22 15:50:00,18.5,18.52,18.45,18.47,1438800.0,15.2999,15.3164,15.2585,15.2751,1438800.0
2010-03-23 09:30:00,18.6,18.65,18.49,18.6,759200.0,15.3826,15.4239,15.2916,15.3826,759200.0
2010-03-23 09:40:00,18.6,18.6,18.54,18.56,316000.0,15.3826,15.3826,15.3329,15.3495,316000.0
2010-03-23 09:50:00,18.56,18.59,18.54,18.58,250800.0,15.3495,15.3743,15.3329,15.366,250800.0
2010-03-23 10:00:00,18.57,18.61,18.55,18.58,285200.0,15.3578,15.3908,15.3412,15.366,285200.0
2010-03-23 10:10:00,18.59,18.63,18.58,18.61,230800.0,15.3743,15.4074,15.366,15.3908,230800.0
2010-03-23 10:20:00,18.62,18.63,18.59,18.62,255200.0,15.3991,15.4074,15.3743,15.3991,255200.0
2010-03-23 10:30:00,18.61,18.62,18.56,18.59,213600.0,15.3908,15.3991,15.3495,15.3743,213600.0
2010-03-23 10:40:00,18.59,18.6,18.55,18.56,207600.0,15.3743,15.3826,15.3412,15.3495,207600.0
2010-03-23 10:50:00,18.56,18.58,18.53,18.55,185600.0,15.3495,15.366,15.3247,15.3412,185600.0
2010-03-23 11:00:00,18.56,18.56,18.5,18.51,244800.0,15.3495,15.3495,15.2999,15.3081,244800.0
2010-03-23 11:10:00,18.51,18.52,18.5,18.51,197600.0,15.3081,15.3164,15.2999,15.3081,197600.0
2010-03-23 11:20:00,18.51,18.53,18.5,18.52,166000.0,15.3081,15.3247,15.2999,15.3164,166000.0
2010-03-23 11:30:00,18.52,18.56,18.52,18.56,180000.0,15.3164,15.3495,15.3164,15.3495,180000.0
2010-03-23 11:40:00,18.56,18.59,18.54,18.57,299200.0,15.3495,15.3743,15.3329,15.3578,299200.0
2010-03-23 11:50:00,18.57,18.6,18.57,18.6,146000.0,15.3578,15.3826,15.3578,15.3826,146000.0
2010-03-23 12:00:00,18.6,18.61,18.57,18.6,180400.0,15.3826,15.3908,15.3578,15.3826,180400.0
2010-03-23 12:10:00,18.6,18.62,18.59,18.61,120000.0,15.3826,15.3991,15.3743,15.3908,120000.0
2010-03-23 12:20:00,18.61,18.62,18.59,18.6,98400.0,15.3908,15.3991,15.3743,15.3826,98400.0
2010-03-23 12:30:00,18.6,18.61,18.58,18.59,118400.0,15.3826,15.3908,15.366,15.3743,118400.0
2010-03-23 12:40:00,18.59,18.6,18.57,18.57,100800.0,15.3743,15.3826,15.3578,15.3578,100800.0
2010-03-23 12:50:00,18.58,18.59,18.57,18.59,108000.0,15.366,15.3743,15.3578,15.3743,108000.0
2010-03-23 13:00:00,18.59,18.61,18.58,18.58,122000.0,15.3743,15.3908,15.366,15.366,122000.0
2010-03-23 13:10:00,18.58,18.59,18.57,18.58,119200.0,15.366,15.3743,15.3578,15.366,119200.0
2010-03-23 13:20:00,18.58,18.6,18.57,18.58,70400.0,15.366,15.3826,15.3578,15.366,70400.0
2010-03-23 13:30:00,18.58,18.59,18.57,18.58,70400.0,15.366,15.3743,15.3578,15.366,70400.0
2010-03-23 13:40:00,18.58,18.58,18.56,18.56,137200.0,15.366,15.366,15.3495,15.3495,137200.0
2010-03-23 13:50:00,18.56,18.57,18.55,18.55,68400.0,15.3495,15.3578,15.3412,15.3412,68400.0
2010-03-23 14:00:00,18.55,18.56,18.54,18.55,56400.0,15.3412,15.3495,15.3329,15.3412,56400.0
2010-03-23 14:10:00,18.55,18.58,18.55,18.58,60000.0,15.3412,15.366,15.3412,15.366,60000.0
2010-03-23 14:20:00,18.58,18.59,18.57,18.59,83600.0,15.366,15.3743,15.3578,15.3743,83600.0
2010-03-23 14:30:00,18.58,18.59,18.57,18.58,105200.0,15.366,15.3743,15.3578,15.366,105200.0
2010-03-23 14:40:00,18.58,18.6,18.58,18.59,78800.0,15.366,15.3826,15.366,15.3743,78800.0
2010-03-23 14:50:00,18.59,18.59,18.57,18.58,66000.0,15.3743,15.3743,15.3578,15.366,66000.0
2010-03-23 15:00:00,18.59,18.62,18.57,18.61,206800.0,15.3743,15.3991,15.3578,15.3908,206800.0
2010-03-23 15:10:00,18.61,18.62,18.6,18.61,265600.0,15.3908,15.3991,15.3826,15.3908,265600.0
2010-03-23 15:20:00,18.61,18.62,18.6,18.62,281600.0,15.3908,15.3991,15.3826,15.3991,281600.0
2010-03-23 15:30:00,18.61,18.63,18.61,18.62,432800.0,15.3908,15.4074,15.3908,15.3991,432800.0
2010-03-23 15:40:00,18.61,18.64,18.61,18.63,426400.0,15.3908,15.4156,15.3908,15.4074,426400.0
2010-03-23 15:50:00,18.63,18.63,18.61,18.63,920400.0,15.4074,15.4074,15.3908,15.4074,920400.0
2010-03-24 09:30:00,18.59,18.6,18.54,18.55,261200.0,15.3743,15.3826,15.3329,15.3412,261200.0
2010-03-24 09:40:00,18.55,18.59,18.53,18.53,196400.0,15.3412,15.3743,15.3247,15.3247,196400.0
2010-03-24 09:50:00,18.53,18.54,18.5,18.51,208000.0,15.3247,15.3329,15.2999,15.3081,208000.0
2010-03-24 10:00:00,18.51,18.52,18.45,18.49,383600.0,15.3081,15.3164,15.2585,15.2916,383600.0
2010-03-24 10:10:00,18.5,18.54,18.5,18.54,250800.0,15.2999,15.3329,15.2999,15.3329,250800.0
2010-03-24 10:20:00,18.54,18.56,18.5,18.51,178800.0,15.3329,15.3495,15.2999,15.3081,178800.0
2010-03-24 10:30:00,18.51,18.53,18.48,18.48,152000.0,15.3081,15.3247,15.2833,15.2833,152000.0
2010-03-24 10:40:00,18.48,18.49,18.46,18.49,129600.0,15.2833,15.2916,15.2668,15.2916,129600.0
2010-03-24 10:50:00,18.48,18.49,18.46,18.46,172800.0,15.2833,15.2916,15.2668,15.2668,172800.0
2010-03-24 11:00:00,18.46,18.49,18.42,18.42,222400.0,15.2668,15.2916,15.2337,15.2337,222400.0
2010-03-24 11:10:00,18.42,18.43,18.38,18.39,214800.0,15.2337,15.242,15.2006,15.2089,214800.0
2010-03-24 11:20:00,18.39,18.42,18.38,18.38,209600.0,15.2089,15.2337,15.2006,15.2006,209600.0
2010-03-24 11:30:00,18.38,18.4,18.33,18.38,334000.0,15.2006,15.2172,15.1593,15.2006,334000.0
2010-03-24 11:40:00,18.37,18.41,18.35,18.36,162000.0,15.1924,15.2254,15.1758,15.1841,162000.0
2010-03-24 11:50:00,18.36,18.37,18.33,18.34,499600.0,15.1841,15.1924,15.1593,15.1675,499600.0
2010-03-24 12:00:00,18.34,18.34,18.31,18.31,521600.0,15.1675,15.1675,15.1427,15.1427,521600.0
2010-03-24 12:10:00,18.31,18.31,18.28,18.28,354800.0,15.1427,15.1427,15.1179,15.1179,354800.0
2010-03-24 12:20:00,18.29,18.35,18.28,18.35,274800.0,15.1262,15.1758,15.1179,15.1758,274800.0
2010-03-24 12:30:00,18.35,18.37,18.34,18.35,337600.0,15.1758,15.1924,15.1675,15.1758,337600.0
2010-03-24 12:40:00,18.35,18.39,18.34,18.39,138400.0,15.1758,15.2089,15.1675,15.2089,138400.0
2010-03-24 12:50:00,18.38,18.39,18.35,18.35,147600.0,15.2006,15.2089,15.1758,15.1758,147600.0
2010-03-24 13:00:00,18.35,18.35,18.29,18.32,180800.0,15.1758,15.1758,15.1262,15.151,180800.0
2010-03-24 13:10:00,18.32,18.35,18.3,18.31,122800.0,15.151,15.1758,15.1345,15.1427,122800.0
2010-03-24 13:20:00,18.31,18.33,18.3,18.32,301200.0,15.1427,15.1593,15.1345,15.151,301200.0
2010-03-24 13:30:00,18.32,18.35,18.32,18.34,139600.0,15.151,15.1758,15.151,15.1675,139600.0
2010-03-24 13:40:00,18.35,18.35,18.29,18.3,154000.0,15.1758,15.1758,15.1262,15.1345,154000.0
2010-03-24 13:50:00,18.3,18.33,18.3,18.31,136400.0,15.1345,15.1593,15.1345,15.1427,136400.0
2010-03-24 14:00:00,18.31,18.33,18.31,18.33,99200.0,15.1427,15.1593,15.1427,15.1593,99200.0
2010-03-24 14:10:00,18.32,18.35,18.32,18.34,105600.0,15.151,15.1758,15.151,15.1675,105600.0
2010-03-24 14:20:00,18.34,18.35,18.33,18.33,185200.0,15.1675,15.1758,15.1593,15.1593,185200.0
2010-03-24 14:30:00,18.33,18.35,18.32,18.32,145600.0,15.1593,15.1758,15.151,15.151,145600.0
2010-03-24 14:40:00,18.32,18.35,18.31,18.31,112000.0,15.151,15.1758,15.1427,15.1427,112000.0
2010-03-24 14:50:00,18.31,18.32,18.26,18.27,462800.0,15.1427,15.151,15.1014,15.1096,462800.0
2010-03-24 15:00:00,18.27,18.29,18.25,18.28,454000.0,15.1096,15.1262,15.0931,15.1179,454000.0
2010-03-24 15:10:00,18.28,18.32,18.25,18.31,337200.0,15.1179,15.151,15.0931,15.1427,337200.0
2010-03-24 15:20:00,18.31,18.35,18.31,18.34,287200.0,15.1427,15.1758,15.1427,15.1675,287200.0
2010-03-24 15:30:00,18.34,18.38,18.33,18.37,442400.0,15.1675,15.2006,15.1593,15.1924,442400.0
2010-03-24 15:40:00,18.37,18.38,18.34,18.34,595200.0,15.1924,15.2006,15.1675,15.1675,595200.0
2010-03-24 15:50:00,18.34,18.36,18.34,18.36,793600.0,15.1675,15.1841,15.1675,15.1841,793600.0
2010-03-25 09:30:00,18.54,18.59,18.47,18.59,562000.0,15.3329,15.3743,15.2751,15.3743,562000.0
2010-03-25 09:40:00,18.59,18.59,18.51,18.51,327600.0,15.3743,15.3743,15.3081,15.3081,327600.0
2010-03-25 09:50:00,18.52,18.57,18.47,18.56,259600.0,15.3164,15.3578,15.2751,15.3495,259600.0
2010-03-25 10:00:00,18.55,18.57,18.52,18.54,272800.0,15.3412,15.3578,15.3164,15.3329,272800.0
2010-03-25 10:10:00,18.54,18.58,18.54,18.58,219600.0,15.3329,15.366,15.3329,15.366,219600.0
2010-03-25 10:20:00,18.58,18.6,18.56,18.56,357200.0,15.366,15.3826,15.3495,15.3495,357200.0
2010-03-25 10:30:00,18.56,18.57,18.52,18.53,252000.0,15.3495,15.3578,15.3164,15.3247,252000.0
2010-03-25 10:40:00,18.53,18.53,18.49,18.51,241200.0,15.3247,15.3247,15.2916,15.3081,241200.0
2010-03-25 10:50:00,18.51,18.51,18.48,18.49,126800.0,15.3081,15.3081,15.2833,15.2916,126800.0
2010-03-25 11:00:00,18.49,18.55,18.49,18.54,149600.0,15.2916,15.3412,15.2916,15.3329,149600.0
2010-03-25 11:10:00,18.54,18.59,18.54,18.59,194400.0,15.3329,15.3743,15.3329,15.3743,194400.0
2010-03-25 11:20:00,18.59,18.61,18.57,18.6,245200.0,15.3743,15.3908,15.3578,15.3826,245200.0
2010-03-25 11:30:00,18.61,18.65,18.61,18.64,411600.0,15.3908,15.4239,15.3908,15.4156,411600.0
2010-03-25 11:40:00,18.64,18.66,18.63,18.66,174000.0,15.4156,15.4322,15.4074,15.4322,174000.0
2010-03-25 11:50:00,18.66,18.68,18.66,18.67,283600.0,15.4322,15.4487,15.4322,15.4405,283600.0
2010-03-25 12:00:00,18.67,18.68,18.65,18.67,168000.0,15.4405,15.4487,15.4239,15.4405,168000.0
2010-03-25 12:10:00,18.67,18.68,18.65,18.68,258400.0,15.4405,15.4487,15.4239,15.4487,258400.0
2010-03-25 12:20:00,18.68,18.7,18.67,18.67,173600.0,15.4487,15.4653,15.4405,15.4405,173600.0
2010-03-25 12:30:00,18.67,18.68,18.64,18.64,93200.0,15.4405,15.4487,15.4156,15.4156,93200.0
2010-03-25 12:40:00,18.65,18.68,18.64,18.65,134400.0,15.4239,15.4487,15.4156,15.4239,134400.0
2010-03-25 12:50:00,18.65,18.65,18.63,18.63,83600.0,15.4239,15.4239,15.4074,15.4074,83600.0
2010-03-25 13:00:00,18.63,18.64,18.61,18.63,164400.0,15.4074,15.4156,15.3908,15.4074,164400.0
2010-03-25 13:10:00,18.63,18.65,18.63,18.65,46000.0,15.4074,15.4239,15.4074,15.4239,46000.0
2010-03-25 13:20:00,18.65,18.65,18.63,18.63,220000.0,15.4239,15.4239,15.4074,15.4074,220000.0
2010-03-25 13:30:00,18.63,18.64,18.62,18.63,115600.0,15.4074,15.4156,15.3991,15.4074,115600.0
2010-03-25 13:40:00,18.63,18.63,18.56,18.57,150800.0,15.4074,15.4074,15.3495,15.3578,150800.0
2010-03-25 13:50:00,18.56,18.58,18.53,18.54,146000.0,15.3495,15.366,15.3247,15.3329,146000.0
2010-03-25 14:00:00,18.55,18.57,18.53,18.56,235200.0,15.3412,15.3578,15.3247,15.3495,235200.0
2010-03-25 14:10:00,18.56,18.58,18.55,18.58,179600.0,15.3495,15.366,15.3412,15.366,179600.0
2010-03-25 14:20:00,18.58,18.58,18.51,18.52,263200.0,15.366,15.366,15.3081,15.3164,263200.0
2010-03-25 14:30:00,18.52,18.52,18.49,18.51,227600.0,15.3164,15.3164,15.2916,15.3081,227600.0
2010-03-25 14:40:00,18.51,18.52,18.49,18.51,196000.0,15.3081,15.3164,15.2916,15.3081,196000.0
2010-03-25 14:50:00,18.51,18.52,18.49,18.5,177600.0,15.3081,15.3164,15.2916,15.2999,177600.0
2010-03-25 15:00:00,18.5,18.57,18.5,18.57,425200.0,15.2999,15.3578,15.2999,15.3578,425200.0
2010-03-25 15:10:00,18.57,18.58,18.54,18.54,266000.0,15.3578,15.366,15.3329,15.3329,266000.0
2010-03-25 15:20:00,18.55,18.55,18.49,18.49,503200.0,15.3412,15.3412,15.2916,15.2916,503200.0
2010-03-25 15:30:00,18.49,18.5,18.43,18.44,844800.0,15.2916,15.2999,15.242,15.2502,844800.0
2010-03-25 15:40:00,18.43,18.46,18.39,18.4,704800.0,15.242,15.2668,15.2089,15.2172,704800.0
2010-03-25 15:50:00,18.4,18.43,18.38,18.4,896000.0,15.2172,15.242,15.2006,15.2172,896000.0
2010-03-26 09:30:00,18.45,18.51,18.45,18.5,490400.0,15.2585,15.3081,15.2585,15.2999,490400.0
2010-03-26 09:40:00,18.49,18.58,18.49,18.57,446400.0,15.2916,15.366,15.2916,15.3578,446400.0
2010-03-26 09:50:00,18.56,18.64,18.55,18.61,220000.0,15.3495,15.4156,15.3412,15.3908,220000.0
2010-03-26 10:00:00,18.61,18.67,18.61,18.67,186800.0,15.3908,15.4405,15.3908,15.4405,186800.0
2010-03-26 10:10:00,18.66,18.67,18.64,18.66,148800.0,15.4322,15.4405,15.4156,15.4322,148800.0
2010-03-26 10:20:00,18.66,18.67,18.63,18.67,129600.0,15.4322,15.4405,15.4074,15.4405,129600.0
2010-03-26 10:30:00,18.67,18.69,18.61,18.62,147200.0,15.4405,15.457,15.3908,15.3991,147200.0
2010-03-26 10:40:00,18.62,18.62,18.59,18.6,88000.0,15.3991,15.3991,15.3743,15.3826,88000.0
2010-03-26 10:50:00,18.6,18.61,18.53,18.54,223200.0,15.3826,15.3908,15.3247,15.3329,223200.0
2010-03-26 11:00:00,18.54,18.57,18.52,18.53,132400.0,15.3329,15.3578,15.3164,15.3247,132400.0
2010-03-26 11:10:00,18.53,18.56,18.5,18.53,133200.0,15.3247,15.3495,15.2999,15.3247,133200.0
2010-03-26 11:20:00,18.52,18.55,18.51,18.52,139200.0,15.3164,15.3412,15.3081,15.3164,139200.0
2010-03-26 11:30:00,18.52,18.54,18.51,18.52,176400.0,15.3164,15.3329,15.3081,15.3164,176400.0
2010-03-26 11:40:00,18.52,18.52,18.49,18.5,154800.0,15.3164,15.3164,15.2916,15.2999,154800.0
2010-03-26 11:50:00,18.5,18.54,18.5,18.53,140000.0,15.2999,15.3329,15.2999,15.3247,140000.0
2010-03-26 12:00:00,18.53,18.58,18.53,18.57,203600.0,15.3247,15.366,15.3247,15.3578,203600.0
2010-03-26 12:10:00,18.57,18.59,18.55,18.58,145200.0,15.3578,15.3743,15.3412,15.366,145200.0
2010-03-26 12:20:00,18.58,18.58,18.5,18.51,167200.0,15.366,15.366,15.2999,15.3081,167200.0
2010-03-26 12:30:00,18.51,18.52,18.48,18.49,133600.0,15.3081,15.3164,15.2833,15.2916,133600.0
2010-03-26 12:40:00,18.48,18.49,18.45,18.45,180400.0,15.2833,15.2916,15.2585,15.2585,180400.0
2010-03-26 12:50:00,18.45,18.46,18.4,18.43,194000.0,15.2585,15.2668,15.2172,15.242,194000.0
2010-03-26 13:00:00,18.44,18.45,18.38,18.38,192800.0,15.2502,15.2585,15.2006,15.2006,192800.0
2010-03-26 13:10:00,18.38,18.4,18.35,18.38,246000.0,15.2006,15.2172,15.1758,15.2006,246000.0
2010-03-26 13:20:00,18.38,18.41,18.37,18.38,198800.0,15.2006,15.2254,15.1924,15.2006,198800.0
2010-03-26 13:30:00,18.38,18.43,18.36,18.42,149200.0,15.2006,15.242,15.1841,15.2337,149200.0
2010-03-26 13:40:00,18.42,18.43,18.38,18.38,134800.0,15.2337,15.242,15.2006,15.2006,134800.0
2010-03-26 13:50:00,18.38,18.39,18.36,18.38,200400.0,15.2006,15.2089,15.1841,15.2006,200400.0
2010-03-26 14:00:00,18.38,18.39,18.34,18.39,180800.0,15.2006,15.2089,15.1675,15.2089,180800.0
2010-03-26 14:10:00,18.38,18.4,18.36,18.38,126400.0,15.2006,15.2172,15.1841,15.2006,126400.0
2010-03-26 14:20:00,18.38,18.43,18.37,18.43,184000.0,15.2006,15.242,15.1924,15.242,184000.0
2010-03-26 14:30:00,18.43,18.45,18.41,18.43,126400.0,15.242,15.2585,15.2254,15.242,126400.0
2010-03-26 14:40:00,18.44,18.46,18.4,18.4,148400.0,15.2502,15.2668,15.2172,15.2172,148400.0
2010-03-26 14:50:00,18.41,18.41,18.39,18.39,132400.0,15.2254,15.2254,15.2089,15.2089,132400.0
2010-03-26 15:00:00,18.39,18.43,18.39,18.4,238800.0,15.2089,15.242,15.2089,15.2172,238800.0
2010-03-26 15:10:00,18.4,18.45,18.37,18.45,294000.0,15.2172,15.2585,15.1924,15.2585,294000.0
2010-03-26 15:20:00,18.45,18.45,18.41,18.45,317600.0,15.2585,15.2585,15.2254,15.2585,317600.0
2010-03-26 15:30:00,18.45,18.46,18.43,18.45,446400.0,15.2585,15.2668,15.242,15.2585,446400.0
2010-03-26 15:40:00,18.45,18.48,18.45,18.47,404800.0,15.2585,15.2833,15.2585,15.2751,404800.0
2010-03-26 15:50:00,18.47,18.48,18.46,18.48,547200.0,15.2751,15.2833,15.2668,15.2833,547200.0
2010-03-29 09:30:00,18.54,18.58,18.4,18.4,464400.0,15.3329,15.366,15.2172,15.2172,464400.0
2010-03-29 09:40:00,18.42,18.48,18.4,18.48,291600.0,15.2337,15.2833,15.2172,15.2833,291600.0
2010-03-29 09:50:00,18.47,18.5,18.44,18.46,222400.0,15.2751,15.2999,15.2502,15.2668,222400.0
2010-03-29 10:00:00,18.45,18.5,18.45,18.48,155600.0,15.2585,15.2999,15.2585,15.2833,155600.0
2010-03-29 10:10:00,18.48,18.5,18.46,18.46,134000.0,15.2833,15.2999,15.2668,15.2668,134000.0
2010-03-29 10:20:00,18.46,18.46,18.42,18.46,183200.0,15.2668,15.2668,15.2337,15.2668,183200.0
2010-03-29 10:30:00,18.46,18.5,18.42,18.5,175200.0,15.2668,15.2999,15.2337,15.2999,175200.0
2010-03-29 10:40:00,18.5,18.52,18.48,18.51,126400.0,15.2999,15.3164,15.2833,15.3081,126400.0
2010-03-29 10:50:00,18.51,18.52,18.49,18.51,141200.0,15.3081,15.3164,15.2916,15.3081,141200.0
2010-03-29 11:00:00,18.52,18.53,18.5,18.52,100800.0,15.3164,15.3247,15.2999,15.3164,100800.0
2010-03-29 11:10:00,18.52,18.53,18.49,18.5,114000.0,15.3164,15.3247,15.2916,15.2999,114000.0
2010-03-29 11:20:00,18.51,18.55,18.5,18.54,86000.0,15.3081,15.3412,15.2999,15.3329,86000.0
2010-03-29 11:30:00,18.54,18.54,18.49,18.49,62400.0,15.3329,15.3329,15.2916,15.2916,62400.0
2010-03-29 11:40:00,18.49,18.5,18.47,18.47,62000.0,15.2916,15.2999,15.2751,15.2751,62000.0
2010-03-29 11:50:00,18.47,18.5,18.46,18.49,78800.0,15.2751,15.2999,15.2668,15.2916,78800.0
2010-03-29 12:00:00,18.49,18.5,18.49,18.49,122400.0,15.2916,15.2999,15.2916,15.2916,122400.0
2010-03-29 12:10:00,18.49,18.51,18.49,18.5,186000.0,15.2916,15.3081,15.2916,15.2999,186000.0
2010-03-29 12:20:00,18.5,18.5,18.46,18.47,74000.0,15.2999,15.2999,15.2668,15.2751,74000.0
2010-03-29 12:30:00,18.47,18.49,18.47,18.49,133200.0,15.2751,15.2916,15.2751,15.2916,133200.0
2010-03-29 12:40:00,18.49,18.5,18.47,18.49,84800.0,15.2916,15.2999,15.2751,15.2916,84800.0
2010-03-29 12:50:00,18.49,18.5,18.46,18.46,99200.0,15.2916,15.2999,15.2668,15.2668,99200.0
2010-03-29 13:00:00,18.46,18.51,18.46,18.51,80800.0,15.2668,15.3081,15.2668,15.3081,80800.0
2010-03-29 13:10:00,18.5,18.54,18.5,18.54,162400.0,15.2999,15.3329,15.2999,15.3329,162400.0
2010-03-29 13:20:00,18.54,18.57,18.54,18.54,134800.0,15.3329,15.3578,15.3329,15.3329,134800.0
2010-03-29 13:30:00,18.54,18.55,18.51,18.53,88000.0,15.3329,15.3412,15.3081,15.3247,88000.0
2010-03-29 13:40:00,18.52,18.53,18.5,18.5,138000.0,15.3164,15.3247,15.2999,15.2999,138000.0
2010-03-29 13:50:00,18.5,18.53,18.49,18.49,139200.0,15.2999,15.3247,15.2916,15.2916,139200.0
2010-03-29 14:00:00,18.49,18.51,18.49,18.51,114400.0,15.2916,15.3081,15.2916,15.3081,114400.0
2010-03-29 14:10:00,18.5,18.51,18.49,18.5,78400.0,15.2999,15.3081,15.2916,15.2999,78400.0
2010-03-29 14:20:00,18.49,18.5,18.47,18.48,178800.0,15.2916,15.2999,15.2751,15.2833,178800.0
2010-03-29 14:30:00,18.48,18.5,18.47,18.49,168800.0,15.2833,15.2999,15.2751,15.2916,168800.0
2010-03-29 14:40:00,18.49,18.49,18.47,18.49,59200.0,15.2916,15.2916,15.2751,15.2916,59200.0
2010-03-29 14:50:00,18.49,18.51,18.48,18.5,100400.0,15.2916,15.3081,15.2833,15.2999,100400.0
2010-03-29 15:00:00,18.5,18.51,18.48,18.5,116000.0,15.2999,15.3081,15.2833,15.2999,116000.0
2010-03-29 15:10:00,18.5,18.51,18.49,18.5,136000.0,15.2999,15.3081,15.2916,15.2999,136000.0
2010-03-29 15:20:00,18.5,18.52,18.49,18.49,184400.0,15.2999,15.3164,15.2916,15.2916,184400.0
2010-03-29 15:30:00,18.49,18.5,18.48,18.49,213600.0,15.2916,15.2999,15.2833,15.2916,213600.0
2010-03-29 15:40:00,18.49,18.5,18.48,18.5,266000.0,15.2916,15.2999,15.2833,15.2999,266000.0
2010-03-29 15:50:00,18.5,18.5,18.49,18.5,414800.0,15.2999,15.2999,15.2916,15.2999,414800.0
2010-03-30 09:30:00,18.5,18.59,18.5,18.52,252000.0,15.2999,15.3743,15.2999,15.3164,252000.0
2010-03-30 09:40:00,18.53,18.54,18.5,18.53,169600.0,15.3247,15.3329,15.2999,15.3247,169600.0
2010-03-30 09:50:00,18.54,18.6,18.53,18.54,194000.0,15.3329,15.3826,15.3247,15.3329,194000.0
2010-03-30 10:00:00,18.55,18.58,18.53,18.54,201200.0,15.3412,15.366,15.3247,15.3329,201200.0
2010-03-30 10:10:00,18.54,18.57,18.53,18.54,108800.0,15.3329,15.3578,15.3247,15.3329,108800.0
2010-03-30 10:20:00,18.54,18.55,18.51,18.55,135200.0,15.3329,15.3412,15.3081,15.3412,135200.0
2010-03-30 10:30:00,18.55,18.56,18.53,18.55,256800.0,15.3412,15.3495,15.3247,15.3412,256800.0
2010-03-30 10:40:00,18.55,18.55,18.54,18.54,183600.0,15.3412,15.3412,15.3329,15.3329,183600.0
2010-03-30 10:50:00,18.54,18.54,18.49,18.5,125200.0,15.3329,15.3329,15.2916,15.2999,125200.0
2010-03-30 11:00:00,18.5,18.5,18.48,18.49,218800.0,15.2999,15.2999,15.2833,15.2916,218800.0
2010-03-30 11:10:00,18.5,18.5,18.41,18.42,194400.0,15.2999,15.2999,15.2254,15.2337,194400.0
2010-03-30 11:20:00,18.42,18.44,18.39,18.43,134000.0,15.2337,15.2502,15.2089,15.242,134000.0
2010-03-30 11:30:00,18.43,18.43,18.39,18.42,127200.0,15.242,15.242,15.2089,15.2337,127200.0
2010-03-30 11:40:00,18.42,18.45,18.42,18.44,72400.0,15.2337,15.2585,15.2337,15.2502,72400.0
2010-03-30 11:50:00,18.44,18.44,18.39,18.42,114000.0,15.2502,15.2502,15.2089,15.2337,114000.0
2010-03-30 12:00:00,18.42,18.46,18.42,18.46,78400.0,15.2337,15.2668,15.2337,15.2668,78400.0
2010-03-30 12:10:00,18.46,18.46,18.41,18.42,96400.0,15.2668,15.2668,15.2254,15.2337,96400.0
2010-03-30 12:20:00,18.43,18.46,18.42,18.45,58400.0,15.242,15.2668,15.2337,15.2585,58400.0
2010-03-30 12:30:00,18.45,18.47,18.44,18.44,138400.0,15.2585,15.2751,15.2502,15.2502,138400.0
2010-03-30 12:40:00,18.44,18.46,18.43,18.45,50400.0,15.2502,15.2668,15.242,15.2585,50400.0
2010-03-30 12:50:00,18.45,18.48,18.43,18.47,201200.0,15.2585,15.2833,15.242,15.2751,201200.0
2010-03-30 13:00:00,18.46,18.47,18.45,18.47,64400.0,15.2668,15.2751,15.2585,15.2751,64400.0
2010-03-30 13:10:00,18.47,18.48,18.46,18.47,76000.0,15.2751,15.2833,15.2668,15.2751,76000.0
2010-03-30 13:20:00,18.46,18.47,18.42,18.46,124800.0,15.2668,15.2751,15.2337,15.2668,124800.0
2010-03-30 13:30:00,18.46,18.48,18.45,18.47,48800.0,15.2668,15.2833,15.2585,15.2751,48800.0
2010-03-30 13:40:00,18.47,18.48,18.46,18.48,59200.0,15.2751,15.2833,15.2668,15.2833,59200.0
2010-03-30 13:50:00,18.48,18.49,18.48,18.49,71600.0,15.2833,15.2916,15.2833,15.2916,71600.0
2010-03-30 14:00:00,18.49,18.49,18.48,18.49,68400.0,15.2916,15.2916,15.2833,15.2916,68400.0
2010-03-30 14:10:00,18.49,18.51,18.48,18.49,76800.0,15.2916,15.3081,15.2833,15.2916,76800.0
2010-03-30 14:20:00,18.48,18.5,18.47,18.5,69600.0,15.2833,15.2999,15.2751,15.2999,69600.0
2010-03-30 14:30:00,18.5,18.5,18.49,18.5,107200.0,15.2999,15.2999,15.2916,15.2999,107200.0
2010-03-30 14:40:00,18.5,18.51,18.49,18.5,181200.0,15.2999,15.3081,15.2916,15.2999,181200.0
2010-03-30 14:50:00,18.5,18.52,18.49,18.49,149600.0,15.2999,15.3164,15.2916,15.2916,149600.0
2010-03-30 15:00:00,18.5,18.51,18.5,18.5,79200.0,15.2999,15.3081,15.2999,15.2999,79200.0
2010-03-30 15:10:00,18.5,18.51,18.49,18.5,112400.0,15.2999,15.3081,15.2916,15.2999,112400.0
2010-03-30 15:20:00,18.5,18.51,18.49,18.5,228400.0,15.2999,15.3081,15.2916,15.2999,228400.0
2010-03-30 15:30:00,18.5,18.51,18.49,18.49,245600.0,15.2999,15.3081,15.2916,15.2916,245600.0
2010-03-30 15:40:00,18.49,18.5,18.46,18.47,349600.0,15.2916,15.2999,15.2668,15.2751,349600.0
2010-03-30 15:50:00,18.47,18.48,18.45,18.47,582000.0,15.2751,15.2833,15.2585,15.2751,582000.0
2010-03-31 09:30:00,18.37,18.42,18.33,18.41,424000.0,15.1924,15.2337,15.1593,15.2254,424000.0
2010-03-31 09:40:00,18.41,18.42,18.33,18.34,191600.0,15.2254,15.2337,15.1593,15.1675,191600.0
2010-03-31 09:50:00,18.34,18.39,18.32,18.32,162800.0,15.1675,15.2089,15.151,15.151,162800.0
2010-03-31 10:00:00,18.33,18.4,18.33,18.39,140800.0,15.1593,15.2172,15.1593,15.2089,140800.0
2010-03-31 10:10:00,18.39,18.39,18.34,18.36,112000.0,15.2089,15.2089,15.1675,15.1841,112000.0
2010-03-31 10:20:00,18.36,18.41,18.36,18.38,270800.0,15.1841,15.2254,15.1841,15.2006,270800.0
2010-03-31 10:30:00,18.38,18.41,18.38,18.4,107200.0,15.2006,15.2254,15.2006,15.2172,107200.0
2010-03-31 10:40:00,18.4,18.4,18.37,18.4,82000.0,15.2172,15.2172,15.1924,15.2172,82000.0
2010-03-31 10:50:00,18.4,18.41,18.38,18.41,76400.0,15.2172,15.2254,15.2006,15.2254,76400.0
2010-03-31 11:00:00,18.41,18.42,18.39,18.42,121600.0,15.2254,15.2337,15.2089,15.2337,121600.0
2010-03-31 11:10:00,18.42,18.43,18.41,18.43,99200.0,15.2337,15.242,15.2254,15.242,99200.0
2010-03-31 11:20:00,18.43,18.44,18.42,18.43,79200.0,15.242,15.2502,15.2337,15.242,79200.0
2010-03-31 11:30:00,18.43,18.47,18.43,18.46,125600.0,15.242,15.2751,15.242,15.2668,125600.0
2010-03-31 11:40:00,18.46,18.49,18.44,18.48,183600.0,15.2668,15.2916,15.2502,15.2833,183600.0
2010-03-31 11:50:00,18.48,18.48,18.44,18.45,54000.0,15.2833,15.2833,15.2502,15.2585,54000.0
2010-03-31 12:00:00,18.45,18.45,18.41,18.44,118000.0,15.2585,15.2585,15.2254,15.2502,118000.0
2010-03-31 12:10:00,18.43,18.46,18.43,18.45,37600.0,15.242,15.2668,15.242,15.2585,37600.0
2010-03-31 12:20:00,18.46,18.47,18.41,18.42,46800.0,15.2668,15.2751,15.2254,15.2337,46800.0
2010-03-31 12:30:00,18.41,18.48,18.41,18.48,109200.0,15.2254,15.2833,15.2254,15.2833,109200.0
2010-03-31 12:40:00,18.48,18.48,18.45,18.46,79200.0,15.2833,15.2833,15.2585,15.2668,79200.0
2010-03-31 12:50:00,18.46,18.48,18.45,18.46,38000.0,15.2668,15.2833,15.2585,15.2668,38000.0
2010-03-31 13:00:00,18.46,18.47,18.45,18.46,33600.0,15.2668,15.2751,15.2585,15.2668,33600.0
2010-03-31 13:10:00,18.46,18.47,18.45,18.46,38800.0,15.2668,15.2751,15.2585,15.2668,38800.0
2010-03-31 13:20:00,18.46,18.47,18.44,18.47,61200.0,15.2668,15.2751,15.2502,15.2751,61200.0
2010-03-31 13:30:00,18.47,18.49,18.47,18.48,127600.0,15.2751,15.2916,15.2751,15.2833,127600.0
2010-03-31 13:40:00,18.48,18.51,18.48,18.5,92400.0,15.2833,15.3081,15.2833,15.2999,92400.0
2010-03-31 13:50:00,18.5,18.52,18.5,18.5,84000.0,15.2999,15.3164,15.2999,15.2999,84000.0
2010-03-31 14:00:00,18.51,18.52,18.5,18.51,144800.0,15.3081,15.3164,15.2999,15.3081,144800.0
2010-03-31 14:10:00,18.51,18.51,18.5,18.5,108800.0,15.3081,15.3081,15.2999,15.2999,108800.0
2010-03-31 14:20:00,18.5,18.53,18.5,18.51,130000.0,15.2999,15.3247,15.2999,15.3081,130000.0
2010-03-31 14:30:00,18.51,18.52,18.49,18.49,155600.0,15.3081,15.3164,15.2916,15.2916,155600.0
2010-03-31 14:40:00,18.49,18.5,18.45,18.45,148800.0,15.2916,15.2999,15.2585,15.2585,148800.0
2010-03-31 14:50:00,18.45,18.46,18.43,18.46,133600.0,15.2585,15.2668,15.242,15.2668,133600.0
2010-03-31 15:00:00,18.46,18.46,18.44,18.46,211200.0,15.2668,15.2668,15.2502,15.2668,211200.0
2010-03-31 15:10:00,18.46,18.47,18.44,18.46,184400.0,15.2668,15.2751,15.2502,15.2668,184400.0
2010-03-31 15:20:00,18.46,18.47,18.43,18.46,220800.0,15.2668,15.2751,15.242,15.2668,220800.0
2010-03-31 15:30:00,18.46,18.46,18.41,18.42,267200.0,15.2668,15.2668,15.2254,15.2337,267200.0
2010-03-31 15:40:00,18.42,18.42,18.34,18.36,527200.0,15.2337,15.2337,15.1675,15.1841,527200.0
2010-03-31 15:50:00,18.36,18.39,18.35,18.38,919200.0,15.1841,15.2089,15.1758,15.2006,919200.0
2010-04-01 09:30:00,18.49,18.58,18.49,18.54,326000.0,15.2916,15.366,15.2916,15.3329,326000.0
2010-04-01 09:40:00,18.54,18.57,18.5,18.56,173600.0,15.3329,15.3578,15.2999,15.3495,173600.0
2010-04-01 09:50:00,18.55,18.56,18.54,18.55,95200.0,15.3412,15.3495,15.3329,15.3412,95200.0
2010-04-01 10:00:00,18.54,18.57,18.53,18.53,114800.0,15.3329,15.3578,15.3247,15.3247,114800.0
2010-04-01 10:10:00,18.53,18.56,18.53,18.55,160800.0,15.3247,15.3495,15.3247,15.3412,160800.0
2010-04-01 10:20:00,18.54,18.58,18.54,18.57,141600.0,15.3329,15.366,15.3329,15.3578,141600.0
2010-04-01 10:30:00,18.57,18.6,18.57,18.58,237200.0,15.3578,15.3826,15.3578,15.366,237200.0
2010-04-01 10:40:00,18.58,18.6,18.56,18.58,147200.0,15.366,15.3826,15.3495,15.366,147200.0
2010-04-01 10:50:00,18.58,18.6,18.57,18.57,162000.0,15.366,15.3826,15.3578,15.3578,162000.0
2010-04-01 11:00:00,18.57,18.58,18.56,18.57,136000.0,15.3578,15.366,15.3495,15.3578,136000.0
2010-04-01 11:10:00,18.57,18.57,18.55,18.55,214000.0,15.3578,15.3578,15.3412,15.3412,214000.0
2010-04-01 11:20:00,18.55,18.57,18.54,18.57,255200.0,15.3412,15.3578,15.3329,15.3578,255200.0
2010-04-01 11:30:00,18.57,18.58,18.56,18.58,89600.0,15.3578,15.366,15.3495,15.366,89600.0
2010-04-01 11:40:00,18.58,18.59,18.57,18.57,76400.0,15.366,15.3743,15.3578,15.3578,76400.0
2010-04-01 11:50:00,18.57,18.59,18.57,18.57,72800.0,15.3578,15.3743,15.3578,15.3578,72800.0
2010-04-01 12:00:00,18.57,18.58,18.57,18.57,61200.0,15.3578,15.366,15.3578,15.3578,61200.0
2010-04-01 12:10:00,18.57,18.58,18.56,18.57,191200.0,15.3578,15.366,15.3495,15.3578,191200.0
2010-04-01 12:20:00,18.56,18.57,18.56,18.56,102400.0,15.3495,15.3578,15.3495,15.3495,102400.0
2010-04-01 12:30:00,18.56,18.58,18.56,18.57,112800.0,15.3495,15.366,15.3495,15.3578,112800.0
2010-04-01 12:40:00,18.57,18.58,18.56,18.58,210400.0,15.3578,15.366,15.3495,15.366,210400.0
2010-04-01 12:50:00,18.58,18.59,18.56,18.57,510400.0,15.366,15.3743,15.3495,15.3578,510400.0
2010-04-01 13:00:00,18.57,18.58,18.56,18.57,480000.0,15.3578,15.366,15.3495,15.3578,480000.0
2010-04-01 13:10:00,18.57,18.57,18.56,18.57,180400.0,15.3578,15.3578,15.3495,15.3578,180400.0
2010-04-01 13:20:00,18.57,18.57,18.55,18.55,64000.0,15.3578,15.3578,15.3412,15.3412,64000.0
2010-04-01 13:30:00,18.55,18.55,18.53,18.54,124000.0,15.3412,15.3412,15.3247,15.3329,124000.0
2010-04-01 13:40:00,18.54,18.54,18.49,18.5,348400.0,15.3329,15.3329,15.2916,15.2999,348400.0
2010-04-01 13:50:00,18.5,18.5,18.47,18.48,202400.0,15.2999,15.2999,15.2751,15.2833,202400.0
2010-04-01 14:00:00,18.48,18.5,18.48,18.49,127600.0,15.2833,15.2999,15.2833,15.2916,127600.0
2010-04-01 14:10:00,18.49,18.5,18.48,18.49,176800.0,15.2916,15.2999,15.2833,15.2916,176800.0
2010-04-01 14:20:00,18.49,18.5,18.47,18.48,146000.0,15.2916,15.2999,15.2751,15.2833,146000.0
2010-04-01 14:30:00,18.48,18.49,18.44,18.44,233600.0,15.2833,15.2916,15.2502,15.2502,233600.0
2010-04-01 14:40:00,18.44,18.46,18.44,18.46,319600.0,15.2502,15.2668,15.2502,15.2668,319600.0
2010-04-01 14:50:00,18.45,18.48,18.44,18.45,170400.0,15.2585,15.2833,15.2502,15.2585,170400.0
2010-04-01 15:00:00,18.46,18.46,18.45,18.46,211200.0,15.2668,15.2668,15.2585,15.2668,211200.0
2010-04-01 15:10:00,18.45,18.49,18.45,18.47,202400.0,15.2585,15.2916,15.2585,15.2751,202400.0
2010-04-01 15:20:00,18.47,18.5,18.47,18.49,180800.0,15.2751,15.2999,15.2751,15.2916,180800.0
2010-04-01 15:30:00,18.49,18.52,18.49,18.5,276000.0,15.2916,15.3164,15.2916,15.2999,276000.0
2010-04-01 15:40:00,18.5,18.52,18.49,18.49,272800.0,15.2999,15.3164,15.2916,15.2916,272800.0
2010-04-01 15:50:00,18.49,18.51,18.48,18.51,643600.0,15.2916,15.3081,15.2833,15.3081,643600.0
2010-04-05 09:30:00,18.53,18.59,18.41,18.52,510800.0,15.3247,15.3743,15.2254,15.3164,510800.0
2010-04-05 09:40:00,18.54,18.69,18.54,18.67,326800.0,15.3329,15.457,15.3329,15.4405,326800.0
2010-04-05 09:50:00,18.67,18.71,18.65,18.66,109200.0,15.4405,15.4735,15.4239,15.4322,109200.0
2010-04-05 10:00:00,18.66,18.69,18.65,18.65,92000.0,15.4322,15.457,15.4239,15.4239,92000.0
2010-04-05 10:10:00,18.65,18.7,18.65,18.66,97600.0,15.4239,15.4653,15.4239,15.4322,97600.0
2010-04-05 10:20:00,18.66,18.67,18.63,18.63,168400.0,15.4322,15.4405,15.4074,15.4074,168400.0
2010-04-05 10:30:00,18.63,18.67,18.61,18.66,125200.0,15.4074,15.4405,15.3908,15.4322,125200.0
2010-04-05 10:40:00,18.66,18.66,18.63,18.63,147600.0,15.4322,15.4322,15.4074,15.4074,147600.0
2010-04-05 10:50:00,18.63,18.65,18.61,18.63,169600.0,15.4074,15.4239,15.3908,15.4074,169600.0
2010-04-05 11:00:00,18.62,18.69,18.62,18.67,176000.0,15.3991,15.457,15.3991,15.4405,176000.0
2010-04-05 11:10:00,18.67,18.68,18.66,18.66,105600.0,15.4405,15.4487,15.4322,15.4322,105600.0
2010-04-05 11:20:00,18.66,18.68,18.64,18.64,118800.0,15.4322,15.4487,15.4156,15.4156,118800.0
2010-04-05 11:30:00,18.64,18.64,18.57,18.57,142400.0,15.4156,15.4156,15.3578,15.3578,142400.0
2010-04-05 11:40:00,18.57,18.59,18.55,18.58,162400.0,15.3578,15.3743,15.3412,15.366,162400.0
2010-04-05 11:50:00,18.58,18.6,18.57,18.57,71200.0,15.366,15.3826,15.3578,15.3578,71200.0
2010-04-05 12:00:00,18.57,18.57,18.54,18.55,134800.0,15.3578,15.3578,15.3329,15.3412,134800.0
2010-04-05 12:10:00,18.55,18.55,18.52,18.53,76400.0,15.3412,15.3412,15.3164,15.3247,76400.0
2010-04-05 12:20:00,18.54,18.57,18.52,18.52,131200.0,15.3329,15.3578,15.3164,15.3164,131200.0
2010-04-05 12:30:00,18.52,18.54,18.5,18.5,78400.0,15.3164,15.3329,15.2999,15.2999,78400.0
2010-04-05 12:40:00,18.5,18.53,18.5,18.53,278400.0,15.2999,15.3247,15.2999,15.3247,278400.0
2010-04-05 12:50:00,18.53,18.53,18.5,18.5,146800.0,15.3247,15.3247,15.2999,15.2999,146800.0
2010-04-05 13:00:00,18.5,18.5,18.46,18.46,330000.0,15.2999,15.2999,15.2668,15.2668,330000.0
2010-04-05 13:10:00,18.46,18.47,18.46,18.47,141200.0,15.2668,15.2751,15.2668,15.2751,141200.0
2010-04-05 13:20:00,18.47,18.5,18.46,18.5,102400.0,15.2751,15.2999,15.2668,15.2999,102400.0
2010-04-05 13:30:00,18.5,18.53,18.5,18.51,91600.0,15.2999,15.3247,15.2999,15.3081,91600.0
2010-04-05 13:40:00,18.52,18.53,18.48,18.48,65600.0,15.3164,15.3247,15.2833,15.2833,65600.0
2010-04-05 13:50:00,18.49,18.5,18.48,18.49,87600.0,15.2916,15.2999,15.2833,15.2916,87600.0
2010-04-05 14:00:00,18.49,18.52,18.49,18.52,97200.0,15.2916,15.3164,15.2916,15.3164,97200.0
2010-04-05 14:10:00,18.52,18.53,18.5,18.51,81600.0,15.3164,15.3247,15.2999,15.3081,81600.0
2010-04-05 14:20:00,18.51,18.52,18.5,18.5,128800.0,15.3081,15.3164,15.2999,15.2999,128800.0
2010-04-05 14:30:00,18.51,18.51,18.49,18.5,103200.0,15.3081,15.3081,15.2916,15.2999,103200.0
2010-04-05 14:40:00,18.5,18.51,18.49,18.5,117600.0,15.2999,15.3081,15.2916,15.2999,117600.0
2010-04-05 14:50:00,18.5,18.5,18.47,18.48,110400.0,15.2999,15.2999,15.2751,15.2833,110400.0
2010-04-05 15:00:00,18.48,18.51,18.48,18.5,138800.0,15.2833,15.3081,15.2833,15.2999,138800.0
2010-04-05 15:10:00,18.5,18.51,18.49,18.51,294800.0,15.2999,15.3081,15.2916,15.3081,294800.0
2010-04-05 15:20:00,18.51,18.51,18.48,18.48,190400.0,15.3081,15.3081,15.2833,15.2833,190400.0
2010-04-05 15:30:00,18.48,18.5,18.48,18.49,179200.0,15.2833,15.2999,15.2833,15.2916,179200.0
2010-04-05 15:40:00,18.49,18.53,18.49,18.52,298800.0,15.2916,15.3247,15.2916,15.3164,298800.0
2010-04-05 15:50:00,18.52,18.53,18.5,18.52,508000.0,15.3164,15.3247,15.2999,15.3164,508000.0
2010-04-06 09:30:00,18.39,18.53,18.38,18.51,464800.0,15.2089,15.3247,15.2006,15.3081,464800.0
2010-04-06 09:40:00,18.51,18.53,18.48,18.51,185200.0,15.3081,15.3247,15.2833,15.3081,185200.0
2010-04-06 09:50:00,18.5,18.5,18.46,18.48,158000.0,15.2999,15.2999,15.2668,15.2833,158000.0
2010-04-06 10:00:00,18.47,18.5,18.46,18.48,152800.0,15.2751,15.2999,15.2668,15.2833,152800.0
2010-04-06 10:10:00,18.48,18.5,18.48,18.48,120800.0,15.2833,15.2999,15.2833,15.2833,120800.0
2010-04-06 10:20:00,18.48,18.49,18.45,18.47,158400.0,15.2833,15.2916,15.2585,15.2751,158400.0
2010-04-06 10:30:00,18.47,18.48,18.43,18.43,160000.0,15.2751,15.2833,15.242,15.242,160000.0
2010-04-06 10:40:00,18.43,18.45,18.42,18.42,132000.0,15.242,15.2585,15.2337,15.2337,132000.0
2010-04-06 10:50:00,18.43,18.44,18.42,18.43,164400.0,15.242,15.2502,15.2337,15.242,164400.0
2010-04-06 11:00:00,18.43,18.49,18.43,18.49,216000.0,15.242,15.2916,15.242,15.2916,216000.0
2010-04-06 11:10:00,18.49,18.5,18.48,18.5,103600.0,15.2916,15.2999,15.2833,15.2999,103600.0
2010-04-06 11:20:00,18.5,18.51,18.48,18.49,570400.0,15.2999,15.3081,15.2833,15.2916,570400.0
2010-04-06 11:30:00,18.5,18.51,18.49,18.5,510400.0,15.2999,15.3081,15.2916,15.2999,510400.0
2010-04-06 11:40:00,18.5,18.53,18.5,18.52,94400.0,15.2999,15.3247,15.2999,15.3164,94400.0
2010-04-06 11:50:00,18.52,18.53,18.5,18.51,97200.0,15.3164,15.3247,15.2999,15.3081,97200.0
2010-04-06 12:00:00,18.52,18.53,18.5,18.51,101200.0,15.3164,15.3247,15.2999,15.3081,101200.0
2010-04-06 12:10:00,18.5,18.52,18.5,18.52,52800.0,15.2999,15.3164,15.2999,15.3164,52800.0
2010-04-06 12:20:00,18.52,18.53,18.51,18.52,252400.0,15.3164,15.3247,15.3081,15.3164,252400.0
2010-04-06 12:30:00,18.52,18.52,18.5,18.5,74000.0,15.3164,15.3164,15.2999,15.2999,74000.0
2010-04-06 12:40:00,18.5,18.5,18.49,18.49,50000.0,15.2999,15.2999,15.2916,15.2916,50000.0
2010-04-06 12:50:00,18.49,18.51,18.48,18.51,84800.0,15.2916,15.3081,15.2833,15.3081,84800.0
2010-04-06 13:00:00,18.51,18.54,18.51,18.54,188800.0,15.3081,15.3329,15.3081,15.3329,188800.0
2010-04-06 13:10:00,18.53,18.53,18.51,18.52,70000.0,15.3247,15.3247,15.3081,15.3164,70000.0
2010-04-06 13:20:00,18.51,18.54,18.51,18.54,118400.0,15.3081,15.3329,15.3081,15.3329,118400.0
2010-04-06 13:30:00,18.53,18.54,18.51,18.51,90800.0,15.3247,15.3329,15.3081,15.3081,90800.0
2010-04-06 13:40:00,18.51,18.53,18.5,18.5,87200.0,15.3081,15.3247,15.2999,15.2999,87200.0
2010-04-06 13:50:00,18.5,18.53,18.5,18.5,513200.0,15.2999,15.3247,15.2999,15.2999,513200.0
2010-04-06 14:00:00,18.5,18.5,18.48,18.48,466800.0,15.2999,15.2999,15.2833,15.2833,466800.0
2010-04-06 14:10:00,18.48,18.49,18.48,18.49,136400.0,15.2833,15.2916,15.2833,15.2916,136400.0
2010-04-06 14:20:00,18.49,18.52,18.49,18.51,111600.0,15.2916,15.3164,15.2916,15.3081,111600.0
2010-04-06 14:30:00,18.52,18.54,18.51,18.54,148400.0,15.3164,15.3329,15.3081,15.3329,148400.0
2010-04-06 14:40:00,18.54,18.54,18.53,18.53,137600.0,15.3329,15.3329,15.3247,15.3247,137600.0
2010-04-06 14:50:00,18.53,18.54,18.51,18.51,136000.0,15.3247,15.3329,15.3081,15.3081,136000.0
2010-04-06 15:00:00,18.51,18.53,18.5,18.51,191200.0,15.3081,15.3247,15.2999,15.3081,191200.0
2010-04-06 15:10:00,18.5,18.51,18.5,18.51,89600.0,15.2999,15.3081,15.2999,15.3081,89600.0
2010-04-06 15:20:00,18.51,18.51,18.47,18.47,250400.0,15.3081,15.3081,15.2751,15.2751,250400.0
2010-04-06 15:30:00,18.47,18.48,18.46,18.48,283600.0,15.2751,15.2833,15.2668,15.2833,283600.0
2010-04-06 15:40:00,18.48,18.48,18.47,18.48,352400.0,15.2833,15.2833,15.2751,15.2833,352400.0
2010-04-06 15:50:00,18.48,18.49,18.45,18.48,818400.0,15.2833,15.2916,15.2585,15.2833,818400.0
2010-04-07 09:30:00,18.49,18.5,18.44,18.5,203600.0,15.2916,15.2999,15.2502,15.2999,203600.0
2010-04-07 09:40:00,18.5,18.52,18.46,18.5,231600.0,15.2999,15.3164,15.2668,15.2999,231600.0
2010-04-07 09:50:00,18.5,18.51,18.48,18.5,156400.0,15.2999,15.3081,15.2833,15.2999,156400.0
2010-04-07 10:00:00,18.5,18.54,18.49,18.53,115200.0,15.2999,15.3329,15.2916,15.3247,115200.0
2010-04-07 10:10:00,18.54,18.55,18.52,18.53,165600.0,15.3329,15.3412,15.3164,15.3247,165600.0
2010-04-07 10:20:00,18.53,18.54,18.52,18.52,163600.0,15.3247,15.3329,15.3164,15.3164,163600.0
2010-04-07 10:30:00,18.51,18.52,18.49,18.49,79600.0,15.3081,15.3164,15.2916,15.2916,79600.0
2010-04-07 10:40:00,18.49,18.49,18.4,18.41,223200.0,15.2916,15.2916,15.2172,15.2254,223200.0
2010-04-07 10:50:00,18.42,18.43,18.41,18.43,145200.0,15.2337,15.242,15.2254,15.242,145200.0
2010-04-07 11:00:00,18.43,18.45,18.42,18.45,197600.0,15.242,15.2585,15.2337,15.2585,197600.0
2010-04-07 11:10:00,18.45,18.47,18.44,18.46,226800.0,15.2585,15.2751,15.2502,15.2668,226800.0
2010-04-07 11:20:00,18.45,18.47,18.44,18.46,203200.0,15.2585,15.2751,15.2502,15.2668,203200.0
2010-04-07 11:30:00,18.46,18.46,18.45,18.45,149200.0,15.2668,15.2668,15.2585,15.2585,149200.0
2010-04-07 11:40:00,18.45,18.47,18.44,18.47,126800.0,15.2585,15.2751,15.2502,15.2751,126800.0
2010-04-07 11:50:00,18.47,18.47,18.45,18.46,69200.0,15.2751,15.2751,15.2585,15.2668,69200.0
2010-04-07 12:00:00,18.46,18.47,18.46,18.46,122000.0,15.2668,15.2751,15.2668,15.2668,122000.0
2010-04-07 12:10:00,18.46,18.47,18.43,18.43,132800.0,15.2668,15.2751,15.242,15.242,132800.0
2010-04-07 12:20:00,18.43,18.46,18.43,18.45,97200.0,15.242,15.2668,15.242,15.2585,97200.0
2010-04-07 12:30:00,18.45,18.47,18.45,18.45,115200.0,15.2585,15.2751,15.2585,15.2585,115200.0
2010-04-07 12:40:00,18.46,18.46,18.45,18.46,296400.0,15.2668,15.2668,15.2585,15.2668,296400.0
2010-04-07 12:50:00,18.46,18.47,18.46,18.47,126800.0,15.2668,15.2751,15.2668,15.2751,126800.0
2010-04-07 13:00:00,18.47,18.47,18.46,18.46,228800.0,15.2751,15.2751,15.2668,15.2668,228800.0
2010-04-07 13:10:00,18.46,18.49,18.46,18.47,210000.0,15.2668,15.2916,15.2668,15.2751,210000.0
2010-04-07 13:20:00,18.48,18.5,18.47,18.49,111200.0,15.2833,15.2999,15.2751,15.2916,111200.0
2010-04-07 13:30:00,18.5,18.5,18.47,18.47,66000.0,15.2999,15.2999,15.2751,15.2751,66000.0
2010-04-07 13:40:00,18.47,18.49,18.45,18.47,130400.0,15.2751,15.2916,15.2585,15.2751,130400.0
2010-04-07 13:50:00,18.47,18.48,18.46,18.48,120000.0,15.2751,15.2833,15.2668,15.2833,120000.0
2010-04-07 14:00:00,18.48,18.49,18.45,18.47,139600.0,15.2833,15.2916,15.2585,15.2751,139600.0
2010-04-07 14:10:00,18.47,18.47,18.43,18.43,105200.0,15.2751,15.2751,15.242,15.242,105200.0
2010-04-07 14:20:00,18.43,18.44,18.4,18.42,122800.0,15.242,15.2502,15.2172,15.2337,122800.0
2010-04-07 14:30:00,18.42,18.42,18.39,18.42,215200.0,15.2337,15.2337,15.2089,15.2337,215200.0
2010-04-07 14:40:00,18.42,18.45,18.39,18.43,246000.0,15.2337,15.2585,15.2089,15.242,246000.0
2010-04-07 14:50:00,18.43,18.44,18.42,18.43,207600.0,15.242,15.2502,15.2337,15.242,207600.0
2010-04-07 15:00:00,18.43,18.43,18.34,18.35,739600.0,15.242,15.242,15.1675,15.1758,739600.0
2010-04-07 15:10:00,18.35,18.38,18.33,18.37,378800.0,15.1758,15.2006,15.1593,15.1924,378800.0
2010-04-07 15:20:00,18.37,18.39,18.35,18.39,252800.0,15.1924,15.2089,15.1758,15.2089,252800.0
2010-04-07 15:30:00,18.38,18.41,18.37,18.4,506800.0,15.2006,15.2254,15.1924,15.2172,506800.0
2010-04-07 15:40:00,18.4,18.41,18.38,18.39,497600.0,15.2172,15.2254,15.2006,15.2089,497600.0
2010-04-07 15:50:00,18.39,18.41,18.38,18.41,820800.0,15.2089,15.2254,15.2006,15.2254,820800.0
2010-04-08 09:30:00,18.36,18.38,18.27,18.31,379600.0,15.1841,15.2006,15.1096,15.1427,379600.0
2010-04-08 09:40:00,18.31,18.34,18.27,18.33,394000.0,15.1427,15.1675,15.1096,15.1593,394000.0
2010-04-08 09:50:00,18.33,18.39,18.32,18.38,261600.0,15.1593,15.2089,15.151,15.2006,261600.0
2010-04-08 10:00:00,18.38,18.39,18.35,18.36,172800.0,15.2006,15.2089,15.1758,15.1841,172800.0
2010-04-08 10:10:00,18.36,18.39,18.35,18.38,147600.0,15.1841,15.2089,15.1758,15.2006,147600.0
2010-04-08 10:20:00,18.38,18.42,18.37,18.41,242000.0,15.2006,15.2337,15.1924,15.2254,242000.0
2010-04-08 10:30:00,18.41,18.46,18.41,18.44,334000.0,15.2254,15.2668,15.2254,15.2502,334000.0
2010-04-08 10:40:00,18.44,18.47,18.43,18.45,242400.0,15.2502,15.2751,15.242,15.2585,242400.0
2010-04-08 10:50:00,18.45,18.45,18.43,18.44,148000.0,15.2585,15.2585,15.242,15.2502,148000.0
2010-04-08 11:00:00,18.44,18.47,18.43,18.46,228000.0,15.2502,15.2751,15.242,15.2668,228000.0
2010-04-08 11:10:00,18.46,18.46,18.44,18.45,134800.0,15.2668,15.2668,15.2502,15.2585,134800.0
2010-04-08 11:20:00,18.45,18.48,18.44,18.44,146000.0,15.2585,15.2833,15.2502,15.2502,146000.0
2010-04-08 11:30:00,18.44,18.46,18.43,18.45,114000.0,15.2502,15.2668,15.242,15.2585,114000.0
2010-04-08 11:40:00,18.45,18.47,18.45,18.47,292800.0,15.2585,15.2751,15.2585,15.2751,292800.0
2010-04-08 11:50:00,18.47,18.47,18.45,18.46,172800.0,15.2751,15.2751,15.2585,15.2668,172800.0
2010-04-08 12:00:00,18.46,18.47,18.45,18.46,273200.0,15.2668,15.2751,15.2585,15.2668,273200.0
2010-04-08 12:10:00,18.46,18.5,18.46,18.5,313600.0,15.2668,15.2999,15.2668,15.2999,313600.0
2010-04-08 12:20:00,18.5,18.52,18.5,18.5,189200.0,15.2999,15.3164,15.2999,15.2999,189200.0
2010-04-08 12:30:00,18.5,18.5,18.47,18.49,139200.0,15.2999,15.2999,15.2751,15.2916,139200.0
2010-04-08 12:40:00,18.49,18.5,18.49,18.49,120400.0,15.2916,15.2999,15.2916,15.2916,120400.0
2010-04-08 12:50:00,18.5,18.5,18.49,18.5,131600.0,15.2999,15.2999,15.2916,15.2999,131600.0
2010-04-08 13:00:00,18.5,18.5,18.49,18.5,295600.0,15.2999,15.2999,15.2916,15.2999,295600.0
2010-04-08 13:10:00,18.49,18.5,18.48,18.49,163600.0,15.2916,15.2999,15.2833,15.2916,163600.0
2010-04-08 13:20:00,18.49,18.5,18.49,18.49,119600.0,15.2916,15.2999,15.2916,15.2916,119600.0
2010-04-08 13:30:00,18.49,18.52,18.49,18.52,136800.0,15.2916,15.3164,15.2916,15.3164,136800.0
2010-04-08 13:40:00,18.52,18.52,18.5,18.5,130000.0,15.3164,15.3164,15.2999,15.2999,130000.0
2010-04-08 13:50:00,18.5,18.51,18.48,18.49,152400.0,15.2999,15.3081,15.2833,15.2916,152400.0
2010-04-08 14:00:00,18.49,18.53,18.49,18.51,116800.0,15.2916,15.3247,15.2916,15.3081,116800.0
2010-04-08 14:10:00,18.51,18.53,18.5,18.51,75200.0,15.3081,15.3247,15.2999,15.3081,75200.0
2010-04-08 14:20:00,18.52,18.53,18.51,18.53,113600.0,15.3164,15.3247,15.3081,15.3247,113600.0
2010-04-08 14:30:00,18.53,18.54,18.51,18.52,203600.0,15.3247,15.3329,15.3081,15.3164,203600.0
2010-04-08 14:40:00,18.52,18.56,18.51,18.56,208000.0,15.3164,15.3495,15.3081,15.3495,208000.0
2010-04-08 14:50:00,18.56,18.57,18.54,18.56,213200.0,15.3495,15.3578,15.3329,15.3495,213200.0
2010-04-08 15:00:00,18.56,18.57,18.55,18.55,376400.0,15.3495,15.3578,15.3412,15.3412,376400.0
2010-04-08 15:10:00,18.55,18.55,18.5,18.55,568400.0,15.3412,15.3412,15.2999,15.3412,568400.0
2010-04-08 15:20:00,18.54,18.56,18.52,18.52,343200.0,15.3329,15.3495,15.3164,15.3164,343200.0
2010-04-08 15:30:00,18.53,18.53,18.5,18.5,428000.0,15.3247,15.3247,15.2999,15.2999,428000.0
2010-04-08 15:40:00,18.5,18.5,18.48,18.49,349600.0,15.2999,15.2999,15.2833,15.2916,349600.0
2010-04-08 15:50:00,18.48,18.5,18.47,18.5,749200.0,15.2833,15.2999,15.2751,15.2999,749200.0
2010-04-09 09:30:00,18.55,18.55,18.41,18.49,268400.0,15.3412,15.3412,15.2254,15.2916,268400.0
2010-04-09 09:40:00,18.48,18.52,18.48,18.49,248800.0,15.2833,15.3164,15.2833,15.2916,248800.0
2010-04-09 09:50:00,18.48,18.56,18.48,18.56,204000.0,15.2833,15.3495,15.2833,15.3495,204000.0
2010-04-09 10:00:00,18.55,18.58,18.51,18.53,126800.0,15.3412,15.366,15.3081,15.3247,126800.0
2010-04-09 10:10:00,18.53,18.58,18.51,18.57,209200.0,15.3247,15.366,15.3081,15.3578,209200.0
2010-04-09 10:20:00,18.56,18.61,18.53,18.59,549200.0,15.3495,15.3908,15.3247,15.3743,549200.0
2010-04-09 10:30:00,18.59,18.63,18.57,18.62,199200.0,15.3743,15.4074,15.3578,15.3991,199200.0
2010-04-09 10:40:00,18.62,18.7,18.62,18.7,357200.0,15.3991,15.4653,15.3991,15.4653,357200.0
2010-04-09 10:50:00,18.7,18.72,18.68,18.68,435600.0,15.4653,15.4818,15.4487,15.4487,435600.0
2010-04-09 11:00:00,18.68,18.71,18.66,18.71,198800.0,15.4487,15.4735,15.4322,15.4735,198800.0
2010-04-09 11:10:00,18.71,18.72,18.69,18.7,248800.0,15.4735,15.4818,15.457,15.4653,248800.0
2010-04-09 11:20:00,18.7,18.73,18.69,18.73,315200.0,15.4653,15.4901,15.457,15.4901,315200.0
2010-04-09 11:30:00,18.73,18.73,18.67,18.68,282800.0,15.4901,15.4901,15.4405,15.4487,282800.0
2010-04-09 11:40:00,18.68,18.68,18.65,18.65,203600.0,15.4487,15.4487,15.4239,15.4239,203600.0
2010-04-09 11:50:00,18.66,18.68,18.65,18.68,98800.0,15.4322,15.4487,15.4239,15.4487,98800.0
2010-04-09 12:00:00,18.67,18.68,18.66,18.68,86400.0,15.4405,15.4487,15.4322,15.4487,86400.0
2010-04-09 12:10:00,18.68,18.7,18.67,18.68,78400.0,15.4487,15.4653,15.4405,15.4487,78400.0
2010-04-09 12:20:00,18.68,18.71,18.68,18.7,271600.0,15.4487,15.4735,15.4487,15.4653,271600.0
2010-04-09 12:30:00,18.7,18.71,18.69,18.7,122000.0,15.4653,15.4735,15.457,15.4653,122000.0
2010-04-09 12:40:00,18.7,18.71,18.68,18.71,105200.0,15.4653,15.4735,15.4487,15.4735,105200.0
2010-04-09 12:50:00,18.71,18.71,18.69,18.71,106400.0,15.4735,15.4735,15.457,15.4735,106400.0
2010-04-09 13:00:00,18.71,18.71,18.68,18.7,223200.0,15.4735,15.4735,15.4487,15.4653,223200.0
2010-04-09 13:10:00,18.7,18.71,18.68,18.7,112400.0,15.4653,15.4735,15.4487,15.4653,112400.0
2010-04-09 13:20:00,18.7,18.72,18.7,18.71,142400.0,15.4653,15.4818,15.4653,15.4735,142400.0
2010-04-09 13:30:00,18.71,18.72,18.7,18.71,173200.0,15.4735,15.4818,15.4653,15.4735,173200.0
2010-04-09 13:40:00,18.71,18.71,18.7,18.71,131200.0,15.4735,15.4735,15.4653,15.4735,131200.0
2010-04-09 13:50:00,18.71,18.72,18.7,18.72,290400.0,15.4735,15.4818,15.4653,15.4818,290400.0
2010-04-09 14:00:00,18.72,18.72,18.7,18.72,159200.0,15.4818,15.4818,15.4653,15.4818,159200.0
2010-04-09 14:10:00,18.71,18.76,18.71,18.76,704000.0,15.4735,15.5149,15.4735,15.5149,704000.0
2010-04-09 14:20:00,18.76,18.79,18.75,18.78,316400.0,15.5149,15.5397,15.5066,15.5314,316400.0
2010-04-09 14:30:00,18.78,18.8,18.77,18.78,328800.0,15.5314,15.548,15.5232,15.5314,328800.0
2010-04-09 14:40:00,18.78,18.81,18.77,18.81,312400.0,15.5314,15.5562,15.5232,15.5562,312400.0
2010-04-09 14:50:00,18.8,18.81,18.75,18.76,230400.0,15.548,15.5562,15.5066,15.5149,230400.0
2010-04-09 15:00:00,18.75,18.77,18.75,18.76,200000.0,15.5066,15.5232,15.5066,15.5149,200000.0
2010-04-09 15:10:00,18.77,18.77,18.75,18.77,262800.0,15.5232,15.5232,15.5066,15.5232,262800.0
2010-04-09 15:20:00,18.77,18.78,18.75,18.78,220400.0,15.5232,15.5314,15.5066,15.5314,220400.0
2010-04-09 15:30:00,18.78,18.78,18.76,18.76,494800.0,15.5314,15.5314,15.5149,15.5149,494800.0
2010-04-09 15:40:00,18.76,18.79,18.75,18.79,745200.0,15.5149,15.5397,15.5066,15.5397,745200.0
2010-04-09 15:50:00,18.79,18.82,18.78,18.8,1513200.0,15.5397,15.5645,15.5314,15.548,1513200.0
2010-04-12 09:30:00,18.82,18.99,18.8,18.84,636000.0,15.5645,15.7051,15.548,15.5811,636000.0
2010-04-12 09:40:00,18.84,18.9,18.83,18.87,442800.0,15.5811,15.6307,15.5728,15.6059,442800.0
2010-04-12 09:50:00,18.88,18.88,18.8,18.82,192000.0,15.6141,15.6141,15.548,15.5645,192000.0
2010-04-12 10:00:00,18.82,18.9,18.81,18.9,224400.0,15.5645,15.6307,15.5562,15.6307,224400.0
2010-04-12 10:10:00,18.9,18.93,18.89,18.9,289200.0,15.6307,15.6555,15.6224,15.6307,289200.0
2010-04-12 10:20:00,18.9,18.95,18.9,18.95,175200.0,15.6307,15.672,15.6307,15.672,175200.0
2010-04-12 10:30:00,18.95,18.95,18.89,18.9,148000.0,15.672,15.672,15.6224,15.6307,148000.0
2010-04-12 10:40:00,18.9,18.94,18.9,18.93,133200.0,15.6307,15.6638,15.6307,15.6555,133200.0
2010-04-12 10:50:00,18.93,18.93,18.91,18.91,127200.0,15.6555,15.6555,15.6389,15.6389,127200.0
2010-04-12 11:00:00,18.91,18.92,18.9,18.91,108000.0,15.6389,15.6472,15.6307,15.6389,108000.0
2010-04-12 11:10:00,18.91,18.91,18.88,18.89,160400.0,15.6389,15.6389,15.6141,15.6224,160400.0
2010-04-12 11:20:00,18.89,18.89,18.85,18.86,96800.0,15.6224,15.6224,15.5893,15.5976,96800.0
2010-04-12 11:30:00,18.86,18.88,18.85,18.88,112000.0,15.5976,15.6141,15.5893,15.6141,112000.0
2010-04-12 11:40:00,18.88,18.89,18.88,18.89,131600.0,15.6141,15.6224,15.6141,15.6224,131600.0
2010-04-12 11:50:00,18.89,18.9,18.88,18.9,91600.0,15.6224,15.6307,15.6141,15.6307,91600.0
2010-04-12 12:00:00,18.9,18.91,18.88,18.89,148800.0,15.6307,15.6389,15.6141,15.6224,148800.0
2010-04-12 12:10:00,18.89,18.91,18.89,18.9,143200.0,15.6224,15.6389,15.6224,15.6307,143200.0
2010-04-12 12:20:00,18.91,18.91,18.88,18.91,131600.0,15.6389,15.6389,15.6141,15.6389,131600.0
2010-04-12 12:30:00,18.91,18.91,18.9,18.9,37600.0,15.6389,15.6389,15.6307,15.6307,37600.0
2010-04-12 12:40:00,18.9,18.9,18.89,18.9,97600.0,15.6307,15.6307,15.6224,15.6307,97600.0
2010-04-12 12:50:00,18.9,18.91,18.89,18.91,81600.0,15.6307,15.6389,15.6224,15.6389,81600.0
2010-04-12 13:00:00,18.91,18.93,18.91,18.91,117600.0,15.6389,15.6555,15.6389,15.6389,117600.0
2010-04-12 13:10:00,18.92,18.93,18.91,18.93,116400.0,15.6472,15.6555,15.6389,15.6555,116400.0
2010-04-12 13:20:00,18.93,18.93,18.87,18.88,554000.0,15.6555,15.6555,15.6059,15.6141,554000.0
2010-04-12 13:30:00,18.88,18.9,18.88,18.89,264400.0,15.6141,15.6307,15.6141,15.6224,264400.0
2010-04-12 13:40:00,18.89,18.9,18.88,18.89,165200.0,15.6224,15.6307,15.6141,15.6224,165200.0
2010-04-12 13:50:00,18.89,18.89,18.85,18.86,152800.0,15.6224,15.6224,15.5893,15.5976,152800.0
2010-04-12 14:00:00,18.86,18.86,18.84,18.86,179200.0,15.5976,15.5976,15.5811,15.5976,179200.0
2010-04-12 14:10:00,18.86,18.88,18.86,18.87,174800.0,15.5976,15.6141,15.5976,15.6059,174800.0
2010-04-12 14:20:00,18.86,18.89,18.86,18.89,95200.0,15.5976,15.6224,15.5976,15.6224,95200.0
2010-04-12 14:30:00,18.88,18.89,18.88,18.89,143200.0,15.6141,15.6224,15.6141,15.6224,143200.0
2010-04-12 14:40:00,18.89,18.9,18.87,18.89,169600.0,15.6224,15.6307,15.6059,15.6224,169600.0
2010-04-12 14:50:00,18.9,18.92,18.89,18.91,116000.0,15.6307,15.6472,15.6224,15.6389,116000.0
2010-04-12 15:00:00,18.91,18.92,18.89,18.9,232800.0,15.6389,15.6472,15.6224,15.6307,232800.0
2010-04-12 15:10:00,18.9,18.91,18.88,18.89,150400.0,15.6307,15.6389,15.6141,15.6224,150400.0
2010-04-12 15:20:00,18.89,18.89,18.87,18.89,296800.0,15.6224,15.6224,15.6059,15.6224,296800.0
2010-04-12 15:30:00,18.89,18.9,18.87,18.89,315600.0,15.6224,15.6307,15.6059,15.6224,315600.0
2010-04-12 15:40:00,18.89,18.89,18.86,18.88,462800.0,15.6224,15.6224,15.5976,15.6141,462800.0
2010-04-12 15:50:00,18.89,18.89,18.87,18.89,746000.0,15.6224,15.6224,15.6059,15.6224,746000.0
2010-04-13 09:30:00,18.86,18.86,18.78,18.84,431600.0,15.5976,15.5976,15.5314,15.5811,431600.0
2010-04-13 09:40:00,18.84,18.9,18.83,18.9,235600.0,15.5811,15.6307,15.5728,15.6307,235600.0
2010-04-13 09:50:00,18.89,18.98,18.87,18.87,469600.0,15.6224,15.6968,15.6059,15.6059,469600.0
2010-04-13 10:00:00,18.87,18.89,18.82,18.82,202800.0,15.6059,15.6224,15.5645,15.5645,202800.0
2010-04-13 10:10:00,18.82,18.84,18.8,18.81,146800.0,15.5645,15.5811,15.548,15.5562,146800.0
2010-04-13 10:20:00,18.8,18.81,18.73,18.73,259200.0,15.548,15.5562,15.4901,15.4901,259200.0
2010-04-13 10:30:00,18.73,18.73,18.69,18.71,200000.0,15.4901,15.4901,15.457,15.4735,200000.0
2010-04-13 10:40:00,18.72,18.76,18.72,18.76,178000.0,15.4818,15.5149,15.4818,15.5149,178000.0
2010-04-13 10:50:00,18.75,18.76,18.74,18.75,87200.0,15.5066,15.5149,15.4983,15.5066,87200.0
2010-04-13 11:00:00,18.75,18.79,18.75,18.76,203600.0,15.5066,15.5397,15.5066,15.5149,203600.0
2010-04-13 11:10:00,18.76,18.77,18.75,18.75,123200.0,15.5149,15.5232,15.5066,15.5066,123200.0
2010-04-13 11:20:00,18.76,18.77,18.75,18.76,88400.0,15.5149,15.5232,15.5066,15.5149,88400.0
2010-04-13 11:30:00,18.76,18.78,18.75,18.76,80800.0,15.5149,15.5314,15.5066,15.5149,80800.0
2010-04-13 11:40:00,18.77,18.78,18.76,18.78,57600.0,15.5232,15.5314,15.5149,15.5314,57600.0
2010-04-13 11:50:00,18.78,18.78,18.75,18.77,75600.0,15.5314,15.5314,15.5066,15.5232,75600.0
2010-04-13 12:00:00,18.77,18.77,18.75,18.76,126400.0,15.5232,15.5232,15.5066,15.5149,126400.0
2010-04-13 12:10:00,18.76,18.79,18.75,18.79,71600.0,15.5149,15.5397,15.5066,15.5397,71600.0
2010-04-13 12:20:00,18.79,18.81,18.78,18.8,67600.0,15.5397,15.5562,15.5314,15.548,67600.0
2010-04-13 12:30:00,18.8,18.8,18.78,18.79,157600.0,15.548,15.548,15.5314,15.5397,157600.0
2010-04-13 12:40:00,18.8,18.81,18.79,18.8,87600.0,15.548,15.5562,15.5397,15.548,87600.0
2010-04-13 12:50:00,18.8,18.86,18.8,18.85,302000.0,15.548,15.5976,15.548,15.5893,302000.0
2010-04-13 13:00:00,18.85,18.85,18.8,18.81,81200.0,15.5893,15.5893,15.548,15.5562,81200.0
2010-04-13 13:10:00,18.81,18.81,18.78,18.79,100400.0,15.5562,15.5562,15.5314,15.5397,100400.0
2010-04-13 13:20:00,18.79,18.8,18.79,18.8,66400.0,15.5397,15.548,15.5397,15.548,66400.0
2010-04-13 13:30:00,18.8,18.83,18.8,18.83,87600.0,15.548,15.5728,15.548,15.5728,87600.0
2010-04-13 13:40:00,18.83,18.84,18.82,18.83,117600.0,15.5728,15.5811,15.5645,15.5728,117600.0
2010-04-13 13:50:00,18.83,18.87,18.83,18.86,182800.0,15.5728,15.6059,15.5728,15.5976,182800.0
2010-04-13 14:00:00,18.86,18.86,18.82,18.82,95600.0,15.5976,15.5976,15.5645,15.5645,95600.0
2010-04-13 14:10:00,18.82,18.83,18.81,18.82,89600.0,15.5645,15.5728,15.5562,15.5645,89600.0
2010-04-13 14:20:00,18.82,18.83,18.81,18.82,55200.0,15.5645,15.5728,15.5562,15.5645,55200.0
2010-04-13 14:30:00,18.82,18.82,18.8,18.81,95600.0,15.5645,15.5645,15.548,15.5562,95600.0
2010-04-13 14:40:00,18.81,18.82,18.8,18.81,76000.0,15.5562,15.5645,15.548,15.5562,76000.0
2010-04-13 14:50:00,18.81,18.84,18.8,18.82,86000.0,15.5562,15.5811,15.548,15.5645,86000.0
2010-04-13 15:00:00,18.82,18.84,18.81,18.83,89600.0,15.5645,15.5811,15.5562,15.5728,89600.0
2010-04-13 15:10:00,18.83,18.88,18.8,18.88,255600.0,15.5728,15.6141,15.548,15.6141,255600.0
2010-04-13 15:20:00,18.87,18.89,18.85,18.87,268400.0,15.6059,15.6224,15.5893,15.6059,268400.0
2010-04-13 15:30:00,18.87,18.89,18.87,18.89,208400.0,15.6059,15.6224,15.6059,15.6224,208400.0
2010-04-13 15:40:00,18.89,18.89,18.86,18.87,296400.0,15.6224,15.6224,15.5976,15.6059,296400.0
2010-04-13 15:50:00,18.87,18.88,18.87,18.87,560800.0,15.6059,15.6141,15.6059,15.6059,560800.0
2010-04-14 09:30:00,18.9,18.97,18.85,18.9,282000.0,15.6307,15.6886,15.5893,15.6307,282000.0
2010-04-14 09:40:00,18.9,18.93,18.9,18.91,153200.0,15.6307,15.6555,15.6307,15.6389,153200.0
2010-04-14 09:50:00,18.91,18.92,18.86,18.86,175600.0,15.6389,15.6472,15.5976,15.5976,175600.0
2010-04-14 10:00:00,18.86,18.87,18.81,18.82,122400.0,15.5976,15.6059,15.5562,15.5645,122400.0
2010-04-14 10:10:00,18.82,18.83,18.77,18.83,240800.0,15.5645,15.5728,15.5232,15.5728,240800.0
2010-04-14 10:20:00,18.83,18.83,18.8,18.8,84000.0,15.5728,15.5728,15.548,15.548,84000.0
2010-04-14 10:30:00,18.81,18.83,18.78,18.79,116000.0,15.5562,15.5728,15.5314,15.5397,116000.0
2010-04-14 10:40:00,18.79,18.8,18.75,18.76,91200.0,15.5397,15.548,15.5066,15.5149,91200.0
2010-04-14 10:50:00,18.77,18.82,18.77,18.81,97600.0,15.5232,15.5645,15.5232,15.5562,97600.0
2010-04-14 11:00:00,18.81,18.83,18.77,18.77,139600.0,15.5562,15.5728,15.5232,15.5232,139600.0
2010-04-14 11:10:00,18.77,18.77,18.75,18.76,138000.0,15.5232,15.5232,15.5066,15.5149,138000.0
2010-04-14 11:20:00,18.76,18.81,18.76,18.81,84400.0,15.5149,15.5562,15.5149,15.5562,84400.0
2010-04-14 11:30:00,18.81,18.82,18.78,18.79,187200.0,15.5562,15.5645,15.5314,15.5397,187200.0
2010-04-14 11:40:00,18.79,18.79,18.77,18.77,89600.0,15.5397,15.5397,15.5232,15.5232,89600.0
2010-04-14 11:50:00,18.77,18.8,18.76,18.8,76000.0,15.5232,15.548,15.5149,15.548,76000.0
2010-04-14 12:00:00,18.8,18.82,18.79,18.81,105200.0,15.548,15.5645,15.5397,15.5562,105200.0
2010-04-14 12:10:00,18.82,18.82,18.8,18.8,97600.0,15.5645,15.5645,15.548,15.548,97600.0
2010-04-14 12:20:00,18.8,18.83,18.8,18.82,72400.0,15.548,15.5728,15.548,15.5645,72400.0
2010-04-14 12:30:00,18.82,18.83,18.81,18.82,116400.0,15.5645,15.5728,15.5562,15.5645,116400.0
2010-04-14 12:40:00,18.82,18.82,18.8,18.81,80400.0,15.5645,15.5645,15.548,15.5562,80400.0
2010-04-14 12:50:00,18.81,18.82,18.8,18.82,38000.0,15.5562,15.5645,15.548,15.5645,38000.0
2010-04-14 13:00:00,18.82,18.84,18.82,18.83,63200.0,15.5645,15.5811,15.5645,15.5728,63200.0
2010-04-14 13:10:00,18.83,18.84,18.83,18.84,69600.0,15.5728,15.5811,15.5728,15.5811,69600.0
2010-04-14 13:20:00,18.84,18.87,18.84,18.87,137600.0,15.5811,15.6059,15.5811,15.6059,137600.0
2010-04-14 13:30:00,18.87,18.88,18.85,18.86,156000.0,15.6059,15.6141,15.5893,15.5976,156000.0
2010-04-14 13:40:00,18.86,18.86,18.83,18.83,188800.0,15.5976,15.5976,15.5728,15.5728,188800.0
2010-04-14 13:50:00,18.84,18.86,18.83,18.83,119600.0,15.5811,15.5976,15.5728,15.5728,119600.0
2010-04-14 14:00:00,18.83,18.86,18.83,18.86,84400.0,15.5728,15.5976,15.5728,15.5976,84400.0
2010-04-14 14:10:00,18.86,18.87,18.85,18.86,98000.0,15.5976,15.6059,15.5893,15.5976,98000.0
2010-04-14 14:20:00,18.86,18.88,18.86,18.87,117600.0,15.5976,15.6141,15.5976,15.6059,117600.0
2010-04-14 14:30:00,18.87,18.89,18.86,18.89,125200.0,15.6059,15.6224,15.5976,15.6224,125200.0
2010-04-14 14:40:00,18.89,18.91,18.89,18.89,114400.0,15.6224,15.6389,15.6224,15.6224,114400.0
2010-04-14 14:50:00,18.89,18.93,18.89,18.93,166400.0,15.6224,15.6555,15.6224,15.6555,166400.0
2010-04-14 15:00:00,18.93,18.93,18.91,18.91,196400.0,15.6555,15.6555,15.6389,15.6389,196400.0
2010-04-14 15:10:00,18.91,18.93,18.91,18.92,87200.0,15.6389,15.6555,15.6389,15.6472,87200.0
2010-04-14 15:20:00,18.92,18.93,18.92,18.93,200800.0,15.6472,15.6555,15.6472,15.6555,200800.0
2010-04-14 15:30:00,18.93,18.95,18.93,18.95,343600.0,15.6555,15.672,15.6555,15.672,343600.0
2010-04-14 15:40:00,18.95,18.95,18.93,18.93,605200.0,15.672,15.672,15.6555,15.6555,605200.0
2010-04-14 15:50:00,18.93,18.95,18.93,18.95,911600.0,15.6555,15.672,15.6555,15.672,911600.0
2010-04-15 09:30:00,18.89,18.89,18.8,18.8,243200.0,15.6224,15.6224,15.548,15.548,243200.0
2010-04-15 09:40:00,18.81,18.86,18.79,18.84,171600.0,15.5562,15.5976,15.5397,15.5811,171600.0
2010-04-15 09:50:00,18.84,18.85,18.83,18.85,153200.0,15.5811,15.5893,15.5728,15.5893,153200.0
2010-04-15 10:00:00,18.86,18.9,18.84,18.86,105600.0,15.5976,15.6307,15.5811,15.5976,105600.0
2010-04-15 10:10:00,18.87,18.87,18.83,18.84,223600.0,15.6059,15.6059,15.5728,15.5811,223600.0
2010-04-15 10:20:00,18.84,18.92,18.83,18.91,336000.0,15.5811,15.6472,15.5728,15.6389,336000.0
2010-04-15 10:30:00,18.91,18.94,18.91,18.94,162000.0,15.6389,15.6638,15.6389,15.6638,162000.0
2010-04-15 10:40:00,18.94,18.96,18.92,18.92,226400.0,15.6638,15.6803,15.6472,15.6472,226400.0
2010-04-15 10:50:00,18.93,18.93,18.91,18.93,122000.0,15.6555,15.6555,15.6389,15.6555,122000.0
2010-04-15 11:00:00,18.93,18.95,18.93,18.93,79200.0,15.6555,15.672,15.6555,15.6555,79200.0
2010-04-15 11:10:00,18.93,18.93,18.86,18.87,115200.0,15.6555,15.6555,15.5976,15.6059,115200.0
2010-04-15 11:20:00,18.87,18.87,18.82,18.82,146400.0,15.6059,15.6059,15.5645,15.5645,146400.0
2010-04-15 11:30:00,18.82,18.83,18.79,18.82,264400.0,15.5645,15.5728,15.5397,15.5645,264400.0
2010-04-15 11:40:00,18.82,18.83,18.75,18.76,342000.0,15.5645,15.5728,15.5066,15.5149,342000.0
2010-04-15 11:50:00,18.76,18.78,18.74,18.77,128400.0,15.5149,15.5314,15.4983,15.5232,128400.0
2010-04-15 12:00:00,18.76,18.79,18.75,18.78,176800.0,15.5149,15.5397,15.5066,15.5314,176800.0
2010-04-15 12:10:00,18.78,18.8,18.76,18.8,100000.0,15.5314,15.548,15.5149,15.548,100000.0
2010-04-15 12:20:00,18.8,18.8,18.77,18.79,78800.0,15.548,15.548,15.5232,15.5397,78800.0
2010-04-15 12:30:00,18.79,18.81,18.79,18.81,103600.0,15.5397,15.5562,15.5397,15.5562,103600.0
2010-04-15 12:40:00,18.8,18.81,18.8,18.8,40000.0,15.548,15.5562,15.548,15.548,40000.0
2010-04-15 12:50:00,18.8,18.81,18.79,18.81,44000.0,15.548,15.5562,15.5397,15.5562,44000.0
2010-04-15 13:00:00,18.81,18.82,18.79,18.81,73200.0,15.5562,15.5645,15.5397,15.5562,73200.0
2010-04-15 13:10:00,18.82,18.83,18.82,18.83,63600.0,15.5645,15.5728,15.5645,15.5728,63600.0
2010-04-15 13:20:00,18.83,18.84,18.83,18.84,50800.0,15.5728,15.5811,15.5728,15.5811,50800.0
2010-04-15 13:30:00,18.84,18.85,18.84,18.85,52400.0,15.5811,15.5893,15.5811,15.5893,52400.0
2010-04-15 13:40:00,18.85,18.89,18.85,18.86,176800.0,15.5893,15.6224,15.5893,15.5976,176800.0
2010-04-15 13:50:00,18.86,18.86,18.84,18.84,77200.0,15.5976,15.5976,15.5811,15.5811,77200.0
2010-04-15 14:00:00,18.84,18.88,18.84,18.87,63200.0,15.5811,15.6141,15.5811,15.6059,63200.0
2010-04-15 14:10:00,18.86,18.88,18.86,18.88,49200.0,15.5976,15.6141,15.5976,15.6141,49200.0
2010-04-15 14:20:00,18.88,18.89,18.87,18.89,52400.0,15.6141,15.6224,15.6059,15.6224,52400.0
2010-04-15 14:30:00,18.88,18.89,18.86,18.87,54400.0,15.6141,15.6224,15.5976,15.6059,54400.0
2010-04-15 14:40:00,18.87,18.9,18.87,18.89,80400.0,15.6059,15.6307,15.6059,15.6224,80400.0
2010-04-15 14:50:00,18.89,18.9,18.87,18.9,144400.0,15.6224,15.6307,15.6059,15.6307,144400.0
2010-04-15 15:00:00,18.9,18.9,18.88,18.9,127600.0,15.6307,15.6307,15.6141,15.6307,127600.0
2010-04-15 15:10:00,18.9,18.91,18.88,18.9,152800.0,15.6307,15.6389,15.6141,15.6307,152800.0
2010-04-15 15:20:00,18.89,18.9,18.88,18.88,234800.0,15.6224,15.6307,15.6141,15.6141,234800.0
2010-04-15 15:30:00,18.88,18.89,18.86,18.87,255600.0,15.6141,15.6224,15.5976,15.6059,255600.0
2010-04-15 15:40:00,18.87,18.9,18.86,18.89,430000.0,15.6059,15.6307,15.5976,15.6224,430000.0
2010-04-15 15:50:00,18.89,18.93,18.88,18.92,1076400.0,15.6224,15.6555,15.6141,15.6472,1076400.0
2010-04-16 09:30:00,18.9,18.99,18.87,18.98,1126400.0,15.6307,15.7051,15.6059,15.6968,1126400.0
2010-04-16 09:40:00,18.98,19.0,18.95,18.95,241200.0,15.6968,15.7134,15.672,15.672,241200.0
2010-04-16 09:50:00,18.95,18.98,18.93,18.95,154000.0,15.672,15.6968,15.6555,15.672,154000.0
2010-04-16 10:00:00,18.94,18.96,18.91,18.91,203600.0,15.6638,15.6803,15.6389,15.6389,203600.0
2010-04-16 10:10:00,18.91,18.96,18.91,18.94,157200.0,15.6389,15.6803,15.6389,15.6638,157200.0
2010-04-16 10:20:00,18.94,18.94,18.91,18.92,202000.0,15.6638,15.6638,15.6389,15.6472,202000.0
2010-04-16 10:30:00,18.92,18.95,18.88,18.89,413200.0,15.6472,15.672,15.6141,15.6224,413200.0
2010-04-16 10:40:00,18.89,18.92,18.83,18.84,288400.0,15.6224,15.6472,15.5728,15.5811,288400.0
2010-04-16 10:50:00,18.84,18.86,18.79,18.83,339200.0,15.5811,15.5976,15.5397,15.5728,339200.0
2010-04-16 11:00:00,18.83,18.86,18.81,18.82,120800.0,15.5728,15.5976,15.5562,15.5645,120800.0
2010-04-16 11:10:00,18.82,18.86,18.77,18.77,624000.0,15.5645,15.5976,15.5232,15.5232,624000.0
2010-04-16 11:20:00,18.78,18.85,18.77,18.83,300800.0,15.5314,15.5893,15.5232,15.5728,300800.0
2010-04-16 11:30:00,18.84,18.86,18.82,18.84,234000.0,15.5811,15.5976,15.5645,15.5811,234000.0
2010-04-16 11:40:00,18.84,18.86,18.83,18.85,153200.0,15.5811,15.5976,15.5728,15.5893,153200.0
2010-04-16 11:50:00,18.86,18.86,18.81,18.82,244400.0,15.5976,15.5976,15.5562,15.5645,244400.0
2010-04-16 12:00:00,18.82,18.83,18.79,18.82,328400.0,15.5645,15.5728,15.5397,15.5645,328400.0
2010-04-16 12:10:00,18.83,18.83,18.8,18.81,303200.0,15.5728,15.5728,15.548,15.5562,303200.0
2010-04-16 12:20:00,18.81,18.82,18.79,18.8,150400.0,15.5562,15.5645,15.5397,15.548,150400.0
2010-04-16 12:30:00,18.8,18.81,18.75,18.75,166400.0,15.548,15.5562,15.5066,15.5066,166400.0
2010-04-16 12:40:00,18.75,18.81,18.75,18.8,117200.0,15.5066,15.5562,15.5066,15.548,117200.0
2010-04-16 12:50:00,18.8,18.82,18.79,18.81,156800.0,15.548,15.5645,15.5397,15.5562,156800.0
2010-04-16 13:00:00,18.81,18.82,18.77,18.79,162800.0,15.5562,15.5645,15.5232,15.5397,162800.0
2010-04-16 13:10:00,18.79,18.8,18.76,18.77,122000.0,15.5397,15.548,15.5149,15.5232,122000.0
2010-04-16 13:20:00,18.77,18.79,18.75,18.78,127200.0,15.5232,15.5397,15.5066,15.5314,127200.0
2010-04-16 13:30:00,18.78,18.79,18.77,18.77,140800.0,15.5314,15.5397,15.5232,15.5232,140800.0
2010-04-16 13:40:00,18.78,18.8,18.75,18.75,283600.0,15.5314,15.548,15.5066,15.5066,283600.0
2010-04-16 13:50:00,18.75,18.78,18.75,18.77,291600.0,15.5066,15.5314,15.5066,15.5232,291600.0
2010-04-16 14:00:00,18.77,18.79,18.76,18.79,358400.0,15.5232,15.5397,15.5149,15.5397,358400.0
2010-04-16 14:10:00,18.79,18.81,18.78,18.79,242000.0,15.5397,15.5562,15.5314,15.5397,242000.0
2010-04-16 14:20:00,18.79,18.81,18.78,18.8,263600.0,15.5397,15.5562,15.5314,15.548,263600.0
2010-04-16 14:30:00,18.8,18.8,18.77,18.77,259200.0,15.548,15.548,15.5232,15.5232,259200.0
2010-04-16 14:40:00,18.77,18.82,18.77,18.79,282800.0,15.5232,15.5645,15.5232,15.5397,282800.0
2010-04-16 14:50:00,18.79,18.81,18.78,18.78,209600.0,15.5397,15.5562,15.5314,15.5314,209600.0
2010-04-16 15:00:00,18.78,18.8,18.77,18.8,275600.0,15.5314,15.548,15.5232,15.548,275600.0
2010-04-16 15:10:00,18.79,18.81,18.78,18.78,370400.0,15.5397,15.5562,15.5314,15.5314,370400.0
2010-04-16 15:20:00,18.78,18.8,18.77,18.8,369200.0,15.5314,15.548,15.5232,15.548,369200.0
2010-04-16 15:30:00,18.8,18.83,18.78,18.83,533600.0,15.548,15.5728,15.5314,15.5728,533600.0
2010-04-16 15:40:00,18.83,18.86,18.81,18.83,670800.0,15.5728,15.5976,15.5562,15.5728,670800.0
2010-04-16 15:50:00,18.83,18.83,18.79,18.79,1102400.0,15.5728,15.5728,15.5397,15.5397,1102400.0
2010-04-19 09:30:00,18.74,18.93,18.69,18.83,300000.0,15.4983,15.6555,15.457,15.5728,300000.0
2010-04-19 09:40:00,18.83,18.9,18.82,18.89,192400.0,15.5728,15.6307,15.5645,15.6224,192400.0
2010-04-19 09:50:00,18.89,18.95,18.89,18.9,200000.0,15.6224,15.672,15.6224,15.6307,200000.0
2010-04-19 10:00:00,18.91,18.93,18.87,18.88,136000.0,15.6389,15.6555,15.6059,15.6141,136000.0
2010-04-19 10:10:00,18.88,18.92,18.86,18.89,117600.0,15.6141,15.6472,15.5976,15.6224,117600.0
2010-04-19 10:20:00,18.89,18.89,18.82,18.84,93600.0,15.6224,15.6224,15.5645,15.5811,93600.0
2010-04-19 10:30:00,18.84,18.86,18.78,18.81,129200.0,15.5811,15.5976,15.5314,15.5562,129200.0
2010-04-19 10:40:00,18.81,18.84,18.79,18.79,123600.0,15.5562,15.5811,15.5397,15.5397,123600.0
2010-04-19 10:50:00,18.79,18.8,18.76,18.77,172000.0,15.5397,15.548,15.5149,15.5232,172000.0
2010-04-19 11:00:00,18.77,18.79,18.75,18.77,80000.0,15.5232,15.5397,15.5066,15.5232,80000.0
2010-04-19 11:10:00,18.77,18.79,18.75,18.79,64000.0,15.5232,15.5397,15.5066,15.5397,64000.0
2010-04-19 11:20:00,18.78,18.81,18.76,18.79,172800.0,15.5314,15.5562,15.5149,15.5397,172800.0
2010-04-19 11:30:00,18.79,18.82,18.78,18.78,136000.0,15.5397,15.5645,15.5314,15.5314,136000.0
2010-04-19 11:40:00,18.78,18.8,18.73,18.75,230000.0,15.5314,15.548,15.4901,15.5066,230000.0
2010-04-19 11:50:00,18.74,18.74,18.65,18.67,267200.0,15.4983,15.4983,15.4239,15.4405,267200.0
2010-04-19 12:00:00,18.67,18.68,18.61,18.62,325200.0,15.4405,15.4487,15.3908,15.3991,325200.0
2010-04-19 12:10:00,18.62,18.63,18.56,18.61,294000.0,15.3991,15.4074,15.3495,15.3908,294000.0
2010-04-19 12:20:00,18.61,18.67,18.6,18.65,173600.0,15.3908,15.4405,15.3826,15.4239,173600.0
2010-04-19 12:30:00,18.66,18.67,18.65,18.65,142000.0,15.4322,15.4405,15.4239,15.4239,142000.0
2010-04-19 12:40:00,18.65,18.71,18.64,18.7,121200.0,15.4239,15.4735,15.4156,15.4653,121200.0
2010-04-19 12:50:00,18.69,18.72,18.67,18.72,186000.0,15.457,15.4818,15.4405,15.4818,186000.0
2010-04-19 13:00:00,18.72,18.72,18.69,18.7,231200.0,15.4818,15.4818,15.457,15.4653,231200.0
2010-04-19 13:10:00,18.7,18.74,18.7,18.74,163600.0,15.4653,15.4983,15.4653,15.4983,163600.0
2010-04-19 13:20:00,18.74,18.75,18.72,18.73,192800.0,15.4983,15.5066,15.4818,15.4901,192800.0
2010-04-19 13:30:00,18.74,18.75,18.73,18.74,125200.0,15.4983,15.5066,15.4901,15.4983,125200.0
2010-04-19 13:40:00,18.73,18.75,18.72,18.74,230400.0,15.4901,15.5066,15.4818,15.4983,230400.0
2010-04-19 13:50:00,18.74,18.74,18.69,18.69,187600.0,15.4983,15.4983,15.457,15.457,187600.0
2010-04-19 14:00:00,18.69,18.74,18.67,18.72,223600.0,15.457,15.4983,15.4405,15.4818,223600.0
2010-04-19 14:10:00,18.72,18.79,18.72,18.77,187200.0,15.4818,15.5397,15.4818,15.5232,187200.0
2010-04-19 14:20:00,18.77,18.82,18.76,18.8,116800.0,15.5232,15.5645,15.5149,15.548,116800.0
2010-04-19 14:30:00,18.8,18.82,18.78,18.81,134400.0,15.548,15.5645,15.5314,15.5562,134400.0
2010-04-19 14:40:00,18.81,18.82,18.76,18.78,205600.0,15.5562,15.5645,15.5149,15.5314,205600.0
2010-04-19 14:50:00,18.78,18.82,18.76,18.81,125600.0,15.5314,15.5645,15.5149,15.5562,125600.0
2010-04-19 15:00:00,18.82,18.86,18.81,18.83,270400.0,15.5645,15.5976,15.5562,15.5728,270400.0
2010-04-19 15:10:00,18.83,18.85,18.8,18.8,236000.0,15.5728,15.5893,15.548,15.548,236000.0
2010-04-19 15:20:00,18.81,18.85,18.8,18.83,192800.0,15.5562,15.5893,15.548,15.5728,192800.0
2010-04-19 15:30:00,18.82,18.84,18.8,18.81,283600.0,15.5645,15.5811,15.548,15.5562,283600.0
2010-04-19 15:40:00,18.81,18.87,18.8,18.87,455200.0,15.5562,15.6059,15.548,15.6059,455200.0
2010-04-19 15:50:00,18.87,18.89,18.86,18.89,1027600.0,15.6059,15.6224,15.5976,15.6224,1027600.0
2010-04-20 09:30:00,19.0,19.1,18.98,19.1,867600.0,15.7134,15.7961,15.6968,15.7961,867600.0
2010-04-20 09:40:00,19.1,19.11,19.03,19.09,293600.0,15.7961,15.8043,15.7382,15.7878,293600.0
2010-04-20 09:50:00,19.09,19.14,19.05,19.13,258800.0,15.7878,15.8292,15.7547,15.8209,258800.0
2010-04-20 10:00:00,19.12,19.15,19.05,19.08,298800.0,15.8126,15.8374,15.7547,15.7795,298800.0
2010-04-20 10:10:00,19.08,19.09,19.06,19.07,177600.0,15.7795,15.7878,15.763,15.7713,177600.0
2010-04-20 10:20:00,19.08,19.09,19.06,19.07,475200.0,15.7795,15.7878,15.763,15.7713,475200.0
2010-04-20 10:30:00,19.07,19.08,19.05,19.07,250800.0,15.7713,15.7795,15.7547,15.7713,250800.0
2010-04-20 10:40:00,19.07,19.1,19.06,19.1,156800.0,15.7713,15.7961,15.763,15.7961,156800.0
2010-04-20 10:50:00,19.09,19.09,19.03,19.04,112800.0,15.7878,15.7878,15.7382,15.7465,112800.0
2010-04-20 11:00:00,19.04,19.09,19.04,19.09,151600.0,15.7465,15.7878,15.7465,15.7878,151600.0
2010-04-20 11:10:00,19.08,19.08,19.04,19.05,313600.0,15.7795,15.7795,15.7465,15.7547,313600.0
2010-04-20 11:20:00,19.06,19.09,19.03,19.08,210400.0,15.763,15.7878,15.7382,15.7795,210400.0
2010-04-20 11:30:00,19.07,19.08,19.05,19.07,135600.0,15.7713,15.7795,15.7547,15.7713,135600.0
2010-04-20 11:40:00,19.07,19.08,19.05,19.06,179200.0,15.7713,15.7795,15.7547,15.763,179200.0
2010-04-20 11:50:00,19.07,19.09,19.06,19.09,163200.0,15.7713,15.7878,15.763,15.7878,163200.0
2010-04-20 12:00:00,19.09,19.11,19.08,19.11,156800.0,15.7878,15.8043,15.7795,15.8043,156800.0
2010-04-20 12:10:00,19.11,19.14,19.09,19.13,156800.0,15.8043,15.8292,15.7878,15.8209,156800.0
2010-04-20 12:20:00,19.13,19.13,19.1,19.12,114000.0,15.8209,15.8209,15.7961,15.8126,114000.0
2010-04-20 12:30:00,19.12,19.14,19.11,19.12,165200.0,15.8126,15.8292,15.8043,15.8126,165200.0
2010-04-20 12:40:00,19.12,19.12,19.1,19.11,145200.0,15.8126,15.8126,15.7961,15.8043,145200.0
2010-04-20 12:50:00,19.11,19.11,19.09,19.09,99200.0,15.8043,15.8043,15.7878,15.7878,99200.0
2010-04-20 13:00:00,19.1,19.1,19.08,19.08,90800.0,15.7961,15.7961,15.7795,15.7795,90800.0
2010-04-20 13:10:00,19.07,19.08,19.06,19.08,196800.0,15.7713,15.7795,15.763,15.7795,196800.0
2010-04-20 13:20:00,19.08,19.09,19.07,19.08,76800.0,15.7795,15.7878,15.7713,15.7795,76800.0
2010-04-20 13:30:00,19.08,19.09,19.07,19.09,80800.0,15.7795,15.7878,15.7713,15.7878,80800.0
2010-04-20 13:40:00,19.09,19.09,19.07,19.08,78000.0,15.7878,15.7878,15.7713,15.7795,78000.0
2010-04-20 13:50:00,19.08,19.08,19.05,19.06,136400.0,15.7795,15.7795,15.7547,15.763,136400.0
2010-04-20 14:00:00,19.06,19.08,19.05,19.05,200000.0,15.763,15.7795,15.7547,15.7547,200000.0
2010-04-20 14:10:00,19.06,19.09,19.04,19.09,198400.0,15.763,15.7878,15.7465,15.7878,198400.0
2010-04-20 14:20:00,19.09,19.1,19.07,19.07,156400.0,15.7878,15.7961,15.7713,15.7713,156400.0
2010-04-20 14:30:00,19.07,19.08,19.07,19.07,209200.0,15.7713,15.7795,15.7713,15.7713,209200.0
2010-04-20 14:40:00,19.07,19.09,19.07,19.09,168800.0,15.7713,15.7878,15.7713,15.7878,168800.0
2010-04-20 14:50:00,19.09,19.09,19.08,19.08,205600.0,15.7878,15.7878,15.7795,15.7795,205600.0
2010-04-20 15:00:00,19.08,19.09,19.07,19.08,273600.0,15.7795,15.7878,15.7713,15.7795,273600.0
2010-04-20 15:10:00,19.08,19.08,19.06,19.06,293200.0,15.7795,15.7795,15.763,15.763,293200.0
2010-04-20 15:20:00,19.06,19.07,19.04,19.05,283200.0,15.763,15.7713,15.7465,15.7547,283200.0
2010-04-20 15:30:00,19.05,19.09,19.05,19.08,362800.0,15.7547,15.7878,15.7547,15.7795,362800.0
2010-04-20 15:40:00,19.08,19.08,19.06,19.08,326000.0,15.7795,15.7795,15.763,15.7795,326000.0
2010-04-20 15:50:00,19.08,19.09,19.06,19.09,725600.0,15.7795,15.7878,15.763,15.7878,725600.0
2010-04-21 09:30:00,19.1,19.17,19.08,19.16,319600.0,15.7961,15.854,15.7795,15.8457,319600.0
2010-04-21 09:40:00,19.16,19.25,19.16,19.22,472800.0,15.8457,15.9201,15.8457,15.8953,472800.0
2010-04-21 09:50:00,19.23,19.24,19.19,19.22,261200.0,15.9036,15.9119,15.8705,15.8953,261200.0
2010-04-21 10:00:00,19.22,19.25,19.21,19.24,514000.0,15.8953,15.9201,15.887,15.9119,514000.0
2010-04-21 10:10:00,19.24,19.29,19.21,19.22,558000.0,15.9119,15.9532,15.887,15.8953,558000.0
2010-04-21 10:20:00,19.21,19.23,19.19,19.22,173200.0,15.887,15.9036,15.8705,15.8953,173200.0
2010-04-21 10:30:00,19.22,19.24,19.18,19.21,281200.0,15.8953,15.9119,15.8622,15.887,281200.0
2010-04-21 10:40:00,19.22,19.26,19.21,19.24,171600.0,15.8953,15.9284,15.887,15.9119,171600.0
2010-04-21 10:50:00,19.24,19.27,19.22,19.23,145200.0,15.9119,15.9367,15.8953,15.9036,145200.0
2010-04-21 11:00:00,19.22,19.26,19.22,19.26,256800.0,15.8953,15.9284,15.8953,15.9284,256800.0
2010-04-21 11:10:00,19.26,19.27,19.23,19.24,376800.0,15.9284,15.9367,15.9036,15.9119,376800.0
2010-04-21 11:20:00,19.25,19.26,19.18,19.21,167600.0,15.9201,15.9284,15.8622,15.887,167600.0
2010-04-21 11:30:00,19.21,19.21,19.16,19.18,263200.0,15.887,15.887,15.8457,15.8622,263200.0
2010-04-21 11:40:00,19.18,19.19,19.16,19.19,152400.0,15.8622,15.8705,15.8457,15.8705,152400.0
2010-04-21 11:50:00,19.2,19.23,19.19,19.22,154800.0,15.8788,15.9036,15.8705,15.8953,154800.0
2010-04-21 12:00:00,19.22,19.25,19.22,19.24,229600.0,15.8953,15.9201,15.8953,15.9119,229600.0
2010-04-21 12:10:00,19.25,19.25,19.22,19.22,309600.0,15.9201,15.9201,15.8953,15.8953,309600.0
2010-04-21 12:20:00,19.22,19.22,19.18,19.19,215200.0,15.8953,15.8953,15.8622,15.8705,215200.0
2010-04-21 12:30:00,19.19,19.21,19.16,19.19,296000.0,15.8705,15.887,15.8457,15.8705,296000.0
2010-04-21 12:40:00,19.2,19.25,19.18,19.18,257600.0,15.8788,15.9201,15.8622,15.8622,257600.0
2010-04-21 12:50:00,19.18,19.19,19.13,19.13,210400.0,15.8622,15.8705,15.8209,15.8209,210400.0
2010-04-21 13:00:00,19.13,19.15,19.1,19.1,222000.0,15.8209,15.8374,15.7961,15.7961,222000.0
2010-04-21 13:10:00,19.1,19.11,19.08,19.1,170800.0,15.7961,15.8043,15.7795,15.7961,170800.0
2010-04-21 13:20:00,19.1,19.11,19.08,19.11,185200.0,15.7961,15.8043,15.7795,15.8043,185200.0
2010-04-21 13:30:00,19.11,19.12,19.1,19.11,179600.0,15.8043,15.8126,15.7961,15.8043,179600.0
2010-04-21 13:40:00,19.11,19.15,19.11,19.14,245200.0,15.8043,15.8374,15.8043,15.8292,245200.0
2010-04-21 13:50:00,19.13,19.15,19.11,19.14,312000.0,15.8209,15.8374,15.8043,15.8292,312000.0
2010-04-21 14:00:00,19.15,19.15,19.12,19.12,180000.0,15.8374,15.8374,15.8126,15.8126,180000.0
2010-04-21 14:10:00,19.13,19.15,19.1,19.1,220000.0,15.8209,15.8374,15.7961,15.7961,220000.0
2010-04-21 14:20:00,19.1,19.12,19.06,19.07,254400.0,15.7961,15.8126,15.763,15.7713,254400.0
2010-04-21 14:30:00,19.07,19.09,19.04,19.06,232000.0,15.7713,15.7878,15.7465,15.763,232000.0
2010-04-21 14:40:00,19.06,19.08,19.05,19.07,186800.0,15.763,15.7795,15.7547,15.7713,186800.0
2010-04-21 14:50:00,19.07,19.09,19.05,19.09,137600.0,15.7713,15.7878,15.7547,15.7878,137600.0
2010-04-21 15:00:00,19.09,19.11,19.08,19.09,140800.0,15.7878,15.8043,15.7795,15.7878,140800.0
2010-04-21 15:10:00,19.09,19.12,19.07,19.11,148400.0,15.7878,15.8126,15.7713,15.8043,148400.0
2010-04-21 15:20:00,19.12,19.13,19.1,19.13,232800.0,15.8126,15.8209,15.7961,15.8209,232800.0
2010-04-21 15:30:00,19.13,19.17,19.12,19.17,397200.0,15.8209,15.854,15.8126,15.854,397200.0
2010-04-21 15:40:00,19.17,19.23,19.16,19.21,532400.0,15.854,15.9036,15.8457,15.887,532400.0
2010-04-21 15:50:00,19.21,19.21,19.17,19.17,632400.0,15.887,15.887,15.854,15.854,632400.0
2010-04-22 09:30:00,19.07,19.2,19.05,19.16,345200.0,15.7713,15.8788,15.7547,15.8457,345200.0
2010-04-22 09:40:00,19.16,19.25,19.1,19.24,478400.0,15.8457,15.9201,15.7961,15.9119,478400.0
2010-04-22 09:50:00,19.24,19.35,19.23,19.32,416000.0,15.9119,16.0028,15.9036,15.978,416000.0
2010-04-22 10:00:00,19.32,19.34,19.24,19.24,229200.0,15.978,15.9946,15.9119,15.9119,229200.0
2010-04-22 10:10:00,19.24,19.25,19.19,19.2,154800.0,15.9119,15.9201,15.8705,15.8788,154800.0
2010-04-22 10:20:00,19.2,19.3,19.18,19.28,153200.0,15.8788,15.9615,15.8622,15.9449,153200.0
2010-04-22 10:30:00,19.28,19.35,19.24,19.32,344000.0,15.9449,16.0028,15.9119,15.978,344000.0
2010-04-22 10:40:00,19.32,19.34,19.3,19.32,183200.0,15.978,15.9946,15.9615,15.978,183200.0
2010-04-22 10:50:00,19.31,19.32,19.28,19.29,96800.0,15.9698,15.978,15.9449,15.9532,96800.0
2010-04-22 11:00:00,19.29,19.29,19.25,19.28,97200.0,15.9532,15.9532,15.9201,15.9449,97200.0
2010-04-22 11:10:00,19.27,19.28,19.23,19.24,89600.0,15.9367,15.9449,15.9036,15.9119,89600.0
2010-04-22 11:20:00,19.25,19.27,19.24,19.27,92000.0,15.9201,15.9367,15.9119,15.9367,92000.0
2010-04-22 11:30:00,19.27,19.27,19.24,19.25,212000.0,15.9367,15.9367,15.9119,15.9201,212000.0
2010-04-22 11:40:00,19.25,19.27,19.2,19.2,144000.0,15.9201,15.9367,15.8788,15.8788,144000.0
2010-04-22 11:50:00,19.2,19.21,19.19,19.21,130800.0,15.8788,15.887,15.8705,15.887,130800.0
2010-04-22 12:00:00,19.21,19.22,19.2,19.22,172000.0,15.887,15.8953,15.8788,15.8953,172000.0
2010-04-22 12:10:00,19.22,19.24,19.22,19.23,88400.0,15.8953,15.9119,15.8953,15.9036,88400.0
2010-04-22 12:20:00,19.23,19.25,19.22,19.24,163200.0,15.9036,15.9201,15.8953,15.9119,163200.0
2010-04-22 12:30:00,19.24,19.27,19.23,19.26,118000.0,15.9119,15.9367,15.9036,15.9284,118000.0
2010-04-22 12:40:00,19.26,19.32,19.25,19.29,538800.0,15.9284,15.978,15.9201,15.9532,538800.0
2010-04-22 12:50:00,19.29,19.32,19.28,19.32,182400.0,15.9532,15.978,15.9449,15.978,182400.0
2010-04-22 13:00:00,19.32,19.42,19.31,19.41,478800.0,15.978,16.0607,15.9698,16.0525,478800.0
2010-04-22 13:10:00,19.41,19.47,19.41,19.43,568000.0,16.0525,16.1021,16.0525,16.069,568000.0
2010-04-22 13:20:00,19.43,19.46,19.42,19.44,217200.0,16.069,16.0938,16.0607,16.0773,217200.0
2010-04-22 13:30:00,19.44,19.44,19.41,19.43,232800.0,16.0773,16.0773,16.0525,16.069,232800.0
2010-04-22 13:40:00,19.43,19.48,19.43,19.47,334800.0,16.069,16.1103,16.069,16.1021,334800.0
2010-04-22 13:50:00,19.47,19.5,19.46,19.5,293200.0,16.1021,16.1269,16.0938,16.1269,293200.0
2010-04-22 14:00:00,19.5,19.5,19.48,19.49,538400.0,16.1269,16.1269,16.1103,16.1186,538400.0
2010-04-22 14:10:00,19.49,19.49,19.47,19.48,397600.0,16.1186,16.1186,16.1021,16.1103,397600.0
2010-04-22 14:20:00,19.48,19.55,19.46,19.54,775600.0,16.1103,16.1682,16.0938,16.16,775600.0
2010-04-22 14:30:00,19.54,19.57,19.51,19.53,483200.0,16.16,16.1848,16.1352,16.1517,483200.0
2010-04-22 14:40:00,19.53,19.55,19.52,19.55,233200.0,16.1517,16.1682,16.1434,16.1682,233200.0
2010-04-22 14:50:00,19.55,19.55,19.5,19.52,463200.0,16.1682,16.1682,16.1269,16.1434,463200.0
2010-04-22 15:00:00,19.52,19.56,19.52,19.55,521600.0,16.1434,16.1765,16.1434,16.1682,521600.0
2010-04-22 15:10:00,19.55,19.57,19.54,19.56,286000.0,16.1682,16.1848,16.16,16.1765,286000.0
2010-04-22 15:20:00,19.56,19.63,19.56,19.62,495600.0,16.1765,16.2344,16.1765,16.2261,495600.0
2010-04-22 15:30:00,19.62,19.63,19.57,19.57,487600.0,16.2261,16.2344,16.1848,16.1848,487600.0
2010-04-22 15:40:00,19.57,19.59,19.56,19.57,772400.0,16.1848,16.2013,16.1765,16.1848,772400.0
2010-04-22 15:50:00,19.57,19.6,19.56,19.56,1214800.0,16.1848,16.2096,16.1765,16.1765,1214800.0
2010-04-23 09:30:00,19.46,19.49,19.33,19.4,434800.0,16.0938,16.1186,15.9863,16.0442,434800.0
2010-04-23 09:40:00,19.39,19.48,19.39,19.47,270000.0,16.0359,16.1103,16.0359,16.1021,270000.0
2010-04-23 09:50:00,19.46,19.55,19.44,19.55,158800.0,16.0938,16.1682,16.0773,16.1682,158800.0
2010-04-23 10:00:00,19.55,19.61,19.55,19.57,256000.0,16.1682,16.2179,16.1682,16.1848,256000.0
2010-04-23 10:10:00,19.57,19.59,19.54,19.55,144400.0,16.1848,16.2013,16.16,16.1682,144400.0
2010-04-23 10:20:00,19.55,19.58,19.52,19.54,356400.0,16.1682,16.193,16.1434,16.16,356400.0
2010-04-23 10:30:00,19.55,19.55,19.47,19.51,184800.0,16.1682,16.1682,16.1021,16.1352,184800.0
2010-04-23 10:40:00,19.5,19.51,19.46,19.46,144000.0,16.1269,16.1352,16.0938,16.0938,144000.0
2010-04-23 10:50:00,19.46,19.47,19.42,19.44,130000.0,16.0938,16.1021,16.0607,16.0773,130000.0
2010-04-23 11:00:00,19.43,19.44,19.4,19.42,146800.0,16.069,16.0773,16.0442,16.0607,146800.0
2010-04-23 11:10:00,19.41,19.45,19.41,19.45,121600.0,16.0525,16.0855,16.0525,16.0855,121600.0
2010-04-23 11:20:00,19.45,19.45,19.39,19.4,172800.0,16.0855,16.0855,16.0359,16.0442,172800.0
2010-04-23 11:30:00,19.4,19.41,19.36,19.41,176800.0,16.0442,16.0525,16.0111,16.0525,176800.0
2010-04-23 11:40:00,19.41,19.43,19.39,19.41,165600.0,16.0525,16.069,16.0359,16.0525,165600.0
2010-04-23 11:50:00,19.42,19.42,19.4,19.41,151600.0,16.0607,16.0607,16.0442,16.0525,151600.0
2010-04-23 12:00:00,19.41,19.43,19.4,19.41,142000.0,16.0525,16.069,16.0442,16.0525,142000.0
2010-04-23 12:10:00,19.41,19.44,19.41,19.43,238000.0,16.0525,16.0773,16.0525,16.069,238000.0
2010-04-23 12:20:00,19.43,19.43,19.41,19.43,92000.0,16.069,16.069,16.0525,16.069,92000.0
2010-04-23 12:30:00,19.43,19.43,19.4,19.41,115200.0,16.069,16.069,16.0442,16.0525,115200.0
2010-04-23 12:40:00,19.41,19.43,19.4,19.4,105200.0,16.0525,16.069,16.0442,16.0442,105200.0
2010-04-23 12:50:00,19.4,19.45,19.39,19.45,154400.0,16.0442,16.0855,16.0359,16.0855,154400.0
2010-04-23 13:00:00,19.45,19.47,19.43,19.45,124400.0,16.0855,16.1021,16.069,16.0855,124400.0
2010-04-23 13:10:00,19.46,19.48,19.44,19.44,139600.0,16.0938,16.1103,16.0773,16.0773,139600.0
2010-04-23 13:20:00,19.43,19.46,19.43,19.45,76400.0,16.069,16.0938,16.069,16.0855,76400.0
2010-04-23 13:30:00,19.45,19.46,19.43,19.45,93600.0,16.0855,16.0938,16.069,16.0855,93600.0
2010-04-23 13:40:00,19.45,19.45,19.43,19.44,88400.0,16.0855,16.0855,16.069,16.0773,88400.0
2010-04-23 13:50:00,19.44,19.45,19.43,19.44,83600.0,16.0773,16.0855,16.069,16.0773,83600.0
2010-04-23 14:00:00,19.44,19.46,19.43,19.43,134400.0,16.0773,16.0938,16.069,16.069,134400.0
2010-04-23 14:10:00,19.43,19.46,19.43,19.44,119600.0,16.069,16.0938,16.069,16.0773,119600.0
2010-04-23 14:20:00,19.44,19.45,19.43,19.44,164400.0,16.0773,16.0855,16.069,16.0773,164400.0
2010-04-23 14:30:00,19.43,19.44,19.41,19.43,281600.0,16.069,16.0773,16.0525,16.069,281600.0
2010-04-23 14:40:00,19.43,19.45,19.43,19.45,145200.0,16.069,16.0855,16.069,16.0855,145200.0
2010-04-23 14:50:00,19.45,19.47,19.44,19.46,314800.0,16.0855,16.1021,16.0773,16.0938,314800.0
2010-04-23 15:00:00,19.46,19.48,19.44,19.45,258800.0,16.0938,16.1103,16.0773,16.0855,258800.0
2010-04-23 15:10:00,19.45,19.46,19.44,19.46,296800.0,16.0855,16.0938,16.0773,16.0938,296800.0
2010-04-23 15:20:00,19.46,19.46,19.41,19.42,461200.0,16.0938,16.0938,16.0525,16.0607,461200.0
2010-04-23 15:30:00,19.43,19.46,19.42,19.43,709200.0,16.069,16.0938,16.0607,16.069,709200.0
2010-04-23 15:40:00,19.44,19.45,19.37,19.44,1018400.0,16.0773,16.0855,16.0194,16.0773,1018400.0
2010-04-23 15:50:00,19.44,19.49,19.43,19.46,1000000.0,16.0773,16.1186,16.069,16.0938,1000000.0
2010-04-26 09:30:00,19.48,19.59,19.47,19.59,458400.0,16.1103,16.2013,16.1021,16.2013,458400.0
2010-04-26 09:40:00,19.59,19.62,19.54,19.54,160000.0,16.2013,16.2261,16.16,16.16,160000.0
2010-04-26 09:50:00,19.54,19.59,19.54,19.56,120000.0,16.16,16.2013,16.16,16.1765,120000.0
2010-04-26 10:00:00,19.56,19.6,19.54,19.59,126000.0,16.1765,16.2096,16.16,16.2013,126000.0
2010-04-26 10:10:00,19.59,19.6,19.53,19.54,88400.0,16.2013,16.2096,16.1517,16.16,88400.0
2010-04-26 10:20:00,19.55,19.58,19.54,19.56,143200.0,16.1682,16.193,16.16,16.1765,143200.0
2010-04-26 10:30:00,19.56,19.6,19.55,19.56,94400.0,16.1765,16.2096,16.1682,16.1765,94400.0
2010-04-26 10:40:00,19.56,19.56,19.52,19.52,99200.0,16.1765,16.1765,16.1434,16.1434,99200.0
2010-04-26 10:50:00,19.52,19.58,19.52,19.56,90400.0,16.1434,16.193,16.1434,16.1765,90400.0
2010-04-26 11:00:00,19.57,19.61,19.53,19.59,188400.0,16.1848,16.2179,16.1517,16.2013,188400.0
2010-04-26 11:10:00,19.58,19.62,19.57,19.61,104000.0,16.193,16.2261,16.1848,16.2179,104000.0
2010-04-26 11:20:00,19.61,19.62,19.59,19.59,86800.0,16.2179,16.2261,16.2013,16.2013,86800.0
2010-04-26 11:30:00,19.59,19.6,19.56,19.58,170800.0,16.2013,16.2096,16.1765,16.193,170800.0
2010-04-26 11:40:00,19.58,19.59,19.57,19.57,96000.0,16.193,16.2013,16.1848,16.1848,96000.0
2010-04-26 11:50:00,19.58,19.58,19.5,19.5,148000.0,16.193,16.193,16.1269,16.1269,148000.0
2010-04-26 12:00:00,19.49,19.5,19.48,19.5,51600.0,16.1186,16.1269,16.1103,16.1269,51600.0
2010-04-26 12:10:00,19.5,19.55,19.5,19.52,202800.0,16.1269,16.1682,16.1269,16.1434,202800.0
2010-04-26 12:20:00,19.53,19.53,19.51,19.51,50400.0,16.1517,16.1517,16.1352,16.1352,50400.0
2010-04-26 12:30:00,19.52,19.54,19.5,19.52,126800.0,16.1434,16.16,16.1269,16.1434,126800.0
2010-04-26 12:40:00,19.52,19.54,19.51,19.54,82000.0,16.1434,16.16,16.1352,16.16,82000.0
2010-04-26 12:50:00,19.53,19.54,19.52,19.53,98800.0,16.1517,16.16,16.1434,16.1517,98800.0
2010-04-26 13:00:00,19.53,19.54,19.5,19.5,182800.0,16.1517,16.16,16.1269,16.1269,182800.0
2010-04-26 13:10:00,19.5,19.51,19.5,19.51,113600.0,16.1269,16.1352,16.1269,16.1352,113600.0
2010-04-26 13:20:00,19.51,19.51,19.5,19.5,49600.0,16.1352,16.1352,16.1269,16.1269,49600.0
2010-04-26 13:30:00,19.5,19.51,19.47,19.49,166000.0,16.1269,16.1352,16.1021,16.1186,166000.0
2010-04-26 13:40:00,19.5,19.52,19.49,19.52,126800.0,16.1269,16.1434,16.1186,16.1434,126800.0
2010-04-26 13:50:00,19.52,19.53,19.5,19.51,134400.0,16.1434,16.1517,16.1269,16.1352,134400.0
2010-04-26 14:00:00,19.5,19.5,19.49,19.5,123600.0,16.1269,16.1269,16.1186,16.1269,123600.0
2010-04-26 14:10:00,19.5,19.55,19.49,19.54,81200.0,16.1269,16.1682,16.1186,16.16,81200.0
2010-04-26 14:20:00,19.54,19.56,19.54,19.56,97600.0,16.16,16.1765,16.16,16.1765,97600.0
2010-04-26 14:30:00,19.56,19.56,19.54,19.54,67200.0,16.1765,16.1765,16.16,16.16,67200.0
2010-04-26 14:40:00,19.53,19.55,19.53,19.55,86800.0,16.1517,16.1682,16.1517,16.1682,86800.0
2010-04-26 14:50:00,19.55,19.56,19.53,19.54,108000.0,16.1682,16.1765,16.1517,16.16,108000.0
2010-04-26 15:00:00,19.53,19.54,19.52,19.52,176400.0,16.1517,16.16,16.1434,16.1434,176400.0
2010-04-26 15:10:00,19.52,19.52,19.48,19.48,211600.0,16.1434,16.1434,16.1103,16.1103,211600.0
2010-04-26 15:20:00,19.48,19.5,19.45,19.5,284800.0,16.1103,16.1269,16.0855,16.1269,284800.0
2010-04-26 15:30:00,19.5,19.52,19.5,19.52,190800.0,16.1269,16.1434,16.1269,16.1434,190800.0
2010-04-26 15:40:00,19.51,19.51,19.48,19.5,222000.0,16.1352,16.1352,16.1103,16.1269,222000.0
2010-04-26 15:50:00,19.5,19.52,19.49,19.49,445600.0,16.1269,16.1434,16.1186,16.1186,445600.0
2010-04-27 09:30:00,19.42,19.47,19.33,19.36,315600.0,16.0607,16.1021,15.9863,16.0111,315600.0
2010-04-27 09:40:00,19.38,19.38,19.32,19.36,139200.0,16.0276,16.0276,15.978,16.0111,139200.0
2010-04-27 09:50:00,19.36,19.45,19.35,19.43,172800.0,16.0111,16.0855,16.0028,16.069,172800.0
2010-04-27 10:00:00,19.43,19.54,19.43,19.54,176800.0,16.069,16.16,16.069,16.16,176800.0
2010-04-27 10:10:00,19.54,19.55,19.53,19.53,96800.0,16.16,16.1682,16.1517,16.1517,96800.0
2010-04-27 10:20:00,19.53,19.6,19.53,19.6,400800.0,16.1517,16.2096,16.1517,16.2096,400800.0
2010-04-27 10:30:00,19.6,19.61,19.55,19.58,107200.0,16.2096,16.2179,16.1682,16.193,107200.0
2010-04-27 10:40:00,19.58,19.62,19.56,19.6,202400.0,16.193,16.2261,16.1765,16.2096,202400.0
2010-04-27 10:50:00,19.6,19.6,19.56,19.58,179200.0,16.2096,16.2096,16.1765,16.193,179200.0
2010-04-27 11:00:00,19.59,19.59,19.53,19.54,155200.0,16.2013,16.2013,16.1517,16.16,155200.0
2010-04-27 11:10:00,19.53,19.54,19.43,19.47,188800.0,16.1517,16.16,16.069,16.1021,188800.0
2010-04-27 11:20:00,19.47,19.49,19.34,19.35,332000.0,16.1021,16.1186,15.9946,16.0028,332000.0
2010-04-27 11:30:00,19.34,19.37,19.3,19.31,546400.0,15.9946,16.0194,15.9615,15.9698,546400.0
2010-04-27 11:40:00,19.31,19.36,19.3,19.34,266000.0,15.9698,16.0111,15.9615,15.9946,266000.0
2010-04-27 11:50:00,19.34,19.38,19.32,19.34,329200.0,15.9946,16.0276,15.978,15.9946,329200.0
2010-04-27 12:00:00,19.34,19.42,19.33,19.36,180400.0,15.9946,16.0607,15.9863,16.0111,180400.0
2010-04-27 12:10:00,19.36,19.37,19.32,19.34,230800.0,16.0111,16.0194,15.978,15.9946,230800.0
2010-04-27 12:20:00,19.34,19.38,19.33,19.36,188800.0,15.9946,16.0276,15.9863,16.0111,188800.0
2010-04-27 12:30:00,19.36,19.37,19.32,19.37,144800.0,16.0111,16.0194,15.978,16.0194,144800.0
2010-04-27 12:40:00,19.37,19.38,19.34,19.36,105600.0,16.0194,16.0276,15.9946,16.0111,105600.0
2010-04-27 12:50:00,19.37,19.4,19.35,19.38,130000.0,16.0194,16.0442,16.0028,16.0276,130000.0
2010-04-27 13:00:00,19.39,19.43,19.38,19.43,180400.0,16.0359,16.069,16.0276,16.069,180400.0
2010-04-27 13:10:00,19.42,19.47,19.4,19.47,89200.0,16.0607,16.1021,16.0442,16.1021,89200.0
2010-04-27 13:20:00,19.47,19.51,19.44,19.5,251600.0,16.1021,16.1352,16.0773,16.1269,251600.0
2010-04-27 13:30:00,19.51,19.53,19.47,19.47,200000.0,16.1352,16.1517,16.1021,16.1021,200000.0
2010-04-27 13:40:00,19.46,19.48,19.44,19.47,86000.0,16.0938,16.1103,16.0773,16.1021,86000.0
2010-04-27 13:50:00,19.47,19.49,19.45,19.45,208400.0,16.1021,16.1186,16.0855,16.0855,208400.0
2010-04-27 14:00:00,19.45,19.45,19.4,19.42,433600.0,16.0855,16.0855,16.0442,16.0607,433600.0
2010-04-27 14:10:00,19.42,19.43,19.4,19.43,140400.0,16.0607,16.069,16.0442,16.069,140400.0
2010-04-27 14:20:00,19.43,19.45,19.41,19.42,422000.0,16.069,16.0855,16.0525,16.0607,422000.0
2010-04-27 14:30:00,19.42,19.43,19.38,19.39,179600.0,16.0607,16.069,16.0276,16.0359,179600.0
2010-04-27 14:40:00,19.39,19.4,19.35,19.36,204000.0,16.0359,16.0442,16.0028,16.0111,204000.0
2010-04-27 14:50:00,19.36,19.36,19.3,19.31,181600.0,16.0111,16.0111,15.9615,15.9698,181600.0
2010-04-27 15:00:00,19.31,19.36,19.3,19.36,218000.0,15.9698,16.0111,15.9615,16.0111,218000.0
2010-04-27 15:10:00,19.36,19.38,19.33,19.38,194400.0,16.0111,16.0276,15.9863,16.0276,194400.0
2010-04-27 15:20:00,19.38,19.39,19.34,19.36,228400.0,16.0276,16.0359,15.9946,16.0111,228400.0
2010-04-27 15:30:00,19.35,19.35,19.3,19.32,308800.0,16.0028,16.0028,15.9615,15.978,308800.0
2010-04-27 15:40:00,19.32,19.32,19.2,19.21,477200.0,15.978,15.978,15.8788,15.887,477200.0
2010-04-27 15:50:00,19.21,19.24,19.15,19.18,1819600.0,15.887,15.9119,15.8374,15.8622,1819600.0
2010-04-28 09:30:00,19.24,19.51,19.19,19.24,298400.0,15.9119,16.1352,15.8705,15.9119,298400.0
2010-04-28 09:40:00,19.25,19.3,19.18,19.28,275200.0,15.9201,15.9615,15.8622,15.9449,275200.0
2010-04-28 09:50:00,19.29,19.3,19.24,19.3,516000.0,15.9532,15.9615,15.9119,15.9615,516000.0
2010-04-28 10:00:00,19.31,19.32,19.25,19.3,360000.0,15.9698,15.978,15.9201,15.9615,360000.0
2010-04-28 10:10:00,19.3,19.38,19.27,19.35,652000.0,15.9615,16.0276,15.9367,16.0028,652000.0
2010-04-28 10:20:00,19.35,19.37,19.32,19.33,243200.0,16.0028,16.0194,15.978,15.9863,243200.0
2010-04-28 10:30:00,19.33,19.34,19.21,19.23,232000.0,15.9863,15.9946,15.887,15.9036,232000.0
2010-04-28 10:40:00,19.23,19.25,19.15,19.17,156400.0,15.9036,15.9201,15.8374,15.854,156400.0
2010-04-28 10:50:00,19.16,19.26,19.16,19.25,98800.0,15.8457,15.9284,15.8457,15.9201,98800.0
2010-04-28 11:00:00,19.26,19.3,19.24,19.24,256800.0,15.9284,15.9615,15.9119,15.9119,256800.0
2010-04-28 11:10:00,19.24,19.26,19.24,19.25,89600.0,15.9119,15.9284,15.9119,15.9201,89600.0
2010-04-28 11:20:00,19.25,19.25,19.18,19.21,310400.0,15.9201,15.9201,15.8622,15.887,310400.0
2010-04-28 11:30:00,19.21,19.22,19.08,19.14,189200.0,15.887,15.8953,15.7795,15.8292,189200.0
2010-04-28 11:40:00,19.14,19.17,19.1,19.17,222400.0,15.8292,15.854,15.7961,15.854,222400.0
2010-04-28 11:50:00,19.17,19.17,19.13,19.14,124000.0,15.854,15.854,15.8209,15.8292,124000.0
2010-04-28 12:00:00,19.14,19.14,19.05,19.07,640400.0,15.8292,15.8292,15.7547,15.7713,640400.0
2010-04-28 12:10:00,19.07,19.09,19.06,19.09,167200.0,15.7713,15.7878,15.763,15.7878,167200.0
2010-04-28 12:20:00,19.08,19.13,19.08,19.13,176800.0,15.7795,15.8209,15.7795,15.8209,176800.0
2010-04-28 12:30:00,19.12,19.14,19.09,19.11,182000.0,15.8126,15.8292,15.7878,15.8043,182000.0
2010-04-28 12:40:00,19.11,19.13,19.1,19.12,77200.0,15.8043,15.8209,15.7961,15.8126,77200.0
2010-04-28 12:50:00,19.12,19.13,19.11,19.11,121200.0,15.8126,15.8209,15.8043,15.8043,121200.0
2010-04-28 13:00:00,19.11,19.13,19.1,19.13,118000.0,15.8043,15.8209,15.7961,15.8209,118000.0
2010-04-28 13:10:00,19.13,19.14,19.11,19.12,100000.0,15.8209,15.8292,15.8043,15.8126,100000.0
2010-04-28 13:20:00,19.12,19.14,19.11,19.11,80800.0,15.8126,15.8292,15.8043,15.8043,80800.0
2010-04-28 13:30:00,19.11,19.16,19.11,19.16,94400.0,15.8043,15.8457,15.8043,15.8457,94400.0
2010-04-28 13:40:00,19.16,19.16,19.11,19.12,92000.0,15.8457,15.8457,15.8043,15.8126,92000.0
2010-04-28 13:50:00,19.12,19.14,19.11,19.11,204400.0,15.8126,15.8292,15.8043,15.8043,204400.0
2010-04-28 14:00:00,19.11,19.14,19.11,19.11,98400.0,15.8043,15.8292,15.8043,15.8043,98400.0
2010-04-28 14:10:00,19.11,19.15,19.09,19.09,144800.0,15.8043,15.8374,15.7878,15.7878,144800.0
2010-04-28 14:20:00,19.1,19.15,19.08,19.11,303600.0,15.7961,15.8374,15.7795,15.8043,303600.0
2010-04-28 14:30:00,19.11,19.14,19.1,19.12,690800.0,15.8043,15.8292,15.7961,15.8126,690800.0
2010-04-28 14:40:00,19.11,19.16,19.11,19.13,236000.0,15.8043,15.8457,15.8043,15.8209,236000.0
2010-04-28 14:50:00,19.13,19.19,19.13,19.18,334400.0,15.8209,15.8705,15.8209,15.8622,334400.0
2010-04-28 15:00:00,19.18,19.19,19.13,19.14,194400.0,15.8622,15.8705,15.8209,15.8292,194400.0
2010-04-28 15:10:00,19.14,19.15,19.11,19.13,219600.0,15.8292,15.8374,15.8043,15.8209,219600.0
2010-04-28 15:20:00,19.13,19.15,19.11,19.13,176000.0,15.8209,15.8374,15.8043,15.8209,176000.0
2010-04-28 15:30:00,19.14,19.16,19.09,19.09,257200.0,15.8292,15.8457,15.7878,15.7878,257200.0
2010-04-28 15:40:00,19.09,19.11,19.04,19.05,509600.0,15.7878,15.8043,15.7465,15.7547,509600.0
2010-04-28 15:50:00,19.05,19.12,19.04,19.12,921600.0,15.7547,15.8126,15.7465,15.8126,921600.0
2010-04-29 09:30:00,19.28,19.42,19.18,19.37,272400.0,15.9449,16.0607,15.8622,16.0194,272400.0
2010-04-29 09:40:00,19.37,19.4,19.32,19.4,99200.0,16.0194,16.0442,15.978,16.0442,99200.0
2010-04-29 09:50:00,19.38,19.38,19.26,19.26,109600.0,16.0276,16.0276,15.9284,15.9284,109600.0
2010-04-29 10:00:00,19.26,19.28,19.22,19.27,115200.0,15.9284,15.9449,15.8953,15.9367,115200.0
2010-04-29 10:10:00,19.28,19.33,19.28,19.33,110000.0,15.9449,15.9863,15.9449,15.9863,110000.0
2010-04-29 10:20:00,19.33,19.39,19.32,19.39,224400.0,15.9863,16.0359,15.978,16.0359,224400.0
2010-04-29 10:30:00,19.39,19.42,19.38,19.4,137200.0,16.0359,16.0607,16.0276,16.0442,137200.0
2010-04-29 10:40:00,19.4,19.4,19.33,19.33,313200.0,16.0442,16.0442,15.9863,15.9863,313200.0
2010-04-29 10:50:00,19.34,19.38,19.3,19.32,386400.0,15.9946,16.0276,15.9615,15.978,386400.0
2010-04-29 11:00:00,19.32,19.35,19.3,19.33,150000.0,15.978,16.0028,15.9615,15.9863,150000.0
2010-04-29 11:10:00,19.33,19.35,19.3,19.31,140800.0,15.9863,16.0028,15.9615,15.9698,140800.0
2010-04-29 11:20:00,19.31,19.36,19.31,19.36,143200.0,15.9698,16.0111,15.9698,16.0111,143200.0
2010-04-29 11:30:00,19.36,19.36,19.33,19.34,131200.0,16.0111,16.0111,15.9863,15.9946,131200.0
2010-04-29 11:40:00,19.35,19.36,19.31,19.33,121200.0,16.0028,16.0111,15.9698,15.9863,121200.0
2010-04-29 11:50:00,19.33,19.38,19.33,19.36,93600.0,15.9863,16.0276,15.9863,16.0111,93600.0
2010-04-29 12:00:00,19.36,19.38,19.3,19.31,305200.0,16.0111,16.0276,15.9615,15.9698,305200.0
2010-04-29 12:10:00,19.32,19.33,19.3,19.32,79600.0,15.978,15.9863,15.9615,15.978,79600.0
2010-04-29 12:20:00,19.32,19.33,19.31,19.33,99200.0,15.978,15.9863,15.9698,15.9863,99200.0
2010-04-29 12:30:00,19.33,19.34,19.31,19.31,109600.0,15.9863,15.9946,15.9698,15.9698,109600.0
2010-04-29 12:40:00,19.32,19.33,19.3,19.31,236000.0,15.978,15.9863,15.9615,15.9698,236000.0
2010-04-29 12:50:00,19.31,19.33,19.31,19.32,153600.0,15.9698,15.9863,15.9698,15.978,153600.0
2010-04-29 13:00:00,19.32,19.33,19.32,19.32,247200.0,15.978,15.9863,15.978,15.978,247200.0
2010-04-29 13:10:00,19.33,19.34,19.31,19.31,198800.0,15.9863,15.9946,15.9698,15.9698,198800.0
2010-04-29 13:20:00,19.31,19.33,19.3,19.32,176400.0,15.9698,15.9863,15.9615,15.978,176400.0
2010-04-29 13:30:00,19.32,19.33,19.32,19.33,164800.0,15.978,15.9863,15.978,15.9863,164800.0
2010-04-29 13:40:00,19.33,19.35,19.33,19.35,173600.0,15.9863,16.0028,15.9863,16.0028,173600.0
2010-04-29 13:50:00,19.35,19.36,19.33,19.33,216400.0,16.0028,16.0111,15.9863,15.9863,216400.0
2010-04-29 14:00:00,19.34,19.39,19.34,19.39,534400.0,15.9946,16.0359,15.9946,16.0359,534400.0
2010-04-29 14:10:00,19.38,19.39,19.37,19.38,250800.0,16.0276,16.0359,16.0194,16.0276,250800.0
2010-04-29 14:20:00,19.38,19.39,19.37,19.39,390000.0,16.0276,16.0359,16.0194,16.0359,390000.0
2010-04-29 14:30:00,19.39,19.41,19.37,19.38,147200.0,16.0359,16.0525,16.0194,16.0276,147200.0
2010-04-29 14:40:00,19.37,19.4,19.37,19.4,73600.0,16.0194,16.0442,16.0194,16.0442,73600.0
2010-04-29 14:50:00,19.4,19.41,19.36,19.39,118000.0,16.0442,16.0525,16.0111,16.0359,118000.0
2010-04-29 15:00:00,19.39,19.42,19.36,19.4,164800.0,16.0359,16.0607,16.0111,16.0442,164800.0
2010-04-29 15:10:00,19.4,19.41,19.39,19.39,170800.0,16.0442,16.0525,16.0359,16.0359,170800.0
2010-04-29 15:20:00,19.39,19.39,19.34,19.37,437600.0,16.0359,16.0359,15.9946,16.0194,437600.0
2010-04-29 15:30:00,19.37,19.41,19.36,19.39,336000.0,16.0194,16.0525,16.0111,16.0359,336000.0
2010-04-29 15:40:00,19.4,19.42,19.4,19.41,451600.0,16.0442,16.0607,16.0442,16.0525,451600.0
2010-04-29 15:50:00,19.41,19.42,19.37,19.39,752800.0,16.0525,16.0607,16.0194,16.0359,752800.0
2010-04-30 09:30:00,19.36,19.47,19.32,19.41,272800.0,16.0111,16.1021,15.978,16.0525,272800.0
2010-04-30 09:40:00,19.41,19.47,19.39,19.42,114400.0,16.0525,16.1021,16.0359,16.0607,114400.0
2010-04-30 09:50:00,19.43,19.43,19.35,19.35,114800.0,16.069,16.069,16.0028,16.0028,114800.0
2010-04-30 10:00:00,19.36,19.39,19.25,19.25,168800.0,16.0111,16.0359,15.9201,15.9201,168800.0
2010-04-30 10:10:00,19.25,19.27,19.17,19.18,216400.0,15.9201,15.9367,15.854,15.8622,216400.0
2010-04-30 10:20:00,19.18,19.23,19.17,19.21,122800.0,15.8622,15.9036,15.854,15.887,122800.0
2010-04-30 10:30:00,19.22,19.22,19.13,19.16,138400.0,15.8953,15.8953,15.8209,15.8457,138400.0
2010-04-30 10:40:00,19.16,19.29,19.15,19.28,159600.0,15.8457,15.9532,15.8374,15.9449,159600.0
2010-04-30 10:50:00,19.28,19.31,19.25,19.31,136000.0,15.9449,15.9698,15.9201,15.9698,136000.0
2010-04-30 11:00:00,19.31,19.33,19.27,19.28,150800.0,15.9698,15.9863,15.9367,15.9449,150800.0
2010-04-30 11:10:00,19.28,19.32,19.28,19.31,134400.0,15.9449,15.978,15.9449,15.9698,134400.0
2010-04-30 11:20:00,19.3,19.31,19.28,19.29,78000.0,15.9615,15.9698,15.9449,15.9532,78000.0
2010-04-30 11:30:00,19.29,19.36,19.29,19.33,173200.0,15.9532,16.0111,15.9532,15.9863,173200.0
2010-04-30 11:40:00,19.33,19.33,19.27,19.27,100800.0,15.9863,15.9863,15.9367,15.9367,100800.0
2010-04-30 11:50:00,19.28,19.29,19.25,19.27,76400.0,15.9449,15.9532,15.9201,15.9367,76400.0
2010-04-30 12:00:00,19.27,19.29,19.2,19.2,100000.0,15.9367,15.9532,15.8788,15.8788,100000.0
2010-04-30 12:10:00,19.2,19.22,19.15,19.15,100800.0,15.8788,15.8953,15.8374,15.8374,100800.0
2010-04-30 12:20:00,19.15,19.15,19.11,19.14,135200.0,15.8374,15.8374,15.8043,15.8292,135200.0
2010-04-30 12:30:00,19.13,19.15,19.11,19.13,99200.0,15.8209,15.8374,15.8043,15.8209,99200.0
2010-04-30 12:40:00,19.13,19.14,19.11,19.13,97600.0,15.8209,15.8292,15.8043,15.8209,97600.0
2010-04-30 12:50:00,19.13,19.14,19.06,19.08,142000.0,15.8209,15.8292,15.763,15.7795,142000.0
2010-04-30 13:00:00,19.08,19.11,19.08,19.08,338000.0,15.7795,15.8043,15.7795,15.7795,338000.0
2010-04-30 13:10:00,19.08,19.09,19.04,19.06,275600.0,15.7795,15.7878,15.7465,15.763,275600.0
2010-04-30 13:20:00,19.05,19.07,19.03,19.05,90800.0,15.7547,15.7713,15.7382,15.7547,90800.0
2010-04-30 13:30:00,19.06,19.1,19.05,19.1,82000.0,15.763,15.7961,15.7547,15.7961,82000.0
2010-04-30 13:40:00,19.1,19.14,19.09,19.11,107600.0,15.7961,15.8292,15.7878,15.8043,107600.0
2010-04-30 13:50:00,19.11,19.12,19.07,19.08,136800.0,15.8043,15.8126,15.7713,15.7795,136800.0
2010-04-30 14:00:00,19.08,19.09,19.05,19.07,118000.0,15.7795,15.7878,15.7547,15.7713,118000.0
2010-04-30 14:10:00,19.06,19.1,19.04,19.09,131600.0,15.763,15.7961,15.7465,15.7878,131600.0
2010-04-30 14:20:00,19.09,19.1,19.07,19.09,85200.0,15.7878,15.7961,15.7713,15.7878,85200.0
2010-04-30 14:30:00,19.09,19.1,19.05,19.05,238400.0,15.7878,15.7961,15.7547,15.7547,238400.0
2010-04-30 14:40:00,19.05,19.06,19.02,19.04,223600.0,15.7547,15.763,15.7299,15.7465,223600.0
2010-04-30 14:50:00,19.04,19.06,19.01,19.03,133200.0,15.7465,15.763,15.7216,15.7382,133200.0
2010-04-30 15:00:00,19.03,19.09,19.01,19.09,280000.0,15.7382,15.7878,15.7216,15.7878,280000.0
2010-04-30 15:10:00,19.09,19.14,19.08,19.13,389600.0,15.7878,15.8292,15.7795,15.8209,389600.0
2010-04-30 15:20:00,19.13,19.14,19.11,19.11,402800.0,15.8209,15.8292,15.8043,15.8043,402800.0
2010-04-30 15:30:00,19.11,19.11,19.05,19.06,486800.0,15.8043,15.8043,15.7547,15.763,486800.0
2010-04-30 15:40:00,19.06,19.06,18.98,19.04,946400.0,15.763,15.763,15.6968,15.7465,946400.0
2010-04-30 15:50:00,19.04,19.04,18.97,18.98,790400.0,15.7465,15.7465,15.6886,15.6968,790400.0
2010-05-03 09:30:00,19.0,19.26,19.0,19.25,236000.0,15.7134,15.9284,15.7134,15.9201,236000.0
2010-05-03 09:40:00,19.25,19.26,19.18,19.25,111600.0,15.9201,15.9284,15.8622,15.9201,111600.0
2010-05-03 09:50:00,19.26,19.35,19.25,19.34,95200.0,15.9284,16.0028,15.9201,15.9946,95200.0
2010-05-03 10:00:00,19.35,19.38,19.31,19.36,140400.0,16.0028,16.0276,15.9698,16.0111,140400.0
2010-05-03 10:10:00,19.36,19.41,19.36,19.38,84000.0,16.0111,16.0525,16.0111,16.0276,84000.0
2010-05-03 10:20:00,19.37,19.4,19.35,19.35,142400.0,16.0194,16.0442,16.0028,16.0028,142400.0
2010-05-03 10:30:00,19.35,19.4,19.34,19.38,114800.0,16.0028,16.0442,15.9946,16.0276,114800.0
2010-05-03 10:40:00,19.39,19.39,19.28,19.3,200800.0,16.0359,16.0359,15.9449,15.9615,200800.0
2010-05-03 10:50:00,19.3,19.34,19.28,19.34,148800.0,15.9615,15.9946,15.9449,15.9946,148800.0
2010-05-03 11:00:00,19.34,19.35,19.3,19.33,137600.0,15.9946,16.0028,15.9615,15.9863,137600.0
2010-05-03 11:10:00,19.34,19.4,19.33,19.4,66800.0,15.9946,16.0442,15.9863,16.0442,66800.0
2010-05-03 11:20:00,19.39,19.42,19.38,19.42,101200.0,16.0359,16.0607,16.0276,16.0607,101200.0
2010-05-03 11:30:00,19.42,19.43,19.41,19.41,62400.0,16.0607,16.069,16.0525,16.0525,62400.0
2010-05-03 11:40:00,19.41,19.45,19.4,19.44,111600.0,16.0525,16.0855,16.0442,16.0773,111600.0
2010-05-03 11:50:00,19.44,19.47,19.44,19.44,93200.0,16.0773,16.1021,16.0773,16.0773,93200.0
2010-05-03 12:00:00,19.44,19.45,19.4,19.4,74000.0,16.0773,16.0855,16.0442,16.0442,74000.0
2010-05-03 12:10:00,19.4,19.43,19.39,19.42,66800.0,16.0442,16.069,16.0359,16.0607,66800.0
2010-05-03 12:20:00,19.42,19.49,19.42,19.49,206400.0,16.0607,16.1186,16.0607,16.1186,206400.0
2010-05-03 12:30:00,19.49,19.53,19.49,19.52,138400.0,16.1186,16.1517,16.1186,16.1434,138400.0
2010-05-03 12:40:00,19.53,19.55,19.51,19.53,150000.0,16.1517,16.1682,16.1352,16.1517,150000.0
2010-05-03 12:50:00,19.53,19.57,19.52,19.57,150800.0,16.1517,16.1848,16.1434,16.1848,150800.0
2010-05-03 13:00:00,19.58,19.58,19.52,19.54,343200.0,16.193,16.193,16.1434,16.16,343200.0
2010-05-03 13:10:00,19.54,19.57,19.54,19.54,128800.0,16.16,16.1848,16.16,16.16,128800.0
2010-05-03 13:20:00,19.54,19.55,19.53,19.54,94800.0,16.16,16.1682,16.1517,16.16,94800.0
2010-05-03 13:30:00,19.54,19.6,19.54,19.58,161200.0,16.16,16.2096,16.16,16.193,161200.0
2010-05-03 13:40:00,19.58,19.6,19.57,19.57,128400.0,16.193,16.2096,16.1848,16.1848,128400.0
2010-05-03 13:50:00,19.57,19.58,19.55,19.56,125600.0,16.1848,16.193,16.1682,16.1765,125600.0
2010-05-03 14:00:00,19.56,19.56,19.5,19.51,186800.0,16.1765,16.1765,16.1269,16.1352,186800.0
2010-05-03 14:10:00,19.51,19.52,19.48,19.48,128400.0,16.1352,16.1434,16.1103,16.1103,128400.0
2010-05-03 14:20:00,19.48,19.51,19.48,19.5,264000.0,16.1103,16.1352,16.1103,16.1269,264000.0
2010-05-03 14:30:00,19.5,19.5,19.45,19.47,130000.0,16.1269,16.1269,16.0855,16.1021,130000.0
2010-05-03 14:40:00,19.47,19.48,19.46,19.48,142800.0,16.1021,16.1103,16.0938,16.1103,142800.0
2010-05-03 14:50:00,19.48,19.5,19.45,19.45,601200.0,16.1103,16.1269,16.0855,16.0855,601200.0
2010-05-03 15:00:00,19.46,19.49,19.44,19.47,228000.0,16.0938,16.1186,16.0773,16.1021,228000.0
2010-05-03 15:10:00,19.47,19.47,19.44,19.45,177600.0,16.1021,16.1021,16.0773,16.0855,177600.0
2010-05-03 15:20:00,19.45,19.46,19.41,19.42,275600.0,16.0855,16.0938,16.0525,16.0607,275600.0
2010-05-03 15:30:00,19.42,19.46,19.42,19.43,299600.0,16.0607,16.0938,16.0607,16.069,299600.0
2010-05-03 15:40:00,19.44,19.47,19.42,19.45,421600.0,16.0773,16.1021,16.0607,16.0855,421600.0
2010-05-03 15:50:00,19.46,19.46,19.4,19.43,1150800.0,16.0938,16.0938,16.0442,16.069,1150800.0
2010-05-04 09:30:00,19.5,19.64,19.44,19.45,1258800.0,16.1269,16.2427,16.0773,16.0855,1258800.0
2010-05-04 09:40:00,19.45,19.45,19.35,19.38,496400.0,16.0855,16.0855,16.0028,16.0276,496400.0
2010-05-04 09:50:00,19.37,19.5,19.36,19.45,652400.0,16.0194,16.1269,16.0111,16.0855,652400.0
2010-05-04 10:00:00,19.46,19.48,19.43,19.44,444800.0,16.0938,16.1103,16.069,16.0773,444800.0
2010-05-04 10:10:00,19.45,19.47,19.43,19.45,258000.0,16.0855,16.1021,16.069,16.0855,258000.0
2010-05-04 10:20:00,19.45,19.49,19.43,19.47,566400.0,16.0855,16.1186,16.069,16.1021,566400.0
2010-05-04 10:30:00,19.46,19.46,19.35,19.36,417600.0,16.0938,16.0938,16.0028,16.0111,417600.0
2010-05-04 10:40:00,19.36,19.43,19.34,19.41,370000.0,16.0111,16.069,15.9946,16.0525,370000.0
2010-05-04 10:50:00,19.41,19.41,19.32,19.32,393200.0,16.0525,16.0525,15.978,15.978,393200.0
2010-05-04 11:00:00,19.32,19.32,19.28,19.31,464800.0,15.978,15.978,15.9449,15.9698,464800.0
2010-05-04 11:10:00,19.31,19.38,19.3,19.37,237600.0,15.9698,16.0276,15.9615,16.0194,237600.0
2010-05-04 11:20:00,19.37,19.4,19.35,19.36,189200.0,16.0194,16.0442,16.0028,16.0111,189200.0
2010-05-04 11:30:00,19.36,19.4,19.35,19.39,213600.0,16.0111,16.0442,16.0028,16.0359,213600.0
2010-05-04 11:40:00,19.4,19.43,19.36,19.39,269200.0,16.0442,16.069,16.0111,16.0359,269200.0
2010-05-04 11:50:00,19.39,19.41,19.36,19.4,164400.0,16.0359,16.0525,16.0111,16.0442,164400.0
2010-05-04 12:00:00,19.4,19.4,19.36,19.39,252800.0,16.0442,16.0442,16.0111,16.0359,252800.0
2010-05-04 12:10:00,19.39,19.42,19.36,19.38,165200.0,16.0359,16.0607,16.0111,16.0276,165200.0
2010-05-04 12:20:00,19.38,19.38,19.31,19.33,266400.0,16.0276,16.0276,15.9698,15.9863,266400.0
2010-05-04 12:30:00,19.33,19.34,19.3,19.33,419200.0,15.9863,15.9946,15.9615,15.9863,419200.0
2010-05-04 12:40:00,19.33,19.36,19.32,19.36,230800.0,15.9863,16.0111,15.978,16.0111,230800.0
2010-05-04 12:50:00,19.36,19.44,19.36,19.44,274400.0,16.0111,16.0773,16.0111,16.0773,274400.0
2010-05-04 13:00:00,19.44,19.44,19.4,19.42,178400.0,16.0773,16.0773,16.0442,16.0607,178400.0
2010-05-04 13:10:00,19.42,19.43,19.36,19.36,151600.0,16.0607,16.069,16.0111,16.0111,151600.0
2010-05-04 13:20:00,19.36,19.39,19.36,19.39,194400.0,16.0111,16.0359,16.0111,16.0359,194400.0
2010-05-04 13:30:00,19.39,19.42,19.36,19.38,217600.0,16.0359,16.0607,16.0111,16.0276,217600.0
2010-05-04 13:40:00,19.38,19.43,19.36,19.43,154800.0,16.0276,16.069,16.0111,16.069,154800.0
2010-05-04 13:50:00,19.43,19.43,19.4,19.41,222000.0,16.069,16.069,16.0442,16.0525,222000.0
2010-05-04 14:00:00,19.4,19.41,19.36,19.39,138400.0,16.0442,16.0525,16.0111,16.0359,138400.0
2010-05-04 14:10:00,19.4,19.41,19.36,19.37,129600.0,16.0442,16.0525,16.0111,16.0194,129600.0
2010-05-04 14:20:00,19.36,19.39,19.35,19.36,167600.0,16.0111,16.0359,16.0028,16.0111,167600.0
2010-05-04 14:30:00,19.36,19.39,19.34,19.35,214000.0,16.0111,16.0359,15.9946,16.0028,214000.0
2010-05-04 14:40:00,19.35,19.38,19.33,19.34,212000.0,16.0028,16.0276,15.9863,15.9946,212000.0
2010-05-04 14:50:00,19.34,19.37,19.33,19.34,172000.0,15.9946,16.0194,15.9863,15.9946,172000.0
2010-05-04 15:00:00,19.34,19.38,19.32,19.34,363200.0,15.9946,16.0276,15.978,15.9946,363200.0
2010-05-04 15:10:00,19.34,19.4,19.34,19.39,403200.0,15.9946,16.0442,15.9946,16.0359,403200.0
2010-05-04 15:20:00,19.38,19.39,19.34,19.34,253600.0,16.0276,16.0359,15.9946,15.9946,253600.0
2010-05-04 15:30:00,19.34,19.36,19.31,19.32,363600.0,15.9946,16.0111,15.9698,15.978,363600.0
2010-05-04 15:40:00,19.32,19.33,19.28,19.32,738400.0,15.978,15.9863,15.9449,15.978,738400.0
2010-05-04 15:50:00,19.32,19.39,19.31,19.36,1258000.0,15.978,16.0359,15.9698,16.0111,1258000.0
2010-05-05 09:30:00,19.22,19.33,18.87,18.97,952400.0,15.8953,15.9863,15.6059,15.6886,952400.0
2010-05-05 09:40:00,18.97,18.98,18.85,18.88,841600.0,15.6886,15.6968,15.5893,15.6141,841600.0
2010-05-05 09:50:00,18.88,19.0,18.86,18.99,290800.0,15.6141,15.7134,15.5976,15.7051,290800.0
2010-05-05 10:00:00,18.97,19.04,18.93,18.98,593600.0,15.6886,15.7465,15.6555,15.6968,593600.0
2010-05-05 10:10:00,18.98,19.07,18.96,19.05,344000.0,15.6968,15.7713,15.6803,15.7547,344000.0
2010-05-05 10:20:00,19.05,19.06,18.93,18.93,364400.0,15.7547,15.763,15.6555,15.6555,364400.0
2010-05-05 10:30:00,18.93,18.94,18.88,18.9,356800.0,15.6555,15.6638,15.6141,15.6307,356800.0
2010-05-05 10:40:00,18.89,19.0,18.89,18.98,258400.0,15.6224,15.7134,15.6224,15.6968,258400.0
2010-05-05 10:50:00,18.98,19.03,18.97,19.03,253200.0,15.6968,15.7382,15.6886,15.7382,253200.0
2010-05-05 11:00:00,19.03,19.03,18.99,19.03,286400.0,15.7382,15.7382,15.7051,15.7382,286400.0
2010-05-05 11:10:00,19.03,19.08,19.02,19.06,343200.0,15.7382,15.7795,15.7299,15.763,343200.0
2010-05-05 11:20:00,19.06,19.15,19.06,19.13,352000.0,15.763,15.8374,15.763,15.8209,352000.0
2010-05-05 11:30:00,19.13,19.14,19.08,19.09,199600.0,15.8209,15.8292,15.7795,15.7878,199600.0
2010-05-05 11:40:00,19.09,19.2,19.08,19.2,204400.0,15.7878,15.8788,15.7795,15.8788,204400.0
2010-05-05 11:50:00,19.19,19.3,19.19,19.29,350400.0,15.8705,15.9615,15.8705,15.9532,350400.0
2010-05-05 12:00:00,19.29,19.3,19.22,19.23,314000.0,15.9532,15.9615,15.8953,15.9036,314000.0
2010-05-05 12:10:00,19.23,19.23,19.15,19.2,203600.0,15.9036,15.9036,15.8374,15.8788,203600.0
2010-05-05 12:20:00,19.2,19.21,19.14,19.15,206000.0,15.8788,15.887,15.8292,15.8374,206000.0
2010-05-05 12:30:00,19.14,19.16,19.08,19.08,183200.0,15.8292,15.8457,15.7795,15.7795,183200.0
2010-05-05 12:40:00,19.08,19.08,19.04,19.08,181600.0,15.7795,15.7795,15.7465,15.7795,181600.0
2010-05-05 12:50:00,19.08,19.11,19.08,19.1,88400.0,15.7795,15.8043,15.7795,15.7961,88400.0
2010-05-05 13:00:00,19.1,19.1,19.04,19.07,101200.0,15.7961,15.7961,15.7465,15.7713,101200.0
2010-05-05 13:10:00,19.07,19.07,19.0,19.01,105200.0,15.7713,15.7713,15.7134,15.7216,105200.0
2010-05-05 13:20:00,19.0,19.03,19.0,19.0,122800.0,15.7134,15.7382,15.7134,15.7134,122800.0
2010-05-05 13:30:00,19.0,19.03,18.97,19.01,138400.0,15.7134,15.7382,15.6886,15.7216,138400.0
2010-05-05 13:40:00,19.02,19.04,19.0,19.04,151600.0,15.7299,15.7465,15.7134,15.7465,151600.0
2010-05-05 13:50:00,19.04,19.07,19.02,19.02,175200.0,15.7465,15.7713,15.7299,15.7299,175200.0
2010-05-05 14:00:00,19.02,19.04,18.96,19.02,221200.0,15.7299,15.7465,15.6803,15.7299,221200.0
2010-05-05 14:10:00,19.02,19.04,18.98,19.01,184400.0,15.7299,15.7465,15.6968,15.7216,184400.0
2010-05-05 14:20:00,19.0,19.04,18.98,19.0,150400.0,15.7134,15.7465,15.6968,15.7134,150400.0
2010-05-05 14:30:00,19.0,19.01,18.95,18.96,242800.0,15.7134,15.7216,15.672,15.6803,242800.0
2010-05-05 14:40:00,18.95,18.96,18.9,18.93,323600.0,15.672,15.6803,15.6307,15.6555,323600.0
2010-05-05 14:50:00,18.93,19.01,18.89,18.99,398800.0,15.6555,15.7216,15.6224,15.7051,398800.0
2010-05-05 15:00:00,18.98,19.0,18.91,18.92,396400.0,15.6968,15.7134,15.6389,15.6472,396400.0
2010-05-05 15:10:00,18.92,18.92,18.88,18.88,506400.0,15.6472,15.6472,15.6141,15.6141,506400.0
2010-05-05 15:20:00,18.88,18.88,18.78,18.78,1010400.0,15.6141,15.6141,15.5314,15.5314,1010400.0
2010-05-05 15:30:00,18.79,18.8,18.68,18.68,1778000.0,15.5397,15.548,15.4487,15.4487,1778000.0
2010-05-05 15:40:00,18.68,18.78,18.68,18.75,1654800.0,15.4487,15.5314,15.4487,15.5066,1654800.0
2010-05-05 15:50:00,18.75,18.83,18.74,18.8,1756400.0,15.5066,15.5728,15.4983,15.548,1756400.0
2010-05-06 09:30:00,18.69,18.93,18.64,18.78,469200.0,15.457,15.6555,15.4156,15.5314,469200.0
2010-05-06 09:40:00,18.78,18.97,18.78,18.83,587200.0,15.5314,15.6886,15.5314,15.5728,587200.0
2010-05-06 09:50:00,18.84,18.9,18.84,18.89,260800.0,15.5811,15.6307,15.5811,15.6224,260800.0
2010-05-06 10:00:00,18.89,18.99,18.85,18.94,341600.0,15.6224,15.7051,15.5893,15.6638,341600.0
2010-05-06 10:10:00,18.94,19.0,18.94,18.98,244800.0,15.6638,15.7134,15.6638,15.6968,244800.0
2010-05-06 10:20:00,18.98,19.0,18.88,18.89,381600.0,15.6968,15.7134,15.6141,15.6224,381600.0
2010-05-06 10:30:00,18.89,18.94,18.87,18.94,310400.0,15.6224,15.6638,15.6059,15.6638,310400.0
2010-05-06 10:40:00,18.93,18.94,18.84,18.84,281600.0,15.6555,15.6638,15.5811,15.5811,281600.0
2010-05-06 10:50:00,18.84,18.89,18.79,18.79,518400.0,15.5811,15.6224,15.5397,15.5397,518400.0
2010-05-06 11:00:00,18.79,18.8,18.74,18.75,360800.0,15.5397,15.548,15.4983,15.5066,360800.0
2010-05-06 11:10:00,18.75,18.75,18.61,18.67,660400.0,15.5066,15.5066,15.3908,15.4405,660400.0
2010-05-06 11:20:00,18.67,18.75,18.66,18.74,239600.0,15.4405,15.5066,15.4322,15.4983,239600.0
2010-05-06 11:30:00,18.73,18.73,18.66,18.71,254400.0,15.4901,15.4901,15.4322,15.4735,254400.0
2010-05-06 11:40:00,18.71,18.75,18.68,18.69,138800.0,15.4735,15.5066,15.4487,15.457,138800.0
2010-05-06 11:50:00,18.69,18.75,18.68,18.74,159600.0,15.457,15.5066,15.4487,15.4983,159600.0
2010-05-06 12:00:00,18.74,18.79,18.73,18.74,231200.0,15.4983,15.5397,15.4901,15.4983,231200.0
2010-05-06 12:10:00,18.75,18.82,18.74,18.76,252000.0,15.5066,15.5645,15.4983,15.5149,252000.0
2010-05-06 12:20:00,18.75,18.77,18.73,18.76,360400.0,15.5066,15.5232,15.4901,15.5149,360400.0
2010-05-06 12:30:00,18.76,18.82,18.74,18.74,300400.0,15.5149,15.5645,15.4983,15.4983,300400.0
2010-05-06 12:40:00,18.74,18.74,18.61,18.65,276000.0,15.4983,15.4983,15.3908,15.4239,276000.0
2010-05-06 12:50:00,18.65,18.71,18.62,18.71,179200.0,15.4239,15.4735,15.3991,15.4735,179200.0
2010-05-06 13:00:00,18.71,18.73,18.67,18.69,275200.0,15.4735,15.4901,15.4405,15.457,275200.0
2010-05-06 13:10:00,18.69,18.69,18.54,18.56,430400.0,15.457,15.457,15.3329,15.3495,430400.0
2010-05-06 13:20:00,18.57,18.57,18.5,18.55,428000.0,15.3578,15.3578,15.2999,15.3412,428000.0
2010-05-06 13:30:00,18.55,18.56,18.48,18.49,401600.0,15.3412,15.3495,15.2833,15.2916,401600.0
2010-05-06 13:40:00,18.49,18.49,18.39,18.4,774000.0,15.2916,15.2916,15.2089,15.2172,774000.0
2010-05-06 13:50:00,18.4,18.41,18.36,18.36,707600.0,15.2172,15.2254,15.1841,15.1841,707600.0
2010-05-06 14:00:00,18.36,18.41,18.27,18.28,804000.0,15.1841,15.2254,15.1096,15.1179,804000.0
2010-05-06 14:10:00,18.28,18.29,18.17,18.18,1035600.0,15.1179,15.1262,15.0269,15.0352,1035600.0
2010-05-06 14:20:00,18.17,18.18,18.04,18.07,1292000.0,15.0269,15.0352,14.9194,14.9442,1292000.0
2010-05-06 14:30:00,18.07,18.08,17.75,17.77,1369200.0,14.9442,14.9525,14.6796,14.6961,1369200.0
2010-05-06 14:40:00,17.77,17.77,16.75,17.43,1579200.0,14.6961,14.6961,13.8526,14.415,1579200.0
2010-05-06 14:50:00,17.43,18.16,17.26,18.03,634800.0,14.415,15.0187,14.2744,14.9112,634800.0
2010-05-06 15:00:00,18.0,18.03,17.91,17.97,1075200.0,14.8864,14.9112,14.8119,14.8615,1075200.0
2010-05-06 15:10:00,17.98,18.01,17.83,17.83,848800.0,14.8698,14.8946,14.7458,14.7458,848800.0
2010-05-06 15:20:00,17.83,17.96,17.75,17.93,1230400.0,14.7458,14.8533,14.6796,14.8285,1230400.0
2010-05-06 15:30:00,17.94,18.0,17.91,17.98,1644800.0,14.8367,14.8864,14.8119,14.8698,1644800.0
2010-05-06 15:40:00,17.99,18.18,17.97,18.12,1552800.0,14.8781,15.0352,14.8615,14.9856,1552800.0
2010-05-06 15:50:00,18.13,18.15,18.0,18.07,2315600.0,14.9939,15.0104,14.8864,14.9442,2315600.0
2010-05-07 09:30:00,17.84,17.88,17.55,17.86,949600.0,14.754,14.7871,14.5142,14.7706,949600.0
2010-05-07 09:40:00,17.86,18.08,17.86,18.04,675600.0,14.7706,14.9525,14.7706,14.9194,675600.0
2010-05-07 09:50:00,18.03,18.11,17.91,17.92,384800.0,14.9112,14.9773,14.8119,14.8202,384800.0
2010-05-07 10:00:00,17.92,17.96,17.81,17.91,738800.0,14.8202,14.8533,14.7292,14.8119,738800.0
2010-05-07 10:10:00,17.9,17.98,17.81,17.85,465600.0,14.8037,14.8698,14.7292,14.7623,465600.0
2010-05-07 10:20:00,17.84,17.85,17.45,17.54,829600.0,14.754,14.7623,14.4315,14.5059,829600.0
2010-05-07 10:30:00,17.56,17.77,17.5,17.71,623600.0,14.5225,14.6961,14.4728,14.6465,623600.0
2010-05-07 10:40:00,17.72,17.74,17.59,17.66,500800.0,14.6548,14.6713,14.5473,14.6052,500800.0
2010-05-07 10:50:00,17.67,17.75,17.6,17.66,742400.0,14.6134,14.6796,14.5555,14.6052,742400.0
2010-05-07 11:00:00,17.67,17.73,17.58,17.69,802800.0,14.6134,14.6631,14.539,14.63,802800.0
2010-05-07 11:10:00,17.68,17.79,17.64,17.67,1532400.0,14.6217,14.7127,14.5886,14.6134,1532400.0
2010-05-07 11:20:00,17.67,17.71,17.6,17.63,503200.0,14.6134,14.6465,14.5555,14.5804,503200.0
2010-05-07 11:30:00,17.63,17.67,17.53,17.66,392400.0,14.5804,14.6134,14.4977,14.6052,392400.0
2010-05-07 11:40:00,17.64,17.87,17.64,17.85,513600.0,14.5886,14.7788,14.5886,14.7623,513600.0
2010-05-07 11:50:00,17.84,17.86,17.75,17.8,411600.0,14.754,14.7706,14.6796,14.721,411600.0
2010-05-07 12:00:00,17.8,17.91,17.72,17.89,255200.0,14.721,14.8119,14.6548,14.7954,255200.0
2010-05-07 12:10:00,17.89,17.98,17.85,17.93,298800.0,14.7954,14.8698,14.7623,14.8285,298800.0
2010-05-07 12:20:00,17.93,17.96,17.78,17.81,319200.0,14.8285,14.8533,14.7044,14.7292,319200.0
2010-05-07 12:30:00,17.81,17.82,17.72,17.76,418400.0,14.7292,14.7375,14.6548,14.6879,418400.0
2010-05-07 12:40:00,17.76,17.83,17.75,17.83,266400.0,14.6879,14.7458,14.6796,14.7458,266400.0
2010-05-07 12:50:00,17.82,17.86,17.78,17.82,242800.0,14.7375,14.7706,14.7044,14.7375,242800.0
2010-05-07 13:00:00,17.82,17.85,17.74,17.75,316800.0,14.7375,14.7623,14.6713,14.6796,316800.0
2010-05-07 13:10:00,17.75,17.81,17.68,17.75,362400.0,14.6796,14.7292,14.6217,14.6796,362400.0
2010-05-07 13:20:00,17.75,17.77,17.71,17.72,340400.0,14.6796,14.6961,14.6465,14.6548,340400.0
2010-05-07 13:30:00,17.72,17.81,17.71,17.8,324400.0,14.6548,14.7292,14.6465,14.721,324400.0
2010-05-07 13:40:00,17.8,17.91,17.79,17.89,280800.0,14.721,14.8119,14.7127,14.7954,280800.0
2010-05-07 13:50:00,17.88,17.88,17.78,17.79,103600.0,14.7871,14.7871,14.7044,14.7127,103600.0
2010-05-07 14:00:00,17.8,17.83,17.73,17.74,487600.0,14.721,14.7458,14.6631,14.6713,487600.0
2010-05-07 14:10:00,17.74,17.75,17.65,17.72,307600.0,14.6713,14.6796,14.5969,14.6548,307600.0
2010-05-07 14:20:00,17.73,17.73,17.64,17.65,520400.0,14.6631,14.6631,14.5886,14.5969,520400.0
2010-05-07 14:30:00,17.65,17.7,17.64,17.68,408800.0,14.5969,14.6382,14.5886,14.6217,408800.0
2010-05-07 14:40:00,17.68,17.75,17.66,17.71,310400.0,14.6217,14.6796,14.6052,14.6465,310400.0
2010-05-07 14:50:00,17.7,17.75,17.66,17.73,280800.0,14.6382,14.6796,14.6052,14.6631,280800.0
2010-05-07 15:00:00,17.73,17.73,17.64,17.65,462400.0,14.6631,14.6631,14.5886,14.5969,462400.0
2010-05-07 15:10:00,17.65,17.7,17.6,17.7,614800.0,14.5969,14.6382,14.5555,14.6382,614800.0
2010-05-07 15:20:00,17.7,17.74,17.67,17.68,474000.0,14.6382,14.6713,14.6134,14.6217,474000.0
2010-05-07 15:30:00,17.68,17.69,17.58,17.63,891200.0,14.6217,14.63,14.539,14.5804,891200.0
2010-05-07 15:40:00,17.62,17.72,17.62,17.66,972000.0,14.5721,14.6548,14.5721,14.6052,972000.0
2010-05-07 15:50:00,17.66,17.67,17.62,17.64,1242800.0,14.6052,14.6134,14.5721,14.5886,1242800.0
2010-05-10 09:30:00,18.47,18.65,18.43,18.63,1240400.0,15.2751,15.4239,15.242,15.4074,1240400.0
2010-05-10 09:40:00,18.63,18.7,18.57,18.62,1312800.0,15.4074,15.4653,15.3578,15.3991,1312800.0
2010-05-10 09:50:00,18.61,18.68,18.59,18.64,1110800.0,15.3908,15.4487,15.3743,15.4156,1110800.0
2010-05-10 10:00:00,18.63,18.65,18.59,18.64,594400.0,15.4074,15.4239,15.3743,15.4156,594400.0
2010-05-10 10:10:00,18.64,18.74,18.63,18.68,435200.0,15.4156,15.4983,15.4074,15.4487,435200.0
2010-05-10 10:20:00,18.68,18.7,18.62,18.64,411600.0,15.4487,15.4653,15.3991,15.4156,411600.0
2010-05-10 10:30:00,18.64,18.7,18.63,18.66,332800.0,15.4156,15.4653,15.4074,15.4322,332800.0
2010-05-10 10:40:00,18.66,18.67,18.59,18.65,428400.0,15.4322,15.4405,15.3743,15.4239,428400.0
2010-05-10 10:50:00,18.65,18.68,18.61,18.65,330400.0,15.4239,15.4487,15.3908,15.4239,330400.0
2010-05-10 11:00:00,18.66,18.74,18.65,18.66,260000.0,15.4322,15.4983,15.4239,15.4322,260000.0
2010-05-10 11:10:00,18.66,18.72,18.65,18.72,605200.0,15.4322,15.4818,15.4239,15.4818,605200.0
2010-05-10 11:20:00,18.72,18.74,18.69,18.74,272400.0,15.4818,15.4983,15.457,15.4983,272400.0
2010-05-10 11:30:00,18.74,18.75,18.69,18.74,190000.0,15.4983,15.5066,15.457,15.4983,190000.0
2010-05-10 11:40:00,18.74,18.77,18.73,18.75,741200.0,15.4983,15.5232,15.4901,15.5066,741200.0
2010-05-10 11:50:00,18.76,18.87,18.76,18.83,384000.0,15.5149,15.6059,15.5149,15.5728,384000.0
2010-05-10 12:00:00,18.83,18.84,18.77,18.78,270400.0,15.5728,15.5811,15.5232,15.5314,270400.0
2010-05-10 12:10:00,18.78,18.79,18.75,18.76,169200.0,15.5314,15.5397,15.5066,15.5149,169200.0
2010-05-10 12:20:00,18.76,18.78,18.75,18.75,238400.0,15.5149,15.5314,15.5066,15.5066,238400.0
2010-05-10 12:30:00,18.75,18.79,18.75,18.76,184400.0,15.5066,15.5397,15.5066,15.5149,184400.0
2010-05-10 12:40:00,18.75,18.76,18.74,18.75,160000.0,15.5066,15.5149,15.4983,15.5066,160000.0
2010-05-10 12:50:00,18.75,18.77,18.74,18.74,162000.0,15.5066,15.5232,15.4983,15.4983,162000.0
2010-05-10 13:00:00,18.74,18.76,18.74,18.75,662000.0,15.4983,15.5149,15.4983,15.5066,662000.0
2010-05-10 13:10:00,18.75,18.81,18.75,18.8,659200.0,15.5066,15.5562,15.5066,15.548,659200.0
2010-05-10 13:20:00,18.8,18.85,18.79,18.81,562400.0,15.548,15.5893,15.5397,15.5562,562400.0
2010-05-10 13:30:00,18.81,18.88,18.8,18.85,276000.0,15.5562,15.6141,15.548,15.5893,276000.0
2010-05-10 13:40:00,18.85,18.85,18.78,18.8,556800.0,15.5893,15.5893,15.5314,15.548,556800.0
2010-05-10 13:50:00,18.8,18.86,18.8,18.82,421200.0,15.548,15.5976,15.548,15.5645,421200.0
2010-05-10 14:00:00,18.81,18.85,18.79,18.85,556000.0,15.5562,15.5893,15.5397,15.5893,556000.0
2010-05-10 14:10:00,18.84,18.86,18.81,18.84,532000.0,15.5811,15.5976,15.5562,15.5811,532000.0
2010-05-10 14:20:00,18.83,18.88,18.82,18.87,454000.0,15.5728,15.6141,15.5645,15.6059,454000.0
2010-05-10 14:30:00,18.87,18.93,18.87,18.9,732000.0,15.6059,15.6555,15.6059,15.6307,732000.0
2010-05-10 14:40:00,18.9,18.99,18.9,18.99,598400.0,15.6307,15.7051,15.6307,15.7051,598400.0
2010-05-10 14:50:00,18.99,19.06,18.98,19.05,845600.0,15.7051,15.763,15.6968,15.7547,845600.0
2010-05-10 15:00:00,19.04,19.06,19.01,19.04,836000.0,15.7465,15.763,15.7216,15.7465,836000.0
2010-05-10 15:10:00,19.04,19.08,19.02,19.05,708400.0,15.7465,15.7795,15.7299,15.7547,708400.0
2010-05-10 15:20:00,19.04,19.07,19.03,19.05,1040000.0,15.7465,15.7713,15.7382,15.7547,1040000.0
2010-05-10 15:30:00,19.05,19.06,19.03,19.04,1330000.0,15.7547,15.763,15.7382,15.7465,1330000.0
2010-05-10 15:40:00,19.04,19.08,19.02,19.07,1420800.0,15.7465,15.7795,15.7299,15.7713,1420800.0
2010-05-10 15:50:00,19.07,19.19,19.07,19.17,2668000.0,15.7713,15.8705,15.7713,15.854,2668000.0
2010-05-11 09:30:00,18.95,19.11,18.94,19.08,465600.0,15.672,15.8043,15.6638,15.7795,465600.0
2010-05-11 09:40:00,19.08,19.11,19.06,19.08,175600.0,15.7795,15.8043,15.763,15.7795,175600.0
2010-05-11 09:50:00,19.08,19.14,19.04,19.05,248000.0,15.7795,15.8292,15.7465,15.7547,248000.0
2010-05-11 10:00:00,19.05,19.08,19.0,19.04,286000.0,15.7547,15.7795,15.7134,15.7465,286000.0
2010-05-11 10:10:00,19.04,19.1,19.02,19.08,176800.0,15.7465,15.7961,15.7299,15.7795,176800.0
2010-05-11 10:20:00,19.08,19.11,19.06,19.07,112000.0,15.7795,15.8043,15.763,15.7713,112000.0
2010-05-11 10:30:00,19.07,19.07,19.03,19.07,242000.0,15.7713,15.7713,15.7382,15.7713,242000.0
2010-05-11 10:40:00,19.07,19.11,19.05,19.07,218800.0,15.7713,15.8043,15.7547,15.7713,218800.0
2010-05-11 10:50:00,19.06,19.06,19.03,19.06,182400.0,15.763,15.763,15.7382,15.763,182400.0
2010-05-11 11:00:00,19.05,19.12,19.05,19.11,290000.0,15.7547,15.8126,15.7547,15.8043,290000.0
2010-05-11 11:10:00,19.11,19.11,19.08,19.1,315600.0,15.8043,15.8043,15.7795,15.7961,315600.0
2010-05-11 11:20:00,19.11,19.16,19.09,19.15,414800.0,15.8043,15.8457,15.7878,15.8374,414800.0
2010-05-11 11:30:00,19.15,19.24,19.13,19.22,422000.0,15.8374,15.9119,15.8209,15.8953,422000.0
2010-05-11 11:40:00,19.23,19.24,19.21,19.23,384400.0,15.9036,15.9119,15.887,15.9036,384400.0
2010-05-11 11:50:00,19.23,19.23,19.2,19.2,187600.0,15.9036,15.9036,15.8788,15.8788,187600.0
2010-05-11 12:00:00,19.2,19.27,19.2,19.24,328400.0,15.8788,15.9367,15.8788,15.9119,328400.0
2010-05-11 12:10:00,19.24,19.26,19.22,19.23,178400.0,15.9119,15.9284,15.8953,15.9036,178400.0
2010-05-11 12:20:00,19.23,19.23,19.16,19.19,331600.0,15.9036,15.9036,15.8457,15.8705,331600.0
2010-05-11 12:30:00,19.18,19.19,19.16,19.17,152800.0,15.8622,15.8705,15.8457,15.854,152800.0
2010-05-11 12:40:00,19.17,19.22,19.17,19.22,172000.0,15.854,15.8953,15.854,15.8953,172000.0
2010-05-11 12:50:00,19.22,19.24,19.21,19.23,209600.0,15.8953,15.9119,15.887,15.9036,209600.0
2010-05-11 13:00:00,19.23,19.24,19.19,19.2,262400.0,15.9036,15.9119,15.8705,15.8788,262400.0
2010-05-11 13:10:00,19.2,19.21,19.15,19.15,172000.0,15.8788,15.887,15.8374,15.8374,172000.0
2010-05-11 13:20:00,19.14,19.16,19.13,19.13,279200.0,15.8292,15.8457,15.8209,15.8209,279200.0
2010-05-11 13:30:00,19.13,19.18,19.13,19.14,242000.0,15.8209,15.8622,15.8209,15.8292,242000.0
2010-05-11 13:40:00,19.14,19.25,19.13,19.23,295200.0,15.8292,15.9201,15.8209,15.9036,295200.0
2010-05-11 13:50:00,19.23,19.24,19.2,19.21,182000.0,15.9036,15.9119,15.8788,15.887,182000.0
2010-05-11 14:00:00,19.21,19.23,19.18,19.19,168400.0,15.887,15.9036,15.8622,15.8705,168400.0
2010-05-11 14:10:00,19.19,19.2,19.12,19.15,321600.0,15.8705,15.8788,15.8126,15.8374,321600.0
2010-05-11 14:20:00,19.15,19.18,19.13,19.16,253600.0,15.8374,15.8622,15.8209,15.8457,253600.0
2010-05-11 14:30:00,19.15,19.15,19.11,19.13,489200.0,15.8374,15.8374,15.8043,15.8209,489200.0
2010-05-11 14:40:00,19.13,19.17,19.11,19.14,586400.0,15.8209,15.854,15.8043,15.8292,586400.0
2010-05-11 14:50:00,19.14,19.16,19.13,19.15,362400.0,15.8292,15.8457,15.8209,15.8374,362400.0
2010-05-11 15:00:00,19.15,19.15,19.09,19.11,652400.0,15.8374,15.8374,15.7878,15.8043,652400.0
2010-05-11 15:10:00,19.11,19.15,19.09,19.11,727600.0,15.8043,15.8374,15.7878,15.8043,727600.0
2010-05-11 15:20:00,19.11,19.18,19.09,19.17,534800.0,15.8043,15.8622,15.7878,15.854,534800.0
2010-05-11 15:30:00,19.17,19.21,19.14,19.19,435600.0,15.854,15.887,15.8292,15.8705,435600.0
2010-05-11 15:40:00,19.19,19.2,19.15,19.16,547600.0,15.8705,15.8788,15.8374,15.8457,547600.0
2010-05-11 15:50:00,19.16,19.17,19.1,19.11,1095600.0,15.8457,15.854,15.7961,15.8043,1095600.0
2010-05-12 09:30:00,19.18,19.22,19.1,19.21,315600.0,15.8622,15.8953,15.7961,15.887,315600.0
2010-05-12 09:40:00,19.22,19.22,19.13,19.14,177200.0,15.8953,15.8953,15.8209,15.8292,177200.0
2010-05-12 09:50:00,19.14,19.15,19.0,19.02,400800.0,15.8292,15.8374,15.7134,15.7299,400800.0
2010-05-12 10:00:00,19.02,19.14,19.0,19.12,317600.0,15.7299,15.8292,15.7134,15.8126,317600.0
2010-05-12 10:10:00,19.11,19.17,19.1,19.11,208800.0,15.8043,15.854,15.7961,15.8043,208800.0
2010-05-12 10:20:00,19.11,19.17,19.11,19.15,220000.0,15.8043,15.854,15.8043,15.8374,220000.0
2010-05-12 10:30:00,19.15,19.16,19.12,19.14,238800.0,15.8374,15.8457,15.8126,15.8292,238800.0
2010-05-12 10:40:00,19.13,19.2,19.13,19.18,273200.0,15.8209,15.8788,15.8209,15.8622,273200.0
2010-05-12 10:50:00,19.19,19.24,19.17,19.23,182800.0,15.8705,15.9119,15.854,15.9036,182800.0
2010-05-12 11:00:00,19.22,19.26,19.21,19.26,198800.0,15.8953,15.9284,15.887,15.9284,198800.0
2010-05-12 11:10:00,19.25,19.27,19.21,19.23,191600.0,15.9201,15.9367,15.887,15.9036,191600.0
2010-05-12 11:20:00,19.22,19.24,19.15,19.15,231600.0,15.8953,15.9119,15.8374,15.8374,231600.0
2010-05-12 11:30:00,19.15,19.22,19.14,19.22,146400.0,15.8374,15.8953,15.8292,15.8953,146400.0
2010-05-12 11:40:00,19.22,19.24,19.18,19.2,157600.0,15.8953,15.9119,15.8622,15.8788,157600.0
2010-05-12 11:50:00,19.19,19.26,19.18,19.24,187200.0,15.8705,15.9284,15.8622,15.9119,187200.0
2010-05-12 12:00:00,19.24,19.27,19.22,19.26,182000.0,15.9119,15.9367,15.8953,15.9284,182000.0
2010-05-12 12:10:00,19.26,19.29,19.25,19.29,218800.0,15.9284,15.9532,15.9201,15.9532,218800.0
2010-05-12 12:20:00,19.29,19.34,19.29,19.33,186400.0,15.9532,15.9946,15.9532,15.9863,186400.0
2010-05-12 12:30:00,19.33,19.35,19.29,19.33,127200.0,15.9863,16.0028,15.9532,15.9863,127200.0
2010-05-12 12:40:00,19.33,19.34,19.32,19.34,83200.0,15.9863,15.9946,15.978,15.9946,83200.0
2010-05-12 12:50:00,19.34,19.37,19.32,19.37,115600.0,15.9946,16.0194,15.978,16.0194,115600.0
2010-05-12 13:00:00,19.36,19.38,19.35,19.36,188000.0,16.0111,16.0276,16.0028,16.0111,188000.0
2010-05-12 13:10:00,19.36,19.4,19.36,19.38,176000.0,16.0111,16.0442,16.0111,16.0276,176000.0
2010-05-12 13:20:00,19.38,19.39,19.35,19.36,100400.0,16.0276,16.0359,16.0028,16.0111,100400.0
2010-05-12 13:30:00,19.36,19.38,19.34,19.34,233600.0,16.0111,16.0276,15.9946,15.9946,233600.0
2010-05-12 13:40:00,19.34,19.39,19.3,19.38,167200.0,15.9946,16.0359,15.9615,16.0276,167200.0
2010-05-12 13:50:00,19.38,19.39,19.33,19.33,132800.0,16.0276,16.0359,15.9863,15.9863,132800.0
2010-05-12 14:00:00,19.33,19.36,19.32,19.33,145200.0,15.9863,16.0111,15.978,15.9863,145200.0
2010-05-12 14:10:00,19.33,19.37,19.33,19.36,199600.0,15.9863,16.0194,15.9863,16.0111,199600.0
2010-05-12 14:20:00,19.37,19.38,19.35,19.38,368800.0,16.0194,16.0276,16.0028,16.0276,368800.0
2010-05-12 14:30:00,19.38,19.41,19.38,19.39,191200.0,16.0276,16.0525,16.0276,16.0359,191200.0
2010-05-12 14:40:00,19.39,19.42,19.39,19.4,110400.0,16.0359,16.0607,16.0359,16.0442,110400.0
2010-05-12 14:50:00,19.4,19.41,19.37,19.4,152000.0,16.0442,16.0525,16.0194,16.0442,152000.0
2010-05-12 15:00:00,19.41,19.45,19.39,19.43,330000.0,16.0525,16.0855,16.0359,16.069,330000.0
2010-05-12 15:10:00,19.43,19.43,19.4,19.42,294000.0,16.069,16.069,16.0442,16.0607,294000.0
2010-05-12 15:20:00,19.42,19.44,19.41,19.43,299200.0,16.0607,16.0773,16.0525,16.069,299200.0
2010-05-12 15:30:00,19.43,19.43,19.4,19.41,364000.0,16.069,16.069,16.0442,16.0525,364000.0
2010-05-12 15:40:00,19.41,19.49,19.41,19.49,579200.0,16.0525,16.1186,16.0525,16.1186,579200.0
2010-05-12 15:50:00,19.49,19.5,19.43,19.46,1188800.0,16.1186,16.1269,16.069,16.0938,1188800.0
2010-05-13 09:30:00,19.41,19.49,19.41,19.47,196800.0,16.0525,16.1186,16.0525,16.1021,196800.0
2010-05-13 09:40:00,19.45,19.5,19.41,19.49,240800.0,16.0855,16.1269,16.0525,16.1186,240800.0
2010-05-13 09:50:00,19.48,19.5,19.42,19.43,302400.0,16.1103,16.1269,16.0607,16.069,302400.0
2010-05-13 10:00:00,19.43,19.44,19.33,19.34,434800.0,16.069,16.0773,15.9863,15.9946,434800.0
2010-05-13 10:10:00,19.33,19.37,19.29,19.37,475200.0,15.9863,16.0194,15.9532,16.0194,475200.0
2010-05-13 10:20:00,19.38,19.39,19.3,19.33,380800.0,16.0276,16.0359,15.9615,15.9863,380800.0
2010-05-13 10:30:00,19.33,19.34,19.3,19.34,248800.0,15.9863,15.9946,15.9615,15.9946,248800.0
2010-05-13 10:40:00,19.33,19.36,19.3,19.31,168000.0,15.9863,16.0111,15.9615,15.9698,168000.0
2010-05-13 10:50:00,19.31,19.32,19.24,19.24,360400.0,15.9698,15.978,15.9119,15.9119,360400.0
2010-05-13 11:00:00,19.24,19.24,19.14,19.16,502800.0,15.9119,15.9119,15.8292,15.8457,502800.0
2010-05-13 11:10:00,19.16,19.22,19.16,19.22,384800.0,15.8457,15.8953,15.8457,15.8953,384800.0
2010-05-13 11:20:00,19.21,19.23,19.16,19.17,338400.0,15.887,15.9036,15.8457,15.854,338400.0
2010-05-13 11:30:00,19.16,19.18,19.13,19.15,344000.0,15.8457,15.8622,15.8209,15.8374,344000.0
2010-05-13 11:40:00,19.13,19.14,19.1,19.11,257200.0,15.8209,15.8292,15.7961,15.8043,257200.0
2010-05-13 11:50:00,19.11,19.11,19.08,19.11,305600.0,15.8043,15.8043,15.7795,15.8043,305600.0
2010-05-13 12:00:00,19.11,19.17,19.11,19.16,205200.0,15.8043,15.854,15.8043,15.8457,205200.0
2010-05-13 12:10:00,19.15,19.18,19.12,19.14,157200.0,15.8374,15.8622,15.8126,15.8292,157200.0
2010-05-13 12:20:00,19.14,19.18,19.12,19.15,184000.0,15.8292,15.8622,15.8126,15.8374,184000.0
2010-05-13 12:30:00,19.15,19.16,19.1,19.1,188800.0,15.8374,15.8457,15.7961,15.7961,188800.0
2010-05-13 12:40:00,19.1,19.13,19.1,19.12,170400.0,15.7961,15.8209,15.7961,15.8126,170400.0
2010-05-13 12:50:00,19.11,19.46,19.1,19.1,370000.0,15.8043,16.0938,15.7961,15.7961,370000.0
2010-05-13 13:00:00,19.1,19.1,19.06,19.07,255200.0,15.7961,15.7961,15.763,15.7713,255200.0
2010-05-13 13:10:00,19.06,19.12,19.05,19.11,371600.0,15.763,15.8126,15.7547,15.8043,371600.0
2010-05-13 13:20:00,19.12,19.16,19.12,19.13,182800.0,15.8126,15.8457,15.8126,15.8209,182800.0
2010-05-13 13:30:00,19.13,19.19,19.13,19.17,198000.0,15.8209,15.8705,15.8209,15.854,198000.0
2010-05-13 13:40:00,19.17,19.18,19.11,19.13,207600.0,15.854,15.8622,15.8043,15.8209,207600.0
2010-05-13 13:50:00,19.13,19.14,19.1,19.11,258800.0,15.8209,15.8292,15.7961,15.8043,258800.0
2010-05-13 14:00:00,19.11,19.15,19.11,19.14,234400.0,15.8043,15.8374,15.8043,15.8292,234400.0
2010-05-13 14:10:00,19.13,19.14,19.08,19.13,208400.0,15.8209,15.8292,15.7795,15.8209,208400.0
2010-05-13 14:20:00,19.12,19.13,19.07,19.08,240400.0,15.8126,15.8209,15.7713,15.7795,240400.0
2010-05-13 14:30:00,19.08,19.11,19.06,19.11,269200.0,15.7795,15.8043,15.763,15.8043,269200.0
2010-05-13 14:40:00,19.1,19.11,19.07,19.09,209200.0,15.7961,15.8043,15.7713,15.7878,209200.0
2010-05-13 14:50:00,19.09,19.09,18.98,19.0,613200.0,15.7878,15.7878,15.6968,15.7134,613200.0
2010-05-13 15:00:00,19.0,19.06,19.0,19.0,377200.0,15.7134,15.763,15.7134,15.7134,377200.0
2010-05-13 15:10:00,19.0,19.01,18.91,18.93,563600.0,15.7134,15.7216,15.6389,15.6555,563600.0
2010-05-13 15:20:00,18.93,18.95,18.91,18.93,397200.0,15.6555,15.672,15.6389,15.6555,397200.0
2010-05-13 15:30:00,18.93,18.93,18.86,18.89,1074400.0,15.6555,15.6555,15.5976,15.6224,1074400.0
2010-05-13 15:40:00,18.89,18.97,18.84,18.95,1592400.0,15.6224,15.6886,15.5811,15.672,1592400.0
2010-05-13 15:50:00,18.95,18.99,18.87,18.88,2836800.0,15.672,15.7051,15.6059,15.6141,2836800.0
2010-05-14 09:30:00,18.66,18.75,18.61,18.61,474400.0,15.4322,15.5066,15.3908,15.3908,474400.0
2010-05-14 09:40:00,18.64,18.64,18.46,18.53,360400.0,15.4156,15.4156,15.2668,15.3247,360400.0
2010-05-14 09:50:00,18.53,18.54,18.46,18.5,441600.0,15.3247,15.3329,15.2668,15.2999,441600.0
2010-05-14 10:00:00,18.5,18.53,18.45,18.53,463200.0,15.2999,15.3247,15.2585,15.3247,463200.0
2010-05-14 10:10:00,18.53,18.62,18.5,18.57,379200.0,15.3247,15.3991,15.2999,15.3578,379200.0
2010-05-14 10:20:00,18.58,18.68,18.53,18.57,292800.0,15.366,15.4487,15.3247,15.3578,292800.0
2010-05-14 10:30:00,18.56,18.58,18.51,18.51,200000.0,15.3495,15.366,15.3081,15.3081,200000.0
2010-05-14 10:40:00,18.51,18.62,18.5,18.61,292800.0,15.3081,15.3991,15.2999,15.3908,292800.0
2010-05-14 10:50:00,18.61,18.69,18.6,18.65,186400.0,15.3908,15.457,15.3826,15.4239,186400.0
2010-05-14 11:00:00,18.66,18.66,18.54,18.56,186400.0,15.4322,15.4322,15.3329,15.3495,186400.0
2010-05-14 11:10:00,18.55,18.6,18.51,18.53,125600.0,15.3412,15.3826,15.3081,15.3247,125600.0
2010-05-14 11:20:00,18.53,18.54,18.46,18.46,320800.0,15.3247,15.3329,15.2668,15.2668,320800.0
2010-05-14 11:30:00,18.46,18.55,18.46,18.53,250400.0,15.2668,15.3412,15.2668,15.3247,250400.0
2010-05-14 11:40:00,18.53,18.54,18.48,18.52,94000.0,15.3247,15.3329,15.2833,15.3164,94000.0
2010-05-14 11:50:00,18.52,18.52,18.47,18.5,214800.0,15.3164,15.3164,15.2751,15.2999,214800.0
2010-05-14 12:00:00,18.49,18.5,18.38,18.43,486400.0,15.2916,15.2999,15.2006,15.242,486400.0
2010-05-14 12:10:00,18.42,18.47,18.41,18.47,104000.0,15.2337,15.2751,15.2254,15.2751,104000.0
2010-05-14 12:20:00,18.46,18.54,18.42,18.46,237200.0,15.2668,15.3329,15.2337,15.2668,237200.0
2010-05-14 12:30:00,18.47,18.52,18.47,18.52,103600.0,15.2751,15.3164,15.2751,15.3164,103600.0
2010-05-14 12:40:00,18.52,18.55,18.44,18.46,222400.0,15.3164,15.3412,15.2502,15.2668,222400.0
2010-05-14 12:50:00,18.46,18.52,18.46,18.5,166400.0,15.2668,15.3164,15.2668,15.2999,166400.0
2010-05-14 13:00:00,18.5,18.55,18.46,18.48,429200.0,15.2999,15.3412,15.2668,15.2833,429200.0
2010-05-14 13:10:00,18.48,18.54,18.42,18.43,210800.0,15.2833,15.3329,15.2337,15.242,210800.0
2010-05-14 13:20:00,18.42,18.47,18.4,18.4,182800.0,15.2337,15.2751,15.2172,15.2172,182800.0
2010-05-14 13:30:00,18.4,18.4,18.35,18.36,362400.0,15.2172,15.2172,15.1758,15.1841,362400.0
2010-05-14 13:40:00,18.37,18.4,18.34,18.38,254400.0,15.1924,15.2172,15.1675,15.2006,254400.0
2010-05-14 13:50:00,18.38,18.46,18.36,18.41,212800.0,15.2006,15.2668,15.1841,15.2254,212800.0
2010-05-14 14:00:00,18.4,18.48,18.4,18.4,386000.0,15.2172,15.2833,15.2172,15.2172,386000.0
2010-05-14 14:10:00,18.41,18.42,18.34,18.35,185600.0,15.2254,15.2337,15.1675,15.1758,185600.0
2010-05-14 14:20:00,18.35,18.41,18.35,18.38,197200.0,15.1758,15.2254,15.1758,15.2006,197200.0
2010-05-14 14:30:00,18.39,18.44,18.39,18.42,249600.0,15.2089,15.2502,15.2089,15.2337,249600.0
2010-05-14 14:40:00,18.42,18.44,18.39,18.42,199200.0,15.2337,15.2502,15.2089,15.2337,199200.0
2010-05-14 14:50:00,18.42,18.44,18.34,18.35,270400.0,15.2337,15.2502,15.1675,15.1758,270400.0
2010-05-14 15:00:00,18.36,18.38,18.34,18.35,370400.0,15.1841,15.2006,15.1675,15.1758,370400.0
2010-05-14 15:10:00,18.35,18.36,18.32,18.33,454000.0,15.1758,15.1841,15.151,15.1593,454000.0
2010-05-14 15:20:00,18.33,18.37,18.3,18.34,500400.0,15.1593,15.1924,15.1345,15.1675,500400.0
2010-05-14 15:30:00,18.35,18.38,18.33,18.36,615200.0,15.1758,15.2006,15.1593,15.1841,615200.0
2010-05-14 15:40:00,18.37,18.5,18.36,18.44,1210000.0,15.1924,15.2999,15.1841,15.2502,1210000.0
2010-05-14 15:50:00,18.44,18.49,18.42,18.45,2546000.0,15.2502,15.2916,15.2337,15.2585,2546000.0
2010-05-17 09:30:00,18.43,18.46,18.36,18.45,547200.0,15.242,15.2668,15.1841,15.2585,547200.0
2010-05-17 09:40:00,18.45,18.45,18.39,18.41,231600.0,15.2585,15.2585,15.2089,15.2254,231600.0
2010-05-17 09:50:00,18.42,18.45,18.38,18.42,292800.0,15.2337,15.2585,15.2006,15.2337,292800.0
2010-05-17 10:00:00,18.41,18.42,18.31,18.31,317200.0,15.2254,15.2337,15.1427,15.1427,317200.0
2010-05-17 10:10:00,18.31,18.46,18.29,18.45,210000.0,15.1427,15.2668,15.1262,15.2585,210000.0
2010-05-17 10:20:00,18.46,18.46,18.36,18.37,197600.0,15.2668,15.2668,15.1841,15.1924,197600.0
2010-05-17 10:30:00,18.37,18.39,18.33,18.34,472800.0,15.1924,15.2089,15.1593,15.1675,472800.0
2010-05-17 10:40:00,18.33,18.36,18.28,18.29,348000.0,15.1593,15.1841,15.1179,15.1262,348000.0
2010-05-17 10:50:00,18.29,18.32,18.25,18.26,316000.0,15.1262,15.151,15.0931,15.1014,316000.0
2010-05-17 11:00:00,18.26,18.27,18.18,18.23,464800.0,15.1014,15.1096,15.0352,15.0766,464800.0
2010-05-17 11:10:00,18.23,18.24,18.13,18.13,495600.0,15.0766,15.0848,14.9939,14.9939,495600.0
2010-05-17 11:20:00,18.13,18.18,18.11,18.17,254000.0,14.9939,15.0352,14.9773,15.0269,254000.0
2010-05-17 11:30:00,18.17,18.26,18.16,18.25,292800.0,15.0269,15.1014,15.0187,15.0931,292800.0
2010-05-17 11:40:00,18.25,18.29,18.23,18.24,252800.0,15.0931,15.1262,15.0766,15.0848,252800.0
2010-05-17 11:50:00,18.25,18.25,18.18,18.18,230000.0,15.0931,15.0931,15.0352,15.0352,230000.0
2010-05-17 12:00:00,18.17,18.17,18.01,18.02,693600.0,15.0269,15.0269,14.8946,14.9029,693600.0
2010-05-17 12:10:00,18.01,18.1,18.01,18.06,305600.0,14.8946,14.9691,14.8946,14.936,305600.0
2010-05-17 12:20:00,18.06,18.11,18.05,18.07,280000.0,14.936,14.9773,14.9277,14.9442,280000.0
2010-05-17 12:30:00,18.07,18.14,18.06,18.1,368400.0,14.9442,15.0021,14.936,14.9691,368400.0
2010-05-17 12:40:00,18.1,18.13,18.07,18.08,336800.0,14.9691,14.9939,14.9442,14.9525,336800.0
2010-05-17 12:50:00,18.08,18.1,18.06,18.07,398800.0,14.9525,14.9691,14.936,14.9442,398800.0
2010-05-17 13:00:00,18.08,18.14,18.07,18.11,367200.0,14.9525,15.0021,14.9442,14.9773,367200.0
2010-05-17 13:10:00,18.12,18.23,18.11,18.22,257200.0,14.9856,15.0766,14.9773,15.0683,257200.0
2010-05-17 13:20:00,18.23,18.23,18.18,18.23,263600.0,15.0766,15.0766,15.0352,15.0766,263600.0
2010-05-17 13:30:00,18.23,18.25,18.19,18.19,147600.0,15.0766,15.0931,15.0435,15.0435,147600.0
2010-05-17 13:40:00,18.18,18.19,18.13,18.16,182000.0,15.0352,15.0435,14.9939,15.0187,182000.0
2010-05-17 13:50:00,18.16,18.2,18.15,18.2,133200.0,15.0187,15.0518,15.0104,15.0518,133200.0
2010-05-17 14:00:00,18.19,18.23,18.18,18.18,194400.0,15.0435,15.0766,15.0352,15.0352,194400.0
2010-05-17 14:10:00,18.17,18.24,18.17,18.22,155200.0,15.0269,15.0848,15.0269,15.0683,155200.0
2010-05-17 14:20:00,18.22,18.23,18.17,18.2,196400.0,15.0683,15.0766,15.0269,15.0518,196400.0
2010-05-17 14:30:00,18.2,18.24,18.17,18.2,286800.0,15.0518,15.0848,15.0269,15.0518,286800.0
2010-05-17 14:40:00,18.2,18.27,18.19,18.25,546400.0,15.0518,15.1096,15.0435,15.0931,546400.0
2010-05-17 14:50:00,18.26,18.28,18.23,18.27,307600.0,15.1014,15.1179,15.0766,15.1096,307600.0
2010-05-17 15:00:00,18.27,18.35,18.25,18.26,296400.0,15.1096,15.1758,15.0931,15.1014,296400.0
2010-05-17 15:10:00,18.26,18.3,18.25,18.28,344000.0,15.1014,15.1345,15.0931,15.1179,344000.0
2010-05-17 15:20:00,18.28,18.31,18.25,18.28,527200.0,15.1179,15.1427,15.0931,15.1179,527200.0
2010-05-17 15:30:00,18.27,18.43,18.27,18.42,486800.0,15.1096,15.242,15.1096,15.2337,486800.0
2010-05-17 15:40:00,18.42,18.46,18.39,18.44,918000.0,15.2337,15.2668,15.2089,15.2502,918000.0
2010-05-17 15:50:00,18.44,18.44,18.4,18.41,1349200.0,15.2502,15.2502,15.2172,15.2254,1349200.0
2010-05-18 09:30:00,18.54,18.66,18.5,18.66,158000.0,15.3329,15.4322,15.2999,15.4322,158000.0
2010-05-18 09:40:00,18.66,18.74,18.65,18.71,220400.0,15.4322,15.4983,15.4239,15.4735,220400.0
2010-05-18 09:50:00,18.7,18.72,18.63,18.69,239600.0,15.4653,15.4818,15.4074,15.457,239600.0
2010-05-18 10:00:00,18.69,18.73,18.68,18.7,396800.0,15.457,15.4901,15.4487,15.4653,396800.0
2010-05-18 10:10:00,18.69,18.75,18.67,18.71,513600.0,15.457,15.5066,15.4405,15.4735,513600.0
2010-05-18 10:20:00,18.71,18.72,18.58,18.59,283200.0,15.4735,15.4818,15.366,15.3743,283200.0
2010-05-18 10:30:00,18.58,18.59,18.52,18.57,257600.0,15.366,15.3743,15.3164,15.3578,257600.0
2010-05-18 10:40:00,18.58,18.6,18.43,18.45,363600.0,15.366,15.3826,15.242,15.2585,363600.0
2010-05-18 10:50:00,18.45,18.5,18.4,18.5,255200.0,15.2585,15.2999,15.2172,15.2999,255200.0
2010-05-18 11:00:00,18.5,18.53,18.48,18.51,112400.0,15.2999,15.3247,15.2833,15.3081,112400.0
2010-05-18 11:10:00,18.52,18.57,18.5,18.54,106800.0,15.3164,15.3578,15.2999,15.3329,106800.0
2010-05-18 11:20:00,18.54,18.57,18.52,18.57,84000.0,15.3329,15.3578,15.3164,15.3578,84000.0
2010-05-18 11:30:00,18.57,18.58,18.53,18.55,89600.0,15.3578,15.366,15.3247,15.3412,89600.0
2010-05-18 11:40:00,18.55,18.55,18.45,18.49,272800.0,15.3412,15.3412,15.2585,15.2916,272800.0
2010-05-18 11:50:00,18.5,18.54,18.48,18.49,122400.0,15.2999,15.3329,15.2833,15.2916,122400.0
2010-05-18 12:00:00,18.49,18.5,18.4,18.47,207600.0,15.2916,15.2999,15.2172,15.2751,207600.0
2010-05-18 12:10:00,18.47,18.51,18.46,18.48,83600.0,15.2751,15.3081,15.2668,15.2833,83600.0
2010-05-18 12:20:00,18.48,18.5,18.44,18.5,118400.0,15.2833,15.2999,15.2502,15.2999,118400.0
2010-05-18 12:30:00,18.5,18.54,18.49,18.49,122000.0,15.2999,15.3329,15.2916,15.2916,122000.0
2010-05-18 12:40:00,18.49,18.57,18.48,18.56,95200.0,15.2916,15.3578,15.2833,15.3495,95200.0
2010-05-18 12:50:00,18.56,18.57,18.46,18.46,77600.0,15.3495,15.3578,15.2668,15.2668,77600.0
2010-05-18 13:00:00,18.46,18.46,18.36,18.41,307600.0,15.2668,15.2668,15.1841,15.2254,307600.0
2010-05-18 13:10:00,18.41,18.43,18.35,18.37,196000.0,15.2254,15.242,15.1758,15.1924,196000.0
2010-05-18 13:20:00,18.36,18.46,18.36,18.45,157200.0,15.1841,15.2668,15.1841,15.2585,157200.0
2010-05-18 13:30:00,18.44,18.48,18.4,18.42,137600.0,15.2502,15.2833,15.2172,15.2337,137600.0
2010-05-18 13:40:00,18.42,18.43,18.36,18.42,261600.0,15.2337,15.242,15.1841,15.2337,261600.0
2010-05-18 13:50:00,18.42,18.45,18.38,18.39,265200.0,15.2337,15.2585,15.2006,15.2089,265200.0
2010-05-18 14:00:00,18.39,18.45,18.39,18.43,274800.0,15.2089,15.2585,15.2089,15.242,274800.0
2010-05-18 14:10:00,18.43,18.47,18.42,18.44,231600.0,15.242,15.2751,15.2337,15.2502,231600.0
2010-05-18 14:20:00,18.43,18.43,18.35,18.4,348000.0,15.242,15.242,15.1758,15.2172,348000.0
2010-05-18 14:30:00,18.4,18.4,18.3,18.3,405200.0,15.2172,15.2172,15.1345,15.1345,405200.0
2010-05-18 14:40:00,18.3,18.32,18.26,18.29,400000.0,15.1345,15.151,15.1014,15.1262,400000.0
2010-05-18 14:50:00,18.29,18.29,18.22,18.24,505200.0,15.1262,15.1262,15.0683,15.0848,505200.0
2010-05-18 15:00:00,18.24,18.28,18.18,18.24,433200.0,15.0848,15.1179,15.0352,15.0848,433200.0
2010-05-18 15:10:00,18.24,18.38,18.24,18.32,396800.0,15.0848,15.2006,15.0848,15.151,396800.0
2010-05-18 15:20:00,18.32,18.34,18.24,18.25,305600.0,15.151,15.1675,15.0848,15.0931,305600.0
2010-05-18 15:30:00,18.25,18.27,18.22,18.25,636000.0,15.0931,15.1096,15.0683,15.0931,636000.0
2010-05-18 15:40:00,18.25,18.32,18.23,18.25,1134800.0,15.0931,15.151,15.0766,15.0931,1134800.0
2010-05-18 15:50:00,18.25,18.29,18.23,18.25,1428800.0,15.0931,15.1262,15.0766,15.0931,1428800.0
2010-05-19 09:30:00,18.14,18.17,18.07,18.1,240400.0,15.0021,15.0269,14.9442,14.9691,240400.0
2010-05-19 09:40:00,18.11,18.18,18.07,18.13,458400.0,14.9773,15.0352,14.9442,14.9939,458400.0
2010-05-19 09:50:00,18.13,18.16,18.01,18.02,687600.0,14.9939,15.0187,14.8946,14.9029,687600.0
2010-05-19 10:00:00,18.02,18.05,17.97,17.99,462000.0,14.9029,14.9277,14.8615,14.8781,462000.0
2010-05-19 10:10:00,18.0,18.02,17.87,17.89,352000.0,14.8864,14.9029,14.7788,14.7954,352000.0
2010-05-19 10:20:00,17.87,17.91,17.82,17.89,716800.0,14.7788,14.8119,14.7375,14.7954,716800.0
2010-05-19 10:30:00,17.9,17.98,17.87,17.95,353200.0,14.8037,14.8698,14.7788,14.845,353200.0
2010-05-19 10:40:00,17.95,18.0,17.93,17.93,270000.0,14.845,14.8864,14.8285,14.8285,270000.0
2010-05-19 10:50:00,17.92,17.98,17.92,17.94,351200.0,14.8202,14.8698,14.8202,14.8367,351200.0
2010-05-19 11:00:00,17.94,17.97,17.91,17.96,191200.0,14.8367,14.8615,14.8119,14.8533,191200.0
2010-05-19 11:10:00,17.96,17.97,17.91,17.92,186800.0,14.8533,14.8615,14.8119,14.8202,186800.0
2010-05-19 11:20:00,17.91,17.92,17.82,17.86,518400.0,14.8119,14.8202,14.7375,14.7706,518400.0
2010-05-19 11:30:00,17.86,17.88,17.76,17.77,544800.0,14.7706,14.7871,14.6879,14.6961,544800.0
2010-05-19 11:40:00,17.77,17.78,17.75,17.75,728000.0,14.6961,14.7044,14.6796,14.6796,728000.0
2010-05-19 11:50:00,17.75,17.83,17.75,17.8,306400.0,14.6796,14.7458,14.6796,14.721,306400.0
2010-05-19 12:00:00,17.8,17.88,17.8,17.86,257200.0,14.721,14.7871,14.721,14.7706,257200.0
2010-05-19 12:10:00,17.86,17.92,17.86,17.89,223200.0,14.7706,14.8202,14.7706,14.7954,223200.0
2010-05-19 12:20:00,17.89,18.04,17.88,18.0,350800.0,14.7954,14.9194,14.7871,14.8864,350800.0
2010-05-19 12:30:00,18.0,18.0,17.94,17.94,214400.0,14.8864,14.8864,14.8367,14.8367,214400.0
2010-05-19 12:40:00,17.94,17.94,17.85,17.86,266800.0,14.8367,14.8367,14.7623,14.7706,266800.0
2010-05-19 12:50:00,17.86,17.99,17.85,17.98,169600.0,14.7706,14.8781,14.7623,14.8698,169600.0
2010-05-19 13:00:00,17.98,18.01,17.94,18.0,258400.0,14.8698,14.8946,14.8367,14.8864,258400.0
2010-05-19 13:10:00,18.0,18.02,17.96,18.02,178000.0,14.8864,14.9029,14.8533,14.9029,178000.0
2010-05-19 13:20:00,18.02,18.1,18.01,18.06,401600.0,14.9029,14.9691,14.8946,14.936,401600.0
2010-05-19 13:30:00,18.05,18.07,18.01,18.04,296000.0,14.9277,14.9442,14.8946,14.9194,296000.0
2010-05-19 13:40:00,18.04,18.11,18.01,18.11,314800.0,14.9194,14.9773,14.8946,14.9773,314800.0
2010-05-19 13:50:00,18.11,18.11,18.06,18.08,175600.0,14.9773,14.9773,14.936,14.9525,175600.0
2010-05-19 14:00:00,18.07,18.13,18.05,18.08,179600.0,14.9442,14.9939,14.9277,14.9525,179600.0
2010-05-19 14:10:00,18.08,18.09,18.03,18.03,102800.0,14.9525,14.9608,14.9112,14.9112,102800.0
2010-05-19 14:20:00,18.03,18.07,18.0,18.06,164400.0,14.9112,14.9442,14.8864,14.936,164400.0
2010-05-19 14:30:00,18.06,18.07,18.02,18.04,162800.0,14.936,14.9442,14.9029,14.9194,162800.0
2010-05-19 14:40:00,18.04,18.15,18.03,18.14,218800.0,14.9194,15.0104,14.9112,15.0021,218800.0
2010-05-19 14:50:00,18.14,18.15,18.03,18.06,372800.0,15.0021,15.0104,14.9112,14.936,372800.0
2010-05-19 15:00:00,18.06,18.11,18.0,18.0,455200.0,14.936,14.9773,14.8864,14.8864,455200.0
2010-05-19 15:10:00,18.0,18.08,18.0,18.06,321600.0,14.8864,14.9525,14.8864,14.936,321600.0
2010-05-19 15:20:00,18.06,18.11,18.01,18.11,464800.0,14.936,14.9773,14.8946,14.9773,464800.0
2010-05-19 15:30:00,18.11,18.16,18.06,18.15,564800.0,14.9773,15.0187,14.936,15.0104,564800.0
2010-05-19 15:40:00,18.15,18.18,18.1,18.13,986400.0,15.0104,15.0352,14.9691,14.9939,986400.0
2010-05-19 15:50:00,18.13,18.14,18.07,18.07,2045200.0,14.9939,15.0021,14.9442,14.9442,2045200.0
2010-05-20 09:30:00,17.63,17.79,17.56,17.77,370800.0,14.5804,14.7127,14.5225,14.6961,370800.0
2010-05-20 09:40:00,17.77,17.77,17.63,17.71,244000.0,14.6961,14.6961,14.5804,14.6465,244000.0
2010-05-20 09:50:00,17.73,17.81,17.71,17.71,362000.0,14.6631,14.7292,14.6465,14.6465,362000.0
2010-05-20 10:00:00,17.71,17.79,17.67,17.68,360400.0,14.6465,14.7127,14.6134,14.6217,360400.0
2010-05-20 10:10:00,17.68,17.69,17.53,17.57,424400.0,14.6217,14.63,14.4977,14.5307,424400.0
2010-05-20 10:20:00,17.56,17.56,17.42,17.5,642800.0,14.5225,14.5225,14.4067,14.4728,642800.0
2010-05-20 10:30:00,17.5,17.57,17.48,17.52,384400.0,14.4728,14.5307,14.4563,14.4894,384400.0
2010-05-20 10:40:00,17.51,17.53,17.46,17.5,222400.0,14.4811,14.4977,14.4398,14.4728,222400.0
2010-05-20 10:50:00,17.5,17.58,17.5,17.52,169200.0,14.4728,14.539,14.4728,14.4894,169200.0
2010-05-20 11:00:00,17.52,17.61,17.5,17.61,246000.0,14.4894,14.5638,14.4728,14.5638,246000.0
2010-05-20 11:10:00,17.61,17.61,17.5,17.52,340000.0,14.5638,14.5638,14.4728,14.4894,340000.0
2010-05-20 11:20:00,17.52,17.6,17.51,17.58,212000.0,14.4894,14.5555,14.4811,14.539,212000.0
2010-05-20 11:30:00,17.58,17.63,17.56,17.62,252400.0,14.539,14.5804,14.5225,14.5721,252400.0
2010-05-20 11:40:00,17.62,17.63,17.55,17.57,315600.0,14.5721,14.5804,14.5142,14.5307,315600.0
2010-05-20 11:50:00,17.57,17.6,17.53,17.55,282000.0,14.5307,14.5555,14.4977,14.5142,282000.0
2010-05-20 12:00:00,17.55,17.63,17.53,17.61,261200.0,14.5142,14.5804,14.4977,14.5638,261200.0
2010-05-20 12:10:00,17.6,17.6,17.5,17.53,187200.0,14.5555,14.5555,14.4728,14.4977,187200.0
2010-05-20 12:20:00,17.53,17.57,17.52,17.54,151200.0,14.4977,14.5307,14.4894,14.5059,151200.0
2010-05-20 12:30:00,17.54,17.55,17.49,17.53,156800.0,14.5059,14.5142,14.4646,14.4977,156800.0
2010-05-20 12:40:00,17.53,17.54,17.49,17.5,230000.0,14.4977,14.5059,14.4646,14.4728,230000.0
2010-05-20 12:50:00,17.5,17.51,17.39,17.4,478000.0,14.4728,14.4811,14.3819,14.3901,478000.0
2010-05-20 13:00:00,17.4,17.49,17.39,17.46,257600.0,14.3901,14.4646,14.3819,14.4398,257600.0
2010-05-20 13:10:00,17.47,17.5,17.45,17.5,233600.0,14.448,14.4728,14.4315,14.4728,233600.0
2010-05-20 13:20:00,17.5,17.61,17.48,17.57,459200.0,14.4728,14.5638,14.4563,14.5307,459200.0
2010-05-20 13:30:00,17.57,17.68,17.57,17.61,751200.0,14.5307,14.6217,14.5307,14.5638,751200.0
2010-05-20 13:40:00,17.61,17.71,17.61,17.69,354000.0,14.5638,14.6465,14.5638,14.63,354000.0
2010-05-20 13:50:00,17.69,17.7,17.63,17.67,441600.0,14.63,14.6382,14.5804,14.6134,441600.0
2010-05-20 14:00:00,17.66,17.67,17.54,17.61,411600.0,14.6052,14.6134,14.5059,14.5638,411600.0
2010-05-20 14:10:00,17.61,17.72,17.61,17.72,371600.0,14.5638,14.6548,14.5638,14.6548,371600.0
2010-05-20 14:20:00,17.72,17.78,17.68,17.7,190000.0,14.6548,14.7044,14.6217,14.6382,190000.0
2010-05-20 14:30:00,17.7,17.82,17.67,17.8,387200.0,14.6382,14.7375,14.6134,14.721,387200.0
2010-05-20 14:40:00,17.8,17.87,17.75,17.85,376800.0,14.721,14.7788,14.6796,14.7623,376800.0
2010-05-20 14:50:00,17.84,17.9,17.75,17.75,390400.0,14.754,14.8037,14.6796,14.6796,390400.0
2010-05-20 15:00:00,17.76,17.82,17.73,17.78,448400.0,14.6879,14.7375,14.6631,14.7044,448400.0
2010-05-20 15:10:00,17.78,17.79,17.7,17.74,404800.0,14.7044,14.7127,14.6382,14.6713,404800.0
2010-05-20 15:20:00,17.75,17.83,17.72,17.77,621200.0,14.6796,14.7458,14.6548,14.6961,621200.0
2010-05-20 15:30:00,17.77,17.81,17.7,17.71,590400.0,14.6961,14.7292,14.6382,14.6465,590400.0
2010-05-20 15:40:00,17.72,17.74,17.64,17.68,1564000.0,14.6548,14.6713,14.5886,14.6217,1564000.0
2010-05-20 15:50:00,17.68,17.71,17.54,17.54,2887200.0,14.6217,14.6465,14.5059,14.5059,2887200.0
2010-05-21 09:30:00,17.29,17.46,17.04,17.46,2426800.0,14.2992,14.4398,14.0924,14.4398,2426800.0
2010-05-21 09:40:00,17.46,17.56,17.45,17.52,457600.0,14.4398,14.5225,14.4315,14.4894,457600.0
2010-05-21 09:50:00,17.52,17.66,17.51,17.58,306400.0,14.4894,14.6052,14.4811,14.539,306400.0
2010-05-21 10:00:00,17.57,17.72,17.52,17.65,365600.0,14.5307,14.6548,14.4894,14.5969,365600.0
2010-05-21 10:10:00,17.64,17.68,17.53,17.56,441200.0,14.5886,14.6217,14.4977,14.5225,441200.0
2010-05-21 10:20:00,17.57,17.57,17.5,17.51,303200.0,14.5307,14.5307,14.4728,14.4811,303200.0
2010-05-21 10:30:00,17.52,17.65,17.5,17.63,238000.0,14.4894,14.5969,14.4728,14.5804,238000.0
2010-05-21 10:40:00,17.63,17.65,17.57,17.59,169200.0,14.5804,14.5969,14.5307,14.5473,169200.0
2010-05-21 10:50:00,17.59,17.66,17.58,17.6,278800.0,14.5473,14.6052,14.539,14.5555,278800.0
2010-05-21 11:00:00,17.61,17.68,17.61,17.67,155200.0,14.5638,14.6217,14.5638,14.6134,155200.0
2010-05-21 11:10:00,17.67,17.7,17.61,17.7,178800.0,14.6134,14.6382,14.5638,14.6382,178800.0
2010-05-21 11:20:00,17.71,17.77,17.68,17.73,180400.0,14.6465,14.6961,14.6217,14.6631,180400.0
2010-05-21 11:30:00,17.73,17.86,17.71,17.86,346400.0,14.6631,14.7706,14.6465,14.7706,346400.0
2010-05-21 11:40:00,17.86,17.92,17.84,17.85,379600.0,14.7706,14.8202,14.754,14.7623,379600.0
2010-05-21 11:50:00,17.86,17.95,17.85,17.87,300800.0,14.7706,14.845,14.7623,14.7788,300800.0
2010-05-21 12:00:00,17.87,17.87,17.77,17.79,286800.0,14.7788,14.7788,14.6961,14.7127,286800.0
2010-05-21 12:10:00,17.79,17.84,17.73,17.84,193600.0,14.7127,14.754,14.6631,14.754,193600.0
2010-05-21 12:20:00,17.84,17.86,17.8,17.8,153200.0,14.754,14.7706,14.721,14.721,153200.0
2010-05-21 12:30:00,17.8,17.81,17.74,17.78,189200.0,14.721,14.7292,14.6713,14.7044,189200.0
2010-05-21 12:40:00,17.78,17.82,17.7,17.7,131200.0,14.7044,14.7375,14.6382,14.6382,131200.0
2010-05-21 12:50:00,17.7,17.76,17.68,17.69,141600.0,14.6382,14.6879,14.6217,14.63,141600.0
2010-05-21 13:00:00,17.69,17.7,17.63,17.7,207600.0,14.63,14.6382,14.5804,14.6382,207600.0
2010-05-21 13:10:00,17.7,17.79,17.69,17.77,320800.0,14.6382,14.7127,14.63,14.6961,320800.0
2010-05-21 13:20:00,17.77,17.79,17.71,17.74,344800.0,14.6961,14.7127,14.6465,14.6713,344800.0
2010-05-21 13:30:00,17.74,17.8,17.73,17.76,304800.0,14.6713,14.721,14.6631,14.6879,304800.0
2010-05-21 13:40:00,17.76,17.8,17.75,17.78,230000.0,14.6879,14.721,14.6796,14.7044,230000.0
2010-05-21 13:50:00,17.79,17.79,17.67,17.75,579200.0,14.7127,14.7127,14.6134,14.6796,579200.0
2010-05-21 14:00:00,17.75,17.78,17.71,17.75,321600.0,14.6796,14.7044,14.6465,14.6796,321600.0
2010-05-21 14:10:00,17.75,17.77,17.7,17.73,329200.0,14.6796,14.6961,14.6382,14.6631,329200.0
2010-05-21 14:20:00,17.73,17.76,17.71,17.75,306000.0,14.6631,14.6879,14.6465,14.6796,306000.0
2010-05-21 14:30:00,17.75,17.78,17.72,17.73,272400.0,14.6796,14.7044,14.6548,14.6631,272400.0
2010-05-21 14:40:00,17.73,17.76,17.67,17.71,427600.0,14.6631,14.6879,14.6134,14.6465,427600.0
2010-05-21 14:50:00,17.71,17.74,17.66,17.74,487200.0,14.6465,14.6713,14.6052,14.6713,487200.0
2010-05-21 15:00:00,17.73,17.76,17.7,17.72,373600.0,14.6631,14.6879,14.6382,14.6548,373600.0
2010-05-21 15:10:00,17.72,17.73,17.62,17.64,569200.0,14.6548,14.6631,14.5721,14.5886,569200.0
2010-05-21 15:20:00,17.65,17.73,17.65,17.68,577600.0,14.5969,14.6631,14.5969,14.6217,577600.0
2010-05-21 15:30:00,17.69,17.69,17.62,17.65,716800.0,14.63,14.63,14.5721,14.5969,716800.0
2010-05-21 15:40:00,17.65,17.79,17.64,17.72,896800.0,14.5969,14.7127,14.5886,14.6548,896800.0
2010-05-21 15:50:00,17.72,17.84,17.72,17.84,1521200.0,14.6548,14.754,14.6548,14.754,1521200.0
2010-05-24 09:30:00,17.79,17.86,17.73,17.75,216800.0,14.7127,14.7706,14.6631,14.6796,216800.0
2010-05-24 09:40:00,17.75,17.78,17.68,17.76,368800.0,14.6796,14.7044,14.6217,14.6879,368800.0
2010-05-24 09:50:00,17.76,17.8,17.73,17.79,389200.0,14.6879,14.721,14.6631,14.7127,389200.0
2010-05-24 10:00:00,17.79,17.85,17.7,17.77,304000.0,14.7127,14.7623,14.6382,14.6961,304000.0
2010-05-24 10:10:00,17.76,17.8,17.74,17.78,113200.0,14.6879,14.721,14.6713,14.7044,113200.0
2010-05-24 10:20:00,17.78,17.83,17.75,17.83,131200.0,14.7044,14.7458,14.6796,14.7458,131200.0
2010-05-24 10:30:00,17.82,17.89,17.82,17.88,149600.0,14.7375,14.7954,14.7375,14.7871,149600.0
2010-05-24 10:40:00,17.88,17.88,17.79,17.81,156800.0,14.7871,14.7871,14.7127,14.7292,156800.0
2010-05-24 10:50:00,17.81,17.82,17.78,17.79,121600.0,14.7292,14.7375,14.7044,14.7127,121600.0
2010-05-24 11:00:00,17.79,17.79,17.75,17.77,114000.0,14.7127,14.7127,14.6796,14.6961,114000.0
2010-05-24 11:10:00,17.78,17.79,17.74,17.78,226000.0,14.7044,14.7127,14.6713,14.7044,226000.0
2010-05-24 11:20:00,17.78,17.8,17.76,17.76,74000.0,14.7044,14.721,14.6879,14.6879,74000.0
2010-05-24 11:30:00,17.78,17.82,17.75,17.8,96800.0,14.7044,14.7375,14.6796,14.721,96800.0
2010-05-24 11:40:00,17.8,17.86,17.79,17.85,158400.0,14.721,14.7706,14.7127,14.7623,158400.0
2010-05-24 11:50:00,17.85,17.9,17.83,17.88,202000.0,14.7623,14.8037,14.7458,14.7871,202000.0
2010-05-24 12:00:00,17.88,17.93,17.86,17.92,219600.0,14.7871,14.8285,14.7706,14.8202,219600.0
2010-05-24 12:10:00,17.92,17.95,17.89,17.91,193600.0,14.8202,14.845,14.7954,14.8119,193600.0
2010-05-24 12:20:00,17.91,17.93,17.88,17.93,156400.0,14.8119,14.8285,14.7871,14.8285,156400.0
2010-05-24 12:30:00,17.93,17.94,17.89,17.91,250400.0,14.8285,14.8367,14.7954,14.8119,250400.0
2010-05-24 12:40:00,17.91,17.93,17.89,17.93,221200.0,14.8119,14.8285,14.7954,14.8285,221200.0
2010-05-24 12:50:00,17.93,17.98,17.92,17.94,155600.0,14.8285,14.8698,14.8202,14.8367,155600.0
2010-05-24 13:00:00,17.95,17.97,17.91,17.93,266400.0,14.845,14.8615,14.8119,14.8285,266400.0
2010-05-24 13:10:00,17.93,17.96,17.9,17.91,136400.0,14.8285,14.8533,14.8037,14.8119,136400.0
2010-05-24 13:20:00,17.91,17.96,17.9,17.93,195200.0,14.8119,14.8533,14.8037,14.8285,195200.0
2010-05-24 13:30:00,17.93,17.95,17.89,17.93,229200.0,14.8285,14.845,14.7954,14.8285,229200.0
2010-05-24 13:40:00,17.93,17.94,17.88,17.91,247600.0,14.8285,14.8367,14.7871,14.8119,247600.0
2010-05-24 13:50:00,17.91,17.92,17.87,17.87,365600.0,14.8119,14.8202,14.7788,14.7788,365600.0
2010-05-24 14:00:00,17.87,17.9,17.86,17.9,386400.0,14.7788,14.8037,14.7706,14.8037,386400.0
2010-05-24 14:10:00,17.91,17.94,17.9,17.93,168800.0,14.8119,14.8367,14.8037,14.8285,168800.0
2010-05-24 14:20:00,17.93,17.94,17.9,17.93,99200.0,14.8285,14.8367,14.8037,14.8285,99200.0
2010-05-24 14:30:00,17.93,17.93,17.89,17.9,512800.0,14.8285,14.8285,14.7954,14.8037,512800.0
2010-05-24 14:40:00,17.9,17.92,17.89,17.91,386800.0,14.8037,14.8202,14.7954,14.8119,386800.0
2010-05-24 14:50:00,17.92,17.94,17.89,17.91,170400.0,14.8202,14.8367,14.7954,14.8119,170400.0
2010-05-24 15:00:00,17.9,17.91,17.86,17.86,319600.0,14.8037,14.8119,14.7706,14.7706,319600.0
2010-05-24 15:10:00,17.86,17.92,17.85,17.89,299200.0,14.7706,14.8202,14.7623,14.7954,299200.0
2010-05-24 15:20:00,17.89,17.95,17.89,17.95,593200.0,14.7954,14.845,14.7954,14.845,593200.0
2010-05-24 15:30:00,17.95,17.97,17.92,17.94,577600.0,14.845,14.8615,14.8202,14.8367,577600.0
2010-05-24 15:40:00,17.93,17.96,17.86,17.88,756800.0,14.8285,14.8533,14.7706,14.7871,756800.0
2010-05-24 15:50:00,17.88,17.88,17.8,17.83,1640000.0,14.7871,14.7871,14.721,14.7458,1640000.0
2010-05-25 09:30:00,17.52,17.53,17.32,17.38,395600.0,14.4894,14.4977,14.324,14.3736,395600.0
2010-05-25 09:40:00,17.38,17.55,17.33,17.52,452000.0,14.3736,14.5142,14.3323,14.4894,452000.0
2010-05-25 09:50:00,17.52,17.58,17.46,17.55,523600.0,14.4894,14.539,14.4398,14.5142,523600.0
2010-05-25 10:00:00,17.55,17.75,17.55,17.67,549600.0,14.5142,14.6796,14.5142,14.6134,549600.0
2010-05-25 10:10:00,17.66,17.83,17.66,17.83,753600.0,14.6052,14.7458,14.6052,14.7458,753600.0
2010-05-25 10:20:00,17.83,17.9,17.78,17.79,806800.0,14.7458,14.8037,14.7044,14.7127,806800.0
2010-05-25 10:30:00,17.79,17.81,17.68,17.68,499200.0,14.7127,14.7292,14.6217,14.6217,499200.0
2010-05-25 10:40:00,17.67,17.7,17.63,17.65,391600.0,14.6134,14.6382,14.5804,14.5969,391600.0
2010-05-25 10:50:00,17.65,17.68,17.64,17.66,334800.0,14.5969,14.6217,14.5886,14.6052,334800.0
2010-05-25 11:00:00,17.66,17.7,17.62,17.67,322000.0,14.6052,14.6382,14.5721,14.6134,322000.0
2010-05-25 11:10:00,17.67,17.68,17.62,17.66,216000.0,14.6134,14.6217,14.5721,14.6052,216000.0
2010-05-25 11:20:00,17.66,17.68,17.64,17.67,253200.0,14.6052,14.6217,14.5886,14.6134,253200.0
2010-05-25 11:30:00,17.67,17.7,17.65,17.7,233600.0,14.6134,14.6382,14.5969,14.6382,233600.0
2010-05-25 11:40:00,17.71,17.74,17.69,17.72,270400.0,14.6465,14.6713,14.63,14.6548,270400.0
2010-05-25 11:50:00,17.72,17.83,17.71,17.81,227200.0,14.6548,14.7458,14.6465,14.7292,227200.0
2010-05-25 12:00:00,17.8,17.84,17.78,17.8,210000.0,14.721,14.754,14.7044,14.721,210000.0
2010-05-25 12:10:00,17.79,17.87,17.78,17.79,205600.0,14.7127,14.7788,14.7044,14.7127,205600.0
2010-05-25 12:20:00,17.79,17.81,17.75,17.77,288000.0,14.7127,14.7292,14.6796,14.6961,288000.0
2010-05-25 12:30:00,17.77,17.8,17.76,17.79,370000.0,14.6961,14.721,14.6879,14.7127,370000.0
2010-05-25 12:40:00,17.8,17.82,17.77,17.81,398400.0,14.721,14.7375,14.6961,14.7292,398400.0
2010-05-25 12:50:00,17.81,17.84,17.8,17.84,239600.0,14.7292,14.754,14.721,14.754,239600.0
2010-05-25 13:00:00,17.84,17.85,17.81,17.81,437600.0,14.754,14.7623,14.7292,14.7292,437600.0
2010-05-25 13:10:00,17.81,17.85,17.79,17.85,452000.0,14.7292,14.7623,14.7127,14.7623,452000.0
2010-05-25 13:20:00,17.85,17.9,17.83,17.87,320400.0,14.7623,14.8037,14.7458,14.7788,320400.0
2010-05-25 13:30:00,17.87,17.89,17.84,17.86,365600.0,14.7788,14.7954,14.754,14.7706,365600.0
2010-05-25 13:40:00,17.86,17.88,17.85,17.86,315600.0,14.7706,14.7871,14.7623,14.7706,315600.0
2010-05-25 13:50:00,17.86,17.95,17.84,17.93,663200.0,14.7706,14.845,14.754,14.8285,663200.0
2010-05-25 14:00:00,17.92,17.98,17.9,17.93,423200.0,14.8202,14.8698,14.8037,14.8285,423200.0
2010-05-25 14:10:00,17.94,18.04,17.94,18.03,418400.0,14.8367,14.9194,14.8367,14.9112,418400.0
2010-05-25 14:20:00,18.04,18.06,17.97,18.03,519200.0,14.9194,14.936,14.8615,14.9112,519200.0
2010-05-25 14:30:00,18.02,18.06,17.98,17.99,394800.0,14.9029,14.936,14.8698,14.8781,394800.0
2010-05-25 14:40:00,17.99,18.15,17.98,18.14,705200.0,14.8781,15.0104,14.8698,15.0021,705200.0
2010-05-25 14:50:00,18.14,18.15,18.09,18.1,734800.0,15.0021,15.0104,14.9608,14.9691,734800.0
2010-05-25 15:00:00,18.1,18.18,18.1,18.15,879600.0,14.9691,15.0352,14.9691,15.0104,879600.0
2010-05-25 15:10:00,18.14,18.16,18.05,18.09,572800.0,15.0021,15.0187,14.9277,14.9608,572800.0
2010-05-25 15:20:00,18.08,18.19,18.08,18.18,911200.0,14.9525,15.0435,14.9525,15.0352,911200.0
2010-05-25 15:30:00,18.18,18.24,18.16,18.19,1073200.0,15.0352,15.0848,15.0187,15.0435,1073200.0
2010-05-25 15:40:00,18.19,18.24,18.18,18.21,1153600.0,15.0435,15.0848,15.0352,15.06,1153600.0
2010-05-25 15:50:00,18.22,18.25,18.18,18.24,1692800.0,15.0683,15.0931,15.0352,15.0848,1692800.0
2010-05-26 09:30:00,18.38,18.41,18.21,18.28,557600.0,15.2006,15.2254,15.06,15.1179,557600.0
2010-05-26 09:40:00,18.28,18.29,18.14,18.19,371200.0,15.1179,15.1262,15.0021,15.0435,371200.0
2010-05-26 09:50:00,18.19,18.28,18.16,18.22,459200.0,15.0435,15.1179,15.0187,15.0683,459200.0
2010-05-26 10:00:00,18.24,18.28,18.22,18.22,289200.0,15.0848,15.1179,15.0683,15.0683,289200.0
2010-05-26 10:10:00,18.22,18.26,18.2,18.25,197200.0,15.0683,15.1014,15.0518,15.0931,197200.0
2010-05-26 10:20:00,18.25,18.27,18.21,18.23,427600.0,15.0931,15.1096,15.06,15.0766,427600.0
2010-05-26 10:30:00,18.22,18.25,18.2,18.23,337600.0,15.0683,15.0931,15.0518,15.0766,337600.0
2010-05-26 10:40:00,18.23,18.25,18.19,18.19,321200.0,15.0766,15.0931,15.0435,15.0435,321200.0
2010-05-26 10:50:00,18.19,18.2,18.14,18.18,283600.0,15.0435,15.0518,15.0021,15.0352,283600.0
2010-05-26 11:00:00,18.18,18.21,18.14,18.2,346000.0,15.0352,15.06,15.0021,15.0518,346000.0
2010-05-26 11:10:00,18.2,18.24,18.18,18.23,151600.0,15.0518,15.0848,15.0352,15.0766,151600.0
2010-05-26 11:20:00,18.24,18.24,18.13,18.13,226000.0,15.0848,15.0848,14.9939,14.9939,226000.0
2010-05-26 11:30:00,18.13,18.21,18.12,18.18,341600.0,14.9939,15.06,14.9856,15.0352,341600.0
2010-05-26 11:40:00,18.18,18.22,18.12,18.17,495600.0,15.0352,15.0683,14.9856,15.0269,495600.0
2010-05-26 11:50:00,18.17,18.23,18.15,18.22,282400.0,15.0269,15.0766,15.0104,15.0683,282400.0
2010-05-26 12:00:00,18.22,18.25,18.18,18.22,139200.0,15.0683,15.0931,15.0352,15.0683,139200.0
2010-05-26 12:10:00,18.22,18.24,18.17,18.2,154800.0,15.0683,15.0848,15.0269,15.0518,154800.0
2010-05-26 12:20:00,18.2,18.23,18.18,18.18,154000.0,15.0518,15.0766,15.0352,15.0352,154000.0
2010-05-26 12:30:00,18.18,18.23,18.18,18.21,121200.0,15.0352,15.0766,15.0352,15.06,121200.0
2010-05-26 12:40:00,18.21,18.21,18.14,18.17,155600.0,15.06,15.06,15.0021,15.0269,155600.0
2010-05-26 12:50:00,18.17,18.22,18.15,18.21,117600.0,15.0269,15.0683,15.0104,15.06,117600.0
2010-05-26 13:00:00,18.22,18.26,18.21,18.25,234400.0,15.0683,15.1014,15.06,15.0931,234400.0
2010-05-26 13:10:00,18.25,18.25,18.2,18.2,166000.0,15.0931,15.0931,15.0518,15.0518,166000.0
2010-05-26 13:20:00,18.2,18.24,18.2,18.22,126400.0,15.0518,15.0848,15.0518,15.0683,126400.0
2010-05-26 13:30:00,18.22,18.28,18.21,18.27,122800.0,15.0683,15.1179,15.06,15.1096,122800.0
2010-05-26 13:40:00,18.27,18.31,18.27,18.28,216000.0,15.1096,15.1427,15.1096,15.1179,216000.0
2010-05-26 13:50:00,18.29,18.29,18.24,18.26,170000.0,15.1262,15.1262,15.0848,15.1014,170000.0
2010-05-26 14:00:00,18.25,18.27,18.23,18.25,237600.0,15.0931,15.1096,15.0766,15.0931,237600.0
2010-05-26 14:10:00,18.25,18.25,18.19,18.23,129200.0,15.0931,15.0931,15.0435,15.0766,129200.0
2010-05-26 14:20:00,18.23,18.25,18.18,18.21,276800.0,15.0766,15.0931,15.0352,15.06,276800.0
2010-05-26 14:30:00,18.21,18.22,18.11,18.17,456000.0,15.06,15.0683,14.9773,15.0269,456000.0
2010-05-26 14:40:00,18.17,18.21,18.13,18.16,314800.0,15.0269,15.06,14.9939,15.0187,314800.0
2010-05-26 14:50:00,18.16,18.2,18.14,18.2,433200.0,15.0187,15.0518,15.0021,15.0518,433200.0
2010-05-26 15:00:00,18.2,18.26,18.17,18.18,267600.0,15.0518,15.1014,15.0269,15.0352,267600.0
2010-05-26 15:10:00,18.18,18.23,18.16,18.18,467600.0,15.0352,15.0766,15.0187,15.0352,467600.0
2010-05-26 15:20:00,18.18,18.18,17.98,18.03,765600.0,15.0352,15.0352,14.8698,14.9112,765600.0
2010-05-26 15:30:00,18.03,18.14,18.02,18.14,1455600.0,14.9112,15.0021,14.9029,15.0021,1455600.0
2010-05-26 15:40:00,18.14,18.19,18.13,18.15,1391600.0,15.0021,15.0435,14.9939,15.0104,1391600.0
2010-05-26 15:50:00,18.15,18.18,18.11,18.11,2184800.0,15.0104,15.0352,14.9773,14.9773,2184800.0
2010-05-27 09:30:00,18.32,18.43,18.31,18.36,279600.0,15.151,15.242,15.1427,15.1841,279600.0
2010-05-27 09:40:00,18.36,18.4,18.34,18.37,259600.0,15.1841,15.2172,15.1675,15.1924,259600.0
2010-05-27 09:50:00,18.37,18.37,18.25,18.34,223200.0,15.1924,15.1924,15.0931,15.1675,223200.0
2010-05-27 10:00:00,18.33,18.35,18.25,18.34,148400.0,15.1593,15.1758,15.0931,15.1675,148400.0
2010-05-27 10:10:00,18.34,18.38,18.31,18.32,245600.0,15.1675,15.2006,15.1427,15.151,245600.0
2010-05-27 10:20:00,18.32,18.38,18.32,18.36,234000.0,15.151,15.2006,15.151,15.1841,234000.0
2010-05-27 10:30:00,18.36,18.37,18.32,18.32,558000.0,15.1841,15.1924,15.151,15.151,558000.0
2010-05-27 10:40:00,18.32,18.35,18.29,18.31,239200.0,15.151,15.1758,15.1262,15.1427,239200.0
2010-05-27 10:50:00,18.31,18.35,18.3,18.3,216800.0,15.1427,15.1758,15.1345,15.1345,216800.0
2010-05-27 11:00:00,18.3,18.34,18.26,18.28,324800.0,15.1345,15.1675,15.1014,15.1179,324800.0
2010-05-27 11:10:00,18.28,18.29,18.21,18.25,533600.0,15.1179,15.1262,15.06,15.0931,533600.0
2010-05-27 11:20:00,18.25,18.28,18.23,18.25,327600.0,15.0931,15.1179,15.0766,15.0931,327600.0
2010-05-27 11:30:00,18.25,18.26,18.19,18.22,268000.0,15.0931,15.1014,15.0435,15.0683,268000.0
2010-05-27 11:40:00,18.22,18.25,18.2,18.24,208400.0,15.0683,15.0931,15.0518,15.0848,208400.0
2010-05-27 11:50:00,18.24,18.29,18.24,18.28,247600.0,15.0848,15.1262,15.0848,15.1179,247600.0
2010-05-27 12:00:00,18.28,18.34,18.27,18.34,172400.0,15.1179,15.1675,15.1096,15.1675,172400.0
2010-05-27 12:10:00,18.35,18.36,18.31,18.35,159600.0,15.1758,15.1841,15.1427,15.1758,159600.0
2010-05-27 12:20:00,18.34,18.36,18.31,18.33,299600.0,15.1675,15.1841,15.1427,15.1593,299600.0
2010-05-27 12:30:00,18.33,18.34,18.31,18.33,166400.0,15.1593,15.1675,15.1427,15.1593,166400.0
2010-05-27 12:40:00,18.33,18.34,18.3,18.3,200800.0,15.1593,15.1675,15.1345,15.1345,200800.0
2010-05-27 12:50:00,18.3,18.33,18.27,18.31,226400.0,15.1345,15.1593,15.1096,15.1427,226400.0
2010-05-27 13:00:00,18.31,18.33,18.29,18.32,394000.0,15.1427,15.1593,15.1262,15.151,394000.0
2010-05-27 13:10:00,18.31,18.38,18.31,18.38,392400.0,15.1427,15.2006,15.1427,15.2006,392400.0
2010-05-27 13:20:00,18.38,18.42,18.37,18.38,200800.0,15.2006,15.2337,15.1924,15.2006,200800.0
2010-05-27 13:30:00,18.38,18.42,18.36,18.41,210000.0,15.2006,15.2337,15.1841,15.2254,210000.0
2010-05-27 13:40:00,18.4,18.4,18.37,18.39,103200.0,15.2172,15.2172,15.1924,15.2089,103200.0
2010-05-27 13:50:00,18.39,18.4,18.37,18.39,138800.0,15.2089,15.2172,15.1924,15.2089,138800.0
2010-05-27 14:00:00,18.4,18.44,18.38,18.43,165200.0,15.2172,15.2502,15.2006,15.242,165200.0
2010-05-27 14:10:00,18.43,18.48,18.41,18.43,368400.0,15.242,15.2833,15.2254,15.242,368400.0
2010-05-27 14:20:00,18.43,18.45,18.41,18.42,227600.0,15.242,15.2585,15.2254,15.2337,227600.0
2010-05-27 14:30:00,18.42,18.44,18.41,18.44,168000.0,15.2337,15.2502,15.2254,15.2502,168000.0
2010-05-27 14:40:00,18.44,18.46,18.42,18.44,222000.0,15.2502,15.2668,15.2337,15.2502,222000.0
2010-05-27 14:50:00,18.44,18.44,18.4,18.42,194400.0,15.2502,15.2502,15.2172,15.2337,194400.0
2010-05-27 15:00:00,18.42,18.43,18.39,18.39,434400.0,15.2337,15.242,15.2089,15.2089,434400.0
2010-05-27 15:10:00,18.39,18.41,18.36,18.37,567600.0,15.2089,15.2254,15.1841,15.1924,567600.0
2010-05-27 15:20:00,18.37,18.38,18.34,18.36,531200.0,15.1924,15.2006,15.1675,15.1841,531200.0
2010-05-27 15:30:00,18.36,18.43,18.36,18.42,680000.0,15.1841,15.242,15.1841,15.2337,680000.0
2010-05-27 15:40:00,18.42,18.45,18.4,18.43,962400.0,15.2337,15.2585,15.2172,15.242,962400.0
2010-05-27 15:50:00,18.43,18.49,18.42,18.47,2672800.0,15.242,15.2916,15.2337,15.2751,2672800.0
2010-05-28 09:30:00,18.41,18.47,18.31,18.47,416800.0,15.2254,15.2751,15.1427,15.2751,416800.0
2010-05-28 09:40:00,18.46,18.46,18.28,18.36,268400.0,15.2668,15.2668,15.1179,15.1841,268400.0
2010-05-28 09:50:00,18.36,18.36,18.28,18.34,234800.0,15.1841,15.1841,15.1179,15.1675,234800.0
2010-05-28 10:00:00,18.36,18.43,18.36,18.39,229200.0,15.1841,15.242,15.1841,15.2089,229200.0
2010-05-28 10:10:00,18.4,18.43,18.34,18.35,256000.0,15.2172,15.242,15.1675,15.1758,256000.0
2010-05-28 10:20:00,18.36,18.38,18.28,18.29,221200.0,15.1841,15.2006,15.1179,15.1262,221200.0
2010-05-28 10:30:00,18.28,18.33,18.28,18.28,231600.0,15.1179,15.1593,15.1179,15.1179,231600.0
2010-05-28 10:40:00,18.28,18.3,18.22,18.22,255600.0,15.1179,15.1345,15.0683,15.0683,255600.0
2010-05-28 10:50:00,18.22,18.25,18.19,18.21,345600.0,15.0683,15.0931,15.0435,15.06,345600.0
2010-05-28 11:00:00,18.22,18.25,18.16,18.17,299200.0,15.0683,15.0931,15.0187,15.0269,299200.0
2010-05-28 11:10:00,18.17,18.18,18.07,18.08,700000.0,15.0269,15.0352,14.9442,14.9525,700000.0
2010-05-28 11:20:00,18.08,18.09,18.05,18.07,463200.0,14.9525,14.9608,14.9277,14.9442,463200.0
2010-05-28 11:30:00,18.07,18.07,18.03,18.04,431600.0,14.9442,14.9442,14.9112,14.9194,431600.0
2010-05-28 11:40:00,18.04,18.17,18.03,18.17,222000.0,14.9194,15.0269,14.9112,15.0269,222000.0
2010-05-28 11:50:00,18.17,18.17,18.11,18.12,183600.0,15.0269,15.0269,14.9773,14.9856,183600.0
2010-05-28 12:00:00,18.12,18.15,18.11,18.14,295200.0,14.9856,15.0104,14.9773,15.0021,295200.0
2010-05-28 12:10:00,18.14,18.19,18.13,18.19,257600.0,15.0021,15.0435,14.9939,15.0435,257600.0
2010-05-28 12:20:00,18.19,18.25,18.19,18.22,801200.0,15.0435,15.0931,15.0435,15.0683,801200.0
2010-05-28 12:30:00,18.22,18.23,18.05,18.05,395600.0,15.0683,15.0766,14.9277,14.9277,395600.0
2010-05-28 12:40:00,18.05,18.13,18.01,18.08,604800.0,14.9277,14.9939,14.8946,14.9525,604800.0
2010-05-28 12:50:00,18.09,18.13,18.07,18.1,208800.0,14.9608,14.9939,14.9442,14.9691,208800.0
2010-05-28 13:00:00,18.11,18.15,18.06,18.07,230800.0,14.9773,15.0104,14.936,14.9442,230800.0
2010-05-28 13:10:00,18.07,18.12,18.04,18.12,230000.0,14.9442,14.9856,14.9194,14.9856,230000.0
2010-05-28 13:20:00,18.11,18.12,18.07,18.11,232400.0,14.9773,14.9856,14.9442,14.9773,232400.0
2010-05-28 13:30:00,18.11,18.12,18.08,18.11,242800.0,14.9773,14.9856,14.9525,14.9773,242800.0
2010-05-28 13:40:00,18.11,18.11,18.01,18.04,224400.0,14.9773,14.9773,14.8946,14.9194,224400.0
2010-05-28 13:50:00,18.03,18.09,18.03,18.04,254800.0,14.9112,14.9608,14.9112,14.9194,254800.0
2010-05-28 14:00:00,18.03,18.05,17.99,18.03,322000.0,14.9112,14.9277,14.8781,14.9112,322000.0
2010-05-28 14:10:00,18.04,18.05,18.01,18.05,243200.0,14.9194,14.9277,14.8946,14.9277,243200.0
2010-05-28 14:20:00,18.05,18.05,18.02,18.04,243200.0,14.9277,14.9277,14.9029,14.9194,243200.0
2010-05-28 14:30:00,18.04,18.12,18.02,18.12,264800.0,14.9194,14.9856,14.9029,14.9856,264800.0
2010-05-28 14:40:00,18.12,18.21,18.12,18.2,316000.0,14.9856,15.06,14.9856,15.0518,316000.0
2010-05-28 14:50:00,18.2,18.22,18.17,18.19,230800.0,15.0518,15.0683,15.0269,15.0435,230800.0
2010-05-28 15:00:00,18.18,18.19,18.15,18.16,253600.0,15.0352,15.0435,15.0104,15.0187,253600.0
2010-05-28 15:10:00,18.16,18.24,18.16,18.22,474800.0,15.0187,15.0848,15.0187,15.0683,474800.0
2010-05-28 15:20:00,18.23,18.27,18.23,18.26,607600.0,15.0766,15.1096,15.0766,15.1014,607600.0
2010-05-28 15:30:00,18.26,18.29,18.22,18.24,538400.0,15.1014,15.1262,15.0683,15.0848,538400.0
2010-05-28 15:40:00,18.25,18.26,18.11,18.2,757200.0,15.0931,15.1014,14.9773,15.0518,757200.0
2010-05-28 15:50:00,18.2,18.22,18.07,18.08,1518400.0,15.0518,15.0683,14.9442,14.9525,1518400.0
2010-06-01 09:30:00,17.86,17.86,17.68,17.7,735600.0,14.7706,14.7706,14.6217,14.6382,735600.0
2010-06-01 09:40:00,17.7,17.81,17.7,17.8,336000.0,14.6382,14.7292,14.6382,14.721,336000.0
2010-06-01 09:50:00,17.81,17.84,17.78,17.8,204800.0,14.7292,14.754,14.7044,14.721,204800.0
2010-06-01 10:00:00,17.8,17.98,17.8,17.93,427200.0,14.721,14.8698,14.721,14.8285,427200.0
2010-06-01 10:10:00,17.92,17.92,17.88,17.92,296800.0,14.8202,14.8202,14.7871,14.8202,296800.0
2010-06-01 10:20:00,17.93,18.06,17.93,18.03,405200.0,14.8285,14.936,14.8285,14.9112,405200.0
2010-06-01 10:30:00,18.04,18.08,18.03,18.07,205600.0,14.9194,14.9525,14.9112,14.9442,205600.0
2010-06-01 10:40:00,18.07,18.1,18.05,18.08,200800.0,14.9442,14.9691,14.9277,14.9525,200800.0
2010-06-01 10:50:00,18.07,18.08,18.04,18.05,127600.0,14.9442,14.9525,14.9194,14.9277,127600.0
2010-06-01 11:00:00,18.05,18.08,18.03,18.04,166400.0,14.9277,14.9525,14.9112,14.9194,166400.0
2010-06-01 11:10:00,18.04,18.07,18.0,18.02,144000.0,14.9194,14.9442,14.8864,14.9029,144000.0
2010-06-01 11:20:00,18.01,18.05,18.0,18.04,113200.0,14.8946,14.9277,14.8864,14.9194,113200.0
2010-06-01 11:30:00,18.04,18.06,17.99,18.01,154000.0,14.9194,14.936,14.8781,14.8946,154000.0
2010-06-01 11:40:00,18.01,18.02,17.93,17.97,233600.0,14.8946,14.9029,14.8285,14.8615,233600.0
2010-06-01 11:50:00,17.97,17.97,17.92,17.93,224800.0,14.8615,14.8615,14.8202,14.8285,224800.0
2010-06-01 12:00:00,17.93,18.0,17.92,17.98,363200.0,14.8285,14.8864,14.8202,14.8698,363200.0
2010-06-01 12:10:00,17.97,18.02,17.97,18.0,192000.0,14.8615,14.9029,14.8615,14.8864,192000.0
2010-06-01 12:20:00,17.99,18.04,17.98,18.03,134000.0,14.8781,14.9194,14.8698,14.9112,134000.0
2010-06-01 12:30:00,18.02,18.07,18.02,18.05,231600.0,14.9029,14.9442,14.9029,14.9277,231600.0
2010-06-01 12:40:00,18.05,18.06,18.0,18.03,328400.0,14.9277,14.936,14.8864,14.9112,328400.0
2010-06-01 12:50:00,18.04,18.04,17.97,17.97,211600.0,14.9194,14.9194,14.8615,14.8615,211600.0
2010-06-01 13:00:00,17.97,18.06,17.97,18.05,152400.0,14.8615,14.936,14.8615,14.9277,152400.0
2010-06-01 13:10:00,18.06,18.15,18.05,18.15,199200.0,14.936,15.0104,14.9277,15.0104,199200.0
2010-06-01 13:20:00,18.15,18.16,18.11,18.13,177200.0,15.0104,15.0187,14.9773,14.9939,177200.0
2010-06-01 13:30:00,18.13,18.14,18.11,18.12,229600.0,14.9939,15.0021,14.9773,14.9856,229600.0
2010-06-01 13:40:00,18.12,18.14,18.09,18.14,151200.0,14.9856,15.0021,14.9608,15.0021,151200.0
2010-06-01 13:50:00,18.14,18.14,18.07,18.07,257600.0,15.0021,15.0021,14.9442,14.9442,257600.0
2010-06-01 14:00:00,18.07,18.08,17.98,17.99,370400.0,14.9442,14.9525,14.8698,14.8781,370400.0
2010-06-01 14:10:00,17.99,18.03,17.98,18.01,356800.0,14.8781,14.9112,14.8698,14.8946,356800.0
2010-06-01 14:20:00,18.0,18.07,17.99,18.05,136800.0,14.8864,14.9442,14.8781,14.9277,136800.0
2010-06-01 14:30:00,18.05,18.1,18.05,18.05,222800.0,14.9277,14.9691,14.9277,14.9277,222800.0
2010-06-01 14:40:00,18.05,18.08,18.03,18.05,172800.0,14.9277,14.9525,14.9112,14.9277,172800.0
2010-06-01 14:50:00,18.05,18.06,17.98,18.02,416800.0,14.9277,14.936,14.8698,14.9029,416800.0
2010-06-01 15:00:00,18.02,18.03,17.99,18.0,266400.0,14.9029,14.9112,14.8781,14.8864,266400.0
2010-06-01 15:10:00,18.0,18.03,17.96,17.99,572800.0,14.8864,14.9112,14.8533,14.8781,572800.0
2010-06-01 15:20:00,17.99,18.0,17.95,17.99,783600.0,14.8781,14.8864,14.845,14.8781,783600.0
2010-06-01 15:30:00,17.99,18.04,17.98,18.01,631600.0,14.8781,14.9194,14.8698,14.8946,631600.0
2010-06-01 15:40:00,18.01,18.02,17.87,17.9,783600.0,14.8946,14.9029,14.7788,14.8037,783600.0
2010-06-01 15:50:00,17.9,17.9,17.8,17.81,1744400.0,14.8037,14.8037,14.721,14.7292,1744400.0
2010-06-02 09:30:00,17.83,17.97,17.83,17.9,286400.0,14.7458,14.8615,14.7458,14.8037,286400.0
2010-06-02 09:40:00,17.91,18.0,17.9,18.0,444400.0,14.8119,14.8864,14.8037,14.8864,444400.0
2010-06-02 09:50:00,18.0,18.0,17.91,17.96,163200.0,14.8864,14.8864,14.8119,14.8533,163200.0
2010-06-02 10:00:00,17.95,18.03,17.95,18.0,492800.0,14.845,14.9112,14.845,14.8864,492800.0
2010-06-02 10:10:00,18.0,18.03,17.96,18.0,198400.0,14.8864,14.9112,14.8533,14.8864,198400.0
2010-06-02 10:20:00,18.01,18.04,17.95,17.96,139200.0,14.8946,14.9194,14.845,14.8533,139200.0
2010-06-02 10:30:00,17.96,18.0,17.94,17.95,326000.0,14.8533,14.8864,14.8367,14.845,326000.0
2010-06-02 10:40:00,17.95,17.96,17.94,17.96,195600.0,14.845,14.8533,14.8367,14.8533,195600.0
2010-06-02 10:50:00,17.96,17.99,17.94,17.97,218800.0,14.8533,14.8781,14.8367,14.8615,218800.0
2010-06-02 11:00:00,17.97,18.04,17.96,18.02,210000.0,14.8615,14.9194,14.8533,14.9029,210000.0
2010-06-02 11:10:00,18.02,18.04,17.97,17.98,174400.0,14.9029,14.9194,14.8615,14.8698,174400.0
2010-06-02 11:20:00,17.98,18.06,17.98,18.02,221200.0,14.8698,14.936,14.8698,14.9029,221200.0
2010-06-02 11:30:00,18.02,18.04,18.0,18.0,266800.0,14.9029,14.9194,14.8864,14.8864,266800.0
2010-06-02 11:40:00,18.0,18.04,18.0,18.01,356800.0,14.8864,14.9194,14.8864,14.8946,356800.0
2010-06-02 11:50:00,18.02,18.07,18.01,18.06,412400.0,14.9029,14.9442,14.8946,14.936,412400.0
2010-06-02 12:00:00,18.06,18.1,18.05,18.09,123200.0,14.936,14.9691,14.9277,14.9608,123200.0
2010-06-02 12:10:00,18.09,18.1,18.06,18.07,143200.0,14.9608,14.9691,14.936,14.9442,143200.0
2010-06-02 12:20:00,18.06,18.09,18.06,18.07,123200.0,14.936,14.9608,14.936,14.9442,123200.0
2010-06-02 12:30:00,18.07,18.11,18.06,18.1,312000.0,14.9442,14.9773,14.936,14.9691,312000.0
2010-06-02 12:40:00,18.11,18.17,18.1,18.17,245200.0,14.9773,15.0269,14.9691,15.0269,245200.0
2010-06-02 12:50:00,18.17,18.17,18.1,18.11,247600.0,15.0269,15.0269,14.9691,14.9773,247600.0
2010-06-02 13:00:00,18.11,18.12,18.08,18.09,220400.0,14.9773,14.9856,14.9525,14.9608,220400.0
2010-06-02 13:10:00,18.09,18.1,18.05,18.07,209600.0,14.9608,14.9691,14.9277,14.9442,209600.0
2010-06-02 13:20:00,18.06,18.09,18.04,18.05,217600.0,14.936,14.9608,14.9194,14.9277,217600.0
2010-06-02 13:30:00,18.05,18.06,18.03,18.04,329200.0,14.9277,14.936,14.9112,14.9194,329200.0
2010-06-02 13:40:00,18.04,18.06,18.03,18.03,192400.0,14.9194,14.936,14.9112,14.9112,192400.0
2010-06-02 13:50:00,18.03,18.05,18.02,18.03,155200.0,14.9112,14.9277,14.9029,14.9112,155200.0
2010-06-02 14:00:00,18.03,18.04,18.0,18.03,132800.0,14.9112,14.9194,14.8864,14.9112,132800.0
2010-06-02 14:10:00,18.03,18.06,18.0,18.0,110400.0,14.9112,14.936,14.8864,14.8864,110400.0
2010-06-02 14:20:00,18.0,18.05,17.99,18.04,126800.0,14.8864,14.9277,14.8781,14.9194,126800.0
2010-06-02 14:30:00,18.05,18.09,18.03,18.09,152800.0,14.9277,14.9608,14.9112,14.9608,152800.0
2010-06-02 14:40:00,18.1,18.16,18.1,18.14,206400.0,14.9691,15.0187,14.9691,15.0021,206400.0
2010-06-02 14:50:00,18.14,18.19,18.14,18.16,325600.0,15.0021,15.0435,15.0021,15.0187,325600.0
2010-06-02 15:00:00,18.16,18.21,18.15,18.18,475200.0,15.0187,15.06,15.0104,15.0352,475200.0
2010-06-02 15:10:00,18.18,18.21,18.16,18.17,350400.0,15.0352,15.06,15.0187,15.0269,350400.0
2010-06-02 15:20:00,18.16,18.19,18.15,18.17,374000.0,15.0187,15.0435,15.0104,15.0269,374000.0
2010-06-02 15:30:00,18.17,18.2,18.14,18.16,629200.0,15.0269,15.0518,15.0021,15.0187,629200.0
2010-06-02 15:40:00,18.16,18.19,18.14,18.17,724400.0,15.0187,15.0435,15.0021,15.0269,724400.0
2010-06-02 15:50:00,18.17,18.27,18.17,18.26,1185600.0,15.0269,15.1096,15.0269,15.1014,1185600.0
2010-06-03 09:30:00,18.3,18.47,18.25,18.4,340800.0,15.19,15.3311,15.1485,15.273,340800.0
2010-06-03 09:40:00,18.4,18.41,18.36,18.39,302800.0,15.273,15.2813,15.2398,15.2647,302800.0
2010-06-03 09:50:00,18.4,18.46,18.37,18.45,191600.0,15.273,15.3228,15.2481,15.3145,191600.0
2010-06-03 10:00:00,18.45,18.45,18.4,18.42,144400.0,15.3145,15.3145,15.273,15.2896,144400.0
2010-06-03 10:10:00,18.42,18.43,18.37,18.39,176800.0,15.2896,15.2979,15.2481,15.2647,176800.0
2010-06-03 10:20:00,18.39,18.4,18.28,18.29,355600.0,15.2647,15.273,15.1734,15.1817,355600.0
2010-06-03 10:30:00,18.29,18.36,18.28,18.32,264400.0,15.1817,15.2398,15.1734,15.2066,264400.0
2010-06-03 10:40:00,18.31,18.38,18.31,18.36,178000.0,15.1983,15.2564,15.1983,15.2398,178000.0
2010-06-03 10:50:00,18.35,18.39,18.34,18.36,193200.0,15.2315,15.2647,15.2232,15.2398,193200.0
2010-06-03 11:00:00,18.37,18.41,18.36,18.37,231600.0,15.2481,15.2813,15.2398,15.2481,231600.0
2010-06-03 11:10:00,18.37,18.39,18.35,18.37,138000.0,15.2481,15.2647,15.2315,15.2481,138000.0
2010-06-03 11:20:00,18.38,18.39,18.36,18.36,88000.0,15.2564,15.2647,15.2398,15.2398,88000.0
2010-06-03 11:30:00,18.36,18.38,18.36,18.37,312800.0,15.2398,15.2564,15.2398,15.2481,312800.0
2010-06-03 11:40:00,18.37,18.37,18.35,18.37,201600.0,15.2481,15.2481,15.2315,15.2481,201600.0
2010-06-03 11:50:00,18.37,18.38,18.36,18.37,148000.0,15.2481,15.2564,15.2398,15.2481,148000.0
2010-06-03 12:00:00,18.37,18.38,18.29,18.32,210000.0,15.2481,15.2564,15.1817,15.2066,210000.0
2010-06-03 12:10:00,18.32,18.34,18.29,18.31,233600.0,15.2066,15.2232,15.1817,15.1983,233600.0
2010-06-03 12:20:00,18.31,18.32,18.24,18.28,200800.0,15.1983,15.2066,15.1402,15.1734,200800.0
2010-06-03 12:30:00,18.28,18.34,18.26,18.34,197200.0,15.1734,15.2232,15.1568,15.2232,197200.0
2010-06-03 12:40:00,18.34,18.34,18.31,18.32,150800.0,15.2232,15.2232,15.1983,15.2066,150800.0
2010-06-03 12:50:00,18.31,18.32,18.3,18.32,96800.0,15.1983,15.2066,15.19,15.2066,96800.0
2010-06-03 13:00:00,18.32,18.36,18.3,18.36,201600.0,15.2066,15.2398,15.19,15.2398,201600.0
2010-06-03 13:10:00,18.36,18.36,18.33,18.33,169200.0,15.2398,15.2398,15.2149,15.2149,169200.0
2010-06-03 13:20:00,18.33,18.34,18.28,18.3,171600.0,15.2149,15.2232,15.1734,15.19,171600.0
2010-06-03 13:30:00,18.3,18.33,18.27,18.33,313200.0,15.19,15.2149,15.1651,15.2149,313200.0
2010-06-03 13:40:00,18.33,18.36,18.33,18.36,130000.0,15.2149,15.2398,15.2149,15.2398,130000.0
2010-06-03 13:50:00,18.36,18.36,18.32,18.33,122400.0,15.2398,15.2398,15.2066,15.2149,122400.0
2010-06-03 14:00:00,18.33,18.38,18.33,18.36,308400.0,15.2149,15.2564,15.2149,15.2398,308400.0
2010-06-03 14:10:00,18.36,18.38,18.35,18.37,586400.0,15.2398,15.2564,15.2315,15.2481,586400.0
2010-06-03 14:20:00,18.37,18.38,18.36,18.36,557200.0,15.2481,15.2564,15.2398,15.2398,557200.0
2010-06-03 14:30:00,18.36,18.42,18.36,18.4,197200.0,15.2398,15.2896,15.2398,15.273,197200.0
2010-06-03 14:40:00,18.41,18.43,18.39,18.4,158000.0,15.2813,15.2979,15.2647,15.273,158000.0
2010-06-03 14:50:00,18.41,18.43,18.37,18.4,279200.0,15.2813,15.2979,15.2481,15.273,279200.0
2010-06-03 15:00:00,18.4,18.42,18.38,18.39,200800.0,15.273,15.2896,15.2564,15.2647,200800.0
2010-06-03 15:10:00,18.4,18.4,18.36,18.37,296000.0,15.273,15.273,15.2398,15.2481,296000.0
2010-06-03 15:20:00,18.36,18.43,18.36,18.42,390400.0,15.2398,15.2979,15.2398,15.2896,390400.0
2010-06-03 15:30:00,18.43,18.45,18.41,18.43,453600.0,15.2979,15.3145,15.2813,15.2979,453600.0
2010-06-03 15:40:00,18.43,18.45,18.37,18.37,712800.0,15.2979,15.3145,15.2481,15.2481,712800.0
2010-06-03 15:50:00,18.37,18.42,18.36,18.41,996800.0,15.2481,15.2896,15.2398,15.2813,996800.0
2010-06-04 09:30:00,18.09,18.12,17.96,18.04,365600.0,15.0156,15.0405,14.9077,14.9741,365600.0
2010-06-04 09:40:00,18.03,18.04,17.91,17.96,335200.0,14.9658,14.9741,14.8662,14.9077,335200.0
2010-06-04 09:50:00,17.96,18.04,17.93,17.99,478000.0,14.9077,14.9741,14.8828,14.9326,478000.0
2010-06-04 10:00:00,17.98,18.01,17.97,18.01,254000.0,14.9243,14.9492,14.916,14.9492,254000.0
2010-06-04 10:10:00,18.01,18.05,17.96,18.0,522400.0,14.9492,14.9824,14.9077,14.9409,522400.0
2010-06-04 10:20:00,18.02,18.02,17.95,17.95,182800.0,14.9575,14.9575,14.8994,14.8994,182800.0
2010-06-04 10:30:00,17.95,18.0,17.93,17.97,135200.0,14.8994,14.9409,14.8828,14.916,135200.0
2010-06-04 10:40:00,17.97,18.02,17.97,18.0,251600.0,14.916,14.9575,14.916,14.9409,251600.0
2010-06-04 10:50:00,18.01,18.01,17.96,17.98,188000.0,14.9492,14.9492,14.9077,14.9243,188000.0
2010-06-04 11:00:00,17.97,18.0,17.95,17.97,135600.0,14.916,14.9409,14.8994,14.916,135600.0
2010-06-04 11:10:00,17.97,17.97,17.88,17.88,171200.0,14.916,14.916,14.8413,14.8413,171200.0
2010-06-04 11:20:00,17.88,17.89,17.82,17.84,340400.0,14.8413,14.8496,14.7915,14.8081,340400.0
2010-06-04 11:30:00,17.84,17.88,17.83,17.85,265600.0,14.8081,14.8413,14.7998,14.8164,265600.0
2010-06-04 11:40:00,17.85,17.88,17.82,17.88,191200.0,14.8164,14.8413,14.7915,14.8413,191200.0
2010-06-04 11:50:00,17.88,17.88,17.83,17.83,123600.0,14.8413,14.8413,14.7998,14.7998,123600.0
2010-06-04 12:00:00,17.83,17.83,17.74,17.76,353600.0,14.7998,14.7998,14.7251,14.7417,353600.0
2010-06-04 12:10:00,17.75,17.8,17.75,17.77,174000.0,14.7334,14.7749,14.7334,14.75,174000.0
2010-06-04 12:20:00,17.77,17.8,17.76,17.77,463600.0,14.75,14.7749,14.7417,14.75,463600.0
2010-06-04 12:30:00,17.77,17.83,17.76,17.81,535600.0,14.75,14.7998,14.7417,14.7832,535600.0
2010-06-04 12:40:00,17.81,17.81,17.76,17.77,229200.0,14.7832,14.7832,14.7417,14.75,229200.0
2010-06-04 12:50:00,17.78,17.8,17.76,17.76,296800.0,14.7583,14.7749,14.7417,14.7417,296800.0
2010-06-04 13:00:00,17.77,17.77,17.72,17.75,380400.0,14.75,14.75,14.7085,14.7334,380400.0
2010-06-04 13:10:00,17.75,17.76,17.7,17.75,351600.0,14.7334,14.7417,14.6919,14.7334,351600.0
2010-06-04 13:20:00,17.75,17.75,17.72,17.74,192800.0,14.7334,14.7334,14.7085,14.7251,192800.0
2010-06-04 13:30:00,17.74,17.77,17.73,17.74,179600.0,14.7251,14.75,14.7168,14.7251,179600.0
2010-06-04 13:40:00,17.73,17.75,17.72,17.73,271200.0,14.7168,14.7334,14.7085,14.7168,271200.0
2010-06-04 13:50:00,17.72,17.73,17.68,17.69,302800.0,14.7085,14.7168,14.6753,14.6836,302800.0
2010-06-04 14:00:00,17.69,17.72,17.66,17.67,272800.0,14.6836,14.7085,14.6587,14.667,272800.0
2010-06-04 14:10:00,17.68,17.72,17.67,17.71,301200.0,14.6753,14.7085,14.667,14.7002,301200.0
2010-06-04 14:20:00,17.71,17.74,17.64,17.66,387600.0,14.7002,14.7251,14.6421,14.6587,387600.0
2010-06-04 14:30:00,17.66,17.69,17.64,17.65,253200.0,14.6587,14.6836,14.6421,14.6504,253200.0
2010-06-04 14:40:00,17.65,17.66,17.57,17.58,499200.0,14.6504,14.6587,14.584,14.5923,499200.0
2010-06-04 14:50:00,17.58,17.61,17.54,17.59,358800.0,14.5923,14.6172,14.5591,14.6006,358800.0
2010-06-04 15:00:00,17.59,17.68,17.58,17.67,502000.0,14.6006,14.6753,14.5923,14.667,502000.0
2010-06-04 15:10:00,17.68,17.72,17.65,17.68,555200.0,14.6753,14.7085,14.6504,14.6753,555200.0
2010-06-04 15:20:00,17.68,17.72,17.66,17.68,800800.0,14.6753,14.7085,14.6587,14.6753,800800.0
2010-06-04 15:30:00,17.68,17.72,17.67,17.72,544400.0,14.6753,14.7085,14.667,14.7085,544400.0
2010-06-04 15:40:00,17.72,17.74,17.62,17.73,830800.0,14.7085,14.7251,14.6255,14.7168,830800.0
2010-06-04 15:50:00,17.73,17.73,17.62,17.71,1589600.0,14.7168,14.7168,14.6255,14.7002,1589600.0
2010-06-07 09:30:00,17.64,17.67,17.51,17.58,410400.0,14.6421,14.667,14.5342,14.5923,410400.0
2010-06-07 09:40:00,17.58,17.58,17.44,17.51,307600.0,14.5923,14.5923,14.4761,14.5342,307600.0
2010-06-07 09:50:00,17.51,17.6,17.49,17.57,354000.0,14.5342,14.6089,14.5176,14.584,354000.0
2010-06-07 10:00:00,17.57,17.73,17.56,17.73,204000.0,14.584,14.7168,14.5757,14.7168,204000.0
2010-06-07 10:10:00,17.73,17.75,17.7,17.72,183200.0,14.7168,14.7334,14.6919,14.7085,183200.0
2010-06-07 10:20:00,17.72,17.75,17.69,17.71,152800.0,14.7085,14.7334,14.6836,14.7002,152800.0
2010-06-07 10:30:00,17.7,17.71,17.59,17.59,324400.0,14.6919,14.7002,14.6006,14.6006,324400.0
2010-06-07 10:40:00,17.59,17.63,17.57,17.57,187200.0,14.6006,14.6338,14.584,14.584,187200.0
2010-06-07 10:50:00,17.57,17.59,17.49,17.5,375600.0,14.584,14.6006,14.5176,14.5259,375600.0
2010-06-07 11:00:00,17.5,17.52,17.47,17.5,310800.0,14.5259,14.5425,14.501,14.5259,310800.0
2010-06-07 11:10:00,17.5,17.51,17.43,17.44,188800.0,14.5259,14.5342,14.4678,14.4761,188800.0
2010-06-07 11:20:00,17.44,17.54,17.44,17.51,243200.0,14.4761,14.5591,14.4761,14.5342,243200.0
2010-06-07 11:30:00,17.51,17.54,17.51,17.53,137200.0,14.5342,14.5591,14.5342,14.5508,137200.0
2010-06-07 11:40:00,17.53,17.58,17.52,17.55,296800.0,14.5508,14.5923,14.5425,14.5674,296800.0
2010-06-07 11:50:00,17.55,17.58,17.55,17.55,198000.0,14.5674,14.5923,14.5674,14.5674,198000.0
2010-06-07 12:00:00,17.55,17.59,17.53,17.55,288400.0,14.5674,14.6006,14.5508,14.5674,288400.0
2010-06-07 12:10:00,17.55,17.58,17.54,17.54,85600.0,14.5674,14.5923,14.5591,14.5591,85600.0
2010-06-07 12:20:00,17.54,17.56,17.5,17.5,117600.0,14.5591,14.5757,14.5259,14.5259,117600.0
2010-06-07 12:30:00,17.5,17.53,17.5,17.52,112800.0,14.5259,14.5508,14.5259,14.5425,112800.0
2010-06-07 12:40:00,17.52,17.57,17.52,17.55,69600.0,14.5425,14.584,14.5425,14.5674,69600.0
2010-06-07 12:50:00,17.55,17.61,17.55,17.6,94000.0,14.5674,14.6172,14.5674,14.6089,94000.0
2010-06-07 13:00:00,17.59,17.6,17.54,17.58,81600.0,14.6006,14.6089,14.5591,14.5923,81600.0
2010-06-07 13:10:00,17.58,17.62,17.57,17.62,54800.0,14.5923,14.6255,14.584,14.6255,54800.0
2010-06-07 13:20:00,17.62,17.63,17.6,17.63,114800.0,14.6255,14.6338,14.6089,14.6338,114800.0
2010-06-07 13:30:00,17.63,17.64,17.59,17.6,104000.0,14.6338,14.6421,14.6006,14.6089,104000.0
2010-06-07 13:40:00,17.59,17.59,17.5,17.53,134000.0,14.6006,14.6006,14.5259,14.5508,134000.0
2010-06-07 13:50:00,17.53,17.55,17.51,17.55,131600.0,14.5508,14.5674,14.5342,14.5674,131600.0
2010-06-07 14:00:00,17.55,17.59,17.54,17.57,221600.0,14.5674,14.6006,14.5591,14.584,221600.0
2010-06-07 14:10:00,17.58,17.59,17.53,17.54,153600.0,14.5923,14.6006,14.5508,14.5591,153600.0
2010-06-07 14:20:00,17.54,17.57,17.53,17.55,84800.0,14.5591,14.584,14.5508,14.5674,84800.0
2010-06-07 14:30:00,17.55,17.57,17.5,17.52,184400.0,14.5674,14.584,14.5259,14.5425,184400.0
2010-06-07 14:40:00,17.51,17.53,17.46,17.49,234000.0,14.5342,14.5508,14.4927,14.5176,234000.0
2010-06-07 14:50:00,17.5,17.5,17.48,17.5,238000.0,14.5259,14.5259,14.5093,14.5259,238000.0
2010-06-07 15:00:00,17.5,17.55,17.5,17.52,372400.0,14.5259,14.5674,14.5259,14.5425,372400.0
2010-06-07 15:10:00,17.52,17.53,17.46,17.46,494800.0,14.5425,14.5508,14.4927,14.4927,494800.0
2010-06-07 15:20:00,17.47,17.47,17.4,17.4,588400.0,14.501,14.501,14.4429,14.4429,588400.0
2010-06-07 15:30:00,17.39,17.45,17.37,17.45,517600.0,14.4346,14.4844,14.418,14.4844,517600.0
2010-06-07 15:40:00,17.45,17.45,17.38,17.43,762400.0,14.4844,14.4844,14.4263,14.4678,762400.0
2010-06-07 15:50:00,17.43,17.45,17.37,17.38,1152800.0,14.4678,14.4844,14.418,14.4263,1152800.0
2010-06-08 09:30:00,17.4,17.52,17.34,17.52,154800.0,14.4429,14.5425,14.3931,14.5425,154800.0
2010-06-08 09:40:00,17.52,17.53,17.41,17.42,100000.0,14.5425,14.5508,14.4512,14.4595,100000.0
2010-06-08 09:50:00,17.42,17.42,17.31,17.33,163200.0,14.4595,14.4595,14.3682,14.3848,163200.0
2010-06-08 10:00:00,17.34,17.38,17.3,17.38,193600.0,14.3931,14.4263,14.3599,14.4263,193600.0
2010-06-08 10:10:00,17.39,17.4,17.27,17.28,129200.0,14.4346,14.4429,14.335,14.3433,129200.0
2010-06-08 10:20:00,17.28,17.31,17.23,17.31,176400.0,14.3433,14.3682,14.3018,14.3682,176400.0
2010-06-08 10:30:00,17.29,17.31,17.26,17.29,188800.0,14.3516,14.3682,14.3267,14.3516,188800.0
2010-06-08 10:40:00,17.29,17.29,17.24,17.28,182400.0,14.3516,14.3516,14.3101,14.3433,182400.0
2010-06-08 10:50:00,17.28,17.33,17.25,17.32,246400.0,14.3433,14.3848,14.3184,14.3765,246400.0
2010-06-08 11:00:00,17.32,17.34,17.21,17.25,258800.0,14.3765,14.3931,14.2852,14.3184,258800.0
2010-06-08 11:10:00,17.25,17.31,17.2,17.31,219200.0,14.3184,14.3682,14.2769,14.3682,219200.0
2010-06-08 11:20:00,17.31,17.36,17.29,17.31,738400.0,14.3682,14.4097,14.3516,14.3682,738400.0
2010-06-08 11:30:00,17.3,17.4,17.3,17.36,536400.0,14.3599,14.4429,14.3599,14.4097,536400.0
2010-06-08 11:40:00,17.36,17.37,17.3,17.34,366400.0,14.4097,14.418,14.3599,14.3931,366400.0
2010-06-08 11:50:00,17.34,17.45,17.34,17.4,457600.0,14.3931,14.4844,14.3931,14.4429,457600.0
2010-06-08 12:00:00,17.41,17.43,17.16,17.38,969600.0,14.4512,14.4678,14.2437,14.4263,969600.0
2010-06-08 12:10:00,17.38,17.41,17.37,17.4,307600.0,14.4263,14.4512,14.418,14.4429,307600.0
2010-06-08 12:20:00,17.41,17.42,17.38,17.41,104400.0,14.4512,14.4595,14.4263,14.4512,104400.0
2010-06-08 12:30:00,17.4,17.43,17.39,17.43,208800.0,14.4429,14.4678,14.4346,14.4678,208800.0
2010-06-08 12:40:00,17.43,17.47,17.42,17.45,111600.0,14.4678,14.501,14.4595,14.4844,111600.0
2010-06-08 12:50:00,17.45,17.51,17.45,17.5,159600.0,14.4844,14.5342,14.4844,14.5259,159600.0
2010-06-08 13:00:00,17.49,17.52,17.43,17.44,159600.0,14.5176,14.5425,14.4678,14.4761,159600.0
2010-06-08 13:10:00,17.43,17.45,17.4,17.42,56800.0,14.4678,14.4844,14.4429,14.4595,56800.0
2010-06-08 13:20:00,17.42,17.43,17.38,17.42,80000.0,14.4595,14.4678,14.4263,14.4595,80000.0
2010-06-08 13:30:00,17.41,17.43,17.33,17.35,231600.0,14.4512,14.4678,14.3848,14.4014,231600.0
2010-06-08 13:40:00,17.35,17.36,17.31,17.32,143200.0,14.4014,14.4097,14.3682,14.3765,143200.0
2010-06-08 13:50:00,17.31,17.36,17.29,17.36,148800.0,14.3682,14.4097,14.3516,14.4097,148800.0
2010-06-08 14:00:00,17.36,17.39,17.33,17.33,172000.0,14.4097,14.4346,14.3848,14.3848,172000.0
2010-06-08 14:10:00,17.33,17.36,17.3,17.36,129600.0,14.3848,14.4097,14.3599,14.4097,129600.0
2010-06-08 14:20:00,17.38,17.47,17.37,17.43,160400.0,14.4263,14.501,14.418,14.4678,160400.0
2010-06-08 14:30:00,17.43,17.5,17.43,17.46,133600.0,14.4678,14.5259,14.4678,14.4927,133600.0
2010-06-08 14:40:00,17.46,17.52,17.45,17.48,209600.0,14.4927,14.5425,14.4844,14.5093,209600.0
2010-06-08 14:50:00,17.49,17.49,17.41,17.42,162800.0,14.5176,14.5176,14.4512,14.4595,162800.0
2010-06-08 15:00:00,17.42,17.47,17.4,17.46,194800.0,14.4595,14.501,14.4429,14.4927,194800.0
2010-06-08 15:10:00,17.45,17.47,17.39,17.41,276000.0,14.4844,14.501,14.4346,14.4512,276000.0
2010-06-08 15:20:00,17.41,17.53,17.41,17.53,426800.0,14.4512,14.5508,14.4512,14.5508,426800.0
2010-06-08 15:30:00,17.53,17.59,17.5,17.59,557200.0,14.5508,14.6006,14.5259,14.6006,557200.0
2010-06-08 15:40:00,17.59,17.61,17.53,17.55,1025200.0,14.6006,14.6172,14.5508,14.5674,1025200.0
2010-06-08 15:50:00,17.55,17.61,17.54,17.56,1327200.0,14.5674,14.6172,14.5591,14.5757,1327200.0
2010-06-09 09:30:00,17.63,17.64,17.54,17.6,442400.0,14.6338,14.6421,14.5591,14.6089,442400.0
2010-06-09 09:40:00,17.6,17.68,17.59,17.63,356400.0,14.6089,14.6753,14.6006,14.6338,356400.0
2010-06-09 09:50:00,17.62,17.66,17.61,17.63,354800.0,14.6255,14.6587,14.6172,14.6338,354800.0
2010-06-09 10:00:00,17.63,17.69,17.6,17.63,244800.0,14.6338,14.6836,14.6089,14.6338,244800.0
2010-06-09 10:10:00,17.62,17.69,17.62,17.66,305600.0,14.6255,14.6836,14.6255,14.6587,305600.0
2010-06-09 10:20:00,17.66,17.67,17.59,17.6,320800.0,14.6587,14.667,14.6006,14.6089,320800.0
2010-06-09 10:30:00,17.6,17.61,17.58,17.58,168800.0,14.6089,14.6172,14.5923,14.5923,168800.0
2010-06-09 10:40:00,17.58,17.7,17.57,17.68,246400.0,14.5923,14.6919,14.584,14.6753,246400.0
2010-06-09 10:50:00,17.67,17.71,17.66,17.69,100400.0,14.667,14.7002,14.6587,14.6836,100400.0
2010-06-09 11:00:00,17.69,17.74,17.67,17.73,353200.0,14.6836,14.7251,14.667,14.7168,353200.0
2010-06-09 11:10:00,17.73,17.78,17.72,17.75,272000.0,14.7168,14.7583,14.7085,14.7334,272000.0
2010-06-09 11:20:00,17.75,17.83,17.75,17.82,214000.0,14.7334,14.7998,14.7334,14.7915,214000.0
2010-06-09 11:30:00,17.81,17.83,17.78,17.81,251600.0,14.7832,14.7998,14.7583,14.7832,251600.0
2010-06-09 11:40:00,17.81,17.83,17.75,17.77,156000.0,14.7832,14.7998,14.7334,14.75,156000.0
2010-06-09 11:50:00,17.77,17.83,17.77,17.78,84800.0,14.75,14.7998,14.75,14.7583,84800.0
2010-06-09 12:00:00,17.78,17.78,17.75,17.77,71200.0,14.7583,14.7583,14.7334,14.75,71200.0
2010-06-09 12:10:00,17.76,17.78,17.75,17.75,111200.0,14.7417,14.7583,14.7334,14.7334,111200.0
2010-06-09 12:20:00,17.75,17.78,17.74,17.74,200000.0,14.7334,14.7583,14.7251,14.7251,200000.0
2010-06-09 12:30:00,17.75,17.76,17.71,17.72,192800.0,14.7334,14.7417,14.7002,14.7085,192800.0
2010-06-09 12:40:00,17.73,17.75,17.71,17.74,128000.0,14.7168,14.7334,14.7002,14.7251,128000.0
2010-06-09 12:50:00,17.74,17.76,17.71,17.71,134400.0,14.7251,14.7417,14.7002,14.7002,134400.0
2010-06-09 13:00:00,17.72,17.73,17.7,17.72,143600.0,14.7085,14.7168,14.6919,14.7085,143600.0
2010-06-09 13:10:00,17.72,17.74,17.71,17.74,200800.0,14.7085,14.7251,14.7002,14.7251,200800.0
2010-06-09 13:20:00,17.74,17.75,17.71,17.72,194400.0,14.7251,14.7334,14.7002,14.7085,194400.0
2010-06-09 13:30:00,17.73,17.74,17.7,17.71,130800.0,14.7168,14.7251,14.6919,14.7002,130800.0
2010-06-09 13:40:00,17.71,17.76,17.7,17.73,109200.0,14.7002,14.7417,14.6919,14.7168,109200.0
2010-06-09 13:50:00,17.73,17.77,17.71,17.74,134000.0,14.7168,14.75,14.7002,14.7251,134000.0
2010-06-09 14:00:00,17.74,17.75,17.65,17.67,241600.0,14.7251,14.7334,14.6504,14.667,241600.0
2010-06-09 14:10:00,17.67,17.74,17.66,17.72,206400.0,14.667,14.7251,14.6587,14.7085,206400.0
2010-06-09 14:20:00,17.71,17.72,17.67,17.71,230800.0,14.7002,14.7085,14.667,14.7002,230800.0
2010-06-09 14:30:00,17.71,17.72,17.68,17.71,838400.0,14.7002,14.7085,14.6753,14.7002,838400.0
2010-06-09 14:40:00,17.71,17.71,17.63,17.65,300400.0,14.7002,14.7002,14.6338,14.6504,300400.0
2010-06-09 14:50:00,17.65,17.67,17.55,17.56,954800.0,14.6504,14.667,14.5674,14.5757,954800.0
2010-06-09 15:00:00,17.56,17.64,17.54,17.62,328400.0,14.5757,14.6421,14.5591,14.6255,328400.0
2010-06-09 15:10:00,17.62,17.62,17.5,17.51,424800.0,14.6255,14.6255,14.5259,14.5342,424800.0
2010-06-09 15:20:00,17.5,17.58,17.48,17.57,301600.0,14.5259,14.5923,14.5093,14.584,301600.0
2010-06-09 15:30:00,17.57,17.57,17.44,17.46,745600.0,14.584,14.584,14.4761,14.4927,745600.0
2010-06-09 15:40:00,17.46,17.5,17.42,17.46,833200.0,14.4927,14.5259,14.4595,14.4927,833200.0
2010-06-09 15:50:00,17.46,17.51,17.42,17.49,1398400.0,14.4927,14.5342,14.4595,14.5176,1398400.0
2010-06-10 09:30:00,17.8,18.0,17.79,17.98,303600.0,14.7749,14.9409,14.7666,14.9243,303600.0
2010-06-10 09:40:00,17.99,18.0,17.96,18.0,135200.0,14.9326,14.9409,14.9077,14.9409,135200.0
2010-06-10 09:50:00,18.0,18.1,18.0,18.08,272000.0,14.9409,15.0239,14.9409,15.0073,272000.0
2010-06-10 10:00:00,18.08,18.14,18.08,18.1,185200.0,15.0073,15.0571,15.0073,15.0239,185200.0
2010-06-10 10:10:00,18.1,18.1,18.06,18.09,146800.0,15.0239,15.0239,14.9907,15.0156,146800.0
2010-06-10 10:20:00,18.08,18.1,18.01,18.06,110400.0,15.0073,15.0239,14.9492,14.9907,110400.0
2010-06-10 10:30:00,18.06,18.09,18.0,18.03,79200.0,14.9907,15.0156,14.9409,14.9658,79200.0
2010-06-10 10:40:00,18.03,18.07,18.0,18.03,201600.0,14.9658,14.999,14.9409,14.9658,201600.0
2010-06-10 10:50:00,18.03,18.06,18.01,18.04,110000.0,14.9658,14.9907,14.9492,14.9741,110000.0
2010-06-10 11:00:00,18.04,18.08,18.03,18.03,166000.0,14.9741,15.0073,14.9658,14.9658,166000.0
2010-06-10 11:10:00,18.03,18.08,18.02,18.07,113600.0,14.9658,15.0073,14.9575,14.999,113600.0
2010-06-10 11:20:00,18.08,18.09,18.04,18.04,79200.0,15.0073,15.0156,14.9741,14.9741,79200.0
2010-06-10 11:30:00,18.04,18.07,18.02,18.06,78400.0,14.9741,14.999,14.9575,14.9907,78400.0
2010-06-10 11:40:00,18.05,18.06,18.02,18.03,130000.0,14.9824,14.9907,14.9575,14.9658,130000.0
2010-06-10 11:50:00,18.03,18.07,18.03,18.05,122800.0,14.9658,14.999,14.9658,14.9824,122800.0
2010-06-10 12:00:00,18.07,18.08,17.98,17.99,157600.0,14.999,15.0073,14.9243,14.9326,157600.0
2010-06-10 12:10:00,17.98,17.99,17.94,17.94,134400.0,14.9243,14.9326,14.8911,14.8911,134400.0
2010-06-10 12:20:00,17.95,17.99,17.95,17.98,167200.0,14.8994,14.9326,14.8994,14.9243,167200.0
2010-06-10 12:30:00,17.98,18.0,17.95,17.97,127200.0,14.9243,14.9409,14.8994,14.916,127200.0
2010-06-10 12:40:00,17.97,17.97,17.88,17.93,130800.0,14.916,14.916,14.8413,14.8828,130800.0
2010-06-10 12:50:00,17.92,17.95,17.9,17.92,111200.0,14.8745,14.8994,14.8579,14.8745,111200.0
2010-06-10 13:00:00,17.93,17.93,17.88,17.89,188000.0,14.8828,14.8828,14.8413,14.8496,188000.0
2010-06-10 13:10:00,17.89,17.91,17.85,17.86,283200.0,14.8496,14.8662,14.8164,14.8247,283200.0
2010-06-10 13:20:00,17.86,17.92,17.85,17.91,316000.0,14.8247,14.8745,14.8164,14.8662,316000.0
2010-06-10 13:30:00,17.91,17.97,17.91,17.96,97200.0,14.8662,14.916,14.8662,14.9077,97200.0
2010-06-10 13:40:00,17.97,17.98,17.92,17.98,218800.0,14.916,14.9243,14.8745,14.9243,218800.0
2010-06-10 13:50:00,17.98,17.99,17.95,17.96,86800.0,14.9243,14.9326,14.8994,14.9077,86800.0
2010-06-10 14:00:00,17.96,17.96,17.89,17.89,99600.0,14.9077,14.9077,14.8496,14.8496,99600.0
2010-06-10 14:10:00,17.9,17.93,17.89,17.93,153200.0,14.8579,14.8828,14.8496,14.8828,153200.0
2010-06-10 14:20:00,17.93,17.95,17.92,17.93,121200.0,14.8828,14.8994,14.8745,14.8828,121200.0
2010-06-10 14:30:00,17.93,17.99,17.93,17.96,209200.0,14.8828,14.9326,14.8828,14.9077,209200.0
2010-06-10 14:40:00,17.96,18.0,17.95,17.98,349600.0,14.9077,14.9409,14.8994,14.9243,349600.0
2010-06-10 14:50:00,17.98,17.98,17.94,17.95,268400.0,14.9243,14.9243,14.8911,14.8994,268400.0
2010-06-10 15:00:00,17.95,17.98,17.92,17.97,479600.0,14.8994,14.9243,14.8745,14.916,479600.0
2010-06-10 15:10:00,17.97,17.97,17.92,17.95,834400.0,14.916,14.916,14.8745,14.8994,834400.0
2010-06-10 15:20:00,17.95,17.96,17.91,17.92,972000.0,14.8994,14.9077,14.8662,14.8745,972000.0
2010-06-10 15:30:00,17.92,17.94,17.9,17.9,890400.0,14.8745,14.8911,14.8579,14.8579,890400.0
2010-06-10 15:40:00,17.9,17.94,17.9,17.91,788800.0,14.8579,14.8911,14.8579,14.8662,788800.0
2010-06-10 15:50:00,17.91,17.95,17.91,17.95,1482000.0,14.8662,14.8994,14.8662,14.8994,1482000.0
2010-06-11 09:30:00,17.82,17.87,17.76,17.84,291200.0,14.7915,14.833,14.7417,14.8081,291200.0
2010-06-11 09:40:00,17.86,17.94,17.85,17.93,229600.0,14.8247,14.8911,14.8164,14.8828,229600.0
2010-06-11 09:50:00,17.93,18.06,17.92,18.05,264000.0,14.8828,14.9907,14.8745,14.9824,264000.0
2010-06-11 10:00:00,18.04,18.14,18.02,18.13,245600.0,14.9741,15.0571,14.9575,15.0488,245600.0
2010-06-11 10:10:00,18.13,18.16,18.07,18.09,258000.0,15.0488,15.0738,14.999,15.0156,258000.0
2010-06-11 10:20:00,18.09,18.14,18.07,18.09,196000.0,15.0156,15.0571,14.999,15.0156,196000.0
2010-06-11 10:30:00,18.1,18.14,18.1,18.11,127200.0,15.0239,15.0571,15.0239,15.0322,127200.0
2010-06-11 10:40:00,18.11,18.13,18.09,18.1,114400.0,15.0322,15.0488,15.0156,15.0239,114400.0
2010-06-11 10:50:00,18.1,18.11,18.0,18.02,179600.0,15.0239,15.0322,14.9409,14.9575,179600.0
2010-06-11 11:00:00,18.02,18.02,17.94,17.94,183600.0,14.9575,14.9575,14.8911,14.8911,183600.0
2010-06-11 11:10:00,17.94,17.95,17.91,17.94,161200.0,14.8911,14.8994,14.8662,14.8911,161200.0
2010-06-11 11:20:00,17.94,17.99,17.93,17.97,149600.0,14.8911,14.9326,14.8828,14.916,149600.0
2010-06-11 11:30:00,17.97,18.02,17.97,17.98,138400.0,14.916,14.9575,14.916,14.9243,138400.0
2010-06-11 11:40:00,17.98,17.98,17.94,17.98,119600.0,14.9243,14.9243,14.8911,14.9243,119600.0
2010-06-11 11:50:00,17.98,18.04,17.98,18.03,134000.0,14.9243,14.9741,14.9243,14.9658,134000.0
2010-06-11 12:00:00,18.04,18.06,18.03,18.06,112000.0,14.9741,14.9907,14.9658,14.9907,112000.0
2010-06-11 12:10:00,18.06,18.07,18.02,18.05,118800.0,14.9907,14.999,14.9575,14.9824,118800.0
2010-06-11 12:20:00,18.05,18.05,17.98,18.0,108400.0,14.9824,14.9824,14.9243,14.9409,108400.0
2010-06-11 12:30:00,18.0,18.02,17.97,17.99,108400.0,14.9409,14.9575,14.916,14.9326,108400.0
2010-06-11 12:40:00,17.99,18.06,17.99,18.05,96400.0,14.9326,14.9907,14.9326,14.9824,96400.0
2010-06-11 12:50:00,18.05,18.05,18.02,18.04,99200.0,14.9824,14.9824,14.9575,14.9741,99200.0
2010-06-11 13:00:00,18.04,18.08,18.04,18.05,117600.0,14.9741,15.0073,14.9741,14.9824,117600.0
2010-06-11 13:10:00,18.05,18.08,18.05,18.06,89200.0,14.9824,15.0073,14.9824,14.9907,89200.0
2010-06-11 13:20:00,18.06,18.06,18.03,18.05,96800.0,14.9907,14.9907,14.9658,14.9824,96800.0
2010-06-11 13:30:00,18.05,18.06,18.03,18.04,138000.0,14.9824,14.9907,14.9658,14.9741,138000.0
2010-06-11 13:40:00,18.05,18.05,17.98,17.98,187200.0,14.9824,14.9824,14.9243,14.9243,187200.0
2010-06-11 13:50:00,17.98,18.02,17.98,18.0,146000.0,14.9243,14.9575,14.9243,14.9409,146000.0
2010-06-11 14:00:00,18.0,18.04,17.98,18.01,126400.0,14.9409,14.9741,14.9243,14.9492,126400.0
2010-06-11 14:10:00,18.01,18.02,17.93,17.94,154000.0,14.9492,14.9575,14.8828,14.8911,154000.0
2010-06-11 14:20:00,17.94,17.97,17.94,17.97,143200.0,14.8911,14.916,14.8911,14.916,143200.0
2010-06-11 14:30:00,17.97,17.99,17.96,17.96,140400.0,14.916,14.9326,14.9077,14.9077,140400.0
2010-06-11 14:40:00,17.95,18.02,17.95,18.01,125600.0,14.8994,14.9575,14.8994,14.9492,125600.0
2010-06-11 14:50:00,18.01,18.02,17.97,17.97,105200.0,14.9492,14.9575,14.916,14.916,105200.0
2010-06-11 15:00:00,17.97,18.03,17.97,17.99,181600.0,14.916,14.9658,14.916,14.9326,181600.0
2010-06-11 15:10:00,17.98,18.02,17.96,18.01,160800.0,14.9243,14.9575,14.9077,14.9492,160800.0
2010-06-11 15:20:00,18.0,18.05,17.99,18.02,194800.0,14.9409,14.9824,14.9326,14.9575,194800.0
2010-06-11 15:30:00,18.01,18.05,18.0,18.05,446800.0,14.9492,14.9824,14.9409,14.9824,446800.0
2010-06-11 15:40:00,18.05,18.11,18.05,18.1,860400.0,14.9824,15.0322,14.9824,15.0239,860400.0
2010-06-11 15:50:00,18.1,18.1,18.06,18.09,1517200.0,15.0239,15.0239,14.9907,15.0156,1517200.0
2010-06-14 09:30:00,18.12,18.12,17.98,18.07,432400.0,15.0405,15.0405,14.9243,14.999,432400.0
2010-06-14 09:40:00,18.07,18.15,18.07,18.11,359200.0,14.999,15.0655,14.999,15.0322,359200.0
2010-06-14 09:50:00,18.11,18.11,18.1,18.11,164400.0,15.0322,15.0322,15.0239,15.0322,164400.0
2010-06-14 10:00:00,18.11,18.18,18.1,18.16,130800.0,15.0322,15.0904,15.0239,15.0738,130800.0
2010-06-14 10:10:00,18.17,18.23,18.16,18.23,126800.0,15.0821,15.1319,15.0738,15.1319,126800.0
2010-06-14 10:20:00,18.23,18.23,18.17,18.21,196800.0,15.1319,15.1319,15.0821,15.1153,196800.0
2010-06-14 10:30:00,18.21,18.22,18.13,18.14,198400.0,15.1153,15.1236,15.0488,15.0571,198400.0
2010-06-14 10:40:00,18.14,18.16,18.11,18.14,212800.0,15.0571,15.0738,15.0322,15.0571,212800.0
2010-06-14 10:50:00,18.14,18.19,18.14,18.19,132800.0,15.0571,15.0987,15.0571,15.0987,132800.0
2010-06-14 11:00:00,18.18,18.22,18.18,18.22,126400.0,15.0904,15.1236,15.0904,15.1236,126400.0
2010-06-14 11:10:00,18.22,18.23,18.2,18.21,118000.0,15.1236,15.1319,15.107,15.1153,118000.0
2010-06-14 11:20:00,18.21,18.24,18.14,18.14,200000.0,15.1153,15.1402,15.0571,15.0571,200000.0
2010-06-14 11:30:00,18.14,18.16,18.13,18.14,244400.0,15.0571,15.0738,15.0488,15.0571,244400.0
2010-06-14 11:40:00,18.14,18.17,18.13,18.13,177200.0,15.0571,15.0821,15.0488,15.0488,177200.0
2010-06-14 11:50:00,18.13,18.16,18.13,18.14,102400.0,15.0488,15.0738,15.0488,15.0571,102400.0
2010-06-14 12:00:00,18.13,18.17,18.13,18.14,154800.0,15.0488,15.0821,15.0488,15.0571,154800.0
2010-06-14 12:10:00,18.15,18.17,18.13,18.13,94000.0,15.0655,15.0821,15.0488,15.0488,94000.0
2010-06-14 12:20:00,18.13,18.15,18.13,18.15,228400.0,15.0488,15.0655,15.0488,15.0655,228400.0
2010-06-14 12:30:00,18.14,18.15,18.11,18.12,176400.0,15.0571,15.0655,15.0322,15.0405,176400.0
2010-06-14 12:40:00,18.12,18.15,18.11,18.12,137600.0,15.0405,15.0655,15.0322,15.0405,137600.0
2010-06-14 12:50:00,18.13,18.13,18.08,18.08,204400.0,15.0488,15.0488,15.0073,15.0073,204400.0
2010-06-14 13:00:00,18.08,18.12,18.08,18.09,242000.0,15.0073,15.0405,15.0073,15.0156,242000.0
2010-06-14 13:10:00,18.09,18.13,18.07,18.11,225600.0,15.0156,15.0488,14.999,15.0322,225600.0
2010-06-14 13:20:00,18.11,18.13,18.1,18.11,193200.0,15.0322,15.0488,15.0239,15.0322,193200.0
2010-06-14 13:30:00,18.12,18.17,18.12,18.16,118800.0,15.0405,15.0821,15.0405,15.0738,118800.0
2010-06-14 13:40:00,18.16,18.18,18.16,18.16,95200.0,15.0738,15.0904,15.0738,15.0738,95200.0
2010-06-14 13:50:00,18.15,18.16,18.11,18.11,166800.0,15.0655,15.0738,15.0322,15.0322,166800.0
2010-06-14 14:00:00,18.11,18.13,18.08,18.12,164000.0,15.0322,15.0488,15.0073,15.0405,164000.0
2010-06-14 14:10:00,18.12,18.15,18.08,18.11,144000.0,15.0405,15.0655,15.0073,15.0322,144000.0
2010-06-14 14:20:00,18.1,18.15,18.08,18.15,126800.0,15.0239,15.0655,15.0073,15.0655,126800.0
2010-06-14 14:30:00,18.15,18.15,18.1,18.11,160000.0,15.0655,15.0655,15.0239,15.0322,160000.0
2010-06-14 14:40:00,18.11,18.18,18.09,18.17,165600.0,15.0322,15.0904,15.0156,15.0821,165600.0
2010-06-14 14:50:00,18.17,18.2,18.15,18.2,185200.0,15.0821,15.107,15.0655,15.107,185200.0
2010-06-14 15:00:00,18.19,18.21,18.14,18.19,190800.0,15.0987,15.1153,15.0571,15.0987,190800.0
2010-06-14 15:10:00,18.18,18.22,18.17,18.2,165600.0,15.0904,15.1236,15.0821,15.107,165600.0
2010-06-14 15:20:00,18.19,18.2,18.14,18.15,306400.0,15.0987,15.107,15.0571,15.0655,306400.0
2010-06-14 15:30:00,18.15,18.15,18.07,18.08,490800.0,15.0655,15.0655,14.999,15.0073,490800.0
2010-06-14 15:40:00,18.08,18.12,18.06,18.09,585600.0,15.0073,15.0405,14.9907,15.0156,585600.0
2010-06-14 15:50:00,18.09,18.09,18.04,18.06,800400.0,15.0156,15.0156,14.9741,14.9907,800400.0
2010-06-15 09:30:00,18.07,18.2,18.07,18.17,352400.0,14.999,15.107,14.999,15.0821,352400.0
2010-06-15 09:40:00,18.17,18.24,18.16,18.23,174800.0,15.0821,15.1402,15.0738,15.1319,174800.0
2010-06-15 09:50:00,18.23,18.27,18.22,18.23,144000.0,15.1319,15.1651,15.1236,15.1319,144000.0
2010-06-15 10:00:00,18.23,18.23,18.15,18.2,140800.0,15.1319,15.1319,15.0655,15.107,140800.0
2010-06-15 10:10:00,18.21,18.21,18.12,18.14,210800.0,15.1153,15.1153,15.0405,15.0571,210800.0
2010-06-15 10:20:00,18.13,18.21,18.13,18.2,81600.0,15.0488,15.1153,15.0488,15.107,81600.0
2010-06-15 10:30:00,18.2,18.22,18.18,18.19,101600.0,15.107,15.1236,15.0904,15.0987,101600.0
2010-06-15 10:40:00,18.2,18.27,18.18,18.26,154000.0,15.107,15.1651,15.0904,15.1568,154000.0
2010-06-15 10:50:00,18.27,18.29,18.16,18.26,145600.0,15.1651,15.1817,15.0738,15.1568,145600.0
2010-06-15 11:00:00,18.26,18.29,18.26,18.28,175200.0,15.1568,15.1817,15.1568,15.1734,175200.0
2010-06-15 11:10:00,18.27,18.28,18.25,18.25,97200.0,15.1651,15.1734,15.1485,15.1485,97200.0
2010-06-15 11:20:00,18.25,18.27,18.24,18.24,109200.0,15.1485,15.1651,15.1402,15.1402,109200.0
2010-06-15 11:30:00,18.23,18.25,18.21,18.22,108400.0,15.1319,15.1485,15.1153,15.1236,108400.0
2010-06-15 11:40:00,18.22,18.25,18.22,18.25,130400.0,15.1236,15.1485,15.1236,15.1485,130400.0
2010-06-15 11:50:00,18.25,18.31,18.25,18.27,134000.0,15.1485,15.1983,15.1485,15.1651,134000.0
2010-06-15 12:00:00,18.27,18.32,18.27,18.31,125600.0,15.1651,15.2066,15.1651,15.1983,125600.0
2010-06-15 12:10:00,18.31,18.32,18.28,18.32,148400.0,15.1983,15.2066,15.1734,15.2066,148400.0
2010-06-15 12:20:00,18.32,18.34,18.3,18.32,99600.0,15.2066,15.2232,15.19,15.2066,99600.0
2010-06-15 12:30:00,18.32,18.35,18.29,18.29,131600.0,15.2066,15.2315,15.1817,15.1817,131600.0
2010-06-15 12:40:00,18.29,18.29,18.25,18.28,156000.0,15.1817,15.1817,15.1485,15.1734,156000.0
2010-06-15 12:50:00,18.29,18.32,18.28,18.31,127200.0,15.1817,15.2066,15.1734,15.1983,127200.0
2010-06-15 13:00:00,18.31,18.31,18.25,18.26,131600.0,15.1983,15.1983,15.1485,15.1568,131600.0
2010-06-15 13:10:00,18.25,18.34,18.25,18.34,156800.0,15.1485,15.2232,15.1485,15.2232,156800.0
2010-06-15 13:20:00,18.33,18.34,18.31,18.33,220800.0,15.2149,15.2232,15.1983,15.2149,220800.0
2010-06-15 13:30:00,18.33,18.37,18.32,18.36,102000.0,15.2149,15.2481,15.2066,15.2398,102000.0
2010-06-15 13:40:00,18.36,18.38,18.35,18.38,196400.0,15.2398,15.2564,15.2315,15.2564,196400.0
2010-06-15 13:50:00,18.38,18.38,18.36,18.37,99600.0,15.2564,15.2564,15.2398,15.2481,99600.0
2010-06-15 14:00:00,18.37,18.43,18.37,18.43,145200.0,15.2481,15.2979,15.2481,15.2979,145200.0
2010-06-15 14:10:00,18.43,18.45,18.42,18.45,132000.0,15.2979,15.3145,15.2896,15.3145,132000.0
2010-06-15 14:20:00,18.45,18.46,18.43,18.45,237200.0,15.3145,15.3228,15.2979,15.3145,237200.0
2010-06-15 14:30:00,18.45,18.45,18.41,18.41,158400.0,15.3145,15.3145,15.2813,15.2813,158400.0
2010-06-15 14:40:00,18.41,18.42,18.39,18.41,138800.0,15.2813,15.2896,15.2647,15.2813,138800.0
2010-06-15 14:50:00,18.41,18.42,18.4,18.42,168400.0,15.2813,15.2896,15.273,15.2896,168400.0
2010-06-15 15:00:00,18.42,18.42,18.39,18.4,294400.0,15.2896,15.2896,15.2647,15.273,294400.0
2010-06-15 15:10:00,18.4,18.42,18.39,18.41,506400.0,15.273,15.2896,15.2647,15.2813,506400.0
2010-06-15 15:20:00,18.41,18.43,18.41,18.43,316000.0,15.2813,15.2979,15.2813,15.2979,316000.0
2010-06-15 15:30:00,18.43,18.48,18.4,18.47,430000.0,15.2979,15.3394,15.273,15.3311,430000.0
2010-06-15 15:40:00,18.47,18.48,18.45,18.46,490400.0,15.3311,15.3394,15.3145,15.3228,490400.0
2010-06-15 15:50:00,18.46,18.5,18.46,18.49,907600.0,15.3228,15.356,15.3228,15.3477,907600.0
2010-06-16 09:30:00,18.34,18.4,18.27,18.36,236400.0,15.2232,15.273,15.1651,15.2398,236400.0
2010-06-16 09:40:00,18.36,18.45,18.36,18.41,198000.0,15.2398,15.3145,15.2398,15.2813,198000.0
2010-06-16 09:50:00,18.41,18.47,18.39,18.47,228000.0,15.2813,15.3311,15.2647,15.3311,228000.0
2010-06-16 10:00:00,18.48,18.5,18.44,18.44,221200.0,15.3394,15.356,15.3062,15.3062,221200.0
2010-06-16 10:10:00,18.44,18.48,18.43,18.46,163200.0,15.3062,15.3394,15.2979,15.3228,163200.0
2010-06-16 10:20:00,18.45,18.45,18.38,18.4,174800.0,15.3145,15.3145,15.2564,15.273,174800.0
2010-06-16 10:30:00,18.4,18.4,18.37,18.38,180000.0,15.273,15.273,15.2481,15.2564,180000.0
2010-06-16 10:40:00,18.39,18.43,18.39,18.41,126800.0,15.2647,15.2979,15.2647,15.2813,126800.0
2010-06-16 10:50:00,18.41,18.42,18.39,18.41,113600.0,15.2813,15.2896,15.2647,15.2813,113600.0
2010-06-16 11:00:00,18.41,18.44,18.39,18.41,174000.0,15.2813,15.3062,15.2647,15.2813,174000.0
2010-06-16 11:10:00,18.41,18.43,18.41,18.43,137200.0,15.2813,15.2979,15.2813,15.2979,137200.0
2010-06-16 11:20:00,18.43,18.49,18.41,18.47,187200.0,15.2979,15.3477,15.2813,15.3311,187200.0
2010-06-16 11:30:00,18.47,18.48,18.44,18.45,162400.0,15.3311,15.3394,15.3062,15.3145,162400.0
2010-06-16 11:40:00,18.45,18.47,18.42,18.42,132000.0,15.3145,15.3311,15.2896,15.2896,132000.0
2010-06-16 11:50:00,18.42,18.44,18.42,18.44,100400.0,15.2896,15.3062,15.2896,15.3062,100400.0
2010-06-16 12:00:00,18.44,18.5,18.44,18.48,148800.0,15.3062,15.356,15.3062,15.3394,148800.0
2010-06-16 12:10:00,18.48,18.49,18.46,18.46,46800.0,15.3394,15.3477,15.3228,15.3228,46800.0
2010-06-16 12:20:00,18.47,18.47,18.45,18.46,40000.0,15.3311,15.3311,15.3145,15.3228,40000.0
2010-06-16 12:30:00,18.46,18.48,18.44,18.44,58400.0,15.3228,15.3394,15.3062,15.3062,58400.0
2010-06-16 12:40:00,18.44,18.47,18.43,18.46,123600.0,15.3062,15.3311,15.2979,15.3228,123600.0
2010-06-16 12:50:00,18.46,18.47,18.45,18.47,149600.0,15.3228,15.3311,15.3145,15.3311,149600.0
2010-06-16 13:00:00,18.47,18.5,18.47,18.49,181600.0,15.3311,15.356,15.3311,15.3477,181600.0
2010-06-16 13:10:00,18.49,18.5,18.48,18.49,170400.0,15.3477,15.356,15.3394,15.3477,170400.0
2010-06-16 13:20:00,18.49,18.52,18.49,18.51,235200.0,15.3477,15.3726,15.3477,15.3643,235200.0
2010-06-16 13:30:00,18.51,18.55,18.49,18.55,248400.0,15.3643,15.3975,15.3477,15.3975,248400.0
2010-06-16 13:40:00,18.54,18.56,18.53,18.56,246800.0,15.3892,15.4058,15.3809,15.4058,246800.0
2010-06-16 13:50:00,18.56,18.59,18.56,18.58,237600.0,15.4058,15.4307,15.4058,15.4224,237600.0
2010-06-16 14:00:00,18.58,18.63,18.58,18.62,223600.0,15.4224,15.4639,15.4224,15.4556,223600.0
2010-06-16 14:10:00,18.62,18.63,18.58,18.58,229200.0,15.4556,15.4639,15.4224,15.4224,229200.0
2010-06-16 14:20:00,18.58,18.58,18.56,18.57,140400.0,15.4224,15.4224,15.4058,15.4141,140400.0
2010-06-16 14:30:00,18.57,18.58,18.53,18.53,266400.0,15.4141,15.4224,15.3809,15.3809,266400.0
2010-06-16 14:40:00,18.54,18.57,18.52,18.57,291200.0,15.3892,15.4141,15.3726,15.4141,291200.0
2010-06-16 14:50:00,18.57,18.57,18.53,18.54,254000.0,15.4141,15.4141,15.3809,15.3892,254000.0
2010-06-16 15:00:00,18.54,18.55,18.5,18.52,274400.0,15.3892,15.3975,15.356,15.3726,274400.0
2010-06-16 15:10:00,18.52,18.56,18.52,18.53,758800.0,15.3726,15.4058,15.3726,15.3809,758800.0
2010-06-16 15:20:00,18.54,18.54,18.47,18.47,938000.0,15.3892,15.3892,15.3311,15.3311,938000.0
2010-06-16 15:30:00,18.47,18.48,18.42,18.44,1440800.0,15.3311,15.3394,15.2896,15.3062,1440800.0
2010-06-16 15:40:00,18.44,18.46,18.4,18.43,1250800.0,15.3062,15.3228,15.273,15.2979,1250800.0
2010-06-16 15:50:00,18.43,18.47,18.41,18.46,1312800.0,15.2979,15.3311,15.2813,15.3228,1312800.0
2010-06-17 09:30:00,18.61,18.61,18.5,18.53,183200.0,15.4473,15.4473,15.356,15.3809,183200.0
2010-06-17 09:40:00,18.52,18.53,18.47,18.5,352000.0,15.3726,15.3809,15.3311,15.356,352000.0
2010-06-17 09:50:00,18.5,18.53,18.47,18.53,247200.0,15.356,15.3809,15.3311,15.3809,247200.0
2010-06-17 10:00:00,18.53,18.53,18.45,18.46,633600.0,15.3809,15.3809,15.3145,15.3228,633600.0
2010-06-17 10:10:00,18.46,18.49,18.41,18.45,402400.0,15.3228,15.3477,15.2813,15.3145,402400.0
2010-06-17 10:20:00,18.44,18.48,18.43,18.47,228800.0,15.3062,15.3394,15.2979,15.3311,228800.0
2010-06-17 10:30:00,18.48,18.48,18.41,18.43,231600.0,15.3394,15.3394,15.2813,15.2979,231600.0
2010-06-17 10:40:00,18.43,18.48,18.41,18.48,256000.0,15.2979,15.3394,15.2813,15.3394,256000.0
2010-06-17 10:50:00,18.47,18.5,18.45,18.48,158800.0,15.3311,15.356,15.3145,15.3394,158800.0
2010-06-17 11:00:00,18.48,18.51,18.45,18.51,238800.0,15.3394,15.3643,15.3145,15.3643,238800.0
2010-06-17 11:10:00,18.51,18.53,18.46,18.46,181600.0,15.3643,15.3809,15.3228,15.3228,181600.0
2010-06-17 11:20:00,18.47,18.52,18.47,18.49,136000.0,15.3311,15.3726,15.3311,15.3477,136000.0
2010-06-17 11:30:00,18.49,18.57,18.49,18.57,207600.0,15.3477,15.4141,15.3477,15.4141,207600.0
2010-06-17 11:40:00,18.57,18.58,18.52,18.57,142400.0,15.4141,15.4224,15.3726,15.4141,142400.0
2010-06-17 11:50:00,18.57,18.6,18.56,18.57,134800.0,15.4141,15.439,15.4058,15.4141,134800.0
2010-06-17 12:00:00,18.57,18.6,18.55,18.59,137600.0,15.4141,15.439,15.3975,15.4307,137600.0
2010-06-17 12:10:00,18.59,18.6,18.56,18.57,110400.0,15.4307,15.439,15.4058,15.4141,110400.0
2010-06-17 12:20:00,18.57,18.6,18.54,18.56,176800.0,15.4141,15.439,15.3892,15.4058,176800.0
2010-06-17 12:30:00,18.55,18.55,18.5,18.53,185200.0,15.3975,15.3975,15.356,15.3809,185200.0
2010-06-17 12:40:00,18.53,18.53,18.5,18.53,116000.0,15.3809,15.3809,15.356,15.3809,116000.0
2010-06-17 12:50:00,18.53,18.56,18.53,18.54,74000.0,15.3809,15.4058,15.3809,15.3892,74000.0
2010-06-17 13:00:00,18.54,18.54,18.51,18.54,79200.0,15.3892,15.3892,15.3643,15.3892,79200.0
2010-06-17 13:10:00,18.53,18.55,18.52,18.54,107600.0,15.3809,15.3975,15.3726,15.3892,107600.0
2010-06-17 13:20:00,18.54,18.59,18.54,18.57,118800.0,15.3892,15.4307,15.3892,15.4141,118800.0
2010-06-17 13:30:00,18.57,18.58,18.55,18.56,91200.0,15.4141,15.4224,15.3975,15.4058,91200.0
2010-06-17 13:40:00,18.56,18.59,18.55,18.58,133200.0,15.4058,15.4307,15.3975,15.4224,133200.0
2010-06-17 13:50:00,18.58,18.62,18.56,18.62,134000.0,15.4224,15.4556,15.4058,15.4556,134000.0
2010-06-17 14:00:00,18.62,18.65,18.61,18.61,320400.0,15.4556,15.4805,15.4473,15.4473,320400.0
2010-06-17 14:10:00,18.62,18.62,18.59,18.6,169600.0,15.4556,15.4556,15.4307,15.439,169600.0
2010-06-17 14:20:00,18.6,18.61,18.57,18.58,194000.0,15.439,15.4473,15.4141,15.4224,194000.0
2010-06-17 14:30:00,18.58,18.61,18.57,18.59,242800.0,15.4224,15.4473,15.4141,15.4307,242800.0
2010-06-17 14:40:00,18.59,18.59,18.54,18.55,251200.0,15.4307,15.4307,15.3892,15.3975,251200.0
2010-06-17 14:50:00,18.55,18.59,18.54,18.59,225600.0,15.3975,15.4307,15.3892,15.4307,225600.0
2010-06-17 15:00:00,18.59,18.59,18.53,18.55,400400.0,15.4307,15.4307,15.3809,15.3975,400400.0
2010-06-17 15:10:00,18.55,18.57,18.53,18.53,528000.0,15.3975,15.4141,15.3809,15.3809,528000.0
2010-06-17 15:20:00,18.54,18.55,18.52,18.53,408800.0,15.3892,15.3975,15.3726,15.3809,408800.0
2010-06-17 15:30:00,18.53,18.61,18.53,18.6,668400.0,15.3809,15.4473,15.3809,15.439,668400.0
2010-06-17 15:40:00,18.59,18.63,18.58,18.62,975600.0,15.4307,15.4639,15.4224,15.4556,975600.0
2010-06-17 15:50:00,18.63,18.68,18.63,18.65,1548400.0,15.4639,15.5054,15.4639,15.4805,1548400.0
2010-06-18 09:30:00,18.7,18.71,18.63,18.64,2122400.0,15.522,15.5303,15.4639,15.4722,2122400.0
2010-06-18 09:40:00,18.64,18.66,18.63,18.63,250000.0,15.4722,15.4888,15.4639,15.4639,250000.0
2010-06-18 09:50:00,18.64,18.67,18.62,18.66,362400.0,15.4722,15.4971,15.4556,15.4888,362400.0
2010-06-18 10:00:00,18.67,18.75,18.67,18.74,349200.0,15.4971,15.5635,15.4971,15.5552,349200.0
2010-06-18 10:10:00,18.74,18.78,18.72,18.74,223600.0,15.5552,15.5884,15.5386,15.5552,223600.0
2010-06-18 10:20:00,18.74,18.77,18.71,18.76,165200.0,15.5552,15.5801,15.5303,15.5718,165200.0
2010-06-18 10:30:00,18.76,18.8,18.75,18.77,200400.0,15.5718,15.605,15.5635,15.5801,200400.0
2010-06-18 10:40:00,18.77,18.8,18.76,18.78,225600.0,15.5801,15.605,15.5718,15.5884,225600.0
2010-06-18 10:50:00,18.79,18.81,18.76,18.77,172000.0,15.5967,15.6133,15.5718,15.5801,172000.0
2010-06-18 11:00:00,18.77,18.78,18.74,18.75,167600.0,15.5801,15.5884,15.5552,15.5635,167600.0
2010-06-18 11:10:00,18.75,18.78,18.72,18.74,161600.0,15.5635,15.5884,15.5386,15.5552,161600.0
2010-06-18 11:20:00,18.74,18.75,18.72,18.72,153600.0,15.5552,15.5635,15.5386,15.5386,153600.0
2010-06-18 11:30:00,18.72,18.75,18.71,18.73,136800.0,15.5386,15.5635,15.5303,15.5469,136800.0
2010-06-18 11:40:00,18.73,18.75,18.72,18.74,93600.0,15.5469,15.5635,15.5386,15.5552,93600.0
2010-06-18 11:50:00,18.74,18.76,18.72,18.75,165200.0,15.5552,15.5718,15.5386,15.5635,165200.0
2010-06-18 12:00:00,18.75,18.78,18.75,18.75,170800.0,15.5635,15.5884,15.5635,15.5635,170800.0
2010-06-18 12:10:00,18.75,18.77,18.74,18.75,97600.0,15.5635,15.5801,15.5552,15.5635,97600.0
2010-06-18 12:20:00,18.75,18.76,18.72,18.73,282400.0,15.5635,15.5718,15.5386,15.5469,282400.0
2010-06-18 12:30:00,18.73,18.74,18.71,18.72,99200.0,15.5469,15.5552,15.5303,15.5386,99200.0
2010-06-18 12:40:00,18.73,18.75,18.72,18.72,77600.0,15.5469,15.5635,15.5386,15.5386,77600.0
2010-06-18 12:50:00,18.73,18.74,18.71,18.72,111200.0,15.5469,15.5552,15.5303,15.5386,111200.0
2010-06-18 13:00:00,18.72,18.76,18.71,18.73,92000.0,15.5386,15.5718,15.5303,15.5469,92000.0
2010-06-18 13:10:00,18.73,18.74,18.72,18.74,106400.0,15.5469,15.5552,15.5386,15.5552,106400.0
2010-06-18 13:20:00,18.74,18.75,18.72,18.72,98400.0,15.5552,15.5635,15.5386,15.5386,98400.0
2010-06-18 13:30:00,18.73,18.75,18.72,18.75,178800.0,15.5469,15.5635,15.5386,15.5635,178800.0
2010-06-18 13:40:00,18.75,18.76,18.7,18.72,160800.0,15.5635,15.5718,15.522,15.5386,160800.0
2010-06-18 13:50:00,18.72,18.75,18.7,18.73,72800.0,15.5386,15.5635,15.522,15.5469,72800.0
2010-06-18 14:00:00,18.73,18.74,18.72,18.73,87600.0,15.5469,15.5552,15.5386,15.5469,87600.0
2010-06-18 14:10:00,18.73,18.77,18.73,18.75,138400.0,15.5469,15.5801,15.5469,15.5635,138400.0
2010-06-18 14:20:00,18.74,18.78,18.73,18.78,220400.0,15.5552,15.5884,15.5469,15.5884,220400.0
2010-06-18 14:30:00,18.78,18.78,18.75,18.77,291600.0,15.5884,15.5884,15.5635,15.5801,291600.0
2010-06-18 14:40:00,18.77,18.79,18.76,18.76,194000.0,15.5801,15.5967,15.5718,15.5718,194000.0
2010-06-18 14:50:00,18.76,18.77,18.75,18.75,104400.0,15.5718,15.5801,15.5635,15.5635,104400.0
2010-06-18 15:00:00,18.75,18.75,18.71,18.72,232400.0,15.5635,15.5635,15.5303,15.5386,232400.0
2010-06-18 15:10:00,18.72,18.74,18.71,18.72,310000.0,15.5386,15.5552,15.5303,15.5386,310000.0
2010-06-18 15:20:00,18.72,18.73,18.71,18.72,280000.0,15.5386,15.5469,15.5303,15.5386,280000.0
2010-06-18 15:30:00,18.72,18.75,18.71,18.73,386400.0,15.5386,15.5635,15.5303,15.5469,386400.0
2010-06-18 15:40:00,18.73,18.74,18.72,18.72,408000.0,15.5469,15.5552,15.5386,15.5386,408000.0
2010-06-18 15:50:00,18.72,18.75,18.72,18.73,1052000.0,15.5386,15.5635,15.5386,15.5469,1052000.0
2010-06-21 09:30:00,18.87,18.98,18.83,18.93,462800.0,15.6631,15.7544,15.6299,15.7129,462800.0
2010-06-21 09:40:00,18.93,18.95,18.88,18.88,276400.0,15.7129,15.7295,15.6714,15.6714,276400.0
2010-06-21 09:50:00,18.89,18.95,18.88,18.93,261200.0,15.6797,15.7295,15.6714,15.7129,261200.0
2010-06-21 10:00:00,18.93,18.94,18.89,18.9,310400.0,15.7129,15.7212,15.6797,15.688,310400.0
2010-06-21 10:10:00,18.9,18.91,18.87,18.87,265600.0,15.688,15.6963,15.6631,15.6631,265600.0
2010-06-21 10:20:00,18.87,18.88,18.85,18.86,319600.0,15.6631,15.6714,15.6465,15.6548,319600.0
2010-06-21 10:30:00,18.86,18.89,18.85,18.88,186400.0,15.6548,15.6797,15.6465,15.6714,186400.0
2010-06-21 10:40:00,18.88,18.89,18.85,18.85,165200.0,15.6714,15.6797,15.6465,15.6465,165200.0
2010-06-21 10:50:00,18.84,18.85,18.77,18.77,330000.0,15.6382,15.6465,15.5801,15.5801,330000.0
2010-06-21 11:00:00,18.77,18.8,18.73,18.79,310400.0,15.5801,15.605,15.5469,15.5967,310400.0
2010-06-21 11:10:00,18.79,18.83,18.78,18.81,197200.0,15.5967,15.6299,15.5884,15.6133,197200.0
2010-06-21 11:20:00,18.81,18.82,18.76,18.8,158000.0,15.6133,15.6216,15.5718,15.605,158000.0
2010-06-21 11:30:00,18.8,18.82,18.79,18.8,158000.0,15.605,15.6216,15.5967,15.605,158000.0
2010-06-21 11:40:00,18.8,18.81,18.73,18.73,213200.0,15.605,15.6133,15.5469,15.5469,213200.0
2010-06-21 11:50:00,18.73,18.73,18.69,18.71,221600.0,15.5469,15.5469,15.5137,15.5303,221600.0
2010-06-21 12:00:00,18.71,18.73,18.67,18.69,174000.0,15.5303,15.5469,15.4971,15.5137,174000.0
2010-06-21 12:10:00,18.7,18.72,18.68,18.71,142400.0,15.522,15.5386,15.5054,15.5303,142400.0
2010-06-21 12:20:00,18.71,18.72,18.68,18.68,127200.0,15.5303,15.5386,15.5054,15.5054,127200.0
2010-06-21 12:30:00,18.68,18.68,18.62,18.63,230800.0,15.5054,15.5054,15.4556,15.4639,230800.0
2010-06-21 12:40:00,18.64,18.66,18.62,18.65,89600.0,15.4722,15.4888,15.4556,15.4805,89600.0
2010-06-21 12:50:00,18.64,18.65,18.62,18.64,150000.0,15.4722,15.4805,15.4556,15.4722,150000.0
2010-06-21 13:00:00,18.65,18.66,18.64,18.65,166400.0,15.4805,15.4888,15.4722,15.4805,166400.0
2010-06-21 13:10:00,18.65,18.67,18.64,18.66,189600.0,15.4805,15.4971,15.4722,15.4888,189600.0
2010-06-21 13:20:00,18.66,18.7,18.66,18.69,150800.0,15.4888,15.522,15.4888,15.5137,150800.0
2010-06-21 13:30:00,18.69,18.7,18.63,18.63,170800.0,15.5137,15.522,15.4639,15.4639,170800.0
2010-06-21 13:40:00,18.63,18.65,18.61,18.65,142000.0,15.4639,15.4805,15.4473,15.4805,142000.0
2010-06-21 13:50:00,18.65,18.7,18.64,18.66,157200.0,15.4805,15.522,15.4722,15.4888,157200.0
2010-06-21 14:00:00,18.66,18.67,18.62,18.66,125200.0,15.4888,15.4971,15.4556,15.4888,125200.0
2010-06-21 14:10:00,18.66,18.72,18.66,18.7,144400.0,15.4888,15.5386,15.4888,15.522,144400.0
2010-06-21 14:20:00,18.69,18.7,18.65,18.66,141200.0,15.5137,15.522,15.4805,15.4888,141200.0
2010-06-21 14:30:00,18.67,18.69,18.66,18.68,111600.0,15.4971,15.5137,15.4888,15.5054,111600.0
2010-06-21 14:40:00,18.68,18.68,18.64,18.66,210000.0,15.5054,15.5054,15.4722,15.4888,210000.0
2010-06-21 14:50:00,18.66,18.66,18.61,18.62,206800.0,15.4888,15.4888,15.4473,15.4556,206800.0
2010-06-21 15:00:00,18.62,18.63,18.56,18.57,396800.0,15.4556,15.4639,15.4058,15.4141,396800.0
2010-06-21 15:10:00,18.57,18.57,18.46,18.46,406400.0,15.4141,15.4141,15.3228,15.3228,406400.0
2010-06-21 15:20:00,18.46,18.56,18.46,18.53,698000.0,15.3228,15.4058,15.3228,15.3809,698000.0
2010-06-21 15:30:00,18.53,18.57,18.5,18.55,632000.0,15.3809,15.4141,15.356,15.3975,632000.0
2010-06-21 15:40:00,18.55,18.55,18.47,18.55,814000.0,15.3975,15.3975,15.3311,15.3975,814000.0
2010-06-21 15:50:00,18.55,18.6,18.54,18.6,993600.0,15.3975,15.439,15.3892,15.439,993600.0
2010-06-22 09:30:00,18.61,18.75,18.61,18.68,265600.0,15.4473,15.5635,15.4473,15.5054,265600.0
2010-06-22 09:40:00,18.68,18.71,18.64,18.64,243600.0,15.5054,15.5303,15.4722,15.4722,243600.0
2010-06-22 09:50:00,18.65,18.65,18.57,18.57,135600.0,15.4805,15.4805,15.4141,15.4141,135600.0
2010-06-22 10:00:00,18.58,18.58,18.46,18.54,182400.0,15.4224,15.4224,15.3228,15.3892,182400.0
2010-06-22 10:10:00,18.54,18.57,18.46,18.47,178400.0,15.3892,15.4141,15.3228,15.3311,178400.0
2010-06-22 10:20:00,18.46,18.52,18.45,18.51,170400.0,15.3228,15.3726,15.3145,15.3643,170400.0
2010-06-22 10:30:00,18.51,18.51,18.38,18.43,249200.0,15.3643,15.3643,15.2564,15.2979,249200.0
2010-06-22 10:40:00,18.43,18.45,18.4,18.44,186800.0,15.2979,15.3145,15.273,15.3062,186800.0
2010-06-22 10:50:00,18.43,18.48,18.42,18.46,281600.0,15.2979,15.3394,15.2896,15.3228,281600.0
2010-06-22 11:00:00,18.47,18.47,18.35,18.36,280000.0,15.3311,15.3311,15.2315,15.2398,280000.0
2010-06-22 11:10:00,18.36,18.4,18.34,18.39,137200.0,15.2398,15.273,15.2232,15.2647,137200.0
2010-06-22 11:20:00,18.39,18.42,18.36,18.4,206000.0,15.2647,15.2896,15.2398,15.273,206000.0
2010-06-22 11:30:00,18.41,18.54,18.4,18.52,203200.0,15.2813,15.3892,15.273,15.3726,203200.0
2010-06-22 11:40:00,18.51,18.52,18.47,18.51,179200.0,15.3643,15.3726,15.3311,15.3643,179200.0
2010-06-22 11:50:00,18.51,18.53,18.41,18.42,143200.0,15.3643,15.3809,15.2813,15.2896,143200.0
2010-06-22 12:00:00,18.43,18.43,18.39,18.4,132400.0,15.2979,15.2979,15.2647,15.273,132400.0
2010-06-22 12:10:00,18.4,18.42,18.38,18.41,142400.0,15.273,15.2896,15.2564,15.2813,142400.0
2010-06-22 12:20:00,18.41,18.43,18.38,18.38,172400.0,15.2813,15.2979,15.2564,15.2564,172400.0
2010-06-22 12:30:00,18.39,18.4,18.35,18.37,138400.0,15.2647,15.273,15.2315,15.2481,138400.0
2010-06-22 12:40:00,18.37,18.41,18.36,18.4,60800.0,15.2481,15.2813,15.2398,15.273,60800.0
2010-06-22 12:50:00,18.4,18.41,18.36,18.38,147600.0,15.273,15.2813,15.2398,15.2564,147600.0
2010-06-22 13:00:00,18.38,18.41,18.36,18.39,89200.0,15.2564,15.2813,15.2398,15.2647,89200.0
2010-06-22 13:10:00,18.39,18.39,18.34,18.35,97200.0,15.2647,15.2647,15.2232,15.2315,97200.0
2010-06-22 13:20:00,18.35,18.35,18.27,18.28,149600.0,15.2315,15.2315,15.1651,15.1734,149600.0
2010-06-22 13:30:00,18.28,18.3,18.23,18.26,209200.0,15.1734,15.19,15.1319,15.1568,209200.0
2010-06-22 13:40:00,18.27,18.36,18.26,18.35,214000.0,15.1651,15.2398,15.1568,15.2315,214000.0
2010-06-22 13:50:00,18.35,18.36,18.27,18.28,160000.0,15.2315,15.2398,15.1651,15.1734,160000.0
2010-06-22 14:00:00,18.28,18.29,18.22,18.22,141200.0,15.1734,15.1817,15.1236,15.1236,141200.0
2010-06-22 14:10:00,18.22,18.29,18.2,18.25,128800.0,15.1236,15.1817,15.107,15.1485,128800.0
2010-06-22 14:20:00,18.25,18.27,18.2,18.23,100000.0,15.1485,15.1651,15.107,15.1319,100000.0
2010-06-22 14:30:00,18.23,18.25,18.19,18.22,121600.0,15.1319,15.1485,15.0987,15.1236,121600.0
2010-06-22 14:40:00,18.21,18.21,18.09,18.09,290000.0,15.1153,15.1153,15.0156,15.0156,290000.0
2010-06-22 14:50:00,18.09,18.11,18.05,18.09,376400.0,15.0156,15.0322,14.9824,15.0156,376400.0
2010-06-22 15:00:00,18.09,18.16,18.08,18.11,354400.0,15.0156,15.0738,15.0073,15.0322,354400.0
2010-06-22 15:10:00,18.12,18.2,18.1,18.19,331600.0,15.0405,15.107,15.0239,15.0987,331600.0
2010-06-22 15:20:00,18.19,18.2,18.11,18.11,427200.0,15.0987,15.107,15.0322,15.0322,427200.0
2010-06-22 15:30:00,18.11,18.12,18.04,18.09,688000.0,15.0322,15.0405,14.9741,15.0156,688000.0
2010-06-22 15:40:00,18.09,18.11,18.06,18.11,646400.0,15.0156,15.0322,14.9907,15.0322,646400.0
2010-06-22 15:50:00,18.11,18.14,18.09,18.12,1342400.0,15.0322,15.0571,15.0156,15.0405,1342400.0
2010-06-23 09:30:00,18.17,18.3,18.13,18.18,469200.0,15.0821,15.19,15.0488,15.0904,469200.0
2010-06-23 09:40:00,18.13,18.2,18.09,18.13,200400.0,15.0488,15.107,15.0156,15.0488,200400.0
2010-06-23 09:50:00,18.12,18.15,18.06,18.1,284800.0,15.0405,15.0655,14.9907,15.0239,284800.0
2010-06-23 10:00:00,18.1,18.1,17.88,17.96,363600.0,15.0239,15.0239,14.8413,14.9077,363600.0
2010-06-23 10:10:00,17.95,18.02,17.92,18.01,219200.0,14.8994,14.9575,14.8745,14.9492,219200.0
2010-06-23 10:20:00,18.01,18.01,17.93,17.93,165200.0,14.9492,14.9492,14.8828,14.8828,165200.0
2010-06-23 10:30:00,17.93,18.04,17.93,18.0,157600.0,14.8828,14.9741,14.8828,14.9409,157600.0
2010-06-23 10:40:00,18.0,18.04,17.99,18.0,200000.0,14.9409,14.9741,14.9326,14.9409,200000.0
2010-06-23 10:50:00,18.0,18.03,17.99,17.99,176400.0,14.9409,14.9658,14.9326,14.9326,176400.0
2010-06-23 11:00:00,17.99,18.04,17.96,18.02,140000.0,14.9326,14.9741,14.9077,14.9575,140000.0
2010-06-23 11:10:00,18.03,18.03,17.96,17.99,131600.0,14.9658,14.9658,14.9077,14.9326,131600.0
2010-06-23 11:20:00,17.99,18.04,17.97,18.03,183600.0,14.9326,14.9741,14.916,14.9658,183600.0
2010-06-23 11:30:00,18.03,18.04,17.97,17.99,95600.0,14.9658,14.9741,14.916,14.9326,95600.0
2010-06-23 11:40:00,18.0,18.03,17.98,17.98,96000.0,14.9409,14.9658,14.9243,14.9243,96000.0
2010-06-23 11:50:00,17.97,18.02,17.96,18.0,112400.0,14.916,14.9575,14.9077,14.9409,112400.0
2010-06-23 12:00:00,18.0,18.01,17.97,17.98,124800.0,14.9409,14.9492,14.916,14.9243,124800.0
2010-06-23 12:10:00,17.97,18.0,17.96,18.0,94400.0,14.916,14.9409,14.9077,14.9409,94400.0
2010-06-23 12:20:00,18.0,18.01,17.97,17.99,92000.0,14.9409,14.9492,14.916,14.9326,92000.0
2010-06-23 12:30:00,17.99,18.01,17.96,17.99,118000.0,14.9326,14.9492,14.9077,14.9326,118000.0
2010-06-23 12:40:00,17.99,18.04,17.99,18.03,102800.0,14.9326,14.9741,14.9326,14.9658,102800.0
2010-06-23 12:50:00,18.04,18.05,18.02,18.03,161200.0,14.9741,14.9824,14.9575,14.9658,161200.0
2010-06-23 13:00:00,18.04,18.07,18.02,18.05,110800.0,14.9741,14.999,14.9575,14.9824,110800.0
2010-06-23 13:10:00,18.06,18.08,18.03,18.06,120400.0,14.9907,15.0073,14.9658,14.9907,120400.0
2010-06-23 13:20:00,18.06,18.06,18.02,18.05,85600.0,14.9907,14.9907,14.9575,14.9824,85600.0
2010-06-23 13:30:00,18.05,18.09,18.05,18.09,140000.0,14.9824,15.0156,14.9824,15.0156,140000.0
2010-06-23 13:40:00,18.09,18.11,18.08,18.1,92400.0,15.0156,15.0322,15.0073,15.0239,92400.0
2010-06-23 13:50:00,18.09,18.11,18.08,18.09,117200.0,15.0156,15.0322,15.0073,15.0156,117200.0
2010-06-23 14:00:00,18.09,18.11,18.05,18.06,144000.0,15.0156,15.0322,14.9824,14.9907,144000.0
2010-06-23 14:10:00,18.06,18.09,18.03,18.05,139200.0,14.9907,15.0156,14.9658,14.9824,139200.0
2010-06-23 14:20:00,18.06,18.08,17.98,18.07,302800.0,14.9907,15.0073,14.9243,14.999,302800.0
2010-06-23 14:30:00,18.07,18.18,18.07,18.11,612800.0,14.999,15.0904,14.999,15.0322,612800.0
2010-06-23 14:40:00,18.11,18.11,18.04,18.05,350400.0,15.0322,15.0322,14.9741,14.9824,350400.0
2010-06-23 14:50:00,18.05,18.11,18.03,18.1,429200.0,14.9824,15.0322,14.9658,15.0239,429200.0
2010-06-23 15:00:00,18.09,18.12,17.99,18.02,357200.0,15.0156,15.0405,14.9326,14.9575,357200.0
2010-06-23 15:10:00,18.02,18.09,18.02,18.06,465200.0,14.9575,15.0156,14.9575,14.9907,465200.0
2010-06-23 15:20:00,18.06,18.13,18.03,18.11,544800.0,14.9907,15.0488,14.9658,15.0322,544800.0
2010-06-23 15:30:00,18.1,18.1,18.04,18.1,443200.0,15.0239,15.0239,14.9741,15.0239,443200.0
2010-06-23 15:40:00,18.1,18.19,18.08,18.17,854000.0,15.0239,15.0987,15.0073,15.0821,854000.0
2010-06-23 15:50:00,18.18,18.18,18.07,18.13,1599200.0,15.0904,15.0904,14.999,15.0488,1599200.0
2010-06-24 09:30:00,17.5,17.67,17.38,17.58,3472000.0,14.5259,14.667,14.4263,14.5923,3472000.0
2010-06-24 09:40:00,17.57,17.58,17.38,17.43,2016400.0,14.584,14.5923,14.4263,14.4678,2016400.0
2010-06-24 09:50:00,17.43,17.49,17.38,17.39,1100400.0,14.4678,14.5176,14.4263,14.4346,1100400.0
2010-06-24 10:00:00,17.4,17.54,17.39,17.53,1235600.0,14.4429,14.5591,14.4346,14.5508,1235600.0
2010-06-24 10:10:00,17.54,17.61,17.44,17.47,1216800.0,14.5591,14.6172,14.4761,14.501,1216800.0
2010-06-24 10:20:00,17.47,17.49,17.43,17.44,866400.0,14.501,14.5176,14.4678,14.4761,866400.0
2010-06-24 10:30:00,17.44,17.49,17.39,17.49,993200.0,14.4761,14.5176,14.4346,14.5176,993200.0
2010-06-24 10:40:00,17.49,17.49,17.38,17.43,1530800.0,14.5176,14.5176,14.4263,14.4678,1530800.0
2010-06-24 10:50:00,17.43,17.47,17.4,17.42,1299200.0,14.4678,14.501,14.4429,14.4595,1299200.0
2010-06-24 11:00:00,17.43,17.48,17.4,17.47,1258400.0,14.4678,14.5093,14.4429,14.501,1258400.0
2010-06-24 11:10:00,17.47,17.49,17.43,17.43,938400.0,14.501,14.5176,14.4678,14.4678,938400.0
2010-06-24 11:20:00,17.43,17.5,17.4,17.45,584800.0,14.4678,14.5259,14.4429,14.4844,584800.0
2010-06-24 11:30:00,17.45,17.46,17.4,17.43,734400.0,14.4844,14.4927,14.4429,14.4678,734400.0
2010-06-24 11:40:00,17.43,17.49,17.42,17.48,395600.0,14.4678,14.5176,14.4595,14.5093,395600.0
2010-06-24 11:50:00,17.48,17.48,17.43,17.47,388400.0,14.5093,14.5093,14.4678,14.501,388400.0
2010-06-24 12:00:00,17.47,17.52,17.46,17.48,619200.0,14.501,14.5425,14.4927,14.5093,619200.0
2010-06-24 12:10:00,17.48,17.49,17.43,17.44,250800.0,14.5093,14.5176,14.4678,14.4761,250800.0
2010-06-24 12:20:00,17.44,17.48,17.43,17.43,321600.0,14.4761,14.5093,14.4678,14.4678,321600.0
2010-06-24 12:30:00,17.43,17.47,17.41,17.42,320000.0,14.4678,14.501,14.4512,14.4595,320000.0
2010-06-24 12:40:00,17.43,17.47,17.42,17.44,262000.0,14.4678,14.501,14.4595,14.4761,262000.0
2010-06-24 12:50:00,17.44,17.46,17.42,17.42,307200.0,14.4761,14.4927,14.4595,14.4595,307200.0
2010-06-24 13:00:00,17.42,17.45,17.4,17.41,640000.0,14.4595,14.4844,14.4429,14.4512,640000.0
2010-06-24 13:10:00,17.41,17.45,17.38,17.41,368800.0,14.4512,14.4844,14.4263,14.4512,368800.0
2010-06-24 13:20:00,17.41,17.41,17.32,17.38,1115200.0,14.4512,14.4512,14.3765,14.4263,1115200.0
2010-06-24 13:30:00,17.38,17.43,17.35,17.37,836800.0,14.4263,14.4678,14.4014,14.418,836800.0
2010-06-24 13:40:00,17.37,17.39,17.36,17.39,469200.0,14.418,14.4346,14.4097,14.4346,469200.0
2010-06-24 13:50:00,17.39,17.43,17.39,17.4,398800.0,14.4346,14.4678,14.4346,14.4429,398800.0
2010-06-24 14:00:00,17.4,17.43,17.38,17.4,667200.0,14.4429,14.4678,14.4263,14.4429,667200.0
2010-06-24 14:10:00,17.4,17.41,17.36,17.38,445200.0,14.4429,14.4512,14.4097,14.4263,445200.0
2010-06-24 14:20:00,17.38,17.42,17.36,17.41,432400.0,14.4263,14.4595,14.4097,14.4512,432400.0
2010-06-24 14:30:00,17.42,17.42,17.38,17.4,473200.0,14.4595,14.4595,14.4263,14.4429,473200.0
2010-06-24 14:40:00,17.4,17.46,17.39,17.43,732800.0,14.4429,14.4927,14.4346,14.4678,732800.0
2010-06-24 14:50:00,17.43,17.44,17.37,17.41,777600.0,14.4678,14.4761,14.418,14.4512,777600.0
2010-06-24 15:00:00,17.4,17.43,17.37,17.37,514800.0,14.4429,14.4678,14.418,14.418,514800.0
2010-06-24 15:10:00,17.37,17.39,17.3,17.33,838400.0,14.418,14.4346,14.3599,14.3848,838400.0
2010-06-24 15:20:00,17.33,17.4,17.31,17.36,538400.0,14.3848,14.4429,14.3682,14.4097,538400.0
2010-06-24 15:30:00,17.36,17.42,17.35,17.41,1195600.0,14.4097,14.4595,14.4014,14.4512,1195600.0
2010-06-24 15:40:00,17.41,17.43,17.38,17.42,1504800.0,14.4512,14.4678,14.4263,14.4595,1504800.0
2010-06-24 15:50:00,17.42,17.43,17.36,17.41,2182400.0,14.4595,14.4678,14.4097,14.4512,2182400.0
2010-06-25 09:30:00,17.47,17.5,17.41,17.49,526400.0,14.501,14.5259,14.4512,14.5176,526400.0
2010-06-25 09:40:00,17.48,17.49,17.41,17.42,300400.0,14.5093,14.5176,14.4512,14.4595,300400.0
2010-06-25 09:50:00,17.43,17.47,17.35,17.45,548400.0,14.4678,14.501,14.4014,14.4844,548400.0
2010-06-25 10:00:00,17.45,17.49,17.45,17.47,320400.0,14.4844,14.5176,14.4844,14.501,320400.0
2010-06-25 10:10:00,17.47,17.5,17.44,17.45,328800.0,14.501,14.5259,14.4761,14.4844,328800.0
2010-06-25 10:20:00,17.45,17.45,17.35,17.36,314800.0,14.4844,14.4844,14.4014,14.4097,314800.0
2010-06-25 10:30:00,17.36,17.36,17.23,17.29,761200.0,14.4097,14.4097,14.3018,14.3516,761200.0
2010-06-25 10:40:00,17.3,17.35,17.29,17.32,289600.0,14.3599,14.4014,14.3516,14.3765,289600.0
2010-06-25 10:50:00,17.32,17.32,17.23,17.3,306400.0,14.3765,14.3765,14.3018,14.3599,306400.0
2010-06-25 11:00:00,17.3,17.33,17.29,17.33,162800.0,14.3599,14.3848,14.3516,14.3848,162800.0
2010-06-25 11:10:00,17.33,17.33,17.29,17.33,138400.0,14.3848,14.3848,14.3516,14.3848,138400.0
2010-06-25 11:20:00,17.33,17.35,17.27,17.34,324000.0,14.3848,14.4014,14.335,14.3931,324000.0
2010-06-25 11:30:00,17.34,17.36,17.31,17.31,186400.0,14.3931,14.4097,14.3682,14.3682,186400.0
2010-06-25 11:40:00,17.31,17.32,17.26,17.32,170800.0,14.3682,14.3765,14.3267,14.3765,170800.0
2010-06-25 11:50:00,17.33,17.35,17.31,17.31,108400.0,14.3848,14.4014,14.3682,14.3682,108400.0
2010-06-25 12:00:00,17.31,17.31,17.26,17.31,138000.0,14.3682,14.3682,14.3267,14.3682,138000.0
2010-06-25 12:10:00,17.31,17.32,17.27,17.31,115200.0,14.3682,14.3765,14.335,14.3682,115200.0
2010-06-25 12:20:00,17.31,17.35,17.28,17.3,178800.0,14.3682,14.4014,14.3433,14.3599,178800.0
2010-06-25 12:30:00,17.3,17.32,17.28,17.28,94800.0,14.3599,14.3765,14.3433,14.3433,94800.0
2010-06-25 12:40:00,17.28,17.34,17.28,17.31,161600.0,14.3433,14.3931,14.3433,14.3682,161600.0
2010-06-25 12:50:00,17.32,17.32,17.3,17.32,329600.0,14.3765,14.3765,14.3599,14.3765,329600.0
2010-06-25 13:00:00,17.31,17.39,17.31,17.39,123200.0,14.3682,14.4346,14.3682,14.4346,123200.0
2010-06-25 13:10:00,17.39,17.39,17.33,17.36,147600.0,14.4346,14.4346,14.3848,14.4097,147600.0
2010-06-25 13:20:00,17.36,17.41,17.34,17.41,102000.0,14.4097,14.4512,14.3931,14.4512,102000.0
2010-06-25 13:30:00,17.41,17.49,17.4,17.46,338800.0,14.4512,14.5176,14.4429,14.4927,338800.0
2010-06-25 13:40:00,17.46,17.47,17.43,17.46,125600.0,14.4927,14.501,14.4678,14.4927,125600.0
2010-06-25 13:50:00,17.46,17.48,17.43,17.48,252400.0,14.4927,14.5093,14.4678,14.5093,252400.0
2010-06-25 14:00:00,17.47,17.48,17.43,17.46,237600.0,14.501,14.5093,14.4678,14.4927,237600.0
2010-06-25 14:10:00,17.46,17.54,17.46,17.54,366000.0,14.4927,14.5591,14.4927,14.5591,366000.0
2010-06-25 14:20:00,17.54,17.55,17.5,17.52,395200.0,14.5591,14.5674,14.5259,14.5425,395200.0
2010-06-25 14:30:00,17.53,17.57,17.52,17.55,419200.0,14.5508,14.584,14.5425,14.5674,419200.0
2010-06-25 14:40:00,17.55,17.58,17.55,17.57,301600.0,14.5674,14.5923,14.5674,14.584,301600.0
2010-06-25 14:50:00,17.57,17.6,17.57,17.59,338000.0,14.584,14.6089,14.584,14.6006,338000.0
2010-06-25 15:00:00,17.59,17.59,17.55,17.59,604400.0,14.6006,14.6006,14.5674,14.6006,604400.0
2010-06-25 15:10:00,17.58,17.6,17.53,17.56,566400.0,14.5923,14.6089,14.5508,14.5757,566400.0
2010-06-25 15:20:00,17.56,17.57,17.55,17.56,411200.0,14.5757,14.584,14.5674,14.5757,411200.0
2010-06-25 15:30:00,17.56,17.62,17.54,17.6,701600.0,14.5757,14.6255,14.5591,14.6089,701600.0
2010-06-25 15:40:00,17.61,17.61,17.48,17.5,1424400.0,14.6172,14.6172,14.5093,14.5259,1424400.0
2010-06-25 15:50:00,17.5,17.56,17.45,17.53,2079200.0,14.5259,14.5757,14.4844,14.5508,2079200.0
2010-06-28 09:30:00,17.63,17.67,17.55,17.57,317200.0,14.6338,14.667,14.5674,14.584,317200.0
2010-06-28 09:40:00,17.57,17.58,17.48,17.55,218400.0,14.584,14.5923,14.5093,14.5674,218400.0
2010-06-28 09:50:00,17.55,17.59,17.46,17.51,298400.0,14.5674,14.6006,14.4927,14.5342,298400.0
2010-06-28 10:00:00,17.5,17.52,17.41,17.45,340800.0,14.5259,14.5425,14.4512,14.4844,340800.0
2010-06-28 10:10:00,17.45,17.47,17.43,17.45,242800.0,14.4844,14.501,14.4678,14.4844,242800.0
2010-06-28 10:20:00,17.45,17.53,17.44,17.51,217600.0,14.4844,14.5508,14.4761,14.5342,217600.0
2010-06-28 10:30:00,17.51,17.51,17.43,17.46,189600.0,14.5342,14.5342,14.4678,14.4927,189600.0
2010-06-28 10:40:00,17.46,17.53,17.45,17.51,218400.0,14.4927,14.5508,14.4844,14.5342,218400.0
2010-06-28 10:50:00,17.51,17.56,17.5,17.53,202800.0,14.5342,14.5757,14.5259,14.5508,202800.0
2010-06-28 11:00:00,17.54,17.63,17.54,17.62,191600.0,14.5591,14.6338,14.5591,14.6255,191600.0
2010-06-28 11:10:00,17.62,17.63,17.6,17.61,240400.0,14.6255,14.6338,14.6089,14.6172,240400.0
2010-06-28 11:20:00,17.61,17.63,17.6,17.63,269200.0,14.6172,14.6338,14.6089,14.6338,269200.0
2010-06-28 11:30:00,17.63,17.66,17.6,17.65,188000.0,14.6338,14.6587,14.6089,14.6504,188000.0
2010-06-28 11:40:00,17.65,17.68,17.64,17.67,235200.0,14.6504,14.6753,14.6421,14.667,235200.0
2010-06-28 11:50:00,17.67,17.67,17.63,17.63,266800.0,14.667,14.667,14.6338,14.6338,266800.0
2010-06-28 12:00:00,17.63,17.65,17.55,17.56,209200.0,14.6338,14.6504,14.5674,14.5757,209200.0
2010-06-28 12:10:00,17.56,17.58,17.54,17.57,200400.0,14.5757,14.5923,14.5591,14.584,200400.0
2010-06-28 12:20:00,17.57,17.6,17.54,17.59,176400.0,14.584,14.6089,14.5591,14.6006,176400.0
2010-06-28 12:30:00,17.59,17.59,17.54,17.54,253600.0,14.6006,14.6006,14.5591,14.5591,253600.0
2010-06-28 12:40:00,17.54,17.56,17.51,17.55,125600.0,14.5591,14.5757,14.5342,14.5674,125600.0
2010-06-28 12:50:00,17.56,17.58,17.54,17.56,104400.0,14.5757,14.5923,14.5591,14.5757,104400.0
2010-06-28 13:00:00,17.56,17.56,17.5,17.54,146000.0,14.5757,14.5757,14.5259,14.5591,146000.0
2010-06-28 13:10:00,17.54,17.54,17.51,17.52,155200.0,14.5591,14.5591,14.5342,14.5425,155200.0
2010-06-28 13:20:00,17.52,17.56,17.52,17.55,196400.0,14.5425,14.5757,14.5425,14.5674,196400.0
2010-06-28 13:30:00,17.55,17.56,17.53,17.55,177600.0,14.5674,14.5757,14.5508,14.5674,177600.0
2010-06-28 13:40:00,17.56,17.61,17.55,17.6,174400.0,14.5757,14.6172,14.5674,14.6089,174400.0
2010-06-28 13:50:00,17.61,17.63,17.59,17.61,195200.0,14.6172,14.6338,14.6006,14.6172,195200.0
2010-06-28 14:00:00,17.61,17.62,17.57,17.58,244400.0,14.6172,14.6255,14.584,14.5923,244400.0
2010-06-28 14:10:00,17.58,17.61,17.58,17.59,142800.0,14.5923,14.6172,14.5923,14.6006,142800.0
2010-06-28 14:20:00,17.59,17.61,17.58,17.6,288800.0,14.6006,14.6172,14.5923,14.6089,288800.0
2010-06-28 14:30:00,17.6,17.62,17.59,17.61,260800.0,14.6089,14.6255,14.6006,14.6172,260800.0
2010-06-28 14:40:00,17.61,17.64,17.61,17.63,220000.0,14.6172,14.6421,14.6172,14.6338,220000.0
2010-06-28 14:50:00,17.63,17.67,17.63,17.67,332400.0,14.6338,14.667,14.6338,14.667,332400.0
2010-06-28 15:00:00,17.67,17.69,17.65,17.65,330800.0,14.667,14.6836,14.6504,14.6504,330800.0
2010-06-28 15:10:00,17.65,17.69,17.65,17.68,557600.0,14.6504,14.6836,14.6504,14.6753,557600.0
2010-06-28 15:20:00,17.68,17.68,17.65,17.66,634000.0,14.6753,14.6753,14.6504,14.6587,634000.0
2010-06-28 15:30:00,17.66,17.68,17.64,17.67,788000.0,14.6587,14.6753,14.6421,14.667,788000.0
2010-06-28 15:40:00,17.67,17.72,17.66,17.66,725600.0,14.667,14.7085,14.6587,14.6587,725600.0
2010-06-28 15:50:00,17.67,17.67,17.59,17.62,1718000.0,14.667,14.667,14.6006,14.6255,1718000.0
2010-06-29 09:30:00,17.36,17.41,17.29,17.36,463200.0,14.4097,14.4512,14.3516,14.4097,463200.0
2010-06-29 09:40:00,17.35,17.42,17.29,17.31,503200.0,14.4014,14.4595,14.3516,14.3682,503200.0
2010-06-29 09:50:00,17.31,17.32,17.25,17.3,242400.0,14.3682,14.3765,14.3184,14.3599,242400.0
2010-06-29 10:00:00,17.29,17.3,17.11,17.17,989200.0,14.3516,14.3599,14.2022,14.252,989200.0
2010-06-29 10:10:00,17.17,17.21,17.1,17.1,575600.0,14.252,14.2852,14.1939,14.1939,575600.0
2010-06-29 10:20:00,17.1,17.12,16.97,16.99,688800.0,14.1939,14.2105,14.086,14.1026,688800.0
2010-06-29 10:30:00,16.99,17.0,16.96,17.0,498400.0,14.1026,14.1109,14.0777,14.1109,498400.0
2010-06-29 10:40:00,17.0,17.04,16.98,17.03,619600.0,14.1109,14.1441,14.0943,14.1358,619600.0
2010-06-29 10:50:00,17.04,17.06,17.0,17.06,325600.0,14.1441,14.1607,14.1109,14.1607,325600.0
2010-06-29 11:00:00,17.06,17.07,17.03,17.03,334000.0,14.1607,14.169,14.1358,14.1358,334000.0
2010-06-29 11:10:00,17.04,17.08,17.03,17.05,494000.0,14.1441,14.1773,14.1358,14.1524,494000.0
2010-06-29 11:20:00,17.06,17.09,17.03,17.04,483600.0,14.1607,14.1856,14.1358,14.1441,483600.0
2010-06-29 11:30:00,17.03,17.08,17.02,17.03,484000.0,14.1358,14.1773,14.1275,14.1358,484000.0
2010-06-29 11:40:00,17.03,17.03,16.99,17.0,337600.0,14.1358,14.1358,14.1026,14.1109,337600.0
2010-06-29 11:50:00,17.0,17.02,16.99,17.0,455600.0,14.1109,14.1275,14.1026,14.1109,455600.0
2010-06-29 12:00:00,17.0,17.02,16.97,17.02,286400.0,14.1109,14.1275,14.086,14.1275,286400.0
2010-06-29 12:10:00,17.01,17.02,16.98,17.0,368400.0,14.1192,14.1275,14.0943,14.1109,368400.0
2010-06-29 12:20:00,17.0,17.02,16.97,16.99,462000.0,14.1109,14.1275,14.086,14.1026,462000.0
2010-06-29 12:30:00,16.99,16.99,16.93,16.93,283200.0,14.1026,14.1026,14.0528,14.0528,283200.0
2010-06-29 12:40:00,16.93,16.94,16.9,16.93,332400.0,14.0528,14.0611,14.0279,14.0528,332400.0
2010-06-29 12:50:00,16.93,16.93,16.89,16.91,195200.0,14.0528,14.0528,14.0196,14.0362,195200.0
2010-06-29 13:00:00,16.91,16.93,16.89,16.92,691600.0,14.0362,14.0528,14.0196,14.0445,691600.0
2010-06-29 13:10:00,16.92,16.92,16.88,16.9,316400.0,14.0445,14.0445,14.0113,14.0279,316400.0
2010-06-29 13:20:00,16.89,16.93,16.88,16.9,222000.0,14.0196,14.0528,14.0113,14.0279,222000.0
2010-06-29 13:30:00,16.89,16.9,16.86,16.89,399600.0,14.0196,14.0279,13.9947,14.0196,399600.0
2010-06-29 13:40:00,16.89,16.94,16.88,16.92,284000.0,14.0196,14.0611,14.0113,14.0445,284000.0
2010-06-29 13:50:00,16.92,16.99,16.91,16.98,249200.0,14.0445,14.1026,14.0362,14.0943,249200.0
2010-06-29 14:00:00,16.98,17.04,16.97,17.02,416800.0,14.0943,14.1441,14.086,14.1275,416800.0
2010-06-29 14:10:00,17.01,17.05,17.01,17.04,448400.0,14.1192,14.1524,14.1192,14.1441,448400.0
2010-06-29 14:20:00,17.04,17.06,17.02,17.02,197200.0,14.1441,14.1607,14.1275,14.1275,197200.0
2010-06-29 14:30:00,17.01,17.04,16.97,16.98,553600.0,14.1192,14.1441,14.086,14.0943,553600.0
2010-06-29 14:40:00,16.98,16.99,16.94,16.95,335200.0,14.0943,14.1026,14.0611,14.0694,335200.0
2010-06-29 14:50:00,16.95,16.97,16.9,16.92,855600.0,14.0694,14.086,14.0279,14.0445,855600.0
2010-06-29 15:00:00,16.92,16.99,16.91,16.95,403600.0,14.0445,14.1026,14.0362,14.0694,403600.0
2010-06-29 15:10:00,16.95,16.98,16.92,16.92,648400.0,14.0694,14.0943,14.0445,14.0445,648400.0
2010-06-29 15:20:00,16.93,16.95,16.89,16.93,1181600.0,14.0528,14.0694,14.0196,14.0528,1181600.0
2010-06-29 15:30:00,16.94,17.03,16.91,17.0,1662400.0,14.0611,14.1358,14.0362,14.1109,1662400.0
2010-06-29 15:40:00,17.0,17.03,16.93,16.96,1606000.0,14.1109,14.1358,14.0528,14.0777,1606000.0
2010-06-29 15:50:00,16.96,17.08,16.93,17.04,2409600.0,14.0777,14.1773,14.0528,14.1441,2409600.0
2010-06-30 09:30:00,16.99,17.03,16.91,17.0,372800.0,14.1026,14.1358,14.0362,14.1109,372800.0
2010-06-30 09:40:00,17.0,17.17,17.0,17.16,480800.0,14.1109,14.252,14.1109,14.2437,480800.0
2010-06-30 09:50:00,17.16,17.24,17.15,17.18,432400.0,14.2437,14.3101,14.2354,14.2603,432400.0
2010-06-30 10:00:00,17.18,17.28,17.16,17.22,796000.0,14.2603,14.3433,14.2437,14.2935,796000.0
2010-06-30 10:10:00,17.22,17.27,17.18,17.22,442400.0,14.2935,14.335,14.2603,14.2935,442400.0
2010-06-30 10:20:00,17.22,17.22,17.17,17.18,335200.0,14.2935,14.2935,14.252,14.2603,335200.0
2010-06-30 10:30:00,17.17,17.29,17.17,17.28,310800.0,14.252,14.3516,14.252,14.3433,310800.0
2010-06-30 10:40:00,17.28,17.29,17.18,17.22,268400.0,14.3433,14.3516,14.2603,14.2935,268400.0
2010-06-30 10:50:00,17.22,17.23,17.16,17.17,382400.0,14.2935,14.3018,14.2437,14.252,382400.0
2010-06-30 11:00:00,17.17,17.24,17.15,17.2,337200.0,14.252,14.3101,14.2354,14.2769,337200.0
2010-06-30 11:10:00,17.2,17.29,17.2,17.27,394000.0,14.2769,14.3516,14.2769,14.335,394000.0
2010-06-30 11:20:00,17.27,17.28,17.22,17.24,242400.0,14.335,14.3433,14.2935,14.3101,242400.0
2010-06-30 11:30:00,17.24,17.29,17.23,17.25,247600.0,14.3101,14.3516,14.3018,14.3184,247600.0
2010-06-30 11:40:00,17.26,17.29,17.24,17.25,164000.0,14.3267,14.3516,14.3101,14.3184,164000.0
2010-06-30 11:50:00,17.25,17.27,17.2,17.21,190000.0,14.3184,14.335,14.2769,14.2852,190000.0
2010-06-30 12:00:00,17.21,17.23,17.18,17.21,157600.0,14.2852,14.3018,14.2603,14.2852,157600.0
2010-06-30 12:10:00,17.21,17.23,17.19,17.23,133600.0,14.2852,14.3018,14.2686,14.3018,133600.0
2010-06-30 12:20:00,17.23,17.24,17.2,17.2,126800.0,14.3018,14.3101,14.2769,14.2769,126800.0
2010-06-30 12:30:00,17.21,17.22,17.18,17.19,150000.0,14.2852,14.2935,14.2603,14.2686,150000.0
2010-06-30 12:40:00,17.19,17.2,17.12,17.12,220000.0,14.2686,14.2769,14.2105,14.2105,220000.0
2010-06-30 12:50:00,17.12,17.16,17.12,17.14,204400.0,14.2105,14.2437,14.2105,14.2271,204400.0
2010-06-30 13:00:00,17.14,17.14,17.09,17.09,296800.0,14.2271,14.2271,14.1856,14.1856,296800.0
2010-06-30 13:10:00,17.09,17.1,17.06,17.06,380400.0,14.1856,14.1939,14.1607,14.1607,380400.0
2010-06-30 13:20:00,17.06,17.09,17.05,17.06,405600.0,14.1607,14.1856,14.1524,14.1607,405600.0
2010-06-30 13:30:00,17.06,17.08,17.02,17.04,286800.0,14.1607,14.1773,14.1275,14.1441,286800.0
2010-06-30 13:40:00,17.04,17.1,17.04,17.06,226400.0,14.1441,14.1939,14.1441,14.1607,226400.0
2010-06-30 13:50:00,17.06,17.1,17.05,17.08,135200.0,14.1607,14.1939,14.1524,14.1773,135200.0
2010-06-30 14:00:00,17.08,17.13,17.06,17.09,529200.0,14.1773,14.2188,14.1607,14.1856,529200.0
2010-06-30 14:10:00,17.09,17.11,17.07,17.09,330400.0,14.1856,14.2022,14.169,14.1856,330400.0
2010-06-30 14:20:00,17.09,17.1,17.01,17.01,448800.0,14.1856,14.1939,14.1192,14.1192,448800.0
2010-06-30 14:30:00,17.01,17.05,17.0,17.02,326000.0,14.1192,14.1524,14.1109,14.1275,326000.0
2010-06-30 14:40:00,17.03,17.04,17.0,17.03,515200.0,14.1358,14.1441,14.1109,14.1358,515200.0
2010-06-30 14:50:00,17.03,17.06,17.01,17.02,410400.0,14.1358,14.1607,14.1192,14.1275,410400.0
2010-06-30 15:00:00,17.02,17.08,17.02,17.06,340000.0,14.1275,14.1773,14.1275,14.1607,340000.0
2010-06-30 15:10:00,17.07,17.07,17.0,17.02,324800.0,14.169,14.169,14.1109,14.1275,324800.0
2010-06-30 15:20:00,17.02,17.04,16.96,16.97,528000.0,14.1275,14.1441,14.0777,14.086,528000.0
2010-06-30 15:30:00,16.97,16.97,16.89,16.89,913600.0,14.086,14.086,14.0196,14.0196,913600.0
2010-06-30 15:40:00,16.89,16.93,16.83,16.93,2206800.0,14.0196,14.0528,13.9698,14.0528,2206800.0
2010-06-30 15:50:00,16.92,16.93,16.86,16.88,1527200.0,14.0445,14.0528,13.9947,14.0113,1527200.0
2010-07-01 09:30:00,16.97,16.97,16.8,16.93,379600.0,14.086,14.086,13.9449,14.0528,379600.0
2010-07-01 09:40:00,16.93,16.97,16.84,16.91,300800.0,14.0528,14.086,13.9781,14.0362,300800.0
2010-07-01 09:50:00,16.91,16.93,16.88,16.89,315600.0,14.0362,14.0528,14.0113,14.0196,315600.0
2010-07-01 10:00:00,16.9,16.9,16.73,16.8,603600.0,14.0279,14.0279,13.8868,13.9449,603600.0
2010-07-01 10:10:00,16.8,16.82,16.72,16.81,399600.0,13.9449,13.9615,13.8785,13.9532,399600.0
2010-07-01 10:20:00,16.8,16.84,16.78,16.8,269200.0,13.9449,13.9781,13.9283,13.9449,269200.0
2010-07-01 10:30:00,16.81,16.81,16.69,16.72,548400.0,13.9532,13.9532,13.8536,13.8785,548400.0
2010-07-01 10:40:00,16.73,16.8,16.69,16.79,859600.0,13.8868,13.9449,13.8536,13.9366,859600.0
2010-07-01 10:50:00,16.79,16.8,16.75,16.77,325200.0,13.9366,13.9449,13.9034,13.92,325200.0
2010-07-01 11:00:00,16.77,16.78,16.71,16.75,728400.0,13.92,13.9283,13.8702,13.9034,728400.0
2010-07-01 11:10:00,16.74,16.82,16.74,16.82,316000.0,13.8951,13.9615,13.8951,13.9615,316000.0
2010-07-01 11:20:00,16.82,16.9,16.78,16.9,473200.0,13.9615,14.0279,13.9283,14.0279,473200.0
2010-07-01 11:30:00,16.9,16.93,16.88,16.92,562800.0,14.0279,14.0528,14.0113,14.0445,562800.0
2010-07-01 11:40:00,16.92,17.01,16.91,17.0,572000.0,14.0445,14.1192,14.0362,14.1109,572000.0
2010-07-01 11:50:00,17.0,17.03,16.97,17.0,526000.0,14.1109,14.1358,14.086,14.1109,526000.0
2010-07-01 12:00:00,17.0,17.0,16.9,16.9,305200.0,14.1109,14.1109,14.0279,14.0279,305200.0
2010-07-01 12:10:00,16.9,16.9,16.86,16.88,260400.0,14.0279,14.0279,13.9947,14.0113,260400.0
2010-07-01 12:20:00,16.87,16.91,16.85,16.9,310800.0,14.003,14.0362,13.9864,14.0279,310800.0
2010-07-01 12:30:00,16.89,16.96,16.88,16.96,206800.0,14.0196,14.0777,14.0113,14.0777,206800.0
2010-07-01 12:40:00,16.96,17.1,16.96,17.04,586400.0,14.0777,14.1939,14.0777,14.1441,586400.0
2010-07-01 12:50:00,17.04,17.08,16.97,16.98,200000.0,14.1441,14.1773,14.086,14.0943,200000.0
2010-07-01 13:00:00,16.99,16.99,16.93,16.97,176400.0,14.1026,14.1026,14.0528,14.086,176400.0
2010-07-01 13:10:00,16.96,17.02,16.93,17.02,215600.0,14.0777,14.1275,14.0528,14.1275,215600.0
2010-07-01 13:20:00,17.02,17.04,16.95,16.96,374800.0,14.1275,14.1441,14.0694,14.0777,374800.0
2010-07-01 13:30:00,16.95,17.06,16.95,17.06,349600.0,14.0694,14.1607,14.0694,14.1607,349600.0
2010-07-01 13:40:00,17.05,17.05,16.98,16.99,370400.0,14.1524,14.1524,14.0943,14.1026,370400.0
2010-07-01 13:50:00,16.99,17.08,16.99,17.05,665600.0,14.1026,14.1773,14.1026,14.1524,665600.0
2010-07-01 14:00:00,17.05,17.07,17.02,17.02,260800.0,14.1524,14.169,14.1275,14.1275,260800.0
2010-07-01 14:10:00,17.02,17.12,17.02,17.09,425600.0,14.1275,14.2105,14.1275,14.1856,425600.0
2010-07-01 14:20:00,17.08,17.08,17.04,17.06,304400.0,14.1773,14.1773,14.1441,14.1607,304400.0
2010-07-01 14:30:00,17.07,17.09,17.03,17.05,401200.0,14.169,14.1856,14.1358,14.1524,401200.0
2010-07-01 14:40:00,17.05,17.06,16.96,16.98,403200.0,14.1524,14.1607,14.0777,14.0943,403200.0
2010-07-01 14:50:00,16.98,17.02,16.96,17.01,518400.0,14.0943,14.1275,14.0777,14.1192,518400.0
2010-07-01 15:00:00,17.02,17.09,17.01,17.07,522800.0,14.1275,14.1856,14.1192,14.169,522800.0
2010-07-01 15:10:00,17.07,17.08,17.0,17.02,536800.0,14.169,14.1773,14.1109,14.1275,536800.0
2010-07-01 15:20:00,17.02,17.08,16.99,17.07,597200.0,14.1275,14.1773,14.1026,14.169,597200.0
2010-07-01 15:30:00,17.07,17.13,17.05,17.08,784400.0,14.169,14.2188,14.1524,14.1773,784400.0
2010-07-01 15:40:00,17.07,17.09,16.99,17.0,1290800.0,14.169,14.1856,14.1026,14.1109,1290800.0
2010-07-01 15:50:00,17.0,17.07,16.97,17.02,2042800.0,14.1109,14.169,14.086,14.1275,2042800.0
2010-07-02 09:30:00,17.05,17.12,17.02,17.08,278400.0,14.1524,14.2105,14.1275,14.1773,278400.0
2010-07-02 09:40:00,17.08,17.12,17.05,17.08,293200.0,14.1773,14.2105,14.1524,14.1773,293200.0
2010-07-02 09:50:00,17.07,17.15,17.05,17.15,355200.0,14.169,14.2354,14.1524,14.2354,355200.0
2010-07-02 10:00:00,17.15,17.21,17.09,17.19,524800.0,14.2354,14.2852,14.1856,14.2686,524800.0
2010-07-02 10:10:00,17.19,17.24,17.18,17.21,320400.0,14.2686,14.3101,14.2603,14.2852,320400.0
2010-07-02 10:20:00,17.21,17.23,17.14,17.15,230000.0,14.2852,14.3018,14.2271,14.2354,230000.0
2010-07-02 10:30:00,17.15,17.15,17.07,17.09,374800.0,14.2354,14.2354,14.169,14.1856,374800.0
2010-07-02 10:40:00,17.1,17.13,17.05,17.13,442400.0,14.1939,14.2188,14.1524,14.2188,442400.0
2010-07-02 10:50:00,17.12,17.12,17.02,17.03,231600.0,14.2105,14.2105,14.1275,14.1358,231600.0
2010-07-02 11:00:00,17.04,17.06,17.01,17.05,293600.0,14.1441,14.1607,14.1192,14.1524,293600.0
2010-07-02 11:10:00,17.05,17.08,17.03,17.03,172000.0,14.1524,14.1773,14.1358,14.1358,172000.0
2010-07-02 11:20:00,17.03,17.04,16.99,16.99,255200.0,14.1358,14.1441,14.1026,14.1026,255200.0
2010-07-02 11:30:00,16.99,16.99,16.89,16.89,282400.0,14.1026,14.1026,14.0196,14.0196,282400.0
2010-07-02 11:40:00,16.89,16.93,16.88,16.93,180400.0,14.0196,14.0528,14.0113,14.0528,180400.0
2010-07-02 11:50:00,16.93,16.97,16.91,16.93,198000.0,14.0528,14.086,14.0362,14.0528,198000.0
2010-07-02 12:00:00,16.92,16.99,16.9,16.99,148000.0,14.0445,14.1026,14.0279,14.1026,148000.0
2010-07-02 12:10:00,16.99,17.0,16.92,16.93,161600.0,14.1026,14.1109,14.0445,14.0528,161600.0
2010-07-02 12:20:00,16.92,16.97,16.9,16.95,136400.0,14.0445,14.086,14.0279,14.0694,136400.0
2010-07-02 12:30:00,16.95,16.96,16.9,16.93,99600.0,14.0694,14.0777,14.0279,14.0528,99600.0
2010-07-02 12:40:00,16.93,16.95,16.88,16.93,116800.0,14.0528,14.0694,14.0113,14.0528,116800.0
2010-07-02 12:50:00,16.93,16.93,16.88,16.88,85600.0,14.0528,14.0528,14.0113,14.0113,85600.0
2010-07-02 13:00:00,16.88,16.92,16.86,16.92,295600.0,14.0113,14.0445,13.9947,14.0445,295600.0
2010-07-02 13:10:00,16.92,16.93,16.89,16.92,93600.0,14.0445,14.0528,14.0196,14.0445,93600.0
2010-07-02 13:20:00,16.92,16.93,16.86,16.86,220400.0,14.0445,14.0528,13.9947,13.9947,220400.0
2010-07-02 13:30:00,16.87,16.93,16.86,16.92,181600.0,14.003,14.0528,13.9947,14.0445,181600.0
2010-07-02 13:40:00,16.92,16.95,16.89,16.95,144400.0,14.0445,14.0694,14.0196,14.0694,144400.0
2010-07-02 13:50:00,16.94,16.96,16.93,16.95,124800.0,14.0611,14.0777,14.0528,14.0694,124800.0
2010-07-02 14:00:00,16.95,16.95,16.9,16.91,139600.0,14.0694,14.0694,14.0279,14.0362,139600.0
2010-07-02 14:10:00,16.92,16.92,16.89,16.91,165200.0,14.0445,14.0445,14.0196,14.0362,165200.0
2010-07-02 14:20:00,16.92,16.92,16.89,16.9,118800.0,14.0445,14.0445,14.0196,14.0279,118800.0
2010-07-02 14:30:00,16.91,16.92,16.88,16.91,178400.0,14.0362,14.0445,14.0113,14.0362,178400.0
2010-07-02 14:40:00,16.91,16.92,16.89,16.9,188800.0,14.0362,14.0445,14.0196,14.0279,188800.0
2010-07-02 14:50:00,16.9,16.94,16.88,16.93,193600.0,14.0279,14.0611,14.0113,14.0528,193600.0
2010-07-02 15:00:00,16.94,16.99,16.92,16.99,285200.0,14.0611,14.1026,14.0445,14.1026,285200.0
2010-07-02 15:10:00,16.99,16.99,16.96,16.99,304000.0,14.1026,14.1026,14.0777,14.1026,304000.0
2010-07-02 15:20:00,16.99,17.03,16.97,17.01,485600.0,14.1026,14.1358,14.086,14.1192,485600.0
2010-07-02 15:30:00,17.0,17.1,17.0,17.1,513200.0,14.1109,14.1939,14.1109,14.1939,513200.0
2010-07-02 15:40:00,17.1,17.11,17.06,17.07,778800.0,14.1939,14.2022,14.1607,14.169,778800.0
2010-07-02 15:50:00,17.07,17.08,16.97,16.97,1387600.0,14.169,14.1773,14.086,14.086,1387600.0
2010-07-06 09:30:00,17.05,17.25,17.05,17.17,637200.0,14.1524,14.3184,14.1524,14.252,637200.0
2010-07-06 09:40:00,17.17,17.24,17.15,17.22,858800.0,14.252,14.3101,14.2354,14.2935,858800.0
2010-07-06 09:50:00,17.22,17.24,17.18,17.18,268800.0,14.2935,14.3101,14.2603,14.2603,268800.0
2010-07-06 10:00:00,17.19,17.25,17.13,17.22,296000.0,14.2686,14.3184,14.2188,14.2935,296000.0
2010-07-06 10:10:00,17.22,17.29,17.21,17.27,241200.0,14.2935,14.3516,14.2852,14.335,241200.0
2010-07-06 10:20:00,17.26,17.26,17.13,17.13,369200.0,14.3267,14.3267,14.2188,14.2188,369200.0
2010-07-06 10:30:00,17.13,17.2,17.1,17.19,287200.0,14.2188,14.2769,14.1939,14.2686,287200.0
2010-07-06 10:40:00,17.19,17.2,17.1,17.11,298000.0,14.2686,14.2769,14.1939,14.2022,298000.0
2010-07-06 10:50:00,17.1,17.11,17.04,17.04,135600.0,14.1939,14.2022,14.1441,14.1441,135600.0
2010-07-06 11:00:00,17.04,17.06,17.01,17.03,368000.0,14.1441,14.1607,14.1192,14.1358,368000.0
2010-07-06 11:10:00,17.03,17.06,17.0,17.0,154400.0,14.1358,14.1607,14.1109,14.1109,154400.0
2010-07-06 11:20:00,17.0,17.02,16.96,16.97,268800.0,14.1109,14.1275,14.0777,14.086,268800.0
2010-07-06 11:30:00,16.97,17.03,16.96,17.01,238800.0,14.086,14.1358,14.0777,14.1192,238800.0
2010-07-06 11:40:00,17.01,17.07,17.0,17.03,305600.0,14.1192,14.169,14.1109,14.1358,305600.0
2010-07-06 11:50:00,17.03,17.03,16.99,17.02,129200.0,14.1358,14.1358,14.1026,14.1275,129200.0
2010-07-06 12:00:00,17.01,17.06,17.01,17.05,136800.0,14.1192,14.1607,14.1192,14.1524,136800.0
2010-07-06 12:10:00,17.05,17.06,16.98,17.0,242800.0,14.1524,14.1607,14.0943,14.1109,242800.0
2010-07-06 12:20:00,17.0,17.0,16.92,16.94,243600.0,14.1109,14.1109,14.0445,14.0611,243600.0
2010-07-06 12:30:00,16.94,16.95,16.91,16.93,116400.0,14.0611,14.0694,14.0362,14.0528,116400.0
2010-07-06 12:40:00,16.93,16.93,16.88,16.88,274800.0,14.0528,14.0528,14.0113,14.0113,274800.0
2010-07-06 12:50:00,16.88,16.88,16.82,16.84,248800.0,14.0113,14.0113,13.9615,13.9781,248800.0
2010-07-06 13:00:00,16.84,16.88,16.84,16.85,303600.0,13.9781,14.0113,13.9781,13.9864,303600.0
2010-07-06 13:10:00,16.85,16.86,16.79,16.81,187600.0,13.9864,13.9947,13.9366,13.9532,187600.0
2010-07-06 13:20:00,16.81,16.85,16.79,16.85,188000.0,13.9532,13.9864,13.9366,13.9864,188000.0
2010-07-06 13:30:00,16.85,16.86,16.78,16.79,191600.0,13.9864,13.9947,13.9283,13.9366,191600.0
2010-07-06 13:40:00,16.78,16.8,16.75,16.77,351200.0,13.9283,13.9449,13.9034,13.92,351200.0
2010-07-06 13:50:00,16.77,16.79,16.71,16.71,334000.0,13.92,13.9366,13.8702,13.8702,334000.0
2010-07-06 14:00:00,16.71,16.74,16.67,16.69,288800.0,13.8702,13.8951,13.837,13.8536,288800.0
2010-07-06 14:10:00,16.69,16.69,16.63,16.67,377200.0,13.8536,13.8536,13.8038,13.837,377200.0
2010-07-06 14:20:00,16.67,16.7,16.64,16.67,318000.0,13.837,13.8619,13.8121,13.837,318000.0
2010-07-06 14:30:00,16.67,16.74,16.67,16.73,277600.0,13.837,13.8951,13.837,13.8868,277600.0
2010-07-06 14:40:00,16.73,16.73,16.65,16.67,318400.0,13.8868,13.8868,13.8204,13.837,318400.0
2010-07-06 14:50:00,16.68,16.72,16.64,16.65,504400.0,13.8453,13.8785,13.8121,13.8204,504400.0
2010-07-06 15:00:00,16.65,16.68,16.61,16.66,438000.0,13.8204,13.8453,13.7872,13.8287,438000.0
2010-07-06 15:10:00,16.66,16.69,16.61,16.63,533600.0,13.8287,13.8536,13.7872,13.8038,533600.0
2010-07-06 15:20:00,16.62,16.66,16.59,16.65,636400.0,13.7955,13.8287,13.7706,13.8204,636400.0
2010-07-06 15:30:00,16.65,16.69,16.62,16.67,828400.0,13.8204,13.8536,13.7955,13.837,828400.0
2010-07-06 15:40:00,16.67,16.77,16.66,16.71,1366400.0,13.837,13.92,13.8287,13.8702,1366400.0
2010-07-06 15:50:00,16.71,16.81,16.7,16.8,2262000.0,13.8702,13.9532,13.8619,13.9449,2262000.0
2010-07-07 09:30:00,16.91,16.91,16.81,16.84,470800.0,14.0362,14.0362,13.9532,13.9781,470800.0
2010-07-07 09:40:00,16.84,16.85,16.8,16.81,390400.0,13.9781,13.9864,13.9449,13.9532,390400.0
2010-07-07 09:50:00,16.81,16.89,16.81,16.89,404400.0,13.9532,14.0196,13.9532,14.0196,404400.0
2010-07-07 10:00:00,16.89,16.94,16.84,16.85,689600.0,14.0196,14.0611,13.9781,13.9864,689600.0
2010-07-07 10:10:00,16.85,16.88,16.8,16.8,652800.0,13.9864,14.0113,13.9449,13.9449,652800.0
2010-07-07 10:20:00,16.8,16.82,16.75,16.81,505200.0,13.9449,13.9615,13.9034,13.9532,505200.0
2010-07-07 10:30:00,16.81,16.86,16.81,16.83,554800.0,13.9532,13.9947,13.9532,13.9698,554800.0
2010-07-07 10:40:00,16.83,16.93,16.82,16.93,524400.0,13.9698,14.0528,13.9615,14.0528,524400.0
2010-07-07 10:50:00,16.93,16.96,16.9,16.92,364800.0,14.0528,14.0777,14.0279,14.0445,364800.0
2010-07-07 11:00:00,16.92,16.94,16.85,16.86,399600.0,14.0445,14.0611,13.9864,13.9947,399600.0
2010-07-07 11:10:00,16.86,16.88,16.77,16.78,407200.0,13.9947,14.0113,13.92,13.9283,407200.0
2010-07-07 11:20:00,16.77,16.83,16.76,16.82,227600.0,13.92,13.9698,13.9117,13.9615,227600.0
2010-07-07 11:30:00,16.82,16.91,16.79,16.88,370000.0,13.9615,14.0362,13.9366,14.0113,370000.0
2010-07-07 11:40:00,16.88,16.88,16.82,16.84,196000.0,14.0113,14.0113,13.9615,13.9781,196000.0
2010-07-07 11:50:00,16.83,16.85,16.81,16.83,232000.0,13.9698,13.9864,13.9532,13.9698,232000.0
2010-07-07 12:00:00,16.83,16.86,16.82,16.83,173200.0,13.9698,13.9947,13.9615,13.9698,173200.0
2010-07-07 12:10:00,16.83,16.89,16.83,16.84,131600.0,13.9698,14.0196,13.9698,13.9781,131600.0
2010-07-07 12:20:00,16.84,16.93,16.83,16.93,259200.0,13.9781,14.0528,13.9698,14.0528,259200.0
2010-07-07 12:30:00,16.93,16.95,16.87,16.88,227200.0,14.0528,14.0694,14.003,14.0113,227200.0
2010-07-07 12:40:00,16.87,16.9,16.86,16.9,223200.0,14.003,14.0279,13.9947,14.0279,223200.0
2010-07-07 12:50:00,16.9,16.92,16.88,16.89,210800.0,14.0279,14.0445,14.0113,14.0196,210800.0
2010-07-07 13:00:00,16.89,16.91,16.88,16.9,186000.0,14.0196,14.0362,14.0113,14.0279,186000.0
2010-07-07 13:10:00,16.9,17.01,16.89,16.98,226800.0,14.0279,14.1192,14.0196,14.0943,226800.0
2010-07-07 13:20:00,16.98,17.04,16.96,17.03,145200.0,14.0943,14.1441,14.0777,14.1358,145200.0
2010-07-07 13:30:00,17.03,17.03,16.95,16.96,198800.0,14.1358,14.1358,14.0694,14.0777,198800.0
2010-07-07 13:40:00,16.96,17.0,16.94,17.0,186000.0,14.0777,14.1109,14.0611,14.1109,186000.0
2010-07-07 13:50:00,17.0,17.03,16.98,17.01,190000.0,14.1109,14.1358,14.0943,14.1192,190000.0
2010-07-07 14:00:00,17.0,17.04,17.0,17.01,242400.0,14.1109,14.1441,14.1109,14.1192,242400.0
2010-07-07 14:10:00,17.01,17.01,16.98,17.0,369600.0,14.1192,14.1192,14.0943,14.1109,369600.0
2010-07-07 14:20:00,17.0,17.02,16.99,17.01,198400.0,14.1109,14.1275,14.1026,14.1192,198400.0
2010-07-07 14:30:00,17.01,17.02,16.98,16.99,225600.0,14.1192,14.1275,14.0943,14.1026,225600.0
2010-07-07 14:40:00,16.98,17.02,16.97,17.01,224800.0,14.0943,14.1275,14.086,14.1192,224800.0
2010-07-07 14:50:00,17.0,17.03,17.0,17.03,326000.0,14.1109,14.1358,14.1109,14.1358,326000.0
2010-07-07 15:00:00,17.03,17.03,16.99,16.99,401200.0,14.1358,14.1358,14.1026,14.1026,401200.0
2010-07-07 15:10:00,16.99,17.05,16.99,17.03,547600.0,14.1026,14.1524,14.1026,14.1358,547600.0
2010-07-07 15:20:00,17.03,17.05,17.0,17.04,1148800.0,14.1358,14.1524,14.1109,14.1441,1148800.0
2010-07-07 15:30:00,17.04,17.09,17.04,17.07,787200.0,14.1441,14.1856,14.1441,14.169,787200.0
2010-07-07 15:40:00,17.07,17.15,17.04,17.14,1242000.0,14.169,14.2354,14.1441,14.2271,1242000.0
2010-07-07 15:50:00,17.14,17.15,17.12,17.14,1612400.0,14.2271,14.2354,14.2105,14.2271,1612400.0
2010-07-08 09:30:00,17.31,17.42,17.25,17.41,390000.0,14.3682,14.4595,14.3184,14.4512,390000.0
2010-07-08 09:40:00,17.41,17.48,17.38,17.46,480000.0,14.4512,14.5093,14.4263,14.4927,480000.0
2010-07-08 09:50:00,17.46,17.49,17.37,17.43,499600.0,14.4927,14.5176,14.418,14.4678,499600.0
2010-07-08 10:00:00,17.43,17.47,17.38,17.39,384800.0,14.4678,14.501,14.4263,14.4346,384800.0
2010-07-08 10:10:00,17.39,17.4,17.35,17.38,455600.0,14.4346,14.4429,14.4014,14.4263,455600.0
2010-07-08 10:20:00,17.38,17.43,17.37,17.43,288400.0,14.4263,14.4678,14.418,14.4678,288400.0
2010-07-08 10:30:00,17.43,17.44,17.39,17.42,329200.0,14.4678,14.4761,14.4346,14.4595,329200.0
2010-07-08 10:40:00,17.42,17.42,17.36,17.41,434400.0,14.4595,14.4595,14.4097,14.4512,434400.0
2010-07-08 10:50:00,17.41,17.41,17.34,17.36,263200.0,14.4512,14.4512,14.3931,14.4097,263200.0
2010-07-08 11:00:00,17.36,17.38,17.32,17.36,413600.0,14.4097,14.4263,14.3765,14.4097,413600.0
2010-07-08 11:10:00,17.36,17.39,17.34,17.38,420400.0,14.4097,14.4346,14.3931,14.4263,420400.0
2010-07-08 11:20:00,17.38,17.42,17.36,17.36,249200.0,14.4263,14.4595,14.4097,14.4097,249200.0
2010-07-08 11:30:00,17.36,17.42,17.36,17.38,269600.0,14.4097,14.4595,14.4097,14.4263,269600.0
2010-07-08 11:40:00,17.37,17.37,17.29,17.31,394800.0,14.418,14.418,14.3516,14.3682,394800.0
2010-07-08 11:50:00,17.31,17.34,17.29,17.33,335200.0,14.3682,14.3931,14.3516,14.3848,335200.0
2010-07-08 12:00:00,17.33,17.36,17.31,17.35,380800.0,14.3848,14.4097,14.3682,14.4014,380800.0
2010-07-08 12:10:00,17.35,17.38,17.33,17.38,233200.0,14.4014,14.4263,14.3848,14.4263,233200.0
2010-07-08 12:20:00,17.38,17.38,17.34,17.34,303200.0,14.4263,14.4263,14.3931,14.3931,303200.0
2010-07-08 12:30:00,17.34,17.37,17.33,17.36,210000.0,14.3931,14.418,14.3848,14.4097,210000.0
2010-07-08 12:40:00,17.36,17.36,17.33,17.36,221600.0,14.4097,14.4097,14.3848,14.4097,221600.0
2010-07-08 12:50:00,17.36,17.4,17.34,17.36,231600.0,14.4097,14.4429,14.3931,14.4097,231600.0
2010-07-08 13:00:00,17.37,17.42,17.36,17.42,208800.0,14.418,14.4595,14.4097,14.4595,208800.0
2010-07-08 13:10:00,17.42,17.43,17.4,17.43,376400.0,14.4595,14.4678,14.4429,14.4678,376400.0
2010-07-08 13:20:00,17.43,17.46,17.42,17.42,240000.0,14.4678,14.4927,14.4595,14.4595,240000.0
2010-07-08 13:30:00,17.42,17.48,17.42,17.45,217200.0,14.4595,14.5093,14.4595,14.4844,217200.0
2010-07-08 13:40:00,17.45,17.46,17.41,17.45,181600.0,14.4844,14.4927,14.4512,14.4844,181600.0
2010-07-08 13:50:00,17.45,17.46,17.4,17.42,252400.0,14.4844,14.4927,14.4429,14.4595,252400.0
2010-07-08 14:00:00,17.42,17.44,17.41,17.41,352400.0,14.4595,14.4761,14.4512,14.4512,352400.0
2010-07-08 14:10:00,17.41,17.41,17.35,17.4,365600.0,14.4512,14.4512,14.4014,14.4429,365600.0
2010-07-08 14:20:00,17.4,17.4,17.36,17.39,346000.0,14.4429,14.4429,14.4097,14.4346,346000.0
2010-07-08 14:30:00,17.39,17.4,17.37,17.39,301200.0,14.4346,14.4429,14.418,14.4346,301200.0
2010-07-08 14:40:00,17.39,17.43,17.38,17.43,236400.0,14.4346,14.4678,14.4263,14.4678,236400.0
2010-07-08 14:50:00,17.43,17.47,17.41,17.46,320400.0,14.4678,14.501,14.4512,14.4927,320400.0
2010-07-08 15:00:00,17.46,17.46,17.41,17.42,536800.0,14.4927,14.4927,14.4512,14.4595,536800.0
2010-07-08 15:10:00,17.42,17.48,17.41,17.48,460400.0,14.4595,14.5093,14.4512,14.5093,460400.0
2010-07-08 15:20:00,17.48,17.55,17.48,17.55,768800.0,14.5093,14.5674,14.5093,14.5674,768800.0
2010-07-08 15:30:00,17.55,17.62,17.54,17.59,988400.0,14.5674,14.6255,14.5591,14.6006,988400.0
2010-07-08 15:40:00,17.59,17.62,17.56,17.56,1132400.0,14.6006,14.6255,14.5757,14.5757,1132400.0
2010-07-08 15:50:00,17.56,17.59,17.53,17.58,2194000.0,14.5757,14.6006,14.5508,14.5923,2194000.0
2010-07-09 09:30:00,17.54,17.54,17.42,17.45,548800.0,14.5591,14.5591,14.4595,14.4844,548800.0
2010-07-09 09:40:00,17.46,17.51,17.46,17.47,218000.0,14.4927,14.5342,14.4927,14.501,218000.0
2010-07-09 09:50:00,17.47,17.48,17.44,17.48,125600.0,14.501,14.5093,14.4761,14.5093,125600.0
2010-07-09 10:00:00,17.48,17.5,17.41,17.42,412800.0,14.5093,14.5259,14.4512,14.4595,412800.0
2010-07-09 10:10:00,17.42,17.48,17.42,17.47,231600.0,14.4595,14.5093,14.4595,14.501,231600.0
2010-07-09 10:20:00,17.47,17.5,17.45,17.46,329600.0,14.501,14.5259,14.4844,14.4927,329600.0
2010-07-09 10:30:00,17.46,17.5,17.44,17.49,288800.0,14.4927,14.5259,14.4761,14.5176,288800.0
2010-07-09 10:40:00,17.49,17.5,17.46,17.47,354800.0,14.5176,14.5259,14.4927,14.501,354800.0
2010-07-09 10:50:00,17.48,17.49,17.43,17.44,241600.0,14.5093,14.5176,14.4678,14.4761,241600.0
2010-07-09 11:00:00,17.43,17.46,17.42,17.42,125600.0,14.4678,14.4927,14.4595,14.4595,125600.0
2010-07-09 11:10:00,17.42,17.43,17.38,17.42,178800.0,14.4595,14.4678,14.4263,14.4595,178800.0
2010-07-09 11:20:00,17.42,17.42,17.39,17.42,159200.0,14.4595,14.4595,14.4346,14.4595,159200.0
2010-07-09 11:30:00,17.41,17.46,17.41,17.46,151200.0,14.4512,14.4927,14.4512,14.4927,151200.0
2010-07-09 11:40:00,17.46,17.46,17.43,17.43,137200.0,14.4927,14.4927,14.4678,14.4678,137200.0
2010-07-09 11:50:00,17.43,17.44,17.41,17.42,116400.0,14.4678,14.4761,14.4512,14.4595,116400.0
2010-07-09 12:00:00,17.42,17.45,17.41,17.44,103600.0,14.4595,14.4844,14.4512,14.4761,103600.0
2010-07-09 12:10:00,17.44,17.45,17.41,17.44,96800.0,14.4761,14.4844,14.4512,14.4761,96800.0
2010-07-09 12:20:00,17.44,17.45,17.42,17.43,178000.0,14.4761,14.4844,14.4595,14.4678,178000.0
2010-07-09 12:30:00,17.42,17.42,17.39,17.39,129600.0,14.4595,14.4595,14.4346,14.4346,129600.0
2010-07-09 12:40:00,17.39,17.41,17.38,17.4,112000.0,14.4346,14.4512,14.4263,14.4429,112000.0
2010-07-09 12:50:00,17.4,17.44,17.4,17.41,102400.0,14.4429,14.4761,14.4429,14.4512,102400.0
2010-07-09 13:00:00,17.42,17.44,17.41,17.43,113600.0,14.4595,14.4761,14.4512,14.4678,113600.0
2010-07-09 13:10:00,17.43,17.44,17.41,17.42,113600.0,14.4678,14.4761,14.4512,14.4595,113600.0
2010-07-09 13:20:00,17.42,17.43,17.38,17.39,146000.0,14.4595,14.4678,14.4263,14.4346,146000.0
2010-07-09 13:30:00,17.39,17.43,17.38,17.43,135200.0,14.4346,14.4678,14.4263,14.4678,135200.0
2010-07-09 13:40:00,17.43,17.44,17.4,17.43,109600.0,14.4678,14.4761,14.4429,14.4678,109600.0
2010-07-09 13:50:00,17.43,17.45,17.42,17.43,128000.0,14.4678,14.4844,14.4595,14.4678,128000.0
2010-07-09 14:00:00,17.43,17.45,17.41,17.41,196400.0,14.4678,14.4844,14.4512,14.4512,196400.0
2010-07-09 14:10:00,17.41,17.43,17.41,17.42,124400.0,14.4512,14.4678,14.4512,14.4595,124400.0
2010-07-09 14:20:00,17.43,17.43,17.41,17.42,132800.0,14.4678,14.4678,14.4512,14.4595,132800.0
2010-07-09 14:30:00,17.42,17.44,17.41,17.42,170400.0,14.4595,14.4761,14.4512,14.4595,170400.0
2010-07-09 14:40:00,17.42,17.45,17.42,17.43,226400.0,14.4595,14.4844,14.4595,14.4678,226400.0
2010-07-09 14:50:00,17.43,17.5,17.43,17.49,406800.0,14.4678,14.5259,14.4678,14.5176,406800.0
2010-07-09 15:00:00,17.49,17.5,17.47,17.48,221600.0,14.5176,14.5259,14.501,14.5093,221600.0
2010-07-09 15:10:00,17.48,17.5,17.47,17.49,265600.0,14.5093,14.5259,14.501,14.5176,265600.0
2010-07-09 15:20:00,17.49,17.5,17.47,17.47,516800.0,14.5176,14.5259,14.501,14.501,516800.0
2010-07-09 15:30:00,17.48,17.51,17.47,17.5,522000.0,14.5093,14.5342,14.501,14.5259,522000.0
2010-07-09 15:40:00,17.5,17.52,17.48,17.5,766000.0,14.5259,14.5425,14.5093,14.5259,766000.0
2010-07-09 15:50:00,17.5,17.55,17.49,17.54,1549200.0,14.5259,14.5674,14.5176,14.5591,1549200.0
2010-07-12 09:30:00,17.49,17.51,17.43,17.5,407200.0,14.5176,14.5342,14.4678,14.5259,407200.0
2010-07-12 09:40:00,17.5,17.62,17.49,17.6,352800.0,14.5259,14.6255,14.5176,14.6089,352800.0
2010-07-12 09:50:00,17.6,17.61,17.52,17.56,175200.0,14.6089,14.6172,14.5425,14.5757,175200.0
2010-07-12 10:00:00,17.56,17.58,17.49,17.49,181200.0,14.5757,14.5923,14.5176,14.5176,181200.0
2010-07-12 10:10:00,17.48,17.49,17.43,17.46,188000.0,14.5093,14.5176,14.4678,14.4927,188000.0
2010-07-12 10:20:00,17.46,17.46,17.38,17.39,176000.0,14.4927,14.4927,14.4263,14.4346,176000.0
2010-07-12 10:30:00,17.39,17.42,17.38,17.42,218000.0,14.4346,14.4595,14.4263,14.4595,218000.0
2010-07-12 10:40:00,17.42,17.43,17.36,17.4,210400.0,14.4595,14.4678,14.4097,14.4429,210400.0
2010-07-12 10:50:00,17.4,17.42,17.38,17.42,128400.0,14.4429,14.4595,14.4263,14.4595,128400.0
2010-07-12 11:00:00,17.43,17.43,17.32,17.34,186000.0,14.4678,14.4678,14.3765,14.3931,186000.0
2010-07-12 11:10:00,17.34,17.38,17.33,17.35,216400.0,14.3931,14.4263,14.3848,14.4014,216400.0
2010-07-12 11:20:00,17.35,17.36,17.33,17.33,172800.0,14.4014,14.4097,14.3848,14.3848,172800.0
2010-07-12 11:30:00,17.33,17.36,17.33,17.33,150400.0,14.3848,14.4097,14.3848,14.3848,150400.0
2010-07-12 11:40:00,17.34,17.35,17.33,17.34,127200.0,14.3931,14.4014,14.3848,14.3931,127200.0
2010-07-12 11:50:00,17.34,17.36,17.32,17.33,109200.0,14.3931,14.4097,14.3765,14.3848,109200.0
2010-07-12 12:00:00,17.33,17.37,17.33,17.36,144000.0,14.3848,14.418,14.3848,14.4097,144000.0
2010-07-12 12:10:00,17.36,17.4,17.35,17.36,108000.0,14.4097,14.4429,14.4014,14.4097,108000.0
2010-07-12 12:20:00,17.36,17.36,17.34,17.35,108800.0,14.4097,14.4097,14.3931,14.4014,108800.0
2010-07-12 12:30:00,17.35,17.41,17.34,17.4,124400.0,14.4014,14.4512,14.3931,14.4429,124400.0
2010-07-12 12:40:00,17.4,17.41,17.37,17.37,98000.0,14.4429,14.4512,14.418,14.418,98000.0
2010-07-12 12:50:00,17.37,17.41,17.34,17.34,143200.0,14.418,14.4512,14.3931,14.3931,143200.0
2010-07-12 13:00:00,17.34,17.39,17.34,17.39,122800.0,14.3931,14.4346,14.3931,14.4346,122800.0
2010-07-12 13:10:00,17.39,17.41,17.36,17.41,72000.0,14.4346,14.4512,14.4097,14.4512,72000.0
2010-07-12 13:20:00,17.41,17.41,17.39,17.39,137200.0,14.4512,14.4512,14.4346,14.4346,137200.0
2010-07-12 13:30:00,17.39,17.42,17.39,17.41,100800.0,14.4346,14.4595,14.4346,14.4512,100800.0
2010-07-12 13:40:00,17.41,17.42,17.4,17.41,124400.0,14.4512,14.4595,14.4429,14.4512,124400.0
2010-07-12 13:50:00,17.41,17.47,17.41,17.45,124800.0,14.4512,14.501,14.4512,14.4844,124800.0
2010-07-12 14:00:00,17.45,17.46,17.43,17.43,130800.0,14.4844,14.4927,14.4678,14.4678,130800.0
2010-07-12 14:10:00,17.43,17.43,17.4,17.41,192000.0,14.4678,14.4678,14.4429,14.4512,192000.0
2010-07-12 14:20:00,17.41,17.43,17.4,17.42,138000.0,14.4512,14.4678,14.4429,14.4595,138000.0
2010-07-12 14:30:00,17.42,17.43,17.4,17.42,196000.0,14.4595,14.4678,14.4429,14.4595,196000.0
2010-07-12 14:40:00,17.42,17.46,17.41,17.46,163200.0,14.4595,14.4927,14.4512,14.4927,163200.0
2010-07-12 14:50:00,17.46,17.46,17.42,17.44,200400.0,14.4927,14.4927,14.4595,14.4761,200400.0
2010-07-12 15:00:00,17.45,17.45,17.4,17.42,226800.0,14.4844,14.4844,14.4429,14.4595,226800.0
2010-07-12 15:10:00,17.42,17.45,17.41,17.44,255600.0,14.4595,14.4844,14.4512,14.4761,255600.0
2010-07-12 15:20:00,17.44,17.47,17.43,17.46,219200.0,14.4761,14.501,14.4678,14.4927,219200.0
2010-07-12 15:30:00,17.45,17.47,17.43,17.46,378800.0,14.4844,14.501,14.4678,14.4927,378800.0
2010-07-12 15:40:00,17.46,17.48,17.43,17.45,564000.0,14.4927,14.5093,14.4678,14.4844,564000.0
2010-07-12 15:50:00,17.44,17.45,17.43,17.45,1024400.0,14.4761,14.4844,14.4678,14.4844,1024400.0
2010-07-13 09:30:00,17.6,17.68,17.5,17.59,421200.0,14.6089,14.6753,14.5259,14.6006,421200.0
2010-07-13 09:40:00,17.6,17.64,17.53,17.6,202400.0,14.6089,14.6421,14.5508,14.6089,202400.0
2010-07-13 09:50:00,17.6,17.66,17.58,17.66,300400.0,14.6089,14.6587,14.5923,14.6587,300400.0
2010-07-13 10:00:00,17.66,17.73,17.65,17.71,261200.0,14.6587,14.7168,14.6504,14.7002,261200.0
2010-07-13 10:10:00,17.71,17.72,17.69,17.7,202800.0,14.7002,14.7085,14.6836,14.6919,202800.0
2010-07-13 10:20:00,17.7,17.71,17.62,17.66,391200.0,14.6919,14.7002,14.6255,14.6587,391200.0
2010-07-13 10:30:00,17.66,17.67,17.59,17.64,144800.0,14.6587,14.667,14.6006,14.6421,144800.0
2010-07-13 10:40:00,17.64,17.66,17.62,17.64,186800.0,14.6421,14.6587,14.6255,14.6421,186800.0
2010-07-13 10:50:00,17.64,17.66,17.62,17.63,148800.0,14.6421,14.6587,14.6255,14.6338,148800.0
2010-07-13 11:00:00,17.62,17.71,17.62,17.71,189200.0,14.6255,14.7002,14.6255,14.7002,189200.0
2010-07-13 11:10:00,17.71,17.71,17.65,17.65,194000.0,14.7002,14.7002,14.6504,14.6504,194000.0
2010-07-13 11:20:00,17.65,17.68,17.62,17.64,259600.0,14.6504,14.6753,14.6255,14.6421,259600.0
2010-07-13 11:30:00,17.64,17.7,17.63,17.67,370800.0,14.6421,14.6919,14.6338,14.667,370800.0
2010-07-13 11:40:00,17.67,17.7,17.66,17.66,240000.0,14.667,14.6919,14.6587,14.6587,240000.0
2010-07-13 11:50:00,17.66,17.67,17.63,17.65,332400.0,14.6587,14.667,14.6338,14.6504,332400.0
2010-07-13 12:00:00,17.65,17.68,17.65,17.68,161200.0,14.6504,14.6753,14.6504,14.6753,161200.0
2010-07-13 12:10:00,17.68,17.7,17.68,17.69,141600.0,14.6753,14.6919,14.6753,14.6836,141600.0
2010-07-13 12:20:00,17.7,17.7,17.66,17.7,218000.0,14.6919,14.6919,14.6587,14.6919,218000.0
2010-07-13 12:30:00,17.7,17.7,17.67,17.68,154800.0,14.6919,14.6919,14.667,14.6753,154800.0
2010-07-13 12:40:00,17.68,17.68,17.64,17.65,136000.0,14.6753,14.6753,14.6421,14.6504,136000.0
2010-07-13 12:50:00,17.65,17.67,17.61,17.61,172400.0,14.6504,14.667,14.6172,14.6172,172400.0
2010-07-13 13:00:00,17.61,17.66,17.61,17.65,141600.0,14.6172,14.6587,14.6172,14.6504,141600.0
2010-07-13 13:10:00,17.65,17.65,17.55,17.55,251200.0,14.6504,14.6504,14.5674,14.5674,251200.0
2010-07-13 13:20:00,17.55,17.59,17.55,17.57,278800.0,14.5674,14.6006,14.5674,14.584,278800.0
2010-07-13 13:30:00,17.57,17.61,17.56,17.61,234800.0,14.584,14.6172,14.5757,14.6172,234800.0
2010-07-13 13:40:00,17.61,17.63,17.59,17.61,127600.0,14.6172,14.6338,14.6006,14.6172,127600.0
2010-07-13 13:50:00,17.61,17.62,17.58,17.6,168000.0,14.6172,14.6255,14.5923,14.6089,168000.0
2010-07-13 14:00:00,17.6,17.65,17.59,17.63,252400.0,14.6089,14.6504,14.6006,14.6338,252400.0
2010-07-13 14:10:00,17.63,17.66,17.62,17.65,144800.0,14.6338,14.6587,14.6255,14.6504,144800.0
2010-07-13 14:20:00,17.65,17.65,17.61,17.61,216000.0,14.6504,14.6504,14.6172,14.6172,216000.0
2010-07-13 14:30:00,17.61,17.66,17.61,17.66,128800.0,14.6172,14.6587,14.6172,14.6587,128800.0
2010-07-13 14:40:00,17.66,17.67,17.63,17.64,254800.0,14.6587,14.667,14.6338,14.6421,254800.0
2010-07-13 14:50:00,17.63,17.66,17.61,17.65,484800.0,14.6338,14.6587,14.6172,14.6504,484800.0
2010-07-13 15:00:00,17.65,17.71,17.65,17.68,520400.0,14.6504,14.7002,14.6504,14.6753,520400.0
2010-07-13 15:10:00,17.68,17.71,17.67,17.69,296000.0,14.6753,14.7002,14.667,14.6836,296000.0
2010-07-13 15:20:00,17.69,17.72,17.66,17.71,336400.0,14.6836,14.7085,14.6587,14.7002,336400.0
2010-07-13 15:30:00,17.7,17.72,17.68,17.72,308400.0,14.6919,14.7085,14.6753,14.7085,308400.0
2010-07-13 15:40:00,17.72,17.73,17.7,17.7,581200.0,14.7085,14.7168,14.6919,14.6919,581200.0
2010-07-13 15:50:00,17.71,17.72,17.61,17.61,1986800.0,14.7002,14.7085,14.6172,14.6172,1986800.0
2010-07-14 09:30:00,17.54,17.59,17.48,17.48,312400.0,14.5591,14.6006,14.5093,14.5093,312400.0
2010-07-14 09:40:00,17.48,17.49,17.41,17.43,353600.0,14.5093,14.5176,14.4512,14.4678,353600.0
2010-07-14 09:50:00,17.43,17.45,17.38,17.4,231200.0,14.4678,14.4844,14.4263,14.4429,231200.0
2010-07-14 10:00:00,17.39,17.46,17.37,17.45,369200.0,14.4346,14.4927,14.418,14.4844,369200.0
2010-07-14 10:10:00,17.45,17.45,17.38,17.41,426800.0,14.4844,14.4844,14.4263,14.4512,426800.0
2010-07-14 10:20:00,17.41,17.47,17.41,17.43,362000.0,14.4512,14.501,14.4512,14.4678,362000.0
2010-07-14 10:30:00,17.44,17.48,17.43,17.45,596000.0,14.4761,14.5093,14.4678,14.4844,596000.0
2010-07-14 10:40:00,17.44,17.49,17.42,17.47,320000.0,14.4761,14.5176,14.4595,14.501,320000.0
2010-07-14 10:50:00,17.47,17.49,17.43,17.48,239600.0,14.501,14.5176,14.4678,14.5093,239600.0
2010-07-14 11:00:00,17.49,17.52,17.45,17.49,227600.0,14.5176,14.5425,14.4844,14.5176,227600.0
2010-07-14 11:10:00,17.49,17.53,17.47,17.53,153200.0,14.5176,14.5508,14.501,14.5508,153200.0
2010-07-14 11:20:00,17.54,17.55,17.5,17.54,180400.0,14.5591,14.5674,14.5259,14.5591,180400.0
2010-07-14 11:30:00,17.54,17.57,17.54,17.56,164800.0,14.5591,14.584,14.5591,14.5757,164800.0
2010-07-14 11:40:00,17.56,17.63,17.56,17.61,183600.0,14.5757,14.6338,14.5757,14.6172,183600.0
2010-07-14 11:50:00,17.61,17.65,17.61,17.63,108400.0,14.6172,14.6504,14.6172,14.6338,108400.0
2010-07-14 12:00:00,17.62,17.63,17.61,17.61,132400.0,14.6255,14.6338,14.6172,14.6172,132400.0
2010-07-14 12:10:00,17.61,17.64,17.59,17.64,84400.0,14.6172,14.6421,14.6006,14.6421,84400.0
2010-07-14 12:20:00,17.63,17.65,17.63,17.64,67200.0,14.6338,14.6504,14.6338,14.6421,67200.0
2010-07-14 12:30:00,17.64,17.65,17.63,17.64,69600.0,14.6421,14.6504,14.6338,14.6421,69600.0
2010-07-14 12:40:00,17.64,17.64,17.62,17.62,169600.0,14.6421,14.6421,14.6255,14.6255,169600.0
2010-07-14 12:50:00,17.62,17.63,17.6,17.62,125200.0,14.6255,14.6338,14.6089,14.6255,125200.0
2010-07-14 13:00:00,17.63,17.63,17.59,17.6,151600.0,14.6338,14.6338,14.6006,14.6089,151600.0
2010-07-14 13:10:00,17.6,17.62,17.6,17.61,96000.0,14.6089,14.6255,14.6089,14.6172,96000.0
2010-07-14 13:20:00,17.61,17.63,17.6,17.6,191600.0,14.6172,14.6338,14.6089,14.6089,191600.0
2010-07-14 13:30:00,17.6,17.62,17.59,17.59,260800.0,14.6089,14.6255,14.6006,14.6006,260800.0
2010-07-14 13:40:00,17.6,17.61,17.58,17.58,137600.0,14.6089,14.6172,14.5923,14.5923,137600.0
2010-07-14 13:50:00,17.58,17.58,17.54,17.56,230000.0,14.5923,14.5923,14.5591,14.5757,230000.0
2010-07-14 14:00:00,17.56,17.58,17.52,17.55,504800.0,14.5757,14.5923,14.5425,14.5674,504800.0
2010-07-14 14:10:00,17.55,17.58,17.52,17.55,223200.0,14.5674,14.5923,14.5425,14.5674,223200.0
2010-07-14 14:20:00,17.54,17.55,17.5,17.5,306800.0,14.5591,14.5674,14.5259,14.5259,306800.0
2010-07-14 14:30:00,17.5,17.54,17.49,17.53,202400.0,14.5259,14.5591,14.5176,14.5508,202400.0
2010-07-14 14:40:00,17.52,17.54,17.5,17.53,256800.0,14.5425,14.5591,14.5259,14.5508,256800.0
2010-07-14 14:50:00,17.53,17.55,17.51,17.54,199200.0,14.5508,14.5674,14.5342,14.5591,199200.0
2010-07-14 15:00:00,17.54,17.56,17.52,17.54,209600.0,14.5591,14.5757,14.5425,14.5591,209600.0
2010-07-14 15:10:00,17.54,17.57,17.52,17.56,390000.0,14.5591,14.584,14.5425,14.5757,390000.0
2010-07-14 15:20:00,17.56,17.62,17.56,17.6,538400.0,14.5757,14.6255,14.5757,14.6089,538400.0
2010-07-14 15:30:00,17.6,17.61,17.57,17.58,574000.0,14.6089,14.6172,14.584,14.5923,574000.0
2010-07-14 15:40:00,17.58,17.6,17.53,17.59,648000.0,14.5923,14.6089,14.5508,14.6006,648000.0
2010-07-14 15:50:00,17.6,17.63,17.57,17.63,1123600.0,14.6089,14.6338,14.584,14.6338,1123600.0
2010-07-15 09:30:00,17.59,17.64,17.54,17.59,241200.0,14.6006,14.6421,14.5591,14.6006,241200.0
2010-07-15 09:40:00,17.59,17.63,17.55,17.6,280400.0,14.6006,14.6338,14.5674,14.6089,280400.0
2010-07-15 09:50:00,17.6,17.62,17.55,17.58,240800.0,14.6089,14.6255,14.5674,14.5923,240800.0
2010-07-15 10:00:00,17.58,17.58,17.46,17.5,554400.0,14.5923,14.5923,14.4927,14.5259,554400.0
2010-07-15 10:10:00,17.5,17.5,17.34,17.36,732800.0,14.5259,14.5259,14.3931,14.4097,732800.0
2010-07-15 10:20:00,17.36,17.45,17.34,17.45,277200.0,14.4097,14.4844,14.3931,14.4844,277200.0
2010-07-15 10:30:00,17.44,17.49,17.43,17.49,216000.0,14.4761,14.5176,14.4678,14.5176,216000.0
2010-07-15 10:40:00,17.49,17.49,17.43,17.48,316800.0,14.5176,14.5176,14.4678,14.5093,316800.0
2010-07-15 10:50:00,17.48,17.5,17.47,17.48,227600.0,14.5093,14.5259,14.501,14.5093,227600.0
2010-07-15 11:00:00,17.49,17.52,17.44,17.45,353200.0,14.5176,14.5425,14.4761,14.4844,353200.0
2010-07-15 11:10:00,17.46,17.49,17.44,17.46,226400.0,14.4927,14.5176,14.4761,14.4927,226400.0
2010-07-15 11:20:00,17.46,17.5,17.46,17.49,264800.0,14.4927,14.5259,14.4927,14.5176,264800.0
2010-07-15 11:30:00,17.48,17.5,17.47,17.49,206400.0,14.5093,14.5259,14.501,14.5176,206400.0
2010-07-15 11:40:00,17.5,17.5,17.46,17.47,220800.0,14.5259,14.5259,14.4927,14.501,220800.0
2010-07-15 11:50:00,17.47,17.49,17.45,17.45,260800.0,14.501,14.5176,14.4844,14.4844,260800.0
2010-07-15 12:00:00,17.45,17.45,17.42,17.42,316400.0,14.4844,14.4844,14.4595,14.4595,316400.0
2010-07-15 12:10:00,17.42,17.45,17.41,17.42,162000.0,14.4595,14.4844,14.4512,14.4595,162000.0
2010-07-15 12:20:00,17.42,17.42,17.39,17.4,81200.0,14.4595,14.4595,14.4346,14.4429,81200.0
2010-07-15 12:30:00,17.4,17.43,17.4,17.42,174000.0,14.4429,14.4678,14.4429,14.4595,174000.0
2010-07-15 12:40:00,17.42,17.45,17.4,17.45,77200.0,14.4595,14.4844,14.4429,14.4844,77200.0
2010-07-15 12:50:00,17.45,17.45,17.41,17.42,133600.0,14.4844,14.4844,14.4512,14.4595,133600.0
2010-07-15 13:00:00,17.43,17.49,17.42,17.48,238400.0,14.4678,14.5176,14.4595,14.5093,238400.0
2010-07-15 13:10:00,17.48,17.5,17.46,17.49,152800.0,14.5093,14.5259,14.4927,14.5176,152800.0
2010-07-15 13:20:00,17.49,17.53,17.48,17.51,359200.0,14.5176,14.5508,14.5093,14.5342,359200.0
2010-07-15 13:30:00,17.51,17.53,17.47,17.49,595200.0,14.5342,14.5508,14.501,14.5176,595200.0
2010-07-15 13:40:00,17.49,17.5,17.47,17.48,269200.0,14.5176,14.5259,14.501,14.5093,269200.0
2010-07-15 13:50:00,17.48,17.5,17.47,17.49,407600.0,14.5093,14.5259,14.501,14.5176,407600.0
2010-07-15 14:00:00,17.48,17.54,17.47,17.5,339600.0,14.5093,14.5591,14.501,14.5259,339600.0
2010-07-15 14:10:00,17.5,17.58,17.49,17.57,269600.0,14.5259,14.5923,14.5176,14.584,269600.0
2010-07-15 14:20:00,17.58,17.59,17.53,17.58,185200.0,14.5923,14.6006,14.5508,14.5923,185200.0
2010-07-15 14:30:00,17.58,17.61,17.55,17.58,229600.0,14.5923,14.6172,14.5674,14.5923,229600.0
2010-07-15 14:40:00,17.58,17.6,17.55,17.58,193600.0,14.5923,14.6089,14.5674,14.5923,193600.0
2010-07-15 14:50:00,17.58,17.6,17.54,17.55,208400.0,14.5923,14.6089,14.5591,14.5674,208400.0
2010-07-15 15:00:00,17.55,17.58,17.52,17.53,314800.0,14.5674,14.5923,14.5425,14.5508,314800.0
2010-07-15 15:10:00,17.53,17.53,17.5,17.52,304800.0,14.5508,14.5508,14.5259,14.5425,304800.0
2010-07-15 15:20:00,17.52,17.56,17.48,17.55,469600.0,14.5425,14.5757,14.5093,14.5674,469600.0
2010-07-15 15:30:00,17.55,17.63,17.55,17.61,610000.0,14.5674,14.6338,14.5674,14.6172,610000.0
2010-07-15 15:40:00,17.61,17.69,17.59,17.62,1317600.0,14.6172,14.6836,14.6006,14.6255,1317600.0
2010-07-15 15:50:00,17.63,17.7,17.63,17.65,1384400.0,14.6338,14.6919,14.6338,14.6504,1384400.0
2010-07-16 09:30:00,17.59,17.67,17.54,17.58,1353200.0,14.6006,14.667,14.5591,14.5923,1353200.0
2010-07-16 09:40:00,17.58,17.61,17.52,17.55,330400.0,14.5923,14.6172,14.5425,14.5674,330400.0
2010-07-16 09:50:00,17.55,17.57,17.42,17.45,364800.0,14.5674,14.584,14.4595,14.4844,364800.0
2010-07-16 10:00:00,17.44,17.47,17.41,17.46,673200.0,14.4761,14.501,14.4512,14.4927,673200.0
2010-07-16 10:10:00,17.46,17.53,17.44,17.49,342400.0,14.4927,14.5508,14.4761,14.5176,342400.0
2010-07-16 10:20:00,17.5,17.5,17.44,17.46,309600.0,14.5259,14.5259,14.4761,14.4927,309600.0
2010-07-16 10:30:00,17.46,17.46,17.41,17.43,225600.0,14.4927,14.4927,14.4512,14.4678,225600.0
2010-07-16 10:40:00,17.43,17.47,17.41,17.44,124000.0,14.4678,14.501,14.4512,14.4761,124000.0
2010-07-16 10:50:00,17.43,17.49,17.43,17.47,116000.0,14.4678,14.5176,14.4678,14.501,116000.0
2010-07-16 11:00:00,17.47,17.48,17.41,17.42,120800.0,14.501,14.5093,14.4512,14.4595,120800.0
2010-07-16 11:10:00,17.42,17.43,17.4,17.4,90800.0,14.4595,14.4678,14.4429,14.4429,90800.0
2010-07-16 11:20:00,17.39,17.4,17.35,17.39,276000.0,14.4346,14.4429,14.4014,14.4346,276000.0
2010-07-16 11:30:00,17.39,17.39,17.31,17.34,293200.0,14.4346,14.4346,14.3682,14.3931,293200.0
2010-07-16 11:40:00,17.34,17.35,17.3,17.31,347600.0,14.3931,14.4014,14.3599,14.3682,347600.0
2010-07-16 11:50:00,17.31,17.33,17.27,17.27,268800.0,14.3682,14.3848,14.335,14.335,268800.0
2010-07-16 12:00:00,17.27,17.31,17.27,17.29,256000.0,14.335,14.3682,14.335,14.3516,256000.0
2010-07-16 12:10:00,17.29,17.33,17.25,17.26,250000.0,14.3516,14.3848,14.3184,14.3267,250000.0
2010-07-16 12:20:00,17.27,17.3,17.25,17.3,177200.0,14.335,14.3599,14.3184,14.3599,177200.0
2010-07-16 12:30:00,17.3,17.31,17.27,17.29,170800.0,14.3599,14.3682,14.335,14.3516,170800.0
2010-07-16 12:40:00,17.29,17.32,17.28,17.31,184400.0,14.3516,14.3765,14.3433,14.3682,184400.0
2010-07-16 12:50:00,17.31,17.32,17.27,17.29,148400.0,14.3682,14.3765,14.335,14.3516,148400.0
2010-07-16 13:00:00,17.29,17.32,17.28,17.31,141600.0,14.3516,14.3765,14.3433,14.3682,141600.0
2010-07-16 13:10:00,17.31,17.34,17.29,17.32,142400.0,14.3682,14.3931,14.3516,14.3765,142400.0
2010-07-16 13:20:00,17.32,17.33,17.28,17.3,108400.0,14.3765,14.3848,14.3433,14.3599,108400.0
2010-07-16 13:30:00,17.3,17.35,17.28,17.33,186400.0,14.3599,14.4014,14.3433,14.3848,186400.0
2010-07-16 13:40:00,17.33,17.33,17.27,17.3,275600.0,14.3848,14.3848,14.335,14.3599,275600.0
2010-07-16 13:50:00,17.3,17.3,17.25,17.27,322800.0,14.3599,14.3599,14.3184,14.335,322800.0
2010-07-16 14:00:00,17.27,17.29,17.25,17.28,322000.0,14.335,14.3516,14.3184,14.3433,322000.0
2010-07-16 14:10:00,17.28,17.29,17.22,17.23,337200.0,14.3433,14.3516,14.2935,14.3018,337200.0
2010-07-16 14:20:00,17.23,17.27,17.22,17.26,288800.0,14.3018,14.335,14.2935,14.3267,288800.0
2010-07-16 14:30:00,17.26,17.28,17.23,17.25,202000.0,14.3267,14.3433,14.3018,14.3184,202000.0
2010-07-16 14:40:00,17.25,17.28,17.23,17.26,197200.0,14.3184,14.3433,14.3018,14.3267,197200.0
2010-07-16 14:50:00,17.26,17.26,17.23,17.24,210000.0,14.3267,14.3267,14.3018,14.3101,210000.0
2010-07-16 15:00:00,17.25,17.27,17.24,17.24,258800.0,14.3184,14.335,14.3101,14.3101,258800.0
2010-07-16 15:10:00,17.24,17.25,17.22,17.23,434800.0,14.3101,14.3184,14.2935,14.3018,434800.0
2010-07-16 15:20:00,17.23,17.24,17.17,17.2,388000.0,14.3018,14.3101,14.252,14.2769,388000.0
2010-07-16 15:30:00,17.2,17.27,17.2,17.24,519200.0,14.2769,14.335,14.2769,14.3101,519200.0
2010-07-16 15:40:00,17.24,17.26,17.21,17.23,1006000.0,14.3101,14.3267,14.2852,14.3018,1006000.0
2010-07-16 15:50:00,17.23,17.28,17.22,17.24,1006800.0,14.3018,14.3433,14.2935,14.3101,1006800.0
2010-07-19 09:30:00,17.29,17.35,17.19,17.3,412000.0,14.3516,14.4014,14.2686,14.3599,412000.0
2010-07-19 09:40:00,17.3,17.34,17.29,17.3,196400.0,14.3599,14.3931,14.3516,14.3599,196400.0
2010-07-19 09:50:00,17.3,17.36,17.28,17.33,124400.0,14.3599,14.4097,14.3433,14.3848,124400.0
2010-07-19 10:00:00,17.33,17.37,17.28,17.29,216800.0,14.3848,14.418,14.3433,14.3516,216800.0
2010-07-19 10:10:00,17.28,17.29,17.23,17.23,204000.0,14.3433,14.3516,14.3018,14.3018,204000.0
2010-07-19 10:20:00,17.23,17.24,17.17,17.17,232000.0,14.3018,14.3101,14.252,14.252,232000.0
2010-07-19 10:30:00,17.17,17.21,17.15,17.15,165600.0,14.252,14.2852,14.2354,14.2354,165600.0
2010-07-19 10:40:00,17.14,17.18,17.09,17.11,248000.0,14.2271,14.2603,14.1856,14.2022,248000.0
2010-07-19 10:50:00,17.11,17.17,17.08,17.17,227200.0,14.2022,14.252,14.1773,14.252,227200.0
2010-07-19 11:00:00,17.17,17.2,17.15,17.16,202000.0,14.252,14.2769,14.2354,14.2437,202000.0
2010-07-19 11:10:00,17.17,17.2,17.14,17.2,143200.0,14.252,14.2769,14.2271,14.2769,143200.0
2010-07-19 11:20:00,17.2,17.23,17.18,17.22,82400.0,14.2769,14.3018,14.2603,14.2935,82400.0
2010-07-19 11:30:00,17.22,17.22,17.14,17.14,146800.0,14.2935,14.2935,14.2271,14.2271,146800.0
2010-07-19 11:40:00,17.13,17.17,17.13,17.17,104400.0,14.2188,14.252,14.2188,14.252,104400.0
2010-07-19 11:50:00,17.17,17.22,17.17,17.19,72400.0,14.252,14.2935,14.252,14.2686,72400.0
2010-07-19 12:00:00,17.2,17.21,17.14,17.16,110800.0,14.2769,14.2852,14.2271,14.2437,110800.0
2010-07-19 12:10:00,17.16,17.2,17.15,17.2,107200.0,14.2437,14.2769,14.2354,14.2769,107200.0
2010-07-19 12:20:00,17.2,17.21,17.16,17.17,171600.0,14.2769,14.2852,14.2437,14.252,171600.0
2010-07-19 12:30:00,17.17,17.22,17.16,17.21,158400.0,14.252,14.2935,14.2437,14.2852,158400.0
2010-07-19 12:40:00,17.22,17.23,17.21,17.23,119600.0,14.2935,14.3018,14.2852,14.3018,119600.0
2010-07-19 12:50:00,17.23,17.25,17.16,17.18,141200.0,14.3018,14.3184,14.2437,14.2603,141200.0
2010-07-19 13:00:00,17.18,17.2,17.14,17.16,166400.0,14.2603,14.2769,14.2271,14.2437,166400.0
2010-07-19 13:10:00,17.16,17.16,17.09,17.1,223600.0,14.2437,14.2437,14.1856,14.1939,223600.0
2010-07-19 13:20:00,17.1,17.12,17.09,17.1,130800.0,14.1939,14.2105,14.1856,14.1939,130800.0
2010-07-19 13:30:00,17.1,17.13,17.07,17.07,223200.0,14.1939,14.2188,14.169,14.169,223200.0
2010-07-19 13:40:00,17.08,17.09,17.05,17.06,194000.0,14.1773,14.1856,14.1524,14.1607,194000.0
2010-07-19 13:50:00,17.07,17.07,17.05,17.06,172000.0,14.169,14.169,14.1524,14.1607,172000.0
2010-07-19 14:00:00,17.06,17.08,17.05,17.06,210800.0,14.1607,14.1773,14.1524,14.1607,210800.0
2010-07-19 14:10:00,17.07,17.11,17.07,17.11,225200.0,14.169,14.2022,14.169,14.2022,225200.0
2010-07-19 14:20:00,17.11,17.11,17.08,17.09,152400.0,14.2022,14.2022,14.1773,14.1856,152400.0
2010-07-19 14:30:00,17.08,17.12,17.08,17.1,154800.0,14.1773,14.2105,14.1773,14.1939,154800.0
2010-07-19 14:40:00,17.11,17.14,17.1,17.13,263600.0,14.2022,14.2271,14.1939,14.2188,263600.0
2010-07-19 14:50:00,17.13,17.15,17.1,17.11,232000.0,14.2188,14.2354,14.1939,14.2022,232000.0
2010-07-19 15:00:00,17.11,17.21,17.11,17.2,312800.0,14.2022,14.2852,14.2022,14.2769,312800.0
2010-07-19 15:10:00,17.2,17.22,17.18,17.2,233200.0,14.2769,14.2935,14.2603,14.2769,233200.0
2010-07-19 15:20:00,17.2,17.2,17.12,17.14,284800.0,14.2769,14.2769,14.2105,14.2271,284800.0
2010-07-19 15:30:00,17.14,17.17,17.11,17.12,386800.0,14.2271,14.252,14.2022,14.2105,386800.0
2010-07-19 15:40:00,17.12,17.16,17.11,17.13,637200.0,14.2105,14.2437,14.2022,14.2188,637200.0
2010-07-19 15:50:00,17.13,17.2,17.13,17.17,1239200.0,14.2188,14.2769,14.2188,14.252,1239200.0
2010-07-20 09:30:00,16.98,17.06,16.98,16.99,634400.0,14.0943,14.1607,14.0943,14.1026,634400.0
2010-07-20 09:40:00,16.99,17.06,16.97,17.02,391200.0,14.1026,14.1607,14.086,14.1275,391200.0
2010-07-20 09:50:00,17.02,17.06,16.97,16.98,437600.0,14.1275,14.1607,14.086,14.0943,437600.0
2010-07-20 10:00:00,16.98,17.02,16.92,16.94,335600.0,14.0943,14.1275,14.0445,14.0611,335600.0
2010-07-20 10:10:00,16.94,16.99,16.91,16.97,450400.0,14.0611,14.1026,14.0362,14.086,450400.0
2010-07-20 10:20:00,16.96,17.01,16.96,16.99,363200.0,14.0777,14.1192,14.0777,14.1026,363200.0
2010-07-20 10:30:00,16.99,17.0,16.96,16.97,372400.0,14.1026,14.1109,14.0777,14.086,372400.0
2010-07-20 10:40:00,16.97,17.02,16.95,16.99,400800.0,14.086,14.1275,14.0694,14.1026,400800.0
2010-07-20 10:50:00,16.99,17.02,16.93,16.96,265600.0,14.1026,14.1275,14.0528,14.0777,265600.0
2010-07-20 11:00:00,16.96,17.03,16.95,17.02,477600.0,14.0777,14.1358,14.0694,14.1275,477600.0
2010-07-20 11:10:00,17.02,17.08,17.01,17.07,266800.0,14.1275,14.1773,14.1192,14.169,266800.0
2010-07-20 11:20:00,17.07,17.09,17.06,17.08,233200.0,14.169,14.1856,14.1607,14.1773,233200.0
2010-07-20 11:30:00,17.08,17.09,17.03,17.03,322000.0,14.1773,14.1856,14.1358,14.1358,322000.0
2010-07-20 11:40:00,17.03,17.04,16.99,17.04,218400.0,14.1358,14.1441,14.1026,14.1441,218400.0
2010-07-20 11:50:00,17.04,17.04,16.94,16.95,495200.0,14.1441,14.1441,14.0611,14.0694,495200.0
2010-07-20 12:00:00,16.95,16.99,16.93,16.96,341600.0,14.0694,14.1026,14.0528,14.0777,341600.0
2010-07-20 12:10:00,16.96,16.97,16.94,16.97,146800.0,14.0777,14.086,14.0611,14.086,146800.0
2010-07-20 12:20:00,16.97,16.99,16.97,16.98,186800.0,14.086,14.1026,14.086,14.0943,186800.0
2010-07-20 12:30:00,16.98,16.99,16.96,16.96,201600.0,14.0943,14.1026,14.0777,14.0777,201600.0
2010-07-20 12:40:00,16.96,17.04,16.96,17.03,216000.0,14.0777,14.1441,14.0777,14.1358,216000.0
2010-07-20 12:50:00,17.03,17.04,17.01,17.03,102800.0,14.1358,14.1441,14.1192,14.1358,102800.0
2010-07-20 13:00:00,17.03,17.05,17.03,17.04,182400.0,14.1358,14.1524,14.1358,14.1441,182400.0
2010-07-20 13:10:00,17.04,17.07,17.02,17.07,104400.0,14.1441,14.169,14.1275,14.169,104400.0
2010-07-20 13:20:00,17.07,17.1,17.07,17.1,166000.0,14.169,14.1939,14.169,14.1939,166000.0
2010-07-20 13:30:00,17.1,17.19,17.1,17.19,245600.0,14.1939,14.2686,14.1939,14.2686,245600.0
2010-07-20 13:40:00,17.19,17.21,17.18,17.2,177600.0,14.2686,14.2852,14.2603,14.2769,177600.0
2010-07-20 13:50:00,17.2,17.3,17.2,17.29,259200.0,14.2769,14.3599,14.2769,14.3516,259200.0
2010-07-20 14:00:00,17.29,17.29,17.23,17.25,377600.0,14.3516,14.3516,14.3018,14.3184,377600.0
2010-07-20 14:10:00,17.25,17.27,17.23,17.25,205600.0,14.3184,14.335,14.3018,14.3184,205600.0
2010-07-20 14:20:00,17.24,17.24,17.19,17.24,333200.0,14.3101,14.3101,14.2686,14.3101,333200.0
2010-07-20 14:30:00,17.24,17.27,17.22,17.23,200800.0,14.3101,14.335,14.2935,14.3018,200800.0
2010-07-20 14:40:00,17.23,17.29,17.2,17.29,619200.0,14.3018,14.3516,14.2769,14.3516,619200.0
2010-07-20 14:50:00,17.29,17.33,17.28,17.3,371200.0,14.3516,14.3848,14.3433,14.3599,371200.0
2010-07-20 15:00:00,17.3,17.36,17.29,17.35,493200.0,14.3599,14.4097,14.3516,14.4014,493200.0
2010-07-20 15:10:00,17.35,17.42,17.34,17.39,380800.0,14.4014,14.4595,14.3931,14.4346,380800.0
2010-07-20 15:20:00,17.39,17.47,17.38,17.46,522400.0,14.4346,14.501,14.4263,14.4927,522400.0
2010-07-20 15:30:00,17.46,17.5,17.42,17.42,786800.0,14.4927,14.5259,14.4595,14.4595,786800.0
2010-07-20 15:40:00,17.43,17.48,17.41,17.48,759200.0,14.4678,14.5093,14.4512,14.5093,759200.0
2010-07-20 15:50:00,17.49,17.49,17.43,17.46,1126000.0,14.5176,14.5176,14.4678,14.4927,1126000.0
2010-07-21 09:30:00,17.53,17.53,17.41,17.41,436000.0,14.5508,14.5508,14.4512,14.4512,436000.0
2010-07-21 09:40:00,17.4,17.48,17.38,17.43,242000.0,14.4429,14.5093,14.4263,14.4678,242000.0
2010-07-21 09:50:00,17.44,17.46,17.37,17.39,252400.0,14.4761,14.4927,14.418,14.4346,252400.0
2010-07-21 10:00:00,17.39,17.39,17.33,17.36,337600.0,14.4346,14.4346,14.3848,14.4097,337600.0
2010-07-21 10:10:00,17.36,17.52,17.36,17.47,293200.0,14.4097,14.5425,14.4097,14.501,293200.0
2010-07-21 10:20:00,17.47,17.54,17.45,17.53,231600.0,14.501,14.5591,14.4844,14.5508,231600.0
2010-07-21 10:30:00,17.52,17.53,17.47,17.47,258000.0,14.5425,14.5508,14.501,14.501,258000.0
2010-07-21 10:40:00,17.47,17.52,17.45,17.51,345200.0,14.501,14.5425,14.4844,14.5342,345200.0
2010-07-21 10:50:00,17.51,17.57,17.5,17.55,249600.0,14.5342,14.584,14.5259,14.5674,249600.0
2010-07-21 11:00:00,17.55,17.57,17.49,17.49,323200.0,14.5674,14.584,14.5176,14.5176,323200.0
2010-07-21 11:10:00,17.49,17.5,17.46,17.46,211200.0,14.5176,14.5259,14.4927,14.4927,211200.0
2010-07-21 11:20:00,17.46,17.5,17.46,17.49,215600.0,14.4927,14.5259,14.4927,14.5176,215600.0
2010-07-21 11:30:00,17.49,17.52,17.46,17.5,201600.0,14.5176,14.5425,14.4927,14.5259,201600.0
2010-07-21 11:40:00,17.5,17.52,17.45,17.47,193200.0,14.5259,14.5425,14.4844,14.501,193200.0
2010-07-21 11:50:00,17.47,17.52,17.45,17.52,132800.0,14.501,14.5425,14.4844,14.5425,132800.0
2010-07-21 12:00:00,17.53,17.57,17.52,17.55,96400.0,14.5508,14.584,14.5425,14.5674,96400.0
2010-07-21 12:10:00,17.55,17.62,17.54,17.6,195600.0,14.5674,14.6255,14.5591,14.6089,195600.0
2010-07-21 12:20:00,17.6,17.64,17.59,17.62,773600.0,14.6089,14.6421,14.6006,14.6255,773600.0
2010-07-21 12:30:00,17.62,17.66,17.62,17.65,218400.0,14.6255,14.6587,14.6255,14.6504,218400.0
2010-07-21 12:40:00,17.66,17.7,17.64,17.68,452400.0,14.6587,14.6919,14.6421,14.6753,452400.0
2010-07-21 12:50:00,17.68,17.68,17.64,17.65,309600.0,14.6753,14.6753,14.6421,14.6504,309600.0
2010-07-21 13:00:00,17.65,17.72,17.65,17.71,292000.0,14.6504,14.7085,14.6504,14.7002,292000.0
2010-07-21 13:10:00,17.71,17.72,17.68,17.69,235200.0,14.7002,14.7085,14.6753,14.6836,235200.0
2010-07-21 13:20:00,17.69,17.73,17.67,17.72,275600.0,14.6836,14.7168,14.667,14.7085,275600.0
2010-07-21 13:30:00,17.72,17.77,17.72,17.75,390800.0,14.7085,14.75,14.7085,14.7334,390800.0
2010-07-21 13:40:00,17.75,17.76,17.71,17.72,390800.0,14.7334,14.7417,14.7002,14.7085,390800.0
2010-07-21 13:50:00,17.72,17.77,17.72,17.72,188000.0,14.7085,14.75,14.7085,14.7085,188000.0
2010-07-21 14:00:00,17.72,17.74,17.61,17.61,487600.0,14.7085,14.7251,14.6172,14.6172,487600.0
2010-07-21 14:10:00,17.61,17.61,17.49,17.54,496000.0,14.6172,14.6172,14.5176,14.5591,496000.0
2010-07-21 14:20:00,17.54,17.56,17.48,17.52,376800.0,14.5591,14.5757,14.5093,14.5425,376800.0
2010-07-21 14:30:00,17.52,17.53,17.45,17.5,498000.0,14.5425,14.5508,14.4844,14.5259,498000.0
2010-07-21 14:40:00,17.5,17.53,17.48,17.5,204000.0,14.5259,14.5508,14.5093,14.5259,204000.0
2010-07-21 14:50:00,17.5,17.5,17.36,17.38,905600.0,14.5259,14.5259,14.4097,14.4263,905600.0
2010-07-21 15:00:00,17.39,17.45,17.36,17.44,509600.0,14.4346,14.4844,14.4097,14.4761,509600.0
2010-07-21 15:10:00,17.44,17.53,17.42,17.45,833200.0,14.4761,14.5508,14.4595,14.4844,833200.0
2010-07-21 15:20:00,17.45,17.46,17.41,17.41,598400.0,14.4844,14.4927,14.4512,14.4512,598400.0
2010-07-21 15:30:00,17.41,17.46,17.4,17.43,520800.0,14.4512,14.4927,14.4429,14.4678,520800.0
2010-07-21 15:40:00,17.43,17.46,17.39,17.43,652400.0,14.4678,14.4927,14.4346,14.4678,652400.0
2010-07-21 15:50:00,17.43,17.46,17.38,17.42,1377200.0,14.4678,14.4927,14.4263,14.4595,1377200.0
2010-07-22 09:30:00,17.6,17.72,17.59,17.67,220400.0,14.6089,14.7085,14.6006,14.667,220400.0
2010-07-22 09:40:00,17.67,17.77,17.67,17.76,224400.0,14.667,14.75,14.667,14.7417,224400.0
2010-07-22 09:50:00,17.77,17.82,17.73,17.8,351600.0,14.75,14.7915,14.7168,14.7749,351600.0
2010-07-22 10:00:00,17.8,17.92,17.79,17.86,345600.0,14.7749,14.8745,14.7666,14.8247,345600.0
2010-07-22 10:10:00,17.86,17.91,17.86,17.89,208000.0,14.8247,14.8662,14.8247,14.8496,208000.0
2010-07-22 10:20:00,17.89,17.92,17.87,17.9,296800.0,14.8496,14.8745,14.833,14.8579,296800.0
2010-07-22 10:30:00,17.89,17.97,17.88,17.95,310800.0,14.8496,14.916,14.8413,14.8994,310800.0
2010-07-22 10:40:00,17.95,18.0,17.94,17.99,353600.0,14.8994,14.9409,14.8911,14.9326,353600.0
2010-07-22 10:50:00,17.98,18.0,17.92,17.92,322000.0,14.9243,14.9409,14.8745,14.8745,322000.0
2010-07-22 11:00:00,17.92,18.0,17.91,17.98,515600.0,14.8745,14.9409,14.8662,14.9243,515600.0
2010-07-22 11:10:00,17.98,18.01,17.95,17.98,234800.0,14.9243,14.9492,14.8994,14.9243,234800.0
2010-07-22 11:20:00,17.98,18.03,17.95,18.02,346000.0,14.9243,14.9658,14.8994,14.9575,346000.0
2010-07-22 11:30:00,18.01,18.03,17.91,17.92,222800.0,14.9492,14.9658,14.8662,14.8745,222800.0
2010-07-22 11:40:00,17.92,17.92,17.87,17.88,157600.0,14.8745,14.8745,14.833,14.8413,157600.0
2010-07-22 11:50:00,17.88,17.89,17.84,17.85,205600.0,14.8413,14.8496,14.8081,14.8164,205600.0
2010-07-22 12:00:00,17.85,17.87,17.83,17.86,266800.0,14.8164,14.833,14.7998,14.8247,266800.0
2010-07-22 12:10:00,17.86,17.86,17.83,17.84,197600.0,14.8247,14.8247,14.7998,14.8081,197600.0
2010-07-22 12:20:00,17.84,17.86,17.82,17.85,176000.0,14.8081,14.8247,14.7915,14.8164,176000.0
2010-07-22 12:30:00,17.85,17.86,17.84,17.85,118400.0,14.8164,14.8247,14.8081,14.8164,118400.0
2010-07-22 12:40:00,17.85,17.86,17.83,17.84,249600.0,14.8164,14.8247,14.7998,14.8081,249600.0
2010-07-22 12:50:00,17.84,17.9,17.84,17.87,334400.0,14.8081,14.8579,14.8081,14.833,334400.0
2010-07-22 13:00:00,17.87,17.92,17.87,17.92,252400.0,14.833,14.8745,14.833,14.8745,252400.0
2010-07-22 13:10:00,17.92,17.95,17.92,17.95,162000.0,14.8745,14.8994,14.8745,14.8994,162000.0
2010-07-22 13:20:00,17.95,17.95,17.89,17.89,100400.0,14.8994,14.8994,14.8496,14.8496,100400.0
2010-07-22 13:30:00,17.89,17.9,17.87,17.87,102400.0,14.8496,14.8579,14.833,14.833,102400.0
2010-07-22 13:40:00,17.87,17.9,17.86,17.9,131200.0,14.833,14.8579,14.8247,14.8579,131200.0
2010-07-22 13:50:00,17.89,17.91,17.87,17.88,101200.0,14.8496,14.8662,14.833,14.8413,101200.0
2010-07-22 14:00:00,17.88,17.93,17.88,17.92,182800.0,14.8413,14.8828,14.8413,14.8745,182800.0
2010-07-22 14:10:00,17.92,17.95,17.91,17.91,166800.0,14.8745,14.8994,14.8662,14.8662,166800.0
2010-07-22 14:20:00,17.91,17.99,17.91,17.99,267200.0,14.8662,14.9326,14.8662,14.9326,267200.0
2010-07-22 14:30:00,17.99,17.99,17.93,17.93,297600.0,14.9326,14.9326,14.8828,14.8828,297600.0
2010-07-22 14:40:00,17.93,17.95,17.91,17.94,140400.0,14.8828,14.8994,14.8662,14.8911,140400.0
2010-07-22 14:50:00,17.94,17.96,17.93,17.95,170400.0,14.8911,14.9077,14.8828,14.8994,170400.0
2010-07-22 15:00:00,17.95,17.95,17.89,17.9,382800.0,14.8994,14.8994,14.8496,14.8579,382800.0
2010-07-22 15:10:00,17.9,17.96,17.9,17.93,522800.0,14.8579,14.9077,14.8579,14.8828,522800.0
2010-07-22 15:20:00,17.93,17.93,17.88,17.89,624800.0,14.8828,14.8828,14.8413,14.8496,624800.0
2010-07-22 15:30:00,17.89,17.9,17.78,17.8,1096000.0,14.8496,14.8579,14.7583,14.7749,1096000.0
2010-07-22 15:40:00,17.8,17.88,17.78,17.88,970000.0,14.7749,14.8413,14.7583,14.8413,970000.0
2010-07-22 15:50:00,17.88,17.93,17.88,17.89,1409600.0,14.8413,14.8828,14.8413,14.8496,1409600.0
2010-07-23 09:30:00,17.88,17.9,17.79,17.9,232400.0,14.8413,14.8579,14.7666,14.8579,232400.0
2010-07-23 09:40:00,17.92,18.0,17.92,17.97,278400.0,14.8745,14.9409,14.8745,14.916,278400.0
2010-07-23 09:50:00,17.97,17.98,17.89,17.91,188400.0,14.916,14.9243,14.8496,14.8662,188400.0
2010-07-23 10:00:00,17.91,17.99,17.89,17.98,186800.0,14.8662,14.9326,14.8496,14.9243,186800.0
2010-07-23 10:10:00,17.98,18.01,17.94,17.99,246000.0,14.9243,14.9492,14.8911,14.9326,246000.0
2010-07-23 10:20:00,18.0,18.03,17.93,18.03,145600.0,14.9409,14.9658,14.8828,14.9658,145600.0
2010-07-23 10:30:00,18.04,18.09,18.04,18.06,220800.0,14.9741,15.0156,14.9741,14.9907,220800.0
2010-07-23 10:40:00,18.06,18.07,18.02,18.05,210800.0,14.9907,14.999,14.9575,14.9824,210800.0
2010-07-23 10:50:00,18.05,18.05,17.99,17.99,137600.0,14.9824,14.9824,14.9326,14.9326,137600.0
2010-07-23 11:00:00,17.99,18.07,17.99,18.04,142400.0,14.9326,14.999,14.9326,14.9741,142400.0
2010-07-23 11:10:00,18.04,18.06,18.01,18.04,430400.0,14.9741,14.9907,14.9492,14.9741,430400.0
2010-07-23 11:20:00,18.04,18.06,18.01,18.04,210000.0,14.9741,14.9907,14.9492,14.9741,210000.0
2010-07-23 11:30:00,18.04,18.07,18.03,18.06,182000.0,14.9741,14.999,14.9658,14.9907,182000.0
2010-07-23 11:40:00,18.06,18.09,18.02,18.09,164800.0,14.9907,15.0156,14.9575,15.0156,164800.0
2010-07-23 11:50:00,18.09,18.11,18.04,18.07,118000.0,15.0156,15.0322,14.9741,14.999,118000.0
2010-07-23 12:00:00,18.07,18.12,18.0,18.02,290800.0,14.999,15.0405,14.9409,14.9575,290800.0
2010-07-23 12:10:00,18.02,18.08,17.99,18.07,355200.0,14.9575,15.0073,14.9326,14.999,355200.0
2010-07-23 12:20:00,18.07,18.08,18.03,18.07,159200.0,14.999,15.0073,14.9658,14.999,159200.0
2010-07-23 12:30:00,18.06,18.08,18.02,18.04,101200.0,14.9907,15.0073,14.9575,14.9741,101200.0
2010-07-23 12:40:00,18.03,18.04,18.0,18.03,305600.0,14.9658,14.9741,14.9409,14.9658,305600.0
2010-07-23 12:50:00,18.03,18.07,18.03,18.07,152800.0,14.9658,14.999,14.9658,14.999,152800.0
2010-07-23 13:00:00,18.07,18.07,18.02,18.03,151600.0,14.999,14.999,14.9575,14.9658,151600.0
2010-07-23 13:10:00,18.03,18.12,18.02,18.09,135200.0,14.9658,15.0405,14.9575,15.0156,135200.0
2010-07-23 13:20:00,18.09,18.17,18.08,18.16,237600.0,15.0156,15.0821,15.0073,15.0738,237600.0
2010-07-23 13:30:00,18.16,18.2,18.14,18.19,277200.0,15.0738,15.107,15.0571,15.0987,277200.0
2010-07-23 13:40:00,18.18,18.19,18.16,18.16,182000.0,15.0904,15.0987,15.0738,15.0738,182000.0
2010-07-23 13:50:00,18.16,18.21,18.15,18.18,185200.0,15.0738,15.1153,15.0655,15.0904,185200.0
2010-07-23 14:00:00,18.19,18.25,18.16,18.23,377600.0,15.0987,15.1485,15.0738,15.1319,377600.0
2010-07-23 14:10:00,18.23,18.24,18.19,18.23,256800.0,15.1319,15.1402,15.0987,15.1319,256800.0
2010-07-23 14:20:00,18.23,18.24,18.19,18.24,264000.0,15.1319,15.1402,15.0987,15.1402,264000.0
2010-07-23 14:30:00,18.23,18.25,18.21,18.24,356800.0,15.1319,15.1485,15.1153,15.1402,356800.0
2010-07-23 14:40:00,18.24,18.27,18.23,18.27,382000.0,15.1402,15.1651,15.1319,15.1651,382000.0
2010-07-23 14:50:00,18.27,18.29,18.24,18.25,334400.0,15.1651,15.1817,15.1402,15.1485,334400.0
2010-07-23 15:00:00,18.26,18.27,18.22,18.27,329200.0,15.1568,15.1651,15.1236,15.1651,329200.0
2010-07-23 15:10:00,18.27,18.27,18.19,18.23,465200.0,15.1651,15.1651,15.0987,15.1319,465200.0
2010-07-23 15:20:00,18.23,18.23,18.18,18.21,406000.0,15.1319,15.1319,15.0904,15.1153,406000.0
2010-07-23 15:30:00,18.21,18.24,18.17,18.18,521600.0,15.1153,15.1402,15.0821,15.0904,521600.0
2010-07-23 15:40:00,18.19,18.21,18.14,18.18,720800.0,15.0987,15.1153,15.0571,15.0904,720800.0
2010-07-23 15:50:00,18.18,18.21,18.17,18.19,995600.0,15.0904,15.1153,15.0821,15.0987,995600.0
2010-07-26 09:30:00,18.18,18.18,18.14,18.17,263600.0,15.0904,15.0904,15.0571,15.0821,263600.0
2010-07-26 09:40:00,18.17,18.25,18.12,18.22,185200.0,15.0821,15.1485,15.0405,15.1236,185200.0
2010-07-26 09:50:00,18.22,18.22,18.17,18.21,212800.0,15.1236,15.1236,15.0821,15.1153,212800.0
2010-07-26 10:00:00,18.21,18.34,18.21,18.32,292400.0,15.1153,15.2232,15.1153,15.2066,292400.0
2010-07-26 10:10:00,18.32,18.35,18.3,18.3,159600.0,15.2066,15.2315,15.19,15.19,159600.0
2010-07-26 10:20:00,18.3,18.31,18.26,18.29,141600.0,15.19,15.1983,15.1568,15.1817,141600.0
2010-07-26 10:30:00,18.3,18.31,18.25,18.29,173600.0,15.19,15.1983,15.1485,15.1817,173600.0
2010-07-26 10:40:00,18.29,18.32,18.29,18.31,125200.0,15.1817,15.2066,15.1817,15.1983,125200.0
2010-07-26 10:50:00,18.31,18.35,18.28,18.35,128400.0,15.1983,15.2315,15.1734,15.2315,128400.0
2010-07-26 11:00:00,18.35,18.37,18.31,18.34,140000.0,15.2315,15.2481,15.1983,15.2232,140000.0
2010-07-26 11:10:00,18.34,18.4,18.34,18.39,180400.0,15.2232,15.273,15.2232,15.2647,180400.0
2010-07-26 11:20:00,18.4,18.4,18.37,18.39,122400.0,15.273,15.273,15.2481,15.2647,122400.0
2010-07-26 11:30:00,18.39,18.42,18.39,18.41,116800.0,15.2647,15.2896,15.2647,15.2813,116800.0
2010-07-26 11:40:00,18.42,18.42,18.39,18.42,94400.0,15.2896,15.2896,15.2647,15.2896,94400.0
2010-07-26 11:50:00,18.42,18.43,18.4,18.41,113600.0,15.2896,15.2979,15.273,15.2813,113600.0
2010-07-26 12:00:00,18.41,18.43,18.4,18.42,114000.0,15.2813,15.2979,15.273,15.2896,114000.0
2010-07-26 12:10:00,18.42,18.44,18.4,18.43,87200.0,15.2896,15.3062,15.273,15.2979,87200.0
2010-07-26 12:20:00,18.43,18.45,18.43,18.45,104800.0,15.2979,15.3145,15.2979,15.3145,104800.0
2010-07-26 12:30:00,18.45,18.48,18.43,18.45,85600.0,15.3145,15.3394,15.2979,15.3145,85600.0
2010-07-26 12:40:00,18.45,18.45,18.41,18.42,124000.0,15.3145,15.3145,15.2813,15.2896,124000.0
2010-07-26 12:50:00,18.42,18.42,18.39,18.4,96400.0,15.2896,15.2896,15.2647,15.273,96400.0
2010-07-26 13:00:00,18.41,18.43,18.4,18.43,143200.0,15.2813,15.2979,15.273,15.2979,143200.0
2010-07-26 13:10:00,18.43,18.45,18.43,18.45,126000.0,15.2979,15.3145,15.2979,15.3145,126000.0
2010-07-26 13:20:00,18.45,18.46,18.44,18.46,154000.0,15.3145,15.3228,15.3062,15.3228,154000.0
2010-07-26 13:30:00,18.46,18.48,18.43,18.45,165600.0,15.3228,15.3394,15.2979,15.3145,165600.0
2010-07-26 13:40:00,18.45,18.49,18.45,18.47,109200.0,15.3145,15.3477,15.3145,15.3311,109200.0
2010-07-26 13:50:00,18.48,18.48,18.42,18.43,164000.0,15.3394,15.3394,15.2896,15.2979,164000.0
2010-07-26 14:00:00,18.43,18.43,18.41,18.41,291200.0,15.2979,15.2979,15.2813,15.2813,291200.0
2010-07-26 14:10:00,18.4,18.42,18.4,18.41,360400.0,15.273,15.2896,15.273,15.2813,360400.0
2010-07-26 14:20:00,18.41,18.41,18.38,18.38,324400.0,15.2813,15.2813,15.2564,15.2564,324400.0
2010-07-26 14:30:00,18.38,18.38,18.31,18.32,247600.0,15.2564,15.2564,15.1983,15.2066,247600.0
2010-07-26 14:40:00,18.32,18.32,18.29,18.29,488800.0,15.2066,15.2066,15.1817,15.1817,488800.0
2010-07-26 14:50:00,18.29,18.29,18.25,18.28,390000.0,15.1817,15.1817,15.1485,15.1734,390000.0
2010-07-26 15:00:00,18.28,18.34,18.28,18.33,249600.0,15.1734,15.2232,15.1734,15.2149,249600.0
2010-07-26 15:10:00,18.33,18.35,18.3,18.33,444000.0,15.2149,15.2315,15.19,15.2149,444000.0
2010-07-26 15:20:00,18.33,18.34,18.32,18.32,513600.0,15.2149,15.2232,15.2066,15.2066,513600.0
2010-07-26 15:30:00,18.32,18.33,18.29,18.3,616800.0,15.2066,15.2149,15.1817,15.19,616800.0
2010-07-26 15:40:00,18.3,18.31,18.28,18.29,1008000.0,15.19,15.1983,15.1734,15.1817,1008000.0
2010-07-26 15:50:00,18.3,18.33,18.3,18.31,918800.0,15.19,15.2149,15.19,15.1983,918800.0
2010-07-27 09:30:00,18.43,18.43,18.34,18.42,234000.0,15.2979,15.2979,15.2232,15.2896,234000.0
2010-07-27 09:40:00,18.41,18.42,18.32,18.35,237600.0,15.2813,15.2896,15.2066,15.2315,237600.0
2010-07-27 09:50:00,18.34,18.41,18.33,18.36,266000.0,15.2232,15.2813,15.2149,15.2398,266000.0
2010-07-27 10:00:00,18.35,18.46,18.29,18.31,397200.0,15.2315,15.3228,15.1817,15.1983,397200.0
2010-07-27 10:10:00,18.31,18.36,18.31,18.35,208000.0,15.1983,15.2398,15.1983,15.2315,208000.0
2010-07-27 10:20:00,18.36,18.38,18.31,18.35,166000.0,15.2398,15.2564,15.1983,15.2315,166000.0
2010-07-27 10:30:00,18.36,18.37,18.33,18.34,218800.0,15.2398,15.2481,15.2149,15.2232,218800.0
2010-07-27 10:40:00,18.33,18.35,18.27,18.3,205200.0,15.2149,15.2315,15.1651,15.19,205200.0
2010-07-27 10:50:00,18.29,18.35,18.29,18.3,190400.0,15.1817,15.2315,15.1817,15.19,190400.0
2010-07-27 11:00:00,18.3,18.31,18.25,18.3,150400.0,15.19,15.1983,15.1485,15.19,150400.0
2010-07-27 11:10:00,18.3,18.31,18.23,18.23,196000.0,15.19,15.1983,15.1319,15.1319,196000.0
2010-07-27 11:20:00,18.23,18.3,18.21,18.3,179200.0,15.1319,15.19,15.1153,15.19,179200.0
2010-07-27 11:30:00,18.29,18.31,18.27,18.3,144000.0,15.1817,15.1983,15.1651,15.19,144000.0
2010-07-27 11:40:00,18.3,18.32,18.29,18.3,214400.0,15.19,15.2066,15.1817,15.19,214400.0
2010-07-27 11:50:00,18.3,18.33,18.29,18.33,189200.0,15.19,15.2149,15.1817,15.2149,189200.0
2010-07-27 12:00:00,18.33,18.33,18.31,18.33,143600.0,15.2149,15.2149,15.1983,15.2149,143600.0
2010-07-27 12:10:00,18.33,18.39,18.33,18.38,131200.0,15.2149,15.2647,15.2149,15.2564,131200.0
2010-07-27 12:20:00,18.38,18.41,18.38,18.41,331200.0,15.2564,15.2813,15.2564,15.2813,331200.0
2010-07-27 12:30:00,18.4,18.43,18.4,18.42,252400.0,15.273,15.2979,15.273,15.2896,252400.0
2010-07-27 12:40:00,18.42,18.44,18.42,18.42,236000.0,15.2896,15.3062,15.2896,15.2896,236000.0
2010-07-27 12:50:00,18.42,18.44,18.42,18.43,289200.0,15.2896,15.3062,15.2896,15.2979,289200.0
2010-07-27 13:00:00,18.43,18.43,18.39,18.4,208800.0,15.2979,15.2979,15.2647,15.273,208800.0
2010-07-27 13:10:00,18.4,18.4,18.36,18.36,170800.0,15.273,15.273,15.2398,15.2398,170800.0
2010-07-27 13:20:00,18.36,18.39,18.33,18.33,175200.0,15.2398,15.2647,15.2149,15.2149,175200.0
2010-07-27 13:30:00,18.33,18.39,18.33,18.39,284800.0,15.2149,15.2647,15.2149,15.2647,284800.0
2010-07-27 13:40:00,18.39,18.41,18.33,18.4,177200.0,15.2647,15.2813,15.2149,15.273,177200.0
2010-07-27 13:50:00,18.4,18.41,18.37,18.37,148000.0,15.273,15.2813,15.2481,15.2481,148000.0
2010-07-27 14:00:00,18.37,18.39,18.34,18.39,252800.0,15.2481,15.2647,15.2232,15.2647,252800.0
2010-07-27 14:10:00,18.39,18.42,18.36,18.42,246400.0,15.2647,15.2896,15.2398,15.2896,246400.0
2010-07-27 14:20:00,18.42,18.42,18.39,18.41,162400.0,15.2896,15.2896,15.2647,15.2813,162400.0
2010-07-27 14:30:00,18.41,18.43,18.38,18.4,212400.0,15.2813,15.2979,15.2564,15.273,212400.0
2010-07-27 14:40:00,18.41,18.42,18.38,18.41,209200.0,15.2813,15.2896,15.2564,15.2813,209200.0
2010-07-27 14:50:00,18.41,18.42,18.36,18.4,236400.0,15.2813,15.2896,15.2398,15.273,236400.0
2010-07-27 15:00:00,18.4,18.41,18.38,18.41,346400.0,15.273,15.2813,15.2564,15.2813,346400.0
2010-07-27 15:10:00,18.41,18.45,18.4,18.44,310000.0,15.2813,15.3145,15.273,15.3062,310000.0
2010-07-27 15:20:00,18.44,18.46,18.43,18.46,407200.0,15.3062,15.3228,15.2979,15.3228,407200.0
2010-07-27 15:30:00,18.46,18.46,18.41,18.42,449600.0,15.3228,15.3228,15.2813,15.2896,449600.0
2010-07-27 15:40:00,18.42,18.43,18.38,18.39,474800.0,15.2896,15.2979,15.2564,15.2647,474800.0
2010-07-27 15:50:00,18.39,18.43,18.39,18.41,843200.0,15.2647,15.2979,15.2647,15.2813,843200.0
2010-07-28 09:30:00,18.41,18.45,18.38,18.42,207600.0,15.2813,15.3145,15.2564,15.2896,207600.0
2010-07-28 09:40:00,18.41,18.48,18.38,18.43,122000.0,15.2813,15.3394,15.2564,15.2979,122000.0
2010-07-28 09:50:00,18.43,18.48,18.4,18.48,111600.0,15.2979,15.3394,15.273,15.3394,111600.0
2010-07-28 10:00:00,18.49,18.5,18.41,18.42,143200.0,15.3477,15.356,15.2813,15.2896,143200.0
2010-07-28 10:10:00,18.41,18.43,18.39,18.42,128000.0,15.2813,15.2979,15.2647,15.2896,128000.0
2010-07-28 10:20:00,18.43,18.46,18.39,18.45,276000.0,15.2979,15.3228,15.2647,15.3145,276000.0
2010-07-28 10:30:00,18.46,18.47,18.41,18.45,172800.0,15.3228,15.3311,15.2813,15.3145,172800.0
2010-07-28 10:40:00,18.45,18.5,18.45,18.47,142400.0,15.3145,15.356,15.3145,15.3311,142400.0
2010-07-28 10:50:00,18.47,18.48,18.45,18.47,159600.0,15.3311,15.3394,15.3145,15.3311,159600.0
2010-07-28 11:00:00,18.47,18.47,18.43,18.46,226800.0,15.3311,15.3311,15.2979,15.3228,226800.0
2010-07-28 11:10:00,18.46,18.5,18.43,18.43,530800.0,15.3228,15.356,15.2979,15.2979,530800.0
2010-07-28 11:20:00,18.43,18.5,18.42,18.46,131200.0,15.2979,15.356,15.2896,15.3228,131200.0
2010-07-28 11:30:00,18.46,18.49,18.44,18.47,134400.0,15.3228,15.3477,15.3062,15.3311,134400.0
2010-07-28 11:40:00,18.46,18.46,18.42,18.42,110400.0,15.3228,15.3228,15.2896,15.2896,110400.0
2010-07-28 11:50:00,18.41,18.42,18.4,18.4,73200.0,15.2813,15.2896,15.273,15.273,73200.0
2010-07-28 12:00:00,18.4,18.43,18.39,18.42,124000.0,15.273,15.2979,15.2647,15.2896,124000.0
2010-07-28 12:10:00,18.42,18.43,18.4,18.42,138800.0,15.2896,15.2979,15.273,15.2896,138800.0
2010-07-28 12:20:00,18.42,18.43,18.38,18.38,98000.0,15.2896,15.2979,15.2564,15.2564,98000.0
2010-07-28 12:30:00,18.38,18.4,18.36,18.39,82400.0,15.2564,15.273,15.2398,15.2647,82400.0
2010-07-28 12:40:00,18.39,18.41,18.36,18.36,68400.0,15.2647,15.2813,15.2398,15.2398,68400.0
2010-07-28 12:50:00,18.36,18.41,18.36,18.41,171200.0,15.2398,15.2813,15.2398,15.2813,171200.0
2010-07-28 13:00:00,18.41,18.43,18.39,18.42,171600.0,15.2813,15.2979,15.2647,15.2896,171600.0
2010-07-28 13:10:00,18.42,18.43,18.39,18.39,88800.0,15.2896,15.2979,15.2647,15.2647,88800.0
2010-07-28 13:20:00,18.39,18.39,18.36,18.39,140400.0,15.2647,15.2647,15.2398,15.2647,140400.0
2010-07-28 13:30:00,18.38,18.39,18.35,18.36,76400.0,15.2564,15.2647,15.2315,15.2398,76400.0
2010-07-28 13:40:00,18.36,18.36,18.33,18.36,140000.0,15.2398,15.2398,15.2149,15.2398,140000.0
2010-07-28 13:50:00,18.36,18.4,18.36,18.38,58000.0,15.2398,15.273,15.2398,15.2564,58000.0
2010-07-28 14:00:00,18.38,18.41,18.35,18.4,132000.0,15.2564,15.2813,15.2315,15.273,132000.0
2010-07-28 14:10:00,18.4,18.41,18.31,18.32,210000.0,15.273,15.2813,15.1983,15.2066,210000.0
2010-07-28 14:20:00,18.31,18.34,18.3,18.33,178400.0,15.1983,15.2232,15.19,15.2149,178400.0
2010-07-28 14:30:00,18.33,18.35,18.3,18.31,159600.0,15.2149,15.2315,15.19,15.1983,159600.0
2010-07-28 14:40:00,18.31,18.32,18.27,18.27,127600.0,15.1983,15.2066,15.1651,15.1651,127600.0
2010-07-28 14:50:00,18.28,18.31,18.27,18.28,202400.0,15.1734,15.1983,15.1651,15.1734,202400.0
2010-07-28 15:00:00,18.29,18.29,18.24,18.25,297600.0,15.1817,15.1817,15.1402,15.1485,297600.0
2010-07-28 15:10:00,18.24,18.26,18.22,18.24,226800.0,15.1402,15.1568,15.1236,15.1402,226800.0
2010-07-28 15:20:00,18.24,18.3,18.22,18.3,350000.0,15.1402,15.19,15.1236,15.19,350000.0
2010-07-28 15:30:00,18.3,18.33,18.29,18.3,381600.0,15.19,15.2149,15.1817,15.19,381600.0
2010-07-28 15:40:00,18.29,18.34,18.29,18.33,416800.0,15.1817,15.2232,15.1817,15.2149,416800.0
2010-07-28 15:50:00,18.33,18.34,18.26,18.28,1098400.0,15.2149,15.2232,15.1568,15.1734,1098400.0
2010-07-29 09:30:00,18.41,18.53,18.41,18.51,265600.0,15.2813,15.3809,15.2813,15.3643,265600.0
2010-07-29 09:40:00,18.5,18.53,18.45,18.45,89200.0,15.356,15.3809,15.3145,15.3145,89200.0
2010-07-29 09:50:00,18.45,18.49,18.42,18.43,116400.0,15.3145,15.3477,15.2896,15.2979,116400.0
2010-07-29 10:00:00,18.44,18.45,18.38,18.41,129600.0,15.3062,15.3145,15.2564,15.2813,129600.0
2010-07-29 10:10:00,18.41,18.41,18.35,18.38,146400.0,15.2813,15.2813,15.2315,15.2564,146400.0
2010-07-29 10:20:00,18.39,18.39,18.34,18.38,160400.0,15.2647,15.2647,15.2232,15.2564,160400.0
2010-07-29 10:30:00,18.37,18.4,18.35,18.36,266800.0,15.2481,15.273,15.2315,15.2398,266800.0
2010-07-29 10:40:00,18.36,18.4,18.32,18.39,218000.0,15.2398,15.273,15.2066,15.2647,218000.0
2010-07-29 10:50:00,18.39,18.47,18.39,18.44,225600.0,15.2647,15.3311,15.2647,15.3062,225600.0
2010-07-29 11:00:00,18.43,18.44,18.36,18.37,182000.0,15.2979,15.3062,15.2398,15.2481,182000.0
2010-07-29 11:10:00,18.38,18.4,18.3,18.3,246000.0,15.2564,15.273,15.19,15.19,246000.0
2010-07-29 11:20:00,18.31,18.33,18.22,18.24,316800.0,15.1983,15.2149,15.1236,15.1402,316800.0
2010-07-29 11:30:00,18.24,18.25,18.18,18.24,214800.0,15.1402,15.1485,15.0904,15.1402,214800.0
2010-07-29 11:40:00,18.24,18.25,18.21,18.22,192400.0,15.1402,15.1485,15.1153,15.1236,192400.0
2010-07-29 11:50:00,18.23,18.25,18.19,18.22,200800.0,15.1319,15.1485,15.0987,15.1236,200800.0
2010-07-29 12:00:00,18.22,18.23,18.17,18.19,220400.0,15.1236,15.1319,15.0821,15.0987,220400.0
2010-07-29 12:10:00,18.19,18.24,18.18,18.23,146400.0,15.0987,15.1402,15.0904,15.1319,146400.0
2010-07-29 12:20:00,18.24,18.25,18.21,18.24,117600.0,15.1402,15.1485,15.1153,15.1402,117600.0
2010-07-29 12:30:00,18.25,18.25,18.2,18.2,105600.0,15.1485,15.1485,15.107,15.107,105600.0
2010-07-29 12:40:00,18.19,18.24,18.18,18.19,155600.0,15.0987,15.1402,15.0904,15.0987,155600.0
2010-07-29 12:50:00,18.19,18.26,18.18,18.26,153200.0,15.0987,15.1568,15.0904,15.1568,153200.0
2010-07-29 13:00:00,18.25,18.29,18.24,18.28,120400.0,15.1485,15.1817,15.1402,15.1734,120400.0
2010-07-29 13:10:00,18.29,18.3,18.27,18.29,248000.0,15.1817,15.19,15.1651,15.1817,248000.0
2010-07-29 13:20:00,18.29,18.3,18.27,18.3,100800.0,15.1817,15.19,15.1651,15.19,100800.0
2010-07-29 13:30:00,18.3,18.35,18.3,18.34,130000.0,15.19,15.2315,15.19,15.2232,130000.0
2010-07-29 13:40:00,18.34,18.39,18.34,18.39,123200.0,15.2232,15.2647,15.2232,15.2647,123200.0
2010-07-29 13:50:00,18.39,18.4,18.36,18.37,158000.0,15.2647,15.273,15.2398,15.2481,158000.0
2010-07-29 14:00:00,18.37,18.39,18.33,18.35,226800.0,15.2481,15.2647,15.2149,15.2315,226800.0
2010-07-29 14:10:00,18.34,18.39,18.33,18.39,191600.0,15.2232,15.2647,15.2149,15.2647,191600.0
2010-07-29 14:20:00,18.39,18.42,18.36,18.42,201600.0,15.2647,15.2896,15.2398,15.2896,201600.0
2010-07-29 14:30:00,18.42,18.47,18.4,18.46,178000.0,15.2896,15.3311,15.273,15.3228,178000.0
2010-07-29 14:40:00,18.46,18.49,18.43,18.48,231200.0,15.3228,15.3477,15.2979,15.3394,231200.0
2010-07-29 14:50:00,18.48,18.51,18.43,18.46,282000.0,15.3394,15.3643,15.2979,15.3228,282000.0
2010-07-29 15:00:00,18.45,18.47,18.42,18.44,287200.0,15.3145,15.3311,15.2896,15.3062,287200.0
2010-07-29 15:10:00,18.44,18.51,18.44,18.49,312000.0,15.3062,15.3643,15.3062,15.3477,312000.0
2010-07-29 15:20:00,18.5,18.5,18.46,18.47,357600.0,15.356,15.356,15.3228,15.3311,357600.0
2010-07-29 15:30:00,18.47,18.48,18.42,18.44,457200.0,15.3311,15.3394,15.2896,15.3062,457200.0
2010-07-29 15:40:00,18.44,18.46,18.36,18.38,748000.0,15.3062,15.3228,15.2398,15.2564,748000.0
2010-07-29 15:50:00,18.38,18.41,18.36,18.39,810800.0,15.2564,15.2813,15.2398,15.2647,810800.0
2010-07-30 09:30:00,18.25,18.25,18.16,18.18,289600.0,15.1485,15.1485,15.0738,15.0904,289600.0
2010-07-30 09:40:00,18.19,18.3,18.18,18.23,227200.0,15.0987,15.19,15.0904,15.1319,227200.0
2010-07-30 09:50:00,18.24,18.36,18.24,18.33,166400.0,15.1402,15.2398,15.1402,15.2149,166400.0
2010-07-30 10:00:00,18.33,18.38,18.29,18.29,167200.0,15.2149,15.2564,15.1817,15.1817,167200.0
2010-07-30 10:10:00,18.29,18.31,18.24,18.25,149600.0,15.1817,15.1983,15.1402,15.1485,149600.0
2010-07-30 10:20:00,18.25,18.32,18.25,18.32,86800.0,15.1485,15.2066,15.1485,15.2066,86800.0
2010-07-30 10:30:00,18.33,18.37,18.32,18.35,126000.0,15.2149,15.2481,15.2066,15.2315,126000.0
2010-07-30 10:40:00,18.34,18.43,18.34,18.42,190000.0,15.2232,15.2979,15.2232,15.2896,190000.0
2010-07-30 10:50:00,18.41,18.42,18.36,18.4,244800.0,15.2813,15.2896,15.2398,15.273,244800.0
2010-07-30 11:00:00,18.39,18.4,18.36,18.4,84800.0,15.2647,15.273,15.2398,15.273,84800.0
2010-07-30 11:10:00,18.39,18.4,18.34,18.35,90000.0,15.2647,15.273,15.2232,15.2315,90000.0
2010-07-30 11:20:00,18.35,18.36,18.28,18.28,125200.0,15.2315,15.2398,15.1734,15.1734,125200.0
2010-07-30 11:30:00,18.29,18.32,18.25,18.29,138000.0,15.1817,15.2066,15.1485,15.1817,138000.0
2010-07-30 11:40:00,18.29,18.32,18.28,18.3,69600.0,15.1817,15.2066,15.1734,15.19,69600.0
2010-07-30 11:50:00,18.3,18.33,18.28,18.32,80400.0,15.19,15.2149,15.1734,15.2066,80400.0
2010-07-30 12:00:00,18.33,18.34,18.31,18.33,95200.0,15.2149,15.2232,15.1983,15.2149,95200.0
2010-07-30 12:10:00,18.33,18.33,18.27,18.31,114800.0,15.2149,15.2149,15.1651,15.1983,114800.0
2010-07-30 12:20:00,18.31,18.33,18.29,18.32,60000.0,15.1983,15.2149,15.1817,15.2066,60000.0
2010-07-30 12:30:00,18.32,18.37,18.31,18.36,198400.0,15.2066,15.2481,15.1983,15.2398,198400.0
2010-07-30 12:40:00,18.36,18.4,18.35,18.35,253200.0,15.2398,15.273,15.2315,15.2315,253200.0
2010-07-30 12:50:00,18.35,18.36,18.33,18.34,122000.0,15.2315,15.2398,15.2149,15.2232,122000.0
2010-07-30 13:00:00,18.34,18.36,18.34,18.34,65600.0,15.2232,15.2398,15.2232,15.2232,65600.0
2010-07-30 13:10:00,18.34,18.35,18.3,18.32,149200.0,15.2232,15.2315,15.19,15.2066,149200.0
2010-07-30 13:20:00,18.32,18.35,18.3,18.34,137600.0,15.2066,15.2315,15.19,15.2232,137600.0
2010-07-30 13:30:00,18.33,18.34,18.3,18.32,160000.0,15.2149,15.2232,15.19,15.2066,160000.0
2010-07-30 13:40:00,18.32,18.35,18.32,18.33,123600.0,15.2066,15.2315,15.2066,15.2149,123600.0
2010-07-30 13:50:00,18.33,18.34,18.28,18.28,202400.0,15.2149,15.2232,15.1734,15.1734,202400.0
2010-07-30 14:00:00,18.28,18.31,18.28,18.3,277200.0,15.1734,15.1983,15.1734,15.19,277200.0
2010-07-30 14:10:00,18.3,18.37,18.3,18.36,168800.0,15.19,15.2481,15.19,15.2398,168800.0
2010-07-30 14:20:00,18.36,18.39,18.35,18.36,150400.0,15.2398,15.2647,15.2315,15.2398,150400.0
2010-07-30 14:30:00,18.37,18.38,18.35,18.35,136800.0,15.2481,15.2564,15.2315,15.2315,136800.0
2010-07-30 14:40:00,18.35,18.39,18.34,18.36,232000.0,15.2315,15.2647,15.2232,15.2398,232000.0
2010-07-30 14:50:00,18.36,18.38,18.34,18.35,232400.0,15.2398,15.2564,15.2232,15.2315,232400.0
2010-07-30 15:00:00,18.35,18.39,18.34,18.38,253600.0,15.2315,15.2647,15.2232,15.2564,253600.0
2010-07-30 15:10:00,18.38,18.43,18.38,18.41,307200.0,15.2564,15.2979,15.2564,15.2813,307200.0
2010-07-30 15:20:00,18.41,18.48,18.4,18.45,320000.0,15.2813,15.3394,15.273,15.3145,320000.0
2010-07-30 15:30:00,18.45,18.47,18.42,18.43,417600.0,15.3145,15.3311,15.2896,15.2979,417600.0
2010-07-30 15:40:00,18.42,18.49,18.42,18.43,731600.0,15.2896,15.3477,15.2896,15.2979,731600.0
2010-07-30 15:50:00,18.43,18.45,18.4,18.4,775600.0,15.2979,15.3145,15.273,15.273,775600.0
2010-08-02 09:30:00,18.6,18.74,18.55,18.67,540000.0,15.439,15.5552,15.3975,15.4971,540000.0
2010-08-02 09:40:00,18.67,18.67,18.63,18.65,181200.0,15.4971,15.4971,15.4639,15.4805,181200.0
2010-08-02 09:50:00,18.66,18.66,18.61,18.62,129200.0,15.4888,15.4888,15.4473,15.4556,129200.0
2010-08-02 10:00:00,18.61,18.71,18.61,18.67,256800.0,15.4473,15.5303,15.4473,15.4971,256800.0
2010-08-02 10:10:00,18.67,18.73,18.65,18.71,186000.0,15.4971,15.5469,15.4805,15.5303,186000.0
2010-08-02 10:20:00,18.71,18.72,18.67,18.68,146800.0,15.5303,15.5386,15.4971,15.5054,146800.0
2010-08-02 10:30:00,18.68,18.7,18.64,18.64,172800.0,15.5054,15.522,15.4722,15.4722,172800.0
2010-08-02 10:40:00,18.64,18.67,18.63,18.66,160000.0,15.4722,15.4971,15.4639,15.4888,160000.0
2010-08-02 10:50:00,18.66,18.67,18.61,18.61,451200.0,15.4888,15.4971,15.4473,15.4473,451200.0
2010-08-02 11:00:00,18.62,18.64,18.6,18.63,136400.0,15.4556,15.4722,15.439,15.4639,136400.0
2010-08-02 11:10:00,18.63,18.64,18.58,18.61,200000.0,15.4639,15.4722,15.4224,15.4473,200000.0
2010-08-02 11:20:00,18.61,18.62,18.59,18.6,139600.0,15.4473,15.4556,15.4307,15.439,139600.0
2010-08-02 11:30:00,18.61,18.68,18.6,18.66,188800.0,15.4473,15.5054,15.439,15.4888,188800.0
2010-08-02 11:40:00,18.67,18.69,18.66,18.66,74000.0,15.4971,15.5137,15.4888,15.4888,74000.0
2010-08-02 11:50:00,18.66,18.68,18.64,18.65,96400.0,15.4888,15.5054,15.4722,15.4805,96400.0
2010-08-02 12:00:00,18.65,18.66,18.61,18.62,108400.0,15.4805,15.4888,15.4473,15.4556,108400.0
2010-08-02 12:10:00,18.61,18.63,18.6,18.61,91200.0,15.4473,15.4639,15.439,15.4473,91200.0
2010-08-02 12:20:00,18.61,18.61,18.56,18.56,98400.0,15.4473,15.4473,15.4058,15.4058,98400.0
2010-08-02 12:30:00,18.56,18.57,18.53,18.53,189200.0,15.4058,15.4141,15.3809,15.3809,189200.0
2010-08-02 12:40:00,18.53,18.54,18.5,18.5,140000.0,15.3809,15.3892,15.356,15.356,140000.0
2010-08-02 12:50:00,18.5,18.54,18.5,18.52,135200.0,15.356,15.3892,15.356,15.3726,135200.0
2010-08-02 13:00:00,18.53,18.53,18.51,18.51,213600.0,15.3809,15.3809,15.3643,15.3643,213600.0
2010-08-02 13:10:00,18.51,18.53,18.51,18.51,151600.0,15.3643,15.3809,15.3643,15.3643,151600.0
2010-08-02 13:20:00,18.52,18.53,18.49,18.5,250000.0,15.3726,15.3809,15.3477,15.356,250000.0
2010-08-02 13:30:00,18.5,18.52,18.49,18.52,223600.0,15.356,15.3726,15.3477,15.3726,223600.0
2010-08-02 13:40:00,18.52,18.55,18.52,18.53,172000.0,15.3726,15.3975,15.3726,15.3809,172000.0
2010-08-02 13:50:00,18.53,18.54,18.51,18.53,336400.0,15.3809,15.3892,15.3643,15.3809,336400.0
2010-08-02 14:00:00,18.53,18.56,18.5,18.51,186800.0,15.3809,15.4058,15.356,15.3643,186800.0
2010-08-02 14:10:00,18.51,18.57,18.51,18.54,183600.0,15.3643,15.4141,15.3643,15.3892,183600.0
2010-08-02 14:20:00,18.54,18.54,18.5,18.52,158800.0,15.3892,15.3892,15.356,15.3726,158800.0
2010-08-02 14:30:00,18.53,18.6,18.53,18.59,264000.0,15.3809,15.439,15.3809,15.4307,264000.0
2010-08-02 14:40:00,18.58,18.6,18.57,18.58,170400.0,15.4224,15.439,15.4141,15.4224,170400.0
2010-08-02 14:50:00,18.57,18.6,18.57,18.58,150400.0,15.4141,15.439,15.4141,15.4224,150400.0
2010-08-02 15:00:00,18.58,18.59,18.55,18.57,261600.0,15.4224,15.4307,15.3975,15.4141,261600.0
2010-08-02 15:10:00,18.57,18.58,18.55,18.57,257200.0,15.4141,15.4224,15.3975,15.4141,257200.0
2010-08-02 15:20:00,18.57,18.59,18.55,18.55,263600.0,15.4141,15.4307,15.3975,15.3975,263600.0
2010-08-02 15:30:00,18.55,18.59,18.55,18.56,500800.0,15.3975,15.4307,15.3975,15.4058,500800.0
2010-08-02 15:40:00,18.56,18.6,18.56,18.57,836000.0,15.4058,15.439,15.4058,15.4141,836000.0
2010-08-02 15:50:00,18.57,18.6,18.55,18.58,1067600.0,15.4141,15.439,15.3975,15.4224,1067600.0
2010-08-03 09:30:00,18.55,18.55,18.44,18.52,160000.0,15.3975,15.3975,15.3062,15.3726,160000.0
2010-08-03 09:40:00,18.51,18.51,18.41,18.42,174000.0,15.3643,15.3643,15.2813,15.2896,174000.0
2010-08-03 09:50:00,18.41,18.42,18.36,18.37,311600.0,15.2813,15.2896,15.2398,15.2481,311600.0
2010-08-03 10:00:00,18.36,18.4,18.3,18.38,522000.0,15.2398,15.273,15.19,15.2564,522000.0
2010-08-03 10:10:00,18.37,18.39,18.34,18.38,118000.0,15.2481,15.2647,15.2232,15.2564,118000.0
2010-08-03 10:20:00,18.38,18.4,18.36,18.38,142800.0,15.2564,15.273,15.2398,15.2564,142800.0
2010-08-03 10:30:00,18.38,18.43,18.36,18.42,243200.0,15.2564,15.2979,15.2398,15.2896,243200.0
2010-08-03 10:40:00,18.42,18.5,18.41,18.49,221600.0,15.2896,15.356,15.2813,15.3477,221600.0
2010-08-03 10:50:00,18.48,18.49,18.44,18.45,184800.0,15.3394,15.3477,15.3062,15.3145,184800.0
2010-08-03 11:00:00,18.45,18.45,18.38,18.39,126800.0,15.3145,15.3145,15.2564,15.2647,126800.0
2010-08-03 11:10:00,18.39,18.41,18.38,18.4,170000.0,15.2647,15.2813,15.2564,15.273,170000.0
2010-08-03 11:20:00,18.41,18.41,18.34,18.36,239600.0,15.2813,15.2813,15.2232,15.2398,239600.0
2010-08-03 11:30:00,18.36,18.43,18.35,18.43,253600.0,15.2398,15.2979,15.2315,15.2979,253600.0
2010-08-03 11:40:00,18.44,18.47,18.42,18.42,119200.0,15.3062,15.3311,15.2896,15.2896,119200.0
2010-08-03 11:50:00,18.42,18.44,18.41,18.42,78000.0,15.2896,15.3062,15.2813,15.2896,78000.0
2010-08-03 12:00:00,18.42,18.42,18.37,18.38,287200.0,15.2896,15.2896,15.2481,15.2564,287200.0
2010-08-03 12:10:00,18.38,18.38,18.34,18.34,237200.0,15.2564,15.2564,15.2232,15.2232,237200.0
2010-08-03 12:20:00,18.35,18.36,18.3,18.33,271600.0,15.2315,15.2398,15.19,15.2149,271600.0
2010-08-03 12:30:00,18.33,18.37,18.33,18.37,107600.0,15.2149,15.2481,15.2149,15.2481,107600.0
2010-08-03 12:40:00,18.37,18.39,18.35,18.36,86800.0,15.2481,15.2647,15.2315,15.2398,86800.0
2010-08-03 12:50:00,18.36,18.41,18.36,18.38,112400.0,15.2398,15.2813,15.2398,15.2564,112400.0
2010-08-03 13:00:00,18.38,18.39,18.35,18.36,170800.0,15.2564,15.2647,15.2315,15.2398,170800.0
2010-08-03 13:10:00,18.35,18.38,18.35,18.37,128800.0,15.2315,15.2564,15.2315,15.2481,128800.0
2010-08-03 13:20:00,18.37,18.4,18.36,18.37,90400.0,15.2481,15.273,15.2398,15.2481,90400.0
2010-08-03 13:30:00,18.37,18.4,18.37,18.37,140400.0,15.2481,15.273,15.2481,15.2481,140400.0
2010-08-03 13:40:00,18.37,18.39,18.35,18.36,405600.0,15.2481,15.2647,15.2315,15.2398,405600.0
2010-08-03 13:50:00,18.36,18.38,18.34,18.36,90800.0,15.2398,15.2564,15.2232,15.2398,90800.0
2010-08-03 14:00:00,18.35,18.37,18.35,18.36,319600.0,15.2315,15.2481,15.2315,15.2398,319600.0
2010-08-03 14:10:00,18.36,18.38,18.34,18.35,273200.0,15.2398,15.2564,15.2232,15.2315,273200.0
2010-08-03 14:20:00,18.35,18.37,18.34,18.36,228400.0,15.2315,15.2481,15.2232,15.2398,228400.0
2010-08-03 14:30:00,18.36,18.36,18.32,18.33,435200.0,15.2398,15.2398,15.2066,15.2149,435200.0
2010-08-03 14:40:00,18.33,18.33,18.29,18.29,785600.0,15.2149,15.2149,15.1817,15.1817,785600.0
2010-08-03 14:50:00,18.29,18.31,18.28,18.3,384800.0,15.1817,15.1983,15.1734,15.19,384800.0
2010-08-03 15:00:00,18.3,18.3,18.26,18.27,619600.0,15.19,15.19,15.1568,15.1651,619600.0
2010-08-03 15:10:00,18.27,18.29,18.25,18.25,790800.0,15.1651,15.1817,15.1485,15.1485,790800.0
2010-08-03 15:20:00,18.25,18.25,18.22,18.25,523200.0,15.1485,15.1485,15.1236,15.1485,523200.0
2010-08-03 15:30:00,18.25,18.27,18.23,18.24,612800.0,15.1485,15.1651,15.1319,15.1402,612800.0
2010-08-03 15:40:00,18.24,18.27,18.21,18.26,797600.0,15.1402,15.1651,15.1153,15.1568,797600.0
2010-08-03 15:50:00,18.26,18.28,18.24,18.27,1131200.0,15.1568,15.1734,15.1402,15.1651,1131200.0
2010-08-04 09:30:00,18.3,18.43,18.28,18.4,176400.0,15.19,15.2979,15.1734,15.273,176400.0
2010-08-04 09:40:00,18.4,18.42,18.36,18.4,102000.0,15.273,15.2896,15.2398,15.273,102000.0
2010-08-04 09:50:00,18.41,18.43,18.38,18.43,126400.0,15.2813,15.2979,15.2564,15.2979,126400.0
2010-08-04 10:00:00,18.44,18.52,18.44,18.46,200000.0,15.3062,15.3726,15.3062,15.3228,200000.0
2010-08-04 10:10:00,18.45,18.46,18.39,18.39,86800.0,15.3145,15.3228,15.2647,15.2647,86800.0
2010-08-04 10:20:00,18.39,18.43,18.37,18.42,89200.0,15.2647,15.2979,15.2481,15.2896,89200.0
2010-08-04 10:30:00,18.42,18.46,18.4,18.42,136800.0,15.2896,15.3228,15.273,15.2896,136800.0
2010-08-04 10:40:00,18.41,18.48,18.41,18.45,174000.0,15.2813,15.3394,15.2813,15.3145,174000.0
2010-08-04 10:50:00,18.45,18.48,18.43,18.47,125600.0,15.3145,15.3394,15.2979,15.3311,125600.0
2010-08-04 11:00:00,18.48,18.5,18.45,18.48,135600.0,15.3394,15.356,15.3145,15.3394,135600.0
2010-08-04 11:10:00,18.49,18.5,18.48,18.49,79600.0,15.3477,15.356,15.3394,15.3477,79600.0
2010-08-04 11:20:00,18.49,18.52,18.48,18.51,113600.0,15.3477,15.3726,15.3394,15.3643,113600.0
2010-08-04 11:30:00,18.5,18.51,18.48,18.49,142400.0,15.356,15.3643,15.3394,15.3477,142400.0
2010-08-04 11:40:00,18.49,18.52,18.48,18.5,133200.0,15.3477,15.3726,15.3394,15.356,133200.0
2010-08-04 11:50:00,18.5,18.54,18.5,18.52,189600.0,15.356,15.3892,15.356,15.3726,189600.0
2010-08-04 12:00:00,18.52,18.54,18.5,18.52,138800.0,15.3726,15.3892,15.356,15.3726,138800.0
2010-08-04 12:10:00,18.52,18.54,18.52,18.53,163200.0,15.3726,15.3892,15.3726,15.3809,163200.0
2010-08-04 12:20:00,18.53,18.58,18.53,18.56,161600.0,15.3809,15.4224,15.3809,15.4058,161600.0
2010-08-04 12:30:00,18.56,18.58,18.55,18.56,127600.0,15.4058,15.4224,15.3975,15.4058,127600.0
2010-08-04 12:40:00,18.57,18.59,18.55,18.58,240400.0,15.4141,15.4307,15.3975,15.4224,240400.0
2010-08-04 12:50:00,18.58,18.59,18.57,18.57,156800.0,15.4224,15.4307,15.4141,15.4141,156800.0
2010-08-04 13:00:00,18.57,18.58,18.55,18.56,314800.0,15.4141,15.4224,15.3975,15.4058,314800.0
2010-08-04 13:10:00,18.56,18.56,18.54,18.55,268000.0,15.4058,15.4058,15.3892,15.3975,268000.0
2010-08-04 13:20:00,18.54,18.57,18.52,18.55,164800.0,15.3892,15.4141,15.3726,15.3975,164800.0
2010-08-04 13:30:00,18.54,18.56,18.53,18.56,241600.0,15.3892,15.4058,15.3809,15.4058,241600.0
2010-08-04 13:40:00,18.56,18.56,18.53,18.54,99600.0,15.4058,15.4058,15.3809,15.3892,99600.0
2010-08-04 13:50:00,18.54,18.55,18.51,18.52,170400.0,15.3892,15.3975,15.3643,15.3726,170400.0
2010-08-04 14:00:00,18.53,18.56,18.51,18.53,281600.0,15.3809,15.4058,15.3643,15.3809,281600.0
2010-08-04 14:10:00,18.54,18.56,18.51,18.53,231600.0,15.3892,15.4058,15.3643,15.3809,231600.0
2010-08-04 14:20:00,18.53,18.57,18.52,18.57,181200.0,15.3809,15.4141,15.3726,15.4141,181200.0
2010-08-04 14:30:00,18.57,18.59,18.55,18.56,303200.0,15.4141,15.4307,15.3975,15.4058,303200.0
2010-08-04 14:40:00,18.56,18.59,18.55,18.56,886400.0,15.4058,15.4307,15.3975,15.4058,886400.0
2010-08-04 14:50:00,18.56,18.57,18.53,18.55,565200.0,15.4058,15.4141,15.3809,15.3975,565200.0
2010-08-04 15:00:00,18.56,18.56,18.53,18.54,440400.0,15.4058,15.4058,15.3809,15.3892,440400.0
2010-08-04 15:10:00,18.54,18.55,18.52,18.53,520800.0,15.3892,15.3975,15.3726,15.3809,520800.0
2010-08-04 15:20:00,18.53,18.56,18.52,18.54,375200.0,15.3809,15.4058,15.3726,15.3892,375200.0
2010-08-04 15:30:00,18.54,18.56,18.53,18.55,571600.0,15.3892,15.4058,15.3809,15.3975,571600.0
2010-08-04 15:40:00,18.55,18.56,18.54,18.54,653200.0,15.3975,15.4058,15.3892,15.3892,653200.0
2010-08-04 15:50:00,18.54,18.55,18.49,18.51,1459600.0,15.3892,15.3975,15.3477,15.3643,1459600.0
2010-08-05 09:30:00,18.36,18.41,18.33,18.37,187600.0,15.2398,15.2813,15.2149,15.2481,187600.0
2010-08-05 09:40:00,18.36,18.43,18.36,18.42,174800.0,15.2398,15.2979,15.2398,15.2896,174800.0
2010-08-05 09:50:00,18.43,18.46,18.43,18.44,117600.0,15.2979,15.3228,15.2979,15.3062,117600.0
2010-08-05 10:00:00,18.43,18.49,18.43,18.46,132000.0,15.2979,15.3477,15.2979,15.3228,132000.0
2010-08-05 10:10:00,18.46,18.5,18.44,18.45,188000.0,15.3228,15.356,15.3062,15.3145,188000.0
2010-08-05 10:20:00,18.45,18.5,18.45,18.49,83200.0,15.3145,15.356,15.3145,15.3477,83200.0
2010-08-05 10:30:00,18.49,18.53,18.48,18.52,99200.0,15.3477,15.3809,15.3394,15.3726,99200.0
2010-08-05 10:40:00,18.52,18.52,18.47,18.5,155200.0,15.3726,15.3726,15.3311,15.356,155200.0
2010-08-05 10:50:00,18.5,18.5,18.44,18.46,109600.0,15.356,15.356,15.3062,15.3228,109600.0
2010-08-05 11:00:00,18.46,18.48,18.44,18.48,142400.0,15.3228,15.3394,15.3062,15.3394,142400.0
2010-08-05 11:10:00,18.47,18.49,18.45,18.49,68400.0,15.3311,15.3477,15.3145,15.3477,68400.0
2010-08-05 11:20:00,18.49,18.55,18.49,18.55,243200.0,15.3477,15.3975,15.3477,15.3975,243200.0
2010-08-05 11:30:00,18.54,18.55,18.49,18.52,172800.0,15.3892,15.3975,15.3477,15.3726,172800.0
2010-08-05 11:40:00,18.52,18.57,18.52,18.55,143200.0,15.3726,15.4141,15.3726,15.3975,143200.0
2010-08-05 11:50:00,18.55,18.59,18.54,18.55,228400.0,15.3975,15.4307,15.3892,15.3975,228400.0
2010-08-05 12:00:00,18.55,18.59,18.55,18.56,181200.0,15.3975,15.4307,15.3975,15.4058,181200.0
2010-08-05 12:10:00,18.56,18.57,18.55,18.55,109200.0,15.4058,15.4141,15.3975,15.3975,109200.0
2010-08-05 12:20:00,18.55,18.56,18.52,18.52,124400.0,15.3975,15.4058,15.3726,15.3726,124400.0
2010-08-05 12:30:00,18.52,18.53,18.49,18.51,170000.0,15.3726,15.3809,15.3477,15.3643,170000.0
2010-08-05 12:40:00,18.5,18.51,18.47,18.51,137600.0,15.356,15.3643,15.3311,15.3643,137600.0
2010-08-05 12:50:00,18.51,18.53,18.5,18.52,76000.0,15.3643,15.3809,15.356,15.3726,76000.0
2010-08-05 13:00:00,18.52,18.53,18.51,18.51,141200.0,15.3726,15.3809,15.3643,15.3643,141200.0
2010-08-05 13:10:00,18.51,18.51,18.49,18.5,86400.0,15.3643,15.3643,15.3477,15.356,86400.0
2010-08-05 13:20:00,18.5,18.53,18.49,18.53,69600.0,15.356,15.3809,15.3477,15.3809,69600.0
2010-08-05 13:30:00,18.53,18.55,18.53,18.53,61600.0,15.3809,15.3975,15.3809,15.3809,61600.0
2010-08-05 13:40:00,18.53,18.55,18.53,18.54,57200.0,15.3809,15.3975,15.3809,15.3892,57200.0
2010-08-05 13:50:00,18.54,18.55,18.52,18.54,96800.0,15.3892,15.3975,15.3726,15.3892,96800.0
2010-08-05 14:00:00,18.54,18.55,18.53,18.55,116800.0,15.3892,15.3975,15.3809,15.3975,116800.0
2010-08-05 14:10:00,18.55,18.56,18.54,18.55,96800.0,15.3975,15.4058,15.3892,15.3975,96800.0
2010-08-05 14:20:00,18.55,18.57,18.55,18.55,84000.0,15.3975,15.4141,15.3975,15.3975,84000.0
2010-08-05 14:30:00,18.55,18.56,18.54,18.55,177600.0,15.3975,15.4058,15.3892,15.3975,177600.0
2010-08-05 14:40:00,18.55,18.57,18.55,18.55,85200.0,15.3975,15.4141,15.3975,15.3975,85200.0
2010-08-05 14:50:00,18.55,18.56,18.54,18.56,176800.0,15.3975,15.4058,15.3892,15.4058,176800.0
2010-08-05 15:00:00,18.55,18.56,18.53,18.54,651200.0,15.3975,15.4058,15.3809,15.3892,651200.0
2010-08-05 15:10:00,18.54,18.55,18.53,18.54,190400.0,15.3892,15.3975,15.3809,15.3892,190400.0
2010-08-05 15:20:00,18.55,18.56,18.52,18.53,754800.0,15.3975,15.4058,15.3726,15.3809,754800.0
2010-08-05 15:30:00,18.53,18.54,18.51,18.51,367600.0,15.3809,15.3892,15.3643,15.3643,367600.0
2010-08-05 15:40:00,18.52,18.52,18.48,18.5,556000.0,15.3726,15.3726,15.3394,15.356,556000.0
2010-08-05 15:50:00,18.5,18.52,18.49,18.52,847600.0,15.356,15.3726,15.3477,15.3726,847600.0
2010-08-06 09:30:00,18.36,18.48,18.35,18.45,172000.0,15.2398,15.3394,15.2315,15.3145,172000.0
2010-08-06 09:40:00,18.45,18.49,18.44,18.46,98800.0,15.3145,15.3477,15.3062,15.3228,98800.0
2010-08-06 09:50:00,18.46,18.52,18.44,18.5,86400.0,15.3228,15.3726,15.3062,15.356,86400.0
2010-08-06 10:00:00,18.51,18.52,18.45,18.47,194000.0,15.3643,15.3726,15.3145,15.3311,194000.0
2010-08-06 10:10:00,18.47,18.49,18.44,18.48,184400.0,15.3311,15.3477,15.3062,15.3394,184400.0
2010-08-06 10:20:00,18.48,18.49,18.44,18.46,155600.0,15.3394,15.3477,15.3062,15.3228,155600.0
2010-08-06 10:30:00,18.46,18.5,18.38,18.38,124400.0,15.3228,15.356,15.2564,15.2564,124400.0
2010-08-06 10:40:00,18.38,18.38,18.27,18.28,281600.0,15.2564,15.2564,15.1651,15.1734,281600.0
2010-08-06 10:50:00,18.28,18.33,18.23,18.25,272800.0,15.1734,15.2149,15.1319,15.1485,272800.0
2010-08-06 11:00:00,18.25,18.25,18.2,18.2,381600.0,15.1485,15.1485,15.107,15.107,381600.0
2010-08-06 11:10:00,18.2,18.27,18.2,18.25,164400.0,15.107,15.1651,15.107,15.1485,164400.0
2010-08-06 11:20:00,18.24,18.28,18.24,18.25,130800.0,15.1402,15.1734,15.1402,15.1485,130800.0
2010-08-06 11:30:00,18.25,18.28,18.22,18.27,143200.0,15.1485,15.1734,15.1236,15.1651,143200.0
2010-08-06 11:40:00,18.27,18.3,18.24,18.29,338800.0,15.1651,15.19,15.1402,15.1817,338800.0
2010-08-06 11:50:00,18.29,18.32,18.26,18.27,101600.0,15.1817,15.2066,15.1568,15.1651,101600.0
2010-08-06 12:00:00,18.27,18.29,18.25,18.28,101200.0,15.1651,15.1817,15.1485,15.1734,101200.0
2010-08-06 12:10:00,18.27,18.28,18.25,18.28,237200.0,15.1651,15.1734,15.1485,15.1734,237200.0
2010-08-06 12:20:00,18.27,18.27,18.24,18.24,106800.0,15.1651,15.1651,15.1402,15.1402,106800.0
2010-08-06 12:30:00,18.24,18.26,18.22,18.25,132800.0,15.1402,15.1568,15.1236,15.1485,132800.0
2010-08-06 12:40:00,18.25,18.26,18.23,18.24,201200.0,15.1485,15.1568,15.1319,15.1402,201200.0
2010-08-06 12:50:00,18.24,18.26,18.23,18.25,77600.0,15.1402,15.1568,15.1319,15.1485,77600.0
2010-08-06 13:00:00,18.25,18.27,18.24,18.25,114800.0,15.1485,15.1651,15.1402,15.1485,114800.0
2010-08-06 13:10:00,18.25,18.26,18.23,18.24,163200.0,15.1485,15.1568,15.1319,15.1402,163200.0
2010-08-06 13:20:00,18.23,18.25,18.23,18.24,80800.0,15.1319,15.1485,15.1319,15.1402,80800.0
2010-08-06 13:30:00,18.24,18.27,18.23,18.24,93200.0,15.1402,15.1651,15.1319,15.1402,93200.0
2010-08-06 13:40:00,18.24,18.3,18.24,18.27,136400.0,15.1402,15.19,15.1402,15.1651,136400.0
2010-08-06 13:50:00,18.27,18.27,18.25,18.25,115600.0,15.1651,15.1651,15.1485,15.1485,115600.0
2010-08-06 14:00:00,18.25,18.26,18.23,18.26,157600.0,15.1485,15.1568,15.1319,15.1568,157600.0
2010-08-06 14:10:00,18.27,18.28,18.25,18.27,134800.0,15.1651,15.1734,15.1485,15.1651,134800.0
2010-08-06 14:20:00,18.27,18.3,18.27,18.3,103200.0,15.1651,15.19,15.1651,15.19,103200.0
2010-08-06 14:30:00,18.3,18.31,18.28,18.28,145600.0,15.19,15.1983,15.1734,15.1734,145600.0
2010-08-06 14:40:00,18.28,18.36,18.28,18.34,210000.0,15.1734,15.2398,15.1734,15.2232,210000.0
2010-08-06 14:50:00,18.34,18.4,18.34,18.38,258400.0,15.2232,15.273,15.2232,15.2564,258400.0
2010-08-06 15:00:00,18.38,18.41,18.38,18.41,260800.0,15.2564,15.2813,15.2564,15.2813,260800.0
2010-08-06 15:10:00,18.41,18.43,18.38,18.43,204400.0,15.2813,15.2979,15.2564,15.2979,204400.0
2010-08-06 15:20:00,18.43,18.48,18.41,18.45,269600.0,15.2979,15.3394,15.2813,15.3145,269600.0
2010-08-06 15:30:00,18.45,18.48,18.43,18.48,326000.0,15.3145,15.3394,15.2979,15.3394,326000.0
2010-08-06 15:40:00,18.48,18.5,18.46,18.5,354000.0,15.3394,15.356,15.3228,15.356,354000.0
2010-08-06 15:50:00,18.5,18.51,18.45,18.48,561200.0,15.356,15.3643,15.3145,15.3394,561200.0
2010-08-09 09:30:00,18.54,18.75,18.49,18.63,656800.0,15.3892,15.5635,15.3477,15.4639,656800.0
2010-08-09 09:40:00,18.61,18.65,18.59,18.62,142000.0,15.4473,15.4805,15.4307,15.4556,142000.0
2010-08-09 09:50:00,18.62,18.64,18.52,18.55,255600.0,15.4556,15.4722,15.3726,15.3975,255600.0
2010-08-09 10:00:00,18.54,18.55,18.5,18.55,130800.0,15.3892,15.3975,15.356,15.3975,130800.0
2010-08-09 10:10:00,18.55,18.58,18.54,18.57,180800.0,15.3975,15.4224,15.3892,15.4141,180800.0
2010-08-09 10:20:00,18.57,18.58,18.53,18.53,172000.0,15.4141,15.4224,15.3809,15.3809,172000.0
2010-08-09 10:30:00,18.53,18.57,18.52,18.56,222000.0,15.3809,15.4141,15.3726,15.4058,222000.0
2010-08-09 10:40:00,18.56,18.58,18.54,18.56,122800.0,15.4058,15.4224,15.3892,15.4058,122800.0
2010-08-09 10:50:00,18.56,18.6,18.54,18.6,166000.0,15.4058,15.439,15.3892,15.439,166000.0
2010-08-09 11:00:00,18.6,18.61,18.55,18.55,210400.0,15.439,15.4473,15.3975,15.3975,210400.0
2010-08-09 11:10:00,18.55,18.59,18.55,18.58,249600.0,15.3975,15.4307,15.3975,15.4224,249600.0
2010-08-09 11:20:00,18.58,18.61,18.58,18.59,155600.0,15.4224,15.4473,15.4224,15.4307,155600.0
2010-08-09 11:30:00,18.59,18.64,18.59,18.61,193200.0,15.4307,15.4722,15.4307,15.4473,193200.0
2010-08-09 11:40:00,18.61,18.61,18.58,18.58,87200.0,15.4473,15.4473,15.4224,15.4224,87200.0
2010-08-09 11:50:00,18.58,18.59,18.53,18.54,208000.0,15.4224,15.4307,15.3809,15.3892,208000.0
2010-08-09 12:00:00,18.54,18.55,18.53,18.54,88800.0,15.3892,15.3975,15.3809,15.3892,88800.0
2010-08-09 12:10:00,18.54,18.56,18.53,18.54,102000.0,15.3892,15.4058,15.3809,15.3892,102000.0
2010-08-09 12:20:00,18.54,18.55,18.52,18.52,86800.0,15.3892,15.3975,15.3726,15.3726,86800.0
2010-08-09 12:30:00,18.53,18.53,18.51,18.52,62800.0,15.3809,15.3809,15.3643,15.3726,62800.0
2010-08-09 12:40:00,18.52,18.54,18.5,18.51,74800.0,15.3726,15.3892,15.356,15.3643,74800.0
2010-08-09 12:50:00,18.51,18.52,18.5,18.5,229600.0,15.3643,15.3726,15.356,15.356,229600.0
2010-08-09 13:00:00,18.51,18.52,18.5,18.51,70000.0,15.3643,15.3726,15.356,15.3643,70000.0
2010-08-09 13:10:00,18.51,18.52,18.5,18.51,109600.0,15.3643,15.3726,15.356,15.3643,109600.0
2010-08-09 13:20:00,18.51,18.51,18.47,18.47,110400.0,15.3643,15.3643,15.3311,15.3311,110400.0
2010-08-09 13:30:00,18.47,18.5,18.47,18.48,109600.0,15.3311,15.356,15.3311,15.3394,109600.0
2010-08-09 13:40:00,18.47,18.5,18.47,18.49,103200.0,15.3311,15.356,15.3311,15.3477,103200.0
2010-08-09 13:50:00,18.49,18.5,18.47,18.48,72400.0,15.3477,15.356,15.3311,15.3394,72400.0
2010-08-09 14:00:00,18.48,18.5,18.48,18.48,105600.0,15.3394,15.356,15.3394,15.3394,105600.0
2010-08-09 14:10:00,18.49,18.49,18.47,18.48,184800.0,15.3477,15.3477,15.3311,15.3394,184800.0
2010-08-09 14:20:00,18.48,18.5,18.48,18.49,130400.0,15.3394,15.356,15.3394,15.3477,130400.0
2010-08-09 14:30:00,18.49,18.53,18.49,18.52,168800.0,15.3477,15.3809,15.3477,15.3726,168800.0
2010-08-09 14:40:00,18.52,18.57,18.52,18.57,159600.0,15.3726,15.4141,15.3726,15.4141,159600.0
2010-08-09 14:50:00,18.57,18.57,18.55,18.57,104800.0,15.4141,15.4141,15.3975,15.4141,104800.0
2010-08-09 15:00:00,18.56,18.56,18.53,18.54,258000.0,15.4058,15.4058,15.3809,15.3892,258000.0
2010-08-09 15:10:00,18.54,18.54,18.51,18.51,186800.0,15.3892,15.3892,15.3643,15.3643,186800.0
2010-08-09 15:20:00,18.51,18.53,18.5,18.52,248000.0,15.3643,15.3809,15.356,15.3726,248000.0
2010-08-09 15:30:00,18.52,18.53,18.5,18.51,239600.0,15.3726,15.3809,15.356,15.3643,239600.0
2010-08-09 15:40:00,18.52,18.55,18.52,18.54,546400.0,15.3726,15.3975,15.3726,15.3892,546400.0
2010-08-09 15:50:00,18.54,18.54,18.51,18.53,611200.0,15.3892,15.3892,15.3643,15.3809,611200.0
2010-08-10 09:30:00,18.36,18.46,18.27,18.34,400800.0,15.2398,15.3228,15.1651,15.2232,400800.0
2010-08-10 09:40:00,18.35,18.35,18.2,18.23,413600.0,15.2315,15.2315,15.107,15.1319,413600.0
2010-08-10 09:50:00,18.21,18.32,18.2,18.3,225200.0,15.1153,15.2066,15.107,15.19,225200.0
2010-08-10 10:00:00,18.3,18.33,18.27,18.31,207200.0,15.19,15.2149,15.1651,15.1983,207200.0
2010-08-10 10:10:00,18.32,18.32,18.3,18.31,196400.0,15.2066,15.2066,15.19,15.1983,196400.0
2010-08-10 10:20:00,18.3,18.37,18.3,18.36,259200.0,15.19,15.2481,15.19,15.2398,259200.0
2010-08-10 10:30:00,18.36,18.36,18.32,18.35,201200.0,15.2398,15.2398,15.2066,15.2315,201200.0
2010-08-10 10:40:00,18.36,18.39,18.34,18.34,187600.0,15.2398,15.2647,15.2232,15.2232,187600.0
2010-08-10 10:50:00,18.34,18.36,18.31,18.36,188400.0,15.2232,15.2398,15.1983,15.2398,188400.0
2010-08-10 11:00:00,18.35,18.38,18.35,18.36,174400.0,15.2315,15.2564,15.2315,15.2398,174400.0
2010-08-10 11:10:00,18.36,18.4,18.36,18.38,120800.0,15.2398,15.273,15.2398,15.2564,120800.0
2010-08-10 11:20:00,18.37,18.38,18.35,18.36,121200.0,15.2481,15.2564,15.2315,15.2398,121200.0
2010-08-10 11:30:00,18.36,18.38,18.35,18.37,114000.0,15.2398,15.2564,15.2315,15.2481,114000.0
2010-08-10 11:40:00,18.37,18.37,18.35,18.37,118000.0,15.2481,15.2481,15.2315,15.2481,118000.0
2010-08-10 11:50:00,18.37,18.39,18.37,18.38,122800.0,15.2481,15.2647,15.2481,15.2564,122800.0
2010-08-10 12:00:00,18.38,18.39,18.35,18.38,90400.0,15.2564,15.2647,15.2315,15.2564,90400.0
2010-08-10 12:10:00,18.37,18.38,18.36,18.36,95200.0,15.2481,15.2564,15.2398,15.2398,95200.0
2010-08-10 12:20:00,18.36,18.4,18.36,18.4,113200.0,15.2398,15.273,15.2398,15.273,113200.0
2010-08-10 12:30:00,18.4,18.4,18.38,18.38,73600.0,15.273,15.273,15.2564,15.2564,73600.0
2010-08-10 12:40:00,18.38,18.4,18.36,18.39,112000.0,15.2564,15.273,15.2398,15.2647,112000.0
2010-08-10 12:50:00,18.38,18.39,18.34,18.35,113600.0,15.2564,15.2647,15.2232,15.2315,113600.0
2010-08-10 13:00:00,18.35,18.37,18.35,18.36,64000.0,15.2315,15.2481,15.2315,15.2398,64000.0
2010-08-10 13:10:00,18.36,18.36,18.35,18.36,86400.0,15.2398,15.2398,15.2315,15.2398,86400.0
2010-08-10 13:20:00,18.35,18.36,18.33,18.35,159600.0,15.2315,15.2398,15.2149,15.2315,159600.0
2010-08-10 13:30:00,18.35,18.36,18.32,18.36,98000.0,15.2315,15.2398,15.2066,15.2398,98000.0
2010-08-10 13:40:00,18.36,18.38,18.35,18.35,76000.0,15.2398,15.2564,15.2315,15.2315,76000.0
2010-08-10 13:50:00,18.35,18.35,18.33,18.35,112800.0,15.2315,15.2315,15.2149,15.2315,112800.0
2010-08-10 14:00:00,18.35,18.38,18.34,18.36,151200.0,15.2315,15.2564,15.2232,15.2398,151200.0
2010-08-10 14:10:00,18.36,18.56,18.35,18.47,247600.0,15.2398,15.4058,15.2315,15.3311,247600.0
2010-08-10 14:20:00,18.47,18.52,18.42,18.46,409600.0,15.3311,15.3726,15.2896,15.3228,409600.0
2010-08-10 14:30:00,18.46,18.55,18.46,18.54,404800.0,15.3228,15.3975,15.3228,15.3892,404800.0
2010-08-10 14:40:00,18.54,18.6,18.53,18.55,448000.0,15.3892,15.439,15.3809,15.3975,448000.0
2010-08-10 14:50:00,18.55,18.55,18.5,18.51,284400.0,15.3975,15.3975,15.356,15.3643,284400.0
2010-08-10 15:00:00,18.51,18.54,18.5,18.54,363200.0,15.3643,15.3892,15.356,15.3892,363200.0
2010-08-10 15:10:00,18.54,18.54,18.43,18.44,376400.0,15.3892,15.3892,15.2979,15.3062,376400.0
2010-08-10 15:20:00,18.44,18.5,18.43,18.5,352800.0,15.3062,15.356,15.2979,15.356,352800.0
2010-08-10 15:30:00,18.5,18.54,18.47,18.51,392800.0,15.356,15.3892,15.3311,15.3643,392800.0
2010-08-10 15:40:00,18.51,18.56,18.5,18.52,553200.0,15.3643,15.4058,15.356,15.3726,553200.0
2010-08-10 15:50:00,18.52,18.53,18.47,18.48,762000.0,15.3726,15.3809,15.3311,15.3394,762000.0
2010-08-11 09:30:00,18.19,18.2,18.03,18.05,367200.0,15.0987,15.107,14.9658,14.9824,367200.0
2010-08-11 09:40:00,18.05,18.11,18.03,18.06,324800.0,14.9824,15.0322,14.9658,14.9907,324800.0
2010-08-11 09:50:00,18.06,18.06,17.95,17.99,237600.0,14.9907,14.9907,14.8994,14.9326,237600.0
2010-08-11 10:00:00,17.98,18.05,17.98,18.02,213200.0,14.9243,14.9824,14.9243,14.9575,213200.0
2010-08-11 10:10:00,18.02,18.07,17.96,17.98,384800.0,14.9575,14.999,14.9077,14.9243,384800.0
2010-08-11 10:20:00,17.98,18.04,17.97,18.0,236800.0,14.9243,14.9741,14.916,14.9409,236800.0
2010-08-11 10:30:00,18.0,18.0,17.95,18.0,258000.0,14.9409,14.9409,14.8994,14.9409,258000.0
2010-08-11 10:40:00,18.0,18.0,17.95,17.96,274800.0,14.9409,14.9409,14.8994,14.9077,274800.0
2010-08-11 10:50:00,17.96,17.97,17.9,17.91,250800.0,14.9077,14.916,14.8579,14.8662,250800.0
2010-08-11 11:00:00,17.91,17.93,17.9,17.9,205600.0,14.8662,14.8828,14.8579,14.8579,205600.0
2010-08-11 11:10:00,17.9,17.91,17.87,17.88,244000.0,14.8579,14.8662,14.833,14.8413,244000.0
2010-08-11 11:20:00,17.88,17.96,17.87,17.95,346800.0,14.8413,14.9077,14.833,14.8994,346800.0
2010-08-11 11:30:00,17.95,17.98,17.93,17.95,172000.0,14.8994,14.9243,14.8828,14.8994,172000.0
2010-08-11 11:40:00,17.95,17.96,17.93,17.95,157600.0,14.8994,14.9077,14.8828,14.8994,157600.0
2010-08-11 11:50:00,17.95,17.96,17.92,17.95,118800.0,14.8994,14.9077,14.8745,14.8994,118800.0
2010-08-11 12:00:00,17.95,17.96,17.92,17.96,174000.0,14.8994,14.9077,14.8745,14.9077,174000.0
2010-08-11 12:10:00,17.96,17.98,17.94,17.95,159600.0,14.9077,14.9243,14.8911,14.8994,159600.0
2010-08-11 12:20:00,17.95,17.97,17.95,17.96,105200.0,14.8994,14.916,14.8994,14.9077,105200.0
2010-08-11 12:30:00,17.96,17.98,17.94,17.95,121600.0,14.9077,14.9243,14.8911,14.8994,121600.0
2010-08-11 12:40:00,17.95,17.95,17.92,17.93,198800.0,14.8994,14.8994,14.8745,14.8828,198800.0
2010-08-11 12:50:00,17.93,17.95,17.92,17.94,115200.0,14.8828,14.8994,14.8745,14.8911,115200.0
2010-08-11 13:00:00,17.95,17.98,17.94,17.97,152000.0,14.8994,14.9243,14.8911,14.916,152000.0
2010-08-11 13:10:00,17.97,18.0,17.97,18.0,102000.0,14.916,14.9409,14.916,14.9409,102000.0
2010-08-11 13:20:00,18.0,18.02,17.99,18.02,113600.0,14.9409,14.9575,14.9326,14.9575,113600.0
2010-08-11 13:30:00,18.02,18.05,18.02,18.02,145600.0,14.9575,14.9824,14.9575,14.9575,145600.0
2010-08-11 13:40:00,18.02,18.05,18.0,18.02,107600.0,14.9575,14.9824,14.9409,14.9575,107600.0
2010-08-11 13:50:00,18.02,18.03,17.99,18.0,180000.0,14.9575,14.9658,14.9326,14.9409,180000.0
2010-08-11 14:00:00,18.0,18.05,18.0,18.03,177200.0,14.9409,14.9824,14.9409,14.9658,177200.0
2010-08-11 14:10:00,18.03,18.04,18.02,18.04,125200.0,14.9658,14.9741,14.9575,14.9741,125200.0
2010-08-11 14:20:00,18.04,18.07,18.04,18.07,392800.0,14.9741,14.999,14.9741,14.999,392800.0
2010-08-11 14:30:00,18.07,18.09,18.06,18.08,502800.0,14.999,15.0156,14.9907,15.0073,502800.0
2010-08-11 14:40:00,18.08,18.09,18.07,18.09,417600.0,15.0073,15.0156,14.999,15.0156,417600.0
2010-08-11 14:50:00,18.09,18.09,18.03,18.04,402400.0,15.0156,15.0156,14.9658,14.9741,402400.0
2010-08-11 15:00:00,18.04,18.07,18.03,18.05,399200.0,14.9741,14.999,14.9658,14.9824,399200.0
2010-08-11 15:10:00,18.06,18.07,18.04,18.05,291600.0,14.9907,14.999,14.9741,14.9824,291600.0
2010-08-11 15:20:00,18.05,18.05,18.01,18.02,499200.0,14.9824,14.9824,14.9492,14.9575,499200.0
2010-08-11 15:30:00,18.02,18.05,18.01,18.04,711600.0,14.9575,14.9824,14.9492,14.9741,711600.0
2010-08-11 15:40:00,18.04,18.05,18.0,18.02,888800.0,14.9741,14.9824,14.9409,14.9575,888800.0
2010-08-11 15:50:00,18.02,18.06,18.0,18.04,1130800.0,14.9575,14.9907,14.9409,14.9741,1130800.0
2010-08-12 09:30:00,17.75,17.88,17.68,17.78,420400.0,14.7334,14.8413,14.6753,14.7583,420400.0
2010-08-12 09:40:00,17.78,17.86,17.76,17.78,227600.0,14.7583,14.8247,14.7417,14.7583,227600.0
2010-08-12 09:50:00,17.78,17.82,17.76,17.78,422000.0,14.7583,14.7915,14.7417,14.7583,422000.0
2010-08-12 10:00:00,17.78,17.86,17.76,17.86,267200.0,14.7583,14.8247,14.7417,14.8247,267200.0
2010-08-12 10:10:00,17.85,17.89,17.81,17.82,286800.0,14.8164,14.8496,14.7832,14.7915,286800.0
2010-08-12 10:20:00,17.82,17.83,17.75,17.79,275600.0,14.7915,14.7998,14.7334,14.7666,275600.0
2010-08-12 10:30:00,17.78,17.81,17.77,17.8,235200.0,14.7583,14.7832,14.75,14.7749,235200.0
2010-08-12 10:40:00,17.79,17.87,17.78,17.86,228800.0,14.7666,14.833,14.7583,14.8247,228800.0
2010-08-12 10:50:00,17.85,17.89,17.84,17.87,297200.0,14.8164,14.8496,14.8081,14.833,297200.0
2010-08-12 11:00:00,17.88,17.88,17.81,17.81,197200.0,14.8413,14.8413,14.7832,14.7832,197200.0
2010-08-12 11:10:00,17.81,17.87,17.8,17.87,148400.0,14.7832,14.833,14.7749,14.833,148400.0
2010-08-12 11:20:00,17.87,17.93,17.87,17.93,174000.0,14.833,14.8828,14.833,14.8828,174000.0
2010-08-12 11:30:00,17.92,17.95,17.92,17.93,136800.0,14.8745,14.8994,14.8745,14.8828,136800.0
2010-08-12 11:40:00,17.93,17.93,17.9,17.93,116000.0,14.8828,14.8828,14.8579,14.8828,116000.0
2010-08-12 11:50:00,17.93,17.95,17.91,17.91,149200.0,14.8828,14.8994,14.8662,14.8662,149200.0
2010-08-12 12:00:00,17.92,17.92,17.85,17.89,132800.0,14.8745,14.8745,14.8164,14.8496,132800.0
2010-08-12 12:10:00,17.89,17.92,17.86,17.9,160800.0,14.8496,14.8745,14.8247,14.8579,160800.0
2010-08-12 12:20:00,17.89,17.91,17.87,17.88,174000.0,14.8496,14.8662,14.833,14.8413,174000.0
2010-08-12 12:30:00,17.87,17.89,17.87,17.87,132000.0,14.833,14.8496,14.833,14.833,132000.0
2010-08-12 12:40:00,17.87,17.89,17.86,17.88,122800.0,14.833,14.8496,14.8247,14.8413,122800.0
2010-08-12 12:50:00,17.89,17.91,17.88,17.9,108800.0,14.8496,14.8662,14.8413,14.8579,108800.0
2010-08-12 13:00:00,17.9,17.92,17.87,17.88,124000.0,14.8579,14.8745,14.833,14.8413,124000.0
2010-08-12 13:10:00,17.87,17.89,17.86,17.87,146400.0,14.833,14.8496,14.8247,14.833,146400.0
2010-08-12 13:20:00,17.88,17.88,17.83,17.84,149200.0,14.8413,14.8413,14.7998,14.8081,149200.0
2010-08-12 13:30:00,17.85,17.85,17.81,17.82,233200.0,14.8164,14.8164,14.7832,14.7915,233200.0
2010-08-12 13:40:00,17.82,17.82,17.79,17.8,172000.0,14.7915,14.7915,14.7666,14.7749,172000.0
2010-08-12 13:50:00,17.8,17.81,17.79,17.8,110000.0,14.7749,14.7832,14.7666,14.7749,110000.0
2010-08-12 14:00:00,17.8,17.81,17.79,17.81,173600.0,14.7749,14.7832,14.7666,14.7832,173600.0
2010-08-12 14:10:00,17.81,17.82,17.8,17.81,150800.0,14.7832,14.7915,14.7749,14.7832,150800.0
2010-08-12 14:20:00,17.81,17.82,17.79,17.8,265600.0,14.7832,14.7915,14.7666,14.7749,265600.0
2010-08-12 14:30:00,17.8,17.81,17.76,17.78,209600.0,14.7749,14.7832,14.7417,14.7583,209600.0
2010-08-12 14:40:00,17.78,17.8,17.76,17.79,198000.0,14.7583,14.7749,14.7417,14.7666,198000.0
2010-08-12 14:50:00,17.79,17.83,17.78,17.81,267200.0,14.7666,14.7998,14.7583,14.7832,267200.0
2010-08-12 15:00:00,17.81,17.9,17.81,17.89,231600.0,14.7832,14.8579,14.7832,14.8496,231600.0
2010-08-12 15:10:00,17.89,17.92,17.86,17.86,315200.0,14.8496,14.8745,14.8247,14.8247,315200.0
2010-08-12 15:20:00,17.86,17.91,17.86,17.89,276400.0,14.8247,14.8662,14.8247,14.8496,276400.0
2010-08-12 15:30:00,17.89,17.93,17.89,17.9,357200.0,14.8496,14.8828,14.8496,14.8579,357200.0
2010-08-12 15:40:00,17.9,17.9,17.84,17.88,632400.0,14.8579,14.8579,14.8081,14.8413,632400.0
2010-08-12 15:50:00,17.88,17.92,17.88,17.89,815200.0,14.8413,14.8745,14.8413,14.8496,815200.0
2010-08-13 09:30:00,17.85,17.87,17.76,17.77,227600.0,14.8164,14.833,14.7417,14.75,227600.0
2010-08-13 09:40:00,17.79,17.82,17.75,17.78,154000.0,14.7666,14.7915,14.7334,14.7583,154000.0
2010-08-13 09:50:00,17.79,17.85,17.74,17.84,228800.0,14.7666,14.8164,14.7251,14.8081,228800.0
2010-08-13 10:00:00,17.85,17.85,17.79,17.8,268000.0,14.8164,14.8164,14.7666,14.7749,268000.0
2010-08-13 10:10:00,17.81,17.82,17.76,17.81,148800.0,14.7832,14.7915,14.7417,14.7832,148800.0
2010-08-13 10:20:00,17.81,17.81,17.73,17.75,159600.0,14.7832,14.7832,14.7168,14.7334,159600.0
2010-08-13 10:30:00,17.75,17.77,17.71,17.75,329200.0,14.7334,14.75,14.7002,14.7334,329200.0
2010-08-13 10:40:00,17.75,17.76,17.7,17.71,135600.0,14.7334,14.7417,14.6919,14.7002,135600.0
2010-08-13 10:50:00,17.71,17.74,17.68,17.73,110400.0,14.7002,14.7251,14.6753,14.7168,110400.0
2010-08-13 11:00:00,17.73,17.77,17.71,17.75,138000.0,14.7168,14.75,14.7002,14.7334,138000.0
2010-08-13 11:10:00,17.75,17.75,17.7,17.72,76400.0,14.7334,14.7334,14.6919,14.7085,76400.0
2010-08-13 11:20:00,17.72,17.72,17.68,17.69,158800.0,14.7085,14.7085,14.6753,14.6836,158800.0
2010-08-13 11:30:00,17.69,17.69,17.65,17.66,160400.0,14.6836,14.6836,14.6504,14.6587,160400.0
2010-08-13 11:40:00,17.66,17.71,17.66,17.68,160800.0,14.6587,14.7002,14.6587,14.6753,160800.0
2010-08-13 11:50:00,17.68,17.68,17.64,17.66,214400.0,14.6753,14.6753,14.6421,14.6587,214400.0
2010-08-13 12:00:00,17.66,17.68,17.64,17.68,102400.0,14.6587,14.6753,14.6421,14.6753,102400.0
2010-08-13 12:10:00,17.68,17.7,17.65,17.68,100000.0,14.6753,14.6919,14.6504,14.6753,100000.0
2010-08-13 12:20:00,17.68,17.7,17.68,17.69,121600.0,14.6753,14.6919,14.6753,14.6836,121600.0
2010-08-13 12:30:00,17.69,17.69,17.67,17.67,99200.0,14.6836,14.6836,14.667,14.667,99200.0
2010-08-13 12:40:00,17.68,17.71,17.68,17.71,159600.0,14.6753,14.7002,14.6753,14.7002,159600.0
2010-08-13 12:50:00,17.71,17.72,17.71,17.71,127600.0,14.7002,14.7085,14.7002,14.7002,127600.0
2010-08-13 13:00:00,17.71,17.73,17.71,17.72,82400.0,14.7002,14.7168,14.7002,14.7085,82400.0
2010-08-13 13:10:00,17.72,17.73,17.71,17.72,130400.0,14.7085,14.7168,14.7002,14.7085,130400.0
2010-08-13 13:20:00,17.71,17.73,17.7,17.72,99200.0,14.7002,14.7168,14.6919,14.7085,99200.0
2010-08-13 13:30:00,17.72,17.72,17.7,17.71,144800.0,14.7085,14.7085,14.6919,14.7002,144800.0
2010-08-13 13:40:00,17.71,17.74,17.71,17.71,146800.0,14.7002,14.7251,14.7002,14.7002,146800.0
2010-08-13 13:50:00,17.71,17.73,17.68,17.68,178000.0,14.7002,14.7168,14.6753,14.6753,178000.0
2010-08-13 14:00:00,17.68,17.7,17.67,17.68,113600.0,14.6753,14.6919,14.667,14.6753,113600.0
2010-08-13 14:10:00,17.69,17.69,17.67,17.68,72000.0,14.6836,14.6836,14.667,14.6753,72000.0
2010-08-13 14:20:00,17.68,17.68,17.65,17.68,178000.0,14.6753,14.6753,14.6504,14.6753,178000.0
2010-08-13 14:30:00,17.67,17.67,17.64,17.65,163200.0,14.667,14.667,14.6421,14.6504,163200.0
2010-08-13 14:40:00,17.66,17.68,17.64,17.65,162000.0,14.6587,14.6753,14.6421,14.6504,162000.0
2010-08-13 14:50:00,17.65,17.68,17.64,17.67,287200.0,14.6504,14.6753,14.6421,14.667,287200.0
2010-08-13 15:00:00,17.67,17.71,17.66,17.71,199600.0,14.667,14.7002,14.6587,14.7002,199600.0
2010-08-13 15:10:00,17.71,17.72,17.68,17.7,207600.0,14.7002,14.7085,14.6753,14.6919,207600.0
2010-08-13 15:20:00,17.7,17.72,17.68,17.69,372400.0,14.6919,14.7085,14.6753,14.6836,372400.0
2010-08-13 15:30:00,17.69,17.71,17.67,17.69,440400.0,14.6836,14.7002,14.667,14.6836,440400.0
2010-08-13 15:40:00,17.69,17.7,17.63,17.63,581600.0,14.6836,14.6919,14.6338,14.6338,581600.0
2010-08-13 15:50:00,17.63,17.66,17.62,17.65,1329200.0,14.6338,14.6587,14.6255,14.6504,1329200.0
2010-08-16 09:30:00,17.53,17.53,17.44,17.46,329200.0,14.5508,14.5508,14.4761,14.4927,329200.0
2010-08-16 09:40:00,17.46,17.59,17.45,17.58,288000.0,14.4927,14.6006,14.4844,14.5923,288000.0
2010-08-16 09:50:00,17.58,17.62,17.56,17.62,123600.0,14.5923,14.6255,14.5757,14.6255,123600.0
2010-08-16 10:00:00,17.6,17.65,17.57,17.62,305600.0,14.6089,14.6504,14.584,14.6255,305600.0
2010-08-16 10:10:00,17.62,17.69,17.62,17.67,206800.0,14.6255,14.6836,14.6255,14.667,206800.0
2010-08-16 10:20:00,17.66,17.68,17.64,17.65,150000.0,14.6587,14.6753,14.6421,14.6504,150000.0
2010-08-16 10:30:00,17.66,17.74,17.65,17.74,186800.0,14.6587,14.7251,14.6504,14.7251,186800.0
2010-08-16 10:40:00,17.75,17.81,17.74,17.8,299600.0,14.7334,14.7832,14.7251,14.7749,299600.0
2010-08-16 10:50:00,17.79,17.83,17.75,17.82,425200.0,14.7666,14.7998,14.7334,14.7915,425200.0
2010-08-16 11:00:00,17.82,17.83,17.74,17.75,231200.0,14.7915,14.7998,14.7251,14.7334,231200.0
2010-08-16 11:10:00,17.74,17.81,17.74,17.81,172400.0,14.7251,14.7832,14.7251,14.7832,172400.0
2010-08-16 11:20:00,17.81,17.82,17.79,17.81,171600.0,14.7832,14.7915,14.7666,14.7832,171600.0
2010-08-16 11:30:00,17.8,17.86,17.8,17.83,128400.0,14.7749,14.8247,14.7749,14.7998,128400.0
2010-08-16 11:40:00,17.83,17.84,17.78,17.79,154000.0,14.7998,14.8081,14.7583,14.7666,154000.0
2010-08-16 11:50:00,17.79,17.82,17.78,17.8,97600.0,14.7666,14.7915,14.7583,14.7749,97600.0
2010-08-16 12:00:00,17.8,17.83,17.79,17.82,103600.0,14.7749,14.7998,14.7666,14.7915,103600.0
2010-08-16 12:10:00,17.81,17.82,17.79,17.8,66800.0,14.7832,14.7915,14.7666,14.7749,66800.0
2010-08-16 12:20:00,17.81,17.86,17.81,17.86,107600.0,14.7832,14.8247,14.7832,14.8247,107600.0
2010-08-16 12:30:00,17.86,17.86,17.82,17.86,163200.0,14.8247,14.8247,14.7915,14.8247,163200.0
2010-08-16 12:40:00,17.85,17.86,17.83,17.85,109200.0,14.8164,14.8247,14.7998,14.8164,109200.0
2010-08-16 12:50:00,17.85,17.85,17.83,17.84,134800.0,14.8164,14.8164,14.7998,14.8081,134800.0
2010-08-16 13:00:00,17.84,17.85,17.81,17.82,97600.0,14.8081,14.8164,14.7832,14.7915,97600.0
2010-08-16 13:10:00,17.82,17.86,17.82,17.85,176800.0,14.7915,14.8247,14.7915,14.8164,176800.0
2010-08-16 13:20:00,17.85,17.85,17.82,17.83,188000.0,14.8164,14.8164,14.7915,14.7998,188000.0
2010-08-16 13:30:00,17.83,17.85,17.83,17.85,166800.0,14.7998,14.8164,14.7998,14.8164,166800.0
2010-08-16 13:40:00,17.85,17.87,17.85,17.86,128800.0,14.8164,14.833,14.8164,14.8247,128800.0
2010-08-16 13:50:00,17.86,17.86,17.81,17.83,144000.0,14.8247,14.8247,14.7832,14.7998,144000.0
2010-08-16 14:00:00,17.83,17.86,17.83,17.84,230000.0,14.7998,14.8247,14.7998,14.8081,230000.0
2010-08-16 14:10:00,17.84,17.85,17.81,17.85,188400.0,14.8081,14.8164,14.7832,14.8164,188400.0
2010-08-16 14:20:00,17.85,17.86,17.84,17.85,131600.0,14.8164,14.8247,14.8081,14.8164,131600.0
2010-08-16 14:30:00,17.85,17.86,17.8,17.82,266400.0,14.8164,14.8247,14.7749,14.7915,266400.0
2010-08-16 14:40:00,17.81,17.83,17.79,17.82,269200.0,14.7832,14.7998,14.7666,14.7915,269200.0
2010-08-16 14:50:00,17.82,17.82,17.75,17.77,316000.0,14.7915,14.7915,14.7334,14.75,316000.0
2010-08-16 15:00:00,17.77,17.79,17.75,17.76,245600.0,14.75,14.7666,14.7334,14.7417,245600.0
2010-08-16 15:10:00,17.76,17.76,17.72,17.75,384000.0,14.7417,14.7417,14.7085,14.7334,384000.0
2010-08-16 15:20:00,17.75,17.75,17.72,17.74,405600.0,14.7334,14.7334,14.7085,14.7251,405600.0
2010-08-16 15:30:00,17.74,17.75,17.73,17.74,558400.0,14.7251,14.7334,14.7168,14.7251,558400.0
2010-08-16 15:40:00,17.74,17.8,17.74,17.78,514800.0,14.7251,14.7749,14.7251,14.7583,514800.0
2010-08-16 15:50:00,17.77,17.77,17.75,17.76,795200.0,14.75,14.75,14.7334,14.7417,795200.0
2010-08-17 09:30:00,17.94,18.0,17.88,18.0,216400.0,14.8911,14.9409,14.8413,14.9409,216400.0
2010-08-17 09:40:00,18.0,18.0,17.87,17.92,133200.0,14.9409,14.9409,14.833,14.8745,133200.0
2010-08-17 09:50:00,17.92,17.96,17.91,17.96,133200.0,14.8745,14.9077,14.8662,14.9077,133200.0
2010-08-17 10:00:00,17.96,18.01,17.95,17.98,225200.0,14.9077,14.9492,14.8994,14.9243,225200.0
2010-08-17 10:10:00,17.98,17.99,17.92,17.93,166400.0,14.9243,14.9326,14.8745,14.8828,166400.0
2010-08-17 10:20:00,17.93,17.97,17.91,17.93,134800.0,14.8828,14.916,14.8662,14.8828,134800.0
2010-08-17 10:30:00,17.94,17.98,17.93,17.98,139200.0,14.8911,14.9243,14.8828,14.9243,139200.0
2010-08-17 10:40:00,17.98,18.02,17.96,18.0,283600.0,14.9243,14.9575,14.9077,14.9409,283600.0
2010-08-17 10:50:00,18.0,18.06,18.0,18.04,158400.0,14.9409,14.9907,14.9409,14.9741,158400.0
2010-08-17 11:00:00,18.04,18.08,18.04,18.08,237200.0,14.9741,15.0073,14.9741,15.0073,237200.0
2010-08-17 11:10:00,18.08,18.09,18.08,18.09,412400.0,15.0073,15.0156,15.0073,15.0156,412400.0
2010-08-17 11:20:00,18.09,18.16,18.09,18.16,277200.0,15.0156,15.0738,15.0156,15.0738,277200.0
2010-08-17 11:30:00,18.16,18.18,18.15,18.15,240000.0,15.0738,15.0904,15.0655,15.0655,240000.0
2010-08-17 11:40:00,18.15,18.17,18.11,18.12,222800.0,15.0655,15.0821,15.0322,15.0405,222800.0
2010-08-17 11:50:00,18.12,18.13,18.1,18.1,353200.0,15.0405,15.0488,15.0239,15.0239,353200.0
2010-08-17 12:00:00,18.1,18.12,18.08,18.09,125600.0,15.0239,15.0405,15.0073,15.0156,125600.0
2010-08-17 12:10:00,18.08,18.08,18.02,18.02,194000.0,15.0073,15.0073,14.9575,14.9575,194000.0
2010-08-17 12:20:00,18.02,18.03,18.0,18.02,188400.0,14.9575,14.9658,14.9409,14.9575,188400.0
2010-08-17 12:30:00,18.02,18.03,18.02,18.03,192000.0,14.9575,14.9658,14.9575,14.9658,192000.0
2010-08-17 12:40:00,18.03,18.04,18.01,18.04,100400.0,14.9658,14.9741,14.9492,14.9741,100400.0
2010-08-17 12:50:00,18.04,18.04,18.03,18.03,83200.0,14.9741,14.9741,14.9658,14.9658,83200.0
2010-08-17 13:00:00,18.03,18.06,18.03,18.06,120800.0,14.9658,14.9907,14.9658,14.9907,120800.0
2010-08-17 13:10:00,18.06,18.14,18.06,18.14,224400.0,14.9907,15.0571,14.9907,15.0571,224400.0
2010-08-17 13:20:00,18.14,18.15,18.12,18.14,280800.0,15.0571,15.0655,15.0405,15.0571,280800.0
2010-08-17 13:30:00,18.14,18.16,18.12,18.14,269600.0,15.0571,15.0738,15.0405,15.0571,269600.0
2010-08-17 13:40:00,18.14,18.14,18.11,18.11,164400.0,15.0571,15.0571,15.0322,15.0322,164400.0
2010-08-17 13:50:00,18.11,18.11,18.06,18.08,164000.0,15.0322,15.0322,14.9907,15.0073,164000.0
2010-08-17 14:00:00,18.08,18.09,18.05,18.05,190000.0,15.0073,15.0156,14.9824,14.9824,190000.0
2010-08-17 14:10:00,18.05,18.08,18.04,18.04,184000.0,14.9824,15.0073,14.9741,14.9741,184000.0
2010-08-17 14:20:00,18.04,18.06,18.03,18.05,340800.0,14.9741,14.9907,14.9658,14.9824,340800.0
2010-08-17 14:30:00,18.05,18.06,18.04,18.04,188000.0,14.9824,14.9907,14.9741,14.9741,188000.0
2010-08-17 14:40:00,18.04,18.05,18.04,18.05,158000.0,14.9741,14.9824,14.9741,14.9824,158000.0
2010-08-17 14:50:00,18.05,18.07,18.03,18.04,168400.0,14.9824,14.999,14.9658,14.9741,168400.0
2010-08-17 15:00:00,18.05,18.05,18.0,18.03,278400.0,14.9824,14.9824,14.9409,14.9658,278400.0
2010-08-17 15:10:00,18.02,18.04,18.0,18.01,244000.0,14.9575,14.9741,14.9409,14.9492,244000.0
2010-08-17 15:20:00,18.01,18.06,18.01,18.06,348800.0,14.9492,14.9907,14.9492,14.9907,348800.0
2010-08-17 15:30:00,18.06,18.06,18.0,18.02,299600.0,14.9907,14.9907,14.9409,14.9575,299600.0
2010-08-17 15:40:00,18.02,18.03,17.96,17.97,441200.0,14.9575,14.9658,14.9077,14.916,441200.0
2010-08-17 15:50:00,17.98,17.99,17.93,17.93,1151200.0,14.9243,14.9326,14.8828,14.8828,1151200.0
2010-08-18 09:30:00,17.92,17.92,17.84,17.85,221600.0,14.8745,14.8745,14.8081,14.8164,221600.0
2010-08-18 09:40:00,17.84,17.84,17.74,17.77,203600.0,14.8081,14.8081,14.7251,14.75,203600.0
2010-08-18 09:50:00,17.77,17.86,17.75,17.86,212400.0,14.75,14.8247,14.7334,14.8247,212400.0
2010-08-18 10:00:00,17.86,17.91,17.82,17.88,198800.0,14.8247,14.8662,14.7915,14.8413,198800.0
2010-08-18 10:10:00,17.88,17.94,17.87,17.89,218400.0,14.8413,14.8911,14.833,14.8496,218400.0
2010-08-18 10:20:00,17.89,17.89,17.83,17.84,98800.0,14.8496,14.8496,14.7998,14.8081,98800.0
2010-08-18 10:30:00,17.84,17.9,17.83,17.9,166000.0,14.8081,14.8579,14.7998,14.8579,166000.0
2010-08-18 10:40:00,17.89,17.92,17.83,17.84,170000.0,14.8496,14.8745,14.7998,14.8081,170000.0
2010-08-18 10:50:00,17.84,17.9,17.83,17.9,125200.0,14.8081,14.8579,14.7998,14.8579,125200.0
2010-08-18 11:00:00,17.9,17.98,17.89,17.97,114000.0,14.8579,14.9243,14.8496,14.916,114000.0
2010-08-18 11:10:00,17.97,18.02,17.97,17.99,223600.0,14.916,14.9575,14.916,14.9326,223600.0
2010-08-18 11:20:00,17.99,18.05,17.77,18.01,172000.0,14.9326,14.9824,14.75,14.9492,172000.0
2010-08-18 11:30:00,18.02,18.1,18.01,18.07,326800.0,14.9575,15.0239,14.9492,14.999,326800.0
2010-08-18 11:40:00,18.06,18.09,18.05,18.09,120000.0,14.9907,15.0156,14.9824,15.0156,120000.0
2010-08-18 11:50:00,18.09,18.11,18.08,18.08,172400.0,15.0156,15.0322,15.0073,15.0073,172400.0
2010-08-18 12:00:00,18.08,18.09,18.04,18.04,94000.0,15.0073,15.0156,14.9741,14.9741,94000.0
2010-08-18 12:10:00,18.05,18.07,18.03,18.05,186400.0,14.9824,14.999,14.9658,14.9824,186400.0
2010-08-18 12:20:00,18.05,18.06,18.04,18.05,46800.0,14.9824,14.9907,14.9741,14.9824,46800.0
2010-08-18 12:30:00,18.05,18.06,18.03,18.03,80400.0,14.9824,14.9907,14.9658,14.9658,80400.0
2010-08-18 12:40:00,18.04,18.1,18.03,18.1,108000.0,14.9741,15.0239,14.9658,15.0239,108000.0
2010-08-18 12:50:00,18.1,18.14,18.1,18.11,149200.0,15.0239,15.0571,15.0239,15.0322,149200.0
2010-08-18 13:00:00,18.11,18.18,18.1,18.17,133600.0,15.0322,15.0904,15.0239,15.0821,133600.0
2010-08-18 13:10:00,18.17,18.18,18.13,18.14,106400.0,15.0821,15.0904,15.0488,15.0571,106400.0
2010-08-18 13:20:00,18.14,18.16,18.13,18.16,94000.0,15.0571,15.0738,15.0488,15.0738,94000.0
2010-08-18 13:30:00,18.17,18.18,18.11,18.11,97600.0,15.0821,15.0904,15.0322,15.0322,97600.0
2010-08-18 13:40:00,18.11,18.14,18.1,18.13,131600.0,15.0322,15.0571,15.0239,15.0488,131600.0
2010-08-18 13:50:00,18.13,18.13,18.11,18.12,54400.0,15.0488,15.0488,15.0322,15.0405,54400.0
2010-08-18 14:00:00,18.13,18.13,18.07,18.07,181600.0,15.0488,15.0488,14.999,14.999,181600.0
2010-08-18 14:10:00,18.07,18.1,18.07,18.07,241200.0,14.999,15.0239,14.999,14.999,241200.0
2010-08-18 14:20:00,18.07,18.11,18.07,18.08,186000.0,14.999,15.0322,14.999,15.0073,186000.0
2010-08-18 14:30:00,18.09,18.1,18.06,18.1,211200.0,15.0156,15.0239,14.9907,15.0239,211200.0
2010-08-18 14:40:00,18.1,18.11,18.07,18.09,182000.0,15.0239,15.0322,14.999,15.0156,182000.0
2010-08-18 14:50:00,18.09,18.1,18.06,18.08,184800.0,15.0156,15.0239,14.9907,15.0073,184800.0
2010-08-18 15:00:00,18.08,18.1,18.06,18.06,308000.0,15.0073,15.0239,14.9907,14.9907,308000.0
2010-08-18 15:10:00,18.06,18.07,18.02,18.07,296800.0,14.9907,14.999,14.9575,14.999,296800.0
2010-08-18 15:20:00,18.07,18.09,18.05,18.08,430400.0,14.999,15.0156,14.9824,15.0073,430400.0
2010-08-18 15:30:00,18.08,18.1,18.06,18.07,470800.0,15.0073,15.0239,14.9907,14.999,470800.0
2010-08-18 15:40:00,18.07,18.1,18.05,18.08,440000.0,14.999,15.0239,14.9824,15.0073,440000.0
2010-08-18 15:50:00,18.09,18.1,18.05,18.06,975600.0,15.0156,15.0239,14.9824,14.9907,975600.0
2010-08-19 09:30:00,17.95,18.0,17.89,17.99,324400.0,14.8994,14.9409,14.8496,14.9326,324400.0
2010-08-19 09:40:00,17.98,18.0,17.89,17.9,206000.0,14.9243,14.9409,14.8496,14.8579,206000.0
2010-08-19 09:50:00,17.9,17.9,17.83,17.86,381600.0,14.8579,14.8579,14.7998,14.8247,381600.0
2010-08-19 10:00:00,17.86,17.86,17.7,17.72,608800.0,14.8247,14.8247,14.6919,14.7085,608800.0
2010-08-19 10:10:00,17.72,17.8,17.71,17.79,357600.0,14.7085,14.7749,14.7002,14.7666,357600.0
2010-08-19 10:20:00,17.8,17.8,17.73,17.76,299600.0,14.7749,14.7749,14.7168,14.7417,299600.0
2010-08-19 10:30:00,17.76,17.81,17.71,17.72,212800.0,14.7417,14.7832,14.7002,14.7085,212800.0
2010-08-19 10:40:00,17.73,17.77,17.68,17.76,404000.0,14.7168,14.75,14.6753,14.7417,404000.0
2010-08-19 10:50:00,17.76,17.77,17.72,17.77,154800.0,14.7417,14.75,14.7085,14.75,154800.0
2010-08-19 11:00:00,17.77,17.79,17.72,17.74,180000.0,14.75,14.7666,14.7085,14.7251,180000.0
2010-08-19 11:10:00,17.74,17.77,17.72,17.77,107200.0,14.7251,14.75,14.7085,14.75,107200.0
2010-08-19 11:20:00,17.76,17.77,17.74,17.74,129200.0,14.7417,14.75,14.7251,14.7251,129200.0
2010-08-19 11:30:00,17.74,17.75,17.71,17.72,224000.0,14.7251,14.7334,14.7002,14.7085,224000.0
2010-08-19 11:40:00,17.72,17.72,17.69,17.69,322800.0,14.7085,14.7085,14.6836,14.6836,322800.0
2010-08-19 11:50:00,17.69,17.69,17.64,17.68,173600.0,14.6836,14.6836,14.6421,14.6753,173600.0
2010-08-19 12:00:00,17.68,17.7,17.66,17.68,111600.0,14.6753,14.6919,14.6587,14.6753,111600.0
2010-08-19 12:10:00,17.69,17.73,17.66,17.73,135600.0,14.6836,14.7168,14.6587,14.7168,135600.0
2010-08-19 12:20:00,17.72,17.75,17.71,17.72,112400.0,14.7085,14.7334,14.7002,14.7085,112400.0
2010-08-19 12:30:00,17.72,17.77,17.72,17.76,133200.0,14.7085,14.75,14.7085,14.7417,133200.0
2010-08-19 12:40:00,17.76,17.78,17.75,17.77,104000.0,14.7417,14.7583,14.7334,14.75,104000.0
2010-08-19 12:50:00,17.77,17.78,17.74,17.78,145200.0,14.75,14.7583,14.7251,14.7583,145200.0
2010-08-19 13:00:00,17.78,17.79,17.75,17.75,187200.0,14.7583,14.7666,14.7334,14.7334,187200.0
2010-08-19 13:10:00,17.75,17.77,17.74,17.77,94400.0,14.7334,14.75,14.7251,14.75,94400.0
2010-08-19 13:20:00,17.77,17.78,17.75,17.75,52400.0,14.75,14.7583,14.7334,14.7334,52400.0
2010-08-19 13:30:00,17.75,17.78,17.75,17.78,76400.0,14.7334,14.7583,14.7334,14.7583,76400.0
2010-08-19 13:40:00,17.78,17.78,17.75,17.78,178000.0,14.7583,14.7583,14.7334,14.7583,178000.0
2010-08-19 13:50:00,17.77,17.78,17.75,17.76,133200.0,14.75,14.7583,14.7334,14.7417,133200.0
2010-08-19 14:00:00,17.76,17.76,17.73,17.74,196000.0,14.7417,14.7417,14.7168,14.7251,196000.0
2010-08-19 14:10:00,17.74,17.76,17.73,17.76,139600.0,14.7251,14.7417,14.7168,14.7417,139600.0
2010-08-19 14:20:00,17.75,17.78,17.75,17.77,162800.0,14.7334,14.7583,14.7334,14.75,162800.0
2010-08-19 14:30:00,17.77,17.79,17.75,17.77,221600.0,14.75,14.7666,14.7334,14.75,221600.0
2010-08-19 14:40:00,17.77,17.77,17.74,17.77,142400.0,14.75,14.75,14.7251,14.75,142400.0
2010-08-19 14:50:00,17.77,17.78,17.74,17.77,277200.0,14.75,14.7583,14.7251,14.75,277200.0
2010-08-19 15:00:00,17.77,17.79,17.75,17.78,336400.0,14.75,14.7666,14.7334,14.7583,336400.0
2010-08-19 15:10:00,17.78,17.86,17.78,17.84,371600.0,14.7583,14.8247,14.7583,14.8081,371600.0
2010-08-19 15:20:00,17.84,17.88,17.83,17.85,378800.0,14.8081,14.8413,14.7998,14.8164,378800.0
2010-08-19 15:30:00,17.85,17.88,17.85,17.86,386400.0,14.8164,14.8413,14.8164,14.8247,386400.0
2010-08-19 15:40:00,17.86,17.86,17.83,17.84,400800.0,14.8247,14.8247,14.7998,14.8081,400800.0
2010-08-19 15:50:00,17.84,17.86,17.81,17.83,714800.0,14.8081,14.8247,14.7832,14.7998,714800.0
2010-08-20 09:30:00,17.68,17.78,17.67,17.68,1471200.0,14.6753,14.7583,14.667,14.6753,1471200.0
2010-08-20 09:40:00,17.67,17.68,17.62,17.64,180000.0,14.667,14.6753,14.6255,14.6421,180000.0
2010-08-20 09:50:00,17.64,17.71,17.64,17.71,76800.0,14.6421,14.7002,14.6421,14.7002,76800.0
2010-08-20 10:00:00,17.71,17.72,17.67,17.68,91600.0,14.7002,14.7085,14.667,14.6753,91600.0
2010-08-20 10:10:00,17.68,17.69,17.63,17.68,138000.0,14.6753,14.6836,14.6338,14.6753,138000.0
2010-08-20 10:20:00,17.68,17.7,17.66,17.68,156000.0,14.6753,14.6919,14.6587,14.6753,156000.0
2010-08-20 10:30:00,17.68,17.75,17.68,17.74,98800.0,14.6753,14.7334,14.6753,14.7251,98800.0
2010-08-20 10:40:00,17.74,17.77,17.7,17.7,117200.0,14.7251,14.75,14.6919,14.6919,117200.0
2010-08-20 10:50:00,17.71,17.72,17.67,17.71,154000.0,14.7002,14.7085,14.667,14.7002,154000.0
2010-08-20 11:00:00,17.71,17.74,17.69,17.74,107200.0,14.7002,14.7251,14.6836,14.7251,107200.0
2010-08-20 11:10:00,17.74,17.74,17.7,17.7,76800.0,14.7251,14.7251,14.6919,14.6919,76800.0
2010-08-20 11:20:00,17.7,17.7,17.68,17.69,72400.0,14.6919,14.6919,14.6753,14.6836,72400.0
2010-08-20 11:30:00,17.7,17.7,17.65,17.67,103200.0,14.6919,14.6919,14.6504,14.667,103200.0
2010-08-20 11:40:00,17.67,17.68,17.65,17.65,93200.0,14.667,14.6753,14.6504,14.6504,93200.0
2010-08-20 11:50:00,17.65,17.66,17.63,17.63,160000.0,14.6504,14.6587,14.6338,14.6338,160000.0
2010-08-20 12:00:00,17.63,17.69,17.63,17.69,80800.0,14.6338,14.6836,14.6338,14.6836,80800.0
2010-08-20 12:10:00,17.69,17.71,17.68,17.7,106800.0,14.6836,14.7002,14.6753,14.6919,106800.0
2010-08-20 12:20:00,17.71,17.73,17.7,17.73,126400.0,14.7002,14.7168,14.6919,14.7168,126400.0
2010-08-20 12:30:00,17.73,17.74,17.71,17.72,59600.0,14.7168,14.7251,14.7002,14.7085,59600.0
2010-08-20 12:40:00,17.72,17.72,17.7,17.72,51200.0,14.7085,14.7085,14.6919,14.7085,51200.0
2010-08-20 12:50:00,17.72,17.75,17.72,17.75,60400.0,14.7085,14.7334,14.7085,14.7334,60400.0
2010-08-20 13:00:00,17.75,17.76,17.74,17.76,81200.0,14.7334,14.7417,14.7251,14.7417,81200.0
2010-08-20 13:10:00,17.76,17.76,17.74,17.75,56800.0,14.7417,14.7417,14.7251,14.7334,56800.0
2010-08-20 13:20:00,17.74,17.79,17.74,17.77,78400.0,14.7251,14.7666,14.7251,14.75,78400.0
2010-08-20 13:30:00,17.77,17.77,17.72,17.75,51200.0,14.75,14.75,14.7085,14.7334,51200.0
2010-08-20 13:40:00,17.75,17.75,17.73,17.74,71200.0,14.7334,14.7334,14.7168,14.7251,71200.0
2010-08-20 13:50:00,17.75,17.77,17.74,17.75,60000.0,14.7334,14.75,14.7251,14.7334,60000.0
2010-08-20 14:00:00,17.75,17.76,17.74,17.75,116000.0,14.7334,14.7417,14.7251,14.7334,116000.0
2010-08-20 14:10:00,17.74,17.78,17.74,17.77,82800.0,14.7251,14.7583,14.7251,14.75,82800.0
2010-08-20 14:20:00,17.78,17.79,17.76,17.76,106400.0,14.7583,14.7666,14.7417,14.7417,106400.0
2010-08-20 14:30:00,17.76,17.81,17.76,17.79,173200.0,14.7417,14.7832,14.7417,14.7666,173200.0
2010-08-20 14:40:00,17.79,17.83,17.78,17.8,168400.0,14.7666,14.7998,14.7583,14.7749,168400.0
2010-08-20 14:50:00,17.8,17.85,17.8,17.83,162800.0,14.7749,14.8164,14.7749,14.7998,162800.0
2010-08-20 15:00:00,17.83,17.84,17.82,17.84,202800.0,14.7998,14.8081,14.7915,14.8081,202800.0
2010-08-20 15:10:00,17.84,17.85,17.81,17.82,185600.0,14.8081,14.8164,14.7832,14.7915,185600.0
2010-08-20 15:20:00,17.82,17.82,17.79,17.82,181600.0,14.7915,14.7915,14.7666,14.7915,181600.0
2010-08-20 15:30:00,17.83,17.85,17.81,17.82,292400.0,14.7998,14.8164,14.7832,14.7915,292400.0
2010-08-20 15:40:00,17.82,17.84,17.8,17.82,352400.0,14.7915,14.8081,14.7749,14.7915,352400.0
2010-08-20 15:50:00,17.82,17.84,17.81,17.81,591200.0,14.7915,14.8081,14.7832,14.7832,591200.0
2010-08-23 09:30:00,17.91,18.04,17.77,18.04,288400.0,14.8662,14.9741,14.75,14.9741,288400.0
2010-08-23 09:40:00,18.04,18.1,18.03,18.05,201600.0,14.9741,15.0239,14.9658,14.9824,201600.0
2010-08-23 09:50:00,18.06,18.08,18.04,18.05,150400.0,14.9907,15.0073,14.9741,14.9824,150400.0
2010-08-23 10:00:00,18.05,18.05,18.0,18.02,188800.0,14.9824,14.9824,14.9409,14.9575,188800.0
2010-08-23 10:10:00,18.02,18.03,17.98,17.98,160400.0,14.9575,14.9658,14.9243,14.9243,160400.0
2010-08-23 10:20:00,17.99,17.99,17.94,17.98,120000.0,14.9326,14.9326,14.8911,14.9243,120000.0
2010-08-23 10:30:00,17.98,18.01,17.96,17.96,154800.0,14.9243,14.9492,14.9077,14.9077,154800.0
2010-08-23 10:40:00,17.96,17.97,17.84,17.86,203600.0,14.9077,14.916,14.8081,14.8247,203600.0
2010-08-23 10:50:00,17.86,17.89,17.84,17.88,87600.0,14.8247,14.8496,14.8081,14.8413,87600.0
2010-08-23 11:00:00,17.88,17.89,17.82,17.88,194400.0,14.8413,14.8496,14.7915,14.8413,194400.0
2010-08-23 11:10:00,17.88,17.93,17.88,17.9,136400.0,14.8413,14.8828,14.8413,14.8579,136400.0
2010-08-23 11:20:00,17.91,17.91,17.85,17.89,157600.0,14.8662,14.8662,14.8164,14.8496,157600.0
2010-08-23 11:30:00,17.89,17.93,17.88,17.92,118000.0,14.8496,14.8828,14.8413,14.8745,118000.0
2010-08-23 11:40:00,17.92,17.96,17.91,17.94,84000.0,14.8745,14.9077,14.8662,14.8911,84000.0
2010-08-23 11:50:00,17.94,17.95,17.87,17.88,99600.0,14.8911,14.8994,14.833,14.8413,99600.0
2010-08-23 12:00:00,17.88,17.95,17.88,17.95,64400.0,14.8413,14.8994,14.8413,14.8994,64400.0
2010-08-23 12:10:00,17.94,17.96,17.93,17.94,66400.0,14.8911,14.9077,14.8828,14.8911,66400.0
2010-08-23 12:20:00,17.94,17.97,17.93,17.96,64000.0,14.8911,14.916,14.8828,14.9077,64000.0
2010-08-23 12:30:00,17.97,17.97,17.92,17.92,55600.0,14.916,14.916,14.8745,14.8745,55600.0
2010-08-23 12:40:00,17.92,17.92,17.89,17.92,124800.0,14.8745,14.8745,14.8496,14.8745,124800.0
2010-08-23 12:50:00,17.92,17.94,17.92,17.93,45200.0,14.8745,14.8911,14.8745,14.8828,45200.0
2010-08-23 13:00:00,17.93,17.93,17.88,17.9,57600.0,14.8828,14.8828,14.8413,14.8579,57600.0
2010-08-23 13:10:00,17.9,17.93,17.88,17.93,76000.0,14.8579,14.8828,14.8413,14.8828,76000.0
2010-08-23 13:20:00,17.93,17.96,17.93,17.96,64800.0,14.8828,14.9077,14.8828,14.9077,64800.0
2010-08-23 13:30:00,17.96,17.96,17.91,17.92,160400.0,14.9077,14.9077,14.8662,14.8745,160400.0
2010-08-23 13:40:00,17.92,17.95,17.9,17.93,146000.0,14.8745,14.8994,14.8579,14.8828,146000.0
2010-08-23 13:50:00,17.93,17.96,17.92,17.95,114800.0,14.8828,14.9077,14.8745,14.8994,114800.0
2010-08-23 14:00:00,17.96,17.99,17.93,17.98,138400.0,14.9077,14.9326,14.8828,14.9243,138400.0
2010-08-23 14:10:00,17.98,17.99,17.93,17.93,536000.0,14.9243,14.9326,14.8828,14.8828,536000.0
2010-08-23 14:20:00,17.94,17.95,17.92,17.93,147200.0,14.8911,14.8994,14.8745,14.8828,147200.0
2010-08-23 14:30:00,17.93,17.96,17.91,17.92,205600.0,14.8828,14.9077,14.8662,14.8745,205600.0
2010-08-23 14:40:00,17.92,17.92,17.9,17.91,111600.0,14.8745,14.8745,14.8579,14.8662,111600.0
2010-08-23 14:50:00,17.91,17.92,17.89,17.89,152000.0,14.8662,14.8745,14.8496,14.8496,152000.0
2010-08-23 15:00:00,17.89,17.91,17.88,17.88,224800.0,14.8496,14.8662,14.8413,14.8413,224800.0
2010-08-23 15:10:00,17.88,17.91,17.88,17.88,281600.0,14.8413,14.8662,14.8413,14.8413,281600.0
2010-08-23 15:20:00,17.88,17.9,17.83,17.84,312800.0,14.8413,14.8579,14.7998,14.8081,312800.0
2010-08-23 15:30:00,17.84,17.84,17.77,17.78,430400.0,14.8081,14.8081,14.75,14.7583,430400.0
2010-08-23 15:40:00,17.78,17.8,17.75,17.77,506800.0,14.7583,14.7749,14.7334,14.75,506800.0
2010-08-23 15:50:00,17.76,17.78,17.74,17.74,951200.0,14.7417,14.7583,14.7251,14.7251,951200.0
2010-08-24 09:30:00,17.51,17.53,17.46,17.49,443200.0,14.5342,14.5508,14.4927,14.5176,443200.0
2010-08-24 09:40:00,17.49,17.53,17.46,17.49,221200.0,14.5176,14.5508,14.4927,14.5176,221200.0
2010-08-24 09:50:00,17.5,17.5,17.45,17.5,242800.0,14.5259,14.5259,14.4844,14.5259,242800.0
2010-08-24 10:00:00,17.5,17.5,17.35,17.4,420000.0,14.5259,14.5259,14.4014,14.4429,420000.0
2010-08-24 10:10:00,17.4,17.55,17.4,17.5,315600.0,14.4429,14.5674,14.4429,14.5259,315600.0
2010-08-24 10:20:00,17.49,17.51,17.48,17.48,181600.0,14.5176,14.5342,14.5093,14.5093,181600.0
2010-08-24 10:30:00,17.48,17.5,17.44,17.49,200800.0,14.5093,14.5259,14.4761,14.5176,200800.0
2010-08-24 10:40:00,17.49,17.5,17.48,17.5,120800.0,14.5176,14.5259,14.5093,14.5259,120800.0
2010-08-24 10:50:00,17.5,17.53,17.48,17.53,264800.0,14.5259,14.5508,14.5093,14.5508,264800.0
2010-08-24 11:00:00,17.53,17.6,17.53,17.56,350000.0,14.5508,14.6089,14.5508,14.5757,350000.0
2010-08-24 11:10:00,17.56,17.58,17.52,17.54,145600.0,14.5757,14.5923,14.5425,14.5591,145600.0
2010-08-24 11:20:00,17.55,17.6,17.54,17.6,172800.0,14.5674,14.6089,14.5591,14.6089,172800.0
2010-08-24 11:30:00,17.6,17.66,17.59,17.64,171200.0,14.6089,14.6587,14.6006,14.6421,171200.0
2010-08-24 11:40:00,17.64,17.68,17.63,17.64,126800.0,14.6421,14.6753,14.6338,14.6421,126800.0
2010-08-24 11:50:00,17.64,17.64,17.6,17.6,142000.0,14.6421,14.6421,14.6089,14.6089,142000.0
2010-08-24 12:00:00,17.6,17.6,17.56,17.6,108800.0,14.6089,14.6089,14.5757,14.6089,108800.0
2010-08-24 12:10:00,17.6,17.62,17.57,17.59,136400.0,14.6089,14.6255,14.584,14.6006,136400.0
2010-08-24 12:20:00,17.59,17.6,17.53,17.54,127200.0,14.6006,14.6089,14.5508,14.5591,127200.0
2010-08-24 12:30:00,17.54,17.57,17.54,17.56,101600.0,14.5591,14.584,14.5591,14.5757,101600.0
2010-08-24 12:40:00,17.55,17.57,17.55,17.55,74800.0,14.5674,14.584,14.5674,14.5674,74800.0
2010-08-24 12:50:00,17.55,17.57,17.54,17.55,136400.0,14.5674,14.584,14.5591,14.5674,136400.0
2010-08-24 13:00:00,17.55,17.55,17.52,17.55,92400.0,14.5674,14.5674,14.5425,14.5674,92400.0
2010-08-24 13:10:00,17.54,17.56,17.54,17.56,91200.0,14.5591,14.5757,14.5591,14.5757,91200.0
2010-08-24 13:20:00,17.56,17.6,17.55,17.6,184800.0,14.5757,14.6089,14.5674,14.6089,184800.0
2010-08-24 13:30:00,17.6,17.6,17.55,17.59,127200.0,14.6089,14.6089,14.5674,14.6006,127200.0
2010-08-24 13:40:00,17.59,17.6,17.5,17.51,220400.0,14.6006,14.6089,14.5259,14.5342,220400.0
2010-08-24 13:50:00,17.51,17.53,17.49,17.5,277200.0,14.5342,14.5508,14.5176,14.5259,277200.0
2010-08-24 14:00:00,17.5,17.53,17.49,17.52,258400.0,14.5259,14.5508,14.5176,14.5425,258400.0
2010-08-24 14:10:00,17.52,17.55,17.5,17.55,159600.0,14.5425,14.5674,14.5259,14.5674,159600.0
2010-08-24 14:20:00,17.55,17.55,17.5,17.51,208800.0,14.5674,14.5674,14.5259,14.5342,208800.0
2010-08-24 14:30:00,17.51,17.57,17.49,17.57,233200.0,14.5342,14.584,14.5176,14.584,233200.0
2010-08-24 14:40:00,17.57,17.57,17.53,17.55,245600.0,14.584,14.584,14.5508,14.5674,245600.0
2010-08-24 14:50:00,17.55,17.56,17.53,17.55,253200.0,14.5674,14.5757,14.5508,14.5674,253200.0
2010-08-24 15:00:00,17.56,17.61,17.53,17.6,358400.0,14.5757,14.6172,14.5508,14.6089,358400.0
2010-08-24 15:10:00,17.6,17.61,17.57,17.59,312000.0,14.6089,14.6172,14.584,14.6006,312000.0
2010-08-24 15:20:00,17.59,17.62,17.55,17.6,442000.0,14.6006,14.6255,14.5674,14.6089,442000.0
2010-08-24 15:30:00,17.6,17.61,17.55,17.57,491600.0,14.6089,14.6172,14.5674,14.584,491600.0
2010-08-24 15:40:00,17.57,17.58,17.54,17.57,610000.0,14.584,14.5923,14.5591,14.584,610000.0
2010-08-24 15:50:00,17.57,17.57,17.52,17.53,950000.0,14.584,14.584,14.5425,14.5508,950000.0
2010-08-25 09:30:00,17.36,17.46,17.3,17.36,657600.0,14.4097,14.4927,14.3599,14.4097,657600.0
2010-08-25 09:40:00,17.36,17.4,17.3,17.31,266000.0,14.4097,14.4429,14.3599,14.3682,266000.0
2010-08-25 09:50:00,17.31,17.32,17.16,17.18,645200.0,14.3682,14.3765,14.2437,14.2603,645200.0
2010-08-25 10:00:00,17.18,17.25,17.08,17.24,751200.0,14.2603,14.3184,14.1773,14.3101,751200.0
2010-08-25 10:10:00,17.24,17.26,17.19,17.21,391200.0,14.3101,14.3267,14.2686,14.2852,391200.0
2010-08-25 10:20:00,17.21,17.25,17.2,17.22,207200.0,14.2852,14.3184,14.2769,14.2935,207200.0
2010-08-25 10:30:00,17.22,17.24,17.15,17.17,222400.0,14.2935,14.3101,14.2354,14.252,222400.0
2010-08-25 10:40:00,17.18,17.26,17.18,17.25,217600.0,14.2603,14.3267,14.2603,14.3184,217600.0
2010-08-25 10:50:00,17.25,17.26,17.2,17.25,393600.0,14.3184,14.3267,14.2769,14.3184,393600.0
2010-08-25 11:00:00,17.25,17.3,17.22,17.29,491600.0,14.3184,14.3599,14.2935,14.3516,491600.0
2010-08-25 11:10:00,17.29,17.33,17.25,17.32,374800.0,14.3516,14.3848,14.3184,14.3765,374800.0
2010-08-25 11:20:00,17.32,17.35,17.31,17.33,279600.0,14.3765,14.4014,14.3682,14.3848,279600.0
2010-08-25 11:30:00,17.33,17.33,17.29,17.3,163200.0,14.3848,14.3848,14.3516,14.3599,163200.0
2010-08-25 11:40:00,17.3,17.3,17.27,17.29,120000.0,14.3599,14.3599,14.335,14.3516,120000.0
2010-08-25 11:50:00,17.28,17.32,17.28,17.29,166400.0,14.3433,14.3765,14.3433,14.3516,166400.0
2010-08-25 12:00:00,17.29,17.32,17.29,17.3,92000.0,14.3516,14.3765,14.3516,14.3599,92000.0
2010-08-25 12:10:00,17.3,17.32,17.28,17.3,104800.0,14.3599,14.3765,14.3433,14.3599,104800.0
2010-08-25 12:20:00,17.3,17.32,17.3,17.31,102400.0,14.3599,14.3765,14.3599,14.3682,102400.0
2010-08-25 12:30:00,17.31,17.32,17.28,17.29,177200.0,14.3682,14.3765,14.3433,14.3516,177200.0
2010-08-25 12:40:00,17.29,17.31,17.28,17.31,140800.0,14.3516,14.3682,14.3433,14.3682,140800.0
2010-08-25 12:50:00,17.31,17.32,17.28,17.29,123200.0,14.3682,14.3765,14.3433,14.3516,123200.0
2010-08-25 13:00:00,17.29,17.32,17.28,17.3,148000.0,14.3516,14.3765,14.3433,14.3599,148000.0
2010-08-25 13:10:00,17.3,17.33,17.3,17.32,127200.0,14.3599,14.3848,14.3599,14.3765,127200.0
2010-08-25 13:20:00,17.32,17.33,17.29,17.31,183600.0,14.3765,14.3848,14.3516,14.3682,183600.0
2010-08-25 13:30:00,17.31,17.34,17.3,17.34,210400.0,14.3682,14.3931,14.3599,14.3931,210400.0
2010-08-25 13:40:00,17.34,17.36,17.31,17.36,157600.0,14.3931,14.4097,14.3682,14.4097,157600.0
2010-08-25 13:50:00,17.36,17.38,17.31,17.36,168400.0,14.4097,14.4263,14.3682,14.4097,168400.0
2010-08-25 14:00:00,17.36,17.4,17.32,17.4,239200.0,14.4097,14.4429,14.3765,14.4429,239200.0
2010-08-25 14:10:00,17.4,17.42,17.33,17.4,307200.0,14.4429,14.4595,14.3848,14.4429,307200.0
2010-08-25 14:20:00,17.4,17.42,17.39,17.4,240000.0,14.4429,14.4595,14.4346,14.4429,240000.0
2010-08-25 14:30:00,17.4,17.48,17.34,17.46,490800.0,14.4429,14.5093,14.3931,14.4927,490800.0
2010-08-25 14:40:00,17.46,17.5,17.46,17.49,193600.0,14.4927,14.5259,14.4927,14.5176,193600.0
2010-08-25 14:50:00,17.49,17.51,17.48,17.5,278800.0,14.5176,14.5342,14.5093,14.5259,278800.0
2010-08-25 15:00:00,17.5,17.52,17.48,17.49,273200.0,14.5259,14.5425,14.5093,14.5176,273200.0
2010-08-25 15:10:00,17.49,17.52,17.46,17.46,204800.0,14.5176,14.5425,14.4927,14.4927,204800.0
2010-08-25 15:20:00,17.46,17.49,17.44,17.46,282400.0,14.4927,14.5176,14.4761,14.4927,282400.0
2010-08-25 15:30:00,17.46,17.58,17.46,17.55,540800.0,14.4927,14.5923,14.4927,14.5674,540800.0
2010-08-25 15:40:00,17.55,17.59,17.54,17.57,584000.0,14.5674,14.6006,14.5591,14.584,584000.0
2010-08-25 15:50:00,17.57,17.58,17.52,17.53,650800.0,14.584,14.5923,14.5425,14.5508,650800.0
2010-08-26 09:30:00,17.66,17.76,17.63,17.75,412800.0,14.6587,14.7417,14.6338,14.7334,412800.0
2010-08-26 09:40:00,17.74,17.78,17.73,17.75,423200.0,14.7251,14.7583,14.7168,14.7334,423200.0
2010-08-26 09:50:00,17.74,17.84,17.7,17.83,544000.0,14.7251,14.8081,14.6919,14.7998,544000.0
2010-08-26 10:00:00,17.83,17.9,17.74,17.84,533200.0,14.7998,14.8579,14.7251,14.8081,533200.0
2010-08-26 10:10:00,17.84,17.86,17.81,17.84,270800.0,14.8081,14.8247,14.7832,14.8081,270800.0
2010-08-26 10:20:00,17.85,17.88,17.84,17.85,428400.0,14.8164,14.8413,14.8081,14.8164,428400.0
2010-08-26 10:30:00,17.85,17.93,17.83,17.91,258000.0,14.8164,14.8828,14.7998,14.8662,258000.0
2010-08-26 10:40:00,17.91,17.92,17.82,17.82,399200.0,14.8662,14.8745,14.7915,14.7915,399200.0
2010-08-26 10:50:00,17.82,17.83,17.76,17.81,262400.0,14.7915,14.7998,14.7417,14.7832,262400.0
2010-08-26 11:00:00,17.81,17.83,17.73,17.76,272400.0,14.7832,14.7998,14.7168,14.7417,272400.0
2010-08-26 11:10:00,17.75,17.79,17.74,17.79,174800.0,14.7334,14.7666,14.7251,14.7666,174800.0
2010-08-26 11:20:00,17.79,17.8,17.75,17.77,239200.0,14.7666,14.7749,14.7334,14.75,239200.0
2010-08-26 11:30:00,17.78,17.82,17.76,17.8,175200.0,14.7583,14.7915,14.7417,14.7749,175200.0
2010-08-26 11:40:00,17.8,17.8,17.76,17.78,155600.0,14.7749,14.7749,14.7417,14.7583,155600.0
2010-08-26 11:50:00,17.78,17.81,17.74,17.81,286000.0,14.7583,14.7832,14.7251,14.7832,286000.0
2010-08-26 12:00:00,17.81,17.81,17.78,17.79,145200.0,14.7832,14.7832,14.7583,14.7666,145200.0
2010-08-26 12:10:00,17.79,17.79,17.77,17.77,142000.0,14.7666,14.7666,14.75,14.75,142000.0
2010-08-26 12:20:00,17.78,17.81,17.78,17.79,100800.0,14.7583,14.7832,14.7583,14.7666,100800.0
2010-08-26 12:30:00,17.8,17.81,17.79,17.79,104400.0,14.7749,14.7832,14.7666,14.7666,104400.0
2010-08-26 12:40:00,17.79,17.83,17.78,17.83,284800.0,14.7666,14.7998,14.7583,14.7998,284800.0
2010-08-26 12:50:00,17.83,17.84,17.78,17.82,235600.0,14.7998,14.8081,14.7583,14.7915,235600.0
2010-08-26 13:00:00,17.81,17.82,17.78,17.81,197200.0,14.7832,14.7915,14.7583,14.7832,197200.0
2010-08-26 13:10:00,17.81,17.82,17.79,17.81,205600.0,14.7832,14.7915,14.7666,14.7832,205600.0
2010-08-26 13:20:00,17.81,17.83,17.8,17.82,218800.0,14.7832,14.7998,14.7749,14.7915,218800.0
2010-08-26 13:30:00,17.82,17.85,17.81,17.81,164400.0,14.7915,14.8164,14.7832,14.7832,164400.0
2010-08-26 13:40:00,17.81,17.82,17.79,17.8,164400.0,14.7832,14.7915,14.7666,14.7749,164400.0
2010-08-26 13:50:00,17.79,17.81,17.78,17.79,281600.0,14.7666,14.7832,14.7583,14.7666,281600.0
2010-08-26 14:00:00,17.79,17.82,17.75,17.75,327600.0,14.7666,14.7915,14.7334,14.7334,327600.0
2010-08-26 14:10:00,17.75,17.76,17.73,17.75,482800.0,14.7334,14.7417,14.7168,14.7334,482800.0
2010-08-26 14:20:00,17.75,17.76,17.74,17.74,280000.0,14.7334,14.7417,14.7251,14.7251,280000.0
2010-08-26 14:30:00,17.75,17.75,17.71,17.73,340000.0,14.7334,14.7334,14.7002,14.7168,340000.0
2010-08-26 14:40:00,17.73,17.74,17.7,17.71,214400.0,14.7168,14.7251,14.6919,14.7002,214400.0
2010-08-26 14:50:00,17.71,17.73,17.64,17.65,296000.0,14.7002,14.7168,14.6421,14.6504,296000.0
2010-08-26 15:00:00,17.65,17.67,17.63,17.66,476800.0,14.6504,14.667,14.6338,14.6587,476800.0
2010-08-26 15:10:00,17.66,17.71,17.65,17.71,412800.0,14.6587,14.7002,14.6504,14.7002,412800.0
2010-08-26 15:20:00,17.71,17.74,17.68,17.69,389600.0,14.7002,14.7251,14.6753,14.6836,389600.0
2010-08-26 15:30:00,17.69,17.69,17.66,17.67,432400.0,14.6836,14.6836,14.6587,14.667,432400.0
2010-08-26 15:40:00,17.67,17.71,17.67,17.68,700400.0,14.667,14.7002,14.667,14.6753,700400.0
2010-08-26 15:50:00,17.68,17.68,17.59,17.61,1269200.0,14.6753,14.6753,14.6006,14.6172,1269200.0
2010-08-27 09:30:00,17.68,17.79,17.68,17.73,246400.0,14.6753,14.7666,14.6753,14.7168,246400.0
2010-08-27 09:40:00,17.72,17.72,17.58,17.59,151200.0,14.7085,14.7085,14.5923,14.6006,151200.0
2010-08-27 09:50:00,17.58,17.65,17.55,17.56,272400.0,14.5923,14.6504,14.5674,14.5757,272400.0
2010-08-27 10:00:00,17.55,17.59,17.43,17.47,360000.0,14.5674,14.6006,14.4678,14.501,360000.0
2010-08-27 10:10:00,17.48,17.6,17.46,17.6,234000.0,14.5093,14.6089,14.4927,14.6089,234000.0
2010-08-27 10:20:00,17.59,17.64,17.56,17.6,174000.0,14.6006,14.6421,14.5757,14.6089,174000.0
2010-08-27 10:30:00,17.6,17.65,17.6,17.64,124800.0,14.6089,14.6504,14.6089,14.6421,124800.0
2010-08-27 10:40:00,17.64,17.66,17.6,17.61,119600.0,14.6421,14.6587,14.6089,14.6172,119600.0
2010-08-27 10:50:00,17.61,17.61,17.54,17.56,249200.0,14.6172,14.6172,14.5591,14.5757,249200.0
2010-08-27 11:00:00,17.56,17.64,17.56,17.63,443600.0,14.5757,14.6421,14.5757,14.6338,443600.0
2010-08-27 11:10:00,17.64,17.66,17.61,17.62,286400.0,14.6421,14.6587,14.6172,14.6255,286400.0
2010-08-27 11:20:00,17.61,17.65,17.61,17.65,413600.0,14.6172,14.6504,14.6172,14.6504,413600.0
2010-08-27 11:30:00,17.65,17.68,17.62,17.64,226000.0,14.6504,14.6753,14.6255,14.6421,226000.0
2010-08-27 11:40:00,17.64,17.71,17.63,17.7,219200.0,14.6421,14.7002,14.6338,14.6919,219200.0
2010-08-27 11:50:00,17.7,17.71,17.64,17.67,144400.0,14.6919,14.7002,14.6421,14.667,144400.0
2010-08-27 12:00:00,17.67,17.69,17.65,17.68,109600.0,14.667,14.6836,14.6504,14.6753,109600.0
2010-08-27 12:10:00,17.67,17.69,17.66,17.67,210800.0,14.667,14.6836,14.6587,14.667,210800.0
2010-08-27 12:20:00,17.67,17.68,17.65,17.66,168000.0,14.667,14.6753,14.6504,14.6587,168000.0
2010-08-27 12:30:00,17.67,17.67,17.64,17.64,161200.0,14.667,14.667,14.6421,14.6421,161200.0
2010-08-27 12:40:00,17.64,17.65,17.59,17.6,115200.0,14.6421,14.6504,14.6006,14.6089,115200.0
2010-08-27 12:50:00,17.6,17.6,17.51,17.53,174400.0,14.6089,14.6089,14.5342,14.5508,174400.0
2010-08-27 13:00:00,17.53,17.57,17.53,17.57,118800.0,14.5508,14.584,14.5508,14.584,118800.0
2010-08-27 13:10:00,17.57,17.58,17.52,17.54,139200.0,14.584,14.5923,14.5425,14.5591,139200.0
2010-08-27 13:20:00,17.54,17.57,17.54,17.57,100400.0,14.5591,14.584,14.5591,14.584,100400.0
2010-08-27 13:30:00,17.57,17.63,17.56,17.61,193600.0,14.584,14.6338,14.5757,14.6172,193600.0
2010-08-27 13:40:00,17.61,17.65,17.6,17.64,207600.0,14.6172,14.6504,14.6089,14.6421,207600.0
2010-08-27 13:50:00,17.64,17.71,17.64,17.71,155200.0,14.6421,14.7002,14.6421,14.7002,155200.0
2010-08-27 14:00:00,17.71,17.73,17.66,17.7,204000.0,14.7002,14.7168,14.6587,14.6919,204000.0
2010-08-27 14:10:00,17.7,17.72,17.68,17.7,115200.0,14.6919,14.7085,14.6753,14.6919,115200.0
2010-08-27 14:20:00,17.7,17.77,17.67,17.76,615600.0,14.6919,14.75,14.667,14.7417,615600.0
2010-08-27 14:30:00,17.76,17.79,17.75,17.78,376400.0,14.7417,14.7666,14.7334,14.7583,376400.0
2010-08-27 14:40:00,17.79,17.79,17.74,17.74,160000.0,14.7666,14.7666,14.7251,14.7251,160000.0
2010-08-27 14:50:00,17.74,17.75,17.72,17.74,139600.0,14.7251,14.7334,14.7085,14.7251,139600.0
2010-08-27 15:00:00,17.74,17.74,17.7,17.72,215200.0,14.7251,14.7251,14.6919,14.7085,215200.0
2010-08-27 15:10:00,17.72,17.73,17.7,17.71,325200.0,14.7085,14.7168,14.6919,14.7002,325200.0
2010-08-27 15:20:00,17.71,17.78,17.71,17.76,342400.0,14.7002,14.7583,14.7002,14.7417,342400.0
2010-08-27 15:30:00,17.76,17.77,17.72,17.74,271600.0,14.7417,14.75,14.7085,14.7251,271600.0
2010-08-27 15:40:00,17.74,17.75,17.72,17.73,565200.0,14.7251,14.7334,14.7085,14.7168,565200.0
2010-08-27 15:50:00,17.73,17.75,17.72,17.73,677600.0,14.7168,14.7334,14.7085,14.7168,677600.0
2010-08-30 09:30:00,17.68,17.85,17.68,17.83,236400.0,14.6753,14.8164,14.6753,14.7998,236400.0
2010-08-30 09:40:00,17.82,17.85,17.8,17.81,171600.0,14.7915,14.8164,14.7749,14.7832,171600.0
2010-08-30 09:50:00,17.81,17.83,17.77,17.83,172000.0,14.7832,14.7998,14.75,14.7998,172000.0
2010-08-30 10:00:00,17.83,17.85,17.8,17.82,157600.0,14.7998,14.8164,14.7749,14.7915,157600.0
2010-08-30 10:10:00,17.82,17.82,17.69,17.7,160000.0,14.7915,14.7915,14.6836,14.6919,160000.0
2010-08-30 10:20:00,17.7,17.7,17.65,17.65,182000.0,14.6919,14.6919,14.6504,14.6504,182000.0
2010-08-30 10:30:00,17.64,17.7,17.62,17.67,227200.0,14.6421,14.6919,14.6255,14.667,227200.0
2010-08-30 10:40:00,17.67,17.68,17.62,17.68,167600.0,14.667,14.6753,14.6255,14.6753,167600.0
2010-08-30 10:50:00,17.68,17.72,17.68,17.69,86800.0,14.6753,14.7085,14.6753,14.6836,86800.0
2010-08-30 11:00:00,17.69,17.7,17.63,17.65,135600.0,14.6836,14.6919,14.6338,14.6504,135600.0
2010-08-30 11:10:00,17.65,17.67,17.61,17.65,76000.0,14.6504,14.667,14.6172,14.6504,76000.0
2010-08-30 11:20:00,17.65,17.65,17.6,17.63,92400.0,14.6504,14.6504,14.6089,14.6338,92400.0
2010-08-30 11:30:00,17.63,17.63,17.56,17.56,251200.0,14.6338,14.6338,14.5757,14.5757,251200.0
2010-08-30 11:40:00,17.56,17.56,17.52,17.53,255600.0,14.5757,14.5757,14.5425,14.5508,255600.0
2010-08-30 11:50:00,17.53,17.54,17.49,17.5,300800.0,14.5508,14.5591,14.5176,14.5259,300800.0
2010-08-30 12:00:00,17.51,17.52,17.5,17.52,109600.0,14.5342,14.5425,14.5259,14.5425,109600.0
2010-08-30 12:10:00,17.52,17.53,17.5,17.53,268000.0,14.5425,14.5508,14.5259,14.5508,268000.0
2010-08-30 12:20:00,17.53,17.55,17.51,17.51,59600.0,14.5508,14.5674,14.5342,14.5342,59600.0
2010-08-30 12:30:00,17.52,17.58,17.51,17.58,114000.0,14.5425,14.5923,14.5342,14.5923,114000.0
2010-08-30 12:40:00,17.58,17.61,17.57,17.6,127200.0,14.5923,14.6172,14.584,14.6089,127200.0
2010-08-30 12:50:00,17.59,17.6,17.56,17.57,72000.0,14.6006,14.6089,14.5757,14.584,72000.0
2010-08-30 13:00:00,17.56,17.61,17.55,17.61,158000.0,14.5757,14.6172,14.5674,14.6172,158000.0
2010-08-30 13:10:00,17.61,17.65,17.61,17.64,128400.0,14.6172,14.6504,14.6172,14.6421,128400.0
2010-08-30 13:20:00,17.63,17.63,17.53,17.54,98400.0,14.6338,14.6338,14.5508,14.5591,98400.0
2010-08-30 13:30:00,17.54,17.57,17.53,17.55,129200.0,14.5591,14.584,14.5508,14.5674,129200.0
2010-08-30 13:40:00,17.54,17.59,17.54,17.56,136000.0,14.5591,14.6006,14.5591,14.5757,136000.0
2010-08-30 13:50:00,17.57,17.57,17.53,17.55,86400.0,14.584,14.584,14.5508,14.5674,86400.0
2010-08-30 14:00:00,17.55,17.57,17.51,17.54,132400.0,14.5674,14.584,14.5342,14.5591,132400.0
2010-08-30 14:10:00,17.54,17.54,17.5,17.53,139600.0,14.5591,14.5591,14.5259,14.5508,139600.0
2010-08-30 14:20:00,17.53,17.57,17.52,17.57,114400.0,14.5508,14.584,14.5425,14.584,114400.0
2010-08-30 14:30:00,17.57,17.59,17.54,17.56,130800.0,14.584,14.6006,14.5591,14.5757,130800.0
2010-08-30 14:40:00,17.55,17.59,17.55,17.56,276800.0,14.5674,14.6006,14.5674,14.5757,276800.0
2010-08-30 14:50:00,17.57,17.59,17.56,17.57,257600.0,14.584,14.6006,14.5757,14.584,257600.0
2010-08-30 15:00:00,17.57,17.6,17.57,17.58,374800.0,14.584,14.6089,14.584,14.5923,374800.0
2010-08-30 15:10:00,17.58,17.59,17.56,17.57,503200.0,14.5923,14.6006,14.5757,14.584,503200.0
2010-08-30 15:20:00,17.57,17.61,17.57,17.59,482400.0,14.584,14.6172,14.584,14.6006,482400.0
2010-08-30 15:30:00,17.59,17.61,17.58,17.61,352800.0,14.6006,14.6172,14.5923,14.6172,352800.0
2010-08-30 15:40:00,17.61,17.61,17.58,17.6,1003200.0,14.6172,14.6172,14.5923,14.6089,1003200.0
2010-08-30 15:50:00,17.59,17.61,17.58,17.59,1591600.0,14.6006,14.6172,14.5923,14.6006,1591600.0
2010-08-31 09:30:00,17.5,17.51,17.4,17.48,256800.0,14.5259,14.5342,14.4429,14.5093,256800.0
2010-08-31 09:40:00,17.48,17.59,17.43,17.59,274800.0,14.5093,14.6006,14.4678,14.6006,274800.0
2010-08-31 09:50:00,17.59,17.61,17.49,17.52,235600.0,14.6006,14.6172,14.5176,14.5425,235600.0
2010-08-31 10:00:00,17.52,17.64,17.52,17.63,328000.0,14.5425,14.6421,14.5425,14.6338,328000.0
2010-08-31 10:10:00,17.63,17.69,17.63,17.64,128400.0,14.6338,14.6836,14.6338,14.6421,128400.0
2010-08-31 10:20:00,17.64,17.66,17.61,17.63,134400.0,14.6421,14.6587,14.6172,14.6338,134400.0
2010-08-31 10:30:00,17.63,17.66,17.57,17.58,214000.0,14.6338,14.6587,14.584,14.5923,214000.0
2010-08-31 10:40:00,17.59,17.6,17.57,17.6,128800.0,14.6006,14.6089,14.584,14.6089,128800.0
2010-08-31 10:50:00,17.6,17.65,17.58,17.58,313200.0,14.6089,14.6504,14.5923,14.5923,313200.0
2010-08-31 11:00:00,17.59,17.62,17.55,17.55,358400.0,14.6006,14.6255,14.5674,14.5674,358400.0
2010-08-31 11:10:00,17.55,17.57,17.53,17.55,113600.0,14.5674,14.584,14.5508,14.5674,113600.0
2010-08-31 11:20:00,17.55,17.58,17.54,17.55,192400.0,14.5674,14.5923,14.5591,14.5674,192400.0
2010-08-31 11:30:00,17.55,17.59,17.54,17.56,123600.0,14.5674,14.6006,14.5591,14.5757,123600.0
2010-08-31 11:40:00,17.57,17.58,17.55,17.57,113600.0,14.584,14.5923,14.5674,14.584,113600.0
2010-08-31 11:50:00,17.56,17.58,17.54,17.55,172800.0,14.5757,14.5923,14.5591,14.5674,172800.0
2010-08-31 12:00:00,17.55,17.58,17.54,17.54,79200.0,14.5674,14.5923,14.5591,14.5591,79200.0
2010-08-31 12:10:00,17.54,17.55,17.52,17.55,73200.0,14.5591,14.5674,14.5425,14.5674,73200.0
2010-08-31 12:20:00,17.55,17.55,17.52,17.53,70000.0,14.5674,14.5674,14.5425,14.5508,70000.0
2010-08-31 12:30:00,17.53,17.55,17.53,17.53,79200.0,14.5508,14.5674,14.5508,14.5508,79200.0
2010-08-31 12:40:00,17.53,17.53,17.5,17.5,172800.0,14.5508,14.5508,14.5259,14.5259,172800.0
2010-08-31 12:50:00,17.51,17.52,17.48,17.48,282800.0,14.5342,14.5425,14.5093,14.5093,282800.0
2010-08-31 13:00:00,17.48,17.49,17.43,17.47,412000.0,14.5093,14.5176,14.4678,14.501,412000.0
2010-08-31 13:10:00,17.47,17.5,17.47,17.5,198400.0,14.501,14.5259,14.501,14.5259,198400.0
2010-08-31 13:20:00,17.5,17.54,17.5,17.54,134800.0,14.5259,14.5591,14.5259,14.5591,134800.0
2010-08-31 13:30:00,17.54,17.58,17.53,17.56,153600.0,14.5591,14.5923,14.5508,14.5757,153600.0
2010-08-31 13:40:00,17.56,17.58,17.55,17.55,114000.0,14.5757,14.5923,14.5674,14.5674,114000.0
2010-08-31 13:50:00,17.55,17.57,17.55,17.56,119200.0,14.5674,14.584,14.5674,14.5757,119200.0
2010-08-31 14:00:00,17.56,17.58,17.53,17.57,456000.0,14.5757,14.5923,14.5508,14.584,456000.0
2010-08-31 14:10:00,17.57,17.58,17.52,17.52,300800.0,14.584,14.5923,14.5425,14.5425,300800.0
2010-08-31 14:20:00,17.52,17.53,17.48,17.5,198800.0,14.5425,14.5508,14.5093,14.5259,198800.0
2010-08-31 14:30:00,17.5,17.5,17.43,17.45,326400.0,14.5259,14.5259,14.4678,14.4844,326400.0
2010-08-31 14:40:00,17.45,17.46,17.42,17.42,230400.0,14.4844,14.4927,14.4595,14.4595,230400.0
2010-08-31 14:50:00,17.42,17.46,17.42,17.44,214400.0,14.4595,14.4927,14.4595,14.4761,214400.0
2010-08-31 15:00:00,17.44,17.5,17.43,17.48,304400.0,14.4761,14.5259,14.4678,14.5093,304400.0
2010-08-31 15:10:00,17.48,17.5,17.44,17.49,325600.0,14.5093,14.5259,14.4761,14.5176,325600.0
2010-08-31 15:20:00,17.49,17.51,17.48,17.51,652800.0,14.5176,14.5342,14.5093,14.5342,652800.0
2010-08-31 15:30:00,17.51,17.55,17.48,17.5,463600.0,14.5342,14.5674,14.5093,14.5259,463600.0
2010-08-31 15:40:00,17.5,17.58,17.5,17.55,738000.0,14.5259,14.5923,14.5259,14.5674,738000.0
2010-08-31 15:50:00,17.55,17.56,17.49,17.52,1369200.0,14.5674,14.5757,14.5176,14.5425,1369200.0
2010-09-01 09:30:00,17.78,17.93,17.71,17.85,397200.0,14.7583,14.8828,14.7002,14.8164,397200.0
2010-09-01 09:40:00,17.85,17.89,17.84,17.85,318000.0,14.8164,14.8496,14.8081,14.8164,318000.0
2010-09-01 09:50:00,17.86,17.87,17.82,17.86,796400.0,14.8247,14.833,14.7915,14.8247,796400.0
2010-09-01 10:00:00,17.86,18.04,17.85,18.01,588800.0,14.8247,14.9741,14.8164,14.9492,588800.0
2010-09-01 10:10:00,18.01,18.06,17.99,18.01,270400.0,14.9492,14.9907,14.9326,14.9492,270400.0
2010-09-01 10:20:00,18.01,18.03,17.98,17.98,217600.0,14.9492,14.9658,14.9243,14.9243,217600.0
2010-09-01 10:30:00,17.99,18.0,17.94,17.96,282800.0,14.9326,14.9409,14.8911,14.9077,282800.0
2010-09-01 10:40:00,17.96,17.97,17.93,17.97,282800.0,14.9077,14.916,14.8828,14.916,282800.0
2010-09-01 10:50:00,17.97,17.98,17.95,17.95,340800.0,14.916,14.9243,14.8994,14.8994,340800.0
2010-09-01 11:00:00,17.95,17.98,17.95,17.96,285600.0,14.8994,14.9243,14.8994,14.9077,285600.0
2010-09-01 11:10:00,17.96,17.98,17.95,17.97,288000.0,14.9077,14.9243,14.8994,14.916,288000.0
2010-09-01 11:20:00,17.97,17.98,17.97,17.98,186400.0,14.916,14.9243,14.916,14.9243,186400.0
2010-09-01 11:30:00,17.98,17.99,17.97,17.98,262400.0,14.9243,14.9326,14.916,14.9243,262400.0
2010-09-01 11:40:00,17.98,18.0,17.97,17.98,188400.0,14.9243,14.9409,14.916,14.9243,188400.0
2010-09-01 11:50:00,17.98,18.02,17.95,17.96,213600.0,14.9243,14.9575,14.8994,14.9077,213600.0
2010-09-01 12:00:00,17.96,17.97,17.94,17.94,142000.0,14.9077,14.916,14.8911,14.8911,142000.0
2010-09-01 12:10:00,17.95,17.96,17.94,17.94,202400.0,14.8994,14.9077,14.8911,14.8911,202400.0
2010-09-01 12:20:00,17.95,17.96,17.94,17.96,161600.0,14.8994,14.9077,14.8911,14.9077,161600.0
2010-09-01 12:30:00,17.96,17.97,17.95,17.95,124000.0,14.9077,14.916,14.8994,14.8994,124000.0
2010-09-01 12:40:00,17.95,17.96,17.94,17.95,166000.0,14.8994,14.9077,14.8911,14.8994,166000.0
2010-09-01 12:50:00,17.95,17.97,17.93,17.97,196000.0,14.8994,14.916,14.8828,14.916,196000.0
2010-09-01 13:00:00,17.97,17.99,17.96,17.99,154000.0,14.916,14.9326,14.9077,14.9326,154000.0
2010-09-01 13:10:00,17.99,17.99,17.97,17.97,118400.0,14.9326,14.9326,14.916,14.916,118400.0
2010-09-01 13:20:00,17.97,17.98,17.95,17.97,177600.0,14.916,14.9243,14.8994,14.916,177600.0
2010-09-01 13:30:00,17.97,18.0,17.97,17.99,155600.0,14.916,14.9409,14.916,14.9326,155600.0
2010-09-01 13:40:00,17.99,18.01,17.99,18.01,180800.0,14.9326,14.9492,14.9326,14.9492,180800.0
2010-09-01 13:50:00,18.01,18.01,17.97,18.0,214400.0,14.9492,14.9492,14.916,14.9409,214400.0
2010-09-01 14:00:00,18.0,18.02,17.98,18.0,264400.0,14.9409,14.9575,14.9243,14.9409,264400.0
2010-09-01 14:10:00,18.0,18.02,17.98,18.0,443200.0,14.9409,14.9575,14.9243,14.9409,443200.0
2010-09-01 14:20:00,18.0,18.03,18.0,18.02,407200.0,14.9409,14.9658,14.9409,14.9575,407200.0
2010-09-01 14:30:00,18.02,18.02,18.0,18.01,218400.0,14.9575,14.9575,14.9409,14.9492,218400.0
2010-09-01 14:40:00,18.01,18.02,18.0,18.0,330000.0,14.9492,14.9575,14.9409,14.9409,330000.0
2010-09-01 14:50:00,18.0,18.02,18.0,18.02,235600.0,14.9409,14.9575,14.9409,14.9575,235600.0
2010-09-01 15:00:00,18.02,18.05,18.0,18.04,345200.0,14.9575,14.9824,14.9409,14.9741,345200.0
2010-09-01 15:10:00,18.04,18.05,18.03,18.03,460000.0,14.9741,14.9824,14.9658,14.9658,460000.0
2010-09-01 15:20:00,18.03,18.04,18.0,18.02,528400.0,14.9658,14.9741,14.9409,14.9575,528400.0
2010-09-01 15:30:00,18.01,18.03,18.0,18.01,549200.0,14.9492,14.9658,14.9409,14.9492,549200.0
2010-09-01 15:40:00,18.01,18.05,18.01,18.01,696400.0,14.9492,14.9824,14.9492,14.9492,696400.0
2010-09-01 15:50:00,18.01,18.02,17.98,18.02,1632800.0,14.9492,14.9575,14.9243,14.9575,1632800.0
2010-09-02 09:30:00,18.02,18.13,17.94,18.13,278800.0,15.0129,15.1045,14.9462,15.1045,278800.0
2010-09-02 09:40:00,18.12,18.14,18.1,18.13,379600.0,15.0962,15.1129,15.0795,15.1045,379600.0
2010-09-02 09:50:00,18.13,18.15,18.08,18.15,179200.0,15.1045,15.1212,15.0629,15.1212,179200.0
2010-09-02 10:00:00,18.15,18.23,18.15,18.22,574000.0,15.1212,15.1879,15.1212,15.1795,574000.0
2010-09-02 10:10:00,18.21,18.24,18.18,18.2,248400.0,15.1712,15.1962,15.1462,15.1629,248400.0
2010-09-02 10:20:00,18.2,18.24,18.19,18.24,296000.0,15.1629,15.1962,15.1545,15.1962,296000.0
2010-09-02 10:30:00,18.24,18.24,18.2,18.21,272800.0,15.1962,15.1962,15.1629,15.1712,272800.0
2010-09-02 10:40:00,18.21,18.23,18.19,18.21,292400.0,15.1712,15.1879,15.1545,15.1712,292400.0
2010-09-02 10:50:00,18.21,18.25,18.19,18.24,313600.0,15.1712,15.2045,15.1545,15.1962,313600.0
2010-09-02 11:00:00,18.24,18.26,18.21,18.21,366000.0,15.1962,15.2128,15.1712,15.1712,366000.0
2010-09-02 11:10:00,18.21,18.22,18.17,18.19,120000.0,15.1712,15.1795,15.1379,15.1545,120000.0
2010-09-02 11:20:00,18.2,18.2,18.15,18.17,88800.0,15.1629,15.1629,15.1212,15.1379,88800.0
2010-09-02 11:30:00,18.17,18.19,18.15,18.16,82800.0,15.1379,15.1545,15.1212,15.1295,82800.0
2010-09-02 11:40:00,18.16,18.19,18.16,18.17,80800.0,15.1295,15.1545,15.1295,15.1379,80800.0
2010-09-02 11:50:00,18.18,18.18,18.15,18.15,73600.0,15.1462,15.1462,15.1212,15.1212,73600.0
2010-09-02 12:00:00,18.16,18.18,18.15,18.16,136000.0,15.1295,15.1462,15.1212,15.1295,136000.0
2010-09-02 12:10:00,18.16,18.19,18.14,18.15,112400.0,15.1295,15.1545,15.1129,15.1212,112400.0
2010-09-02 12:20:00,18.14,18.14,18.12,18.14,126800.0,15.1129,15.1129,15.0962,15.1129,126800.0
2010-09-02 12:30:00,18.14,18.16,18.14,18.16,68400.0,15.1129,15.1295,15.1129,15.1295,68400.0
2010-09-02 12:40:00,18.16,18.18,18.14,18.15,68000.0,15.1295,15.1462,15.1129,15.1212,68000.0
2010-09-02 12:50:00,18.15,18.16,18.11,18.12,91200.0,15.1212,15.1295,15.0879,15.0962,91200.0
2010-09-02 13:00:00,18.13,18.13,18.11,18.13,59600.0,15.1045,15.1045,15.0879,15.1045,59600.0
2010-09-02 13:10:00,18.13,18.13,18.09,18.12,126000.0,15.1045,15.1045,15.0712,15.0962,126000.0
2010-09-02 13:20:00,18.12,18.15,18.12,18.13,89600.0,15.0962,15.1212,15.0962,15.1045,89600.0
2010-09-02 13:30:00,18.13,18.16,18.13,18.16,71200.0,15.1045,15.1295,15.1045,15.1295,71200.0
2010-09-02 13:40:00,18.15,18.17,18.14,18.15,100000.0,15.1212,15.1379,15.1129,15.1212,100000.0
2010-09-02 13:50:00,18.15,18.23,18.14,18.22,320800.0,15.1212,15.1879,15.1129,15.1795,320800.0
2010-09-02 14:00:00,18.23,18.25,18.22,18.23,209200.0,15.1879,15.2045,15.1795,15.1879,209200.0
2010-09-02 14:10:00,18.24,18.25,18.22,18.24,237600.0,15.1962,15.2045,15.1795,15.1962,237600.0
2010-09-02 14:20:00,18.24,18.25,18.23,18.24,113200.0,15.1962,15.2045,15.1879,15.1962,113200.0
2010-09-02 14:30:00,18.24,18.25,18.22,18.24,187200.0,15.1962,15.2045,15.1795,15.1962,187200.0
2010-09-02 14:40:00,18.23,18.23,18.2,18.21,185200.0,15.1879,15.1879,15.1629,15.1712,185200.0
2010-09-02 14:50:00,18.21,18.24,18.2,18.22,237200.0,15.1712,15.1962,15.1629,15.1795,237200.0
2010-09-02 15:00:00,18.23,18.23,18.2,18.22,274000.0,15.1879,15.1879,15.1629,15.1795,274000.0
2010-09-02 15:10:00,18.23,18.24,18.22,18.22,348000.0,15.1879,15.1962,15.1795,15.1795,348000.0
2010-09-02 15:20:00,18.22,18.23,18.19,18.23,315600.0,15.1795,15.1879,15.1545,15.1879,315600.0
2010-09-02 15:30:00,18.23,18.25,18.22,18.24,442800.0,15.1879,15.2045,15.1795,15.1962,442800.0
2010-09-02 15:40:00,18.24,18.27,18.23,18.25,531600.0,15.1962,15.2212,15.1879,15.2045,531600.0
2010-09-02 15:50:00,18.25,18.25,18.21,18.23,1155200.0,15.2045,15.2045,15.1712,15.1879,1155200.0
2010-09-03 09:30:00,18.43,18.56,18.39,18.52,803200.0,15.3545,15.4628,15.3212,15.4295,803200.0
2010-09-03 09:40:00,18.52,18.61,18.49,18.49,220000.0,15.4295,15.5044,15.4045,15.4045,220000.0
2010-09-03 09:50:00,18.49,18.51,18.48,18.48,152000.0,15.4045,15.4211,15.3961,15.3961,152000.0
2010-09-03 10:00:00,18.48,18.48,18.4,18.42,414400.0,15.3961,15.3961,15.3295,15.3461,414400.0
2010-09-03 10:10:00,18.42,18.44,18.38,18.41,214000.0,15.3461,15.3628,15.3128,15.3378,214000.0
2010-09-03 10:20:00,18.41,18.42,18.34,18.36,282800.0,15.3378,15.3461,15.2795,15.2962,282800.0
2010-09-03 10:30:00,18.36,18.37,18.31,18.36,256800.0,15.2962,15.3045,15.2545,15.2962,256800.0
2010-09-03 10:40:00,18.35,18.42,18.34,18.41,218800.0,15.2878,15.3461,15.2795,15.3378,218800.0
2010-09-03 10:50:00,18.41,18.42,18.35,18.4,285200.0,15.3378,15.3461,15.2878,15.3295,285200.0
2010-09-03 11:00:00,18.4,18.41,18.38,18.41,224000.0,15.3295,15.3378,15.3128,15.3378,224000.0
2010-09-03 11:10:00,18.41,18.47,18.39,18.47,152400.0,15.3378,15.3878,15.3212,15.3878,152400.0
2010-09-03 11:20:00,18.46,18.47,18.43,18.46,101600.0,15.3795,15.3878,15.3545,15.3795,101600.0
2010-09-03 11:30:00,18.46,18.47,18.43,18.45,96800.0,15.3795,15.3878,15.3545,15.3711,96800.0
2010-09-03 11:40:00,18.45,18.47,18.45,18.45,222800.0,15.3711,15.3878,15.3711,15.3711,222800.0
2010-09-03 11:50:00,18.45,18.5,18.44,18.49,239600.0,15.3711,15.4128,15.3628,15.4045,239600.0
2010-09-03 12:00:00,18.5,18.54,18.49,18.52,238400.0,15.4128,15.4461,15.4045,15.4295,238400.0
2010-09-03 12:10:00,18.52,18.53,18.51,18.53,92000.0,15.4295,15.4378,15.4211,15.4378,92000.0
2010-09-03 12:20:00,18.53,18.54,18.52,18.52,87600.0,15.4378,15.4461,15.4295,15.4295,87600.0
2010-09-03 12:30:00,18.52,18.53,18.51,18.52,292400.0,15.4295,15.4378,15.4211,15.4295,292400.0
2010-09-03 12:40:00,18.52,18.52,18.49,18.5,219600.0,15.4295,15.4295,15.4045,15.4128,219600.0
2010-09-03 12:50:00,18.5,18.54,18.5,18.53,274800.0,15.4128,15.4461,15.4128,15.4378,274800.0
2010-09-03 13:00:00,18.53,18.57,18.53,18.57,154000.0,15.4378,15.4711,15.4378,15.4711,154000.0
2010-09-03 13:10:00,18.57,18.57,18.55,18.56,301600.0,15.4711,15.4711,15.4545,15.4628,301600.0
2010-09-03 13:20:00,18.56,18.56,18.54,18.54,260400.0,15.4628,15.4628,15.4461,15.4461,260400.0
2010-09-03 13:30:00,18.54,18.58,18.54,18.57,196800.0,15.4461,15.4794,15.4461,15.4711,196800.0
2010-09-03 13:40:00,18.57,18.58,18.56,18.57,251200.0,15.4711,15.4794,15.4628,15.4711,251200.0
2010-09-03 13:50:00,18.57,18.61,18.57,18.6,181600.0,15.4711,15.5044,15.4711,15.4961,181600.0
2010-09-03 14:00:00,18.6,18.6,18.58,18.58,126000.0,15.4961,15.4961,15.4794,15.4794,126000.0
2010-09-03 14:10:00,18.57,18.59,18.56,18.59,183600.0,15.4711,15.4878,15.4628,15.4878,183600.0
2010-09-03 14:20:00,18.59,18.6,18.57,18.57,200000.0,15.4878,15.4961,15.4711,15.4711,200000.0
2010-09-03 14:30:00,18.57,18.58,18.55,18.55,346400.0,15.4711,15.4794,15.4545,15.4545,346400.0
2010-09-03 14:40:00,18.55,18.56,18.53,18.54,319600.0,15.4545,15.4628,15.4378,15.4461,319600.0
2010-09-03 14:50:00,18.54,18.55,18.52,18.53,283600.0,15.4461,15.4545,15.4295,15.4378,283600.0
2010-09-03 15:00:00,18.53,18.54,18.5,18.52,304400.0,15.4378,15.4461,15.4128,15.4295,304400.0
2010-09-03 15:10:00,18.52,18.54,18.52,18.54,298400.0,15.4295,15.4461,15.4295,15.4461,298400.0
2010-09-03 15:20:00,18.53,18.56,18.53,18.56,370800.0,15.4378,15.4628,15.4378,15.4628,370800.0
2010-09-03 15:30:00,18.56,18.58,18.52,18.54,537200.0,15.4628,15.4794,15.4295,15.4461,537200.0
2010-09-03 15:40:00,18.54,18.57,18.53,18.55,792800.0,15.4461,15.4711,15.4378,15.4545,792800.0
2010-09-03 15:50:00,18.55,18.58,18.53,18.57,1195200.0,15.4545,15.4794,15.4378,15.4711,1195200.0
2010-09-07 09:30:00,18.45,18.53,18.44,18.53,185600.0,15.3711,15.4378,15.3628,15.4378,185600.0
2010-09-07 09:40:00,18.53,18.55,18.51,18.54,179200.0,15.4378,15.4545,15.4211,15.4461,179200.0
2010-09-07 09:50:00,18.53,18.55,18.5,18.5,180000.0,15.4378,15.4545,15.4128,15.4128,180000.0
2010-09-07 10:00:00,18.5,18.54,18.47,18.53,189200.0,15.4128,15.4461,15.3878,15.4378,189200.0
2010-09-07 10:10:00,18.53,18.54,18.52,18.54,222000.0,15.4378,15.4461,15.4295,15.4461,222000.0
2010-09-07 10:20:00,18.53,18.54,18.5,18.5,196400.0,15.4378,15.4461,15.4128,15.4128,196400.0
2010-09-07 10:30:00,18.5,18.5,18.45,18.5,208000.0,15.4128,15.4128,15.3711,15.4128,208000.0
2010-09-07 10:40:00,18.5,18.53,18.5,18.51,86400.0,15.4128,15.4378,15.4128,15.4211,86400.0
2010-09-07 10:50:00,18.5,18.52,18.48,18.52,120000.0,15.4128,15.4295,15.3961,15.4295,120000.0
2010-09-07 11:00:00,18.51,18.53,18.49,18.5,138800.0,15.4211,15.4378,15.4045,15.4128,138800.0
2010-09-07 11:10:00,18.51,18.53,18.5,18.53,97200.0,15.4211,15.4378,15.4128,15.4378,97200.0
2010-09-07 11:20:00,18.53,18.56,18.53,18.56,88800.0,15.4378,15.4628,15.4378,15.4628,88800.0
2010-09-07 11:30:00,18.56,18.57,18.53,18.55,235600.0,15.4628,15.4711,15.4378,15.4545,235600.0
2010-09-07 11:40:00,18.54,18.58,18.53,18.56,76800.0,15.4461,15.4794,15.4378,15.4628,76800.0
2010-09-07 11:50:00,18.56,18.6,18.54,18.6,95200.0,15.4628,15.4961,15.4461,15.4961,95200.0
2010-09-07 12:00:00,18.6,18.62,18.59,18.61,148400.0,15.4961,15.5128,15.4878,15.5044,148400.0
2010-09-07 12:10:00,18.61,18.61,18.59,18.6,87200.0,15.5044,15.5044,15.4878,15.4961,87200.0
2010-09-07 12:20:00,18.6,18.61,18.57,18.59,167200.0,15.4961,15.5044,15.4711,15.4878,167200.0
2010-09-07 12:30:00,18.59,18.6,18.55,18.56,154400.0,15.4878,15.4961,15.4545,15.4628,154400.0
2010-09-07 12:40:00,18.56,18.6,18.56,18.57,112400.0,15.4628,15.4961,15.4628,15.4711,112400.0
2010-09-07 12:50:00,18.58,18.59,18.56,18.58,100800.0,15.4794,15.4878,15.4628,15.4794,100800.0
2010-09-07 13:00:00,18.58,18.58,18.56,18.57,112000.0,15.4794,15.4794,15.4628,15.4711,112000.0
2010-09-07 13:10:00,18.57,18.59,18.56,18.56,161200.0,15.4711,15.4878,15.4628,15.4628,161200.0
2010-09-07 13:20:00,18.56,18.57,18.54,18.55,142000.0,15.4628,15.4711,15.4461,15.4545,142000.0
2010-09-07 13:30:00,18.55,18.58,18.55,18.58,96800.0,15.4545,15.4794,15.4545,15.4794,96800.0
2010-09-07 13:40:00,18.57,18.59,18.57,18.58,83200.0,15.4711,15.4878,15.4711,15.4794,83200.0
2010-09-07 13:50:00,18.58,18.59,18.56,18.58,148000.0,15.4794,15.4878,15.4628,15.4794,148000.0
2010-09-07 14:00:00,18.58,18.59,18.56,18.59,207200.0,15.4794,15.4878,15.4628,15.4878,207200.0
2010-09-07 14:10:00,18.59,18.61,18.59,18.59,186800.0,15.4878,15.5044,15.4878,15.4878,186800.0
2010-09-07 14:20:00,18.59,18.6,18.58,18.58,92800.0,15.4878,15.4961,15.4794,15.4794,92800.0
2010-09-07 14:30:00,18.58,18.59,18.53,18.54,125200.0,15.4794,15.4878,15.4378,15.4461,125200.0
2010-09-07 14:40:00,18.54,18.55,18.53,18.54,155200.0,15.4461,15.4545,15.4378,15.4461,155200.0
2010-09-07 14:50:00,18.54,18.55,18.49,18.5,183600.0,15.4461,15.4545,15.4045,15.4128,183600.0
2010-09-07 15:00:00,18.5,18.51,18.49,18.5,272400.0,15.4128,15.4211,15.4045,15.4128,272400.0
2010-09-07 15:10:00,18.5,18.54,18.5,18.54,358800.0,15.4128,15.4461,15.4128,15.4461,358800.0
2010-09-07 15:20:00,18.54,18.56,18.51,18.56,261200.0,15.4461,15.4628,15.4211,15.4628,261200.0
2010-09-07 15:30:00,18.56,18.56,18.54,18.56,373200.0,15.4628,15.4628,15.4461,15.4628,373200.0
2010-09-07 15:40:00,18.56,18.56,18.55,18.55,470400.0,15.4628,15.4628,15.4545,15.4545,470400.0
2010-09-07 15:50:00,18.55,18.55,18.49,18.51,1004400.0,15.4545,15.4545,15.4045,15.4211,1004400.0
2010-09-08 09:30:00,18.6,18.63,18.56,18.63,185600.0,15.4961,15.5211,15.4628,15.5211,185600.0
2010-09-08 09:40:00,18.63,18.67,18.62,18.64,120400.0,15.5211,15.5544,15.5128,15.5294,120400.0
2010-09-08 09:50:00,18.64,18.65,18.61,18.62,130800.0,15.5294,15.5378,15.5044,15.5128,130800.0
2010-09-08 10:00:00,18.62,18.68,18.62,18.65,152400.0,15.5128,15.5628,15.5128,15.5378,152400.0
2010-09-08 10:10:00,18.64,18.67,18.63,18.63,149600.0,15.5294,15.5544,15.5211,15.5211,149600.0
2010-09-08 10:20:00,18.62,18.65,18.61,18.63,124800.0,15.5128,15.5378,15.5044,15.5211,124800.0
2010-09-08 10:30:00,18.62,18.65,18.61,18.65,182800.0,15.5128,15.5378,15.5044,15.5378,182800.0
2010-09-08 10:40:00,18.65,18.68,18.65,18.65,174400.0,15.5378,15.5628,15.5378,15.5378,174400.0
2010-09-08 10:50:00,18.65,18.65,18.63,18.63,204000.0,15.5378,15.5378,15.5211,15.5211,204000.0
2010-09-08 11:00:00,18.63,18.66,18.62,18.62,204000.0,15.5211,15.5461,15.5128,15.5128,204000.0
2010-09-08 11:10:00,18.63,18.64,18.61,18.61,156400.0,15.5211,15.5294,15.5044,15.5044,156400.0
2010-09-08 11:20:00,18.61,18.63,18.59,18.63,72000.0,15.5044,15.5211,15.4878,15.5211,72000.0
2010-09-08 11:30:00,18.63,18.64,18.61,18.61,85200.0,15.5211,15.5294,15.5044,15.5044,85200.0
2010-09-08 11:40:00,18.61,18.61,18.59,18.61,73200.0,15.5044,15.5044,15.4878,15.5044,73200.0
2010-09-08 11:50:00,18.61,18.61,18.59,18.6,94000.0,15.5044,15.5044,15.4878,15.4961,94000.0
2010-09-08 12:00:00,18.6,18.62,18.59,18.62,74000.0,15.4961,15.5128,15.4878,15.5128,74000.0
2010-09-08 12:10:00,18.62,18.62,18.6,18.61,56400.0,15.5128,15.5128,15.4961,15.5044,56400.0
2010-09-08 12:20:00,18.61,18.63,18.61,18.63,72000.0,15.5044,15.5211,15.5044,15.5211,72000.0
2010-09-08 12:30:00,18.63,18.63,18.62,18.63,92000.0,15.5211,15.5211,15.5128,15.5211,92000.0
2010-09-08 12:40:00,18.63,18.64,18.58,18.58,378000.0,15.5211,15.5294,15.4794,15.4794,378000.0
2010-09-08 12:50:00,18.58,18.59,18.55,18.57,165200.0,15.4794,15.4878,15.4545,15.4711,165200.0
2010-09-08 13:00:00,18.57,18.58,18.53,18.53,132800.0,15.4711,15.4794,15.4378,15.4378,132800.0
2010-09-08 13:10:00,18.53,18.54,18.5,18.51,166400.0,15.4378,15.4461,15.4128,15.4211,166400.0
2010-09-08 13:20:00,18.51,18.52,18.49,18.5,326000.0,15.4211,15.4295,15.4045,15.4128,326000.0
2010-09-08 13:30:00,18.5,18.53,18.5,18.52,96400.0,15.4128,15.4378,15.4128,15.4295,96400.0
2010-09-08 13:40:00,18.52,18.52,18.48,18.5,230000.0,15.4295,15.4295,15.3961,15.4128,230000.0
2010-09-08 13:50:00,18.5,18.52,18.49,18.52,111600.0,15.4128,15.4295,15.4045,15.4295,111600.0
2010-09-08 14:00:00,18.52,18.53,18.48,18.52,317600.0,15.4295,15.4378,15.3961,15.4295,317600.0
2010-09-08 14:10:00,18.52,18.55,18.5,18.54,132000.0,15.4295,15.4545,15.4128,15.4461,132000.0
2010-09-08 14:20:00,18.54,18.56,18.54,18.55,127600.0,15.4461,15.4628,15.4461,15.4545,127600.0
2010-09-08 14:30:00,18.55,18.57,18.53,18.54,131600.0,15.4545,15.4711,15.4378,15.4461,131600.0
2010-09-08 14:40:00,18.54,18.57,18.54,18.55,158000.0,15.4461,15.4711,15.4461,15.4545,158000.0
2010-09-08 14:50:00,18.55,18.56,18.54,18.55,129200.0,15.4545,15.4628,15.4461,15.4545,129200.0
2010-09-08 15:00:00,18.55,18.59,18.55,18.58,197200.0,15.4545,15.4878,15.4545,15.4794,197200.0
2010-09-08 15:10:00,18.58,18.58,18.56,18.56,216800.0,15.4794,15.4794,15.4628,15.4628,216800.0
2010-09-08 15:20:00,18.56,18.58,18.53,18.56,278000.0,15.4628,15.4794,15.4378,15.4628,278000.0
2010-09-08 15:30:00,18.55,18.59,18.54,18.58,305200.0,15.4545,15.4878,15.4461,15.4794,305200.0
2010-09-08 15:40:00,18.57,18.58,18.5,18.52,446000.0,15.4711,15.4794,15.4128,15.4295,446000.0
2010-09-08 15:50:00,18.52,18.55,18.5,18.54,1236800.0,15.4295,15.4545,15.4128,15.4461,1236800.0
2010-09-09 09:30:00,18.71,18.75,18.69,18.73,341200.0,15.5878,15.6211,15.5711,15.6044,341200.0
2010-09-09 09:40:00,18.73,18.74,18.64,18.64,173200.0,15.6044,15.6127,15.5294,15.5294,173200.0
2010-09-09 09:50:00,18.64,18.73,18.64,18.72,134000.0,15.5294,15.6044,15.5294,15.5961,134000.0
2010-09-09 10:00:00,18.72,18.72,18.67,18.67,201600.0,15.5961,15.5961,15.5544,15.5544,201600.0
2010-09-09 10:10:00,18.67,18.69,18.63,18.64,180800.0,15.5544,15.5711,15.5211,15.5294,180800.0
2010-09-09 10:20:00,18.64,18.67,18.62,18.64,120800.0,15.5294,15.5544,15.5128,15.5294,120800.0
2010-09-09 10:30:00,18.65,18.66,18.6,18.64,188000.0,15.5378,15.5461,15.4961,15.5294,188000.0
2010-09-09 10:40:00,18.64,18.64,18.62,18.64,123200.0,15.5294,15.5294,15.5128,15.5294,123200.0
2010-09-09 10:50:00,18.65,18.66,18.59,18.59,162800.0,15.5378,15.5461,15.4878,15.4878,162800.0
2010-09-09 11:00:00,18.6,18.64,18.59,18.64,145200.0,15.4961,15.5294,15.4878,15.5294,145200.0
2010-09-09 11:10:00,18.64,18.68,18.63,18.67,120800.0,15.5294,15.5628,15.5211,15.5544,120800.0
2010-09-09 11:20:00,18.66,18.68,18.66,18.68,111200.0,15.5461,15.5628,15.5461,15.5628,111200.0
2010-09-09 11:30:00,18.67,18.69,18.66,18.68,200000.0,15.5544,15.5711,15.5461,15.5628,200000.0
2010-09-09 11:40:00,18.68,18.69,18.67,18.68,96800.0,15.5628,15.5711,15.5544,15.5628,96800.0
2010-09-09 11:50:00,18.68,18.69,18.64,18.65,86800.0,15.5628,15.5711,15.5294,15.5378,86800.0
2010-09-09 12:00:00,18.65,18.68,18.65,18.66,113600.0,15.5378,15.5628,15.5378,15.5461,113600.0
2010-09-09 12:10:00,18.65,18.66,18.64,18.66,97200.0,15.5378,15.5461,15.5294,15.5461,97200.0
2010-09-09 12:20:00,18.65,18.67,18.63,18.63,85200.0,15.5378,15.5544,15.5211,15.5211,85200.0
2010-09-09 12:30:00,18.63,18.63,18.61,18.63,94800.0,15.5211,15.5211,15.5044,15.5211,94800.0
2010-09-09 12:40:00,18.63,18.64,18.58,18.58,114400.0,15.5211,15.5294,15.4794,15.4794,114400.0
2010-09-09 12:50:00,18.58,18.59,18.51,18.51,115200.0,15.4794,15.4878,15.4211,15.4211,115200.0
2010-09-09 13:00:00,18.5,18.54,18.5,18.5,127600.0,15.4128,15.4461,15.4128,15.4128,127600.0
2010-09-09 13:10:00,18.5,18.51,18.46,18.51,196000.0,15.4128,15.4211,15.3795,15.4211,196000.0
2010-09-09 13:20:00,18.51,18.53,18.46,18.46,93200.0,15.4211,15.4378,15.3795,15.3795,93200.0
2010-09-09 13:30:00,18.46,18.49,18.45,18.48,148800.0,15.3795,15.4045,15.3711,15.3961,148800.0
2010-09-09 13:40:00,18.48,18.49,18.45,18.49,137200.0,15.3961,15.4045,15.3711,15.4045,137200.0
2010-09-09 13:50:00,18.49,18.49,18.42,18.44,115200.0,15.4045,15.4045,15.3461,15.3628,115200.0
2010-09-09 14:00:00,18.44,18.47,18.42,18.42,165200.0,15.3628,15.3878,15.3461,15.3461,165200.0
2010-09-09 14:10:00,18.42,18.43,18.4,18.42,161600.0,15.3461,15.3545,15.3295,15.3461,161600.0
2010-09-09 14:20:00,18.42,18.44,18.41,18.41,131200.0,15.3461,15.3628,15.3378,15.3378,131200.0
2010-09-09 14:30:00,18.41,18.47,18.41,18.45,176400.0,15.3378,15.3878,15.3378,15.3711,176400.0
2010-09-09 14:40:00,18.46,18.48,18.46,18.48,97200.0,15.3795,15.3961,15.3795,15.3961,97200.0
2010-09-09 14:50:00,18.48,18.49,18.43,18.45,175200.0,15.3961,15.4045,15.3545,15.3711,175200.0
2010-09-09 15:00:00,18.45,18.5,18.45,18.49,152000.0,15.3711,15.4128,15.3711,15.4045,152000.0
2010-09-09 15:10:00,18.49,18.52,18.49,18.52,170400.0,15.4045,15.4295,15.4045,15.4295,170400.0
2010-09-09 15:20:00,18.52,18.54,18.52,18.53,176800.0,15.4295,15.4461,15.4295,15.4378,176800.0
2010-09-09 15:30:00,18.53,18.54,18.51,18.54,247200.0,15.4378,15.4461,15.4211,15.4461,247200.0
2010-09-09 15:40:00,18.54,18.55,18.49,18.5,386000.0,15.4461,15.4545,15.4045,15.4128,386000.0
2010-09-09 15:50:00,18.5,18.5,18.47,18.49,559200.0,15.4128,15.4128,15.3878,15.4045,559200.0
2010-09-10 09:30:00,18.54,18.65,18.54,18.61,204000.0,15.4461,15.5378,15.4461,15.5044,204000.0
2010-09-10 09:40:00,18.61,18.62,18.59,18.6,179200.0,15.5044,15.5128,15.4878,15.4961,179200.0
2010-09-10 09:50:00,18.6,18.69,18.6,18.67,193600.0,15.4961,15.5711,15.4961,15.5544,193600.0
2010-09-10 10:00:00,18.67,18.69,18.63,18.65,144800.0,15.5544,15.5711,15.5211,15.5378,144800.0
2010-09-10 10:10:00,18.65,18.68,18.64,18.67,156800.0,15.5378,15.5628,15.5294,15.5544,156800.0
2010-09-10 10:20:00,18.67,18.71,18.63,18.64,182000.0,15.5544,15.5878,15.5211,15.5294,182000.0
2010-09-10 10:30:00,18.64,18.66,18.61,18.61,142000.0,15.5294,15.5461,15.5044,15.5044,142000.0
2010-09-10 10:40:00,18.61,18.61,18.58,18.6,133200.0,15.5044,15.5044,15.4794,15.4961,133200.0
2010-09-10 10:50:00,18.6,18.63,18.59,18.61,103600.0,15.4961,15.5211,15.4878,15.5044,103600.0
2010-09-10 11:00:00,18.61,18.62,18.58,18.6,66000.0,15.5044,15.5128,15.4794,15.4961,66000.0
2010-09-10 11:10:00,18.61,18.61,18.57,18.58,115200.0,15.5044,15.5044,15.4711,15.4794,115200.0
2010-09-10 11:20:00,18.58,18.63,18.57,18.63,94000.0,15.4794,15.5211,15.4711,15.5211,94000.0
2010-09-10 11:30:00,18.63,18.63,18.57,18.57,117200.0,15.5211,15.5211,15.4711,15.4711,117200.0
2010-09-10 11:40:00,18.57,18.6,18.56,18.57,102800.0,15.4711,15.4961,15.4628,15.4711,102800.0
2010-09-10 11:50:00,18.57,18.58,18.52,18.53,150400.0,15.4711,15.4794,15.4295,15.4378,150400.0
2010-09-10 12:00:00,18.53,18.53,18.5,18.5,108400.0,15.4378,15.4378,15.4128,15.4128,108400.0
2010-09-10 12:10:00,18.5,18.52,18.5,18.51,70400.0,15.4128,15.4295,15.4128,15.4211,70400.0
2010-09-10 12:20:00,18.5,18.54,18.5,18.52,54400.0,15.4128,15.4461,15.4128,15.4295,54400.0
2010-09-10 12:30:00,18.52,18.54,18.5,18.54,71600.0,15.4295,15.4461,15.4128,15.4461,71600.0
2010-09-10 12:40:00,18.53,18.55,18.53,18.55,69600.0,15.4378,15.4545,15.4378,15.4545,69600.0
2010-09-10 12:50:00,18.56,18.57,18.53,18.53,118000.0,15.4628,15.4711,15.4378,15.4378,118000.0
2010-09-10 13:00:00,18.53,18.55,18.52,18.55,76800.0,15.4378,15.4545,15.4295,15.4545,76800.0
2010-09-10 13:10:00,18.55,18.56,18.54,18.55,81200.0,15.4545,15.4628,15.4461,15.4545,81200.0
2010-09-10 13:20:00,18.55,18.56,18.53,18.55,53200.0,15.4545,15.4628,15.4378,15.4545,53200.0
2010-09-10 13:30:00,18.55,18.57,18.55,18.55,103200.0,15.4545,15.4711,15.4545,15.4545,103200.0
2010-09-10 13:40:00,18.55,18.55,18.49,18.5,177600.0,15.4545,15.4545,15.4045,15.4128,177600.0
2010-09-10 13:50:00,18.5,18.52,18.48,18.5,125600.0,15.4128,15.4295,15.3961,15.4128,125600.0
2010-09-10 14:00:00,18.5,18.54,18.49,18.52,214400.0,15.4128,15.4461,15.4045,15.4295,214400.0
2010-09-10 14:10:00,18.53,18.53,18.49,18.49,235200.0,15.4378,15.4378,15.4045,15.4045,235200.0
2010-09-10 14:20:00,18.49,18.51,18.49,18.49,229600.0,15.4045,15.4211,15.4045,15.4045,229600.0
2010-09-10 14:30:00,18.49,18.52,18.49,18.5,180800.0,15.4045,15.4295,15.4045,15.4128,180800.0
2010-09-10 14:40:00,18.5,18.51,18.49,18.5,175600.0,15.4128,15.4211,15.4045,15.4128,175600.0
2010-09-10 14:50:00,18.5,18.52,18.5,18.5,129200.0,15.4128,15.4295,15.4128,15.4128,129200.0
2010-09-10 15:00:00,18.5,18.51,18.49,18.5,163200.0,15.4128,15.4211,15.4045,15.4128,163200.0
2010-09-10 15:10:00,18.5,18.5,18.49,18.5,158800.0,15.4128,15.4128,15.4045,15.4128,158800.0
2010-09-10 15:20:00,18.5,18.5,18.46,18.46,472800.0,15.4128,15.4128,15.3795,15.3795,472800.0
2010-09-10 15:30:00,18.46,18.48,18.45,18.45,510000.0,15.3795,15.3961,15.3711,15.3711,510000.0
2010-09-10 15:40:00,18.45,18.47,18.44,18.45,702400.0,15.3711,15.3878,15.3628,15.3711,702400.0
2010-09-10 15:50:00,18.45,18.45,18.42,18.44,1138000.0,15.3711,15.3711,15.3461,15.3628,1138000.0
2010-09-13 09:30:00,18.6,18.74,18.6,18.69,518800.0,15.4961,15.6127,15.4961,15.5711,518800.0
2010-09-13 09:40:00,18.69,18.72,18.68,18.7,501600.0,15.5711,15.5961,15.5628,15.5794,501600.0
2010-09-13 09:50:00,18.7,18.71,18.67,18.68,454400.0,15.5794,15.5878,15.5544,15.5628,454400.0
2010-09-13 10:00:00,18.69,18.77,18.67,18.76,770800.0,15.5711,15.6377,15.5544,15.6294,770800.0
2010-09-13 10:10:00,18.76,18.77,18.72,18.73,126000.0,15.6294,15.6377,15.5961,15.6044,126000.0
2010-09-13 10:20:00,18.73,18.75,18.72,18.73,118000.0,15.6044,15.6211,15.5961,15.6044,118000.0
2010-09-13 10:30:00,18.73,18.79,18.73,18.77,250400.0,15.6044,15.6544,15.6044,15.6377,250400.0
2010-09-13 10:40:00,18.78,18.82,18.77,18.81,201200.0,15.6461,15.6794,15.6377,15.6711,201200.0
2010-09-13 10:50:00,18.81,18.82,18.73,18.74,278800.0,15.6711,15.6794,15.6044,15.6127,278800.0
2010-09-13 11:00:00,18.74,18.76,18.73,18.75,100800.0,15.6127,15.6294,15.6044,15.6211,100800.0
2010-09-13 11:10:00,18.75,18.78,18.75,18.78,96800.0,15.6211,15.6461,15.6211,15.6461,96800.0
2010-09-13 11:20:00,18.78,18.81,18.77,18.8,114400.0,15.6461,15.6711,15.6377,15.6627,114400.0
2010-09-13 11:30:00,18.81,18.81,18.76,18.78,176400.0,15.6711,15.6711,15.6294,15.6461,176400.0
2010-09-13 11:40:00,18.77,18.78,18.73,18.73,105600.0,15.6377,15.6461,15.6044,15.6044,105600.0
2010-09-13 11:50:00,18.73,18.75,18.73,18.74,80400.0,15.6044,15.6211,15.6044,15.6127,80400.0
2010-09-13 12:00:00,18.74,18.74,18.67,18.68,101200.0,15.6127,15.6127,15.5544,15.5628,101200.0
2010-09-13 12:10:00,18.68,18.7,18.64,18.68,151600.0,15.5628,15.5794,15.5294,15.5628,151600.0
2010-09-13 12:20:00,18.68,18.68,18.62,18.66,158400.0,15.5628,15.5628,15.5128,15.5461,158400.0
2010-09-13 12:30:00,18.67,18.7,18.66,18.67,145600.0,15.5544,15.5794,15.5461,15.5544,145600.0
2010-09-13 12:40:00,18.67,18.69,18.67,18.69,136800.0,15.5544,15.5711,15.5544,15.5711,136800.0
2010-09-13 12:50:00,18.69,18.7,18.68,18.69,113600.0,15.5711,15.5794,15.5628,15.5711,113600.0
2010-09-13 13:00:00,18.69,18.7,18.67,18.68,107200.0,15.5711,15.5794,15.5544,15.5628,107200.0
2010-09-13 13:10:00,18.68,18.69,18.68,18.68,48000.0,15.5628,15.5711,15.5628,15.5628,48000.0
2010-09-13 13:20:00,18.68,18.72,18.68,18.72,122400.0,15.5628,15.5961,15.5628,15.5961,122400.0
2010-09-13 13:30:00,18.71,18.72,18.71,18.71,138800.0,15.5878,15.5961,15.5878,15.5878,138800.0
2010-09-13 13:40:00,18.71,18.71,18.7,18.7,114400.0,15.5878,15.5878,15.5794,15.5794,114400.0
2010-09-13 13:50:00,18.7,18.7,18.64,18.65,135200.0,15.5794,15.5794,15.5294,15.5378,135200.0
2010-09-13 14:00:00,18.65,18.65,18.62,18.63,157200.0,15.5378,15.5378,15.5128,15.5211,157200.0
2010-09-13 14:10:00,18.63,18.66,18.63,18.66,106800.0,15.5211,15.5461,15.5211,15.5461,106800.0
2010-09-13 14:20:00,18.66,18.68,18.64,18.68,264000.0,15.5461,15.5628,15.5294,15.5628,264000.0
2010-09-13 14:30:00,18.68,18.68,18.65,18.65,103600.0,15.5628,15.5628,15.5378,15.5378,103600.0
2010-09-13 14:40:00,18.65,18.68,18.65,18.66,148400.0,15.5378,15.5628,15.5378,15.5461,148400.0
2010-09-13 14:50:00,18.65,18.7,18.65,18.7,153600.0,15.5378,15.5794,15.5378,15.5794,153600.0
2010-09-13 15:00:00,18.69,18.7,18.66,18.66,162400.0,15.5711,15.5794,15.5461,15.5461,162400.0
2010-09-13 15:10:00,18.66,18.66,18.64,18.65,430000.0,15.5461,15.5461,15.5294,15.5378,430000.0
2010-09-13 15:20:00,18.65,18.66,18.63,18.65,484800.0,15.5378,15.5461,15.5211,15.5378,484800.0
2010-09-13 15:30:00,18.65,18.7,18.64,18.7,330800.0,15.5378,15.5794,15.5294,15.5794,330800.0
2010-09-13 15:40:00,18.69,18.71,18.68,18.7,469200.0,15.5711,15.5878,15.5628,15.5794,469200.0
2010-09-13 15:50:00,18.69,18.7,18.65,18.66,964400.0,15.5711,15.5794,15.5378,15.5461,964400.0
2010-09-14 09:30:00,18.62,18.72,18.59,18.71,315600.0,15.5128,15.5961,15.4878,15.5878,315600.0
2010-09-14 09:40:00,18.71,18.73,18.68,18.73,314000.0,15.5878,15.6044,15.5628,15.6044,314000.0
2010-09-14 09:50:00,18.73,18.77,18.73,18.77,188400.0,15.6044,15.6377,15.6044,15.6377,188400.0
2010-09-14 10:00:00,18.76,18.82,18.76,18.79,242800.0,15.6294,15.6794,15.6294,15.6544,242800.0
2010-09-14 10:10:00,18.78,18.81,18.78,18.8,164800.0,15.6461,15.6711,15.6461,15.6627,164800.0
2010-09-14 10:20:00,18.8,18.8,18.76,18.79,174000.0,15.6627,15.6627,15.6294,15.6544,174000.0
2010-09-14 10:30:00,18.78,18.82,18.77,18.8,75200.0,15.6461,15.6794,15.6377,15.6627,75200.0
2010-09-14 10:40:00,18.8,18.86,18.79,18.84,119600.0,15.6627,15.7127,15.6544,15.6961,119600.0
2010-09-14 10:50:00,18.84,18.87,18.83,18.86,196400.0,15.6961,15.7211,15.6877,15.7127,196400.0
2010-09-14 11:00:00,18.86,18.86,18.85,18.86,78400.0,15.7127,15.7127,15.7044,15.7127,78400.0
2010-09-14 11:10:00,18.86,18.88,18.85,18.87,124400.0,15.7127,15.7294,15.7044,15.7211,124400.0
2010-09-14 11:20:00,18.87,18.87,18.84,18.85,65600.0,15.7211,15.7211,15.6961,15.7044,65600.0
2010-09-14 11:30:00,18.85,18.87,18.84,18.86,142800.0,15.7044,15.7211,15.6961,15.7127,142800.0
2010-09-14 11:40:00,18.86,18.9,18.86,18.9,247200.0,15.7127,15.746,15.7127,15.746,247200.0
2010-09-14 11:50:00,18.9,18.91,18.86,18.9,227600.0,15.746,15.7544,15.7127,15.746,227600.0
2010-09-14 12:00:00,18.9,18.92,18.88,18.9,182800.0,15.746,15.7627,15.7294,15.746,182800.0
2010-09-14 12:10:00,18.9,18.91,18.89,18.89,137600.0,15.746,15.7544,15.7377,15.7377,137600.0
2010-09-14 12:20:00,18.89,18.92,18.89,18.91,121600.0,15.7377,15.7627,15.7377,15.7544,121600.0
2010-09-14 12:30:00,18.91,18.94,18.91,18.93,224800.0,15.7544,15.7794,15.7544,15.771,224800.0
2010-09-14 12:40:00,18.93,18.93,18.89,18.89,122400.0,15.771,15.771,15.7377,15.7377,122400.0
2010-09-14 12:50:00,18.89,18.89,18.85,18.85,199200.0,15.7377,15.7377,15.7044,15.7044,199200.0
2010-09-14 13:00:00,18.85,18.88,18.85,18.88,178800.0,15.7044,15.7294,15.7044,15.7294,178800.0
2010-09-14 13:10:00,18.88,18.89,18.86,18.87,88400.0,15.7294,15.7377,15.7127,15.7211,88400.0
2010-09-14 13:20:00,18.87,18.87,18.82,18.85,169200.0,15.7211,15.7211,15.6794,15.7044,169200.0
2010-09-14 13:30:00,18.85,18.88,18.85,18.86,72400.0,15.7044,15.7294,15.7044,15.7127,72400.0
2010-09-14 13:40:00,18.86,18.87,18.82,18.84,105200.0,15.7127,15.7211,15.6794,15.6961,105200.0
2010-09-14 13:50:00,18.83,18.88,18.83,18.86,185200.0,15.6877,15.7294,15.6877,15.7127,185200.0
2010-09-14 14:00:00,18.86,18.89,18.86,18.88,76400.0,15.7127,15.7377,15.7127,15.7294,76400.0
2010-09-14 14:10:00,18.88,18.9,18.87,18.9,79600.0,15.7294,15.746,15.7211,15.746,79600.0
2010-09-14 14:20:00,18.9,18.92,18.89,18.9,104800.0,15.746,15.7627,15.7377,15.746,104800.0
2010-09-14 14:30:00,18.9,18.96,18.89,18.96,206000.0,15.746,15.796,15.7377,15.796,206000.0
2010-09-14 14:40:00,18.96,18.97,18.9,18.9,413600.0,15.796,15.8044,15.746,15.746,413600.0
2010-09-14 14:50:00,18.9,18.91,18.89,18.89,169200.0,15.746,15.7544,15.7377,15.7377,169200.0
2010-09-14 15:00:00,18.89,18.92,18.89,18.9,215200.0,15.7377,15.7627,15.7377,15.746,215200.0
2010-09-14 15:10:00,18.9,18.93,18.9,18.91,308800.0,15.746,15.771,15.746,15.7544,308800.0
2010-09-14 15:20:00,18.91,18.92,18.89,18.89,399600.0,15.7544,15.7627,15.7377,15.7377,399600.0
2010-09-14 15:30:00,18.89,18.9,18.86,18.88,564000.0,15.7377,15.746,15.7127,15.7294,564000.0
2010-09-14 15:40:00,18.88,18.9,18.86,18.88,1102400.0,15.7294,15.746,15.7127,15.7294,1102400.0
2010-09-14 15:50:00,18.88,18.88,18.82,18.82,982400.0,15.7294,15.7294,15.6794,15.6794,982400.0
2010-09-15 09:30:00,18.79,18.94,18.73,18.93,437200.0,15.6544,15.7794,15.6044,15.771,437200.0
2010-09-15 09:40:00,18.93,18.99,18.91,18.94,1024000.0,15.771,15.821,15.7544,15.7794,1024000.0
2010-09-15 09:50:00,18.94,18.99,18.93,18.99,222800.0,15.7794,15.821,15.771,15.821,222800.0
2010-09-15 10:00:00,18.98,19.09,18.98,19.08,738000.0,15.8127,15.9043,15.8127,15.896,738000.0
2010-09-15 10:10:00,19.08,19.13,19.07,19.11,359200.0,15.896,15.9377,15.8877,15.921,359200.0
2010-09-15 10:20:00,19.11,19.18,19.1,19.13,955600.0,15.921,15.9793,15.9127,15.9377,955600.0
2010-09-15 10:30:00,19.13,19.14,19.05,19.08,479600.0,15.9377,15.946,15.871,15.896,479600.0
2010-09-15 10:40:00,19.08,19.14,19.06,19.11,340000.0,15.896,15.946,15.8793,15.921,340000.0
2010-09-15 10:50:00,19.11,19.14,19.09,19.13,286400.0,15.921,15.946,15.9043,15.9377,286400.0
2010-09-15 11:00:00,19.13,19.13,19.06,19.06,297600.0,15.9377,15.9377,15.8793,15.8793,297600.0
2010-09-15 11:10:00,19.07,19.1,19.06,19.1,271600.0,15.8877,15.9127,15.8793,15.9127,271600.0
2010-09-15 11:20:00,19.1,19.13,19.09,19.1,268000.0,15.9127,15.9377,15.9043,15.9127,268000.0
2010-09-15 11:30:00,19.1,19.1,19.06,19.06,361600.0,15.9127,15.9127,15.8793,15.8793,361600.0
2010-09-15 11:40:00,19.07,19.08,19.06,19.07,210400.0,15.8877,15.896,15.8793,15.8877,210400.0
2010-09-15 11:50:00,19.07,19.14,19.07,19.11,280000.0,15.8877,15.946,15.8877,15.921,280000.0
2010-09-15 12:00:00,19.11,19.13,19.1,19.1,187200.0,15.921,15.9377,15.9127,15.9127,187200.0
2010-09-15 12:10:00,19.1,19.1,19.07,19.1,271200.0,15.9127,15.9127,15.8877,15.9127,271200.0
2010-09-15 12:20:00,19.1,19.11,19.09,19.1,306400.0,15.9127,15.921,15.9043,15.9127,306400.0
2010-09-15 12:30:00,19.1,19.11,19.09,19.11,83200.0,15.9127,15.921,15.9043,15.921,83200.0
2010-09-15 12:40:00,19.11,19.11,19.08,19.11,160400.0,15.921,15.921,15.896,15.921,160400.0
2010-09-15 12:50:00,19.11,19.11,19.09,19.1,136000.0,15.921,15.921,15.9043,15.9127,136000.0
2010-09-15 13:00:00,19.1,19.13,19.09,19.13,276000.0,15.9127,15.9377,15.9043,15.9377,276000.0
2010-09-15 13:10:00,19.13,19.13,19.11,19.12,367200.0,15.9377,15.9377,15.921,15.9293,367200.0
2010-09-15 13:20:00,19.12,19.13,19.09,19.11,338400.0,15.9293,15.9377,15.9043,15.921,338400.0
2010-09-15 13:30:00,19.11,19.11,19.1,19.1,163200.0,15.921,15.921,15.9127,15.9127,163200.0
2010-09-15 13:40:00,19.1,19.11,19.09,19.1,237200.0,15.9127,15.921,15.9043,15.9127,237200.0
2010-09-15 13:50:00,19.1,19.12,19.1,19.11,260800.0,15.9127,15.9293,15.9127,15.921,260800.0
2010-09-15 14:00:00,19.11,19.12,19.09,19.09,179600.0,15.921,15.9293,15.9043,15.9043,179600.0
2010-09-15 14:10:00,19.1,19.1,19.07,19.09,207600.0,15.9127,15.9127,15.8877,15.9043,207600.0
2010-09-15 14:20:00,19.09,19.11,19.08,19.1,202400.0,15.9043,15.921,15.896,15.9127,202400.0
2010-09-15 14:30:00,19.1,19.1,19.07,19.09,242800.0,15.9127,15.9127,15.8877,15.9043,242800.0
2010-09-15 14:40:00,19.09,19.09,19.08,19.08,212000.0,15.9043,15.9043,15.896,15.896,212000.0
2010-09-15 14:50:00,19.08,19.1,19.07,19.08,327200.0,15.896,15.9127,15.8877,15.896,327200.0
2010-09-15 15:00:00,19.08,19.09,19.07,19.07,265200.0,15.896,15.9043,15.8877,15.8877,265200.0
2010-09-15 15:10:00,19.07,19.11,19.07,19.11,353200.0,15.8877,15.921,15.8877,15.921,353200.0
2010-09-15 15:20:00,19.11,19.15,19.09,19.13,730000.0,15.921,15.9543,15.9043,15.9377,730000.0
2010-09-15 15:30:00,19.13,19.16,19.13,19.15,728000.0,15.9377,15.9627,15.9377,15.9543,728000.0
2010-09-15 15:40:00,19.15,19.15,19.1,19.12,1004000.0,15.9543,15.9543,15.9127,15.9293,1004000.0
2010-09-15 15:50:00,19.12,19.15,19.11,19.13,975200.0,15.9293,15.9543,15.921,15.9377,975200.0
2010-09-16 09:30:00,19.08,19.1,19.0,19.08,247200.0,15.896,15.9127,15.8294,15.896,247200.0
2010-09-16 09:40:00,19.09,19.09,19.02,19.02,189200.0,15.9043,15.9043,15.846,15.846,189200.0
2010-09-16 09:50:00,19.02,19.05,18.99,19.03,383600.0,15.846,15.871,15.821,15.8544,383600.0
2010-09-16 10:00:00,19.02,19.07,18.98,19.03,238800.0,15.846,15.8877,15.8127,15.8544,238800.0
2010-09-16 10:10:00,19.03,19.11,19.03,19.11,376000.0,15.8544,15.921,15.8544,15.921,376000.0
2010-09-16 10:20:00,19.11,19.11,19.07,19.08,246000.0,15.921,15.921,15.8877,15.896,246000.0
2010-09-16 10:30:00,19.08,19.09,19.07,19.08,232000.0,15.896,15.9043,15.8877,15.896,232000.0
2010-09-16 10:40:00,19.07,19.17,19.07,19.16,151200.0,15.8877,15.971,15.8877,15.9627,151200.0
2010-09-16 10:50:00,19.16,19.17,19.13,19.14,191600.0,15.9627,15.971,15.9377,15.946,191600.0
2010-09-16 11:00:00,19.14,19.15,19.12,19.13,139200.0,15.946,15.9543,15.9293,15.9377,139200.0
2010-09-16 11:10:00,19.13,19.16,19.11,19.15,99600.0,15.9377,15.9627,15.921,15.9543,99600.0
2010-09-16 11:20:00,19.15,19.16,19.09,19.11,196400.0,15.9543,15.9627,15.9043,15.921,196400.0
2010-09-16 11:30:00,19.11,19.12,19.08,19.11,102800.0,15.921,15.9293,15.896,15.921,102800.0
2010-09-16 11:40:00,19.1,19.11,19.07,19.09,101200.0,15.9127,15.921,15.8877,15.9043,101200.0
2010-09-16 11:50:00,19.09,19.1,19.08,19.08,109600.0,15.9043,15.9127,15.896,15.896,109600.0
2010-09-16 12:00:00,19.07,19.08,19.04,19.04,121600.0,15.8877,15.896,15.8627,15.8627,121600.0
2010-09-16 12:10:00,19.04,19.08,19.04,19.07,140000.0,15.8627,15.896,15.8627,15.8877,140000.0
2010-09-16 12:20:00,19.07,19.1,19.06,19.1,92400.0,15.8877,15.9127,15.8793,15.9127,92400.0
2010-09-16 12:30:00,19.1,19.11,19.09,19.1,106000.0,15.9127,15.921,15.9043,15.9127,106000.0
2010-09-16 12:40:00,19.11,19.13,19.11,19.13,100800.0,15.921,15.9377,15.921,15.9377,100800.0
2010-09-16 12:50:00,19.13,19.18,19.12,19.17,105600.0,15.9377,15.9793,15.9293,15.971,105600.0
2010-09-16 13:00:00,19.17,19.17,19.1,19.12,87200.0,15.971,15.971,15.9127,15.9293,87200.0
2010-09-16 13:10:00,19.11,19.11,19.08,19.1,193600.0,15.921,15.921,15.896,15.9127,193600.0
2010-09-16 13:20:00,19.1,19.14,19.09,19.13,58000.0,15.9127,15.946,15.9043,15.9377,58000.0
2010-09-16 13:30:00,19.13,19.13,19.11,19.12,78000.0,15.9377,15.9377,15.921,15.9293,78000.0
2010-09-16 13:40:00,19.12,19.14,19.11,19.13,119600.0,15.9293,15.946,15.921,15.9377,119600.0
2010-09-16 13:50:00,19.13,19.14,19.12,19.13,116000.0,15.9377,15.946,15.9293,15.9377,116000.0
2010-09-16 14:00:00,19.13,19.16,19.13,19.15,220000.0,15.9377,15.9627,15.9377,15.9543,220000.0
2010-09-16 14:10:00,19.15,19.17,19.15,19.15,255600.0,15.9543,15.971,15.9543,15.9543,255600.0
2010-09-16 14:20:00,19.15,19.18,19.14,19.16,184000.0,15.9543,15.9793,15.946,15.9627,184000.0
2010-09-16 14:30:00,19.16,19.17,19.14,19.16,126400.0,15.9627,15.971,15.946,15.9627,126400.0
2010-09-16 14:40:00,19.16,19.17,19.16,19.16,209200.0,15.9627,15.971,15.9627,15.9627,209200.0
2010-09-16 14:50:00,19.16,19.18,19.15,19.16,98800.0,15.9627,15.9793,15.9543,15.9627,98800.0
2010-09-16 15:00:00,19.16,19.18,19.15,19.16,157600.0,15.9627,15.9793,15.9543,15.9627,157600.0
2010-09-16 15:10:00,19.17,19.2,19.16,19.19,283600.0,15.971,15.996,15.9627,15.9877,283600.0
2010-09-16 15:20:00,19.19,19.21,19.17,19.2,355200.0,15.9877,16.0043,15.971,15.996,355200.0
2010-09-16 15:30:00,19.2,19.22,19.19,19.21,350400.0,15.996,16.0126,15.9877,16.0043,350400.0
2010-09-16 15:40:00,19.2,19.21,19.16,19.16,539600.0,15.996,16.0043,15.9627,15.9627,539600.0
2010-09-16 15:50:00,19.16,19.17,19.16,19.17,699200.0,15.9627,15.971,15.9627,15.971,699200.0
2010-09-17 09:30:00,19.14,19.25,19.14,19.23,2064000.0,15.946,16.0376,15.946,16.021,2064000.0
2010-09-17 09:40:00,19.21,19.24,19.16,19.22,191200.0,16.0043,16.0293,15.9627,16.0126,191200.0
2010-09-17 09:50:00,19.22,19.22,19.14,19.18,380400.0,16.0126,16.0126,15.946,15.9793,380400.0
2010-09-17 10:00:00,19.18,19.19,19.12,19.16,224800.0,15.9793,15.9877,15.9293,15.9627,224800.0
2010-09-17 10:10:00,19.15,19.23,19.12,19.22,259200.0,15.9543,16.021,15.9293,16.0126,259200.0
2010-09-17 10:20:00,19.23,19.24,19.21,19.23,175600.0,16.021,16.0293,16.0043,16.021,175600.0
2010-09-17 10:30:00,19.23,19.24,19.18,19.23,199600.0,16.021,16.0293,15.9793,16.021,199600.0
2010-09-17 10:40:00,19.23,19.31,19.23,19.3,360400.0,16.021,16.0876,16.021,16.0793,360400.0
2010-09-17 10:50:00,19.3,19.31,19.3,19.3,135200.0,16.0793,16.0876,16.0793,16.0793,135200.0
2010-09-17 11:00:00,19.31,19.37,19.3,19.36,223600.0,16.0876,16.1376,16.0793,16.1293,223600.0
2010-09-17 11:10:00,19.36,19.37,19.34,19.35,215200.0,16.1293,16.1376,16.1126,16.121,215200.0
2010-09-17 11:20:00,19.35,19.35,19.31,19.31,272000.0,16.121,16.121,16.0876,16.0876,272000.0
2010-09-17 11:30:00,19.31,19.32,19.27,19.28,179600.0,16.0876,16.096,16.0543,16.0626,179600.0
2010-09-17 11:40:00,19.28,19.33,19.28,19.32,128400.0,16.0626,16.1043,16.0626,16.096,128400.0
2010-09-17 11:50:00,19.32,19.34,19.31,19.33,127600.0,16.096,16.1126,16.0876,16.1043,127600.0
2010-09-17 12:00:00,19.33,19.33,19.29,19.29,148400.0,16.1043,16.1043,16.071,16.071,148400.0
2010-09-17 12:10:00,19.29,19.29,19.27,19.29,104800.0,16.071,16.071,16.0543,16.071,104800.0
2010-09-17 12:20:00,19.3,19.33,19.29,19.32,128400.0,16.0793,16.1043,16.071,16.096,128400.0
2010-09-17 12:30:00,19.33,19.34,19.31,19.33,164400.0,16.1043,16.1126,16.0876,16.1043,164400.0
2010-09-17 12:40:00,19.33,19.33,19.31,19.32,304000.0,16.1043,16.1043,16.0876,16.096,304000.0
2010-09-17 12:50:00,19.32,19.34,19.3,19.32,165200.0,16.096,16.1126,16.0793,16.096,165200.0
2010-09-17 13:00:00,19.32,19.36,19.32,19.33,217600.0,16.096,16.1293,16.096,16.1043,217600.0
2010-09-17 13:10:00,19.33,19.34,19.32,19.32,126400.0,16.1043,16.1126,16.096,16.096,126400.0
2010-09-17 13:20:00,19.32,19.35,19.32,19.35,124800.0,16.096,16.121,16.096,16.121,124800.0
2010-09-17 13:30:00,19.35,19.36,19.34,19.34,89200.0,16.121,16.1293,16.1126,16.1126,89200.0
2010-09-17 13:40:00,19.34,19.36,19.32,19.36,156800.0,16.1126,16.1293,16.096,16.1293,156800.0
2010-09-17 13:50:00,19.36,19.37,19.34,19.36,136000.0,16.1293,16.1376,16.1126,16.1293,136000.0
2010-09-17 14:00:00,19.36,19.38,19.35,19.35,142800.0,16.1293,16.1459,16.121,16.121,142800.0
2010-09-17 14:10:00,19.35,19.39,19.34,19.36,212000.0,16.121,16.1543,16.1126,16.1293,212000.0
2010-09-17 14:20:00,19.37,19.37,19.35,19.36,216800.0,16.1376,16.1376,16.121,16.1293,216800.0
2010-09-17 14:30:00,19.36,19.38,19.35,19.36,185200.0,16.1293,16.1459,16.121,16.1293,185200.0
2010-09-17 14:40:00,19.36,19.36,19.34,19.35,155200.0,16.1293,16.1293,16.1126,16.121,155200.0
2010-09-17 14:50:00,19.35,19.35,19.33,19.34,150400.0,16.121,16.121,16.1043,16.1126,150400.0
2010-09-17 15:00:00,19.33,19.34,19.32,19.32,258400.0,16.1043,16.1126,16.096,16.096,258400.0
2010-09-17 15:10:00,19.32,19.32,19.29,19.3,234800.0,16.096,16.096,16.071,16.0793,234800.0
2010-09-17 15:20:00,19.3,19.32,19.29,19.3,277600.0,16.0793,16.096,16.071,16.0793,277600.0
2010-09-17 15:30:00,19.3,19.31,19.28,19.29,465600.0,16.0793,16.0876,16.0626,16.071,465600.0
2010-09-17 15:40:00,19.29,19.33,19.29,19.31,628000.0,16.071,16.1043,16.071,16.0876,628000.0
2010-09-17 15:50:00,19.31,19.32,19.3,19.31,721600.0,16.0876,16.096,16.0793,16.0876,721600.0
2010-09-20 09:30:00,19.33,19.49,19.32,19.48,478800.0,16.1043,16.2376,16.096,16.2293,478800.0
2010-09-20 09:40:00,19.47,19.5,19.43,19.48,429200.0,16.2209,16.2459,16.1876,16.2293,429200.0
2010-09-20 09:50:00,19.48,19.51,19.46,19.49,936400.0,16.2293,16.2543,16.2126,16.2376,936400.0
2010-09-20 10:00:00,19.49,19.62,19.49,19.62,793600.0,16.2376,16.3459,16.2376,16.3459,793600.0
2010-09-20 10:10:00,19.61,19.67,19.61,19.66,630800.0,16.3376,16.3876,16.3376,16.3792,630800.0
2010-09-20 10:20:00,19.66,19.74,19.66,19.71,488400.0,16.3792,16.4459,16.3792,16.4209,488400.0
2010-09-20 10:30:00,19.71,19.73,19.69,19.71,309600.0,16.4209,16.4375,16.4042,16.4209,309600.0
2010-09-20 10:40:00,19.71,19.72,19.7,19.71,514800.0,16.4209,16.4292,16.4125,16.4209,514800.0
2010-09-20 10:50:00,19.69,19.73,19.69,19.73,288400.0,16.4042,16.4375,16.4042,16.4375,288400.0
2010-09-20 11:00:00,19.73,19.76,19.73,19.73,380000.0,16.4375,16.4625,16.4375,16.4375,380000.0
2010-09-20 11:10:00,19.74,19.75,19.67,19.69,561200.0,16.4459,16.4542,16.3876,16.4042,561200.0
2010-09-20 11:20:00,19.7,19.71,19.65,19.67,632400.0,16.4125,16.4209,16.3709,16.3876,632400.0
2010-09-20 11:30:00,19.67,19.68,19.66,19.67,140800.0,16.3876,16.3959,16.3792,16.3876,140800.0
2010-09-20 11:40:00,19.67,19.68,19.65,19.67,277600.0,16.3876,16.3959,16.3709,16.3876,277600.0
2010-09-20 11:50:00,19.67,19.68,19.62,19.63,398000.0,16.3876,16.3959,16.3459,16.3542,398000.0
2010-09-20 12:00:00,19.63,19.63,19.61,19.62,178400.0,16.3542,16.3542,16.3376,16.3459,178400.0
2010-09-20 12:10:00,19.62,19.63,19.59,19.59,130800.0,16.3459,16.3542,16.3209,16.3209,130800.0
2010-09-20 12:20:00,19.59,19.61,19.59,19.6,111200.0,16.3209,16.3376,16.3209,16.3292,111200.0
2010-09-20 12:30:00,19.6,19.61,19.56,19.57,302800.0,16.3292,16.3376,16.2959,16.3042,302800.0
2010-09-20 12:40:00,19.58,19.6,19.56,19.59,135600.0,16.3126,16.3292,16.2959,16.3209,135600.0
2010-09-20 12:50:00,19.6,19.61,19.59,19.61,234400.0,16.3292,16.3376,16.3209,16.3376,234400.0
2010-09-20 13:00:00,19.61,19.61,19.59,19.61,244400.0,16.3376,16.3376,16.3209,16.3376,244400.0
2010-09-20 13:10:00,19.6,19.61,19.59,19.6,140800.0,16.3292,16.3376,16.3209,16.3292,140800.0
2010-09-20 13:20:00,19.6,19.61,19.59,19.6,388800.0,16.3292,16.3376,16.3209,16.3292,388800.0
2010-09-20 13:30:00,19.59,19.6,19.58,19.58,108800.0,16.3209,16.3292,16.3126,16.3126,108800.0
2010-09-20 13:40:00,19.58,19.59,19.56,19.57,87600.0,16.3126,16.3209,16.2959,16.3042,87600.0
2010-09-20 13:50:00,19.57,19.57,19.53,19.53,154400.0,16.3042,16.3042,16.2709,16.2709,154400.0
2010-09-20 14:00:00,19.53,19.54,19.52,19.52,122000.0,16.2709,16.2792,16.2626,16.2626,122000.0
2010-09-20 14:10:00,19.53,19.55,19.51,19.55,165200.0,16.2709,16.2876,16.2543,16.2876,165200.0
2010-09-20 14:20:00,19.55,19.58,19.54,19.57,233200.0,16.2876,16.3126,16.2792,16.3042,233200.0
2010-09-20 14:30:00,19.57,19.58,19.56,19.57,184400.0,16.3042,16.3126,16.2959,16.3042,184400.0
2010-09-20 14:40:00,19.57,19.59,19.56,19.56,132000.0,16.3042,16.3209,16.2959,16.2959,132000.0
2010-09-20 14:50:00,19.56,19.61,19.56,19.59,217200.0,16.2959,16.3376,16.2959,16.3209,217200.0
2010-09-20 15:00:00,19.59,19.61,19.58,19.59,167200.0,16.3209,16.3376,16.3126,16.3209,167200.0
2010-09-20 15:10:00,19.6,19.61,19.59,19.61,245200.0,16.3292,16.3376,16.3209,16.3376,245200.0
2010-09-20 15:20:00,19.6,19.62,19.58,19.58,266800.0,16.3292,16.3459,16.3126,16.3126,266800.0
2010-09-20 15:30:00,19.58,19.61,19.57,19.61,305600.0,16.3126,16.3376,16.3042,16.3376,305600.0
2010-09-20 15:40:00,19.61,19.61,19.58,19.58,588800.0,16.3376,16.3376,16.3126,16.3126,588800.0
2010-09-20 15:50:00,19.59,19.6,19.58,19.59,1132400.0,16.3209,16.3292,16.3126,16.3209,1132400.0
2010-09-21 09:30:00,19.48,19.52,19.4,19.44,547200.0,16.2293,16.2626,16.1626,16.1959,547200.0
2010-09-21 09:40:00,19.44,19.47,19.43,19.43,432000.0,16.1959,16.2209,16.1876,16.1876,432000.0
2010-09-21 09:50:00,19.43,19.46,19.41,19.42,232400.0,16.1876,16.2126,16.1709,16.1793,232400.0
2010-09-21 10:00:00,19.43,19.46,19.42,19.44,205600.0,16.1876,16.2126,16.1793,16.1959,205600.0
2010-09-21 10:10:00,19.44,19.46,19.43,19.45,220000.0,16.1959,16.2126,16.1876,16.2043,220000.0
2010-09-21 10:20:00,19.45,19.46,19.4,19.41,154000.0,16.2043,16.2126,16.1626,16.1709,154000.0
2010-09-21 10:30:00,19.41,19.43,19.41,19.42,107200.0,16.1709,16.1876,16.1709,16.1793,107200.0
2010-09-21 10:40:00,19.42,19.46,19.41,19.43,118400.0,16.1793,16.2126,16.1709,16.1876,118400.0
2010-09-21 10:50:00,19.43,19.45,19.41,19.43,107200.0,16.1876,16.2043,16.1709,16.1876,107200.0
2010-09-21 11:00:00,19.43,19.45,19.41,19.43,184800.0,16.1876,16.2043,16.1709,16.1876,184800.0
2010-09-21 11:10:00,19.43,19.45,19.43,19.43,119600.0,16.1876,16.2043,16.1876,16.1876,119600.0
2010-09-21 11:20:00,19.43,19.44,19.38,19.38,158000.0,16.1876,16.1959,16.1459,16.1459,158000.0
2010-09-21 11:30:00,19.38,19.4,19.35,19.36,642000.0,16.1459,16.1626,16.121,16.1293,642000.0
2010-09-21 11:40:00,19.36,19.37,19.35,19.37,92000.0,16.1293,16.1376,16.121,16.1376,92000.0
2010-09-21 11:50:00,19.37,19.43,19.37,19.39,108000.0,16.1376,16.1876,16.1376,16.1543,108000.0
2010-09-21 12:00:00,19.39,19.41,19.37,19.38,141200.0,16.1543,16.1709,16.1376,16.1459,141200.0
2010-09-21 12:10:00,19.38,19.39,19.37,19.39,104400.0,16.1459,16.1543,16.1376,16.1543,104400.0
2010-09-21 12:20:00,19.39,19.39,19.35,19.36,130400.0,16.1543,16.1543,16.121,16.1293,130400.0
2010-09-21 12:30:00,19.37,19.39,19.34,19.35,264800.0,16.1376,16.1543,16.1126,16.121,264800.0
2010-09-21 12:40:00,19.35,19.38,19.34,19.38,160800.0,16.121,16.1459,16.1126,16.1459,160800.0
2010-09-21 12:50:00,19.37,19.4,19.36,19.4,89200.0,16.1376,16.1626,16.1293,16.1626,89200.0
2010-09-21 13:00:00,19.4,19.4,19.36,19.36,189600.0,16.1626,16.1626,16.1293,16.1293,189600.0
2010-09-21 13:10:00,19.36,19.38,19.36,19.37,122400.0,16.1293,16.1459,16.1293,16.1376,122400.0
2010-09-21 13:20:00,19.37,19.38,19.35,19.36,88000.0,16.1376,16.1459,16.121,16.1293,88000.0
2010-09-21 13:30:00,19.36,19.39,19.36,19.38,76000.0,16.1293,16.1543,16.1293,16.1459,76000.0
2010-09-21 13:40:00,19.38,19.43,19.36,19.39,220000.0,16.1459,16.1876,16.1293,16.1543,220000.0
2010-09-21 13:50:00,19.39,19.4,19.37,19.38,239200.0,16.1543,16.1626,16.1376,16.1459,239200.0
2010-09-21 14:00:00,19.38,19.4,19.36,19.36,151200.0,16.1459,16.1626,16.1293,16.1293,151200.0
2010-09-21 14:10:00,19.37,19.46,19.31,19.42,490800.0,16.1376,16.2126,16.0876,16.1793,490800.0
2010-09-21 14:20:00,19.41,19.43,19.36,19.4,496400.0,16.1709,16.1876,16.1293,16.1626,496400.0
2010-09-21 14:30:00,19.4,19.44,19.37,19.43,728000.0,16.1626,16.1959,16.1376,16.1876,728000.0
2010-09-21 14:40:00,19.43,19.43,19.39,19.43,520400.0,16.1876,16.1876,16.1543,16.1876,520400.0
2010-09-21 14:50:00,19.43,19.44,19.38,19.4,466800.0,16.1876,16.1959,16.1459,16.1626,466800.0
2010-09-21 15:00:00,19.4,19.42,19.37,19.4,533600.0,16.1626,16.1793,16.1376,16.1626,533600.0
2010-09-21 15:10:00,19.41,19.42,19.36,19.41,335600.0,16.1709,16.1793,16.1293,16.1709,335600.0
2010-09-21 15:20:00,19.41,19.42,19.38,19.41,587600.0,16.1709,16.1793,16.1459,16.1709,587600.0
2010-09-21 15:30:00,19.41,19.41,19.33,19.38,826400.0,16.1709,16.1709,16.1043,16.1459,826400.0
2010-09-21 15:40:00,19.38,19.41,19.36,19.4,705600.0,16.1459,16.1709,16.1293,16.1626,705600.0
2010-09-21 15:50:00,19.4,19.43,19.4,19.42,1064000.0,16.1626,16.1876,16.1626,16.1793,1064000.0
2010-09-22 09:30:00,19.37,19.5,19.35,19.43,438800.0,16.1376,16.2459,16.121,16.1876,438800.0
2010-09-22 09:40:00,19.43,19.49,19.38,19.38,419200.0,16.1876,16.2376,16.1459,16.1459,419200.0
2010-09-22 09:50:00,19.38,19.4,19.35,19.36,323200.0,16.1459,16.1626,16.121,16.1293,323200.0
2010-09-22 10:00:00,19.37,19.37,19.23,19.25,517200.0,16.1376,16.1376,16.021,16.0376,517200.0
2010-09-22 10:10:00,19.25,19.31,19.24,19.3,316400.0,16.0376,16.0876,16.0293,16.0793,316400.0
2010-09-22 10:20:00,19.3,19.32,19.29,19.3,195600.0,16.0793,16.096,16.071,16.0793,195600.0
2010-09-22 10:30:00,19.3,19.31,19.28,19.29,169600.0,16.0793,16.0876,16.0626,16.071,169600.0
2010-09-22 10:40:00,19.29,19.32,19.28,19.31,270800.0,16.071,16.096,16.0626,16.0876,270800.0
2010-09-22 10:50:00,19.31,19.33,19.29,19.33,154000.0,16.0876,16.1043,16.071,16.1043,154000.0
2010-09-22 11:00:00,19.33,19.33,19.29,19.32,203200.0,16.1043,16.1043,16.071,16.096,203200.0
2010-09-22 11:10:00,19.32,19.33,19.28,19.3,210000.0,16.096,16.1043,16.0626,16.0793,210000.0
2010-09-22 11:20:00,19.3,19.31,19.25,19.29,310400.0,16.0793,16.0876,16.0376,16.071,310400.0
2010-09-22 11:30:00,19.29,19.29,19.26,19.26,204400.0,16.071,16.071,16.046,16.046,204400.0
2010-09-22 11:40:00,19.27,19.28,19.26,19.27,145600.0,16.0543,16.0626,16.046,16.0543,145600.0
2010-09-22 11:50:00,19.27,19.3,19.27,19.3,305200.0,16.0543,16.0793,16.0543,16.0793,305200.0
2010-09-22 12:00:00,19.3,19.33,19.29,19.33,257200.0,16.0793,16.1043,16.071,16.1043,257200.0
2010-09-22 12:10:00,19.33,19.34,19.31,19.32,202000.0,16.1043,16.1126,16.0876,16.096,202000.0
2010-09-22 12:20:00,19.32,19.32,19.3,19.3,141600.0,16.096,16.096,16.0793,16.0793,141600.0
2010-09-22 12:30:00,19.3,19.31,19.27,19.27,154400.0,16.0793,16.0876,16.0543,16.0543,154400.0
2010-09-22 12:40:00,19.27,19.28,19.25,19.25,233600.0,16.0543,16.0626,16.0376,16.0376,233600.0
2010-09-22 12:50:00,19.25,19.25,19.22,19.23,185600.0,16.0376,16.0376,16.0126,16.021,185600.0
2010-09-22 13:00:00,19.23,19.25,19.21,19.21,155600.0,16.021,16.0376,16.0043,16.0043,155600.0
2010-09-22 13:10:00,19.21,19.22,19.18,19.18,149600.0,16.0043,16.0126,15.9793,15.9793,149600.0
2010-09-22 13:20:00,19.18,19.22,19.18,19.21,150400.0,15.9793,16.0126,15.9793,16.0043,150400.0
2010-09-22 13:30:00,19.21,19.24,19.2,19.24,130000.0,16.0043,16.0293,15.996,16.0293,130000.0
2010-09-22 13:40:00,19.24,19.25,19.24,19.25,140800.0,16.0293,16.0376,16.0293,16.0376,140800.0
2010-09-22 13:50:00,19.25,19.27,19.24,19.25,130000.0,16.0376,16.0543,16.0293,16.0376,130000.0
2010-09-22 14:00:00,19.25,19.27,19.23,19.25,155600.0,16.0376,16.0543,16.021,16.0376,155600.0
2010-09-22 14:10:00,19.25,19.27,19.23,19.25,248800.0,16.0376,16.0543,16.021,16.0376,248800.0
2010-09-22 14:20:00,19.25,19.27,19.23,19.26,214000.0,16.0376,16.0543,16.021,16.046,214000.0
2010-09-22 14:30:00,19.26,19.3,19.25,19.29,212400.0,16.046,16.0793,16.0376,16.071,212400.0
2010-09-22 14:40:00,19.29,19.31,19.28,19.29,206000.0,16.071,16.0876,16.0626,16.071,206000.0
2010-09-22 14:50:00,19.29,19.32,19.29,19.32,148800.0,16.071,16.096,16.071,16.096,148800.0
2010-09-22 15:00:00,19.32,19.34,19.31,19.31,213200.0,16.096,16.1126,16.0876,16.0876,213200.0
2010-09-22 15:10:00,19.32,19.33,19.3,19.31,228800.0,16.096,16.1043,16.0793,16.0876,228800.0
2010-09-22 15:20:00,19.31,19.33,19.3,19.32,237600.0,16.0876,16.1043,16.0793,16.096,237600.0
2010-09-22 15:30:00,19.32,19.34,19.31,19.32,376400.0,16.096,16.1126,16.0876,16.096,376400.0
2010-09-22 15:40:00,19.32,19.34,19.3,19.3,434800.0,16.096,16.1126,16.0793,16.0793,434800.0
2010-09-22 15:50:00,19.3,19.33,19.3,19.32,952000.0,16.0793,16.1043,16.0793,16.096,952000.0
2010-09-23 09:30:00,19.23,19.23,19.15,19.2,267200.0,16.021,16.021,15.9543,15.996,267200.0
2010-09-23 09:40:00,19.2,19.31,19.2,19.28,321200.0,15.996,16.0876,15.996,16.0626,321200.0
2010-09-23 09:50:00,19.27,19.32,19.22,19.24,516800.0,16.0543,16.096,16.0126,16.0293,516800.0
2010-09-23 10:00:00,19.27,19.33,19.23,19.33,536000.0,16.0543,16.1043,16.021,16.1043,536000.0
2010-09-23 10:10:00,19.33,19.36,19.33,19.35,315600.0,16.1043,16.1293,16.1043,16.121,315600.0
2010-09-23 10:20:00,19.35,19.38,19.33,19.38,294000.0,16.121,16.1459,16.1043,16.1459,294000.0
2010-09-23 10:30:00,19.38,19.42,19.35,19.35,606000.0,16.1459,16.1793,16.121,16.121,606000.0
2010-09-23 10:40:00,19.35,19.41,19.34,19.39,367200.0,16.121,16.1709,16.1126,16.1543,367200.0
2010-09-23 10:50:00,19.39,19.39,19.33,19.34,284400.0,16.1543,16.1543,16.1043,16.1126,284400.0
2010-09-23 11:00:00,19.34,19.42,19.33,19.42,288800.0,16.1126,16.1793,16.1043,16.1793,288800.0
2010-09-23 11:10:00,19.42,19.45,19.4,19.44,243200.0,16.1793,16.2043,16.1626,16.1959,243200.0
2010-09-23 11:20:00,19.44,19.48,19.42,19.46,184800.0,16.1959,16.2293,16.1793,16.2126,184800.0
2010-09-23 11:30:00,19.46,19.52,19.46,19.49,296800.0,16.2126,16.2626,16.2126,16.2376,296800.0
2010-09-23 11:40:00,19.49,19.52,19.48,19.49,138000.0,16.2376,16.2626,16.2293,16.2376,138000.0
2010-09-23 11:50:00,19.49,19.52,19.47,19.51,229200.0,16.2376,16.2626,16.2209,16.2543,229200.0
2010-09-23 12:00:00,19.51,19.53,19.48,19.49,316400.0,16.2543,16.2709,16.2293,16.2376,316400.0
2010-09-23 12:10:00,19.49,19.52,19.47,19.5,220800.0,16.2376,16.2626,16.2209,16.2459,220800.0
2010-09-23 12:20:00,19.5,19.51,19.48,19.49,128400.0,16.2459,16.2543,16.2293,16.2376,128400.0
2010-09-23 12:30:00,19.49,19.49,19.48,19.48,197200.0,16.2376,16.2376,16.2293,16.2293,197200.0
2010-09-23 12:40:00,19.49,19.51,19.48,19.5,190400.0,16.2376,16.2543,16.2293,16.2459,190400.0
2010-09-23 12:50:00,19.51,19.52,19.5,19.5,138000.0,16.2543,16.2626,16.2459,16.2459,138000.0
2010-09-23 13:00:00,19.5,19.51,19.5,19.5,91600.0,16.2459,16.2543,16.2459,16.2459,91600.0
2010-09-23 13:10:00,19.5,19.53,19.5,19.51,176800.0,16.2459,16.2709,16.2459,16.2543,176800.0
2010-09-23 13:20:00,19.51,19.53,19.51,19.53,227600.0,16.2543,16.2709,16.2543,16.2709,227600.0
2010-09-23 13:30:00,19.52,19.53,19.5,19.5,135200.0,16.2626,16.2709,16.2459,16.2459,135200.0
2010-09-23 13:40:00,19.5,19.5,19.45,19.46,242800.0,16.2459,16.2459,16.2043,16.2126,242800.0
2010-09-23 13:50:00,19.46,19.47,19.43,19.43,244000.0,16.2126,16.2209,16.1876,16.1876,244000.0
2010-09-23 14:00:00,19.43,19.47,19.43,19.46,250000.0,16.1876,16.2209,16.1876,16.2126,250000.0
2010-09-23 14:10:00,19.47,19.48,19.46,19.47,234400.0,16.2209,16.2293,16.2126,16.2209,234400.0
2010-09-23 14:20:00,19.47,19.48,19.46,19.47,188000.0,16.2209,16.2293,16.2126,16.2209,188000.0
2010-09-23 14:30:00,19.47,19.49,19.45,19.45,307600.0,16.2209,16.2376,16.2043,16.2043,307600.0
2010-09-23 14:40:00,19.45,19.45,19.42,19.44,404000.0,16.2043,16.2043,16.1793,16.1959,404000.0
2010-09-23 14:50:00,19.45,19.45,19.4,19.41,536400.0,16.2043,16.2043,16.1626,16.1709,536400.0
2010-09-23 15:00:00,19.41,19.43,19.4,19.41,365200.0,16.1709,16.1876,16.1626,16.1709,365200.0
2010-09-23 15:10:00,19.4,19.45,19.4,19.45,651600.0,16.1626,16.2043,16.1626,16.2043,651600.0
2010-09-23 15:20:00,19.45,19.45,19.4,19.4,411200.0,16.2043,16.2043,16.1626,16.1626,411200.0
2010-09-23 15:30:00,19.4,19.41,19.31,19.32,1052400.0,16.1626,16.1709,16.0876,16.096,1052400.0
2010-09-23 15:40:00,19.32,19.4,19.32,19.36,882400.0,16.096,16.1626,16.096,16.1293,882400.0
2010-09-23 15:50:00,19.36,19.43,19.36,19.41,1599200.0,16.1293,16.1876,16.1293,16.1709,1599200.0
2010-09-24 09:30:00,20.34,20.43,20.13,20.19,3427600.0,16.9457,17.0207,16.7708,16.8208,3427600.0
2010-09-24 09:40:00,20.2,20.21,19.97,20.02,3244000.0,16.8291,16.8374,16.6375,16.6791,3244000.0
2010-09-24 09:50:00,20.02,20.17,20.0,20.14,1816800.0,16.6791,16.8041,16.6625,16.7791,1816800.0
2010-09-24 10:00:00,20.14,20.19,20.1,20.17,1336000.0,16.7791,16.8208,16.7458,16.8041,1336000.0
2010-09-24 10:10:00,20.17,20.22,20.17,20.17,852400.0,16.8041,16.8458,16.8041,16.8041,852400.0
2010-09-24 10:20:00,20.17,20.25,20.17,20.23,904400.0,16.8041,16.8708,16.8041,16.8541,904400.0
2010-09-24 10:30:00,20.23,20.29,20.18,20.28,1191600.0,16.8541,16.9041,16.8124,16.8958,1191600.0
2010-09-24 10:40:00,20.28,20.32,20.25,20.28,736400.0,16.8958,16.9291,16.8708,16.8958,736400.0
2010-09-24 10:50:00,20.28,20.33,20.27,20.32,425200.0,16.8958,16.9374,16.8874,16.9291,425200.0
2010-09-24 11:00:00,20.31,20.32,20.2,20.22,629600.0,16.9208,16.9291,16.8291,16.8458,629600.0
2010-09-24 11:10:00,20.22,20.24,20.17,20.21,484000.0,16.8458,16.8624,16.8041,16.8374,484000.0
2010-09-24 11:20:00,20.22,20.24,20.19,20.24,514000.0,16.8458,16.8624,16.8208,16.8624,514000.0
2010-09-24 11:30:00,20.23,20.24,20.21,20.23,526400.0,16.8541,16.8624,16.8374,16.8541,526400.0
2010-09-24 11:40:00,20.22,20.23,20.16,20.18,475200.0,16.8458,16.8541,16.7958,16.8124,475200.0
2010-09-24 11:50:00,20.18,20.21,20.17,20.2,444800.0,16.8124,16.8374,16.8041,16.8291,444800.0
2010-09-24 12:00:00,20.2,20.2,20.17,20.19,374800.0,16.8291,16.8291,16.8041,16.8208,374800.0
2010-09-24 12:10:00,20.19,20.24,20.18,20.23,460000.0,16.8208,16.8624,16.8124,16.8541,460000.0
2010-09-24 12:20:00,20.23,20.23,20.21,20.23,294000.0,16.8541,16.8541,16.8374,16.8541,294000.0
2010-09-24 12:30:00,20.23,20.23,20.2,20.21,440800.0,16.8541,16.8541,16.8291,16.8374,440800.0
2010-09-24 12:40:00,20.21,20.22,20.16,20.16,566000.0,16.8374,16.8458,16.7958,16.7958,566000.0
2010-09-24 12:50:00,20.16,20.17,20.08,20.09,499200.0,16.7958,16.8041,16.7291,16.7375,499200.0
2010-09-24 13:00:00,20.09,20.09,20.03,20.05,500000.0,16.7375,16.7375,16.6875,16.7041,500000.0
2010-09-24 13:10:00,20.05,20.11,20.05,20.07,631200.0,16.7041,16.7541,16.7041,16.7208,631200.0
2010-09-24 13:20:00,20.07,20.1,20.04,20.09,392400.0,16.7208,16.7458,16.6958,16.7375,392400.0
2010-09-24 13:30:00,20.09,20.1,20.06,20.07,502000.0,16.7375,16.7458,16.7125,16.7208,502000.0
2010-09-24 13:40:00,20.07,20.09,20.07,20.07,323200.0,16.7208,16.7375,16.7208,16.7208,323200.0
2010-09-24 13:50:00,20.07,20.07,20.0,20.01,486000.0,16.7208,16.7208,16.6625,16.6708,486000.0
2010-09-24 14:00:00,20.01,20.06,19.98,20.03,588000.0,16.6708,16.7125,16.6458,16.6875,588000.0
2010-09-24 14:10:00,20.03,20.04,19.98,19.98,360400.0,16.6875,16.6958,16.6458,16.6458,360400.0
2010-09-24 14:20:00,19.98,19.99,19.94,19.96,638400.0,16.6458,16.6542,16.6125,16.6292,638400.0
2010-09-24 14:30:00,19.96,19.98,19.94,19.95,606000.0,16.6292,16.6458,16.6125,16.6208,606000.0
2010-09-24 14:40:00,19.95,19.99,19.95,19.98,467200.0,16.6208,16.6542,16.6208,16.6458,467200.0
2010-09-24 14:50:00,19.97,20.0,19.97,19.99,326800.0,16.6375,16.6625,16.6375,16.6542,326800.0
2010-09-24 15:00:00,19.99,19.99,19.94,19.95,563600.0,16.6542,16.6542,16.6125,16.6208,563600.0
2010-09-24 15:10:00,19.96,19.97,19.94,19.96,531200.0,16.6292,16.6375,16.6125,16.6292,531200.0
2010-09-24 15:20:00,19.96,19.97,19.93,19.95,632800.0,16.6292,16.6375,16.6042,16.6208,632800.0
2010-09-24 15:30:00,19.95,19.96,19.93,19.96,653200.0,16.6208,16.6292,16.6042,16.6292,653200.0
2010-09-24 15:40:00,19.96,19.96,19.91,19.92,1156800.0,16.6292,16.6292,16.5875,16.5958,1156800.0
2010-09-24 15:50:00,19.92,19.93,19.87,19.87,1832400.0,16.5958,16.6042,16.5542,16.5542,1832400.0
2010-09-27 09:30:00,19.86,19.86,19.68,19.71,970000.0,16.5458,16.5458,16.3959,16.4209,970000.0
2010-09-27 09:40:00,19.71,19.75,19.64,19.65,1026400.0,16.4209,16.4542,16.3626,16.3709,1026400.0
2010-09-27 09:50:00,19.65,19.65,19.56,19.56,898800.0,16.3709,16.3709,16.2959,16.2959,898800.0
2010-09-27 10:00:00,19.56,19.62,19.55,19.61,805200.0,16.2959,16.3459,16.2876,16.3376,805200.0
2010-09-27 10:10:00,19.61,19.61,19.56,19.57,539600.0,16.3376,16.3376,16.2959,16.3042,539600.0
2010-09-27 10:20:00,19.58,19.63,19.54,19.63,583200.0,16.3126,16.3542,16.2792,16.3542,583200.0
2010-09-27 10:30:00,19.62,19.64,19.59,19.61,348400.0,16.3459,16.3626,16.3209,16.3376,348400.0
2010-09-27 10:40:00,19.61,19.66,19.6,19.64,264000.0,16.3376,16.3792,16.3292,16.3626,264000.0
2010-09-27 10:50:00,19.64,19.67,19.61,19.67,274400.0,16.3626,16.3876,16.3376,16.3876,274400.0
2010-09-27 11:00:00,19.66,19.67,19.65,19.65,177600.0,16.3792,16.3876,16.3709,16.3709,177600.0
2010-09-27 11:10:00,19.66,19.68,19.61,19.64,336400.0,16.3792,16.3959,16.3376,16.3626,336400.0
2010-09-27 11:20:00,19.64,19.67,19.62,19.65,193600.0,16.3626,16.3876,16.3459,16.3709,193600.0
2010-09-27 11:30:00,19.66,19.68,19.63,19.65,194800.0,16.3792,16.3959,16.3542,16.3709,194800.0
2010-09-27 11:40:00,19.64,19.69,19.64,19.68,227600.0,16.3626,16.4042,16.3626,16.3959,227600.0
2010-09-27 11:50:00,19.68,19.72,19.68,19.72,129200.0,16.3959,16.4292,16.3959,16.4292,129200.0
2010-09-27 12:00:00,19.72,19.73,19.71,19.73,209200.0,16.4292,16.4375,16.4209,16.4375,209200.0
2010-09-27 12:10:00,19.73,19.74,19.71,19.72,164800.0,16.4375,16.4459,16.4209,16.4292,164800.0
2010-09-27 12:20:00,19.73,19.73,19.71,19.73,172400.0,16.4375,16.4375,16.4209,16.4375,172400.0
2010-09-27 12:30:00,19.72,19.74,19.7,19.73,187600.0,16.4292,16.4459,16.4125,16.4375,187600.0
2010-09-27 12:40:00,19.73,19.75,19.72,19.75,182000.0,16.4375,16.4542,16.4292,16.4542,182000.0
2010-09-27 12:50:00,19.75,19.75,19.72,19.74,141200.0,16.4542,16.4542,16.4292,16.4459,141200.0
2010-09-27 13:00:00,19.74,19.74,19.72,19.72,282400.0,16.4459,16.4459,16.4292,16.4292,282400.0
2010-09-27 13:10:00,19.72,19.73,19.72,19.73,307600.0,16.4292,16.4375,16.4292,16.4375,307600.0
2010-09-27 13:20:00,19.73,19.75,19.72,19.73,171200.0,16.4375,16.4542,16.4292,16.4375,171200.0
2010-09-27 13:30:00,19.73,19.73,19.72,19.73,109200.0,16.4375,16.4375,16.4292,16.4375,109200.0
2010-09-27 13:40:00,19.73,19.76,19.73,19.74,300800.0,16.4375,16.4625,16.4375,16.4459,300800.0
2010-09-27 13:50:00,19.74,19.79,19.74,19.76,269600.0,16.4459,16.4875,16.4459,16.4625,269600.0
2010-09-27 14:00:00,19.76,19.78,19.75,19.76,204000.0,16.4625,16.4792,16.4542,16.4625,204000.0
2010-09-27 14:10:00,19.75,19.78,19.74,19.77,244400.0,16.4542,16.4792,16.4459,16.4709,244400.0
2010-09-27 14:20:00,19.78,19.8,19.77,19.8,242000.0,16.4792,16.4959,16.4709,16.4959,242000.0
2010-09-27 14:30:00,19.8,19.8,19.79,19.8,350800.0,16.4959,16.4959,16.4875,16.4959,350800.0
2010-09-27 14:40:00,19.81,19.85,19.81,19.85,427200.0,16.5042,16.5375,16.5042,16.5375,427200.0
2010-09-27 14:50:00,19.85,19.86,19.84,19.85,424800.0,16.5375,16.5458,16.5292,16.5375,424800.0
2010-09-27 15:00:00,19.85,19.87,19.84,19.87,412800.0,16.5375,16.5542,16.5292,16.5542,412800.0
2010-09-27 15:10:00,19.87,19.87,19.86,19.87,353600.0,16.5542,16.5542,16.5458,16.5542,353600.0
2010-09-27 15:20:00,19.87,19.87,19.86,19.87,309600.0,16.5542,16.5542,16.5458,16.5542,309600.0
2010-09-27 15:30:00,19.87,19.88,19.85,19.85,542000.0,16.5542,16.5625,16.5375,16.5375,542000.0
2010-09-27 15:40:00,19.85,19.86,19.81,19.84,724000.0,16.5375,16.5458,16.5042,16.5292,724000.0
2010-09-27 15:50:00,19.84,19.84,19.77,19.79,1311600.0,16.5292,16.5292,16.4709,16.4875,1311600.0
2010-09-28 09:30:00,19.77,19.77,19.73,19.74,565200.0,16.4709,16.4709,16.4375,16.4459,565200.0
2010-09-28 09:40:00,19.74,19.75,19.64,19.7,616800.0,16.4459,16.4542,16.3626,16.4125,616800.0
2010-09-28 09:50:00,19.7,19.75,19.7,19.73,394400.0,16.4125,16.4542,16.4125,16.4375,394400.0
2010-09-28 10:00:00,19.73,19.75,19.65,19.7,788400.0,16.4375,16.4542,16.3709,16.4125,788400.0
2010-09-28 10:10:00,19.7,19.75,19.68,19.74,438400.0,16.4125,16.4542,16.3959,16.4459,438400.0
2010-09-28 10:20:00,19.75,19.82,19.74,19.78,536000.0,16.4542,16.5125,16.4459,16.4792,536000.0
2010-09-28 10:30:00,19.78,19.84,19.78,19.84,493200.0,16.4792,16.5292,16.4792,16.5292,493200.0
2010-09-28 10:40:00,19.84,19.88,19.83,19.87,443200.0,16.5292,16.5625,16.5209,16.5542,443200.0
2010-09-28 10:50:00,19.87,19.89,19.86,19.88,368400.0,16.5542,16.5708,16.5458,16.5625,368400.0
2010-09-28 11:00:00,19.88,19.9,19.86,19.88,434400.0,16.5625,16.5792,16.5458,16.5625,434400.0
2010-09-28 11:10:00,19.88,19.91,19.88,19.91,346400.0,16.5625,16.5875,16.5625,16.5875,346400.0
2010-09-28 11:20:00,19.91,19.93,19.88,19.93,382800.0,16.5875,16.6042,16.5625,16.6042,382800.0
2010-09-28 11:30:00,19.93,19.97,19.93,19.96,383600.0,16.6042,16.6375,16.6042,16.6292,383600.0
2010-09-28 11:40:00,19.95,19.98,19.95,19.98,348400.0,16.6208,16.6458,16.6208,16.6458,348400.0
2010-09-28 11:50:00,19.98,19.98,19.93,19.95,438000.0,16.6458,16.6458,16.6042,16.6208,438000.0
2010-09-28 12:00:00,19.95,19.98,19.94,19.98,399600.0,16.6208,16.6458,16.6125,16.6458,399600.0
2010-09-28 12:10:00,19.98,20.0,19.97,19.99,371200.0,16.6458,16.6625,16.6375,16.6542,371200.0
2010-09-28 12:20:00,19.99,20.01,19.97,19.99,861200.0,16.6542,16.6708,16.6375,16.6542,861200.0
2010-09-28 12:30:00,19.99,20.02,19.97,20.0,366000.0,16.6542,16.6791,16.6375,16.6625,366000.0
2010-09-28 12:40:00,20.0,20.02,19.99,19.99,262400.0,16.6625,16.6791,16.6542,16.6542,262400.0
2010-09-28 12:50:00,19.99,20.01,19.99,20.01,137200.0,16.6542,16.6708,16.6542,16.6708,137200.0
2010-09-28 13:00:00,20.01,20.02,19.94,19.96,286400.0,16.6708,16.6791,16.6125,16.6292,286400.0
2010-09-28 13:10:00,19.96,19.99,19.95,19.97,242800.0,16.6292,16.6542,16.6208,16.6375,242800.0
2010-09-28 13:20:00,19.97,19.99,19.97,19.99,275600.0,16.6375,16.6542,16.6375,16.6542,275600.0
2010-09-28 13:30:00,19.99,20.02,19.98,20.01,304000.0,16.6542,16.6791,16.6458,16.6708,304000.0
2010-09-28 13:40:00,20.01,20.01,19.97,20.0,475200.0,16.6708,16.6708,16.6375,16.6625,475200.0
2010-09-28 13:50:00,20.0,20.1,20.0,20.09,459200.0,16.6625,16.7458,16.6625,16.7375,459200.0
2010-09-28 14:00:00,20.09,20.14,20.09,20.14,776000.0,16.7375,16.7791,16.7375,16.7791,776000.0
2010-09-28 14:10:00,20.13,20.15,20.1,20.11,421600.0,16.7708,16.7875,16.7458,16.7541,421600.0
2010-09-28 14:20:00,20.11,20.12,20.08,20.08,437200.0,16.7541,16.7625,16.7291,16.7291,437200.0
2010-09-28 14:30:00,20.08,20.09,20.02,20.04,785200.0,16.7291,16.7375,16.6791,16.6958,785200.0
2010-09-28 14:40:00,20.05,20.06,19.96,19.99,556000.0,16.7041,16.7125,16.6292,16.6542,556000.0
2010-09-28 14:50:00,19.99,20.0,19.96,20.0,306000.0,16.6542,16.6625,16.6292,16.6625,306000.0
2010-09-28 15:00:00,20.0,20.06,20.0,20.06,412800.0,16.6625,16.7125,16.6625,16.7125,412800.0
2010-09-28 15:10:00,20.06,20.12,20.05,20.11,632400.0,16.7125,16.7625,16.7041,16.7541,632400.0
2010-09-28 15:20:00,20.11,20.14,20.1,20.13,534400.0,16.7541,16.7791,16.7458,16.7708,534400.0
2010-09-28 15:30:00,20.13,20.18,20.12,20.18,920400.0,16.7708,16.8124,16.7625,16.8124,920400.0
2010-09-28 15:40:00,20.18,20.19,20.14,20.17,1372400.0,16.8124,16.8208,16.7791,16.8041,1372400.0
2010-09-28 15:50:00,20.17,20.21,20.16,20.16,2060800.0,16.8041,16.8374,16.7958,16.7958,2060800.0
2010-09-29 09:30:00,20.07,20.1,19.96,20.03,624000.0,16.7208,16.7458,16.6292,16.6875,624000.0
2010-09-29 09:40:00,20.03,20.06,20.0,20.02,332000.0,16.6875,16.7125,16.6625,16.6791,332000.0
2010-09-29 09:50:00,20.02,20.05,19.98,20.0,390800.0,16.6791,16.7041,16.6458,16.6625,390800.0
2010-09-29 10:00:00,20.0,20.06,19.99,20.04,429200.0,16.6625,16.7125,16.6542,16.6958,429200.0
2010-09-29 10:10:00,20.04,20.04,19.93,19.94,487600.0,16.6958,16.6958,16.6042,16.6125,487600.0
2010-09-29 10:20:00,19.94,19.94,19.87,19.93,736400.0,16.6125,16.6125,16.5542,16.6042,736400.0
2010-09-29 10:30:00,19.92,19.93,19.85,19.89,477600.0,16.5958,16.6042,16.5375,16.5708,477600.0
2010-09-29 10:40:00,19.89,19.9,19.83,19.86,382000.0,16.5708,16.5792,16.5209,16.5458,382000.0
2010-09-29 10:50:00,19.86,19.86,19.81,19.82,378400.0,16.5458,16.5458,16.5042,16.5125,378400.0
2010-09-29 11:00:00,19.82,19.92,19.82,19.89,321600.0,16.5125,16.5958,16.5125,16.5708,321600.0
2010-09-29 11:10:00,19.89,19.91,19.86,19.88,253200.0,16.5708,16.5875,16.5458,16.5625,253200.0
2010-09-29 11:20:00,19.87,19.91,19.86,19.89,214000.0,16.5542,16.5875,16.5458,16.5708,214000.0
2010-09-29 11:30:00,19.89,19.94,19.89,19.93,232800.0,16.5708,16.6125,16.5708,16.6042,232800.0
2010-09-29 11:40:00,19.93,19.96,19.92,19.94,188800.0,16.6042,16.6292,16.5958,16.6125,188800.0
2010-09-29 11:50:00,19.94,19.96,19.92,19.95,213200.0,16.6125,16.6292,16.5958,16.6208,213200.0
2010-09-29 12:00:00,19.95,19.96,19.93,19.96,210800.0,16.6208,16.6292,16.6042,16.6292,210800.0
2010-09-29 12:10:00,19.96,19.96,19.94,19.94,144800.0,16.6292,16.6292,16.6125,16.6125,144800.0
2010-09-29 12:20:00,19.94,19.99,19.94,19.96,212000.0,16.6125,16.6542,16.6125,16.6292,212000.0
2010-09-29 12:30:00,19.97,19.97,19.94,19.97,256400.0,16.6375,16.6375,16.6125,16.6375,256400.0
2010-09-29 12:40:00,19.97,20.0,19.97,19.99,205600.0,16.6375,16.6625,16.6375,16.6542,205600.0
2010-09-29 12:50:00,19.99,20.0,19.98,19.99,194000.0,16.6542,16.6625,16.6458,16.6542,194000.0
2010-09-29 13:00:00,19.99,19.99,19.94,19.94,238400.0,16.6542,16.6542,16.6125,16.6125,238400.0
2010-09-29 13:10:00,19.94,19.95,19.93,19.94,171600.0,16.6125,16.6208,16.6042,16.6125,171600.0
2010-09-29 13:20:00,19.94,19.96,19.94,19.96,269200.0,16.6125,16.6292,16.6125,16.6292,269200.0
2010-09-29 13:30:00,19.96,19.98,19.96,19.96,300400.0,16.6292,16.6458,16.6292,16.6292,300400.0
2010-09-29 13:40:00,19.96,19.99,19.95,19.98,226400.0,16.6292,16.6542,16.6208,16.6458,226400.0
2010-09-29 13:50:00,19.98,20.0,19.96,19.98,196800.0,16.6458,16.6625,16.6292,16.6458,196800.0
2010-09-29 14:00:00,19.98,19.99,19.95,19.97,280800.0,16.6458,16.6542,16.6208,16.6375,280800.0
2010-09-29 14:10:00,19.97,20.0,19.96,19.99,236000.0,16.6375,16.6625,16.6292,16.6542,236000.0
2010-09-29 14:20:00,19.99,20.0,19.96,19.96,266800.0,16.6542,16.6625,16.6292,16.6292,266800.0
2010-09-29 14:30:00,19.96,19.98,19.96,19.97,159600.0,16.6292,16.6458,16.6292,16.6375,159600.0
2010-09-29 14:40:00,19.97,20.0,19.97,19.99,250000.0,16.6375,16.6625,16.6375,16.6542,250000.0
2010-09-29 14:50:00,19.98,19.98,19.95,19.97,264400.0,16.6458,16.6458,16.6208,16.6375,264400.0
2010-09-29 15:00:00,19.97,19.97,19.95,19.96,578400.0,16.6375,16.6375,16.6208,16.6292,578400.0
2010-09-29 15:10:00,19.96,19.97,19.95,19.96,893600.0,16.6292,16.6375,16.6208,16.6292,893600.0
2010-09-29 15:20:00,19.96,19.99,19.96,19.98,554800.0,16.6292,16.6542,16.6292,16.6458,554800.0
2010-09-29 15:30:00,19.98,19.99,19.95,19.97,578000.0,16.6458,16.6542,16.6208,16.6375,578000.0
2010-09-29 15:40:00,19.97,19.99,19.94,19.99,790400.0,16.6375,16.6542,16.6125,16.6542,790400.0
2010-09-29 15:50:00,19.99,19.99,19.97,19.98,751600.0,16.6542,16.6542,16.6375,16.6458,751600.0
2010-09-30 09:30:00,20.0,20.13,20.0,20.12,387200.0,16.6625,16.7708,16.6625,16.7625,387200.0
2010-09-30 09:40:00,20.12,20.17,20.04,20.13,662000.0,16.7625,16.8041,16.6958,16.7708,662000.0
2010-09-30 09:50:00,20.13,20.17,20.08,20.14,304400.0,16.7708,16.8041,16.7291,16.7791,304400.0
2010-09-30 10:00:00,20.14,20.14,20.07,20.1,237600.0,16.7791,16.7791,16.7208,16.7458,237600.0
2010-09-30 10:10:00,20.1,20.16,20.05,20.14,243200.0,16.7458,16.7958,16.7041,16.7791,243200.0
2010-09-30 10:20:00,20.14,20.15,20.11,20.13,288400.0,16.7791,16.7875,16.7541,16.7708,288400.0
2010-09-30 10:30:00,20.14,20.2,20.13,20.16,302400.0,16.7791,16.8291,16.7708,16.7958,302400.0
2010-09-30 10:40:00,20.16,20.18,20.11,20.12,187200.0,16.7958,16.8124,16.7541,16.7625,187200.0
2010-09-30 10:50:00,20.12,20.13,20.06,20.06,390000.0,16.7625,16.7708,16.7125,16.7125,390000.0
2010-09-30 11:00:00,20.06,20.08,20.03,20.04,294000.0,16.7125,16.7291,16.6875,16.6958,294000.0
2010-09-30 11:10:00,20.04,20.06,19.97,19.99,310800.0,16.6958,16.7125,16.6375,16.6542,310800.0
2010-09-30 11:20:00,19.99,19.99,19.89,19.89,454400.0,16.6542,16.6542,16.5708,16.5708,454400.0
2010-09-30 11:30:00,19.89,19.93,19.88,19.93,281200.0,16.5708,16.6042,16.5625,16.6042,281200.0
2010-09-30 11:40:00,19.93,19.97,19.93,19.97,258400.0,16.6042,16.6375,16.6042,16.6375,258400.0
2010-09-30 11:50:00,19.96,19.98,19.93,19.94,265200.0,16.6292,16.6458,16.6042,16.6125,265200.0
2010-09-30 12:00:00,19.94,19.95,19.88,19.9,242000.0,16.6125,16.6208,16.5625,16.5792,242000.0
2010-09-30 12:10:00,19.89,19.93,19.88,19.92,183600.0,16.5708,16.6042,16.5625,16.5958,183600.0
2010-09-30 12:20:00,19.92,19.93,19.91,19.91,172400.0,16.5958,16.6042,16.5875,16.5875,172400.0
2010-09-30 12:30:00,19.91,19.96,19.91,19.95,163200.0,16.5875,16.6292,16.5875,16.6208,163200.0
2010-09-30 12:40:00,19.95,19.96,19.94,19.96,110400.0,16.6208,16.6292,16.6125,16.6292,110400.0
2010-09-30 12:50:00,19.96,19.99,19.95,19.98,150000.0,16.6292,16.6542,16.6208,16.6458,150000.0
2010-09-30 13:00:00,19.98,19.99,19.96,19.99,87200.0,16.6458,16.6542,16.6292,16.6542,87200.0
2010-09-30 13:10:00,19.99,20.0,19.98,19.99,139600.0,16.6542,16.6625,16.6458,16.6542,139600.0
2010-09-30 13:20:00,20.0,20.0,19.98,20.0,155200.0,16.6625,16.6625,16.6458,16.6625,155200.0
2010-09-30 13:30:00,20.0,20.02,19.99,19.99,119200.0,16.6625,16.6791,16.6542,16.6542,119200.0
2010-09-30 13:40:00,19.99,20.01,19.99,20.0,98000.0,16.6542,16.6708,16.6542,16.6625,98000.0
2010-09-30 13:50:00,20.0,20.01,19.99,20.01,176800.0,16.6625,16.6708,16.6542,16.6708,176800.0
2010-09-30 14:00:00,20.01,20.01,19.99,20.0,117600.0,16.6708,16.6708,16.6542,16.6625,117600.0
2010-09-30 14:10:00,20.0,20.0,19.97,19.99,242000.0,16.6625,16.6625,16.6375,16.6542,242000.0
2010-09-30 14:20:00,19.99,20.03,19.99,20.02,115200.0,16.6542,16.6875,16.6542,16.6791,115200.0
2010-09-30 14:30:00,20.02,20.04,20.01,20.01,267200.0,16.6791,16.6958,16.6708,16.6708,267200.0
2010-09-30 14:40:00,20.01,20.05,20.01,20.03,225600.0,16.6708,16.7041,16.6708,16.6875,225600.0
2010-09-30 14:50:00,20.03,20.06,20.03,20.04,161600.0,16.6875,16.7125,16.6875,16.6958,161600.0
2010-09-30 15:00:00,20.04,20.08,20.04,20.07,410800.0,16.6958,16.7291,16.6958,16.7208,410800.0
2010-09-30 15:10:00,20.07,20.07,20.03,20.06,562000.0,16.7208,16.7208,16.6875,16.7125,562000.0
2010-09-30 15:20:00,20.06,20.08,20.05,20.07,324400.0,16.7125,16.7291,16.7041,16.7208,324400.0
2010-09-30 15:30:00,20.07,20.09,20.05,20.05,634400.0,16.7208,16.7375,16.7041,16.7041,634400.0
2010-09-30 15:40:00,20.06,20.08,20.04,20.06,956400.0,16.7125,16.7291,16.6958,16.7125,956400.0
2010-09-30 15:50:00,20.06,20.08,20.04,20.04,1168800.0,16.7125,16.7291,16.6958,16.6958,1168800.0
2010-10-01 09:30:00,20.2,20.24,20.14,20.17,524400.0,16.8291,16.8624,16.7791,16.8041,524400.0
2010-10-01 09:40:00,20.17,20.21,20.15,20.18,374800.0,16.8041,16.8374,16.7875,16.8124,374800.0
2010-10-01 09:50:00,20.18,20.22,20.18,20.19,409600.0,16.8124,16.8458,16.8124,16.8208,409600.0
2010-10-01 10:00:00,20.18,20.22,20.11,20.11,799200.0,16.8124,16.8458,16.7541,16.7541,799200.0
2010-10-01 10:10:00,20.11,20.17,20.11,20.14,294800.0,16.7541,16.8041,16.7541,16.7791,294800.0
2010-10-01 10:20:00,20.14,20.14,19.98,20.01,292400.0,16.7791,16.7791,16.6458,16.6708,292400.0
2010-10-01 10:30:00,20.01,20.01,19.96,19.99,351200.0,16.6708,16.6708,16.6292,16.6542,351200.0
2010-10-01 10:40:00,19.99,20.01,19.97,20.0,242400.0,16.6542,16.6708,16.6375,16.6625,242400.0
2010-10-01 10:50:00,20.0,20.06,20.0,20.04,224400.0,16.6625,16.7125,16.6625,16.6958,224400.0
2010-10-01 11:00:00,20.04,20.09,20.01,20.09,358000.0,16.6958,16.7375,16.6708,16.7375,358000.0
2010-10-01 11:10:00,20.09,20.09,20.04,20.06,355200.0,16.7375,16.7375,16.6958,16.7125,355200.0
2010-10-01 11:20:00,20.06,20.07,20.02,20.03,391200.0,16.7125,16.7208,16.6791,16.6875,391200.0
2010-10-01 11:30:00,20.03,20.07,20.03,20.07,878800.0,16.6875,16.7208,16.6875,16.7208,878800.0
2010-10-01 11:40:00,20.07,20.12,20.07,20.11,226000.0,16.7208,16.7625,16.7208,16.7541,226000.0
2010-10-01 11:50:00,20.11,20.13,20.1,20.13,169600.0,16.7541,16.7708,16.7458,16.7708,169600.0
2010-10-01 12:00:00,20.13,20.13,20.11,20.12,252800.0,16.7708,16.7708,16.7541,16.7625,252800.0
2010-10-01 12:10:00,20.12,20.13,20.1,20.11,301200.0,16.7625,16.7708,16.7458,16.7541,301200.0
2010-10-01 12:20:00,20.11,20.14,20.1,20.13,241200.0,16.7541,16.7791,16.7458,16.7708,241200.0
2010-10-01 12:30:00,20.13,20.13,20.1,20.1,498800.0,16.7708,16.7708,16.7458,16.7458,498800.0
2010-10-01 12:40:00,20.1,20.11,20.09,20.1,151200.0,16.7458,16.7541,16.7375,16.7458,151200.0
2010-10-01 12:50:00,20.11,20.13,20.1,20.11,152000.0,16.7541,16.7708,16.7458,16.7541,152000.0
2010-10-01 13:00:00,20.11,20.13,20.11,20.13,212800.0,16.7541,16.7708,16.7541,16.7708,212800.0
2010-10-01 13:10:00,20.13,20.15,20.12,20.14,236800.0,16.7708,16.7875,16.7625,16.7791,236800.0
2010-10-01 13:20:00,20.14,20.16,20.14,20.15,336800.0,16.7791,16.7958,16.7791,16.7875,336800.0
2010-10-01 13:30:00,20.14,20.15,20.08,20.08,139600.0,16.7791,16.7875,16.7291,16.7291,139600.0
2010-10-01 13:40:00,20.08,20.08,20.05,20.06,255200.0,16.7291,16.7291,16.7041,16.7125,255200.0
2010-10-01 13:50:00,20.06,20.1,20.06,20.07,254400.0,16.7125,16.7458,16.7125,16.7208,254400.0
2010-10-01 14:00:00,20.07,20.1,20.07,20.09,169600.0,16.7208,16.7458,16.7208,16.7375,169600.0
2010-10-01 14:10:00,20.08,20.12,20.08,20.11,169200.0,16.7291,16.7625,16.7291,16.7541,169200.0
2010-10-01 14:20:00,20.11,20.14,20.09,20.13,492000.0,16.7541,16.7791,16.7375,16.7708,492000.0
2010-10-01 14:30:00,20.13,20.15,20.11,20.13,248000.0,16.7708,16.7875,16.7541,16.7708,248000.0
2010-10-01 14:40:00,20.13,20.13,20.11,20.11,245200.0,16.7708,16.7708,16.7541,16.7541,245200.0
2010-10-01 14:50:00,20.11,20.11,20.09,20.1,203600.0,16.7541,16.7541,16.7375,16.7458,203600.0
2010-10-01 15:00:00,20.1,20.11,20.08,20.09,399200.0,16.7458,16.7541,16.7291,16.7375,399200.0
2010-10-01 15:10:00,20.09,20.1,20.07,20.08,465200.0,16.7375,16.7458,16.7208,16.7291,465200.0
2010-10-01 15:20:00,20.09,20.09,20.04,20.04,453600.0,16.7375,16.7375,16.6958,16.6958,453600.0
2010-10-01 15:30:00,20.04,20.09,20.03,20.08,438400.0,16.6958,16.7375,16.6875,16.7291,438400.0
2010-10-01 15:40:00,20.08,20.09,20.04,20.05,754000.0,16.7291,16.7375,16.6958,16.7041,754000.0
2010-10-01 15:50:00,20.05,20.08,20.04,20.07,712400.0,16.7041,16.7291,16.6958,16.7208,712400.0
2010-10-04 09:30:00,19.98,20.06,19.89,20.05,422000.0,16.6458,16.7125,16.5708,16.7041,422000.0
2010-10-04 09:40:00,20.03,20.07,20.01,20.02,275200.0,16.6875,16.7208,16.6708,16.6791,275200.0
2010-10-04 09:50:00,20.02,20.03,19.94,19.94,290800.0,16.6791,16.6875,16.6125,16.6125,290800.0
2010-10-04 10:00:00,19.95,20.04,19.9,20.02,420000.0,16.6208,16.6958,16.5792,16.6791,420000.0
2010-10-04 10:10:00,20.02,20.04,19.97,20.01,159200.0,16.6791,16.6958,16.6375,16.6708,159200.0
2010-10-04 10:20:00,20.01,20.03,20.0,20.01,124400.0,16.6708,16.6875,16.6625,16.6708,124400.0
2010-10-04 10:30:00,20.01,20.03,19.98,19.98,287200.0,16.6708,16.6875,16.6458,16.6458,287200.0
2010-10-04 10:40:00,19.99,20.0,19.97,19.99,378800.0,16.6542,16.6625,16.6375,16.6542,378800.0
2010-10-04 10:50:00,19.99,20.0,19.96,20.0,460400.0,16.6542,16.6625,16.6292,16.6625,460400.0
2010-10-04 11:00:00,20.0,20.0,19.94,19.95,484800.0,16.6625,16.6625,16.6125,16.6208,484800.0
2010-10-04 11:10:00,19.95,19.96,19.9,19.94,287200.0,16.6208,16.6292,16.5792,16.6125,287200.0
2010-10-04 11:20:00,19.94,19.94,19.86,19.88,240400.0,16.6125,16.6125,16.5458,16.5625,240400.0
2010-10-04 11:30:00,19.87,19.87,19.84,19.87,240000.0,16.5542,16.5542,16.5292,16.5542,240000.0
2010-10-04 11:40:00,19.87,19.88,19.85,19.86,108800.0,16.5542,16.5625,16.5375,16.5458,108800.0
2010-10-04 11:50:00,19.86,19.87,19.8,19.81,250400.0,16.5458,16.5542,16.4959,16.5042,250400.0
2010-10-04 12:00:00,19.81,19.82,19.76,19.78,197200.0,16.5042,16.5125,16.4625,16.4792,197200.0
2010-10-04 12:10:00,19.78,19.83,19.77,19.83,127200.0,16.4792,16.5209,16.4709,16.5209,127200.0
2010-10-04 12:20:00,19.83,19.84,19.82,19.83,78000.0,16.5209,16.5292,16.5125,16.5209,78000.0
2010-10-04 12:30:00,19.83,19.84,19.81,19.83,88000.0,16.5209,16.5292,16.5042,16.5209,88000.0
2010-10-04 12:40:00,19.84,19.84,19.81,19.83,112400.0,16.5292,16.5292,16.5042,16.5209,112400.0
2010-10-04 12:50:00,19.83,19.88,19.83,19.88,211600.0,16.5209,16.5625,16.5209,16.5625,211600.0
2010-10-04 13:00:00,19.88,19.89,19.86,19.88,158400.0,16.5625,16.5708,16.5458,16.5625,158400.0
2010-10-04 13:10:00,19.88,19.89,19.88,19.88,93200.0,16.5625,16.5708,16.5625,16.5625,93200.0
2010-10-04 13:20:00,19.88,19.92,19.88,19.9,157200.0,16.5625,16.5958,16.5625,16.5792,157200.0
2010-10-04 13:30:00,19.9,19.9,19.85,19.85,114800.0,16.5792,16.5792,16.5375,16.5375,114800.0
2010-10-04 13:40:00,19.86,19.89,19.85,19.89,196400.0,16.5458,16.5708,16.5375,16.5708,196400.0
2010-10-04 13:50:00,19.89,19.9,19.88,19.9,75200.0,16.5708,16.5792,16.5625,16.5792,75200.0
2010-10-04 14:00:00,19.9,19.91,19.88,19.89,149600.0,16.5792,16.5875,16.5625,16.5708,149600.0
2010-10-04 14:10:00,19.88,19.9,19.87,19.88,164400.0,16.5625,16.5792,16.5542,16.5625,164400.0
2010-10-04 14:20:00,19.88,19.89,19.85,19.86,398000.0,16.5625,16.5708,16.5375,16.5458,398000.0
2010-10-04 14:30:00,19.86,19.89,19.84,19.89,246800.0,16.5458,16.5708,16.5292,16.5708,246800.0
2010-10-04 14:40:00,19.89,19.91,19.89,19.9,140400.0,16.5708,16.5875,16.5708,16.5792,140400.0
2010-10-04 14:50:00,19.9,19.91,19.89,19.9,124000.0,16.5792,16.5875,16.5708,16.5792,124000.0
2010-10-04 15:00:00,19.9,19.94,19.89,19.92,217200.0,16.5792,16.6125,16.5708,16.5958,217200.0
2010-10-04 15:10:00,19.92,19.93,19.89,19.92,307200.0,16.5958,16.6042,16.5708,16.5958,307200.0
2010-10-04 15:20:00,19.92,19.98,19.91,19.98,681600.0,16.5958,16.6458,16.5875,16.6458,681600.0
2010-10-04 15:30:00,19.98,19.98,19.94,19.95,408400.0,16.6458,16.6458,16.6125,16.6208,408400.0
2010-10-04 15:40:00,19.94,19.97,19.94,19.95,396800.0,16.6125,16.6375,16.6125,16.6208,396800.0
2010-10-04 15:50:00,19.95,19.98,19.94,19.97,574400.0,16.6208,16.6458,16.6125,16.6375,574400.0
2010-10-05 09:30:00,20.15,20.18,20.07,20.16,372400.0,16.7875,16.8124,16.7208,16.7958,372400.0
2010-10-05 09:40:00,20.15,20.21,20.12,20.16,260000.0,16.7875,16.8374,16.7625,16.7958,260000.0
2010-10-05 09:50:00,20.16,20.23,20.16,20.22,621600.0,16.7958,16.8541,16.7958,16.8458,621600.0
2010-10-05 10:00:00,20.22,20.24,20.15,20.21,825600.0,16.8458,16.8624,16.7875,16.8374,825600.0
2010-10-05 10:10:00,20.21,20.23,20.21,20.22,232800.0,16.8374,16.8541,16.8374,16.8458,232800.0
2010-10-05 10:20:00,20.22,20.23,20.2,20.22,289200.0,16.8458,16.8541,16.8291,16.8458,289200.0
2010-10-05 10:30:00,20.22,20.26,20.22,20.24,872400.0,16.8458,16.8791,16.8458,16.8624,872400.0
2010-10-05 10:40:00,20.24,20.26,20.22,20.24,292000.0,16.8624,16.8791,16.8458,16.8624,292000.0
2010-10-05 10:50:00,20.24,20.28,20.24,20.26,343600.0,16.8624,16.8958,16.8624,16.8791,343600.0
2010-10-05 11:00:00,20.27,20.29,20.26,20.28,366400.0,16.8874,16.9041,16.8791,16.8958,366400.0
2010-10-05 11:10:00,20.27,20.29,20.26,20.28,139200.0,16.8874,16.9041,16.8791,16.8958,139200.0
2010-10-05 11:20:00,20.28,20.28,20.25,20.27,153600.0,16.8958,16.8958,16.8708,16.8874,153600.0
2010-10-05 11:30:00,20.27,20.31,20.26,20.31,472000.0,16.8874,16.9208,16.8791,16.9208,472000.0
2010-10-05 11:40:00,20.31,20.35,20.3,20.32,210400.0,16.9208,16.9541,16.9124,16.9291,210400.0
2010-10-05 11:50:00,20.31,20.34,20.31,20.33,233200.0,16.9208,16.9457,16.9208,16.9374,233200.0
2010-10-05 12:00:00,20.32,20.33,20.31,20.32,104800.0,16.9291,16.9374,16.9208,16.9291,104800.0
2010-10-05 12:10:00,20.32,20.34,20.32,20.33,93600.0,16.9291,16.9457,16.9291,16.9374,93600.0
2010-10-05 12:20:00,20.33,20.34,20.31,20.33,92800.0,16.9374,16.9457,16.9208,16.9374,92800.0
2010-10-05 12:30:00,20.33,20.34,20.32,20.33,96000.0,16.9374,16.9457,16.9291,16.9374,96000.0
2010-10-05 12:40:00,20.33,20.33,20.31,20.32,89200.0,16.9374,16.9374,16.9208,16.9291,89200.0
2010-10-05 12:50:00,20.31,20.34,20.31,20.33,118800.0,16.9208,16.9457,16.9208,16.9374,118800.0
2010-10-05 13:00:00,20.34,20.35,20.33,20.35,130400.0,16.9457,16.9541,16.9374,16.9541,130400.0
2010-10-05 13:10:00,20.34,20.37,20.34,20.35,319600.0,16.9457,16.9707,16.9457,16.9541,319600.0
2010-10-05 13:20:00,20.35,20.37,20.34,20.36,143200.0,16.9541,16.9707,16.9457,16.9624,143200.0
2010-10-05 13:30:00,20.36,20.36,20.33,20.33,138800.0,16.9624,16.9624,16.9374,16.9374,138800.0
2010-10-05 13:40:00,20.33,20.34,20.3,20.31,131600.0,16.9374,16.9457,16.9124,16.9208,131600.0
2010-10-05 13:50:00,20.31,20.33,20.3,20.32,205200.0,16.9208,16.9374,16.9124,16.9291,205200.0
2010-10-05 14:00:00,20.32,20.35,20.32,20.35,222000.0,16.9291,16.9541,16.9291,16.9541,222000.0
2010-10-05 14:10:00,20.35,20.36,20.35,20.35,249600.0,16.9541,16.9624,16.9541,16.9541,249600.0
2010-10-05 14:20:00,20.35,20.36,20.32,20.34,198000.0,16.9541,16.9624,16.9291,16.9457,198000.0
2010-10-05 14:30:00,20.34,20.36,20.3,20.31,329200.0,16.9457,16.9624,16.9124,16.9208,329200.0
2010-10-05 14:40:00,20.31,20.32,20.3,20.3,261600.0,16.9208,16.9291,16.9124,16.9124,261600.0
2010-10-05 14:50:00,20.3,20.32,20.29,20.31,424800.0,16.9124,16.9291,16.9041,16.9208,424800.0
2010-10-05 15:00:00,20.32,20.33,20.3,20.33,262000.0,16.9291,16.9374,16.9124,16.9374,262000.0
2010-10-05 15:10:00,20.33,20.36,20.32,20.32,340800.0,16.9374,16.9624,16.9291,16.9291,340800.0
2010-10-05 15:20:00,20.32,20.36,20.32,20.35,294000.0,16.9291,16.9624,16.9291,16.9541,294000.0
2010-10-05 15:30:00,20.35,20.35,20.33,20.33,271600.0,16.9541,16.9541,16.9374,16.9374,271600.0
2010-10-05 15:40:00,20.33,20.33,20.28,20.28,952800.0,16.9374,16.9374,16.8958,16.8958,952800.0
2010-10-05 15:50:00,20.28,20.32,20.28,20.31,1259200.0,16.8958,16.9291,16.8958,16.9208,1259200.0
2010-10-06 09:30:00,20.26,20.31,20.24,20.26,242400.0,16.8791,16.9208,16.8624,16.8791,242400.0
2010-10-06 09:40:00,20.27,20.29,20.23,20.25,229600.0,16.8874,16.9041,16.8541,16.8708,229600.0
2010-10-06 09:50:00,20.25,20.28,20.24,20.25,262400.0,16.8708,16.8958,16.8624,16.8708,262400.0
2010-10-06 10:00:00,20.25,20.29,20.25,20.25,224000.0,16.8708,16.9041,16.8708,16.8708,224000.0
2010-10-06 10:10:00,20.25,20.27,20.22,20.24,250400.0,16.8708,16.8874,16.8458,16.8624,250400.0
2010-10-06 10:20:00,20.24,20.27,20.23,20.27,222400.0,16.8624,16.8874,16.8541,16.8874,222400.0
2010-10-06 10:30:00,20.27,20.28,20.26,20.28,362000.0,16.8874,16.8958,16.8791,16.8958,362000.0
2010-10-06 10:40:00,20.28,20.32,20.28,20.3,378000.0,16.8958,16.9291,16.8958,16.9124,378000.0
2010-10-06 10:50:00,20.3,20.3,20.24,20.28,481200.0,16.9124,16.9124,16.8624,16.8958,481200.0
2010-10-06 11:00:00,20.28,20.31,20.25,20.3,214800.0,16.8958,16.9208,16.8708,16.9124,214800.0
2010-10-06 11:10:00,20.3,20.31,20.29,20.3,306800.0,16.9124,16.9208,16.9041,16.9124,306800.0
2010-10-06 11:20:00,20.3,20.3,20.28,20.29,210400.0,16.9124,16.9124,16.8958,16.9041,210400.0
2010-10-06 11:30:00,20.29,20.32,20.29,20.32,222800.0,16.9041,16.9291,16.9041,16.9291,222800.0
2010-10-06 11:40:00,20.32,20.32,20.28,20.3,156400.0,16.9291,16.9291,16.8958,16.9124,156400.0
2010-10-06 11:50:00,20.3,20.31,20.3,20.3,122000.0,16.9124,16.9208,16.9124,16.9124,122000.0
2010-10-06 12:00:00,20.3,20.31,20.29,20.31,149600.0,16.9124,16.9208,16.9041,16.9208,149600.0
2010-10-06 12:10:00,20.31,20.31,20.27,20.28,72400.0,16.9208,16.9208,16.8874,16.8958,72400.0
2010-10-06 12:20:00,20.27,20.3,20.27,20.28,144400.0,16.8874,16.9124,16.8874,16.8958,144400.0
2010-10-06 12:30:00,20.28,20.28,20.25,20.25,146800.0,16.8958,16.8958,16.8708,16.8708,146800.0
2010-10-06 12:40:00,20.25,20.28,20.24,20.27,107200.0,16.8708,16.8958,16.8624,16.8874,107200.0
2010-10-06 12:50:00,20.26,20.27,20.23,20.24,179200.0,16.8791,16.8874,16.8541,16.8624,179200.0
2010-10-06 13:00:00,20.24,20.24,20.21,20.21,152400.0,16.8624,16.8624,16.8374,16.8374,152400.0
2010-10-06 13:10:00,20.21,20.25,20.21,20.23,147200.0,16.8374,16.8708,16.8374,16.8541,147200.0
2010-10-06 13:20:00,20.22,20.27,20.22,20.26,164000.0,16.8458,16.8874,16.8458,16.8791,164000.0
2010-10-06 13:30:00,20.27,20.27,20.25,20.27,117200.0,16.8874,16.8874,16.8708,16.8874,117200.0
2010-10-06 13:40:00,20.26,20.29,20.25,20.29,93200.0,16.8791,16.9041,16.8708,16.9041,93200.0
2010-10-06 13:50:00,20.29,20.3,20.27,20.3,174800.0,16.9041,16.9124,16.8874,16.9124,174800.0
2010-10-06 14:00:00,20.3,20.31,20.28,20.28,219600.0,16.9124,16.9208,16.8958,16.8958,219600.0
2010-10-06 14:10:00,20.28,20.3,20.27,20.28,140400.0,16.8958,16.9124,16.8874,16.8958,140400.0
2010-10-06 14:20:00,20.28,20.3,20.27,20.29,212400.0,16.8958,16.9124,16.8874,16.9041,212400.0
2010-10-06 14:30:00,20.29,20.3,20.28,20.28,264800.0,16.9041,16.9124,16.8958,16.8958,264800.0
2010-10-06 14:40:00,20.28,20.3,20.27,20.3,234400.0,16.8958,16.9124,16.8874,16.9124,234400.0
2010-10-06 14:50:00,20.3,20.3,20.28,20.29,195600.0,16.9124,16.9124,16.8958,16.9041,195600.0
2010-10-06 15:00:00,20.29,20.31,20.29,20.29,420400.0,16.9041,16.9208,16.9041,16.9041,420400.0
2010-10-06 15:10:00,20.29,20.3,20.28,20.29,211200.0,16.9041,16.9124,16.8958,16.9041,211200.0
2010-10-06 15:20:00,20.28,20.3,20.28,20.28,318000.0,16.8958,16.9124,16.8958,16.8958,318000.0
2010-10-06 15:30:00,20.28,20.29,20.26,20.29,322400.0,16.8958,16.9041,16.8791,16.9041,322400.0
2010-10-06 15:40:00,20.29,20.31,20.28,20.31,352400.0,16.9041,16.9208,16.8958,16.9208,352400.0
2010-10-06 15:50:00,20.31,20.33,20.29,20.31,658800.0,16.9208,16.9374,16.9041,16.9208,658800.0
2010-10-07 09:30:00,20.32,20.33,20.27,20.29,462800.0,16.9291,16.9374,16.8874,16.9041,462800.0
2010-10-07 09:40:00,20.28,20.28,20.13,20.13,586800.0,16.8958,16.8958,16.7708,16.7708,586800.0
2010-10-07 09:50:00,20.13,20.21,20.11,20.14,286400.0,16.7708,16.8374,16.7541,16.7791,286400.0
2010-10-07 10:00:00,20.13,20.17,20.08,20.15,506800.0,16.7708,16.8041,16.7291,16.7875,506800.0
2010-10-07 10:10:00,20.16,20.19,20.14,20.18,375600.0,16.7958,16.8208,16.7791,16.8124,375600.0
2010-10-07 10:20:00,20.18,20.21,20.18,20.18,237600.0,16.8124,16.8374,16.8124,16.8124,237600.0
2010-10-07 10:30:00,20.19,20.21,20.17,20.21,426800.0,16.8208,16.8374,16.8041,16.8374,426800.0
2010-10-07 10:40:00,20.2,20.21,20.18,20.2,305200.0,16.8291,16.8374,16.8124,16.8291,305200.0
2010-10-07 10:50:00,20.21,20.23,20.2,20.22,222400.0,16.8374,16.8541,16.8291,16.8458,222400.0
2010-10-07 11:00:00,20.23,20.23,20.19,20.21,158400.0,16.8541,16.8541,16.8208,16.8374,158400.0
2010-10-07 11:10:00,20.21,20.23,20.19,20.21,168000.0,16.8374,16.8541,16.8208,16.8374,168000.0
2010-10-07 11:20:00,20.21,20.23,20.21,20.22,146800.0,16.8374,16.8541,16.8374,16.8458,146800.0
2010-10-07 11:30:00,20.22,20.25,20.22,20.22,263200.0,16.8458,16.8708,16.8458,16.8458,263200.0
2010-10-07 11:40:00,20.23,20.24,20.22,20.22,252800.0,16.8541,16.8624,16.8458,16.8458,252800.0
2010-10-07 11:50:00,20.22,20.24,20.19,20.23,230800.0,16.8458,16.8624,16.8208,16.8541,230800.0
2010-10-07 12:00:00,20.23,20.23,20.18,20.22,248800.0,16.8541,16.8541,16.8124,16.8458,248800.0
2010-10-07 12:10:00,20.22,20.23,20.18,20.2,304400.0,16.8458,16.8541,16.8124,16.8291,304400.0
2010-10-07 12:20:00,20.2,20.21,20.18,20.18,339200.0,16.8291,16.8374,16.8124,16.8124,339200.0
2010-10-07 12:30:00,20.18,20.2,20.16,20.18,435200.0,16.8124,16.8291,16.7958,16.8124,435200.0
2010-10-07 12:40:00,20.18,20.19,20.16,20.16,125600.0,16.8124,16.8208,16.7958,16.7958,125600.0
2010-10-07 12:50:00,20.16,20.17,20.15,20.16,57200.0,16.7958,16.8041,16.7875,16.7958,57200.0
2010-10-07 13:00:00,20.16,20.2,20.14,20.2,193200.0,16.7958,16.8291,16.7791,16.8291,193200.0
2010-10-07 13:10:00,20.2,20.2,20.18,20.18,171600.0,16.8291,16.8291,16.8124,16.8124,171600.0
2010-10-07 13:20:00,20.18,20.2,20.18,20.18,95200.0,16.8124,16.8291,16.8124,16.8124,95200.0
2010-10-07 13:30:00,20.18,20.2,20.17,20.18,225200.0,16.8124,16.8291,16.8041,16.8124,225200.0
2010-10-07 13:40:00,20.18,20.19,20.18,20.18,106800.0,16.8124,16.8208,16.8124,16.8124,106800.0
2010-10-07 13:50:00,20.18,20.22,20.17,20.21,258400.0,16.8124,16.8458,16.8041,16.8374,258400.0
2010-10-07 14:00:00,20.21,20.22,20.19,20.2,342000.0,16.8374,16.8458,16.8208,16.8291,342000.0
2010-10-07 14:10:00,20.2,20.21,20.18,20.2,454800.0,16.8291,16.8374,16.8124,16.8291,454800.0
2010-10-07 14:20:00,20.2,20.22,20.19,20.19,135600.0,16.8291,16.8458,16.8208,16.8208,135600.0
2010-10-07 14:30:00,20.19,20.21,20.19,20.21,117600.0,16.8208,16.8374,16.8208,16.8374,117600.0
2010-10-07 14:40:00,20.21,20.21,20.19,20.2,134800.0,16.8374,16.8374,16.8208,16.8291,134800.0
2010-10-07 14:50:00,20.2,20.22,20.2,20.22,253200.0,16.8291,16.8458,16.8291,16.8458,253200.0
2010-10-07 15:00:00,20.22,20.23,20.19,20.22,285600.0,16.8458,16.8541,16.8208,16.8458,285600.0
2010-10-07 15:10:00,20.22,20.24,20.22,20.22,327600.0,16.8458,16.8624,16.8458,16.8458,327600.0
2010-10-07 15:20:00,20.22,20.23,20.21,20.22,286800.0,16.8458,16.8541,16.8374,16.8458,286800.0
2010-10-07 15:30:00,20.22,20.25,20.21,20.25,392000.0,16.8458,16.8708,16.8374,16.8708,392000.0
2010-10-07 15:40:00,20.25,20.25,20.24,20.24,572000.0,16.8708,16.8708,16.8624,16.8624,572000.0
2010-10-07 15:50:00,20.24,20.25,20.23,20.24,933600.0,16.8624,16.8708,16.8541,16.8624,933600.0
2010-10-08 09:30:00,20.24,20.35,20.24,20.26,296400.0,16.8624,16.9541,16.8624,16.8791,296400.0
2010-10-08 09:40:00,20.26,20.31,20.23,20.27,303600.0,16.8791,16.9208,16.8541,16.8874,303600.0
2010-10-08 09:50:00,20.26,20.36,20.25,20.36,305600.0,16.8791,16.9624,16.8708,16.9624,305600.0
2010-10-08 10:00:00,20.35,20.37,20.28,20.28,381600.0,16.9541,16.9707,16.8958,16.8958,381600.0
2010-10-08 10:10:00,20.28,20.3,20.25,20.29,335200.0,16.8958,16.9124,16.8708,16.9041,335200.0
2010-10-08 10:20:00,20.29,20.32,20.29,20.31,378000.0,16.9041,16.9291,16.9041,16.9208,378000.0
2010-10-08 10:30:00,20.31,20.43,20.31,20.42,999600.0,16.9208,17.0207,16.9208,17.0124,999600.0
2010-10-08 10:40:00,20.42,20.45,20.41,20.42,375200.0,17.0124,17.0374,17.0041,17.0124,375200.0
2010-10-08 10:50:00,20.42,20.46,20.41,20.46,352400.0,17.0124,17.0457,17.0041,17.0457,352400.0
2010-10-08 11:00:00,20.46,20.49,20.46,20.48,352400.0,17.0457,17.0707,17.0457,17.0624,352400.0
2010-10-08 11:10:00,20.47,20.5,20.46,20.49,490000.0,17.0541,17.079,17.0457,17.0707,490000.0
2010-10-08 11:20:00,20.5,20.54,20.49,20.53,1313600.0,17.079,17.1124,17.0707,17.104,1313600.0
2010-10-08 11:30:00,20.53,20.56,20.52,20.54,944400.0,17.104,17.129,17.0957,17.1124,944400.0
2010-10-08 11:40:00,20.54,20.6,20.54,20.59,337600.0,17.1124,17.1624,17.1124,17.154,337600.0
2010-10-08 11:50:00,20.59,20.61,20.57,20.58,244800.0,17.154,17.1707,17.1374,17.1457,244800.0
2010-10-08 12:00:00,20.59,20.6,20.53,20.54,817200.0,17.154,17.1624,17.104,17.1124,817200.0
2010-10-08 12:10:00,20.54,20.57,20.54,20.57,144000.0,17.1124,17.1374,17.1124,17.1374,144000.0
2010-10-08 12:20:00,20.57,20.6,20.57,20.6,339200.0,17.1374,17.1624,17.1374,17.1624,339200.0
2010-10-08 12:30:00,20.6,20.62,20.58,20.61,402800.0,17.1624,17.179,17.1457,17.1707,402800.0
2010-10-08 12:40:00,20.61,20.64,20.61,20.63,438800.0,17.1707,17.1957,17.1707,17.1874,438800.0
2010-10-08 12:50:00,20.63,20.65,20.6,20.6,590400.0,17.1874,17.204,17.1624,17.1624,590400.0
2010-10-08 13:00:00,20.6,20.61,20.54,20.55,468800.0,17.1624,17.1707,17.1124,17.1207,468800.0
2010-10-08 13:10:00,20.54,20.55,20.51,20.55,516000.0,17.1124,17.1207,17.0874,17.1207,516000.0
2010-10-08 13:20:00,20.56,20.56,20.5,20.5,332000.0,17.129,17.129,17.079,17.079,332000.0
2010-10-08 13:30:00,20.5,20.51,20.5,20.51,164000.0,17.079,17.0874,17.079,17.0874,164000.0
2010-10-08 13:40:00,20.5,20.52,20.48,20.5,624400.0,17.079,17.0957,17.0624,17.079,624400.0
2010-10-08 13:50:00,20.5,20.51,20.5,20.5,256800.0,17.079,17.0874,17.079,17.079,256800.0
2010-10-08 14:00:00,20.5,20.52,20.49,20.52,694000.0,17.079,17.0957,17.0707,17.0957,694000.0
2010-10-08 14:10:00,20.52,20.52,20.51,20.52,118400.0,17.0957,17.0957,17.0874,17.0957,118400.0
2010-10-08 14:20:00,20.52,20.55,20.52,20.54,184000.0,17.0957,17.1207,17.0957,17.1124,184000.0
2010-10-08 14:30:00,20.54,20.56,20.53,20.55,120400.0,17.1124,17.129,17.104,17.1207,120400.0
2010-10-08 14:40:00,20.55,20.56,20.54,20.55,130800.0,17.1207,17.129,17.1124,17.1207,130800.0
2010-10-08 14:50:00,20.55,20.55,20.52,20.52,92000.0,17.1207,17.1207,17.0957,17.0957,92000.0
2010-10-08 15:00:00,20.52,20.54,20.5,20.54,328800.0,17.0957,17.1124,17.079,17.1124,328800.0
2010-10-08 15:10:00,20.54,20.55,20.53,20.53,260000.0,17.1124,17.1207,17.104,17.104,260000.0
2010-10-08 15:20:00,20.53,20.53,20.5,20.5,402800.0,17.104,17.104,17.079,17.079,402800.0
2010-10-08 15:30:00,20.5,20.53,20.5,20.52,504400.0,17.079,17.104,17.079,17.0957,504400.0
2010-10-08 15:40:00,20.52,20.55,20.5,20.51,698000.0,17.0957,17.1207,17.079,17.0874,698000.0
2010-10-08 15:50:00,20.51,20.53,20.48,20.5,1547600.0,17.0874,17.104,17.0624,17.079,1547600.0
2010-10-11 09:30:00,20.41,20.56,20.41,20.46,370800.0,17.0041,17.129,17.0041,17.0457,370800.0
2010-10-11 09:40:00,20.45,20.46,20.38,20.42,198800.0,17.0374,17.0457,16.9791,17.0124,198800.0
2010-10-11 09:50:00,20.41,20.43,20.38,20.41,293200.0,17.0041,17.0207,16.9791,17.0041,293200.0
2010-10-11 10:00:00,20.41,20.5,20.41,20.49,208400.0,17.0041,17.079,17.0041,17.0707,208400.0
2010-10-11 10:10:00,20.49,20.51,20.47,20.5,156800.0,17.0707,17.0874,17.0541,17.079,156800.0
2010-10-11 10:20:00,20.5,20.53,20.5,20.52,162000.0,17.079,17.104,17.079,17.0957,162000.0
2010-10-11 10:30:00,20.52,20.54,20.49,20.49,206000.0,17.0957,17.1124,17.0707,17.0707,206000.0
2010-10-11 10:40:00,20.48,20.48,20.43,20.46,303200.0,17.0624,17.0624,17.0207,17.0457,303200.0
2010-10-11 10:50:00,20.46,20.49,20.45,20.48,265600.0,17.0457,17.0707,17.0374,17.0624,265600.0
2010-10-11 11:00:00,20.48,20.51,20.48,20.5,220800.0,17.0624,17.0874,17.0624,17.079,220800.0
2010-10-11 11:10:00,20.5,20.52,20.5,20.5,188000.0,17.079,17.0957,17.079,17.079,188000.0
2010-10-11 11:20:00,20.5,20.55,20.5,20.53,186800.0,17.079,17.1207,17.079,17.104,186800.0
2010-10-11 11:30:00,20.53,20.58,20.52,20.57,212400.0,17.104,17.1457,17.0957,17.1374,212400.0
2010-10-11 11:40:00,20.57,20.58,20.53,20.56,206000.0,17.1374,17.1457,17.104,17.129,206000.0
2010-10-11 11:50:00,20.56,20.58,20.56,20.56,164400.0,17.129,17.1457,17.129,17.129,164400.0
2010-10-11 12:00:00,20.56,20.57,20.56,20.57,126000.0,17.129,17.1374,17.129,17.1374,126000.0
2010-10-11 12:10:00,20.57,20.57,20.54,20.56,132800.0,17.1374,17.1374,17.1124,17.129,132800.0
2010-10-11 12:20:00,20.55,20.56,20.54,20.55,56000.0,17.1207,17.129,17.1124,17.1207,56000.0
2010-10-11 12:30:00,20.55,20.56,20.53,20.55,126800.0,17.1207,17.129,17.104,17.1207,126800.0
2010-10-11 12:40:00,20.55,20.56,20.53,20.54,70000.0,17.1207,17.129,17.104,17.1124,70000.0
2010-10-11 12:50:00,20.54,20.54,20.5,20.52,145200.0,17.1124,17.1124,17.079,17.0957,145200.0
2010-10-11 13:00:00,20.51,20.51,20.5,20.5,85200.0,17.0874,17.0874,17.079,17.079,85200.0
2010-10-11 13:10:00,20.5,20.51,20.5,20.51,65200.0,17.079,17.0874,17.079,17.0874,65200.0
2010-10-11 13:20:00,20.51,20.53,20.5,20.51,113200.0,17.0874,17.104,17.079,17.0874,113200.0
2010-10-11 13:30:00,20.51,20.53,20.51,20.52,60400.0,17.0874,17.104,17.0874,17.0957,60400.0
2010-10-11 13:40:00,20.52,20.52,20.5,20.51,43200.0,17.0957,17.0957,17.079,17.0874,43200.0
2010-10-11 13:50:00,20.51,20.52,20.5,20.5,96800.0,17.0874,17.0957,17.079,17.079,96800.0
2010-10-11 14:00:00,20.51,20.51,20.5,20.51,131600.0,17.0874,17.0874,17.079,17.0874,131600.0
2010-10-11 14:10:00,20.5,20.52,20.5,20.5,113600.0,17.079,17.0957,17.079,17.079,113600.0
2010-10-11 14:20:00,20.5,20.51,20.5,20.5,107600.0,17.079,17.0874,17.079,17.079,107600.0
2010-10-11 14:30:00,20.5,20.5,20.5,20.5,84000.0,17.079,17.079,17.079,17.079,84000.0
2010-10-11 14:40:00,20.5,20.51,20.5,20.51,170400.0,17.079,17.0874,17.079,17.0874,170400.0
2010-10-11 14:50:00,20.5,20.51,20.49,20.5,345200.0,17.079,17.0874,17.0707,17.079,345200.0
2010-10-11 15:00:00,20.5,20.52,20.5,20.51,266000.0,17.079,17.0957,17.079,17.0874,266000.0
2010-10-11 15:10:00,20.52,20.52,20.48,20.5,288800.0,17.0957,17.0957,17.0624,17.079,288800.0
2010-10-11 15:20:00,20.5,20.5,20.48,20.49,303200.0,17.079,17.079,17.0624,17.0707,303200.0
2010-10-11 15:30:00,20.49,20.5,20.47,20.49,630400.0,17.0707,17.079,17.0541,17.0707,630400.0
2010-10-11 15:40:00,20.49,20.5,20.47,20.5,788800.0,17.0707,17.079,17.0541,17.079,788800.0
2010-10-11 15:50:00,20.5,20.51,20.49,20.5,775200.0,17.079,17.0874,17.0707,17.079,775200.0
2010-10-12 09:30:00,20.75,20.85,20.65,20.75,1544800.0,17.2873,17.3706,17.204,17.2873,1544800.0
2010-10-12 09:40:00,20.75,20.75,20.61,20.61,821600.0,17.2873,17.2873,17.1707,17.1707,821600.0
2010-10-12 09:50:00,20.61,20.64,20.55,20.55,628000.0,17.1707,17.1957,17.1207,17.1207,628000.0
2010-10-12 10:00:00,20.55,20.55,20.5,20.52,670800.0,17.1207,17.1207,17.079,17.0957,670800.0
2010-10-12 10:10:00,20.52,20.59,20.52,20.57,555200.0,17.0957,17.154,17.0957,17.1374,555200.0
2010-10-12 10:20:00,20.58,20.58,20.52,20.54,521200.0,17.1457,17.1457,17.0957,17.1124,521200.0
2010-10-12 10:30:00,20.54,20.54,20.48,20.49,590400.0,17.1124,17.1124,17.0624,17.0707,590400.0
2010-10-12 10:40:00,20.5,20.56,20.49,20.56,754000.0,17.079,17.129,17.0707,17.129,754000.0
2010-10-12 10:50:00,20.55,20.56,20.51,20.53,480000.0,17.1207,17.129,17.0874,17.104,480000.0
2010-10-12 11:00:00,20.53,20.55,20.49,20.54,249200.0,17.104,17.1207,17.0707,17.1124,249200.0
2010-10-12 11:10:00,20.54,20.57,20.49,20.54,1211600.0,17.1124,17.1374,17.0707,17.1124,1211600.0
2010-10-12 11:20:00,20.54,20.6,20.51,20.59,572400.0,17.1124,17.1624,17.0874,17.154,572400.0
2010-10-12 11:30:00,20.59,20.59,20.54,20.57,344000.0,17.154,17.154,17.1124,17.1374,344000.0
2010-10-12 11:40:00,20.57,20.58,20.45,20.47,459600.0,17.1374,17.1457,17.0374,17.0541,459600.0
2010-10-12 11:50:00,20.46,20.52,20.45,20.5,344400.0,17.0457,17.0957,17.0374,17.079,344400.0
2010-10-12 12:00:00,20.5,20.52,20.5,20.5,116000.0,17.079,17.0957,17.079,17.079,116000.0
2010-10-12 12:10:00,20.5,20.56,20.5,20.55,257200.0,17.079,17.129,17.079,17.1207,257200.0
2010-10-12 12:20:00,20.55,20.57,20.54,20.56,256800.0,17.1207,17.1374,17.1124,17.129,256800.0
2010-10-12 12:30:00,20.56,20.57,20.54,20.56,176800.0,17.129,17.1374,17.1124,17.129,176800.0
2010-10-12 12:40:00,20.56,20.6,20.55,20.59,222800.0,17.129,17.1624,17.1207,17.154,222800.0
2010-10-12 12:50:00,20.59,20.59,20.57,20.57,112000.0,17.154,17.154,17.1374,17.1374,112000.0
2010-10-12 13:00:00,20.57,20.57,20.55,20.57,236400.0,17.1374,17.1374,17.1207,17.1374,236400.0
2010-10-12 13:10:00,20.57,20.61,20.57,20.59,214000.0,17.1374,17.1707,17.1374,17.154,214000.0
2010-10-12 13:20:00,20.59,20.6,20.57,20.57,84400.0,17.154,17.1624,17.1374,17.1374,84400.0
2010-10-12 13:30:00,20.57,20.59,20.57,20.58,64400.0,17.1374,17.154,17.1374,17.1457,64400.0
2010-10-12 13:40:00,20.58,20.58,20.54,20.54,126400.0,17.1457,17.1457,17.1124,17.1124,126400.0
2010-10-12 13:50:00,20.54,20.54,20.53,20.54,114000.0,17.1124,17.1124,17.104,17.1124,114000.0
2010-10-12 14:00:00,20.54,20.58,20.52,20.58,471200.0,17.1124,17.1457,17.0957,17.1457,471200.0
2010-10-12 14:10:00,20.58,20.69,20.58,20.69,694400.0,17.1457,17.2373,17.1457,17.2373,694400.0
2010-10-12 14:20:00,20.68,20.68,20.54,20.61,493600.0,17.229,17.229,17.1124,17.1707,493600.0
2010-10-12 14:30:00,20.61,20.61,20.55,20.59,356800.0,17.1707,17.1707,17.1207,17.154,356800.0
2010-10-12 14:40:00,20.59,20.61,20.56,20.58,570400.0,17.154,17.1707,17.129,17.1457,570400.0
2010-10-12 14:50:00,20.58,20.58,20.53,20.54,763200.0,17.1457,17.1457,17.104,17.1124,763200.0
2010-10-12 15:00:00,20.54,20.56,20.52,20.55,1018800.0,17.1124,17.129,17.0957,17.1207,1018800.0
2010-10-12 15:10:00,20.55,20.55,20.5,20.53,787200.0,17.1207,17.1207,17.079,17.104,787200.0
2010-10-12 15:20:00,20.53,20.54,20.52,20.53,762400.0,17.104,17.1124,17.0957,17.104,762400.0
2010-10-12 15:30:00,20.53,20.54,20.5,20.51,935200.0,17.104,17.1124,17.079,17.0874,935200.0
2010-10-12 15:40:00,20.52,20.53,20.49,20.51,850800.0,17.0957,17.104,17.0707,17.0874,850800.0
2010-10-12 15:50:00,20.51,20.53,20.47,20.48,1247600.0,17.0874,17.104,17.0541,17.0624,1247600.0
2010-10-13 09:30:00,20.6,20.6,20.38,20.43,384400.0,17.1624,17.1624,16.9791,17.0207,384400.0
2010-10-13 09:40:00,20.43,20.49,20.38,20.47,361600.0,17.0207,17.0707,16.9791,17.0541,361600.0
2010-10-13 09:50:00,20.48,20.48,20.43,20.44,359200.0,17.0624,17.0624,17.0207,17.0291,359200.0
2010-10-13 10:00:00,20.45,20.5,20.44,20.49,280400.0,17.0374,17.079,17.0291,17.0707,280400.0
2010-10-13 10:10:00,20.49,20.5,20.45,20.46,657600.0,17.0707,17.079,17.0374,17.0457,657600.0
2010-10-13 10:20:00,20.45,20.46,20.43,20.43,191200.0,17.0374,17.0457,17.0207,17.0207,191200.0
2010-10-13 10:30:00,20.43,20.46,20.43,20.45,293200.0,17.0207,17.0457,17.0207,17.0374,293200.0
2010-10-13 10:40:00,20.45,20.47,20.43,20.47,152000.0,17.0374,17.0541,17.0207,17.0541,152000.0
2010-10-13 10:50:00,20.47,20.48,20.45,20.48,151600.0,17.0541,17.0624,17.0374,17.0624,151600.0
2010-10-13 11:00:00,20.48,20.55,20.47,20.54,180000.0,17.0624,17.1207,17.0541,17.1124,180000.0
2010-10-13 11:10:00,20.54,20.56,20.51,20.53,218800.0,17.1124,17.129,17.0874,17.104,218800.0
2010-10-13 11:20:00,20.53,20.56,20.53,20.54,155600.0,17.104,17.129,17.104,17.1124,155600.0
2010-10-13 11:30:00,20.54,20.59,20.54,20.59,212000.0,17.1124,17.154,17.1124,17.154,212000.0
2010-10-13 11:40:00,20.59,20.62,20.58,20.62,219200.0,17.154,17.179,17.1457,17.179,219200.0
2010-10-13 11:50:00,20.61,20.62,20.59,20.59,69200.0,17.1707,17.179,17.154,17.154,69200.0
2010-10-13 12:00:00,20.59,20.6,20.58,20.58,86400.0,17.154,17.1624,17.1457,17.1457,86400.0
2010-10-13 12:10:00,20.58,20.58,20.56,20.58,68800.0,17.1457,17.1457,17.129,17.1457,68800.0
2010-10-13 12:20:00,20.58,20.61,20.58,20.6,91600.0,17.1457,17.1707,17.1457,17.1624,91600.0
2010-10-13 12:30:00,20.61,20.63,20.6,20.61,102400.0,17.1707,17.1874,17.1624,17.1707,102400.0
2010-10-13 12:40:00,20.61,20.65,20.6,20.64,258400.0,17.1707,17.204,17.1624,17.1957,258400.0
2010-10-13 12:50:00,20.64,20.65,20.63,20.65,121600.0,17.1957,17.204,17.1874,17.204,121600.0
2010-10-13 13:00:00,20.65,20.66,20.64,20.64,107600.0,17.204,17.2123,17.1957,17.1957,107600.0
2010-10-13 13:10:00,20.65,20.68,20.64,20.67,172800.0,17.204,17.229,17.1957,17.2207,172800.0
2010-10-13 13:20:00,20.67,20.69,20.66,20.66,163200.0,17.2207,17.2373,17.2123,17.2123,163200.0
2010-10-13 13:30:00,20.66,20.68,20.65,20.67,204800.0,17.2123,17.229,17.204,17.2207,204800.0
2010-10-13 13:40:00,20.67,20.68,20.64,20.68,156000.0,17.2207,17.229,17.1957,17.229,156000.0
2010-10-13 13:50:00,20.68,20.69,20.65,20.65,90800.0,17.229,17.2373,17.204,17.204,90800.0
2010-10-13 14:00:00,20.65,20.67,20.65,20.65,184000.0,17.204,17.2207,17.204,17.204,184000.0
2010-10-13 14:10:00,20.65,20.68,20.65,20.68,135200.0,17.204,17.229,17.204,17.229,135200.0
2010-10-13 14:20:00,20.68,20.68,20.65,20.65,240000.0,17.229,17.229,17.204,17.204,240000.0
2010-10-13 14:30:00,20.65,20.67,20.63,20.63,249200.0,17.204,17.2207,17.1874,17.1874,249200.0
2010-10-13 14:40:00,20.63,20.64,20.59,20.6,208800.0,17.1874,17.1957,17.154,17.1624,208800.0
2010-10-13 14:50:00,20.6,20.61,20.59,20.6,229200.0,17.1624,17.1707,17.154,17.1624,229200.0
2010-10-13 15:00:00,20.6,20.61,20.58,20.59,297200.0,17.1624,17.1707,17.1457,17.154,297200.0
2010-10-13 15:10:00,20.59,20.6,20.56,20.6,317200.0,17.154,17.1624,17.129,17.1624,317200.0
2010-10-13 15:20:00,20.6,20.62,20.55,20.56,350800.0,17.1624,17.179,17.1207,17.129,350800.0
2010-10-13 15:30:00,20.56,20.58,20.55,20.55,496000.0,17.129,17.1457,17.1207,17.1207,496000.0
2010-10-13 15:40:00,20.55,20.56,20.53,20.53,662400.0,17.1207,17.129,17.104,17.104,662400.0
2010-10-13 15:50:00,20.53,20.54,20.5,20.51,692800.0,17.104,17.1124,17.079,17.0874,692800.0
2010-10-14 09:30:00,20.43,20.48,20.39,20.44,508400.0,17.0207,17.0624,16.9874,17.0291,508400.0
2010-10-14 09:40:00,20.44,20.44,20.39,20.39,301600.0,17.0291,17.0291,16.9874,16.9874,301600.0
2010-10-14 09:50:00,20.39,20.42,20.38,20.38,473600.0,16.9874,17.0124,16.9791,16.9791,473600.0
2010-10-14 10:00:00,20.38,20.41,20.37,20.4,618800.0,16.9791,17.0041,16.9707,16.9957,618800.0
2010-10-14 10:10:00,20.4,20.5,20.39,20.5,477600.0,16.9957,17.079,16.9874,17.079,477600.0
2010-10-14 10:20:00,20.5,20.53,20.49,20.52,266400.0,17.079,17.104,17.0707,17.0957,266400.0
2010-10-14 10:30:00,20.53,20.56,20.52,20.55,231600.0,17.104,17.129,17.0957,17.1207,231600.0
2010-10-14 10:40:00,20.55,20.56,20.53,20.53,453600.0,17.1207,17.129,17.104,17.104,453600.0
2010-10-14 10:50:00,20.53,20.57,20.53,20.54,175600.0,17.104,17.1374,17.104,17.1124,175600.0
2010-10-14 11:00:00,20.54,20.54,20.5,20.51,137200.0,17.1124,17.1124,17.079,17.0874,137200.0
2010-10-14 11:10:00,20.51,20.52,20.5,20.5,80800.0,17.0874,17.0957,17.079,17.079,80800.0
2010-10-14 11:20:00,20.5,20.5,20.47,20.5,117200.0,17.079,17.079,17.0541,17.079,117200.0
2010-10-14 11:30:00,20.5,20.51,20.49,20.49,207600.0,17.079,17.0874,17.0707,17.0707,207600.0
2010-10-14 11:40:00,20.49,20.5,20.43,20.43,148400.0,17.0707,17.079,17.0207,17.0207,148400.0
2010-10-14 11:50:00,20.43,20.47,20.43,20.46,93200.0,17.0207,17.0541,17.0207,17.0457,93200.0
2010-10-14 12:00:00,20.46,20.46,20.44,20.45,136800.0,17.0457,17.0457,17.0291,17.0374,136800.0
2010-10-14 12:10:00,20.44,20.46,20.42,20.42,118400.0,17.0291,17.0457,17.0124,17.0124,118400.0
2010-10-14 12:20:00,20.42,20.42,20.38,20.4,191600.0,17.0124,17.0124,16.9791,16.9957,191600.0
2010-10-14 12:30:00,20.4,20.41,20.39,20.41,145600.0,16.9957,17.0041,16.9874,17.0041,145600.0
2010-10-14 12:40:00,20.41,20.42,20.4,20.41,65600.0,17.0041,17.0124,16.9957,17.0041,65600.0
2010-10-14 12:50:00,20.41,20.44,20.41,20.43,98400.0,17.0041,17.0291,17.0041,17.0207,98400.0
2010-10-14 13:00:00,20.43,20.45,20.39,20.41,192000.0,17.0207,17.0374,16.9874,17.0041,192000.0
2010-10-14 13:10:00,20.4,20.42,20.4,20.4,98800.0,16.9957,17.0124,16.9957,16.9957,98800.0
2010-10-14 13:20:00,20.4,20.4,20.38,20.39,85200.0,16.9957,16.9957,16.9791,16.9874,85200.0
2010-10-14 13:30:00,20.39,20.43,20.39,20.43,77600.0,16.9874,17.0207,16.9874,17.0207,77600.0
2010-10-14 13:40:00,20.43,20.43,20.41,20.43,103200.0,17.0207,17.0207,17.0041,17.0207,103200.0
2010-10-14 13:50:00,20.43,20.45,20.42,20.45,74000.0,17.0207,17.0374,17.0124,17.0374,74000.0
2010-10-14 14:00:00,20.45,20.45,20.43,20.44,152800.0,17.0374,17.0374,17.0207,17.0291,152800.0
2010-10-14 14:10:00,20.44,20.45,20.42,20.43,137600.0,17.0291,17.0374,17.0124,17.0207,137600.0
2010-10-14 14:20:00,20.43,20.44,20.41,20.41,132800.0,17.0207,17.0291,17.0041,17.0041,132800.0
2010-10-14 14:30:00,20.41,20.42,20.39,20.39,147200.0,17.0041,17.0124,16.9874,16.9874,147200.0
2010-10-14 14:40:00,20.39,20.4,20.36,20.38,148800.0,16.9874,16.9957,16.9624,16.9791,148800.0
2010-10-14 14:50:00,20.38,20.39,20.35,20.36,120400.0,16.9791,16.9874,16.9541,16.9624,120400.0
2010-10-14 15:00:00,20.36,20.39,20.34,20.38,233600.0,16.9624,16.9874,16.9457,16.9791,233600.0
2010-10-14 15:10:00,20.39,20.41,20.38,20.39,282000.0,16.9874,17.0041,16.9791,16.9874,282000.0
2010-10-14 15:20:00,20.4,20.43,20.39,20.41,268400.0,16.9957,17.0207,16.9874,17.0041,268400.0
2010-10-14 15:30:00,20.41,20.45,20.4,20.42,424000.0,17.0041,17.0374,16.9957,17.0124,424000.0
2010-10-14 15:40:00,20.42,20.44,20.41,20.44,300400.0,17.0124,17.0291,17.0041,17.0291,300400.0
2010-10-14 15:50:00,20.44,20.46,20.43,20.45,526800.0,17.0291,17.0457,17.0207,17.0374,526800.0
2010-10-15 09:30:00,20.57,20.61,20.56,20.58,978000.0,17.1374,17.1707,17.129,17.1457,978000.0
2010-10-15 09:40:00,20.57,20.59,20.52,20.54,166400.0,17.1374,17.154,17.0957,17.1124,166400.0
2010-10-15 09:50:00,20.53,20.53,20.45,20.47,379600.0,17.104,17.104,17.0374,17.0541,379600.0
2010-10-15 10:00:00,20.48,20.52,20.43,20.5,235600.0,17.0624,17.0957,17.0207,17.079,235600.0
2010-10-15 10:10:00,20.5,20.51,20.44,20.46,128000.0,17.079,17.0874,17.0291,17.0457,128000.0
2010-10-15 10:20:00,20.45,20.47,20.43,20.45,121200.0,17.0374,17.0541,17.0207,17.0374,121200.0
2010-10-15 10:30:00,20.45,20.46,20.41,20.45,188000.0,17.0374,17.0457,17.0041,17.0374,188000.0
2010-10-15 10:40:00,20.46,20.48,20.43,20.47,115200.0,17.0457,17.0624,17.0207,17.0541,115200.0
2010-10-15 10:50:00,20.47,20.52,20.46,20.5,114000.0,17.0541,17.0957,17.0457,17.079,114000.0
2010-10-15 11:00:00,20.5,20.55,20.5,20.55,191200.0,17.079,17.1207,17.079,17.1207,191200.0
2010-10-15 11:10:00,20.55,20.56,20.53,20.53,194400.0,17.1207,17.129,17.104,17.104,194400.0
2010-10-15 11:20:00,20.53,20.53,20.48,20.51,114000.0,17.104,17.104,17.0624,17.0874,114000.0
2010-10-15 11:30:00,20.52,20.57,20.52,20.55,132400.0,17.0957,17.1374,17.0957,17.1207,132400.0
2010-10-15 11:40:00,20.55,20.56,20.49,20.5,115200.0,17.1207,17.129,17.0707,17.079,115200.0
2010-10-15 11:50:00,20.5,20.5,20.45,20.47,78800.0,17.079,17.079,17.0374,17.0541,78800.0
2010-10-15 12:00:00,20.47,20.49,20.43,20.46,151600.0,17.0541,17.0707,17.0207,17.0457,151600.0
2010-10-15 12:10:00,20.46,20.52,20.45,20.52,200400.0,17.0457,17.0957,17.0374,17.0957,200400.0
2010-10-15 12:20:00,20.52,20.55,20.5,20.54,102400.0,17.0957,17.1207,17.079,17.1124,102400.0
2010-10-15 12:30:00,20.55,20.58,20.54,20.56,186400.0,17.1207,17.1457,17.1124,17.129,186400.0
2010-10-15 12:40:00,20.56,20.57,20.5,20.52,133200.0,17.129,17.1374,17.079,17.0957,133200.0
2010-10-15 12:50:00,20.53,20.53,20.49,20.5,121200.0,17.104,17.104,17.0707,17.079,121200.0
2010-10-15 13:00:00,20.5,20.53,20.5,20.53,136800.0,17.079,17.104,17.079,17.104,136800.0
2010-10-15 13:10:00,20.53,20.53,20.5,20.5,54000.0,17.104,17.104,17.079,17.079,54000.0
2010-10-15 13:20:00,20.5,20.52,20.5,20.52,75600.0,17.079,17.0957,17.079,17.0957,75600.0
2010-10-15 13:30:00,20.52,20.54,20.51,20.52,52000.0,17.0957,17.1124,17.0874,17.0957,52000.0
2010-10-15 13:40:00,20.52,20.53,20.47,20.48,94400.0,17.0957,17.104,17.0541,17.0624,94400.0
2010-10-15 13:50:00,20.48,20.5,20.45,20.47,78000.0,17.0624,17.079,17.0374,17.0541,78000.0
2010-10-15 14:00:00,20.47,20.5,20.44,20.49,168800.0,17.0541,17.079,17.0291,17.0707,168800.0
2010-10-15 14:10:00,20.49,20.51,20.48,20.5,109600.0,17.0707,17.0874,17.0624,17.079,109600.0
2010-10-15 14:20:00,20.5,20.51,20.49,20.5,152800.0,17.079,17.0874,17.0707,17.079,152800.0
2010-10-15 14:30:00,20.5,20.54,20.5,20.53,126400.0,17.079,17.1124,17.079,17.104,126400.0
2010-10-15 14:40:00,20.53,20.54,20.5,20.51,100000.0,17.104,17.1124,17.079,17.0874,100000.0
2010-10-15 14:50:00,20.51,20.52,20.49,20.51,131600.0,17.0874,17.0957,17.0707,17.0874,131600.0
2010-10-15 15:00:00,20.51,20.52,20.48,20.49,299600.0,17.0874,17.0957,17.0624,17.0707,299600.0
2010-10-15 15:10:00,20.49,20.51,20.47,20.49,268800.0,17.0707,17.0874,17.0541,17.0707,268800.0
2010-10-15 15:20:00,20.49,20.5,20.48,20.48,203600.0,17.0707,17.079,17.0624,17.0624,203600.0
2010-10-15 15:30:00,20.48,20.5,20.46,20.5,354800.0,17.0624,17.079,17.0457,17.079,354800.0
2010-10-15 15:40:00,20.5,20.51,20.48,20.5,431200.0,17.079,17.0874,17.0624,17.079,431200.0
2010-10-15 15:50:00,20.5,20.52,20.48,20.5,716000.0,17.079,17.0957,17.0624,17.079,716000.0
2010-10-18 09:30:00,20.5,20.5,20.44,20.49,166000.0,17.079,17.079,17.0291,17.0707,166000.0
2010-10-18 09:40:00,20.49,20.53,20.47,20.49,81200.0,17.0707,17.104,17.0541,17.0707,81200.0
2010-10-18 09:50:00,20.5,20.51,20.47,20.48,119200.0,17.079,17.0874,17.0541,17.0624,119200.0
2010-10-18 10:00:00,20.47,20.5,20.44,20.5,127200.0,17.0541,17.079,17.0291,17.079,127200.0
2010-10-18 10:10:00,20.5,20.53,20.48,20.48,198400.0,17.079,17.104,17.0624,17.0624,198400.0
2010-10-18 10:20:00,20.48,20.51,20.43,20.43,276800.0,17.0624,17.0874,17.0207,17.0207,276800.0
2010-10-18 10:30:00,20.43,20.46,20.43,20.46,130000.0,17.0207,17.0457,17.0207,17.0457,130000.0
2010-10-18 10:40:00,20.45,20.46,20.41,20.41,114000.0,17.0374,17.0457,17.0041,17.0041,114000.0
2010-10-18 10:50:00,20.42,20.47,20.41,20.47,170400.0,17.0124,17.0541,17.0041,17.0541,170400.0
2010-10-18 11:00:00,20.47,20.48,20.41,20.41,105600.0,17.0541,17.0624,17.0041,17.0041,105600.0
2010-10-18 11:10:00,20.4,20.42,20.38,20.4,85600.0,16.9957,17.0124,16.9791,16.9957,85600.0
2010-10-18 11:20:00,20.41,20.42,20.39,20.42,74000.0,17.0041,17.0124,16.9874,17.0124,74000.0
2010-10-18 11:30:00,20.42,20.42,20.39,20.39,62400.0,17.0124,17.0124,16.9874,16.9874,62400.0
2010-10-18 11:40:00,20.39,20.4,20.38,20.4,59600.0,16.9874,16.9957,16.9791,16.9957,59600.0
2010-10-18 11:50:00,20.4,20.43,20.4,20.43,64800.0,16.9957,17.0207,16.9957,17.0207,64800.0
2010-10-18 12:00:00,20.43,20.47,20.42,20.47,180800.0,17.0207,17.0541,17.0124,17.0541,180800.0
2010-10-18 12:10:00,20.47,20.49,20.46,20.47,105600.0,17.0541,17.0707,17.0457,17.0541,105600.0
2010-10-18 12:20:00,20.47,20.48,20.42,20.42,130000.0,17.0541,17.0624,17.0124,17.0124,130000.0
2010-10-18 12:30:00,20.43,20.44,20.42,20.42,78000.0,17.0207,17.0291,17.0124,17.0124,78000.0
2010-10-18 12:40:00,20.43,20.44,20.42,20.43,34800.0,17.0207,17.0291,17.0124,17.0207,34800.0
2010-10-18 12:50:00,20.43,20.45,20.41,20.41,52400.0,17.0207,17.0374,17.0041,17.0041,52400.0
2010-10-18 13:00:00,20.41,20.43,20.4,20.42,108400.0,17.0041,17.0207,16.9957,17.0124,108400.0
2010-10-18 13:10:00,20.42,20.44,20.41,20.44,56800.0,17.0124,17.0291,17.0041,17.0291,56800.0
2010-10-18 13:20:00,20.44,20.45,20.43,20.43,31600.0,17.0291,17.0374,17.0207,17.0207,31600.0
2010-10-18 13:30:00,20.43,20.44,20.42,20.43,46000.0,17.0207,17.0291,17.0124,17.0207,46000.0
2010-10-18 13:40:00,20.44,20.44,20.43,20.43,41200.0,17.0291,17.0291,17.0207,17.0207,41200.0
2010-10-18 13:50:00,20.43,20.43,20.41,20.41,71200.0,17.0207,17.0207,17.0041,17.0041,71200.0
2010-10-18 14:00:00,20.41,20.43,20.38,20.38,309200.0,17.0041,17.0207,16.9791,16.9791,309200.0
2010-10-18 14:10:00,20.39,20.41,20.39,20.41,150800.0,16.9874,17.0041,16.9874,17.0041,150800.0
2010-10-18 14:20:00,20.41,20.43,20.4,20.41,152400.0,17.0041,17.0207,16.9957,17.0041,152400.0
2010-10-18 14:30:00,20.41,20.43,20.41,20.42,153600.0,17.0041,17.0207,17.0041,17.0124,153600.0
2010-10-18 14:40:00,20.41,20.42,20.4,20.41,137600.0,17.0041,17.0124,16.9957,17.0041,137600.0
2010-10-18 14:50:00,20.41,20.42,20.39,20.41,152400.0,17.0041,17.0124,16.9874,17.0041,152400.0
2010-10-18 15:00:00,20.41,20.47,20.41,20.47,230000.0,17.0041,17.0541,17.0041,17.0541,230000.0
2010-10-18 15:10:00,20.47,20.47,20.41,20.41,217200.0,17.0541,17.0541,17.0041,17.0041,217200.0
2010-10-18 15:20:00,20.41,20.43,20.41,20.42,227600.0,17.0041,17.0207,17.0041,17.0124,227600.0
2010-10-18 15:30:00,20.42,20.45,20.41,20.43,246800.0,17.0124,17.0374,17.0041,17.0207,246800.0
2010-10-18 15:40:00,20.43,20.45,20.42,20.42,430800.0,17.0207,17.0374,17.0124,17.0124,430800.0
2010-10-18 15:50:00,20.42,20.42,20.39,20.41,678400.0,17.0124,17.0124,16.9874,17.0041,678400.0
2010-10-19 09:30:00,20.11,20.25,20.02,20.24,578400.0,16.7541,16.8708,16.6791,16.8624,578400.0
2010-10-19 09:40:00,20.23,20.23,20.14,20.17,282400.0,16.8541,16.8541,16.7791,16.8041,282400.0
2010-10-19 09:50:00,20.17,20.18,20.09,20.12,271200.0,16.8041,16.8124,16.7375,16.7625,271200.0
2010-10-19 10:00:00,20.12,20.28,20.1,20.28,303200.0,16.7625,16.8958,16.7458,16.8958,303200.0
2010-10-19 10:10:00,20.28,20.31,20.24,20.28,137600.0,16.8958,16.9208,16.8624,16.8958,137600.0
2010-10-19 10:20:00,20.29,20.29,20.24,20.27,87200.0,16.9041,16.9041,16.8624,16.8874,87200.0
2010-10-19 10:30:00,20.27,20.3,20.26,20.26,128000.0,16.8874,16.9124,16.8791,16.8791,128000.0
2010-10-19 10:40:00,20.27,20.29,20.24,20.28,108000.0,16.8874,16.9041,16.8624,16.8958,108000.0
2010-10-19 10:50:00,20.28,20.31,20.27,20.27,104400.0,16.8958,16.9208,16.8874,16.8874,104400.0
2010-10-19 11:00:00,20.27,20.27,20.23,20.24,186400.0,16.8874,16.8874,16.8541,16.8624,186400.0
2010-10-19 11:10:00,20.25,20.29,20.25,20.27,91600.0,16.8708,16.9041,16.8708,16.8874,91600.0
2010-10-19 11:20:00,20.26,20.26,20.21,20.25,94800.0,16.8791,16.8791,16.8374,16.8708,94800.0
2010-10-19 11:30:00,20.25,20.31,20.25,20.3,140800.0,16.8708,16.9208,16.8708,16.9124,140800.0
2010-10-19 11:40:00,20.3,20.36,20.29,20.35,166400.0,16.9124,16.9624,16.9041,16.9541,166400.0
2010-10-19 11:50:00,20.35,20.38,20.34,20.37,126400.0,16.9541,16.9791,16.9457,16.9707,126400.0
2010-10-19 12:00:00,20.37,20.38,20.34,20.35,112400.0,16.9707,16.9791,16.9457,16.9541,112400.0
2010-10-19 12:10:00,20.34,20.39,20.33,20.38,170800.0,16.9457,16.9874,16.9374,16.9791,170800.0
2010-10-19 12:20:00,20.38,20.38,20.36,20.36,148400.0,16.9791,16.9791,16.9624,16.9624,148400.0
2010-10-19 12:30:00,20.36,20.36,20.31,20.33,247200.0,16.9624,16.9624,16.9208,16.9374,247200.0
2010-10-19 12:40:00,20.32,20.33,20.31,20.32,126000.0,16.9291,16.9374,16.9208,16.9291,126000.0
2010-10-19 12:50:00,20.32,20.34,20.3,20.34,136000.0,16.9291,16.9457,16.9124,16.9457,136000.0
2010-10-19 13:00:00,20.34,20.35,20.31,20.32,120000.0,16.9457,16.9541,16.9208,16.9291,120000.0
2010-10-19 13:10:00,20.32,20.32,20.28,20.31,154800.0,16.9291,16.9291,16.8958,16.9208,154800.0
2010-10-19 13:20:00,20.31,20.31,20.27,20.28,124000.0,16.9208,16.9208,16.8874,16.8958,124000.0
2010-10-19 13:30:00,20.28,20.3,20.27,20.29,183600.0,16.8958,16.9124,16.8874,16.9041,183600.0
2010-10-19 13:40:00,20.29,20.3,20.28,20.29,187200.0,16.9041,16.9124,16.8958,16.9041,187200.0
2010-10-19 13:50:00,20.29,20.29,20.23,20.24,270400.0,16.9041,16.9041,16.8541,16.8624,270400.0
2010-10-19 14:00:00,20.24,20.24,20.13,20.14,370400.0,16.8624,16.8624,16.7708,16.7791,370400.0
2010-10-19 14:10:00,20.14,20.18,20.13,20.16,352400.0,16.7791,16.8124,16.7708,16.7958,352400.0
2010-10-19 14:20:00,20.16,20.17,20.11,20.11,524400.0,16.7958,16.8041,16.7541,16.7541,524400.0
2010-10-19 14:30:00,20.11,20.14,20.1,20.11,530400.0,16.7541,16.7791,16.7458,16.7541,530400.0
2010-10-19 14:40:00,20.11,20.15,20.1,20.14,206800.0,16.7541,16.7875,16.7458,16.7791,206800.0
2010-10-19 14:50:00,20.14,20.16,20.13,20.15,220800.0,16.7791,16.7958,16.7708,16.7875,220800.0
2010-10-19 15:00:00,20.15,20.17,20.11,20.11,357600.0,16.7875,16.8041,16.7541,16.7541,357600.0
2010-10-19 15:10:00,20.11,20.15,20.09,20.14,483200.0,16.7541,16.7875,16.7375,16.7791,483200.0
2010-10-19 15:20:00,20.14,20.15,20.09,20.1,346800.0,16.7791,16.7875,16.7375,16.7458,346800.0
2010-10-19 15:30:00,20.1,20.13,20.08,20.13,319600.0,16.7458,16.7708,16.7291,16.7708,319600.0
2010-10-19 15:40:00,20.13,20.19,20.12,20.18,664000.0,16.7708,16.8208,16.7625,16.8124,664000.0
2010-10-19 15:50:00,20.18,20.21,20.16,20.19,983600.0,16.8124,16.8374,16.7958,16.8208,983600.0
2010-10-20 09:30:00,20.26,20.3,20.21,20.24,167600.0,16.8791,16.9124,16.8374,16.8624,167600.0
2010-10-20 09:40:00,20.25,20.38,20.25,20.37,149200.0,16.8708,16.9791,16.8708,16.9707,149200.0
2010-10-20 09:50:00,20.37,20.4,20.33,20.34,183200.0,16.9707,16.9957,16.9374,16.9457,183200.0
2010-10-20 10:00:00,20.34,20.34,20.27,20.3,162800.0,16.9457,16.9457,16.8874,16.9124,162800.0
2010-10-20 10:10:00,20.3,20.31,20.26,20.27,88800.0,16.9124,16.9208,16.8791,16.8874,88800.0
2010-10-20 10:20:00,20.27,20.29,20.23,20.28,68800.0,16.8874,16.9041,16.8541,16.8958,68800.0
2010-10-20 10:30:00,20.28,20.34,20.27,20.31,92400.0,16.8958,16.9457,16.8874,16.9208,92400.0
2010-10-20 10:40:00,20.3,20.39,20.3,20.39,104800.0,16.9124,16.9874,16.9124,16.9874,104800.0
2010-10-20 10:50:00,20.39,20.42,20.38,20.39,106400.0,16.9874,17.0124,16.9791,16.9874,106400.0
2010-10-20 11:00:00,20.39,20.4,20.36,20.39,111200.0,16.9874,16.9957,16.9624,16.9874,111200.0
2010-10-20 11:10:00,20.39,20.4,20.36,20.37,100800.0,16.9874,16.9957,16.9624,16.9707,100800.0
2010-10-20 11:20:00,20.37,20.4,20.36,20.39,98400.0,16.9707,16.9957,16.9624,16.9874,98400.0
2010-10-20 11:30:00,20.39,20.4,20.35,20.35,128800.0,16.9874,16.9957,16.9541,16.9541,128800.0
2010-10-20 11:40:00,20.36,20.36,20.34,20.34,63600.0,16.9624,16.9624,16.9457,16.9457,63600.0
2010-10-20 11:50:00,20.35,20.35,20.33,20.33,111600.0,16.9541,16.9541,16.9374,16.9374,111600.0
2010-10-20 12:00:00,20.32,20.38,20.32,20.38,146800.0,16.9291,16.9791,16.9291,16.9791,146800.0
2010-10-20 12:10:00,20.38,20.4,20.37,20.4,164400.0,16.9791,16.9957,16.9707,16.9957,164400.0
2010-10-20 12:20:00,20.4,20.4,20.36,20.37,104000.0,16.9957,16.9957,16.9624,16.9707,104000.0
2010-10-20 12:30:00,20.37,20.38,20.35,20.35,90800.0,16.9707,16.9791,16.9541,16.9541,90800.0
2010-10-20 12:40:00,20.35,20.35,20.33,20.33,106400.0,16.9541,16.9541,16.9374,16.9374,106400.0
2010-10-20 12:50:00,20.33,20.34,20.33,20.33,71200.0,16.9374,16.9457,16.9374,16.9374,71200.0
2010-10-20 13:00:00,20.33,20.37,20.33,20.36,102800.0,16.9374,16.9707,16.9374,16.9624,102800.0
2010-10-20 13:10:00,20.36,20.37,20.35,20.36,131200.0,16.9624,16.9707,16.9541,16.9624,131200.0
2010-10-20 13:20:00,20.36,20.39,20.36,20.38,105200.0,16.9624,16.9874,16.9624,16.9791,105200.0
2010-10-20 13:30:00,20.38,20.39,20.36,20.36,93600.0,16.9791,16.9874,16.9624,16.9624,93600.0
2010-10-20 13:40:00,20.37,20.39,20.36,20.36,109600.0,16.9707,16.9874,16.9624,16.9624,109600.0
2010-10-20 13:50:00,20.36,20.38,20.36,20.37,75600.0,16.9624,16.9791,16.9624,16.9707,75600.0
2010-10-20 14:00:00,20.37,20.4,20.35,20.35,256800.0,16.9707,16.9957,16.9541,16.9541,256800.0
2010-10-20 14:10:00,20.35,20.38,20.35,20.37,180400.0,16.9541,16.9791,16.9541,16.9707,180400.0
2010-10-20 14:20:00,20.38,20.39,20.36,20.38,113600.0,16.9791,16.9874,16.9624,16.9791,113600.0
2010-10-20 14:30:00,20.38,20.41,20.38,20.39,215600.0,16.9791,17.0041,16.9791,16.9874,215600.0
2010-10-20 14:40:00,20.39,20.41,20.37,20.37,204800.0,16.9874,17.0041,16.9707,16.9707,204800.0
2010-10-20 14:50:00,20.37,20.4,20.37,20.4,246800.0,16.9707,16.9957,16.9707,16.9957,246800.0
2010-10-20 15:00:00,20.4,20.4,20.36,20.37,222000.0,16.9957,16.9957,16.9624,16.9707,222000.0
2010-10-20 15:10:00,20.37,20.38,20.34,20.35,220800.0,16.9707,16.9791,16.9457,16.9541,220800.0
2010-10-20 15:20:00,20.36,20.37,20.34,20.37,298000.0,16.9624,16.9707,16.9457,16.9707,298000.0
2010-10-20 15:30:00,20.38,20.38,20.3,20.31,371600.0,16.9791,16.9791,16.9124,16.9208,371600.0
2010-10-20 15:40:00,20.32,20.34,20.3,20.33,466800.0,16.9291,16.9457,16.9124,16.9374,466800.0
2010-10-20 15:50:00,20.33,20.34,20.26,20.3,1021600.0,16.9374,16.9457,16.8791,16.9124,1021600.0
2010-10-21 09:30:00,20.41,20.5,20.41,20.5,370800.0,17.0041,17.079,17.0041,17.079,370800.0
2010-10-21 09:40:00,20.49,20.53,20.48,20.53,223600.0,17.0707,17.104,17.0624,17.104,223600.0
2010-10-21 09:50:00,20.53,20.55,20.49,20.53,251200.0,17.104,17.1207,17.0707,17.104,251200.0
2010-10-21 10:00:00,20.53,20.61,20.5,20.6,514000.0,17.104,17.1707,17.079,17.1624,514000.0
2010-10-21 10:10:00,20.6,20.6,20.55,20.57,469200.0,17.1624,17.1624,17.1207,17.1374,469200.0
2010-10-21 10:20:00,20.56,20.61,20.56,20.59,219200.0,17.129,17.1707,17.129,17.154,219200.0
2010-10-21 10:30:00,20.59,20.62,20.59,20.62,218800.0,17.154,17.179,17.154,17.179,218800.0
2010-10-21 10:40:00,20.62,20.65,20.61,20.65,194000.0,17.179,17.204,17.1707,17.204,194000.0
2010-10-21 10:50:00,20.65,20.71,20.65,20.7,404800.0,17.204,17.254,17.204,17.2457,404800.0
2010-10-21 11:00:00,20.7,20.71,20.67,20.68,224800.0,17.2457,17.254,17.2207,17.229,224800.0
2010-10-21 11:10:00,20.68,20.68,20.62,20.62,156400.0,17.229,17.229,17.179,17.179,156400.0
2010-10-21 11:20:00,20.63,20.64,20.57,20.61,137600.0,17.1874,17.1957,17.1374,17.1707,137600.0
2010-10-21 11:30:00,20.61,20.63,20.54,20.54,255200.0,17.1707,17.1874,17.1124,17.1124,255200.0
2010-10-21 11:40:00,20.54,20.56,20.51,20.53,200000.0,17.1124,17.129,17.0874,17.104,200000.0
2010-10-21 11:50:00,20.54,20.58,20.52,20.57,137600.0,17.1124,17.1457,17.0957,17.1374,137600.0
2010-10-21 12:00:00,20.57,20.58,20.55,20.58,152400.0,17.1374,17.1457,17.1207,17.1457,152400.0
2010-10-21 12:10:00,20.57,20.59,20.57,20.59,198800.0,17.1374,17.154,17.1374,17.154,198800.0
2010-10-21 12:20:00,20.59,20.59,20.57,20.59,91600.0,17.154,17.154,17.1374,17.154,91600.0
2010-10-21 12:30:00,20.59,20.59,20.53,20.53,140000.0,17.154,17.154,17.104,17.104,140000.0
2010-10-21 12:40:00,20.54,20.55,20.52,20.53,161200.0,17.1124,17.1207,17.0957,17.104,161200.0
2010-10-21 12:50:00,20.53,20.54,20.52,20.52,102000.0,17.104,17.1124,17.0957,17.0957,102000.0
2010-10-21 13:00:00,20.52,20.55,20.52,20.53,85600.0,17.0957,17.1207,17.0957,17.104,85600.0
2010-10-21 13:10:00,20.54,20.54,20.52,20.53,102400.0,17.1124,17.1124,17.0957,17.104,102400.0
2010-10-21 13:20:00,20.52,20.53,20.51,20.52,127200.0,17.0957,17.104,17.0874,17.0957,127200.0
2010-10-21 13:30:00,20.52,20.52,20.5,20.51,296800.0,17.0957,17.0957,17.079,17.0874,296800.0
2010-10-21 13:40:00,20.51,20.53,20.47,20.47,276800.0,17.0874,17.104,17.0541,17.0541,276800.0
2010-10-21 13:50:00,20.47,20.48,20.38,20.4,326000.0,17.0541,17.0624,16.9791,16.9957,326000.0
2010-10-21 14:00:00,20.39,20.41,20.37,20.41,248800.0,16.9874,17.0041,16.9707,17.0041,248800.0
2010-10-21 14:10:00,20.4,20.43,20.39,20.42,204800.0,16.9957,17.0207,16.9874,17.0124,204800.0
2010-10-21 14:20:00,20.42,20.43,20.39,20.43,127200.0,17.0124,17.0207,16.9874,17.0207,127200.0
2010-10-21 14:30:00,20.43,20.45,20.41,20.41,130800.0,17.0207,17.0374,17.0041,17.0041,130800.0
2010-10-21 14:40:00,20.41,20.45,20.41,20.45,204800.0,17.0041,17.0374,17.0041,17.0374,204800.0
2010-10-21 14:50:00,20.45,20.52,20.45,20.51,337600.0,17.0374,17.0957,17.0374,17.0874,337600.0
2010-10-21 15:00:00,20.51,20.52,20.49,20.49,325200.0,17.0874,17.0957,17.0707,17.0707,325200.0
2010-10-21 15:10:00,20.49,20.56,20.48,20.55,416800.0,17.0707,17.129,17.0624,17.1207,416800.0
2010-10-21 15:20:00,20.55,20.58,20.55,20.57,556800.0,17.1207,17.1457,17.1207,17.1374,556800.0
2010-10-21 15:30:00,20.57,20.58,20.54,20.54,376400.0,17.1374,17.1457,17.1124,17.1124,376400.0
2010-10-21 15:40:00,20.54,20.55,20.5,20.52,811600.0,17.1124,17.1207,17.079,17.0957,811600.0
2010-10-21 15:50:00,20.52,20.54,20.5,20.54,975600.0,17.0957,17.1124,17.079,17.1124,975600.0
2010-10-22 09:30:00,20.53,20.6,20.5,20.6,157600.0,17.104,17.1624,17.079,17.1624,157600.0
2010-10-22 09:40:00,20.6,20.63,20.54,20.6,130000.0,17.1624,17.1874,17.1124,17.1624,130000.0
2010-10-22 09:50:00,20.59,20.59,20.48,20.49,84800.0,17.154,17.154,17.0624,17.0707,84800.0
2010-10-22 10:00:00,20.49,20.5,20.46,20.48,108800.0,17.0707,17.079,17.0457,17.0624,108800.0
2010-10-22 10:10:00,20.48,20.49,20.46,20.47,80400.0,17.0624,17.0707,17.0457,17.0541,80400.0
2010-10-22 10:20:00,20.47,20.5,20.44,20.5,97600.0,17.0541,17.079,17.0291,17.079,97600.0
2010-10-22 10:30:00,20.5,20.52,20.47,20.47,70400.0,17.079,17.0957,17.0541,17.0541,70400.0
2010-10-22 10:40:00,20.47,20.51,20.46,20.51,73600.0,17.0541,17.0874,17.0457,17.0874,73600.0
2010-10-22 10:50:00,20.51,20.53,20.51,20.52,110000.0,17.0874,17.104,17.0874,17.0957,110000.0
2010-10-22 11:00:00,20.51,20.53,20.47,20.48,127200.0,17.0874,17.104,17.0541,17.0624,127200.0
2010-10-22 11:10:00,20.48,20.49,20.45,20.46,46800.0,17.0624,17.0707,17.0374,17.0457,46800.0
2010-10-22 11:20:00,20.47,20.48,20.44,20.46,62800.0,17.0541,17.0624,17.0291,17.0457,62800.0
2010-10-22 11:30:00,20.47,20.5,20.47,20.49,50400.0,17.0541,17.079,17.0541,17.0707,50400.0
2010-10-22 11:40:00,20.49,20.5,20.45,20.45,48800.0,17.0707,17.079,17.0374,17.0374,48800.0
2010-10-22 11:50:00,20.45,20.45,20.43,20.43,70800.0,17.0374,17.0374,17.0207,17.0207,70800.0
2010-10-22 12:00:00,20.43,20.45,20.43,20.44,44000.0,17.0207,17.0374,17.0207,17.0291,44000.0
2010-10-22 12:10:00,20.45,20.45,20.43,20.45,38000.0,17.0374,17.0374,17.0207,17.0374,38000.0
2010-10-22 12:20:00,20.45,20.47,20.43,20.47,39200.0,17.0374,17.0541,17.0207,17.0541,39200.0
2010-10-22 12:30:00,20.47,20.47,20.45,20.45,36400.0,17.0541,17.0541,17.0374,17.0374,36400.0
2010-10-22 12:40:00,20.45,20.47,20.44,20.46,46800.0,17.0374,17.0541,17.0291,17.0457,46800.0
2010-10-22 12:50:00,20.46,20.47,20.46,20.46,47200.0,17.0457,17.0541,17.0457,17.0457,47200.0
2010-10-22 13:00:00,20.47,20.47,20.44,20.45,78000.0,17.0541,17.0541,17.0291,17.0374,78000.0
2010-10-22 13:10:00,20.45,20.47,20.45,20.45,70000.0,17.0374,17.0541,17.0374,17.0374,70000.0
2010-10-22 13:20:00,20.45,20.47,20.44,20.45,50800.0,17.0374,17.0541,17.0291,17.0374,50800.0
2010-10-22 13:30:00,20.45,20.45,20.43,20.45,45600.0,17.0374,17.0374,17.0207,17.0374,45600.0
2010-10-22 13:40:00,20.44,20.47,20.44,20.47,60000.0,17.0291,17.0541,17.0291,17.0541,60000.0
2010-10-22 13:50:00,20.46,20.48,20.45,20.46,63200.0,17.0457,17.0624,17.0374,17.0457,63200.0
2010-10-22 14:00:00,20.45,20.47,20.45,20.46,64000.0,17.0374,17.0541,17.0374,17.0457,64000.0
2010-10-22 14:10:00,20.46,20.48,20.46,20.47,98800.0,17.0457,17.0624,17.0457,17.0541,98800.0
2010-10-22 14:20:00,20.47,20.49,20.47,20.48,104800.0,17.0541,17.0707,17.0541,17.0624,104800.0
2010-10-22 14:30:00,20.48,20.48,20.45,20.47,134400.0,17.0624,17.0624,17.0374,17.0541,134400.0
2010-10-22 14:40:00,20.47,20.48,20.45,20.47,99200.0,17.0541,17.0624,17.0374,17.0541,99200.0
2010-10-22 14:50:00,20.47,20.49,20.46,20.47,117200.0,17.0541,17.0707,17.0457,17.0541,117200.0
2010-10-22 15:00:00,20.47,20.5,20.46,20.48,142400.0,17.0541,17.079,17.0457,17.0624,142400.0
2010-10-22 15:10:00,20.48,20.48,20.45,20.46,117200.0,17.0624,17.0624,17.0374,17.0457,117200.0
2010-10-22 15:20:00,20.46,20.49,20.46,20.46,207200.0,17.0457,17.0707,17.0457,17.0457,207200.0
2010-10-22 15:30:00,20.46,20.48,20.45,20.46,165200.0,17.0457,17.0624,17.0374,17.0457,165200.0
2010-10-22 15:40:00,20.46,20.48,20.46,20.47,347600.0,17.0457,17.0624,17.0457,17.0541,347600.0
2010-10-22 15:50:00,20.47,20.49,20.46,20.48,400800.0,17.0541,17.0707,17.0457,17.0624,400800.0
2010-10-25 09:30:00,20.64,20.69,20.55,20.68,318000.0,17.1957,17.2373,17.1207,17.229,318000.0
2010-10-25 09:40:00,20.68,20.73,20.68,20.69,118400.0,17.229,17.2707,17.229,17.2373,118400.0
2010-10-25 09:50:00,20.68,20.76,20.68,20.71,272000.0,17.229,17.2957,17.229,17.254,272000.0
2010-10-25 10:00:00,20.71,20.74,20.67,20.68,251600.0,17.254,17.279,17.2207,17.229,251600.0
2010-10-25 10:10:00,20.68,20.72,20.67,20.7,116400.0,17.229,17.2623,17.2207,17.2457,116400.0
2010-10-25 10:20:00,20.7,20.73,20.7,20.71,160000.0,17.2457,17.2707,17.2457,17.254,160000.0
2010-10-25 10:30:00,20.71,20.72,20.64,20.67,144800.0,17.254,17.2623,17.1957,17.2207,144800.0
2010-10-25 10:40:00,20.67,20.67,20.6,20.66,150800.0,17.2207,17.2207,17.1624,17.2123,150800.0
2010-10-25 10:50:00,20.66,20.68,20.63,20.64,126000.0,17.2123,17.229,17.1874,17.1957,126000.0
2010-10-25 11:00:00,20.64,20.65,20.59,20.6,145600.0,17.1957,17.204,17.154,17.1624,145600.0
2010-10-25 11:10:00,20.61,20.61,20.54,20.58,272000.0,17.1707,17.1707,17.1124,17.1457,272000.0
2010-10-25 11:20:00,20.58,20.6,20.57,20.59,139600.0,17.1457,17.1624,17.1374,17.154,139600.0
2010-10-25 11:30:00,20.59,20.63,20.59,20.62,154400.0,17.154,17.1874,17.154,17.179,154400.0
2010-10-25 11:40:00,20.62,20.66,20.62,20.65,77600.0,17.179,17.2123,17.179,17.204,77600.0
2010-10-25 11:50:00,20.65,20.65,20.62,20.63,40000.0,17.204,17.204,17.179,17.1874,40000.0
2010-10-25 12:00:00,20.63,20.63,20.6,20.61,64400.0,17.1874,17.1874,17.1624,17.1707,64400.0
2010-10-25 12:10:00,20.61,20.61,20.59,20.59,65600.0,17.1707,17.1707,17.154,17.154,65600.0
2010-10-25 12:20:00,20.59,20.6,20.56,20.57,135200.0,17.154,17.1624,17.129,17.1374,135200.0
2010-10-25 12:30:00,20.57,20.58,20.56,20.58,91200.0,17.1374,17.1457,17.129,17.1457,91200.0
2010-10-25 12:40:00,20.58,20.59,20.57,20.58,71200.0,17.1457,17.154,17.1374,17.1457,71200.0
2010-10-25 12:50:00,20.58,20.59,20.56,20.57,52000.0,17.1457,17.154,17.129,17.1374,52000.0
2010-10-25 13:00:00,20.57,20.6,20.57,20.6,91600.0,17.1374,17.1624,17.1374,17.1624,91600.0
2010-10-25 13:10:00,20.6,20.61,20.58,20.6,46400.0,17.1624,17.1707,17.1457,17.1624,46400.0
2010-10-25 13:20:00,20.6,20.63,20.6,20.62,99200.0,17.1624,17.1874,17.1624,17.179,99200.0
2010-10-25 13:30:00,20.62,20.64,20.6,20.61,112400.0,17.179,17.1957,17.1624,17.1707,112400.0
2010-10-25 13:40:00,20.61,20.61,20.6,20.6,62400.0,17.1707,17.1707,17.1624,17.1624,62400.0
2010-10-25 13:50:00,20.6,20.6,20.58,20.59,69200.0,17.1624,17.1624,17.1457,17.154,69200.0
2010-10-25 14:00:00,20.59,20.62,20.59,20.62,87200.0,17.154,17.179,17.154,17.179,87200.0
2010-10-25 14:10:00,20.62,20.62,20.6,20.6,84000.0,17.179,17.179,17.1624,17.1624,84000.0
2010-10-25 14:20:00,20.6,20.63,20.6,20.61,87600.0,17.1624,17.1874,17.1624,17.1707,87600.0
2010-10-25 14:30:00,20.61,20.63,20.58,20.6,242800.0,17.1707,17.1874,17.1457,17.1624,242800.0
2010-10-25 14:40:00,20.6,20.6,20.56,20.58,103200.0,17.1624,17.1624,17.129,17.1457,103200.0
2010-10-25 14:50:00,20.58,20.61,20.58,20.6,108800.0,17.1457,17.1707,17.1457,17.1624,108800.0
2010-10-25 15:00:00,20.6,20.61,20.59,20.6,156800.0,17.1624,17.1707,17.154,17.1624,156800.0
2010-10-25 15:10:00,20.61,20.61,20.57,20.57,339600.0,17.1707,17.1707,17.1374,17.1374,339600.0
2010-10-25 15:20:00,20.57,20.61,20.56,20.61,391600.0,17.1374,17.1707,17.129,17.1707,391600.0
2010-10-25 15:30:00,20.61,20.61,20.54,20.54,366400.0,17.1707,17.1707,17.1124,17.1124,366400.0
2010-10-25 15:40:00,20.54,20.56,20.5,20.52,813200.0,17.1124,17.129,17.079,17.0957,813200.0
2010-10-25 15:50:00,20.53,20.55,20.5,20.53,831200.0,17.104,17.1207,17.079,17.104,831200.0
2010-10-26 09:30:00,20.41,20.41,20.32,20.39,333200.0,17.0041,17.0041,16.9291,16.9874,333200.0
2010-10-26 09:40:00,20.38,20.43,20.38,20.41,167200.0,16.9791,17.0207,16.9791,17.0041,167200.0
2010-10-26 09:50:00,20.41,20.41,20.34,20.38,196400.0,17.0041,17.0041,16.9457,16.9791,196400.0
2010-10-26 10:00:00,20.39,20.5,20.39,20.49,176400.0,16.9874,17.079,16.9874,17.0707,176400.0
2010-10-26 10:10:00,20.49,20.51,20.45,20.5,102000.0,17.0707,17.0874,17.0374,17.079,102000.0
2010-10-26 10:20:00,20.52,20.53,20.5,20.52,120400.0,17.0957,17.104,17.079,17.0957,120400.0
2010-10-26 10:30:00,20.52,20.52,20.48,20.49,126800.0,17.0957,17.0957,17.0624,17.0707,126800.0
2010-10-26 10:40:00,20.49,20.5,20.45,20.46,550000.0,17.0707,17.079,17.0374,17.0457,550000.0
2010-10-26 10:50:00,20.46,20.47,20.43,20.46,165200.0,17.0457,17.0541,17.0207,17.0457,165200.0
2010-10-26 11:00:00,20.46,20.48,20.41,20.42,275200.0,17.0457,17.0624,17.0041,17.0124,275200.0
2010-10-26 11:10:00,20.42,20.5,20.41,20.49,150000.0,17.0124,17.079,17.0041,17.0707,150000.0
2010-10-26 11:20:00,20.5,20.56,20.5,20.53,143200.0,17.079,17.129,17.079,17.104,143200.0
2010-10-26 11:30:00,20.53,20.53,20.49,20.5,218400.0,17.104,17.104,17.0707,17.079,218400.0
2010-10-26 11:40:00,20.49,20.5,20.48,20.5,212800.0,17.0707,17.079,17.0624,17.079,212800.0
2010-10-26 11:50:00,20.5,20.5,20.49,20.5,205600.0,17.079,17.079,17.0707,17.079,205600.0
2010-10-26 12:00:00,20.5,20.51,20.49,20.51,192000.0,17.079,17.0874,17.0707,17.0874,192000.0
2010-10-26 12:10:00,20.51,20.52,20.5,20.51,133200.0,17.0874,17.0957,17.079,17.0874,133200.0
2010-10-26 12:20:00,20.51,20.52,20.5,20.5,109200.0,17.0874,17.0957,17.079,17.079,109200.0
2010-10-26 12:30:00,20.5,20.53,20.5,20.5,170000.0,17.079,17.104,17.079,17.079,170000.0
2010-10-26 12:40:00,20.5,20.52,20.49,20.5,93200.0,17.079,17.0957,17.0707,17.079,93200.0
2010-10-26 12:50:00,20.5,20.5,20.49,20.5,102400.0,17.079,17.079,17.0707,17.079,102400.0
2010-10-26 13:00:00,20.51,20.53,20.5,20.5,206000.0,17.0874,17.104,17.079,17.079,206000.0
2010-10-26 13:10:00,20.51,20.55,20.51,20.52,268800.0,17.0874,17.1207,17.0874,17.0957,268800.0
2010-10-26 13:20:00,20.52,20.54,20.49,20.49,182400.0,17.0957,17.1124,17.0707,17.0707,182400.0
2010-10-26 13:30:00,20.5,20.53,20.5,20.53,75600.0,17.079,17.104,17.079,17.104,75600.0
2010-10-26 13:40:00,20.52,20.54,20.5,20.5,133600.0,17.0957,17.1124,17.079,17.079,133600.0
2010-10-26 13:50:00,20.51,20.51,20.47,20.48,195600.0,17.0874,17.0874,17.0541,17.0624,195600.0
2010-10-26 14:00:00,20.48,20.5,20.45,20.45,216400.0,17.0624,17.079,17.0374,17.0374,216400.0
2010-10-26 14:10:00,20.45,20.47,20.44,20.47,134400.0,17.0374,17.0541,17.0291,17.0541,134400.0
2010-10-26 14:20:00,20.47,20.48,20.45,20.47,129200.0,17.0541,17.0624,17.0374,17.0541,129200.0
2010-10-26 14:30:00,20.47,20.49,20.46,20.48,213600.0,17.0541,17.0707,17.0457,17.0624,213600.0
2010-10-26 14:40:00,20.48,20.48,20.45,20.47,150400.0,17.0624,17.0624,17.0374,17.0541,150400.0
2010-10-26 14:50:00,20.48,20.49,20.45,20.46,195600.0,17.0624,17.0707,17.0374,17.0457,195600.0
2010-10-26 15:00:00,20.46,20.49,20.46,20.48,264800.0,17.0457,17.0707,17.0457,17.0624,264800.0
2010-10-26 15:10:00,20.48,20.49,20.46,20.49,338800.0,17.0624,17.0707,17.0457,17.0707,338800.0
2010-10-26 15:20:00,20.49,20.5,20.43,20.44,626800.0,17.0707,17.079,17.0207,17.0291,626800.0
2010-10-26 15:30:00,20.44,20.46,20.43,20.44,394800.0,17.0291,17.0457,17.0207,17.0291,394800.0
2010-10-26 15:40:00,20.44,20.47,20.43,20.45,808800.0,17.0291,17.0541,17.0207,17.0374,808800.0
2010-10-26 15:50:00,20.45,20.46,20.43,20.46,876800.0,17.0374,17.0457,17.0207,17.0457,876800.0
2010-10-27 09:30:00,20.31,20.34,20.12,20.21,426400.0,16.9208,16.9457,16.7625,16.8374,426400.0
2010-10-27 09:40:00,20.21,20.26,20.16,20.23,370000.0,16.8374,16.8791,16.7958,16.8541,370000.0
2010-10-27 09:50:00,20.23,20.24,20.19,20.21,164000.0,16.8541,16.8624,16.8208,16.8374,164000.0
2010-10-27 10:00:00,20.22,20.25,20.15,20.16,263200.0,16.8458,16.8708,16.7875,16.7958,263200.0
2010-10-27 10:10:00,20.16,20.19,20.15,20.16,126400.0,16.7958,16.8208,16.7875,16.7958,126400.0
2010-10-27 10:20:00,20.16,20.16,20.08,20.08,304400.0,16.7958,16.7958,16.7291,16.7291,304400.0
2010-10-27 10:30:00,20.08,20.12,20.07,20.12,162000.0,16.7291,16.7625,16.7208,16.7625,162000.0
2010-10-27 10:40:00,20.12,20.16,20.12,20.13,112400.0,16.7625,16.7958,16.7625,16.7708,112400.0
2010-10-27 10:50:00,20.13,20.14,20.1,20.11,155600.0,16.7708,16.7791,16.7458,16.7541,155600.0
2010-10-27 11:00:00,20.11,20.11,20.08,20.08,255600.0,16.7541,16.7541,16.7291,16.7291,255600.0
2010-10-27 11:10:00,20.08,20.1,20.07,20.09,164000.0,16.7291,16.7458,16.7208,16.7375,164000.0
2010-10-27 11:20:00,20.09,20.12,20.08,20.11,172000.0,16.7375,16.7625,16.7291,16.7541,172000.0
2010-10-27 11:30:00,20.11,20.16,20.08,20.15,204000.0,16.7541,16.7958,16.7291,16.7875,204000.0
2010-10-27 11:40:00,20.15,20.18,20.15,20.18,172000.0,16.7875,16.8124,16.7875,16.8124,172000.0
2010-10-27 11:50:00,20.19,20.21,20.19,20.2,158800.0,16.8208,16.8374,16.8208,16.8291,158800.0
2010-10-27 12:00:00,20.2,20.22,20.16,20.17,119200.0,16.8291,16.8458,16.7958,16.8041,119200.0
2010-10-27 12:10:00,20.17,20.18,20.14,20.14,75600.0,16.8041,16.8124,16.7791,16.7791,75600.0
2010-10-27 12:20:00,20.14,20.15,20.13,20.13,63200.0,16.7791,16.7875,16.7708,16.7708,63200.0
2010-10-27 12:30:00,20.13,20.14,20.12,20.13,75600.0,16.7708,16.7791,16.7625,16.7708,75600.0
2010-10-27 12:40:00,20.13,20.13,20.11,20.12,84000.0,16.7708,16.7708,16.7541,16.7625,84000.0
2010-10-27 12:50:00,20.12,20.13,20.12,20.13,67200.0,16.7625,16.7708,16.7625,16.7708,67200.0
2010-10-27 13:00:00,20.13,20.14,20.12,20.13,92800.0,16.7708,16.7791,16.7625,16.7708,92800.0
2010-10-27 13:10:00,20.13,20.13,20.07,20.09,136800.0,16.7708,16.7708,16.7208,16.7375,136800.0
2010-10-27 13:20:00,20.1,20.12,20.08,20.11,92000.0,16.7458,16.7625,16.7291,16.7541,92000.0
2010-10-27 13:30:00,20.11,20.12,20.09,20.1,109200.0,16.7541,16.7625,16.7375,16.7458,109200.0
2010-10-27 13:40:00,20.1,20.11,20.09,20.11,68000.0,16.7458,16.7541,16.7375,16.7541,68000.0
2010-10-27 13:50:00,20.11,20.13,20.09,20.13,100000.0,16.7541,16.7708,16.7375,16.7708,100000.0
2010-10-27 14:00:00,20.13,20.15,20.12,20.15,105200.0,16.7708,16.7875,16.7625,16.7875,105200.0
2010-10-27 14:10:00,20.16,20.16,20.14,20.15,113200.0,16.7958,16.7958,16.7791,16.7875,113200.0
2010-10-27 14:20:00,20.15,20.15,20.13,20.14,142000.0,16.7875,16.7875,16.7708,16.7791,142000.0
2010-10-27 14:30:00,20.14,20.18,20.13,20.17,165600.0,16.7791,16.8124,16.7708,16.8041,165600.0
2010-10-27 14:40:00,20.17,20.2,20.17,20.17,222400.0,16.8041,16.8291,16.8041,16.8041,222400.0
2010-10-27 14:50:00,20.17,20.19,20.15,20.16,179600.0,16.8041,16.8208,16.7875,16.7958,179600.0
2010-10-27 15:00:00,20.16,20.2,20.16,20.17,331600.0,16.7958,16.8291,16.7958,16.8041,331600.0
2010-10-27 15:10:00,20.18,20.18,20.16,20.18,222000.0,16.8124,16.8124,16.7958,16.8124,222000.0
2010-10-27 15:20:00,20.18,20.22,20.17,20.19,425600.0,16.8124,16.8458,16.8041,16.8208,425600.0
2010-10-27 15:30:00,20.19,20.26,20.19,20.26,784400.0,16.8208,16.8791,16.8208,16.8791,784400.0
2010-10-27 15:40:00,20.26,20.26,20.21,20.22,500800.0,16.8791,16.8791,16.8374,16.8458,500800.0
2010-10-27 15:50:00,20.22,20.3,20.22,20.27,903200.0,16.8458,16.9124,16.8458,16.8874,903200.0
2010-10-28 09:30:00,20.33,20.43,20.33,20.38,290800.0,16.9374,17.0207,16.9374,16.9791,290800.0
2010-10-28 09:40:00,20.38,20.38,20.3,20.34,173600.0,16.9791,16.9791,16.9124,16.9457,173600.0
2010-10-28 09:50:00,20.34,20.36,20.32,20.35,121200.0,16.9457,16.9624,16.9291,16.9541,121200.0
2010-10-28 10:00:00,20.35,20.37,20.29,20.3,148400.0,16.9541,16.9707,16.9041,16.9124,148400.0
2010-10-28 10:10:00,20.3,20.32,20.25,20.25,198800.0,16.9124,16.9291,16.8708,16.8708,198800.0
2010-10-28 10:20:00,20.24,20.25,20.19,20.2,138000.0,16.8624,16.8708,16.8208,16.8291,138000.0
2010-10-28 10:30:00,20.19,20.19,20.14,20.17,160800.0,16.8208,16.8208,16.7791,16.8041,160800.0
2010-10-28 10:40:00,20.18,20.2,20.16,20.2,99200.0,16.8124,16.8291,16.7958,16.8291,99200.0
2010-10-28 10:50:00,20.2,20.22,20.2,20.21,84400.0,16.8291,16.8458,16.8291,16.8374,84400.0
2010-10-28 11:00:00,20.21,20.23,20.2,20.23,74000.0,16.8374,16.8541,16.8291,16.8541,74000.0
2010-10-28 11:10:00,20.23,20.24,20.22,20.22,103200.0,16.8541,16.8624,16.8458,16.8458,103200.0
2010-10-28 11:20:00,20.22,20.24,20.21,20.23,106800.0,16.8458,16.8624,16.8374,16.8541,106800.0
2010-10-28 11:30:00,20.22,20.24,20.21,20.23,167600.0,16.8458,16.8624,16.8374,16.8541,167600.0
2010-10-28 11:40:00,20.23,20.24,20.2,20.2,108800.0,16.8541,16.8624,16.8291,16.8291,108800.0
2010-10-28 11:50:00,20.21,20.23,20.21,20.21,123600.0,16.8374,16.8541,16.8374,16.8374,123600.0
2010-10-28 12:00:00,20.21,20.21,20.17,20.18,173200.0,16.8374,16.8374,16.8041,16.8124,173200.0
2010-10-28 12:10:00,20.18,20.21,20.17,20.2,109600.0,16.8124,16.8374,16.8041,16.8291,109600.0
2010-10-28 12:20:00,20.21,20.21,20.16,20.17,94400.0,16.8374,16.8374,16.7958,16.8041,94400.0
2010-10-28 12:30:00,20.17,20.18,20.16,20.17,49200.0,16.8041,16.8124,16.7958,16.8041,49200.0
2010-10-28 12:40:00,20.18,20.19,20.17,20.19,36000.0,16.8124,16.8208,16.8041,16.8208,36000.0
2010-10-28 12:50:00,20.19,20.21,20.19,20.21,66400.0,16.8208,16.8374,16.8208,16.8374,66400.0
2010-10-28 13:00:00,20.2,20.24,20.19,20.22,110000.0,16.8291,16.8624,16.8208,16.8458,110000.0
2010-10-28 13:10:00,20.23,20.27,20.22,20.25,158800.0,16.8541,16.8874,16.8458,16.8708,158800.0
2010-10-28 13:20:00,20.26,20.27,20.24,20.24,112800.0,16.8791,16.8874,16.8624,16.8624,112800.0
2010-10-28 13:30:00,20.24,20.27,20.24,20.25,70000.0,16.8624,16.8874,16.8624,16.8708,70000.0
2010-10-28 13:40:00,20.25,20.26,20.23,20.25,132400.0,16.8708,16.8791,16.8541,16.8708,132400.0
2010-10-28 13:50:00,20.25,20.27,20.25,20.25,62000.0,16.8708,16.8874,16.8708,16.8708,62000.0
2010-10-28 14:00:00,20.25,20.29,20.24,20.28,84400.0,16.8708,16.9041,16.8624,16.8958,84400.0
2010-10-28 14:10:00,20.28,20.29,20.27,20.28,166800.0,16.8958,16.9041,16.8874,16.8958,166800.0
2010-10-28 14:20:00,20.28,20.3,20.27,20.29,132400.0,16.8958,16.9124,16.8874,16.9041,132400.0
2010-10-28 14:30:00,20.28,20.29,20.25,20.28,131200.0,16.8958,16.9041,16.8708,16.8958,131200.0
2010-10-28 14:40:00,20.29,20.31,20.26,20.29,238000.0,16.9041,16.9208,16.8791,16.9041,238000.0
2010-10-28 14:50:00,20.29,20.29,20.26,20.26,66400.0,16.9041,16.9041,16.8791,16.8791,66400.0
2010-10-28 15:00:00,20.27,20.3,20.26,20.29,219600.0,16.8874,16.9124,16.8791,16.9041,219600.0
2010-10-28 15:10:00,20.29,20.3,20.26,20.28,224400.0,16.9041,16.9124,16.8791,16.8958,224400.0
2010-10-28 15:20:00,20.28,20.28,20.25,20.28,246800.0,16.8958,16.8958,16.8708,16.8958,246800.0
2010-10-28 15:30:00,20.28,20.31,20.27,20.3,453200.0,16.8958,16.9208,16.8874,16.9124,453200.0
2010-10-28 15:40:00,20.3,20.32,20.29,20.32,353200.0,16.9124,16.9291,16.9041,16.9291,353200.0
2010-10-28 15:50:00,20.31,20.32,20.27,20.28,578000.0,16.9208,16.9291,16.8874,16.8958,578000.0
2010-10-29 09:30:00,20.24,20.32,20.2,20.26,333600.0,16.8624,16.9291,16.8291,16.8791,333600.0
2010-10-29 09:40:00,20.26,20.29,20.2,20.21,196000.0,16.8791,16.9041,16.8291,16.8374,196000.0
2010-10-29 09:50:00,20.21,20.23,20.16,20.17,174000.0,16.8374,16.8541,16.7958,16.8041,174000.0
2010-10-29 10:00:00,20.17,20.32,20.16,20.29,127600.0,16.8041,16.9291,16.7958,16.9041,127600.0
2010-10-29 10:10:00,20.29,20.34,20.29,20.31,62400.0,16.9041,16.9457,16.9041,16.9208,62400.0
2010-10-29 10:20:00,20.31,20.34,20.3,20.31,88800.0,16.9208,16.9457,16.9124,16.9208,88800.0
2010-10-29 10:30:00,20.31,20.32,20.28,20.29,90000.0,16.9208,16.9291,16.8958,16.9041,90000.0
2010-10-29 10:40:00,20.28,20.3,20.27,20.27,100800.0,16.8958,16.9124,16.8874,16.8874,100800.0
2010-10-29 10:50:00,20.26,20.27,20.23,20.27,162800.0,16.8791,16.8874,16.8541,16.8874,162800.0
2010-10-29 11:00:00,20.27,20.3,20.25,20.3,139600.0,16.8874,16.9124,16.8708,16.9124,139600.0
2010-10-29 11:10:00,20.3,20.3,20.27,20.29,111600.0,16.9124,16.9124,16.8874,16.9041,111600.0
2010-10-29 11:20:00,20.29,20.33,20.28,20.29,124800.0,16.9041,16.9374,16.8958,16.9041,124800.0
2010-10-29 11:30:00,20.29,20.29,20.2,20.21,200800.0,16.9041,16.9041,16.8291,16.8374,200800.0
2010-10-29 11:40:00,20.21,20.21,20.16,20.18,169600.0,16.8374,16.8374,16.7958,16.8124,169600.0
2010-10-29 11:50:00,20.18,20.21,20.17,20.2,65600.0,16.8124,16.8374,16.8041,16.8291,65600.0
2010-10-29 12:00:00,20.2,20.25,20.2,20.23,64400.0,16.8291,16.8708,16.8291,16.8541,64400.0
2010-10-29 12:10:00,20.23,20.25,20.21,20.25,68000.0,16.8541,16.8708,16.8374,16.8708,68000.0
2010-10-29 12:20:00,20.25,20.28,20.25,20.28,69600.0,16.8708,16.8958,16.8708,16.8958,69600.0
2010-10-29 12:30:00,20.27,20.3,20.27,20.29,130000.0,16.8874,16.9124,16.8874,16.9041,130000.0
2010-10-29 12:40:00,20.28,20.29,20.24,20.24,50400.0,16.8958,16.9041,16.8624,16.8624,50400.0
2010-10-29 12:50:00,20.24,20.26,20.24,20.25,38800.0,16.8624,16.8791,16.8624,16.8708,38800.0
2010-10-29 13:00:00,20.25,20.25,20.23,20.24,49200.0,16.8708,16.8708,16.8541,16.8624,49200.0
2010-10-29 13:10:00,20.24,20.25,20.22,20.24,115600.0,16.8624,16.8708,16.8458,16.8624,115600.0
2010-10-29 13:20:00,20.24,20.25,20.24,20.24,59600.0,16.8624,16.8708,16.8624,16.8624,59600.0
2010-10-29 13:30:00,20.25,20.27,20.25,20.27,92000.0,16.8708,16.8874,16.8708,16.8874,92000.0
2010-10-29 13:40:00,20.27,20.29,20.26,20.27,82000.0,16.8874,16.9041,16.8791,16.8874,82000.0
2010-10-29 13:50:00,20.27,20.29,20.27,20.28,92000.0,16.8874,16.9041,16.8874,16.8958,92000.0
2010-10-29 14:00:00,20.28,20.31,20.27,20.31,208400.0,16.8958,16.9208,16.8874,16.9208,208400.0
2010-10-29 14:10:00,20.3,20.31,20.3,20.3,104000.0,16.9124,16.9208,16.9124,16.9124,104000.0
2010-10-29 14:20:00,20.3,20.32,20.29,20.29,214800.0,16.9124,16.9291,16.9041,16.9041,214800.0
2010-10-29 14:30:00,20.29,20.3,20.27,20.28,249200.0,16.9041,16.9124,16.8874,16.8958,249200.0
2010-10-29 14:40:00,20.28,20.28,20.26,20.26,208400.0,16.8958,16.8958,16.8791,16.8791,208400.0
2010-10-29 14:50:00,20.26,20.28,20.26,20.27,308000.0,16.8791,16.8958,16.8791,16.8874,308000.0
2010-10-29 15:00:00,20.27,20.29,20.26,20.28,272400.0,16.8874,16.9041,16.8791,16.8958,272400.0
2010-10-29 15:10:00,20.28,20.31,20.28,20.31,244000.0,16.8958,16.9208,16.8958,16.9208,244000.0
2010-10-29 15:20:00,20.31,20.34,20.29,20.33,236800.0,16.9208,16.9457,16.9041,16.9374,236800.0
2010-10-29 15:30:00,20.34,20.36,20.33,20.35,432400.0,16.9457,16.9624,16.9374,16.9541,432400.0
2010-10-29 15:40:00,20.36,20.37,20.34,20.35,506000.0,16.9624,16.9707,16.9457,16.9541,506000.0
2010-10-29 15:50:00,20.35,20.36,20.33,20.35,1045600.0,16.9541,16.9624,16.9374,16.9541,1045600.0
2010-11-01 09:30:00,20.47,20.5,20.41,20.45,184400.0,17.0541,17.079,17.0041,17.0374,184400.0
2010-11-01 09:40:00,20.44,20.5,20.44,20.46,141200.0,17.0291,17.079,17.0291,17.0457,141200.0
2010-11-01 09:50:00,20.46,20.47,20.39,20.41,128800.0,17.0457,17.0541,16.9874,17.0041,128800.0
2010-11-01 10:00:00,20.41,20.47,20.41,20.43,468400.0,17.0041,17.0541,17.0041,17.0207,468400.0
2010-11-01 10:10:00,20.43,20.44,20.4,20.41,213200.0,17.0207,17.0291,16.9957,17.0041,213200.0
2010-11-01 10:20:00,20.4,20.42,20.37,20.39,249200.0,16.9957,17.0124,16.9707,16.9874,249200.0
2010-11-01 10:30:00,20.39,20.42,20.34,20.36,460000.0,16.9874,17.0124,16.9457,16.9624,460000.0
2010-11-01 10:40:00,20.36,20.4,20.35,20.39,136000.0,16.9624,16.9957,16.9541,16.9874,136000.0
2010-11-01 10:50:00,20.39,20.4,20.36,20.37,121600.0,16.9874,16.9957,16.9624,16.9707,121600.0
2010-11-01 11:00:00,20.37,20.37,20.29,20.31,181600.0,16.9707,16.9707,16.9041,16.9208,181600.0
2010-11-01 11:10:00,20.32,20.33,20.27,20.29,108800.0,16.9291,16.9374,16.8874,16.9041,108800.0
2010-11-01 11:20:00,20.3,20.3,20.26,20.28,80800.0,16.9124,16.9124,16.8791,16.8958,80800.0
2010-11-01 11:30:00,20.28,20.28,20.23,20.25,98000.0,16.8958,16.8958,16.8541,16.8708,98000.0
2010-11-01 11:40:00,20.25,20.27,20.25,20.27,156400.0,16.8708,16.8874,16.8708,16.8874,156400.0
2010-11-01 11:50:00,20.27,20.3,20.25,20.29,75600.0,16.8874,16.9124,16.8708,16.9041,75600.0
2010-11-01 12:00:00,20.29,20.31,20.29,20.29,108000.0,16.9041,16.9208,16.9041,16.9041,108000.0
2010-11-01 12:10:00,20.29,20.32,20.28,20.31,148000.0,16.9041,16.9291,16.8958,16.9208,148000.0
2010-11-01 12:20:00,20.31,20.34,20.31,20.32,65200.0,16.9208,16.9457,16.9208,16.9291,65200.0
2010-11-01 12:30:00,20.32,20.33,20.31,20.32,49200.0,16.9291,16.9374,16.9208,16.9291,49200.0
2010-11-01 12:40:00,20.32,20.32,20.27,20.27,80000.0,16.9291,16.9291,16.8874,16.8874,80000.0
2010-11-01 12:50:00,20.27,20.27,20.25,20.26,60800.0,16.8874,16.8874,16.8708,16.8791,60800.0
2010-11-01 13:00:00,20.26,20.26,20.19,20.24,256000.0,16.8791,16.8791,16.8208,16.8624,256000.0
2010-11-01 13:10:00,20.24,20.25,20.23,20.24,60800.0,16.8624,16.8708,16.8541,16.8624,60800.0
2010-11-01 13:20:00,20.24,20.24,20.22,20.23,58800.0,16.8624,16.8624,16.8458,16.8541,58800.0
2010-11-01 13:30:00,20.23,20.26,20.23,20.25,114400.0,16.8541,16.8791,16.8541,16.8708,114400.0
2010-11-01 13:40:00,20.26,20.29,20.26,20.29,76000.0,16.8791,16.9041,16.8791,16.9041,76000.0
2010-11-01 13:50:00,20.29,20.3,20.28,20.29,90000.0,16.9041,16.9124,16.8958,16.9041,90000.0
2010-11-01 14:00:00,20.29,20.29,20.27,20.29,72800.0,16.9041,16.9041,16.8874,16.9041,72800.0
2010-11-01 14:10:00,20.29,20.29,20.26,20.28,94000.0,16.9041,16.9041,16.8791,16.8958,94000.0
2010-11-01 14:20:00,20.28,20.29,20.26,20.27,108000.0,16.8958,16.9041,16.8791,16.8874,108000.0
2010-11-01 14:30:00,20.27,20.27,20.23,20.23,137600.0,16.8874,16.8874,16.8541,16.8541,137600.0
2010-11-01 14:40:00,20.23,20.23,20.21,20.21,180800.0,16.8541,16.8541,16.8374,16.8374,180800.0
2010-11-01 14:50:00,20.21,20.24,20.21,20.23,158000.0,16.8374,16.8624,16.8374,16.8541,158000.0
2010-11-01 15:00:00,20.23,20.25,20.17,20.19,360800.0,16.8541,16.8708,16.8041,16.8208,360800.0
2010-11-01 15:10:00,20.19,20.19,20.15,20.16,317600.0,16.8208,16.8208,16.7875,16.7958,317600.0
2010-11-01 15:20:00,20.15,20.22,20.15,20.2,221600.0,16.7875,16.8458,16.7875,16.8291,221600.0
2010-11-01 15:30:00,20.2,20.24,20.2,20.22,220000.0,16.8291,16.8624,16.8291,16.8458,220000.0
2010-11-01 15:40:00,20.22,20.25,20.21,20.25,407200.0,16.8458,16.8708,16.8374,16.8708,407200.0
2010-11-01 15:50:00,20.24,20.28,20.23,20.27,564800.0,16.8624,16.8958,16.8541,16.8874,564800.0
2010-11-02 09:30:00,20.45,20.5,20.42,20.48,251200.0,17.0374,17.079,17.0124,17.0624,251200.0
2010-11-02 09:40:00,20.48,20.52,20.48,20.49,205200.0,17.0624,17.0957,17.0624,17.0707,205200.0
2010-11-02 09:50:00,20.49,20.5,20.43,20.47,163600.0,17.0707,17.079,17.0207,17.0541,163600.0
2010-11-02 10:00:00,20.47,20.47,20.42,20.44,159200.0,17.0541,17.0541,17.0124,17.0291,159200.0
2010-11-02 10:10:00,20.45,20.45,20.38,20.39,136400.0,17.0374,17.0374,16.9791,16.9874,136400.0
2010-11-02 10:20:00,20.39,20.45,20.39,20.43,203200.0,16.9874,17.0374,16.9874,17.0207,203200.0
2010-11-02 10:30:00,20.43,20.44,20.41,20.41,165200.0,17.0207,17.0291,17.0041,17.0041,165200.0
2010-11-02 10:40:00,20.42,20.43,20.4,20.43,150800.0,17.0124,17.0207,16.9957,17.0207,150800.0
2010-11-02 10:50:00,20.43,20.49,20.43,20.49,239200.0,17.0207,17.0707,17.0207,17.0707,239200.0
2010-11-02 11:00:00,20.48,20.51,20.47,20.5,314800.0,17.0624,17.0874,17.0541,17.079,314800.0
2010-11-02 11:10:00,20.5,20.53,20.48,20.53,155200.0,17.079,17.104,17.0624,17.104,155200.0
2010-11-02 11:20:00,20.53,20.54,20.5,20.5,102800.0,17.104,17.1124,17.079,17.079,102800.0
2010-11-02 11:30:00,20.5,20.52,20.5,20.51,84800.0,17.079,17.0957,17.079,17.0874,84800.0
2010-11-02 11:40:00,20.51,20.52,20.49,20.5,90800.0,17.0874,17.0957,17.0707,17.079,90800.0
2010-11-02 11:50:00,20.5,20.52,20.5,20.52,130800.0,17.079,17.0957,17.079,17.0957,130800.0
2010-11-02 12:00:00,20.52,20.54,20.51,20.54,104400.0,17.0957,17.1124,17.0874,17.1124,104400.0
2010-11-02 12:10:00,20.54,20.55,20.52,20.54,71600.0,17.1124,17.1207,17.0957,17.1124,71600.0
2010-11-02 12:20:00,20.54,20.54,20.5,20.52,108400.0,17.1124,17.1124,17.079,17.0957,108400.0
2010-11-02 12:30:00,20.52,20.54,20.51,20.54,118800.0,17.0957,17.1124,17.0874,17.1124,118800.0
2010-11-02 12:40:00,20.54,20.56,20.53,20.55,104000.0,17.1124,17.129,17.104,17.1207,104000.0
2010-11-02 12:50:00,20.55,20.56,20.54,20.54,95600.0,17.1207,17.129,17.1124,17.1124,95600.0
2010-11-02 13:00:00,20.55,20.56,20.54,20.55,262800.0,17.1207,17.129,17.1124,17.1207,262800.0
2010-11-02 13:10:00,20.55,20.55,20.52,20.52,116000.0,17.1207,17.1207,17.0957,17.0957,116000.0
2010-11-02 13:20:00,20.52,20.52,20.5,20.52,68800.0,17.0957,17.0957,17.079,17.0957,68800.0
2010-11-02 13:30:00,20.51,20.52,20.5,20.5,154400.0,17.0874,17.0957,17.079,17.079,154400.0
2010-11-02 13:40:00,20.5,20.51,20.5,20.5,141200.0,17.079,17.0874,17.079,17.079,141200.0
2010-11-02 13:50:00,20.5,20.53,20.5,20.51,76000.0,17.079,17.104,17.079,17.0874,76000.0
2010-11-02 14:00:00,20.52,20.52,20.49,20.49,124800.0,17.0957,17.0957,17.0707,17.0707,124800.0
2010-11-02 14:10:00,20.49,20.5,20.47,20.48,174800.0,17.0707,17.079,17.0541,17.0624,174800.0
2010-11-02 14:20:00,20.48,20.49,20.47,20.48,121600.0,17.0624,17.0707,17.0541,17.0624,121600.0
2010-11-02 14:30:00,20.48,20.48,20.46,20.46,150000.0,17.0624,17.0624,17.0457,17.0457,150000.0
2010-11-02 14:40:00,20.46,20.47,20.44,20.45,131200.0,17.0457,17.0541,17.0291,17.0374,131200.0
2010-11-02 14:50:00,20.46,20.48,20.45,20.47,100400.0,17.0457,17.0624,17.0374,17.0541,100400.0
2010-11-02 15:00:00,20.47,20.49,20.47,20.48,178800.0,17.0541,17.0707,17.0541,17.0624,178800.0
2010-11-02 15:10:00,20.48,20.48,20.46,20.46,149600.0,17.0624,17.0624,17.0457,17.0457,149600.0
2010-11-02 15:20:00,20.46,20.47,20.44,20.44,152000.0,17.0457,17.0541,17.0291,17.0291,152000.0
2010-11-02 15:30:00,20.44,20.45,20.43,20.43,302800.0,17.0291,17.0374,17.0207,17.0207,302800.0
2010-11-02 15:40:00,20.43,20.43,20.4,20.41,354000.0,17.0207,17.0207,16.9957,17.0041,354000.0
2010-11-02 15:50:00,20.41,20.44,20.4,20.43,710000.0,17.0041,17.0291,16.9957,17.0207,710000.0
2010-11-03 09:30:00,20.43,20.54,20.42,20.51,147200.0,17.0207,17.1124,17.0124,17.0874,147200.0
2010-11-03 09:40:00,20.52,20.52,20.42,20.49,110400.0,17.0957,17.0957,17.0124,17.0707,110400.0
2010-11-03 09:50:00,20.48,20.51,20.47,20.49,100400.0,17.0624,17.0874,17.0541,17.0707,100400.0
2010-11-03 10:00:00,20.49,20.51,20.47,20.5,106400.0,17.0707,17.0874,17.0541,17.079,106400.0
2010-11-03 10:10:00,20.5,20.5,20.47,20.47,75200.0,17.079,17.079,17.0541,17.0541,75200.0
2010-11-03 10:20:00,20.47,20.49,20.43,20.44,84800.0,17.0541,17.0707,17.0207,17.0291,84800.0
2010-11-03 10:30:00,20.44,20.48,20.44,20.48,80800.0,17.0291,17.0624,17.0291,17.0624,80800.0
2010-11-03 10:40:00,20.48,20.48,20.42,20.45,92000.0,17.0624,17.0624,17.0124,17.0374,92000.0
2010-11-03 10:50:00,20.45,20.47,20.42,20.42,74400.0,17.0374,17.0541,17.0124,17.0124,74400.0
2010-11-03 11:00:00,20.42,20.44,20.41,20.42,92000.0,17.0124,17.0291,17.0041,17.0124,92000.0
2010-11-03 11:10:00,20.41,20.42,20.36,20.36,109200.0,17.0041,17.0124,16.9624,16.9624,109200.0
2010-11-03 11:20:00,20.36,20.38,20.36,20.37,67200.0,16.9624,16.9791,16.9624,16.9707,67200.0
2010-11-03 11:30:00,20.36,20.39,20.36,20.38,50800.0,16.9624,16.9874,16.9624,16.9791,50800.0
2010-11-03 11:40:00,20.39,20.4,20.38,20.39,94000.0,16.9874,16.9957,16.9791,16.9874,94000.0
2010-11-03 11:50:00,20.39,20.39,20.38,20.39,80800.0,16.9874,16.9874,16.9791,16.9874,80800.0
2010-11-03 12:00:00,20.38,20.38,20.34,20.36,96000.0,16.9791,16.9791,16.9457,16.9624,96000.0
2010-11-03 12:10:00,20.36,20.38,20.36,20.38,56000.0,16.9624,16.9791,16.9624,16.9791,56000.0
2010-11-03 12:20:00,20.38,20.38,20.35,20.36,77600.0,16.9791,16.9791,16.9541,16.9624,77600.0
2010-11-03 12:30:00,20.36,20.37,20.34,20.35,133200.0,16.9624,16.9707,16.9457,16.9541,133200.0
2010-11-03 12:40:00,20.35,20.36,20.34,20.34,120400.0,16.9541,16.9624,16.9457,16.9457,120400.0
2010-11-03 12:50:00,20.35,20.36,20.34,20.35,67600.0,16.9541,16.9624,16.9457,16.9541,67600.0
2010-11-03 13:00:00,20.35,20.39,20.35,20.36,57200.0,16.9541,16.9874,16.9541,16.9624,57200.0
2010-11-03 13:10:00,20.36,20.37,20.35,20.35,57600.0,16.9624,16.9707,16.9541,16.9541,57600.0
2010-11-03 13:20:00,20.35,20.36,20.34,20.35,34800.0,16.9541,16.9624,16.9457,16.9541,34800.0
2010-11-03 13:30:00,20.35,20.37,20.34,20.35,66400.0,16.9541,16.9707,16.9457,16.9541,66400.0
2010-11-03 13:40:00,20.34,20.35,20.34,20.35,64000.0,16.9457,16.9541,16.9457,16.9541,64000.0
2010-11-03 13:50:00,20.35,20.36,20.33,20.33,182400.0,16.9541,16.9624,16.9374,16.9374,182400.0
2010-11-03 14:00:00,20.34,20.41,20.34,20.38,220400.0,16.9457,17.0041,16.9457,16.9791,220400.0
2010-11-03 14:10:00,20.38,20.52,20.34,20.44,365600.0,16.9791,17.0957,16.9457,17.0291,365600.0
2010-11-03 14:20:00,20.45,20.5,20.27,20.29,427600.0,17.0374,17.079,16.8874,16.9041,427600.0
2010-11-03 14:30:00,20.29,20.37,20.24,20.35,323200.0,16.9041,16.9707,16.8624,16.9541,323200.0
2010-11-03 14:40:00,20.35,20.38,20.29,20.36,716400.0,16.9541,16.9791,16.9041,16.9624,716400.0
2010-11-03 14:50:00,20.36,20.45,20.36,20.43,306400.0,16.9624,17.0374,16.9624,17.0207,306400.0
2010-11-03 15:00:00,20.43,20.47,20.41,20.45,331200.0,17.0207,17.0541,17.0041,17.0374,331200.0
2010-11-03 15:10:00,20.45,20.47,20.43,20.45,248000.0,17.0374,17.0541,17.0207,17.0374,248000.0
2010-11-03 15:20:00,20.45,20.45,20.43,20.44,297600.0,17.0374,17.0374,17.0207,17.0291,297600.0
2010-11-03 15:30:00,20.43,20.45,20.41,20.43,260000.0,17.0207,17.0374,17.0041,17.0207,260000.0
2010-11-03 15:40:00,20.43,20.45,20.4,20.44,311600.0,17.0207,17.0374,16.9957,17.0291,311600.0
2010-11-03 15:50:00,20.44,20.45,20.42,20.45,440800.0,17.0291,17.0374,17.0124,17.0374,440800.0
2010-11-04 09:30:00,20.68,20.68,20.6,20.68,274000.0,17.229,17.229,17.1624,17.229,274000.0
2010-11-04 09:40:00,20.68,20.73,20.68,20.7,213600.0,17.229,17.2707,17.229,17.2457,213600.0
2010-11-04 09:50:00,20.7,20.73,20.69,20.72,129200.0,17.2457,17.2707,17.2373,17.2623,129200.0
2010-11-04 10:00:00,20.72,20.72,20.64,20.65,120000.0,17.2623,17.2623,17.1957,17.204,120000.0
2010-11-04 10:10:00,20.65,20.67,20.64,20.67,98800.0,17.204,17.2207,17.1957,17.2207,98800.0
2010-11-04 10:20:00,20.67,20.71,20.66,20.7,93600.0,17.2207,17.254,17.2123,17.2457,93600.0
2010-11-04 10:30:00,20.7,20.71,20.68,20.7,92000.0,17.2457,17.254,17.229,17.2457,92000.0
2010-11-04 10:40:00,20.71,20.71,20.68,20.7,79600.0,17.254,17.254,17.229,17.2457,79600.0
2010-11-04 10:50:00,20.7,20.77,20.7,20.76,316400.0,17.2457,17.304,17.2457,17.2957,316400.0
2010-11-04 11:00:00,20.76,20.82,20.75,20.81,228400.0,17.2957,17.3456,17.2873,17.3373,228400.0
2010-11-04 11:10:00,20.81,20.82,20.8,20.81,138000.0,17.3373,17.3456,17.329,17.3373,138000.0
2010-11-04 11:20:00,20.81,20.83,20.8,20.82,202400.0,17.3373,17.354,17.329,17.3456,202400.0
2010-11-04 11:30:00,20.82,20.84,20.81,20.84,189200.0,17.3456,17.3623,17.3373,17.3623,189200.0
2010-11-04 11:40:00,20.84,20.84,20.79,20.81,139600.0,17.3623,17.3623,17.3206,17.3373,139600.0
2010-11-04 11:50:00,20.81,20.82,20.8,20.81,206800.0,17.3373,17.3456,17.329,17.3373,206800.0
2010-11-04 12:00:00,20.81,20.83,20.8,20.83,205200.0,17.3373,17.354,17.329,17.354,205200.0
2010-11-04 12:10:00,20.83,20.85,20.82,20.85,131600.0,17.354,17.3706,17.3456,17.3706,131600.0
2010-11-04 12:20:00,20.85,20.87,20.84,20.84,112000.0,17.3706,17.3873,17.3623,17.3623,112000.0
2010-11-04 12:30:00,20.84,20.86,20.84,20.86,152000.0,17.3623,17.379,17.3623,17.379,152000.0
2010-11-04 12:40:00,20.85,20.86,20.81,20.82,154000.0,17.3706,17.379,17.3373,17.3456,154000.0
2010-11-04 12:50:00,20.82,20.84,20.81,20.84,120800.0,17.3456,17.3623,17.3373,17.3623,120800.0
2010-11-04 13:00:00,20.84,20.85,20.82,20.84,143600.0,17.3623,17.3706,17.3456,17.3623,143600.0
2010-11-04 13:10:00,20.84,20.86,20.84,20.85,185600.0,17.3623,17.379,17.3623,17.3706,185600.0
2010-11-04 13:20:00,20.85,20.86,20.84,20.84,114800.0,17.3706,17.379,17.3623,17.3623,114800.0
2010-11-04 13:30:00,20.85,20.86,20.82,20.84,326400.0,17.3706,17.379,17.3456,17.3623,326400.0
2010-11-04 13:40:00,20.84,20.86,20.82,20.85,265600.0,17.3623,17.379,17.3456,17.3706,265600.0
2010-11-04 13:50:00,20.85,20.86,20.83,20.83,165200.0,17.3706,17.379,17.354,17.354,165200.0
2010-11-04 14:00:00,20.84,20.86,20.83,20.84,210400.0,17.3623,17.379,17.354,17.3623,210400.0
2010-11-04 14:10:00,20.84,20.86,20.84,20.85,273200.0,17.3623,17.379,17.3623,17.3706,273200.0
2010-11-04 14:20:00,20.85,20.86,20.84,20.86,253600.0,17.3706,17.379,17.3623,17.379,253600.0
2010-11-04 14:30:00,20.86,20.87,20.85,20.86,188000.0,17.379,17.3873,17.3706,17.379,188000.0
2010-11-04 14:40:00,20.87,20.87,20.85,20.85,182800.0,17.3873,17.3873,17.3706,17.3706,182800.0
2010-11-04 14:50:00,20.85,20.86,20.83,20.84,253200.0,17.3706,17.379,17.354,17.3623,253200.0
2010-11-04 15:00:00,20.85,20.86,20.83,20.84,234400.0,17.3706,17.379,17.354,17.3623,234400.0
2010-11-04 15:10:00,20.83,20.85,20.81,20.81,318800.0,17.354,17.3706,17.3373,17.3373,318800.0
2010-11-04 15:20:00,20.81,20.84,20.81,20.84,320800.0,17.3373,17.3623,17.3373,17.3623,320800.0
2010-11-04 15:30:00,20.84,20.85,20.82,20.82,364800.0,17.3623,17.3706,17.3456,17.3456,364800.0
2010-11-04 15:40:00,20.82,20.83,20.81,20.82,493600.0,17.3456,17.354,17.3373,17.3456,493600.0
2010-11-04 15:50:00,20.82,20.85,20.82,20.84,1032800.0,17.3456,17.3706,17.3456,17.3623,1032800.0
2010-11-05 09:30:00,20.81,20.93,20.81,20.93,375200.0,17.3373,17.4373,17.3373,17.4373,375200.0
2010-11-05 09:40:00,20.92,20.97,20.89,20.97,564800.0,17.429,17.4706,17.404,17.4706,564800.0
2010-11-05 09:50:00,20.96,20.97,20.92,20.93,160800.0,17.4623,17.4706,17.429,17.4373,160800.0
2010-11-05 10:00:00,20.93,20.94,20.88,20.93,294000.0,17.4373,17.4456,17.3956,17.4373,294000.0
2010-11-05 10:10:00,20.93,20.95,20.91,20.91,93600.0,17.4373,17.4539,17.4206,17.4206,93600.0
2010-11-05 10:20:00,20.91,20.96,20.91,20.95,174800.0,17.4206,17.4623,17.4206,17.4539,174800.0
2010-11-05 10:30:00,20.95,20.98,20.94,20.96,151200.0,17.4539,17.4789,17.4456,17.4623,151200.0
2010-11-05 10:40:00,20.96,20.98,20.95,20.98,148000.0,17.4623,17.4789,17.4539,17.4789,148000.0
2010-11-05 10:50:00,20.98,20.99,20.96,20.96,132800.0,17.4789,17.4873,17.4623,17.4623,132800.0
2010-11-05 11:00:00,20.96,20.99,20.95,20.98,150400.0,17.4623,17.4873,17.4539,17.4789,150400.0
2010-11-05 11:10:00,20.98,20.98,20.92,20.93,113200.0,17.4789,17.4789,17.429,17.4373,113200.0
2010-11-05 11:20:00,20.93,20.93,20.9,20.9,112000.0,17.4373,17.4373,17.4123,17.4123,112000.0
2010-11-05 11:30:00,20.9,20.92,20.86,20.87,191200.0,17.4123,17.429,17.379,17.3873,191200.0
2010-11-05 11:40:00,20.87,20.88,20.85,20.85,126400.0,17.3873,17.3956,17.3706,17.3706,126400.0
2010-11-05 11:50:00,20.85,20.86,20.82,20.83,130800.0,17.3706,17.379,17.3456,17.354,130800.0
2010-11-05 12:00:00,20.82,20.87,20.82,20.85,135200.0,17.3456,17.3873,17.3456,17.3706,135200.0
2010-11-05 12:10:00,20.85,20.86,20.83,20.83,75600.0,17.3706,17.379,17.354,17.354,75600.0
2010-11-05 12:20:00,20.83,20.84,20.81,20.83,116000.0,17.354,17.3623,17.3373,17.354,116000.0
2010-11-05 12:30:00,20.83,20.88,20.82,20.88,110800.0,17.354,17.3956,17.3456,17.3956,110800.0
2010-11-05 12:40:00,20.88,20.89,20.86,20.87,64400.0,17.3956,17.404,17.379,17.3873,64400.0
2010-11-05 12:50:00,20.87,20.88,20.86,20.87,96800.0,17.3873,17.3956,17.379,17.3873,96800.0
2010-11-05 13:00:00,20.87,20.91,20.86,20.91,120400.0,17.3873,17.4206,17.379,17.4206,120400.0
2010-11-05 13:10:00,20.91,20.92,20.91,20.91,93200.0,17.4206,17.429,17.4206,17.4206,93200.0
2010-11-05 13:20:00,20.91,20.93,20.91,20.93,88000.0,17.4206,17.4373,17.4206,17.4373,88000.0
2010-11-05 13:30:00,20.93,20.93,20.91,20.92,111600.0,17.4373,17.4373,17.4206,17.429,111600.0
2010-11-05 13:40:00,20.92,20.94,20.91,20.94,91600.0,17.429,17.4456,17.4206,17.4456,91600.0
2010-11-05 13:50:00,20.94,20.97,20.93,20.96,129600.0,17.4456,17.4706,17.4373,17.4623,129600.0
2010-11-05 14:00:00,20.96,20.98,20.95,20.97,158400.0,17.4623,17.4789,17.4539,17.4706,158400.0
2010-11-05 14:10:00,20.96,20.97,20.93,20.93,157600.0,17.4623,17.4706,17.4373,17.4373,157600.0
2010-11-05 14:20:00,20.93,20.96,20.93,20.95,180800.0,17.4373,17.4623,17.4373,17.4539,180800.0
2010-11-05 14:30:00,20.95,20.98,20.93,20.96,225600.0,17.4539,17.4789,17.4373,17.4623,225600.0
2010-11-05 14:40:00,20.96,20.96,20.93,20.96,242800.0,17.4623,17.4623,17.4373,17.4623,242800.0
2010-11-05 14:50:00,20.96,20.97,20.95,20.96,220800.0,17.4623,17.4706,17.4539,17.4623,220800.0
2010-11-05 15:00:00,20.97,21.0,20.96,20.99,338400.0,17.4706,17.4956,17.4623,17.4873,338400.0
2010-11-05 15:10:00,20.99,20.99,20.95,20.96,312000.0,17.4873,17.4873,17.4539,17.4623,312000.0
2010-11-05 15:20:00,20.95,20.99,20.95,20.98,248400.0,17.4539,17.4873,17.4539,17.4789,248400.0
2010-11-05 15:30:00,20.98,21.0,20.98,20.98,461200.0,17.4789,17.4956,17.4789,17.4789,461200.0
2010-11-05 15:40:00,20.98,21.01,20.97,21.0,849200.0,17.4789,17.5039,17.4706,17.4956,849200.0
2010-11-05 15:50:00,21.01,21.02,20.99,21.02,737200.0,17.5039,17.5123,17.4873,17.5123,737200.0
2010-11-08 09:30:00,20.92,20.96,20.87,20.89,261600.0,17.429,17.4623,17.3873,17.404,261600.0
2010-11-08 09:40:00,20.88,20.91,20.8,20.81,165200.0,17.3956,17.4206,17.329,17.3373,165200.0
2010-11-08 09:50:00,20.8,20.84,20.78,20.79,191200.0,17.329,17.3623,17.3123,17.3206,191200.0
2010-11-08 10:00:00,20.79,20.85,20.78,20.8,199600.0,17.3206,17.3706,17.3123,17.329,199600.0
2010-11-08 10:10:00,20.8,20.82,20.76,20.77,157600.0,17.329,17.3456,17.2957,17.304,157600.0
2010-11-08 10:20:00,20.77,20.82,20.77,20.79,164400.0,17.304,17.3456,17.304,17.3206,164400.0
2010-11-08 10:30:00,20.79,20.82,20.79,20.81,146800.0,17.3206,17.3456,17.3206,17.3373,146800.0
2010-11-08 10:40:00,20.81,20.83,20.8,20.83,148400.0,17.3373,17.354,17.329,17.354,148400.0
2010-11-08 10:50:00,20.83,20.84,20.75,20.75,197600.0,17.354,17.3623,17.2873,17.2873,197600.0
2010-11-08 11:00:00,20.75,20.77,20.74,20.76,282800.0,17.2873,17.304,17.279,17.2957,282800.0
2010-11-08 11:10:00,20.76,20.81,20.76,20.76,218000.0,17.2957,17.3373,17.2957,17.2957,218000.0
2010-11-08 11:20:00,20.77,20.84,20.76,20.82,129200.0,17.304,17.3623,17.2957,17.3456,129200.0
2010-11-08 11:30:00,20.82,20.85,20.82,20.83,116800.0,17.3456,17.3706,17.3456,17.354,116800.0
2010-11-08 11:40:00,20.83,20.84,20.8,20.84,87200.0,17.354,17.3623,17.329,17.3623,87200.0
2010-11-08 11:50:00,20.85,20.91,20.83,20.89,143200.0,17.3706,17.4206,17.354,17.404,143200.0
2010-11-08 12:00:00,20.89,20.89,20.88,20.89,102400.0,17.404,17.404,17.3956,17.404,102400.0
2010-11-08 12:10:00,20.89,20.9,20.89,20.9,101200.0,17.404,17.4123,17.404,17.4123,101200.0
2010-11-08 12:20:00,20.9,20.93,20.9,20.91,120400.0,17.4123,17.4373,17.4123,17.4206,120400.0
2010-11-08 12:30:00,20.92,20.92,20.9,20.9,80000.0,17.429,17.429,17.4123,17.4123,80000.0
2010-11-08 12:40:00,20.9,20.92,20.9,20.91,90800.0,17.4123,17.429,17.4123,17.4206,90800.0
2010-11-08 12:50:00,20.91,20.92,20.91,20.91,87200.0,17.4206,17.429,17.4206,17.4206,87200.0
2010-11-08 13:00:00,20.91,20.92,20.9,20.91,85200.0,17.4206,17.429,17.4123,17.4206,85200.0
2010-11-08 13:10:00,20.91,20.94,20.91,20.93,131600.0,17.4206,17.4456,17.4206,17.4373,131600.0
2010-11-08 13:20:00,20.93,20.96,20.93,20.95,119600.0,17.4373,17.4623,17.4373,17.4539,119600.0
2010-11-08 13:30:00,20.95,20.95,20.93,20.93,122800.0,17.4539,17.4539,17.4373,17.4373,122800.0
2010-11-08 13:40:00,20.93,20.93,20.9,20.92,108000.0,17.4373,17.4373,17.4123,17.429,108000.0
2010-11-08 13:50:00,20.92,20.92,20.9,20.9,66000.0,17.429,17.429,17.4123,17.4123,66000.0
2010-11-08 14:00:00,20.91,20.92,20.91,20.92,102400.0,17.4206,17.429,17.4206,17.429,102400.0
2010-11-08 14:10:00,20.92,20.93,20.89,20.92,143600.0,17.429,17.4373,17.404,17.429,143600.0
2010-11-08 14:20:00,20.92,20.92,20.89,20.9,142400.0,17.429,17.429,17.404,17.4123,142400.0
2010-11-08 14:30:00,20.9,20.9,20.86,20.88,150400.0,17.4123,17.4123,17.379,17.3956,150400.0
2010-11-08 14:40:00,20.88,20.9,20.88,20.88,82400.0,17.3956,17.4123,17.3956,17.3956,82400.0
2010-11-08 14:50:00,20.88,20.89,20.86,20.87,99600.0,17.3956,17.404,17.379,17.3873,99600.0
2010-11-08 15:00:00,20.87,20.9,20.87,20.88,137200.0,17.3873,17.4123,17.3873,17.3956,137200.0
2010-11-08 15:10:00,20.88,20.91,20.88,20.9,153600.0,17.3956,17.4206,17.3956,17.4123,153600.0
2010-11-08 15:20:00,20.9,20.92,20.9,20.9,123600.0,17.4123,17.429,17.4123,17.4123,123600.0
2010-11-08 15:30:00,20.91,20.92,20.89,20.9,393600.0,17.4206,17.429,17.404,17.4123,393600.0
2010-11-08 15:40:00,20.9,20.91,20.86,20.88,518400.0,17.4123,17.4206,17.379,17.3956,518400.0
2010-11-08 15:50:00,20.88,20.89,20.86,20.89,541200.0,17.3956,17.404,17.379,17.404,541200.0
2010-11-09 09:30:00,20.91,20.92,20.83,20.85,273200.0,17.4206,17.429,17.354,17.3706,273200.0
2010-11-09 09:40:00,20.86,20.9,20.84,20.85,143600.0,17.379,17.4123,17.3623,17.3706,143600.0
2010-11-09 09:50:00,20.85,20.89,20.84,20.88,163200.0,17.3706,17.404,17.3623,17.3956,163200.0
2010-11-09 10:00:00,20.88,20.89,20.82,20.86,212000.0,17.3956,17.404,17.3456,17.379,212000.0
2010-11-09 10:10:00,20.87,20.92,20.87,20.89,173200.0,17.3873,17.429,17.3873,17.404,173200.0
2010-11-09 10:20:00,20.89,20.92,20.86,20.86,100000.0,17.404,17.429,17.379,17.379,100000.0
2010-11-09 10:30:00,20.86,20.87,20.84,20.85,78800.0,17.379,17.3873,17.3623,17.3706,78800.0
2010-11-09 10:40:00,20.86,20.88,20.84,20.85,160400.0,17.379,17.3956,17.3623,17.3706,160400.0
2010-11-09 10:50:00,20.85,20.86,20.84,20.84,79600.0,17.3706,17.379,17.3623,17.3623,79600.0
2010-11-09 11:00:00,20.85,20.86,20.81,20.81,148400.0,17.3706,17.379,17.3373,17.3373,148400.0
2010-11-09 11:10:00,20.81,20.85,20.8,20.84,163200.0,17.3373,17.3706,17.329,17.3623,163200.0
2010-11-09 11:20:00,20.84,20.84,20.81,20.82,170800.0,17.3623,17.3623,17.3373,17.3456,170800.0
2010-11-09 11:30:00,20.82,20.84,20.8,20.82,145200.0,17.3456,17.3623,17.329,17.3456,145200.0
2010-11-09 11:40:00,20.82,20.83,20.8,20.82,97200.0,17.3456,17.354,17.329,17.3456,97200.0
2010-11-09 11:50:00,20.82,20.83,20.78,20.78,144800.0,17.3456,17.354,17.3123,17.3123,144800.0
2010-11-09 12:00:00,20.78,20.82,20.78,20.82,106000.0,17.3123,17.3456,17.3123,17.3456,106000.0
2010-11-09 12:10:00,20.82,20.84,20.82,20.84,87200.0,17.3456,17.3623,17.3456,17.3623,87200.0
2010-11-09 12:20:00,20.84,20.84,20.81,20.83,127200.0,17.3623,17.3623,17.3373,17.354,127200.0
2010-11-09 12:30:00,20.83,20.84,20.8,20.82,129600.0,17.354,17.3623,17.329,17.3456,129600.0
2010-11-09 12:40:00,20.81,20.83,20.81,20.82,138000.0,17.3373,17.354,17.3373,17.3456,138000.0
2010-11-09 12:50:00,20.81,20.84,20.8,20.82,114800.0,17.3373,17.3623,17.329,17.3456,114800.0
2010-11-09 13:00:00,20.82,20.84,20.82,20.83,149200.0,17.3456,17.3623,17.3456,17.354,149200.0
2010-11-09 13:10:00,20.84,20.84,20.81,20.81,230800.0,17.3623,17.3623,17.3373,17.3373,230800.0
2010-11-09 13:20:00,20.81,20.82,20.79,20.8,142400.0,17.3373,17.3456,17.3206,17.329,142400.0
2010-11-09 13:30:00,20.8,20.83,20.78,20.79,130400.0,17.329,17.354,17.3123,17.3206,130400.0
2010-11-09 13:40:00,20.78,20.79,20.74,20.79,304800.0,17.3123,17.3206,17.279,17.3206,304800.0
2010-11-09 13:50:00,20.79,20.82,20.78,20.79,214400.0,17.3206,17.3456,17.3123,17.3206,214400.0
2010-11-09 14:00:00,20.8,20.8,20.78,20.8,97200.0,17.329,17.329,17.3123,17.329,97200.0
2010-11-09 14:10:00,20.8,20.83,20.78,20.83,174000.0,17.329,17.354,17.3123,17.354,174000.0
2010-11-09 14:20:00,20.83,20.84,20.81,20.82,219200.0,17.354,17.3623,17.3373,17.3456,219200.0
2010-11-09 14:30:00,20.83,20.85,20.82,20.82,155200.0,17.354,17.3706,17.3456,17.3456,155200.0
2010-11-09 14:40:00,20.82,20.83,20.81,20.82,125600.0,17.3456,17.354,17.3373,17.3456,125600.0
2010-11-09 14:50:00,20.82,20.82,20.8,20.81,140800.0,17.3456,17.3456,17.329,17.3373,140800.0
2010-11-09 15:00:00,20.81,20.81,20.79,20.79,211200.0,17.3373,17.3373,17.3206,17.3206,211200.0
2010-11-09 15:10:00,20.79,20.8,20.78,20.79,342800.0,17.3206,17.329,17.3123,17.3206,342800.0
2010-11-09 15:20:00,20.79,20.79,20.77,20.78,313200.0,17.3206,17.3206,17.304,17.3123,313200.0
2010-11-09 15:30:00,20.77,20.8,20.75,20.75,356000.0,17.304,17.329,17.2873,17.2873,356000.0
2010-11-09 15:40:00,20.75,20.76,20.72,20.73,813200.0,17.2873,17.2957,17.2623,17.2707,813200.0
2010-11-09 15:50:00,20.73,20.81,20.73,20.81,1252000.0,17.2707,17.3373,17.2707,17.3373,1252000.0
2010-11-10 09:30:00,20.79,20.86,20.75,20.82,329600.0,17.3206,17.379,17.2873,17.3456,329600.0
2010-11-10 09:40:00,20.82,20.84,20.74,20.74,232000.0,17.3456,17.3623,17.279,17.279,232000.0
2010-11-10 09:50:00,20.74,20.81,20.71,20.8,216400.0,17.279,17.3373,17.254,17.329,216400.0
2010-11-10 10:00:00,20.8,20.84,20.77,20.83,295200.0,17.329,17.3623,17.304,17.354,295200.0
2010-11-10 10:10:00,20.81,20.9,20.81,20.88,320800.0,17.3373,17.4123,17.3373,17.3956,320800.0
2010-11-10 10:20:00,20.89,20.89,20.83,20.83,210800.0,17.404,17.404,17.354,17.354,210800.0
2010-11-10 10:30:00,20.84,20.88,20.82,20.87,278800.0,17.3623,17.3956,17.3456,17.3873,278800.0
2010-11-10 10:40:00,20.86,20.88,20.83,20.83,304000.0,17.379,17.3956,17.354,17.354,304000.0
2010-11-10 10:50:00,20.83,20.86,20.82,20.85,276800.0,17.354,17.379,17.3456,17.3706,276800.0
2010-11-10 11:00:00,20.85,20.86,20.81,20.81,122400.0,17.3706,17.379,17.3373,17.3373,122400.0
2010-11-10 11:10:00,20.81,20.85,20.8,20.83,127200.0,17.3373,17.3706,17.329,17.354,127200.0
2010-11-10 11:20:00,20.83,20.85,20.81,20.85,96400.0,17.354,17.3706,17.3373,17.3706,96400.0
2010-11-10 11:30:00,20.85,20.88,20.84,20.87,102400.0,17.3706,17.3956,17.3623,17.3873,102400.0
2010-11-10 11:40:00,20.87,20.87,20.85,20.86,88400.0,17.3873,17.3873,17.3706,17.379,88400.0
2010-11-10 11:50:00,20.86,20.9,20.86,20.89,114800.0,17.379,17.4123,17.379,17.404,114800.0
2010-11-10 12:00:00,20.89,20.9,20.88,20.88,113600.0,17.404,17.4123,17.3956,17.3956,113600.0
2010-11-10 12:10:00,20.88,20.9,20.88,20.9,122000.0,17.3956,17.4123,17.3956,17.4123,122000.0
2010-11-10 12:20:00,20.9,20.9,20.88,20.9,121600.0,17.4123,17.4123,17.3956,17.4123,121600.0
2010-11-10 12:30:00,20.9,20.96,20.9,20.95,322000.0,17.4123,17.4623,17.4123,17.4539,322000.0
2010-11-10 12:40:00,20.95,20.95,20.91,20.92,100800.0,17.4539,17.4539,17.4206,17.429,100800.0
2010-11-10 12:50:00,20.92,20.93,20.9,20.91,79600.0,17.429,17.4373,17.4123,17.4206,79600.0
2010-11-10 13:00:00,20.91,20.92,20.87,20.92,256800.0,17.4206,17.429,17.3873,17.429,256800.0
2010-11-10 13:10:00,20.92,20.96,20.89,20.95,156400.0,17.429,17.4623,17.404,17.4539,156400.0
2010-11-10 13:20:00,20.95,20.97,20.93,20.95,112400.0,17.4539,17.4706,17.4373,17.4539,112400.0
2010-11-10 13:30:00,20.95,20.97,20.93,20.93,104800.0,17.4539,17.4706,17.4373,17.4373,104800.0
2010-11-10 13:40:00,20.93,20.95,20.93,20.93,160800.0,17.4373,17.4539,17.4373,17.4373,160800.0
2010-11-10 13:50:00,20.93,20.97,20.92,20.95,120000.0,17.4373,17.4706,17.429,17.4539,120000.0
2010-11-10 14:00:00,20.94,21.0,20.94,20.99,224400.0,17.4456,17.4956,17.4456,17.4873,224400.0
2010-11-10 14:10:00,20.99,20.99,20.97,20.98,112400.0,17.4873,17.4873,17.4706,17.4789,112400.0
2010-11-10 14:20:00,20.98,20.99,20.95,20.99,166800.0,17.4789,17.4873,17.4539,17.4873,166800.0
2010-11-10 14:30:00,20.99,20.99,20.93,20.96,166800.0,17.4873,17.4873,17.4373,17.4623,166800.0
2010-11-10 14:40:00,20.96,20.98,20.95,20.96,214800.0,17.4623,17.4789,17.4539,17.4623,214800.0
2010-11-10 14:50:00,20.95,20.97,20.95,20.97,182800.0,17.4539,17.4706,17.4539,17.4706,182800.0
2010-11-10 15:00:00,20.97,20.98,20.93,20.94,268800.0,17.4706,17.4789,17.4373,17.4456,268800.0
2010-11-10 15:10:00,20.94,20.97,20.93,20.94,289600.0,17.4456,17.4706,17.4373,17.4456,289600.0
2010-11-10 15:20:00,20.94,20.98,20.94,20.94,316400.0,17.4456,17.4789,17.4456,17.4456,316400.0
2010-11-10 15:30:00,20.94,20.97,20.93,20.94,385600.0,17.4456,17.4706,17.4373,17.4456,385600.0
2010-11-10 15:40:00,20.93,20.98,20.93,20.97,354400.0,17.4373,17.4789,17.4373,17.4706,354400.0
2010-11-10 15:50:00,20.97,20.98,20.93,20.98,660000.0,17.4706,17.4789,17.4373,17.4789,660000.0
2010-11-11 09:30:00,20.77,20.85,20.75,20.84,421600.0,17.304,17.3706,17.2873,17.3623,421600.0
2010-11-11 09:40:00,20.84,20.85,20.75,20.8,244400.0,17.3623,17.3706,17.2873,17.329,244400.0
2010-11-11 09:50:00,20.79,20.84,20.77,20.83,186400.0,17.3206,17.3623,17.304,17.354,186400.0
2010-11-11 10:00:00,20.83,20.85,20.78,20.85,191200.0,17.354,17.3706,17.3123,17.3706,191200.0
2010-11-11 10:10:00,20.86,20.88,20.82,20.87,134400.0,17.379,17.3956,17.3456,17.3873,134400.0
2010-11-11 10:20:00,20.87,20.89,20.85,20.86,97600.0,17.3873,17.404,17.3706,17.379,97600.0
2010-11-11 10:30:00,20.86,20.87,20.83,20.85,208000.0,17.379,17.3873,17.354,17.3706,208000.0
2010-11-11 10:40:00,20.84,20.85,20.81,20.82,117200.0,17.3623,17.3706,17.3373,17.3456,117200.0
2010-11-11 10:50:00,20.82,20.84,20.8,20.83,104800.0,17.3456,17.3623,17.329,17.354,104800.0
2010-11-11 11:00:00,20.83,20.83,20.8,20.81,140800.0,17.354,17.354,17.329,17.3373,140800.0
2010-11-11 11:10:00,20.8,20.86,20.8,20.85,137200.0,17.329,17.379,17.329,17.3706,137200.0
2010-11-11 11:20:00,20.85,20.85,20.82,20.84,148400.0,17.3706,17.3706,17.3456,17.3623,148400.0
2010-11-11 11:30:00,20.84,20.85,20.82,20.82,172800.0,17.3623,17.3706,17.3456,17.3456,172800.0
2010-11-11 11:40:00,20.82,20.86,20.8,20.85,135600.0,17.3456,17.379,17.329,17.3706,135600.0
2010-11-11 11:50:00,20.85,20.86,20.84,20.85,78400.0,17.3706,17.379,17.3623,17.3706,78400.0
2010-11-11 12:00:00,20.85,20.87,20.85,20.86,90800.0,17.3706,17.3873,17.3706,17.379,90800.0
2010-11-11 12:10:00,20.86,20.88,20.86,20.86,71600.0,17.379,17.3956,17.379,17.379,71600.0
2010-11-11 12:20:00,20.86,20.87,20.85,20.86,69200.0,17.379,17.3873,17.3706,17.379,69200.0
2010-11-11 12:30:00,20.86,20.87,20.83,20.84,91600.0,17.379,17.3873,17.354,17.3623,91600.0
2010-11-11 12:40:00,20.84,20.86,20.84,20.85,128000.0,17.3623,17.379,17.3623,17.3706,128000.0
2010-11-11 12:50:00,20.84,20.85,20.83,20.85,73600.0,17.3623,17.3706,17.354,17.3706,73600.0
2010-11-11 13:00:00,20.85,20.86,20.83,20.85,88400.0,17.3706,17.379,17.354,17.3706,88400.0
2010-11-11 13:10:00,20.86,20.88,20.85,20.87,164800.0,17.379,17.3956,17.3706,17.3873,164800.0
2010-11-11 13:20:00,20.87,20.88,20.85,20.85,113200.0,17.3873,17.3956,17.3706,17.3706,113200.0
2010-11-11 13:30:00,20.85,20.86,20.83,20.85,180400.0,17.3706,17.379,17.354,17.3706,180400.0
2010-11-11 13:40:00,20.86,20.92,20.86,20.91,138000.0,17.379,17.429,17.379,17.4206,138000.0
2010-11-11 13:50:00,20.91,20.93,20.89,20.9,76000.0,17.4206,17.4373,17.404,17.4123,76000.0
2010-11-11 14:00:00,20.9,20.92,20.9,20.91,124000.0,17.4123,17.429,17.4123,17.4206,124000.0
2010-11-11 14:10:00,20.91,20.95,20.91,20.95,175600.0,17.4206,17.4539,17.4206,17.4539,175600.0
2010-11-11 14:20:00,20.95,20.95,20.92,20.93,107600.0,17.4539,17.4539,17.429,17.4373,107600.0
2010-11-11 14:30:00,20.93,20.95,20.93,20.93,155200.0,17.4373,17.4539,17.4373,17.4373,155200.0
2010-11-11 14:40:00,20.93,20.94,20.92,20.93,138400.0,17.4373,17.4456,17.429,17.4373,138400.0
2010-11-11 14:50:00,20.93,20.93,20.89,20.91,98800.0,17.4373,17.4373,17.404,17.4206,98800.0
2010-11-11 15:00:00,20.91,20.91,20.89,20.9,159200.0,17.4206,17.4206,17.404,17.4123,159200.0
2010-11-11 15:10:00,20.89,20.92,20.89,20.91,139600.0,17.404,17.429,17.404,17.4206,139600.0
2010-11-11 15:20:00,20.9,20.91,20.88,20.9,177600.0,17.4123,17.4206,17.3956,17.4123,177600.0
2010-11-11 15:30:00,20.9,20.9,20.86,20.88,448400.0,17.4123,17.4123,17.379,17.3956,448400.0
2010-11-11 15:40:00,20.87,20.9,20.86,20.89,357600.0,17.3873,17.4123,17.379,17.404,357600.0
2010-11-11 15:50:00,20.89,20.92,20.88,20.92,373200.0,17.404,17.429,17.3956,17.429,373200.0
2010-11-12 09:30:00,20.8,20.86,20.75,20.82,152000.0,17.329,17.379,17.2873,17.3456,152000.0
2010-11-12 09:40:00,20.82,20.91,20.79,20.88,186400.0,17.3456,17.4206,17.3206,17.3956,186400.0
2010-11-12 09:50:00,20.88,20.88,20.83,20.83,154400.0,17.3956,17.3956,17.354,17.354,154400.0
2010-11-12 10:00:00,20.83,20.84,20.8,20.82,68000.0,17.354,17.3623,17.329,17.3456,68000.0
2010-11-12 10:10:00,20.82,20.86,20.79,20.84,172000.0,17.3456,17.379,17.3206,17.3623,172000.0
2010-11-12 10:20:00,20.82,20.83,20.73,20.73,295600.0,17.3456,17.354,17.2707,17.2707,295600.0
2010-11-12 10:30:00,20.74,20.75,20.7,20.73,142800.0,17.279,17.2873,17.2457,17.2707,142800.0
2010-11-12 10:40:00,20.73,20.77,20.73,20.76,72800.0,17.2707,17.304,17.2707,17.2957,72800.0
2010-11-12 10:50:00,20.75,20.75,20.71,20.71,167600.0,17.2873,17.2873,17.254,17.254,167600.0
2010-11-12 11:00:00,20.71,20.72,20.66,20.67,112000.0,17.254,17.2623,17.2123,17.2207,112000.0
2010-11-12 11:10:00,20.67,20.7,20.66,20.7,85600.0,17.2207,17.2457,17.2123,17.2457,85600.0
2010-11-12 11:20:00,20.7,20.75,20.69,20.74,77600.0,17.2457,17.2873,17.2373,17.279,77600.0
2010-11-12 11:30:00,20.74,20.76,20.73,20.74,80400.0,17.279,17.2957,17.2707,17.279,80400.0
2010-11-12 11:40:00,20.75,20.75,20.7,20.7,163200.0,17.2873,17.2873,17.2457,17.2457,163200.0
2010-11-12 11:50:00,20.71,20.71,20.66,20.68,136800.0,17.254,17.254,17.2123,17.229,136800.0
2010-11-12 12:00:00,20.68,20.68,20.66,20.67,105600.0,17.229,17.229,17.2123,17.2207,105600.0
2010-11-12 12:10:00,20.68,20.68,20.65,20.66,186800.0,17.229,17.229,17.204,17.2123,186800.0
2010-11-12 12:20:00,20.66,20.66,20.61,20.63,243200.0,17.2123,17.2123,17.1707,17.1874,243200.0
2010-11-12 12:30:00,20.63,20.65,20.6,20.64,125200.0,17.1874,17.204,17.1624,17.1957,125200.0
2010-11-12 12:40:00,20.64,20.64,20.59,20.59,120400.0,17.1957,17.1957,17.154,17.154,120400.0
2010-11-12 12:50:00,20.59,20.61,20.57,20.58,207200.0,17.154,17.1707,17.1374,17.1457,207200.0
2010-11-12 13:00:00,20.58,20.6,20.56,20.57,117200.0,17.1457,17.1624,17.129,17.1374,117200.0
2010-11-12 13:10:00,20.58,20.59,20.56,20.56,97200.0,17.1457,17.154,17.129,17.129,97200.0
2010-11-12 13:20:00,20.57,20.6,20.56,20.59,72000.0,17.1374,17.1624,17.129,17.154,72000.0
2010-11-12 13:30:00,20.59,20.59,20.56,20.59,121600.0,17.154,17.154,17.129,17.154,121600.0
2010-11-12 13:40:00,20.59,20.61,20.58,20.6,224800.0,17.154,17.1707,17.1457,17.1624,224800.0
2010-11-12 13:50:00,20.6,20.6,20.54,20.54,108800.0,17.1624,17.1624,17.1124,17.1124,108800.0
2010-11-12 14:00:00,20.54,20.56,20.51,20.55,212800.0,17.1124,17.129,17.0874,17.1207,212800.0
2010-11-12 14:10:00,20.55,20.57,20.54,20.57,141200.0,17.1207,17.1374,17.1124,17.1374,141200.0
2010-11-12 14:20:00,20.56,20.58,20.55,20.56,136800.0,17.129,17.1457,17.1207,17.129,136800.0
2010-11-12 14:30:00,20.56,20.57,20.53,20.56,146000.0,17.129,17.1374,17.104,17.129,146000.0
2010-11-12 14:40:00,20.56,20.58,20.53,20.58,174000.0,17.129,17.1457,17.104,17.1457,174000.0
2010-11-12 14:50:00,20.58,20.62,20.58,20.6,166800.0,17.1457,17.179,17.1457,17.1624,166800.0
2010-11-12 15:00:00,20.6,20.63,20.59,20.61,344400.0,17.1624,17.1874,17.154,17.1707,344400.0
2010-11-12 15:10:00,20.61,20.64,20.61,20.64,172400.0,17.1707,17.1957,17.1707,17.1957,172400.0
2010-11-12 15:20:00,20.64,20.65,20.6,20.62,232000.0,17.1957,17.204,17.1624,17.179,232000.0
2010-11-12 15:30:00,20.62,20.65,20.61,20.64,299200.0,17.179,17.204,17.1707,17.1957,299200.0
2010-11-12 15:40:00,20.64,20.66,20.61,20.65,538800.0,17.1957,17.2123,17.1707,17.204,538800.0
2010-11-12 15:50:00,20.65,20.67,20.61,20.65,762000.0,17.204,17.2207,17.1707,17.204,762000.0
2010-11-15 09:30:00,20.73,20.74,20.63,20.71,188000.0,17.2707,17.279,17.1874,17.254,188000.0
2010-11-15 09:40:00,20.71,20.71,20.59,20.59,244800.0,17.254,17.254,17.154,17.154,244800.0
2010-11-15 09:50:00,20.59,20.59,20.48,20.48,394800.0,17.154,17.154,17.0624,17.0624,394800.0
2010-11-15 10:00:00,20.48,20.53,20.46,20.48,172400.0,17.0624,17.104,17.0457,17.0624,172400.0
2010-11-15 10:10:00,20.48,20.48,20.43,20.44,244000.0,17.0624,17.0624,17.0207,17.0291,244000.0
2010-11-15 10:20:00,20.44,20.47,20.43,20.45,295600.0,17.0291,17.0541,17.0207,17.0374,295600.0
2010-11-15 10:30:00,20.45,20.59,20.45,20.59,245600.0,17.0374,17.154,17.0374,17.154,245600.0
2010-11-15 10:40:00,20.59,20.6,20.58,20.59,153200.0,17.154,17.1624,17.1457,17.154,153200.0
2010-11-15 10:50:00,20.59,20.6,20.57,20.57,82000.0,17.154,17.1624,17.1374,17.1374,82000.0
2010-11-15 11:00:00,20.57,20.6,20.56,20.58,136000.0,17.1374,17.1624,17.129,17.1457,136000.0
2010-11-15 11:10:00,20.58,20.62,20.58,20.61,88400.0,17.1457,17.179,17.1457,17.1707,88400.0
2010-11-15 11:20:00,20.6,20.61,20.56,20.57,57200.0,17.1624,17.1707,17.129,17.1374,57200.0
2010-11-15 11:30:00,20.57,20.62,20.56,20.6,101600.0,17.1374,17.179,17.129,17.1624,101600.0
2010-11-15 11:40:00,20.6,20.65,20.6,20.64,100400.0,17.1624,17.204,17.1624,17.1957,100400.0
2010-11-15 11:50:00,20.63,20.65,20.62,20.65,73200.0,17.1874,17.204,17.179,17.204,73200.0
2010-11-15 12:00:00,20.65,20.67,20.61,20.61,67600.0,17.204,17.2207,17.1707,17.1707,67600.0
2010-11-15 12:10:00,20.61,20.61,20.56,20.59,92000.0,17.1707,17.1707,17.129,17.154,92000.0
2010-11-15 12:20:00,20.59,20.59,20.55,20.59,84800.0,17.154,17.154,17.1207,17.154,84800.0
2010-11-15 12:30:00,20.59,20.6,20.58,20.59,110000.0,17.154,17.1624,17.1457,17.154,110000.0
2010-11-15 12:40:00,20.59,20.59,20.58,20.59,62800.0,17.154,17.154,17.1457,17.154,62800.0
2010-11-15 12:50:00,20.59,20.63,20.59,20.61,40400.0,17.154,17.1874,17.154,17.1707,40400.0
2010-11-15 13:00:00,20.61,20.62,20.57,20.57,87200.0,17.1707,17.179,17.1374,17.1374,87200.0
2010-11-15 13:10:00,20.57,20.59,20.57,20.59,105200.0,17.1374,17.154,17.1374,17.154,105200.0
2010-11-15 13:20:00,20.6,20.62,20.59,20.59,137600.0,17.1624,17.179,17.154,17.154,137600.0
2010-11-15 13:30:00,20.59,20.6,20.56,20.57,166400.0,17.154,17.1624,17.129,17.1374,166400.0
2010-11-15 13:40:00,20.57,20.6,20.57,20.6,196000.0,17.1374,17.1624,17.1374,17.1624,196000.0
2010-11-15 13:50:00,20.6,20.61,20.58,20.58,103200.0,17.1624,17.1707,17.1457,17.1457,103200.0
2010-11-15 14:00:00,20.58,20.6,20.56,20.56,316800.0,17.1457,17.1624,17.129,17.129,316800.0
2010-11-15 14:10:00,20.56,20.56,20.52,20.52,151600.0,17.129,17.129,17.0957,17.0957,151600.0
2010-11-15 14:20:00,20.52,20.55,20.5,20.55,182800.0,17.0957,17.1207,17.079,17.1207,182800.0
2010-11-15 14:30:00,20.54,20.55,20.51,20.54,165600.0,17.1124,17.1207,17.0874,17.1124,165600.0
2010-11-15 14:40:00,20.55,20.59,20.54,20.58,123600.0,17.1207,17.154,17.1124,17.1457,123600.0
2010-11-15 14:50:00,20.58,20.59,20.56,20.57,107200.0,17.1457,17.154,17.129,17.1374,107200.0
2010-11-15 15:00:00,20.57,20.58,20.55,20.57,147200.0,17.1374,17.1457,17.1207,17.1374,147200.0
2010-11-15 15:10:00,20.57,20.59,20.5,20.54,329600.0,17.1374,17.154,17.079,17.1124,329600.0
2010-11-15 15:20:00,20.54,20.54,20.48,20.52,352000.0,17.1124,17.1124,17.0624,17.0957,352000.0
2010-11-15 15:30:00,20.53,20.53,20.49,20.53,281200.0,17.104,17.104,17.0707,17.104,281200.0
2010-11-15 15:40:00,20.53,20.53,20.46,20.46,504400.0,17.104,17.104,17.0457,17.0457,504400.0
2010-11-15 15:50:00,20.46,20.47,20.43,20.45,777200.0,17.0457,17.0541,17.0207,17.0374,777200.0
2010-11-16 09:30:00,20.4,20.55,20.35,20.51,239200.0,16.9957,17.1207,16.9541,17.0874,239200.0
2010-11-16 09:40:00,20.5,20.56,20.45,20.46,164400.0,17.079,17.129,17.0374,17.0457,164400.0
2010-11-16 09:50:00,20.46,20.48,20.39,20.39,246000.0,17.0457,17.0624,16.9874,16.9874,246000.0
2010-11-16 10:00:00,20.38,20.45,20.35,20.44,225200.0,16.9791,17.0374,16.9541,17.0291,225200.0
2010-11-16 10:10:00,20.44,20.48,20.43,20.43,295200.0,17.0291,17.0624,17.0207,17.0207,295200.0
2010-11-16 10:20:00,20.43,20.44,20.36,20.37,103200.0,17.0207,17.0291,16.9624,16.9707,103200.0
2010-11-16 10:30:00,20.37,20.37,20.29,20.29,245200.0,16.9707,16.9707,16.9041,16.9041,245200.0
2010-11-16 10:40:00,20.3,20.31,20.28,20.3,189200.0,16.9124,16.9208,16.8958,16.9124,189200.0
2010-11-16 10:50:00,20.3,20.31,20.26,20.3,238000.0,16.9124,16.9208,16.8791,16.9124,238000.0
2010-11-16 11:00:00,20.3,20.3,20.19,20.19,406000.0,16.9124,16.9124,16.8208,16.8208,406000.0
2010-11-16 11:10:00,20.19,20.22,20.13,20.15,420800.0,16.8208,16.8458,16.7708,16.7875,420800.0
2010-11-16 11:20:00,20.15,20.2,20.15,20.18,110000.0,16.7875,16.8291,16.7875,16.8124,110000.0
2010-11-16 11:30:00,20.18,20.22,20.16,20.18,139600.0,16.8124,16.8458,16.7958,16.8124,139600.0
2010-11-16 11:40:00,20.18,20.18,20.09,20.15,432000.0,16.8124,16.8124,16.7375,16.7875,432000.0
2010-11-16 11:50:00,20.15,20.2,20.14,20.19,150400.0,16.7875,16.8291,16.7791,16.8208,150400.0
2010-11-16 12:00:00,20.19,20.2,20.15,20.17,135200.0,16.8208,16.8291,16.7875,16.8041,135200.0
2010-11-16 12:10:00,20.16,20.22,20.14,20.17,166000.0,16.7958,16.8458,16.7791,16.8041,166000.0
2010-11-16 12:20:00,20.17,20.2,20.15,20.16,127600.0,16.8041,16.8291,16.7875,16.7958,127600.0
2010-11-16 12:30:00,20.16,20.18,20.15,20.16,164800.0,16.7958,16.8124,16.7875,16.7958,164800.0
2010-11-16 12:40:00,20.16,20.19,20.14,20.15,142400.0,16.7958,16.8208,16.7791,16.7875,142400.0
2010-11-16 12:50:00,20.15,20.24,20.14,20.23,178000.0,16.7875,16.8624,16.7791,16.8541,178000.0
2010-11-16 13:00:00,20.23,20.23,20.17,20.17,183200.0,16.8541,16.8541,16.8041,16.8041,183200.0
2010-11-16 13:10:00,20.17,20.18,20.1,20.14,303200.0,16.8041,16.8124,16.7458,16.7791,303200.0
2010-11-16 13:20:00,20.14,20.14,20.11,20.13,334000.0,16.7791,16.7791,16.7541,16.7708,334000.0
2010-11-16 13:30:00,20.13,20.15,20.11,20.15,369600.0,16.7708,16.7875,16.7541,16.7875,369600.0
2010-11-16 13:40:00,20.15,20.15,20.1,20.11,302800.0,16.7875,16.7875,16.7458,16.7541,302800.0
2010-11-16 13:50:00,20.11,20.17,20.11,20.15,158000.0,16.7541,16.8041,16.7541,16.7875,158000.0
2010-11-16 14:00:00,20.15,20.16,20.11,20.15,240800.0,16.7875,16.7958,16.7541,16.7875,240800.0
2010-11-16 14:10:00,20.15,20.18,20.12,20.14,198000.0,16.7875,16.8124,16.7625,16.7791,198000.0
2010-11-16 14:20:00,20.14,20.18,20.14,20.16,349600.0,16.7791,16.8124,16.7791,16.7958,349600.0
2010-11-16 14:30:00,20.16,20.17,20.1,20.11,299600.0,16.7958,16.8041,16.7458,16.7541,299600.0
2010-11-16 14:40:00,20.11,20.14,20.09,20.11,229600.0,16.7541,16.7791,16.7375,16.7541,229600.0
2010-11-16 14:50:00,20.12,20.13,20.09,20.1,366400.0,16.7625,16.7708,16.7375,16.7458,366400.0
2010-11-16 15:00:00,20.1,20.12,20.09,20.11,355200.0,16.7458,16.7625,16.7375,16.7541,355200.0
2010-11-16 15:10:00,20.11,20.11,20.07,20.09,514000.0,16.7541,16.7541,16.7208,16.7375,514000.0
2010-11-16 15:20:00,20.09,20.12,20.07,20.07,584400.0,16.7375,16.7625,16.7208,16.7208,584400.0
2010-11-16 15:30:00,20.07,20.12,20.07,20.1,672000.0,16.7208,16.7625,16.7208,16.7458,672000.0
2010-11-16 15:40:00,20.1,20.12,20.08,20.11,901200.0,16.7458,16.7625,16.7291,16.7541,901200.0
2010-11-16 15:50:00,20.11,20.17,20.09,20.13,1055600.0,16.7541,16.8041,16.7375,16.7708,1055600.0
2010-11-17 09:30:00,20.2,20.24,20.15,20.2,232800.0,16.8291,16.8624,16.7875,16.8291,232800.0
2010-11-17 09:40:00,20.2,20.27,20.14,20.27,257200.0,16.8291,16.8874,16.7791,16.8874,257200.0
2010-11-17 09:50:00,20.25,20.3,20.22,20.27,341200.0,16.8708,16.9124,16.8458,16.8874,341200.0
2010-11-17 10:00:00,20.27,20.33,20.27,20.31,193200.0,16.8874,16.9374,16.8874,16.9208,193200.0
2010-11-17 10:10:00,20.32,20.36,20.31,20.31,292000.0,16.9291,16.9624,16.9208,16.9208,292000.0
2010-11-17 10:20:00,20.3,20.4,20.3,20.37,210400.0,16.9124,16.9957,16.9124,16.9707,210400.0
2010-11-17 10:30:00,20.38,20.39,20.34,20.38,284400.0,16.9791,16.9874,16.9457,16.9791,284400.0
2010-11-17 10:40:00,20.38,20.39,20.32,20.33,310800.0,16.9791,16.9874,16.9291,16.9374,310800.0
2010-11-17 10:50:00,20.33,20.34,20.29,20.31,898400.0,16.9374,16.9457,16.9041,16.9208,898400.0
2010-11-17 11:00:00,20.32,20.34,20.31,20.32,168000.0,16.9291,16.9457,16.9208,16.9291,168000.0
2010-11-17 11:10:00,20.33,20.4,20.33,20.39,162400.0,16.9374,16.9957,16.9374,16.9874,162400.0
2010-11-17 11:20:00,20.39,20.4,20.36,20.37,176400.0,16.9874,16.9957,16.9624,16.9707,176400.0
2010-11-17 11:30:00,20.36,20.38,20.36,20.37,156000.0,16.9624,16.9791,16.9624,16.9707,156000.0
2010-11-17 11:40:00,20.38,20.4,20.32,20.33,229600.0,16.9791,16.9957,16.9291,16.9374,229600.0
2010-11-17 11:50:00,20.33,20.4,20.33,20.4,176000.0,16.9374,16.9957,16.9374,16.9957,176000.0
2010-11-17 12:00:00,20.4,20.41,20.38,20.39,134400.0,16.9957,17.0041,16.9791,16.9874,134400.0
2010-11-17 12:10:00,20.38,20.39,20.38,20.39,241200.0,16.9791,16.9874,16.9791,16.9874,241200.0
2010-11-17 12:20:00,20.39,20.41,20.38,20.4,202000.0,16.9874,17.0041,16.9791,16.9957,202000.0
2010-11-17 12:30:00,20.4,20.41,20.38,20.39,176800.0,16.9957,17.0041,16.9791,16.9874,176800.0
2010-11-17 12:40:00,20.39,20.43,20.39,20.42,140800.0,16.9874,17.0207,16.9874,17.0124,140800.0
2010-11-17 12:50:00,20.42,20.43,20.4,20.4,98800.0,17.0124,17.0207,16.9957,16.9957,98800.0
2010-11-17 13:00:00,20.39,20.42,20.39,20.41,120400.0,16.9874,17.0124,16.9874,17.0041,120400.0
2010-11-17 13:10:00,20.42,20.45,20.41,20.45,205600.0,17.0124,17.0374,17.0041,17.0374,205600.0
2010-11-17 13:20:00,20.44,20.47,20.44,20.46,154400.0,17.0291,17.0541,17.0291,17.0457,154400.0
2010-11-17 13:30:00,20.46,20.48,20.45,20.46,148800.0,17.0457,17.0624,17.0374,17.0457,148800.0
2010-11-17 13:40:00,20.46,20.46,20.42,20.45,166000.0,17.0457,17.0457,17.0124,17.0374,166000.0
2010-11-17 13:50:00,20.45,20.45,20.43,20.45,132800.0,17.0374,17.0374,17.0207,17.0374,132800.0
2010-11-17 14:00:00,20.45,20.48,20.44,20.44,129600.0,17.0374,17.0624,17.0291,17.0291,129600.0
2010-11-17 14:10:00,20.45,20.45,20.43,20.44,122400.0,17.0374,17.0374,17.0207,17.0291,122400.0
2010-11-17 14:20:00,20.44,20.44,20.41,20.41,218800.0,17.0291,17.0291,17.0041,17.0041,218800.0
2010-11-17 14:30:00,20.41,20.44,20.4,20.43,152800.0,17.0041,17.0291,16.9957,17.0207,152800.0
2010-11-17 14:40:00,20.43,20.44,20.42,20.43,128400.0,17.0207,17.0291,17.0124,17.0207,128400.0
2010-11-17 14:50:00,20.43,20.44,20.41,20.43,216000.0,17.0207,17.0291,17.0041,17.0207,216000.0
2010-11-17 15:00:00,20.43,20.44,20.37,20.38,306400.0,17.0207,17.0291,16.9707,16.9791,306400.0
2010-11-17 15:10:00,20.38,20.41,20.37,20.41,279600.0,16.9791,17.0041,16.9707,17.0041,279600.0
2010-11-17 15:20:00,20.41,20.41,20.34,20.34,428800.0,17.0041,17.0041,16.9457,16.9457,428800.0
2010-11-17 15:30:00,20.34,20.39,20.34,20.38,444000.0,16.9457,16.9874,16.9457,16.9791,444000.0
2010-11-17 15:40:00,20.38,20.38,20.35,20.37,674400.0,16.9791,16.9791,16.9541,16.9707,674400.0
2010-11-17 15:50:00,20.37,20.38,20.35,20.35,742800.0,16.9707,16.9791,16.9541,16.9541,742800.0
2010-11-18 09:30:00,20.54,20.63,20.54,20.61,612400.0,17.1124,17.1874,17.1124,17.1707,612400.0
2010-11-18 09:40:00,20.61,20.61,20.58,20.61,298000.0,17.1707,17.1707,17.1457,17.1707,298000.0
2010-11-18 09:50:00,20.61,20.7,20.61,20.68,304000.0,17.1707,17.2457,17.1707,17.229,304000.0
2010-11-18 10:00:00,20.68,20.71,20.66,20.68,409200.0,17.229,17.254,17.2123,17.229,409200.0
2010-11-18 10:10:00,20.68,20.72,20.67,20.69,286400.0,17.229,17.2623,17.2207,17.2373,286400.0
2010-11-18 10:20:00,20.69,20.7,20.66,20.68,177600.0,17.2373,17.2457,17.2123,17.229,177600.0
2010-11-18 10:30:00,20.68,20.69,20.67,20.68,116800.0,17.229,17.2373,17.2207,17.229,116800.0
2010-11-18 10:40:00,20.68,20.68,20.67,20.68,124800.0,17.229,17.229,17.2207,17.229,124800.0
2010-11-18 10:50:00,20.68,20.68,20.63,20.64,147600.0,17.229,17.229,17.1874,17.1957,147600.0
2010-11-18 11:00:00,20.65,20.68,20.65,20.67,152000.0,17.204,17.229,17.204,17.2207,152000.0
2010-11-18 11:10:00,20.67,20.67,20.62,20.63,276800.0,17.2207,17.2207,17.179,17.1874,276800.0
2010-11-18 11:20:00,20.64,20.66,20.64,20.65,80000.0,17.1957,17.2123,17.1957,17.204,80000.0
2010-11-18 11:30:00,20.65,20.68,20.65,20.66,138800.0,17.204,17.229,17.204,17.2123,138800.0
2010-11-18 11:40:00,20.66,20.66,20.62,20.62,82000.0,17.2123,17.2123,17.179,17.179,82000.0
2010-11-18 11:50:00,20.62,20.65,20.62,20.65,86400.0,17.179,17.204,17.179,17.204,86400.0
2010-11-18 12:00:00,20.65,20.68,20.65,20.67,118000.0,17.204,17.229,17.204,17.2207,118000.0
2010-11-18 12:10:00,20.67,20.67,20.65,20.67,85600.0,17.2207,17.2207,17.204,17.2207,85600.0
2010-11-18 12:20:00,20.67,20.68,20.65,20.68,282000.0,17.2207,17.229,17.204,17.229,282000.0
2010-11-18 12:30:00,20.68,20.72,20.68,20.71,146400.0,17.229,17.2623,17.229,17.254,146400.0
2010-11-18 12:40:00,20.72,20.72,20.7,20.71,100400.0,17.2623,17.2623,17.2457,17.254,100400.0
2010-11-18 12:50:00,20.71,20.74,20.71,20.73,138000.0,17.254,17.279,17.254,17.2707,138000.0
2010-11-18 13:00:00,20.73,20.73,20.71,20.71,56000.0,17.2707,17.2707,17.254,17.254,56000.0
2010-11-18 13:10:00,20.7,20.72,20.69,20.7,114400.0,17.2457,17.2623,17.2373,17.2457,114400.0
2010-11-18 13:20:00,20.7,20.72,20.7,20.72,84000.0,17.2457,17.2623,17.2457,17.2623,84000.0
2010-11-18 13:30:00,20.72,20.73,20.7,20.71,127600.0,17.2623,17.2707,17.2457,17.254,127600.0
2010-11-18 13:40:00,20.72,20.72,20.69,20.69,51200.0,17.2623,17.2623,17.2373,17.2373,51200.0
2010-11-18 13:50:00,20.69,20.7,20.67,20.67,82400.0,17.2373,17.2457,17.2207,17.2207,82400.0
2010-11-18 14:00:00,20.67,20.69,20.67,20.67,130400.0,17.2207,17.2373,17.2207,17.2207,130400.0
2010-11-18 14:10:00,20.67,20.67,20.65,20.66,92000.0,17.2207,17.2207,17.204,17.2123,92000.0
2010-11-18 14:20:00,20.66,20.66,20.63,20.65,120800.0,17.2123,17.2123,17.1874,17.204,120800.0
2010-11-18 14:30:00,20.65,20.66,20.64,20.65,148000.0,17.204,17.2123,17.1957,17.204,148000.0
2010-11-18 14:40:00,20.65,20.67,20.63,20.66,240400.0,17.204,17.2207,17.1874,17.2123,240400.0
2010-11-18 14:50:00,20.66,20.67,20.65,20.66,146400.0,17.2123,17.2207,17.204,17.2123,146400.0
2010-11-18 15:00:00,20.66,20.67,20.65,20.67,158800.0,17.2123,17.2207,17.204,17.2207,158800.0
2010-11-18 15:10:00,20.66,20.67,20.63,20.65,169200.0,17.2123,17.2207,17.1874,17.204,169200.0
2010-11-18 15:20:00,20.65,20.66,20.64,20.66,255200.0,17.204,17.2123,17.1957,17.2123,255200.0
2010-11-18 15:30:00,20.66,20.66,20.63,20.64,367200.0,17.2123,17.2123,17.1874,17.1957,367200.0
2010-11-18 15:40:00,20.64,20.64,20.6,20.61,395200.0,17.1957,17.1957,17.1624,17.1707,395200.0
2010-11-18 15:50:00,20.61,20.61,20.59,20.6,778800.0,17.1707,17.1707,17.154,17.1624,778800.0
2010-11-19 09:30:00,20.72,21.05,20.72,21.0,1925200.0,17.2623,17.5373,17.2623,17.4956,1925200.0
2010-11-19 09:40:00,21.01,21.09,20.99,21.09,562800.0,17.5039,17.5706,17.4873,17.5706,562800.0
2010-11-19 09:50:00,21.08,21.09,21.0,21.05,514000.0,17.5623,17.5706,17.4956,17.5373,514000.0
2010-11-19 10:00:00,21.05,21.05,20.93,20.97,340800.0,17.5373,17.5373,17.4373,17.4706,340800.0
2010-11-19 10:10:00,20.97,21.1,20.97,21.09,558400.0,17.4706,17.5789,17.4706,17.5706,558400.0
2010-11-19 10:20:00,21.09,21.1,21.06,21.09,370000.0,17.5706,17.5789,17.5456,17.5706,370000.0
2010-11-19 10:30:00,21.1,21.17,21.1,21.15,646400.0,17.5789,17.6372,17.5789,17.6206,646400.0
2010-11-19 10:40:00,21.16,21.21,21.15,21.21,432400.0,17.6289,17.6706,17.6206,17.6706,432400.0
2010-11-19 10:50:00,21.21,21.24,21.17,21.24,335600.0,17.6706,17.6956,17.6372,17.6956,335600.0
2010-11-19 11:00:00,21.24,21.32,21.21,21.32,1063600.0,17.6956,17.7622,17.6706,17.7622,1063600.0
2010-11-19 11:10:00,21.31,21.35,21.31,21.33,820400.0,17.7539,17.7872,17.7539,17.7705,820400.0
2010-11-19 11:20:00,21.33,21.33,21.29,21.31,304800.0,17.7705,17.7705,17.7372,17.7539,304800.0
2010-11-19 11:30:00,21.31,21.44,21.31,21.4,1010400.0,17.7539,17.8622,17.7539,17.8289,1010400.0
2010-11-19 11:40:00,21.4,21.4,21.36,21.38,268400.0,17.8289,17.8289,17.7955,17.8122,268400.0
2010-11-19 11:50:00,21.38,21.42,21.36,21.41,318400.0,17.8122,17.8455,17.7955,17.8372,318400.0
2010-11-19 12:00:00,21.4,21.43,21.39,21.42,286400.0,17.8289,17.8538,17.8205,17.8455,286400.0
2010-11-19 12:10:00,21.42,21.5,21.42,21.48,756800.0,17.8455,17.9122,17.8455,17.8955,756800.0
2010-11-19 12:20:00,21.48,21.5,21.47,21.47,332000.0,17.8955,17.9122,17.8872,17.8872,332000.0
2010-11-19 12:30:00,21.47,21.48,21.43,21.46,299600.0,17.8872,17.8955,17.8538,17.8788,299600.0
2010-11-19 12:40:00,21.46,21.49,21.44,21.48,227200.0,17.8788,17.9038,17.8622,17.8955,227200.0
2010-11-19 12:50:00,21.48,21.49,21.48,21.49,248000.0,17.8955,17.9038,17.8955,17.9038,248000.0
2010-11-19 13:00:00,21.48,21.49,21.46,21.47,279200.0,17.8955,17.9038,17.8788,17.8872,279200.0
2010-11-19 13:10:00,21.47,21.49,21.47,21.48,252000.0,17.8872,17.9038,17.8872,17.8955,252000.0
2010-11-19 13:20:00,21.47,21.48,21.42,21.42,203600.0,17.8872,17.8955,17.8455,17.8455,203600.0
2010-11-19 13:30:00,21.43,21.47,21.43,21.46,243600.0,17.8538,17.8872,17.8538,17.8788,243600.0
2010-11-19 13:40:00,21.46,21.49,21.43,21.48,182800.0,17.8788,17.9038,17.8538,17.8955,182800.0
2010-11-19 13:50:00,21.48,21.5,21.48,21.5,277200.0,17.8955,17.9122,17.8955,17.9122,277200.0
2010-11-19 14:00:00,21.5,21.58,21.5,21.53,676000.0,17.9122,17.9788,17.9122,17.9372,676000.0
2010-11-19 14:10:00,21.53,21.57,21.53,21.55,222800.0,17.9372,17.9705,17.9372,17.9538,222800.0
2010-11-19 14:20:00,21.55,21.57,21.54,21.54,218800.0,17.9538,17.9705,17.9455,17.9455,218800.0
2010-11-19 14:30:00,21.54,21.54,21.5,21.5,185200.0,17.9455,17.9455,17.9122,17.9122,185200.0
2010-11-19 14:40:00,21.5,21.53,21.49,21.52,259600.0,17.9122,17.9372,17.9038,17.9288,259600.0
2010-11-19 14:50:00,21.52,21.53,21.5,21.51,157600.0,17.9288,17.9372,17.9122,17.9205,157600.0
2010-11-19 15:00:00,21.51,21.52,21.47,21.48,224800.0,17.9205,17.9288,17.8872,17.8955,224800.0
2010-11-19 15:10:00,21.48,21.48,21.45,21.46,330800.0,17.8955,17.8955,17.8705,17.8788,330800.0
2010-11-19 15:20:00,21.46,21.49,21.46,21.49,346000.0,17.8788,17.9038,17.8788,17.9038,346000.0
2010-11-19 15:30:00,21.49,21.49,21.42,21.42,486800.0,17.9038,17.9038,17.8455,17.8455,486800.0
2010-11-19 15:40:00,21.42,21.44,21.4,21.44,773200.0,17.8455,17.8622,17.8289,17.8622,773200.0
2010-11-19 15:50:00,21.43,21.45,21.41,21.43,1308400.0,17.8538,17.8705,17.8372,17.8538,1308400.0
2010-11-22 09:30:00,21.27,21.43,21.27,21.37,363200.0,17.7205,17.8538,17.7205,17.8039,363200.0
2010-11-22 09:40:00,21.38,21.42,21.35,21.38,146000.0,17.8122,17.8455,17.7872,17.8122,146000.0
2010-11-22 09:50:00,21.39,21.44,21.38,21.43,218400.0,17.8205,17.8622,17.8122,17.8538,218400.0
2010-11-22 10:00:00,21.43,21.45,21.42,21.44,202400.0,17.8538,17.8705,17.8455,17.8622,202400.0
2010-11-22 10:10:00,21.44,21.45,21.42,21.42,196000.0,17.8622,17.8705,17.8455,17.8455,196000.0
2010-11-22 10:20:00,21.42,21.47,21.4,21.41,254800.0,17.8455,17.8872,17.8289,17.8372,254800.0
2010-11-22 10:30:00,21.41,21.42,21.36,21.42,221200.0,17.8372,17.8455,17.7955,17.8455,221200.0
2010-11-22 10:40:00,21.42,21.42,21.39,21.41,182400.0,17.8455,17.8455,17.8205,17.8372,182400.0
2010-11-22 10:50:00,21.41,21.43,21.39,21.39,134400.0,17.8372,17.8538,17.8205,17.8205,134400.0
2010-11-22 11:00:00,21.39,21.39,21.34,21.38,164400.0,17.8205,17.8205,17.7789,17.8122,164400.0
2010-11-22 11:10:00,21.38,21.44,21.37,21.43,120000.0,17.8122,17.8622,17.8039,17.8538,120000.0
2010-11-22 11:20:00,21.42,21.48,21.42,21.48,106000.0,17.8455,17.8955,17.8455,17.8955,106000.0
2010-11-22 11:30:00,21.48,21.49,21.46,21.49,152800.0,17.8955,17.9038,17.8788,17.9038,152800.0
2010-11-22 11:40:00,21.49,21.5,21.45,21.46,160400.0,17.9038,17.9122,17.8705,17.8788,160400.0
2010-11-22 11:50:00,21.46,21.47,21.43,21.44,110800.0,17.8788,17.8872,17.8538,17.8622,110800.0
2010-11-22 12:00:00,21.45,21.45,21.42,21.44,103600.0,17.8705,17.8705,17.8455,17.8622,103600.0
2010-11-22 12:10:00,21.44,21.46,21.43,21.45,68400.0,17.8622,17.8788,17.8538,17.8705,68400.0
2010-11-22 12:20:00,21.45,21.45,21.39,21.39,171600.0,17.8705,17.8705,17.8205,17.8205,171600.0
2010-11-22 12:30:00,21.39,21.39,21.35,21.36,216800.0,17.8205,17.8205,17.7872,17.7955,216800.0
2010-11-22 12:40:00,21.36,21.37,21.32,21.35,95200.0,17.7955,17.8039,17.7622,17.7872,95200.0
2010-11-22 12:50:00,21.36,21.37,21.34,21.36,58400.0,17.7955,17.8039,17.7789,17.7955,58400.0
2010-11-22 13:00:00,21.36,21.37,21.35,21.36,74800.0,17.7955,17.8039,17.7872,17.7955,74800.0
2010-11-22 13:10:00,21.36,21.4,21.36,21.4,91600.0,17.7955,17.8289,17.7955,17.8289,91600.0
2010-11-22 13:20:00,21.4,21.4,21.36,21.4,125200.0,17.8289,17.8289,17.7955,17.8289,125200.0
2010-11-22 13:30:00,21.4,21.42,21.39,21.39,90000.0,17.8289,17.8455,17.8205,17.8205,90000.0
2010-11-22 13:40:00,21.39,21.41,21.39,21.4,63200.0,17.8205,17.8372,17.8205,17.8289,63200.0
2010-11-22 13:50:00,21.4,21.43,21.4,21.4,96400.0,17.8289,17.8538,17.8289,17.8289,96400.0
2010-11-22 14:00:00,21.4,21.41,21.37,21.39,163600.0,17.8289,17.8372,17.8039,17.8205,163600.0
2010-11-22 14:10:00,21.39,21.46,21.39,21.45,101200.0,17.8205,17.8788,17.8205,17.8705,101200.0
2010-11-22 14:20:00,21.44,21.46,21.43,21.43,83600.0,17.8622,17.8788,17.8538,17.8538,83600.0
2010-11-22 14:30:00,21.43,21.46,21.42,21.45,74800.0,17.8538,17.8788,17.8455,17.8705,74800.0
2010-11-22 14:40:00,21.46,21.5,21.43,21.49,143200.0,17.8788,17.9122,17.8538,17.9038,143200.0
2010-11-22 14:50:00,21.49,21.49,21.47,21.49,95600.0,17.9038,17.9038,17.8872,17.9038,95600.0
2010-11-22 15:00:00,21.49,21.5,21.47,21.48,160400.0,17.9038,17.9122,17.8872,17.8955,160400.0
2010-11-22 15:10:00,21.48,21.49,21.45,21.48,138400.0,17.8955,17.9038,17.8705,17.8955,138400.0
2010-11-22 15:20:00,21.47,21.48,21.45,21.46,170400.0,17.8872,17.8955,17.8705,17.8788,170400.0
2010-11-22 15:30:00,21.46,21.48,21.44,21.48,306400.0,17.8788,17.8955,17.8622,17.8955,306400.0
2010-11-22 15:40:00,21.48,21.5,21.48,21.49,354400.0,17.8955,17.9122,17.8955,17.9038,354400.0
2010-11-22 15:50:00,21.49,21.49,21.47,21.48,604000.0,17.9038,17.9038,17.8872,17.8955,604000.0
2010-11-23 09:30:00,21.24,21.39,21.22,21.39,207200.0,17.6956,17.8205,17.6789,17.8205,207200.0
2010-11-23 09:40:00,21.38,21.46,21.36,21.42,194000.0,17.8122,17.8788,17.7955,17.8455,194000.0
2010-11-23 09:50:00,21.42,21.42,21.31,21.33,156800.0,17.8455,17.8455,17.7539,17.7705,156800.0
2010-11-23 10:00:00,21.32,21.36,21.29,21.34,108400.0,17.7622,17.7955,17.7372,17.7789,108400.0
2010-11-23 10:10:00,21.34,21.44,21.33,21.43,162800.0,17.7789,17.8622,17.7705,17.8538,162800.0
2010-11-23 10:20:00,21.43,21.43,21.35,21.39,158800.0,17.8538,17.8538,17.7872,17.8205,158800.0
2010-11-23 10:30:00,21.39,21.45,21.38,21.41,99200.0,17.8205,17.8705,17.8122,17.8372,99200.0
2010-11-23 10:40:00,21.41,21.47,21.41,21.45,110800.0,17.8372,17.8872,17.8372,17.8705,110800.0
2010-11-23 10:50:00,21.45,21.47,21.43,21.47,74000.0,17.8705,17.8872,17.8538,17.8872,74000.0
2010-11-23 11:00:00,21.47,21.47,21.37,21.4,133600.0,17.8872,17.8872,17.8039,17.8289,133600.0
2010-11-23 11:10:00,21.4,21.42,21.38,21.42,188800.0,17.8289,17.8455,17.8122,17.8455,188800.0
2010-11-23 11:20:00,21.41,21.43,21.31,21.32,160400.0,17.8372,17.8538,17.7539,17.7622,160400.0
2010-11-23 11:30:00,21.31,21.36,21.29,21.35,163200.0,17.7539,17.7955,17.7372,17.7872,163200.0
2010-11-23 11:40:00,21.34,21.36,21.31,21.36,132800.0,17.7789,17.7955,17.7539,17.7955,132800.0
2010-11-23 11:50:00,21.36,21.37,21.33,21.35,90800.0,17.7955,17.8039,17.7705,17.7872,90800.0
2010-11-23 12:00:00,21.35,21.38,21.34,21.38,78000.0,17.7872,17.8122,17.7789,17.8122,78000.0
2010-11-23 12:10:00,21.38,21.38,21.35,21.36,104400.0,17.8122,17.8122,17.7872,17.7955,104400.0
2010-11-23 12:20:00,21.36,21.36,21.33,21.34,50400.0,17.7955,17.7955,17.7705,17.7789,50400.0
2010-11-23 12:30:00,21.34,21.35,21.31,21.32,92000.0,17.7789,17.7872,17.7539,17.7622,92000.0
2010-11-23 12:40:00,21.32,21.36,21.32,21.35,77600.0,17.7622,17.7955,17.7622,17.7872,77600.0
2010-11-23 12:50:00,21.35,21.37,21.34,21.35,74800.0,17.7872,17.8039,17.7789,17.7872,74800.0
2010-11-23 13:00:00,21.35,21.36,21.33,21.33,79200.0,17.7872,17.7955,17.7705,17.7705,79200.0
2010-11-23 13:10:00,21.33,21.35,21.32,21.33,74400.0,17.7705,17.7872,17.7622,17.7705,74400.0
2010-11-23 13:20:00,21.33,21.36,21.31,21.35,79200.0,17.7705,17.7955,17.7539,17.7872,79200.0
2010-11-23 13:30:00,21.35,21.37,21.34,21.35,91200.0,17.7872,17.8039,17.7789,17.7872,91200.0
2010-11-23 13:40:00,21.35,21.37,21.32,21.32,118800.0,17.7872,17.8039,17.7622,17.7622,118800.0
2010-11-23 13:50:00,21.32,21.33,21.3,21.31,249200.0,17.7622,17.7705,17.7455,17.7539,249200.0
2010-11-23 14:00:00,21.31,21.33,21.28,21.29,204000.0,17.7539,17.7705,17.7289,17.7372,204000.0
2010-11-23 14:10:00,21.3,21.32,21.27,21.28,128400.0,17.7455,17.7622,17.7205,17.7289,128400.0
2010-11-23 14:20:00,21.27,21.29,21.26,21.29,90400.0,17.7205,17.7372,17.7122,17.7372,90400.0
2010-11-23 14:30:00,21.29,21.3,21.27,21.28,115600.0,17.7372,17.7455,17.7205,17.7289,115600.0
2010-11-23 14:40:00,21.28,21.32,21.26,21.31,111600.0,17.7289,17.7622,17.7122,17.7539,111600.0
2010-11-23 14:50:00,21.31,21.33,21.28,21.28,95600.0,17.7539,17.7705,17.7289,17.7289,95600.0
2010-11-23 15:00:00,21.28,21.32,21.28,21.31,195200.0,17.7289,17.7622,17.7289,17.7539,195200.0
2010-11-23 15:10:00,21.3,21.31,21.27,21.28,254800.0,17.7455,17.7539,17.7205,17.7289,254800.0
2010-11-23 15:20:00,21.28,21.3,21.27,21.3,190800.0,17.7289,17.7455,17.7205,17.7455,190800.0
2010-11-23 15:30:00,21.29,21.33,21.29,21.33,176000.0,17.7372,17.7705,17.7372,17.7705,176000.0
2010-11-23 15:40:00,21.33,21.36,21.32,21.33,323600.0,17.7705,17.7955,17.7622,17.7705,323600.0
2010-11-23 15:50:00,21.33,21.35,21.31,21.32,384000.0,17.7705,17.7872,17.7539,17.7622,384000.0
2010-11-24 09:30:00,21.36,21.61,21.36,21.59,490000.0,17.7955,18.0038,17.7955,17.9871,490000.0
2010-11-24 09:40:00,21.59,21.65,21.56,21.61,198400.0,17.9871,18.0371,17.9622,18.0038,198400.0
2010-11-24 09:50:00,21.61,21.69,21.61,21.68,208400.0,18.0038,18.0705,18.0038,18.0621,208400.0
2010-11-24 10:00:00,21.68,21.68,21.63,21.67,239200.0,18.0621,18.0621,18.0205,18.0538,239200.0
2010-11-24 10:10:00,21.67,21.68,21.64,21.66,229200.0,18.0538,18.0621,18.0288,18.0455,229200.0
2010-11-24 10:20:00,21.66,21.73,21.66,21.7,276400.0,18.0455,18.1038,18.0455,18.0788,276400.0
2010-11-24 10:30:00,21.7,21.73,21.67,21.72,197600.0,18.0788,18.1038,18.0538,18.0955,197600.0
2010-11-24 10:40:00,21.72,21.72,21.65,21.66,222400.0,18.0955,18.0955,18.0371,18.0455,222400.0
2010-11-24 10:50:00,21.66,21.66,21.62,21.64,105200.0,18.0455,18.0455,18.0121,18.0288,105200.0
2010-11-24 11:00:00,21.64,21.65,21.61,21.62,71600.0,18.0288,18.0371,18.0038,18.0121,71600.0
2010-11-24 11:10:00,21.63,21.65,21.59,21.6,73200.0,18.0205,18.0371,17.9871,17.9955,73200.0
2010-11-24 11:20:00,21.6,21.61,21.59,21.61,99600.0,17.9955,18.0038,17.9871,18.0038,99600.0
2010-11-24 11:30:00,21.61,21.61,21.59,21.6,67600.0,18.0038,18.0038,17.9871,17.9955,67600.0
2010-11-24 11:40:00,21.61,21.61,21.6,21.6,47200.0,18.0038,18.0038,17.9955,17.9955,47200.0
2010-11-24 11:50:00,21.6,21.68,21.6,21.68,161200.0,17.9955,18.0621,17.9955,18.0621,161200.0
2010-11-24 12:00:00,21.68,21.68,21.66,21.68,99200.0,18.0621,18.0621,18.0455,18.0621,99200.0
2010-11-24 12:10:00,21.68,21.71,21.68,21.7,98400.0,18.0621,18.0871,18.0621,18.0788,98400.0
2010-11-24 12:20:00,21.71,21.72,21.7,21.72,108000.0,18.0871,18.0955,18.0788,18.0955,108000.0
2010-11-24 12:30:00,21.72,21.74,21.72,21.73,106400.0,18.0955,18.1121,18.0955,18.1038,106400.0
2010-11-24 12:40:00,21.73,21.73,21.7,21.72,102000.0,18.1038,18.1038,18.0788,18.0955,102000.0
2010-11-24 12:50:00,21.73,21.74,21.71,21.71,77200.0,18.1038,18.1121,18.0871,18.0871,77200.0
2010-11-24 13:00:00,21.71,21.71,21.69,21.69,54400.0,18.0871,18.0871,18.0705,18.0705,54400.0
2010-11-24 13:10:00,21.69,21.72,21.69,21.72,59600.0,18.0705,18.0955,18.0705,18.0955,59600.0
2010-11-24 13:20:00,21.72,21.74,21.71,21.74,98000.0,18.0955,18.1121,18.0871,18.1121,98000.0
2010-11-24 13:30:00,21.74,21.74,21.71,21.71,156000.0,18.1121,18.1121,18.0871,18.0871,156000.0
2010-11-24 13:40:00,21.71,21.71,21.68,21.68,120400.0,18.0871,18.0871,18.0621,18.0621,120400.0
2010-11-24 13:50:00,21.68,21.68,21.66,21.66,97600.0,18.0621,18.0621,18.0455,18.0455,97600.0
2010-11-24 14:00:00,21.66,21.69,21.65,21.65,88000.0,18.0455,18.0705,18.0371,18.0371,88000.0
2010-11-24 14:10:00,21.65,21.66,21.64,21.64,119200.0,18.0371,18.0455,18.0288,18.0288,119200.0
2010-11-24 14:20:00,21.64,21.64,21.63,21.64,253200.0,18.0288,18.0288,18.0205,18.0288,253200.0
2010-11-24 14:30:00,21.64,21.64,21.63,21.63,89200.0,18.0288,18.0288,18.0205,18.0205,89200.0
2010-11-24 14:40:00,21.63,21.64,21.62,21.64,167200.0,18.0205,18.0288,18.0121,18.0288,167200.0
2010-11-24 14:50:00,21.64,21.64,21.63,21.63,192000.0,18.0288,18.0288,18.0205,18.0205,192000.0
2010-11-24 15:00:00,21.63,21.65,21.61,21.62,376000.0,18.0205,18.0371,18.0038,18.0121,376000.0
2010-11-24 15:10:00,21.62,21.62,21.59,21.6,204400.0,18.0121,18.0121,17.9871,17.9955,204400.0
2010-11-24 15:20:00,21.6,21.6,21.59,21.59,428400.0,17.9955,17.9955,17.9871,17.9871,428400.0
2010-11-24 15:30:00,21.59,21.6,21.58,21.6,293200.0,17.9871,17.9955,17.9788,17.9955,293200.0
2010-11-24 15:40:00,21.6,21.6,21.58,21.6,546800.0,17.9955,17.9955,17.9788,17.9955,546800.0
2010-11-24 15:50:00,21.6,21.64,21.6,21.64,866000.0,17.9955,18.0288,17.9955,18.0288,866000.0
2010-11-26 09:30:00,21.59,21.65,21.48,21.63,280000.0,17.9871,18.0371,17.8955,18.0205,280000.0
2010-11-26 09:40:00,21.63,21.64,21.58,21.6,228400.0,18.0205,18.0288,17.9788,17.9955,228400.0
2010-11-26 09:50:00,21.6,21.63,21.58,21.61,243600.0,17.9955,18.0205,17.9788,18.0038,243600.0
2010-11-26 10:00:00,21.61,21.63,21.58,21.59,205600.0,18.0038,18.0205,17.9788,17.9871,205600.0
2010-11-26 10:10:00,21.59,21.62,21.57,21.57,164800.0,17.9871,18.0121,17.9705,17.9705,164800.0
2010-11-26 10:20:00,21.57,21.63,21.57,21.62,166000.0,17.9705,18.0205,17.9705,18.0121,166000.0
2010-11-26 10:30:00,21.63,21.64,21.58,21.6,155600.0,18.0205,18.0288,17.9788,17.9955,155600.0
2010-11-26 10:40:00,21.6,21.62,21.58,21.59,86000.0,17.9955,18.0121,17.9788,17.9871,86000.0
2010-11-26 10:50:00,21.59,21.61,21.58,21.59,144800.0,17.9871,18.0038,17.9788,17.9871,144800.0
2010-11-26 11:00:00,21.59,21.6,21.58,21.6,48800.0,17.9871,17.9955,17.9788,17.9955,48800.0
2010-11-26 11:10:00,21.6,21.6,21.57,21.57,119600.0,17.9955,17.9955,17.9705,17.9705,119600.0
2010-11-26 11:20:00,21.57,21.58,21.55,21.57,182800.0,17.9705,17.9788,17.9538,17.9705,182800.0
2010-11-26 11:30:00,21.57,21.58,21.55,21.55,214800.0,17.9705,17.9788,17.9538,17.9538,214800.0
2010-11-26 11:40:00,21.55,21.56,21.52,21.53,208000.0,17.9538,17.9622,17.9288,17.9372,208000.0
2010-11-26 11:50:00,21.53,21.54,21.51,21.54,132400.0,17.9372,17.9455,17.9205,17.9455,132400.0
2010-11-26 12:00:00,21.54,21.54,21.5,21.54,155200.0,17.9455,17.9455,17.9122,17.9455,155200.0
2010-11-26 12:10:00,21.54,21.6,21.54,21.59,104000.0,17.9455,17.9955,17.9455,17.9871,104000.0
2010-11-26 12:20:00,21.59,21.61,21.58,21.58,173200.0,17.9871,18.0038,17.9788,17.9788,173200.0
2010-11-26 12:30:00,21.58,21.58,21.56,21.58,125600.0,17.9788,17.9788,17.9622,17.9788,125600.0
2010-11-26 12:40:00,21.58,21.58,21.53,21.55,163200.0,17.9788,17.9788,17.9372,17.9538,163200.0
2010-11-26 12:50:00,21.54,21.55,21.49,21.5,340800.0,17.9455,17.9538,17.9038,17.9122,340800.0
2010-11-29 09:30:00,21.35,21.35,21.15,21.22,526800.0,17.7872,17.7872,17.6206,17.6789,526800.0
2010-11-29 09:40:00,21.23,21.26,21.16,21.16,228800.0,17.6872,17.7122,17.6289,17.6289,228800.0
2010-11-29 09:50:00,21.17,21.18,21.05,21.07,317600.0,17.6372,17.6456,17.5373,17.5539,317600.0
2010-11-29 10:00:00,21.08,21.1,21.03,21.09,176400.0,17.5623,17.5789,17.5206,17.5706,176400.0
2010-11-29 10:10:00,21.1,21.11,20.99,20.99,286800.0,17.5789,17.5872,17.4873,17.4873,286800.0
2010-11-29 10:20:00,20.99,21.04,20.98,21.0,270800.0,17.4873,17.5289,17.4789,17.4956,270800.0
2010-11-29 10:30:00,21.0,21.1,21.0,21.09,252400.0,17.4956,17.5789,17.4956,17.5706,252400.0
2010-11-29 10:40:00,21.09,21.15,21.08,21.09,148000.0,17.5706,17.6206,17.5623,17.5706,148000.0
2010-11-29 10:50:00,21.09,21.11,21.03,21.04,133600.0,17.5706,17.5872,17.5206,17.5289,133600.0
2010-11-29 11:00:00,21.05,21.13,21.05,21.1,186000.0,17.5373,17.6039,17.5373,17.5789,186000.0
2010-11-29 11:10:00,21.1,21.13,21.06,21.06,159600.0,17.5789,17.6039,17.5456,17.5456,159600.0
2010-11-29 11:20:00,21.07,21.09,21.01,21.02,310400.0,17.5539,17.5706,17.5039,17.5123,310400.0
2010-11-29 11:30:00,21.02,21.06,21.0,21.04,252400.0,17.5123,17.5456,17.4956,17.5289,252400.0
2010-11-29 11:40:00,21.04,21.06,21.0,21.01,130000.0,17.5289,17.5456,17.4956,17.5039,130000.0
2010-11-29 11:50:00,21.01,21.07,21.0,21.06,160000.0,17.5039,17.5539,17.4956,17.5456,160000.0
2010-11-29 12:00:00,21.05,21.08,21.04,21.07,185600.0,17.5373,17.5623,17.5289,17.5539,185600.0
2010-11-29 12:10:00,21.07,21.09,21.05,21.05,178400.0,17.5539,17.5706,17.5373,17.5373,178400.0
2010-11-29 12:20:00,21.05,21.06,21.02,21.03,181600.0,17.5373,17.5456,17.5123,17.5206,181600.0
2010-11-29 12:30:00,21.03,21.05,21.01,21.04,297600.0,17.5206,17.5373,17.5039,17.5289,297600.0
2010-11-29 12:40:00,21.04,21.07,21.04,21.06,122800.0,17.5289,17.5539,17.5289,17.5456,122800.0
2010-11-29 12:50:00,21.06,21.09,21.05,21.09,82400.0,17.5456,17.5706,17.5373,17.5706,82400.0
2010-11-29 13:00:00,21.09,21.09,21.04,21.06,176800.0,17.5706,17.5706,17.5289,17.5456,176800.0
2010-11-29 13:10:00,21.06,21.11,21.05,21.1,136800.0,17.5456,17.5872,17.5373,17.5789,136800.0
2010-11-29 13:20:00,21.1,21.12,21.09,21.11,98000.0,17.5789,17.5956,17.5706,17.5872,98000.0
2010-11-29 13:30:00,21.11,21.12,21.07,21.08,132400.0,17.5872,17.5956,17.5539,17.5623,132400.0
2010-11-29 13:40:00,21.08,21.15,21.08,21.15,142800.0,17.5623,17.6206,17.5623,17.6206,142800.0
2010-11-29 13:50:00,21.14,21.16,21.13,21.13,86800.0,17.6122,17.6289,17.6039,17.6039,86800.0
2010-11-29 14:00:00,21.13,21.16,21.13,21.16,123600.0,17.6039,17.6289,17.6039,17.6289,123600.0
2010-11-29 14:10:00,21.16,21.17,21.14,21.17,134000.0,17.6289,17.6372,17.6122,17.6372,134000.0
2010-11-29 14:20:00,21.17,21.21,21.14,21.21,139200.0,17.6372,17.6706,17.6122,17.6706,139200.0
2010-11-29 14:30:00,21.21,21.26,21.21,21.24,216400.0,17.6706,17.7122,17.6706,17.6956,216400.0
2010-11-29 14:40:00,21.24,21.28,21.23,21.27,113200.0,17.6956,17.7289,17.6872,17.7205,113200.0
2010-11-29 14:50:00,21.28,21.28,21.24,21.27,153600.0,17.7289,17.7289,17.6956,17.7205,153600.0
2010-11-29 15:00:00,21.27,21.31,21.27,21.3,265600.0,17.7205,17.7539,17.7205,17.7455,265600.0
2010-11-29 15:10:00,21.3,21.31,21.29,21.3,252400.0,17.7455,17.7539,17.7372,17.7455,252400.0
2010-11-29 15:20:00,21.3,21.32,21.29,21.3,371200.0,17.7455,17.7622,17.7372,17.7455,371200.0
2010-11-29 15:30:00,21.3,21.31,21.26,21.31,413200.0,17.7455,17.7539,17.7122,17.7539,413200.0
2010-11-29 15:40:00,21.31,21.34,21.28,21.33,509200.0,17.7539,17.7789,17.7289,17.7705,509200.0
2010-11-29 15:50:00,21.33,21.34,21.29,21.29,510000.0,17.7705,17.7789,17.7372,17.7372,510000.0
2010-11-30 09:30:00,21.12,21.19,21.09,21.18,350400.0,17.5956,17.6539,17.5706,17.6456,350400.0
2010-11-30 09:40:00,21.18,21.22,21.15,21.2,220800.0,17.6456,17.6789,17.6206,17.6622,220800.0
2010-11-30 09:50:00,21.2,21.29,21.19,21.29,208800.0,17.6622,17.7372,17.6539,17.7372,208800.0
2010-11-30 10:00:00,21.29,21.33,21.29,21.31,331600.0,17.7372,17.7705,17.7372,17.7539,331600.0
2010-11-30 10:10:00,21.31,21.34,21.25,21.34,187600.0,17.7539,17.7789,17.7039,17.7789,187600.0
2010-11-30 10:20:00,21.34,21.42,21.33,21.4,239600.0,17.7789,17.8455,17.7705,17.8289,239600.0
2010-11-30 10:30:00,21.39,21.43,21.39,21.42,165600.0,17.8205,17.8538,17.8205,17.8455,165600.0
2010-11-30 10:40:00,21.42,21.43,21.39,21.43,127200.0,17.8455,17.8538,17.8205,17.8538,127200.0
2010-11-30 10:50:00,21.43,21.43,21.36,21.43,165200.0,17.8538,17.8538,17.7955,17.8538,165200.0
2010-11-30 11:00:00,21.43,21.47,21.4,21.46,299200.0,17.8538,17.8872,17.8289,17.8788,299200.0
2010-11-30 11:10:00,21.47,21.54,21.46,21.52,434800.0,17.8872,17.9455,17.8788,17.9288,434800.0
2010-11-30 11:20:00,21.52,21.53,21.48,21.48,160800.0,17.9288,17.9372,17.8955,17.8955,160800.0
2010-11-30 11:30:00,21.49,21.49,21.45,21.49,130000.0,17.9038,17.9038,17.8705,17.9038,130000.0
2010-11-30 11:40:00,21.49,21.5,21.48,21.49,92800.0,17.9038,17.9122,17.8955,17.9038,92800.0
2010-11-30 11:50:00,21.49,21.56,21.48,21.53,170400.0,17.9038,17.9622,17.8955,17.9372,170400.0
2010-11-30 12:00:00,21.53,21.55,21.5,21.5,108000.0,17.9372,17.9538,17.9122,17.9122,108000.0
2010-11-30 12:10:00,21.5,21.52,21.5,21.5,120800.0,17.9122,17.9288,17.9122,17.9122,120800.0
2010-11-30 12:20:00,21.51,21.52,21.49,21.49,181200.0,17.9205,17.9288,17.9038,17.9038,181200.0
2010-11-30 12:30:00,21.49,21.5,21.44,21.44,172400.0,17.9038,17.9122,17.8622,17.8622,172400.0
2010-11-30 12:40:00,21.45,21.49,21.43,21.48,116400.0,17.8705,17.9038,17.8538,17.8955,116400.0
2010-11-30 12:50:00,21.48,21.5,21.47,21.49,124400.0,17.8955,17.9122,17.8872,17.9038,124400.0
2010-11-30 13:00:00,21.49,21.57,21.49,21.55,214800.0,17.9038,17.9705,17.9038,17.9538,214800.0
2010-11-30 13:10:00,21.55,21.57,21.55,21.56,168400.0,17.9538,17.9705,17.9538,17.9622,168400.0
2010-11-30 13:20:00,21.56,21.57,21.53,21.53,210400.0,17.9622,17.9705,17.9372,17.9372,210400.0
2010-11-30 13:30:00,21.54,21.54,21.52,21.52,202000.0,17.9455,17.9455,17.9288,17.9288,202000.0
2010-11-30 13:40:00,21.52,21.52,21.5,21.51,199600.0,17.9288,17.9288,17.9122,17.9205,199600.0
2010-11-30 13:50:00,21.51,21.53,21.5,21.52,210800.0,17.9205,17.9372,17.9122,17.9288,210800.0
2010-11-30 14:00:00,21.52,21.57,21.51,21.56,240400.0,17.9288,17.9705,17.9205,17.9622,240400.0
2010-11-30 14:10:00,21.56,21.57,21.53,21.53,268400.0,17.9622,17.9705,17.9372,17.9372,268400.0
2010-11-30 14:20:00,21.53,21.53,21.49,21.51,341200.0,17.9372,17.9372,17.9038,17.9205,341200.0
2010-11-30 14:30:00,21.51,21.57,21.5,21.55,317600.0,17.9205,17.9705,17.9122,17.9538,317600.0
2010-11-30 14:40:00,21.54,21.59,21.53,21.56,272800.0,17.9455,17.9871,17.9372,17.9622,272800.0
2010-11-30 14:50:00,21.56,21.61,21.56,21.6,276800.0,17.9622,18.0038,17.9622,17.9955,276800.0
2010-11-30 15:00:00,21.6,21.62,21.57,21.59,522000.0,17.9955,18.0121,17.9705,17.9871,522000.0
2010-11-30 15:10:00,21.59,21.61,21.57,21.61,297600.0,17.9871,18.0038,17.9705,18.0038,297600.0
2010-11-30 15:20:00,21.61,21.65,21.6,21.61,348000.0,18.0038,18.0371,17.9955,18.0038,348000.0
2010-11-30 15:30:00,21.61,21.65,21.6,21.64,542400.0,18.0038,18.0371,17.9955,18.0288,542400.0
2010-11-30 15:40:00,21.64,21.64,21.54,21.55,908000.0,18.0288,18.0288,17.9455,17.9538,908000.0
2010-11-30 15:50:00,21.55,21.57,21.52,21.53,1227600.0,17.9538,17.9705,17.9288,17.9372,1227600.0
2010-12-01 09:30:00,21.87,21.99,21.87,21.98,576800.0,18.2204,18.3204,18.2204,18.3121,576800.0
2010-12-01 09:40:00,21.99,22.0,21.91,21.95,317600.0,18.3204,18.3287,18.2537,18.2871,317600.0
2010-12-01 09:50:00,21.95,21.99,21.9,21.98,167600.0,18.2871,18.3204,18.2454,18.3121,167600.0
2010-12-01 10:00:00,21.98,21.99,21.87,21.89,219600.0,18.3121,18.3204,18.2204,18.2371,219600.0
2010-12-01 10:10:00,21.89,21.9,21.85,21.86,219600.0,18.2371,18.2454,18.2038,18.2121,219600.0
2010-12-01 10:20:00,21.86,21.87,21.85,21.85,197600.0,18.2121,18.2204,18.2038,18.2038,197600.0
2010-12-01 10:30:00,21.86,21.92,21.86,21.92,173600.0,18.2121,18.2621,18.2121,18.2621,173600.0
2010-12-01 10:40:00,21.92,21.96,21.91,21.94,147200.0,18.2621,18.2954,18.2537,18.2787,147200.0
2010-12-01 10:50:00,21.94,21.98,21.93,21.97,184800.0,18.2787,18.3121,18.2704,18.3037,184800.0
2010-12-01 11:00:00,21.97,21.97,21.9,21.92,110800.0,18.3037,18.3037,18.2454,18.2621,110800.0
2010-12-01 11:10:00,21.93,21.95,21.92,21.93,94400.0,18.2704,18.2871,18.2621,18.2704,94400.0
2010-12-01 11:20:00,21.93,21.94,21.91,21.92,116400.0,18.2704,18.2787,18.2537,18.2621,116400.0
2010-12-01 11:30:00,21.92,21.96,21.92,21.94,179600.0,18.2621,18.2954,18.2621,18.2787,179600.0
2010-12-01 11:40:00,21.94,21.97,21.94,21.97,106400.0,18.2787,18.3037,18.2787,18.3037,106400.0
2010-12-01 11:50:00,21.97,22.05,21.97,22.03,396800.0,18.3037,18.3704,18.3037,18.3537,396800.0
2010-12-01 12:00:00,22.03,22.07,22.03,22.04,150800.0,18.3537,18.387,18.3537,18.3621,150800.0
2010-12-01 12:10:00,22.04,22.05,22.0,22.02,106000.0,18.3621,18.3704,18.3287,18.3454,106000.0
2010-12-01 12:20:00,22.02,22.02,21.99,22.01,154400.0,18.3454,18.3454,18.3204,18.3371,154400.0
2010-12-01 12:30:00,22.0,22.04,22.0,22.02,154800.0,18.3287,18.3621,18.3287,18.3454,154800.0
2010-12-01 12:40:00,22.03,22.03,22.01,22.02,94800.0,18.3537,18.3537,18.3371,18.3454,94800.0
2010-12-01 12:50:00,22.02,22.02,22.0,22.0,82000.0,18.3454,18.3454,18.3287,18.3287,82000.0
2010-12-01 13:00:00,22.0,22.02,22.0,22.0,58400.0,18.3287,18.3454,18.3287,18.3287,58400.0
2010-12-01 13:10:00,22.0,22.03,22.0,22.0,178000.0,18.3287,18.3537,18.3287,18.3287,178000.0
2010-12-01 13:20:00,22.0,22.03,21.99,21.99,133600.0,18.3287,18.3537,18.3204,18.3204,133600.0
2010-12-01 13:30:00,22.0,22.02,22.0,22.0,112400.0,18.3287,18.3454,18.3287,18.3287,112400.0
2010-12-01 13:40:00,22.0,22.0,21.97,21.98,124000.0,18.3287,18.3287,18.3037,18.3121,124000.0
2010-12-01 13:50:00,21.98,21.98,21.97,21.98,92400.0,18.3121,18.3121,18.3037,18.3121,92400.0
2010-12-01 14:00:00,21.98,21.99,21.95,21.95,148800.0,18.3121,18.3204,18.2871,18.2871,148800.0
2010-12-01 14:10:00,21.95,22.0,21.94,22.0,118000.0,18.2871,18.3287,18.2787,18.3287,118000.0
2010-12-01 14:20:00,22.01,22.01,21.96,21.96,75600.0,18.3371,18.3371,18.2954,18.2954,75600.0
2010-12-01 14:30:00,21.97,21.99,21.96,21.97,103200.0,18.3037,18.3204,18.2954,18.3037,103200.0
2010-12-01 14:40:00,21.97,21.98,21.95,21.96,120000.0,18.3037,18.3121,18.2871,18.2954,120000.0
2010-12-01 14:50:00,21.96,21.98,21.94,21.95,218000.0,18.2954,18.3121,18.2787,18.2871,218000.0
2010-12-01 15:00:00,21.95,21.95,21.92,21.92,166400.0,18.2871,18.2871,18.2621,18.2621,166400.0
2010-12-01 15:10:00,21.92,21.93,21.91,21.92,200400.0,18.2621,18.2704,18.2537,18.2621,200400.0
2010-12-01 15:20:00,21.92,21.93,21.91,21.91,206800.0,18.2621,18.2704,18.2537,18.2537,206800.0
2010-12-01 15:30:00,21.91,21.92,21.9,21.91,242000.0,18.2537,18.2621,18.2454,18.2537,242000.0
2010-12-01 15:40:00,21.91,21.92,21.89,21.89,360000.0,18.2537,18.2621,18.2371,18.2371,360000.0
2010-12-01 15:50:00,21.9,21.91,21.87,21.9,497600.0,18.2454,18.2537,18.2204,18.2454,497600.0
2010-12-02 09:30:00,21.96,21.96,21.83,21.85,250800.0,18.36,18.36,18.2513,18.268,250800.0
2010-12-02 09:40:00,21.86,21.86,21.76,21.81,150800.0,18.2764,18.2764,18.1928,18.2346,150800.0
2010-12-02 09:50:00,21.8,21.81,21.74,21.8,436400.0,18.2262,18.2346,18.176,18.2262,436400.0
2010-12-02 10:00:00,21.8,21.9,21.79,21.88,203200.0,18.2262,18.3098,18.2178,18.2931,203200.0
2010-12-02 10:10:00,21.88,21.91,21.85,21.86,117600.0,18.2931,18.3182,18.268,18.2764,117600.0
2010-12-02 10:20:00,21.86,21.91,21.84,21.88,378000.0,18.2764,18.3182,18.2597,18.2931,378000.0
2010-12-02 10:30:00,21.88,21.92,21.83,21.84,189200.0,18.2931,18.3265,18.2513,18.2597,189200.0
2010-12-02 10:40:00,21.84,21.87,21.75,21.78,202400.0,18.2597,18.2847,18.1844,18.2095,202400.0
2010-12-02 10:50:00,21.78,21.85,21.78,21.85,113600.0,18.2095,18.268,18.2095,18.268,113600.0
2010-12-02 11:00:00,21.85,21.89,21.84,21.87,152000.0,18.268,18.3015,18.2597,18.2847,152000.0
2010-12-02 11:10:00,21.88,21.97,21.87,21.96,175600.0,18.2931,18.3683,18.2847,18.36,175600.0
2010-12-02 11:20:00,21.96,21.98,21.93,21.94,92000.0,18.36,18.3767,18.3349,18.3433,92000.0
2010-12-02 11:30:00,21.95,21.98,21.95,21.96,180400.0,18.3516,18.3767,18.3516,18.36,180400.0
2010-12-02 11:40:00,21.96,21.98,21.95,21.98,108800.0,18.36,18.3767,18.3516,18.3767,108800.0
2010-12-02 11:50:00,21.98,21.99,21.95,21.95,92800.0,18.3767,18.3851,18.3516,18.3516,92800.0
2010-12-02 12:00:00,21.95,21.98,21.94,21.98,114800.0,18.3516,18.3767,18.3433,18.3767,114800.0
2010-12-02 12:10:00,21.98,22.0,21.97,22.0,102400.0,18.3767,18.3934,18.3683,18.3934,102400.0
2010-12-02 12:20:00,21.99,21.99,21.96,21.96,44800.0,18.3851,18.3851,18.36,18.36,44800.0
2010-12-02 12:30:00,21.96,21.97,21.95,21.97,58000.0,18.36,18.3683,18.3516,18.3683,58000.0
2010-12-02 12:40:00,21.97,21.99,21.97,21.98,78800.0,18.3683,18.3851,18.3683,18.3767,78800.0
2010-12-02 12:50:00,21.98,21.98,21.95,21.95,94400.0,18.3767,18.3767,18.3516,18.3516,94400.0
2010-12-02 13:00:00,21.95,21.97,21.95,21.95,56400.0,18.3516,18.3683,18.3516,18.3516,56400.0
2010-12-02 13:10:00,21.94,21.95,21.93,21.93,122800.0,18.3433,18.3516,18.3349,18.3349,122800.0
2010-12-02 13:20:00,21.93,21.95,21.92,21.93,80000.0,18.3349,18.3516,18.3265,18.3349,80000.0
2010-12-02 13:30:00,21.93,21.96,21.92,21.96,66400.0,18.3349,18.36,18.3265,18.36,66400.0
2010-12-02 13:40:00,21.97,21.97,21.94,21.95,73600.0,18.3683,18.3683,18.3433,18.3516,73600.0
2010-12-02 13:50:00,21.95,21.97,21.93,21.93,90000.0,18.3516,18.3683,18.3349,18.3349,90000.0
2010-12-02 14:00:00,21.93,21.93,21.92,21.93,99200.0,18.3349,18.3349,18.3265,18.3349,99200.0
2010-12-02 14:10:00,21.93,21.95,21.93,21.93,88800.0,18.3349,18.3516,18.3349,18.3349,88800.0
2010-12-02 14:20:00,21.94,21.96,21.94,21.96,198800.0,18.3433,18.36,18.3433,18.36,198800.0
2010-12-02 14:30:00,21.96,21.97,21.93,21.95,105600.0,18.36,18.3683,18.3349,18.3516,105600.0
2010-12-02 14:40:00,21.95,21.97,21.95,21.96,73600.0,18.3516,18.3683,18.3516,18.36,73600.0
2010-12-02 14:50:00,21.96,21.96,21.93,21.93,75600.0,18.36,18.36,18.3349,18.3349,75600.0
2010-12-02 15:00:00,21.94,21.96,21.92,21.95,122000.0,18.3433,18.36,18.3265,18.3516,122000.0
2010-12-02 15:10:00,21.95,21.96,21.93,21.94,95600.0,18.3516,18.36,18.3349,18.3433,95600.0
2010-12-02 15:20:00,21.94,21.96,21.93,21.95,122000.0,18.3433,18.36,18.3349,18.3516,122000.0
2010-12-02 15:30:00,21.95,21.98,21.95,21.97,170000.0,18.3516,18.3767,18.3516,18.3683,170000.0
2010-12-02 15:40:00,21.97,21.98,21.94,21.96,245200.0,18.3683,18.3767,18.3433,18.36,245200.0
2010-12-02 15:50:00,21.96,21.96,21.94,21.96,441600.0,18.36,18.36,18.3433,18.36,441600.0
2010-12-03 09:30:00,21.88,22.0,21.88,21.96,364800.0,18.2931,18.3934,18.2931,18.36,364800.0
2010-12-03 09:40:00,21.96,21.98,21.88,21.89,164000.0,18.36,18.3767,18.2931,18.3015,164000.0
2010-12-03 09:50:00,21.9,21.93,21.86,21.86,366000.0,18.3098,18.3349,18.2764,18.2764,366000.0
2010-12-03 10:00:00,21.86,21.9,21.76,21.77,495200.0,18.2764,18.3098,18.1928,18.2011,495200.0
2010-12-03 10:10:00,21.77,21.83,21.71,21.83,345600.0,18.2011,18.2513,18.151,18.2513,345600.0
2010-12-03 10:20:00,21.83,21.85,21.8,21.82,189600.0,18.2513,18.268,18.2262,18.2429,189600.0
2010-12-03 10:30:00,21.83,21.88,21.82,21.86,160000.0,18.2513,18.2931,18.2429,18.2764,160000.0
2010-12-03 10:40:00,21.86,21.86,21.8,21.81,151600.0,18.2764,18.2764,18.2262,18.2346,151600.0
2010-12-03 10:50:00,21.81,21.88,21.8,21.87,177600.0,18.2346,18.2931,18.2262,18.2847,177600.0
2010-12-03 11:00:00,21.88,21.88,21.85,21.86,112000.0,18.2931,18.2931,18.268,18.2764,112000.0
2010-12-03 11:10:00,21.86,21.86,21.82,21.85,90400.0,18.2764,18.2764,18.2429,18.268,90400.0
2010-12-03 11:20:00,21.85,21.86,21.81,21.84,120400.0,18.268,18.2764,18.2346,18.2597,120400.0
2010-12-03 11:30:00,21.84,21.84,21.78,21.8,118400.0,18.2597,18.2597,18.2095,18.2262,118400.0
2010-12-03 11:40:00,21.79,21.8,21.77,21.77,111600.0,18.2178,18.2262,18.2011,18.2011,111600.0
2010-12-03 11:50:00,21.77,21.78,21.74,21.74,110000.0,18.2011,18.2095,18.176,18.176,110000.0
2010-12-03 12:00:00,21.75,21.78,21.74,21.76,116400.0,18.1844,18.2095,18.176,18.1928,116400.0
2010-12-03 12:10:00,21.76,21.79,21.76,21.76,92400.0,18.1928,18.2178,18.1928,18.1928,92400.0
2010-12-03 12:20:00,21.76,21.77,21.75,21.75,66400.0,18.1928,18.2011,18.1844,18.1844,66400.0
2010-12-03 12:30:00,21.75,21.78,21.75,21.78,132800.0,18.1844,18.2095,18.1844,18.2095,132800.0
2010-12-03 12:40:00,21.78,21.8,21.76,21.8,122800.0,18.2095,18.2262,18.1928,18.2262,122800.0
2010-12-03 12:50:00,21.8,21.8,21.76,21.77,62000.0,18.2262,18.2262,18.1928,18.2011,62000.0
2010-12-03 13:00:00,21.77,21.8,21.77,21.78,127200.0,18.2011,18.2262,18.2011,18.2095,127200.0
2010-12-03 13:10:00,21.78,21.79,21.77,21.77,80000.0,18.2095,18.2178,18.2011,18.2011,80000.0
2010-12-03 13:20:00,21.77,21.77,21.74,21.75,145600.0,18.2011,18.2011,18.176,18.1844,145600.0
2010-12-03 13:30:00,21.75,21.8,21.75,21.76,223600.0,18.1844,18.2262,18.1844,18.1928,223600.0
2010-12-03 13:40:00,21.76,21.83,21.76,21.83,179600.0,18.1928,18.2513,18.1928,18.2513,179600.0
2010-12-03 13:50:00,21.83,21.84,21.82,21.82,151600.0,18.2513,18.2597,18.2429,18.2429,151600.0
2010-12-03 14:00:00,21.82,21.85,21.79,21.8,116800.0,18.2429,18.268,18.2178,18.2262,116800.0
2010-12-03 14:10:00,21.81,21.82,21.79,21.8,96000.0,18.2346,18.2429,18.2178,18.2262,96000.0
2010-12-03 14:20:00,21.8,21.81,21.78,21.8,288800.0,18.2262,18.2346,18.2095,18.2262,288800.0
2010-12-03 14:30:00,21.8,21.85,21.8,21.84,251600.0,18.2262,18.268,18.2262,18.2597,251600.0
2010-12-03 14:40:00,21.84,21.86,21.83,21.83,166400.0,18.2597,18.2764,18.2513,18.2513,166400.0
2010-12-03 14:50:00,21.83,21.83,21.8,21.81,79600.0,18.2513,18.2513,18.2262,18.2346,79600.0
2010-12-03 15:00:00,21.81,21.82,21.79,21.82,285600.0,18.2346,18.2429,18.2178,18.2429,285600.0
2010-12-03 15:10:00,21.83,21.83,21.81,21.81,164000.0,18.2513,18.2513,18.2346,18.2346,164000.0
2010-12-03 15:20:00,21.81,21.83,21.8,21.82,194800.0,18.2346,18.2513,18.2262,18.2429,194800.0
2010-12-03 15:30:00,21.82,21.85,21.8,21.85,303600.0,18.2429,18.268,18.2262,18.268,303600.0
2010-12-03 15:40:00,21.85,21.9,21.83,21.89,499600.0,18.268,18.3098,18.2513,18.3015,499600.0
2010-12-03 15:50:00,21.89,21.91,21.87,21.88,437600.0,18.3015,18.3182,18.2847,18.2931,437600.0
2010-12-06 09:30:00,21.88,21.92,21.76,21.85,206800.0,18.2931,18.3265,18.1928,18.268,206800.0
2010-12-06 09:40:00,21.85,21.85,21.79,21.79,166000.0,18.268,18.268,18.2178,18.2178,166000.0
2010-12-06 09:50:00,21.79,21.84,21.77,21.83,179600.0,18.2178,18.2597,18.2011,18.2513,179600.0
2010-12-06 10:00:00,21.83,21.88,21.82,21.88,151200.0,18.2513,18.2931,18.2429,18.2931,151200.0
2010-12-06 10:10:00,21.88,21.9,21.85,21.85,112000.0,18.2931,18.3098,18.268,18.268,112000.0
2010-12-06 10:20:00,21.86,21.92,21.83,21.87,254400.0,18.2764,18.3265,18.2513,18.2847,254400.0
2010-12-06 10:30:00,21.87,21.92,21.87,21.91,312400.0,18.2847,18.3265,18.2847,18.3182,312400.0
2010-12-06 10:40:00,21.9,21.92,21.89,21.92,40800.0,18.3098,18.3265,18.3015,18.3265,40800.0
2010-12-06 10:50:00,21.93,21.93,21.86,21.88,64800.0,18.3349,18.3349,18.2764,18.2931,64800.0
2010-12-06 11:00:00,21.88,21.91,21.87,21.91,59600.0,18.2931,18.3182,18.2847,18.3182,59600.0
2010-12-06 11:10:00,21.91,21.93,21.9,21.91,71600.0,18.3182,18.3349,18.3098,18.3182,71600.0
2010-12-06 11:20:00,21.91,21.91,21.87,21.88,49600.0,18.3182,18.3182,18.2847,18.2931,49600.0
2010-12-06 11:30:00,21.88,21.9,21.87,21.88,83200.0,18.2931,18.3098,18.2847,18.2931,83200.0
2010-12-06 11:40:00,21.89,21.92,21.89,21.9,44400.0,18.3015,18.3265,18.3015,18.3098,44400.0
2010-12-06 11:50:00,21.9,21.92,21.9,21.92,38400.0,18.3098,18.3265,18.3098,18.3265,38400.0
2010-12-06 12:00:00,21.92,21.93,21.92,21.93,42400.0,18.3265,18.3349,18.3265,18.3349,42400.0
2010-12-06 12:10:00,21.92,21.93,21.91,21.92,49200.0,18.3265,18.3349,18.3182,18.3265,49200.0
2010-12-06 12:20:00,21.92,21.93,21.9,21.91,66400.0,18.3265,18.3349,18.3098,18.3182,66400.0
2010-12-06 12:30:00,21.92,21.94,21.91,21.93,62400.0,18.3265,18.3433,18.3182,18.3349,62400.0
2010-12-06 12:40:00,21.93,21.93,21.92,21.93,27200.0,18.3349,18.3349,18.3265,18.3349,27200.0
2010-12-06 12:50:00,21.93,21.94,21.93,21.93,31600.0,18.3349,18.3433,18.3349,18.3349,31600.0
2010-12-06 13:00:00,21.93,21.97,21.93,21.97,62800.0,18.3349,18.3683,18.3349,18.3683,62800.0
2010-12-06 13:10:00,21.97,21.97,21.94,21.94,46400.0,18.3683,18.3683,18.3433,18.3433,46400.0
2010-12-06 13:20:00,21.94,21.97,21.94,21.96,51600.0,18.3433,18.3683,18.3433,18.36,51600.0
2010-12-06 13:30:00,21.96,21.97,21.95,21.97,81600.0,18.36,18.3683,18.3516,18.3683,81600.0
2010-12-06 13:40:00,21.97,21.99,21.97,21.97,80000.0,18.3683,18.3851,18.3683,18.3683,80000.0
2010-12-06 13:50:00,21.98,21.98,21.96,21.96,95600.0,18.3767,18.3767,18.36,18.36,95600.0
2010-12-06 14:00:00,21.96,21.97,21.92,21.92,212800.0,18.36,18.3683,18.3265,18.3265,212800.0
2010-12-06 14:10:00,21.92,21.94,21.91,21.93,54800.0,18.3265,18.3433,18.3182,18.3349,54800.0
2010-12-06 14:20:00,21.94,21.94,21.92,21.93,68800.0,18.3433,18.3433,18.3265,18.3349,68800.0
2010-12-06 14:30:00,21.93,21.98,21.93,21.97,171600.0,18.3349,18.3767,18.3349,18.3683,171600.0
2010-12-06 14:40:00,21.97,21.98,21.96,21.97,58400.0,18.3683,18.3767,18.36,18.3683,58400.0
2010-12-06 14:50:00,21.97,21.98,21.97,21.97,52400.0,18.3683,18.3767,18.3683,18.3683,52400.0
2010-12-06 15:00:00,21.97,21.99,21.96,21.96,107600.0,18.3683,18.3851,18.36,18.36,107600.0
2010-12-06 15:10:00,21.97,21.98,21.97,21.97,67600.0,18.3683,18.3767,18.3683,18.3683,67600.0
2010-12-06 15:20:00,21.97,21.97,21.96,21.97,94000.0,18.3683,18.3683,18.36,18.3683,94000.0
2010-12-06 15:30:00,21.97,21.99,21.95,21.99,189600.0,18.3683,18.3851,18.3516,18.3851,189600.0
2010-12-06 15:40:00,21.99,21.99,21.96,21.96,225200.0,18.3851,18.3851,18.36,18.36,225200.0
2010-12-06 15:50:00,21.96,21.97,21.93,21.94,389200.0,18.36,18.3683,18.3349,18.3433,389200.0
2010-12-07 09:30:00,22.1,22.11,22.04,22.09,316400.0,18.477,18.4854,18.4269,18.4687,316400.0
2010-12-07 09:40:00,22.08,22.09,21.95,21.98,286000.0,18.4603,18.4687,18.3516,18.3767,286000.0
2010-12-07 09:50:00,21.98,22.05,21.95,21.95,140000.0,18.3767,18.4352,18.3516,18.3516,140000.0
2010-12-07 10:00:00,21.96,22.03,21.94,21.94,126000.0,18.36,18.4185,18.3433,18.3433,126000.0
2010-12-07 10:10:00,21.94,21.95,21.92,21.93,218000.0,18.3433,18.3516,18.3265,18.3349,218000.0
2010-12-07 10:20:00,21.93,21.94,21.86,21.86,183600.0,18.3349,18.3433,18.2764,18.2764,183600.0
2010-12-07 10:30:00,21.86,21.87,21.84,21.86,288400.0,18.2764,18.2847,18.2597,18.2764,288400.0
2010-12-07 10:40:00,21.86,21.89,21.86,21.87,147200.0,18.2764,18.3015,18.2764,18.2847,147200.0
2010-12-07 10:50:00,21.88,21.89,21.84,21.84,205200.0,18.2931,18.3015,18.2597,18.2597,205200.0
2010-12-07 11:00:00,21.84,21.85,21.82,21.84,195600.0,18.2597,18.268,18.2429,18.2597,195600.0
2010-12-07 11:10:00,21.85,21.89,21.84,21.88,203600.0,18.268,18.3015,18.2597,18.2931,203600.0
2010-12-07 11:20:00,21.88,21.9,21.86,21.87,110400.0,18.2931,18.3098,18.2764,18.2847,110400.0
2010-12-07 11:30:00,21.87,21.89,21.86,21.89,134000.0,18.2847,18.3015,18.2764,18.3015,134000.0
2010-12-07 11:40:00,21.9,21.9,21.84,21.84,177200.0,18.3098,18.3098,18.2597,18.2597,177200.0
2010-12-07 11:50:00,21.84,21.85,21.83,21.84,108800.0,18.2597,18.268,18.2513,18.2597,108800.0
2010-12-07 12:00:00,21.84,21.85,21.82,21.84,120800.0,18.2597,18.268,18.2429,18.2597,120800.0
2010-12-07 12:10:00,21.84,21.85,21.82,21.85,144400.0,18.2597,18.268,18.2429,18.268,144400.0
2010-12-07 12:20:00,21.85,21.89,21.85,21.89,80800.0,18.268,18.3015,18.268,18.3015,80800.0
2010-12-07 12:30:00,21.89,21.9,21.88,21.9,96800.0,18.3015,18.3098,18.2931,18.3098,96800.0
2010-12-07 12:40:00,21.9,21.91,21.89,21.91,119200.0,18.3098,18.3182,18.3015,18.3182,119200.0
2010-12-07 12:50:00,21.91,21.91,21.88,21.9,116400.0,18.3182,18.3182,18.2931,18.3098,116400.0
2010-12-07 13:00:00,21.9,21.92,21.88,21.9,112800.0,18.3098,18.3265,18.2931,18.3098,112800.0
2010-12-07 13:10:00,21.9,21.91,21.88,21.91,96000.0,18.3098,18.3182,18.2931,18.3182,96000.0
2010-12-07 13:20:00,21.91,21.93,21.91,21.92,121200.0,18.3182,18.3349,18.3182,18.3265,121200.0
2010-12-07 13:30:00,21.92,21.93,21.89,21.9,84000.0,18.3265,18.3349,18.3015,18.3098,84000.0
2010-12-07 13:40:00,21.91,21.94,21.9,21.93,82400.0,18.3182,18.3433,18.3098,18.3349,82400.0
2010-12-07 13:50:00,21.94,21.94,21.92,21.92,62400.0,18.3433,18.3433,18.3265,18.3265,62400.0
2010-12-07 14:00:00,21.92,21.93,21.91,21.91,97600.0,18.3265,18.3349,18.3182,18.3182,97600.0
2010-12-07 14:10:00,21.91,21.93,21.9,21.92,131600.0,18.3182,18.3349,18.3098,18.3265,131600.0
2010-12-07 14:20:00,21.92,21.94,21.92,21.93,111600.0,18.3265,18.3433,18.3265,18.3349,111600.0
2010-12-07 14:30:00,21.93,21.95,21.93,21.94,163600.0,18.3349,18.3516,18.3349,18.3433,163600.0
2010-12-07 14:40:00,21.94,21.95,21.91,21.92,96000.0,18.3433,18.3516,18.3182,18.3265,96000.0
2010-12-07 14:50:00,21.92,21.92,21.82,21.83,350400.0,18.3265,18.3265,18.2429,18.2513,350400.0
2010-12-07 15:00:00,21.83,21.87,21.83,21.86,328400.0,18.2513,18.2847,18.2513,18.2764,328400.0
2010-12-07 15:10:00,21.86,21.87,21.82,21.83,225600.0,18.2764,18.2847,18.2429,18.2513,225600.0
2010-12-07 15:20:00,21.84,21.84,21.8,21.83,249200.0,18.2597,18.2597,18.2262,18.2513,249200.0
2010-12-07 15:30:00,21.84,21.85,21.82,21.85,282400.0,18.2597,18.268,18.2429,18.268,282400.0
2010-12-07 15:40:00,21.85,21.86,21.78,21.8,476800.0,18.268,18.2764,18.2095,18.2262,476800.0
2010-12-07 15:50:00,21.8,21.82,21.78,21.79,493600.0,18.2262,18.2429,18.2095,18.2178,493600.0
2010-12-08 09:30:00,21.86,21.88,21.83,21.83,292800.0,18.2764,18.2931,18.2513,18.2513,292800.0
2010-12-08 09:40:00,21.83,21.85,21.79,21.82,84000.0,18.2513,18.268,18.2178,18.2429,84000.0
2010-12-08 09:50:00,21.83,21.84,21.75,21.76,148000.0,18.2513,18.2597,18.1844,18.1928,148000.0
2010-12-08 10:00:00,21.75,21.77,21.73,21.76,179200.0,18.1844,18.2011,18.1677,18.1928,179200.0
2010-12-08 10:10:00,21.76,21.76,21.68,21.68,199200.0,18.1928,18.1928,18.1259,18.1259,199200.0
2010-12-08 10:20:00,21.68,21.68,21.64,21.66,240800.0,18.1259,18.1259,18.0924,18.1092,240800.0
2010-12-08 10:30:00,21.66,21.66,21.6,21.61,223600.0,18.1092,18.1092,18.059,18.0674,223600.0
2010-12-08 10:40:00,21.61,21.64,21.61,21.61,88400.0,18.0674,18.0924,18.0674,18.0674,88400.0
2010-12-08 10:50:00,21.61,21.68,21.6,21.68,108800.0,18.0674,18.1259,18.059,18.1259,108800.0
2010-12-08 11:00:00,21.68,21.71,21.68,21.68,90000.0,18.1259,18.151,18.1259,18.1259,90000.0
2010-12-08 11:10:00,21.68,21.72,21.66,21.66,90400.0,18.1259,18.1593,18.1092,18.1092,90400.0
2010-12-08 11:20:00,21.67,21.7,21.66,21.68,73200.0,18.1175,18.1426,18.1092,18.1259,73200.0
2010-12-08 11:30:00,21.68,21.7,21.67,21.7,98800.0,18.1259,18.1426,18.1175,18.1426,98800.0
2010-12-08 11:40:00,21.7,21.73,21.7,21.72,132000.0,18.1426,18.1677,18.1426,18.1593,132000.0
2010-12-08 11:50:00,21.73,21.77,21.73,21.76,106000.0,18.1677,18.2011,18.1677,18.1928,106000.0
2010-12-08 12:00:00,21.77,21.77,21.74,21.74,41200.0,18.2011,18.2011,18.176,18.176,41200.0
2010-12-08 12:10:00,21.74,21.76,21.74,21.76,58000.0,18.176,18.1928,18.176,18.1928,58000.0
2010-12-08 12:20:00,21.77,21.77,21.74,21.74,85600.0,18.2011,18.2011,18.176,18.176,85600.0
2010-12-08 12:30:00,21.74,21.75,21.73,21.74,76000.0,18.176,18.1844,18.1677,18.176,76000.0
2010-12-08 12:40:00,21.75,21.77,21.73,21.73,80400.0,18.1844,18.2011,18.1677,18.1677,80400.0
2010-12-08 12:50:00,21.73,21.77,21.73,21.77,61600.0,18.1677,18.2011,18.1677,18.2011,61600.0
2010-12-08 13:00:00,21.77,21.82,21.77,21.82,95600.0,18.2011,18.2429,18.2011,18.2429,95600.0
2010-12-08 13:10:00,21.81,21.84,21.8,21.81,78000.0,18.2346,18.2597,18.2262,18.2346,78000.0
2010-12-08 13:20:00,21.81,21.84,21.78,21.82,88000.0,18.2346,18.2597,18.2095,18.2429,88000.0
2010-12-08 13:30:00,21.81,21.86,21.81,21.85,100400.0,18.2346,18.2764,18.2346,18.268,100400.0
2010-12-08 13:40:00,21.85,21.88,21.84,21.84,96000.0,18.268,18.2931,18.2597,18.2597,96000.0
2010-12-08 13:50:00,21.84,21.86,21.84,21.85,56000.0,18.2597,18.2764,18.2597,18.268,56000.0
2010-12-08 14:00:00,21.85,21.86,21.83,21.85,68800.0,18.268,18.2764,18.2513,18.268,68800.0
2010-12-08 14:10:00,21.85,21.86,21.84,21.84,140800.0,18.268,18.2764,18.2597,18.2597,140800.0
2010-12-08 14:20:00,21.84,21.86,21.84,21.86,143200.0,18.2597,18.2764,18.2597,18.2764,143200.0
2010-12-08 14:30:00,21.86,21.89,21.86,21.88,108800.0,18.2764,18.3015,18.2764,18.2931,108800.0
2010-12-08 14:40:00,21.88,21.91,21.87,21.88,102000.0,18.2931,18.3182,18.2847,18.2931,102000.0
2010-12-08 14:50:00,21.88,21.9,21.85,21.86,104800.0,18.2931,18.3098,18.268,18.2764,104800.0
2010-12-08 15:00:00,21.86,21.89,21.85,21.87,183200.0,18.2764,18.3015,18.268,18.2847,183200.0
2010-12-08 15:10:00,21.87,21.87,21.81,21.81,191600.0,18.2847,18.2847,18.2346,18.2346,191600.0
2010-12-08 15:20:00,21.81,21.82,21.79,21.8,138400.0,18.2346,18.2429,18.2178,18.2262,138400.0
2010-12-08 15:30:00,21.8,21.82,21.79,21.8,123200.0,18.2262,18.2429,18.2178,18.2262,123200.0
2010-12-08 15:40:00,21.81,21.85,21.81,21.84,216400.0,18.2346,18.268,18.2346,18.2597,216400.0
2010-12-08 15:50:00,21.84,21.86,21.83,21.83,366400.0,18.2597,18.2764,18.2513,18.2513,366400.0
2010-12-09 09:30:00,22.04,22.1,22.0,22.05,405200.0,18.4269,18.477,18.3934,18.4352,405200.0
2010-12-09 09:40:00,22.06,22.13,21.95,21.95,334000.0,18.4436,18.5021,18.3516,18.3516,334000.0
2010-12-09 09:50:00,21.95,22.03,21.95,22.02,131600.0,18.3516,18.4185,18.3516,18.4101,131600.0
2010-12-09 10:00:00,22.03,22.05,22.01,22.01,85600.0,18.4185,18.4352,18.4018,18.4018,85600.0
2010-12-09 10:10:00,22.01,22.02,21.98,21.99,133600.0,18.4018,18.4101,18.3767,18.3851,133600.0
2010-12-09 10:20:00,21.99,21.99,21.89,21.9,194800.0,18.3851,18.3851,18.3015,18.3098,194800.0
2010-12-09 10:30:00,21.9,21.92,21.88,21.91,164800.0,18.3098,18.3265,18.2931,18.3182,164800.0
2010-12-09 10:40:00,21.91,21.93,21.88,21.93,201200.0,18.3182,18.3349,18.2931,18.3349,201200.0
2010-12-09 10:50:00,21.93,21.95,21.9,21.92,196000.0,18.3349,18.3516,18.3098,18.3265,196000.0
2010-12-09 11:00:00,21.92,21.97,21.92,21.97,102800.0,18.3265,18.3683,18.3265,18.3683,102800.0
2010-12-09 11:10:00,21.97,21.98,21.94,21.97,252800.0,18.3683,18.3767,18.3433,18.3683,252800.0
2010-12-09 11:20:00,21.97,21.98,21.96,21.97,79200.0,18.3683,18.3767,18.36,18.3683,79200.0
2010-12-09 11:30:00,21.97,21.98,21.96,21.97,130000.0,18.3683,18.3767,18.36,18.3683,130000.0
2010-12-09 11:40:00,21.96,21.97,21.92,21.93,80000.0,18.36,18.3683,18.3265,18.3349,80000.0
2010-12-09 11:50:00,21.93,21.96,21.92,21.95,131600.0,18.3349,18.36,18.3265,18.3516,131600.0
2010-12-09 12:00:00,21.96,21.98,21.95,21.97,98400.0,18.36,18.3767,18.3516,18.3683,98400.0
2010-12-09 12:10:00,21.96,21.97,21.95,21.96,34800.0,18.36,18.3683,18.3516,18.36,34800.0
2010-12-09 12:20:00,21.96,21.97,21.94,21.95,70400.0,18.36,18.3683,18.3433,18.3516,70400.0
2010-12-09 12:30:00,21.95,21.96,21.94,21.95,56400.0,18.3516,18.36,18.3433,18.3516,56400.0
2010-12-09 12:40:00,21.94,21.96,21.93,21.93,84400.0,18.3433,18.36,18.3349,18.3349,84400.0
2010-12-09 12:50:00,21.93,21.95,21.92,21.94,74000.0,18.3349,18.3516,18.3265,18.3433,74000.0
2010-12-09 13:00:00,21.94,21.97,21.93,21.96,118400.0,18.3433,18.3683,18.3349,18.36,118400.0
2010-12-09 13:10:00,21.97,21.98,21.94,21.94,69600.0,18.3683,18.3767,18.3433,18.3433,69600.0
2010-12-09 13:20:00,21.93,21.95,21.91,21.91,53200.0,18.3349,18.3516,18.3182,18.3182,53200.0
2010-12-09 13:30:00,21.91,21.93,21.87,21.87,214000.0,18.3182,18.3349,18.2847,18.2847,214000.0
2010-12-09 13:40:00,21.87,21.88,21.86,21.86,147200.0,18.2847,18.2931,18.2764,18.2764,147200.0
2010-12-09 13:50:00,21.86,21.87,21.86,21.87,103200.0,18.2764,18.2847,18.2764,18.2847,103200.0
2010-12-09 14:00:00,21.87,21.88,21.81,21.82,271200.0,18.2847,18.2931,18.2346,18.2429,271200.0
2010-12-09 14:10:00,21.83,21.86,21.82,21.86,128000.0,18.2513,18.2764,18.2429,18.2764,128000.0
2010-12-09 14:20:00,21.86,21.86,21.83,21.83,85600.0,18.2764,18.2764,18.2513,18.2513,85600.0
2010-12-09 14:30:00,21.83,21.85,21.83,21.84,106000.0,18.2513,18.268,18.2513,18.2597,106000.0
2010-12-09 14:40:00,21.84,21.86,21.83,21.83,73600.0,18.2597,18.2764,18.2513,18.2513,73600.0
2010-12-09 14:50:00,21.84,21.86,21.84,21.85,71600.0,18.2597,18.2764,18.2597,18.268,71600.0
2010-12-09 15:00:00,21.85,21.86,21.84,21.85,150400.0,18.268,18.2764,18.2597,18.268,150400.0
2010-12-09 15:10:00,21.85,21.87,21.85,21.86,137200.0,18.268,18.2847,18.268,18.2764,137200.0
2010-12-09 15:20:00,21.86,21.86,21.84,21.84,115600.0,18.2764,18.2764,18.2597,18.2597,115600.0
2010-12-09 15:30:00,21.84,21.86,21.83,21.86,202000.0,18.2597,18.2764,18.2513,18.2764,202000.0
2010-12-09 15:40:00,21.86,21.89,21.86,21.88,256000.0,18.2764,18.3015,18.2764,18.2931,256000.0
2010-12-09 15:50:00,21.88,21.88,21.83,21.87,446000.0,18.2931,18.2931,18.2513,18.2847,446000.0
2010-12-10 09:30:00,21.94,21.97,21.88,21.95,194400.0,18.3433,18.3683,18.2931,18.3516,194400.0
2010-12-10 09:40:00,21.96,22.04,21.96,22.0,124800.0,18.36,18.4269,18.36,18.3934,124800.0
2010-12-10 09:50:00,22.02,22.1,22.02,22.06,101200.0,18.4101,18.477,18.4101,18.4436,101200.0
2010-12-10 10:00:00,22.07,22.07,21.99,21.99,41600.0,18.4519,18.4519,18.3851,18.3851,41600.0
2010-12-10 10:10:00,21.99,22.0,21.95,21.98,37600.0,18.3851,18.3934,18.3516,18.3767,37600.0
2010-12-10 10:20:00,21.98,22.03,21.98,22.02,58000.0,18.3767,18.4185,18.3767,18.4101,58000.0
2010-12-10 10:30:00,22.03,22.03,21.93,21.95,230000.0,18.4185,18.4185,18.3349,18.3516,230000.0
2010-12-10 10:40:00,21.95,22.0,21.92,21.99,82400.0,18.3516,18.3934,18.3265,18.3851,82400.0
2010-12-10 10:50:00,21.99,22.0,21.97,21.98,26400.0,18.3851,18.3934,18.3683,18.3767,26400.0
2010-12-10 11:00:00,21.98,22.0,21.98,22.0,25600.0,18.3767,18.3934,18.3767,18.3934,25600.0
2010-12-10 11:10:00,21.99,22.01,21.99,22.0,332800.0,18.3851,18.4018,18.3851,18.3934,332800.0
2010-12-10 11:20:00,22.0,22.01,21.98,21.98,29600.0,18.3934,18.4018,18.3767,18.3767,29600.0
2010-12-10 11:30:00,21.99,21.99,21.97,21.97,35600.0,18.3851,18.3851,18.3683,18.3683,35600.0
2010-12-10 11:40:00,21.97,21.99,21.93,21.94,87200.0,18.3683,18.3851,18.3349,18.3433,87200.0
2010-12-10 11:50:00,21.94,22.0,21.92,22.0,93200.0,18.3433,18.3934,18.3265,18.3934,93200.0
2010-12-10 12:00:00,22.0,22.0,21.99,21.99,36400.0,18.3934,18.3934,18.3851,18.3851,36400.0
2010-12-10 12:10:00,21.99,22.01,21.99,22.0,26000.0,18.3851,18.4018,18.3851,18.3934,26000.0
2010-12-10 12:20:00,22.0,22.01,21.99,22.01,49600.0,18.3934,18.4018,18.3851,18.4018,49600.0
2010-12-10 12:30:00,22.01,22.03,22.0,22.02,49200.0,18.4018,18.4185,18.3934,18.4101,49200.0
2010-12-10 12:40:00,22.02,22.03,21.99,21.99,90400.0,18.4101,18.4185,18.3851,18.3851,90400.0
2010-12-10 12:50:00,21.99,22.0,21.95,21.96,72400.0,18.3851,18.3934,18.3516,18.36,72400.0
2010-12-10 13:00:00,21.97,21.98,21.97,21.98,59200.0,18.3683,18.3767,18.3683,18.3767,59200.0
2010-12-10 13:10:00,21.98,21.99,21.97,21.97,116000.0,18.3767,18.3851,18.3683,18.3683,116000.0
2010-12-10 13:20:00,21.97,21.98,21.97,21.98,77600.0,18.3683,18.3767,18.3683,18.3767,77600.0
2010-12-10 13:30:00,21.98,21.98,21.97,21.98,52400.0,18.3767,18.3767,18.3683,18.3767,52400.0
2010-12-10 13:40:00,21.97,21.98,21.97,21.98,106800.0,18.3683,18.3767,18.3683,18.3767,106800.0
2010-12-10 13:50:00,21.98,22.0,21.97,21.98,111600.0,18.3767,18.3934,18.3683,18.3767,111600.0
2010-12-10 14:00:00,21.98,22.0,21.97,21.97,78800.0,18.3767,18.3934,18.3683,18.3683,78800.0
2010-12-10 14:10:00,21.97,21.98,21.97,21.98,102800.0,18.3683,18.3767,18.3683,18.3767,102800.0
2010-12-10 14:20:00,21.98,21.99,21.95,21.95,121200.0,18.3767,18.3851,18.3516,18.3516,121200.0
2010-12-10 14:30:00,21.96,21.98,21.95,21.95,199200.0,18.36,18.3767,18.3516,18.3516,199200.0
2010-12-10 14:40:00,21.96,21.96,21.95,21.96,168400.0,18.36,18.36,18.3516,18.36,168400.0
2010-12-10 14:50:00,21.96,21.97,21.95,21.96,138000.0,18.36,18.3683,18.3516,18.36,138000.0
2010-12-10 15:00:00,21.96,21.96,21.94,21.95,196400.0,18.36,18.36,18.3433,18.3516,196400.0
2010-12-10 15:10:00,21.95,21.95,21.92,21.93,196400.0,18.3516,18.3516,18.3265,18.3349,196400.0
2010-12-10 15:20:00,21.93,21.96,21.93,21.96,222400.0,18.3349,18.36,18.3349,18.36,222400.0
2010-12-10 15:30:00,21.96,21.98,21.95,21.97,188000.0,18.36,18.3767,18.3516,18.3683,188000.0
2010-12-10 15:40:00,21.97,21.98,21.95,21.96,212800.0,18.3683,18.3767,18.3516,18.36,212800.0
2010-12-10 15:50:00,21.96,21.98,21.94,21.95,486000.0,18.36,18.3767,18.3433,18.3516,486000.0
2010-12-13 09:30:00,22.41,22.49,22.32,22.41,950400.0,18.7362,18.8031,18.661,18.7362,950400.0
2010-12-13 09:40:00,22.41,22.49,22.38,22.46,471600.0,18.7362,18.8031,18.7111,18.778,471600.0
2010-12-13 09:50:00,22.46,22.49,22.45,22.46,315600.0,18.778,18.8031,18.7697,18.778,315600.0
2010-12-13 10:00:00,22.46,22.57,22.46,22.52,778800.0,18.778,18.87,18.778,18.8282,778800.0
2010-12-13 10:10:00,22.52,22.57,22.48,22.55,273600.0,18.8282,18.87,18.7947,18.8533,273600.0
2010-12-13 10:20:00,22.55,22.61,22.55,22.6,328000.0,18.8533,18.9034,18.8533,18.8951,328000.0
2010-12-13 10:30:00,22.6,22.63,22.58,22.59,427200.0,18.8951,18.9201,18.8783,18.8867,427200.0
2010-12-13 10:40:00,22.59,22.63,22.58,22.59,440800.0,18.8867,18.9201,18.8783,18.8867,440800.0
2010-12-13 10:50:00,22.59,22.6,22.55,22.59,417600.0,18.8867,18.8951,18.8533,18.8867,417600.0
2010-12-13 11:00:00,22.58,22.6,22.54,22.57,316000.0,18.8783,18.8951,18.8449,18.87,316000.0
2010-12-13 11:10:00,22.57,22.61,22.55,22.6,188800.0,18.87,18.9034,18.8533,18.8951,188800.0
2010-12-13 11:20:00,22.6,22.61,22.55,22.57,124800.0,18.8951,18.9034,18.8533,18.87,124800.0
2010-12-13 11:30:00,22.56,22.59,22.54,22.55,122400.0,18.8616,18.8867,18.8449,18.8533,122400.0
2010-12-13 11:40:00,22.55,22.57,22.52,22.55,93200.0,18.8533,18.87,18.8282,18.8533,93200.0
2010-12-13 11:50:00,22.56,22.57,22.53,22.54,78400.0,18.8616,18.87,18.8365,18.8449,78400.0
2010-12-13 12:00:00,22.54,22.54,22.5,22.51,162400.0,18.8449,18.8449,18.8115,18.8198,162400.0
2010-12-13 12:10:00,22.51,22.57,22.51,22.57,165200.0,18.8198,18.87,18.8198,18.87,165200.0
2010-12-13 12:20:00,22.56,22.57,22.55,22.55,78400.0,18.8616,18.87,18.8533,18.8533,78400.0
2010-12-13 12:30:00,22.55,22.57,22.53,22.54,108000.0,18.8533,18.87,18.8365,18.8449,108000.0
2010-12-13 12:40:00,22.54,22.55,22.51,22.53,188800.0,18.8449,18.8533,18.8198,18.8365,188800.0
2010-12-13 12:50:00,22.53,22.53,22.51,22.51,48800.0,18.8365,18.8365,18.8198,18.8198,48800.0
2010-12-13 13:00:00,22.5,22.5,22.48,22.49,135600.0,18.8115,18.8115,18.7947,18.8031,135600.0
2010-12-13 13:10:00,22.49,22.49,22.48,22.49,84000.0,18.8031,18.8031,18.7947,18.8031,84000.0
2010-12-13 13:20:00,22.49,22.49,22.47,22.47,112000.0,18.8031,18.8031,18.7864,18.7864,112000.0
2010-12-13 13:30:00,22.47,22.48,22.46,22.47,201600.0,18.7864,18.7947,18.778,18.7864,201600.0
2010-12-13 13:40:00,22.47,22.47,22.42,22.42,112800.0,18.7864,18.7864,18.7446,18.7446,112800.0
2010-12-13 13:50:00,22.42,22.43,22.38,22.43,164800.0,18.7446,18.7529,18.7111,18.7529,164800.0
2010-12-13 14:00:00,22.43,22.44,22.4,22.41,174800.0,18.7529,18.7613,18.7278,18.7362,174800.0
2010-12-13 14:10:00,22.4,22.41,22.39,22.4,140800.0,18.7278,18.7362,18.7195,18.7278,140800.0
2010-12-13 14:20:00,22.4,22.43,22.39,22.42,129600.0,18.7278,18.7529,18.7195,18.7446,129600.0
2010-12-13 14:30:00,22.42,22.45,22.4,22.4,149600.0,18.7446,18.7697,18.7278,18.7278,149600.0
2010-12-13 14:40:00,22.4,22.42,22.39,22.41,142800.0,18.7278,18.7446,18.7195,18.7362,142800.0
2010-12-13 14:50:00,22.41,22.41,22.39,22.39,93600.0,18.7362,18.7362,18.7195,18.7195,93600.0
2010-12-13 15:00:00,22.39,22.39,22.37,22.38,344000.0,18.7195,18.7195,18.7028,18.7111,344000.0
2010-12-13 15:10:00,22.38,22.4,22.35,22.36,221200.0,18.7111,18.7278,18.686,18.6944,221200.0
2010-12-13 15:20:00,22.36,22.37,22.35,22.35,188400.0,18.6944,18.7028,18.686,18.686,188400.0
2010-12-13 15:30:00,22.35,22.36,22.34,22.35,396400.0,18.686,18.6944,18.6777,18.686,396400.0
2010-12-13 15:40:00,22.35,22.35,22.29,22.32,757200.0,18.686,18.686,18.6359,18.661,757200.0
2010-12-13 15:50:00,22.32,22.32,22.25,22.29,1348800.0,18.661,18.661,18.6024,18.6359,1348800.0
2010-12-14 09:30:00,22.25,22.36,22.18,22.21,516000.0,18.6024,18.6944,18.5439,18.569,516000.0
2010-12-14 09:40:00,22.21,22.22,22.13,22.17,263600.0,18.569,18.5774,18.5021,18.5356,263600.0
2010-12-14 09:50:00,22.17,22.26,22.14,22.25,229600.0,18.5356,18.6108,18.5105,18.6024,229600.0
2010-12-14 10:00:00,22.25,22.25,22.21,22.23,204000.0,18.6024,18.6024,18.569,18.5857,204000.0
2010-12-14 10:10:00,22.23,22.28,22.22,22.28,196000.0,18.5857,18.6275,18.5774,18.6275,196000.0
2010-12-14 10:20:00,22.28,22.29,22.25,22.27,206800.0,18.6275,18.6359,18.6024,18.6192,206800.0
2010-12-14 10:30:00,22.27,22.29,22.26,22.27,220800.0,18.6192,18.6359,18.6108,18.6192,220800.0
2010-12-14 10:40:00,22.27,22.31,22.27,22.3,140800.0,18.6192,18.6526,18.6192,18.6442,140800.0
2010-12-14 10:50:00,22.31,22.31,22.28,22.28,99600.0,18.6526,18.6526,18.6275,18.6275,99600.0
2010-12-14 11:00:00,22.28,22.3,22.27,22.28,86400.0,18.6275,18.6442,18.6192,18.6275,86400.0
2010-12-14 11:10:00,22.28,22.31,22.28,22.3,66400.0,18.6275,18.6526,18.6275,18.6442,66400.0
2010-12-14 11:20:00,22.3,22.32,22.29,22.29,71200.0,18.6442,18.661,18.6359,18.6359,71200.0
2010-12-14 11:30:00,22.29,22.31,22.28,22.3,81600.0,18.6359,18.6526,18.6275,18.6442,81600.0
2010-12-14 11:40:00,22.3,22.32,22.29,22.3,192800.0,18.6442,18.661,18.6359,18.6442,192800.0
2010-12-14 11:50:00,22.29,22.3,22.28,22.28,74400.0,18.6359,18.6442,18.6275,18.6275,74400.0
2010-12-14 12:00:00,22.28,22.31,22.28,22.29,90800.0,18.6275,18.6526,18.6275,18.6359,90800.0
2010-12-14 12:10:00,22.29,22.31,22.29,22.31,94400.0,18.6359,18.6526,18.6359,18.6526,94400.0
2010-12-14 12:20:00,22.31,22.31,22.29,22.31,114000.0,18.6526,18.6526,18.6359,18.6526,114000.0
2010-12-14 12:30:00,22.31,22.31,22.29,22.29,108000.0,18.6526,18.6526,18.6359,18.6359,108000.0
2010-12-14 12:40:00,22.29,22.3,22.28,22.3,98400.0,18.6359,18.6442,18.6275,18.6442,98400.0
2010-12-14 12:50:00,22.3,22.31,22.28,22.29,164800.0,18.6442,18.6526,18.6275,18.6359,164800.0
2010-12-14 13:00:00,22.29,22.32,22.29,22.3,97600.0,18.6359,18.661,18.6359,18.6442,97600.0
2010-12-14 13:10:00,22.3,22.35,22.3,22.35,196400.0,18.6442,18.686,18.6442,18.686,196400.0
2010-12-14 13:20:00,22.35,22.36,22.34,22.36,112800.0,18.686,18.6944,18.6777,18.6944,112800.0
2010-12-14 13:30:00,22.36,22.39,22.36,22.39,80000.0,18.6944,18.7195,18.6944,18.7195,80000.0
2010-12-14 13:40:00,22.39,22.41,22.39,22.39,133600.0,18.7195,18.7362,18.7195,18.7195,133600.0
2010-12-14 13:50:00,22.39,22.4,22.38,22.39,84000.0,18.7195,18.7278,18.7111,18.7195,84000.0
2010-12-14 14:00:00,22.39,22.4,22.38,22.4,120400.0,18.7195,18.7278,18.7111,18.7278,120400.0
2010-12-14 14:10:00,22.39,22.43,22.36,22.42,235600.0,18.7195,18.7529,18.6944,18.7446,235600.0
2010-12-14 14:20:00,22.42,22.43,22.36,22.38,216800.0,18.7446,18.7529,18.6944,18.7111,216800.0
2010-12-14 14:30:00,22.38,22.41,22.38,22.39,136400.0,18.7111,18.7362,18.7111,18.7195,136400.0
2010-12-14 14:40:00,22.39,22.39,22.35,22.38,180400.0,18.7195,18.7195,18.686,18.7111,180400.0
2010-12-14 14:50:00,22.37,22.4,22.35,22.35,140800.0,18.7028,18.7278,18.686,18.686,140800.0
2010-12-14 15:00:00,22.35,22.38,22.35,22.35,146800.0,18.686,18.7111,18.686,18.686,146800.0
2010-12-14 15:10:00,22.35,22.36,22.3,22.3,189600.0,18.686,18.6944,18.6442,18.6442,189600.0
2010-12-14 15:20:00,22.3,22.32,22.29,22.3,347200.0,18.6442,18.661,18.6359,18.6442,347200.0
2010-12-14 15:30:00,22.3,22.32,22.28,22.29,338000.0,18.6442,18.661,18.6275,18.6359,338000.0
2010-12-14 15:40:00,22.29,22.3,22.27,22.27,330800.0,18.6359,18.6442,18.6192,18.6192,330800.0
2010-12-14 15:50:00,22.28,22.33,22.27,22.32,407600.0,18.6275,18.6693,18.6192,18.661,407600.0
2010-12-15 09:30:00,22.32,22.35,22.26,22.32,180800.0,18.661,18.686,18.6108,18.661,180800.0
2010-12-15 09:40:00,22.32,22.32,22.25,22.32,96000.0,18.661,18.661,18.6024,18.661,96000.0
2010-12-15 09:50:00,22.31,22.36,22.3,22.36,84800.0,18.6526,18.6944,18.6442,18.6944,84800.0
2010-12-15 10:00:00,22.36,22.4,22.35,22.35,83200.0,18.6944,18.7278,18.686,18.686,83200.0
2010-12-15 10:10:00,22.34,22.35,22.31,22.31,73200.0,18.6777,18.686,18.6526,18.6526,73200.0
2010-12-15 10:20:00,22.32,22.34,22.3,22.31,62400.0,18.661,18.6777,18.6442,18.6526,62400.0
2010-12-15 10:30:00,22.31,22.33,22.3,22.3,112400.0,18.6526,18.6693,18.6442,18.6442,112400.0
2010-12-15 10:40:00,22.3,22.3,22.28,22.29,93200.0,18.6442,18.6442,18.6275,18.6359,93200.0
2010-12-15 10:50:00,22.29,22.31,22.28,22.3,84000.0,18.6359,18.6526,18.6275,18.6442,84000.0
2010-12-15 11:00:00,22.3,22.31,22.28,22.29,71200.0,18.6442,18.6526,18.6275,18.6359,71200.0
2010-12-15 11:10:00,22.29,22.29,22.25,22.28,114400.0,18.6359,18.6359,18.6024,18.6275,114400.0
2010-12-15 11:20:00,22.28,22.3,22.27,22.28,105200.0,18.6275,18.6442,18.6192,18.6275,105200.0
2010-12-15 11:30:00,22.28,22.29,22.27,22.29,60800.0,18.6275,18.6359,18.6192,18.6359,60800.0
2010-12-15 11:40:00,22.28,22.3,22.27,22.28,48400.0,18.6275,18.6442,18.6192,18.6275,48400.0
2010-12-15 11:50:00,22.28,22.28,22.27,22.27,89600.0,18.6275,18.6275,18.6192,18.6192,89600.0
2010-12-15 12:00:00,22.27,22.27,22.25,22.25,203600.0,18.6192,18.6192,18.6024,18.6024,203600.0
2010-12-15 12:10:00,22.25,22.26,22.24,22.25,86400.0,18.6024,18.6108,18.5941,18.6024,86400.0
2010-12-15 12:20:00,22.25,22.26,22.24,22.26,81200.0,18.6024,18.6108,18.5941,18.6108,81200.0
2010-12-15 12:30:00,22.26,22.27,22.25,22.26,118800.0,18.6108,18.6192,18.6024,18.6108,118800.0
2010-12-15 12:40:00,22.27,22.27,22.23,22.24,122800.0,18.6192,18.6192,18.5857,18.5941,122800.0
2010-12-15 12:50:00,22.24,22.27,22.23,22.23,87200.0,18.5941,18.6192,18.5857,18.5857,87200.0
2010-12-15 13:00:00,22.24,22.25,22.23,22.25,96400.0,18.5941,18.6024,18.5857,18.6024,96400.0
2010-12-15 13:10:00,22.25,22.25,22.23,22.24,89600.0,18.6024,18.6024,18.5857,18.5941,89600.0
2010-12-15 13:20:00,22.24,22.24,22.22,22.23,126400.0,18.5941,18.5941,18.5774,18.5857,126400.0
2010-12-15 13:30:00,22.22,22.23,22.2,22.21,112400.0,18.5774,18.5857,18.5606,18.569,112400.0
2010-12-15 13:40:00,22.21,22.23,22.2,22.22,100000.0,18.569,18.5857,18.5606,18.5774,100000.0
2010-12-15 13:50:00,22.22,22.22,22.21,22.22,88800.0,18.5774,18.5774,18.569,18.5774,88800.0
2010-12-15 14:00:00,22.22,22.22,22.2,22.2,195600.0,18.5774,18.5774,18.5606,18.5606,195600.0
2010-12-15 14:10:00,22.19,22.2,22.18,22.18,88400.0,18.5523,18.5606,18.5439,18.5439,88400.0
2010-12-15 14:20:00,22.18,22.18,22.15,22.15,112800.0,18.5439,18.5439,18.5188,18.5188,112800.0
2010-12-15 14:30:00,22.15,22.15,22.11,22.12,227600.0,18.5188,18.5188,18.4854,18.4937,227600.0
2010-12-15 14:40:00,22.13,22.17,22.11,22.15,190400.0,18.5021,18.5356,18.4854,18.5188,190400.0
2010-12-15 14:50:00,22.15,22.17,22.13,22.16,160400.0,18.5188,18.5356,18.5021,18.5272,160400.0
2010-12-15 15:00:00,22.15,22.2,22.15,22.18,243200.0,18.5188,18.5606,18.5188,18.5439,243200.0
2010-12-15 15:10:00,22.18,22.21,22.17,22.2,200800.0,18.5439,18.569,18.5356,18.5606,200800.0
2010-12-15 15:20:00,22.2,22.21,22.19,22.21,267200.0,18.5606,18.569,18.5523,18.569,267200.0
2010-12-15 15:30:00,22.21,22.23,22.2,22.22,307600.0,18.569,18.5857,18.5606,18.5774,307600.0
2010-12-15 15:40:00,22.22,22.22,22.14,22.15,810400.0,18.5774,18.5774,18.5105,18.5188,810400.0
2010-12-15 15:50:00,22.16,22.17,22.13,22.16,530000.0,18.5272,18.5356,18.5021,18.5272,530000.0
2010-12-16 09:30:00,22.14,22.17,22.13,22.16,306800.0,18.5105,18.5356,18.5021,18.5272,306800.0
2010-12-16 09:40:00,22.16,22.16,22.07,22.08,336400.0,18.5272,18.5272,18.4519,18.4603,336400.0
2010-12-16 09:50:00,22.08,22.08,21.95,21.95,260000.0,18.4603,18.4603,18.3516,18.3516,260000.0
2010-12-16 10:00:00,21.96,22.05,21.94,21.98,371600.0,18.36,18.4352,18.3433,18.3767,371600.0
2010-12-16 10:10:00,21.98,22.03,21.95,22.01,277600.0,18.3767,18.4185,18.3516,18.4018,277600.0
2010-12-16 10:20:00,22.0,22.06,22.0,22.01,222400.0,18.3934,18.4436,18.3934,18.4018,222400.0
2010-12-16 10:30:00,22.01,22.07,21.99,22.05,254000.0,18.4018,18.4519,18.3851,18.4352,254000.0
2010-12-16 10:40:00,22.06,22.11,22.05,22.1,242400.0,18.4436,18.4854,18.4352,18.477,242400.0
2010-12-16 10:50:00,22.1,22.12,22.06,22.12,125600.0,18.477,18.4937,18.4436,18.4937,125600.0
2010-12-16 11:00:00,22.12,22.18,22.12,22.14,121200.0,18.4937,18.5439,18.4937,18.5105,121200.0
2010-12-16 11:10:00,22.15,22.23,22.15,22.22,140000.0,18.5188,18.5857,18.5188,18.5774,140000.0
2010-12-16 11:20:00,22.22,22.28,22.21,22.25,335200.0,18.5774,18.6275,18.569,18.6024,335200.0
2010-12-16 11:30:00,22.25,22.26,22.22,22.24,150800.0,18.6024,18.6108,18.5774,18.5941,150800.0
2010-12-16 11:40:00,22.24,22.25,22.24,22.24,72000.0,18.5941,18.6024,18.5941,18.5941,72000.0
2010-12-16 11:50:00,22.24,22.27,22.23,22.25,130000.0,18.5941,18.6192,18.5857,18.6024,130000.0
2010-12-16 12:00:00,22.25,22.27,22.25,22.27,132400.0,18.6024,18.6192,18.6024,18.6192,132400.0
2010-12-16 12:10:00,22.27,22.27,22.23,22.24,287600.0,18.6192,18.6192,18.5857,18.5941,287600.0
2010-12-16 12:20:00,22.25,22.26,22.22,22.24,175600.0,18.6024,18.6108,18.5774,18.5941,175600.0
2010-12-16 12:30:00,22.24,22.26,22.24,22.25,50800.0,18.5941,18.6108,18.5941,18.6024,50800.0
2010-12-16 12:40:00,22.25,22.29,22.25,22.29,63200.0,18.6024,18.6359,18.6024,18.6359,63200.0
2010-12-16 12:50:00,22.29,22.31,22.29,22.31,74800.0,18.6359,18.6526,18.6359,18.6526,74800.0
2010-12-16 13:00:00,22.31,22.31,22.25,22.25,74000.0,18.6526,18.6526,18.6024,18.6024,74000.0
2010-12-16 13:10:00,22.26,22.29,22.26,22.29,48800.0,18.6108,18.6359,18.6108,18.6359,48800.0
2010-12-16 13:20:00,22.29,22.29,22.26,22.27,41200.0,18.6359,18.6359,18.6108,18.6192,41200.0
2010-12-16 13:30:00,22.27,22.28,22.25,22.27,77600.0,18.6192,18.6275,18.6024,18.6192,77600.0
2010-12-16 13:40:00,22.27,22.28,22.25,22.26,68800.0,18.6192,18.6275,18.6024,18.6108,68800.0
2010-12-16 13:50:00,22.26,22.28,22.25,22.27,86000.0,18.6108,18.6275,18.6024,18.6192,86000.0
2010-12-16 14:00:00,22.27,22.28,22.25,22.26,109600.0,18.6192,18.6275,18.6024,18.6108,109600.0
2010-12-16 14:10:00,22.26,22.27,22.25,22.26,100800.0,18.6108,18.6192,18.6024,18.6108,100800.0
2010-12-16 14:20:00,22.26,22.28,22.25,22.26,94400.0,18.6108,18.6275,18.6024,18.6108,94400.0
2010-12-16 14:30:00,22.26,22.28,22.25,22.27,86800.0,18.6108,18.6275,18.6024,18.6192,86800.0
2010-12-16 14:40:00,22.28,22.29,22.27,22.27,78800.0,18.6275,18.6359,18.6192,18.6192,78800.0
2010-12-16 14:50:00,22.27,22.27,22.24,22.25,328400.0,18.6192,18.6192,18.5941,18.6024,328400.0
2010-12-16 15:00:00,22.25,22.3,22.25,22.3,185600.0,18.6024,18.6442,18.6024,18.6442,185600.0
2010-12-16 15:10:00,22.3,22.3,22.23,22.23,239200.0,18.6442,18.6442,18.5857,18.5857,239200.0
2010-12-16 15:20:00,22.23,22.27,22.23,22.27,147200.0,18.5857,18.6192,18.5857,18.6192,147200.0
2010-12-16 15:30:00,22.27,22.3,22.25,22.3,189200.0,18.6192,18.6442,18.6024,18.6442,189200.0
2010-12-16 15:40:00,22.3,22.3,22.27,22.28,237600.0,18.6442,18.6442,18.6192,18.6275,237600.0
2010-12-16 15:50:00,22.28,22.31,22.27,22.3,323200.0,18.6275,18.6526,18.6192,18.6442,323200.0
2010-12-17 09:30:00,22.34,22.46,22.32,22.46,1866000.0,18.6777,18.778,18.661,18.778,1866000.0
2010-12-17 09:40:00,22.47,22.48,22.43,22.46,317600.0,18.7864,18.7947,18.7529,18.778,317600.0
2010-12-17 09:50:00,22.45,22.46,22.39,22.41,177200.0,18.7697,18.778,18.7195,18.7362,177200.0
2010-12-17 10:00:00,22.41,22.43,22.38,22.41,218800.0,18.7362,18.7529,18.7111,18.7362,218800.0
2010-12-17 10:10:00,22.41,22.46,22.4,22.46,161200.0,18.7362,18.778,18.7278,18.778,161200.0
2010-12-17 10:20:00,22.46,22.46,22.42,22.43,104000.0,18.778,18.778,18.7446,18.7529,104000.0
2010-12-17 10:30:00,22.43,22.46,22.42,22.43,108800.0,18.7529,18.778,18.7446,18.7529,108800.0
2010-12-17 10:40:00,22.43,22.43,22.41,22.42,125600.0,18.7529,18.7529,18.7362,18.7446,125600.0
2010-12-17 10:50:00,22.43,22.44,22.41,22.43,111200.0,18.7529,18.7613,18.7362,18.7529,111200.0
2010-12-17 11:00:00,22.43,22.44,22.41,22.43,88400.0,18.7529,18.7613,18.7362,18.7529,88400.0
2010-12-17 11:10:00,22.43,22.45,22.41,22.44,94400.0,18.7529,18.7697,18.7362,18.7613,94400.0
2010-12-17 11:20:00,22.44,22.45,22.42,22.42,82400.0,18.7613,18.7697,18.7446,18.7446,82400.0
2010-12-17 11:30:00,22.42,22.45,22.42,22.44,70000.0,18.7446,18.7697,18.7446,18.7613,70000.0
2010-12-17 11:40:00,22.44,22.45,22.4,22.42,141600.0,18.7613,18.7697,18.7278,18.7446,141600.0
2010-12-17 11:50:00,22.43,22.46,22.43,22.46,90000.0,18.7529,18.778,18.7529,18.778,90000.0
2010-12-17 12:00:00,22.46,22.48,22.46,22.47,107600.0,18.778,18.7947,18.778,18.7864,107600.0
2010-12-17 12:10:00,22.47,22.5,22.46,22.49,163600.0,18.7864,18.8115,18.778,18.8031,163600.0
2010-12-17 12:20:00,22.49,22.5,22.48,22.49,200000.0,18.8031,18.8115,18.7947,18.8031,200000.0
2010-12-17 12:30:00,22.49,22.5,22.48,22.5,127600.0,18.8031,18.8115,18.7947,18.8115,127600.0
2010-12-17 12:40:00,22.5,22.5,22.46,22.46,102800.0,18.8115,18.8115,18.778,18.778,102800.0
2010-12-17 12:50:00,22.46,22.51,22.44,22.5,352800.0,18.778,18.8198,18.7613,18.8115,352800.0
2010-12-17 13:00:00,22.5,22.53,22.49,22.52,207600.0,18.8115,18.8365,18.8031,18.8282,207600.0
2010-12-17 13:10:00,22.52,22.52,22.5,22.52,60000.0,18.8282,18.8282,18.8115,18.8282,60000.0
2010-12-17 13:20:00,22.52,22.55,22.52,22.54,124400.0,18.8282,18.8533,18.8282,18.8449,124400.0
2010-12-17 13:30:00,22.53,22.56,22.52,22.56,81600.0,18.8365,18.8616,18.8282,18.8616,81600.0
2010-12-17 13:40:00,22.56,22.59,22.55,22.58,85200.0,18.8616,18.8867,18.8533,18.8783,85200.0
2010-12-17 13:50:00,22.58,22.59,22.55,22.57,112000.0,18.8783,18.8867,18.8533,18.87,112000.0
2010-12-17 14:00:00,22.57,22.57,22.54,22.55,121200.0,18.87,18.87,18.8449,18.8533,121200.0
2010-12-17 14:10:00,22.55,22.56,22.54,22.55,76400.0,18.8533,18.8616,18.8449,18.8533,76400.0
2010-12-17 14:20:00,22.55,22.56,22.55,22.55,75200.0,18.8533,18.8616,18.8533,18.8533,75200.0
2010-12-17 14:30:00,22.55,22.55,22.52,22.53,165600.0,18.8533,18.8533,18.8282,18.8365,165600.0
2010-12-17 14:40:00,22.53,22.56,22.53,22.54,96800.0,18.8365,18.8616,18.8365,18.8449,96800.0
2010-12-17 14:50:00,22.54,22.57,22.54,22.55,146000.0,18.8449,18.87,18.8449,18.8533,146000.0
2010-12-17 15:00:00,22.56,22.56,22.52,22.53,188800.0,18.8616,18.8616,18.8282,18.8365,188800.0
2010-12-17 15:10:00,22.53,22.53,22.5,22.5,218400.0,18.8365,18.8365,18.8115,18.8115,218400.0
2010-12-17 15:20:00,22.5,22.51,22.49,22.49,182800.0,18.8115,18.8198,18.8031,18.8031,182800.0
2010-12-17 15:30:00,22.5,22.5,22.45,22.46,423200.0,18.8115,18.8115,18.7697,18.778,423200.0
2010-12-17 15:40:00,22.47,22.52,22.46,22.51,482400.0,18.7864,18.8282,18.778,18.8198,482400.0
2010-12-17 15:50:00,22.51,22.51,22.48,22.51,647200.0,18.8198,18.8198,18.7947,18.8198,647200.0
2010-12-20 09:30:00,22.65,22.72,22.59,22.64,588000.0,18.9369,18.9954,18.8867,18.9285,588000.0
2010-12-20 09:40:00,22.63,22.63,22.54,22.62,393200.0,18.9201,18.9201,18.8449,18.9118,393200.0
2010-12-20 09:50:00,22.62,22.63,22.55,22.56,138000.0,18.9118,18.9201,18.8533,18.8616,138000.0
2010-12-20 10:00:00,22.56,22.6,22.55,22.57,161600.0,18.8616,18.8951,18.8533,18.87,161600.0
2010-12-20 10:10:00,22.57,22.57,22.5,22.51,233600.0,18.87,18.87,18.8115,18.8198,233600.0
2010-12-20 10:20:00,22.51,22.51,22.43,22.45,361200.0,18.8198,18.8198,18.7529,18.7697,361200.0
2010-12-20 10:30:00,22.45,22.48,22.41,22.42,221600.0,18.7697,18.7947,18.7362,18.7446,221600.0
2010-12-20 10:40:00,22.42,22.46,22.42,22.46,238000.0,18.7446,18.778,18.7446,18.778,238000.0
2010-12-20 10:50:00,22.46,22.46,22.42,22.42,132400.0,18.778,18.778,18.7446,18.7446,132400.0
2010-12-20 11:00:00,22.42,22.44,22.41,22.43,135200.0,18.7446,18.7613,18.7362,18.7529,135200.0
2010-12-20 11:10:00,22.43,22.48,22.42,22.48,160400.0,18.7529,18.7947,18.7446,18.7947,160400.0
2010-12-20 11:20:00,22.48,22.5,22.45,22.49,143600.0,18.7947,18.8115,18.7697,18.8031,143600.0
2010-12-20 11:30:00,22.49,22.52,22.49,22.52,127200.0,18.8031,18.8282,18.8031,18.8282,127200.0
2010-12-20 11:40:00,22.52,22.56,22.52,22.53,103600.0,18.8282,18.8616,18.8282,18.8365,103600.0
2010-12-20 11:50:00,22.53,22.55,22.52,22.53,130000.0,18.8365,18.8533,18.8282,18.8365,130000.0
2010-12-20 12:00:00,22.53,22.53,22.51,22.52,148000.0,18.8365,18.8365,18.8198,18.8282,148000.0
2010-12-20 12:10:00,22.52,22.56,22.52,22.56,118400.0,18.8282,18.8616,18.8282,18.8616,118400.0
2010-12-20 12:20:00,22.57,22.59,22.54,22.59,120400.0,18.87,18.8867,18.8449,18.8867,120400.0
2010-12-20 12:30:00,22.59,22.6,22.55,22.57,130400.0,18.8867,18.8951,18.8533,18.87,130400.0
2010-12-20 12:40:00,22.57,22.6,22.57,22.59,94400.0,18.87,18.8951,18.87,18.8867,94400.0
2010-12-20 12:50:00,22.59,22.6,22.58,22.59,90800.0,18.8867,18.8951,18.8783,18.8867,90800.0
2010-12-20 13:00:00,22.59,22.61,22.58,22.59,156800.0,18.8867,18.9034,18.8783,18.8867,156800.0
2010-12-20 13:10:00,22.59,22.59,22.58,22.59,90800.0,18.8867,18.8867,18.8783,18.8867,90800.0
2010-12-20 13:20:00,22.59,22.6,22.58,22.58,99600.0,18.8867,18.8951,18.8783,18.8783,99600.0
2010-12-20 13:30:00,22.58,22.58,22.53,22.55,88000.0,18.8783,18.8783,18.8365,18.8533,88000.0
2010-12-20 13:40:00,22.55,22.59,22.55,22.59,121600.0,18.8533,18.8867,18.8533,18.8867,121600.0
2010-12-20 13:50:00,22.59,22.59,22.57,22.58,156400.0,18.8867,18.8867,18.87,18.8783,156400.0
2010-12-20 14:00:00,22.58,22.6,22.58,22.6,234400.0,18.8783,18.8951,18.8783,18.8951,234400.0
2010-12-20 14:10:00,22.6,22.61,22.59,22.61,154400.0,18.8951,18.9034,18.8867,18.9034,154400.0
2010-12-20 14:20:00,22.61,22.63,22.61,22.61,141600.0,18.9034,18.9201,18.9034,18.9034,141600.0
2010-12-20 14:30:00,22.61,22.62,22.6,22.6,181600.0,18.9034,18.9118,18.8951,18.8951,181600.0
2010-12-20 14:40:00,22.6,22.61,22.59,22.59,148800.0,18.8951,18.9034,18.8867,18.8867,148800.0
2010-12-20 14:50:00,22.59,22.59,22.57,22.58,148000.0,18.8867,18.8867,18.87,18.8783,148000.0
2010-12-20 15:00:00,22.58,22.58,22.55,22.57,287600.0,18.8783,18.8783,18.8533,18.87,287600.0
2010-12-20 15:10:00,22.57,22.58,22.56,22.57,202000.0,18.87,18.8783,18.8616,18.87,202000.0
2010-12-20 15:20:00,22.57,22.57,22.54,22.54,211200.0,18.87,18.87,18.8449,18.8449,211200.0
2010-12-20 15:30:00,22.54,22.61,22.54,22.6,326400.0,18.8449,18.9034,18.8449,18.8951,326400.0
2010-12-20 15:40:00,22.6,22.61,22.54,22.55,521200.0,18.8951,18.9034,18.8449,18.8533,521200.0
2010-12-20 15:50:00,22.55,22.59,22.55,22.58,564400.0,18.8533,18.8867,18.8533,18.8783,564400.0
2010-12-21 09:30:00,22.75,22.85,22.71,22.75,950400.0,19.0205,19.1041,18.987,19.0205,950400.0
2010-12-21 09:40:00,22.75,22.76,22.74,22.75,281200.0,19.0205,19.0288,19.0121,19.0205,281200.0
2010-12-21 09:50:00,22.75,22.76,22.67,22.68,573600.0,19.0205,19.0288,18.9536,18.9619,573600.0
2010-12-21 10:00:00,22.68,22.7,22.62,22.64,517600.0,18.9619,18.9787,18.9118,18.9285,517600.0
2010-12-21 10:10:00,22.64,22.68,22.64,22.66,503200.0,18.9285,18.9619,18.9285,18.9452,503200.0
2010-12-21 10:20:00,22.66,22.69,22.65,22.68,875600.0,18.9452,18.9703,18.9369,18.9619,875600.0
2010-12-21 10:30:00,22.68,22.72,22.68,22.68,355200.0,18.9619,18.9954,18.9619,18.9619,355200.0
2010-12-21 10:40:00,22.69,22.7,22.68,22.69,574400.0,18.9703,18.9787,18.9619,18.9703,574400.0
2010-12-21 10:50:00,22.7,22.75,22.69,22.75,224000.0,18.9787,19.0205,18.9703,19.0205,224000.0
2010-12-21 11:00:00,22.75,22.76,22.72,22.73,237600.0,19.0205,19.0288,18.9954,19.0037,237600.0
2010-12-21 11:10:00,22.73,22.76,22.73,22.75,160000.0,19.0037,19.0288,19.0037,19.0205,160000.0
2010-12-21 11:20:00,22.75,22.82,22.75,22.78,330000.0,19.0205,19.079,19.0205,19.0456,330000.0
2010-12-21 11:30:00,22.78,22.8,22.75,22.79,206800.0,19.0456,19.0623,19.0205,19.0539,206800.0
2010-12-21 11:40:00,22.79,22.83,22.79,22.81,215200.0,19.0539,19.0874,19.0539,19.0706,215200.0
2010-12-21 11:50:00,22.81,22.82,22.78,22.8,208400.0,19.0706,19.079,19.0456,19.0623,208400.0
2010-12-21 12:00:00,22.81,22.82,22.77,22.81,448800.0,19.0706,19.079,19.0372,19.0706,448800.0
2010-12-21 12:10:00,22.81,22.82,22.8,22.8,210800.0,19.0706,19.079,19.0623,19.0623,210800.0
2010-12-21 12:20:00,22.8,22.81,22.8,22.81,163600.0,19.0623,19.0706,19.0623,19.0706,163600.0
2010-12-21 12:30:00,22.82,22.82,22.81,22.82,180400.0,19.079,19.079,19.0706,19.079,180400.0
2010-12-21 12:40:00,22.82,22.83,22.81,22.83,142400.0,19.079,19.0874,19.0706,19.0874,142400.0
2010-12-21 12:50:00,22.83,22.86,22.83,22.86,287600.0,19.0874,19.1124,19.0874,19.1124,287600.0
2010-12-21 13:00:00,22.86,22.86,22.83,22.86,189600.0,19.1124,19.1124,19.0874,19.1124,189600.0
2010-12-21 13:10:00,22.86,22.86,22.83,22.84,190400.0,19.1124,19.1124,19.0874,19.0957,190400.0
2010-12-21 13:20:00,22.83,22.86,22.82,22.82,328000.0,19.0874,19.1124,19.079,19.079,328000.0
2010-12-21 13:30:00,22.82,22.84,22.82,22.84,595200.0,19.079,19.0957,19.079,19.0957,595200.0
2010-12-21 13:40:00,22.84,22.84,22.78,22.8,353600.0,19.0957,19.0957,19.0456,19.0623,353600.0
2010-12-21 13:50:00,22.81,22.82,22.8,22.81,134400.0,19.0706,19.079,19.0623,19.0706,134400.0
2010-12-21 14:00:00,22.81,22.82,22.79,22.8,193600.0,19.0706,19.079,19.0539,19.0623,193600.0
2010-12-21 14:10:00,22.8,22.81,22.77,22.8,406000.0,19.0623,19.0706,19.0372,19.0623,406000.0
2010-12-21 14:20:00,22.8,22.84,22.79,22.84,688800.0,19.0623,19.0957,19.0539,19.0957,688800.0
2010-12-21 14:30:00,22.84,22.86,22.83,22.85,899200.0,19.0957,19.1124,19.0874,19.1041,899200.0
2010-12-21 14:40:00,22.85,22.87,22.84,22.87,304400.0,19.1041,19.1208,19.0957,19.1208,304400.0
2010-12-21 14:50:00,22.87,22.93,22.86,22.93,542800.0,19.1208,19.171,19.1124,19.171,542800.0
2010-12-21 15:00:00,22.92,23.0,22.92,23.0,810000.0,19.1626,19.2295,19.1626,19.2295,810000.0
2010-12-21 15:10:00,23.0,23.01,22.94,22.96,661600.0,19.2295,19.2378,19.1793,19.196,661600.0
2010-12-21 15:20:00,22.96,23.0,22.94,23.0,448400.0,19.196,19.2295,19.1793,19.2295,448400.0
2010-12-21 15:30:00,23.0,23.08,23.0,23.07,1117200.0,19.2295,19.2964,19.2295,19.288,1117200.0
2010-12-21 15:40:00,23.07,23.08,22.99,23.0,1657600.0,19.288,19.2964,19.2211,19.2295,1657600.0
2010-12-21 15:50:00,23.0,23.12,22.99,23.08,2172000.0,19.2295,19.3298,19.2211,19.2964,2172000.0
2010-12-22 09:30:00,21.75,22.06,21.7,21.98,3432400.0,18.1844,18.4436,18.1426,18.3767,3432400.0
2010-12-22 09:40:00,21.98,21.99,21.69,21.7,2372800.0,18.3767,18.3851,18.1342,18.1426,2372800.0
2010-12-22 09:50:00,21.7,21.85,21.65,21.82,1827200.0,18.1426,18.268,18.1008,18.2429,1827200.0
2010-12-22 10:00:00,21.82,21.83,21.75,21.8,1012400.0,18.2429,18.2513,18.1844,18.2262,1012400.0
2010-12-22 10:10:00,21.8,21.8,21.74,21.77,926800.0,18.2262,18.2262,18.176,18.2011,926800.0
2010-12-22 10:20:00,21.78,21.78,21.71,21.74,948400.0,18.2095,18.2095,18.151,18.176,948400.0
2010-12-22 10:30:00,21.74,21.84,21.72,21.8,1020800.0,18.176,18.2597,18.1593,18.2262,1020800.0
2010-12-22 10:40:00,21.8,21.8,21.75,21.79,515200.0,18.2262,18.2262,18.1844,18.2178,515200.0
2010-12-22 10:50:00,21.79,21.81,21.76,21.79,573600.0,18.2178,18.2346,18.1928,18.2178,573600.0
2010-12-22 11:00:00,21.79,21.81,21.77,21.79,638000.0,18.2178,18.2346,18.2011,18.2178,638000.0
2010-12-22 11:10:00,21.79,21.81,21.78,21.81,452000.0,18.2178,18.2346,18.2095,18.2346,452000.0
2010-12-22 11:20:00,21.81,21.81,21.78,21.8,228400.0,18.2346,18.2346,18.2095,18.2262,228400.0
2010-12-22 11:30:00,21.8,21.8,21.73,21.75,718000.0,18.2262,18.2262,18.1677,18.1844,718000.0
2010-12-22 11:40:00,21.75,21.75,21.71,21.74,452000.0,18.1844,18.1844,18.151,18.176,452000.0
2010-12-22 11:50:00,21.74,21.75,21.7,21.71,444400.0,18.176,18.1844,18.1426,18.151,444400.0
2010-12-22 12:00:00,21.71,21.74,21.7,21.73,525200.0,18.151,18.176,18.1426,18.1677,525200.0
2010-12-22 12:10:00,21.73,21.77,21.73,21.74,480400.0,18.1677,18.2011,18.1677,18.176,480400.0
2010-12-22 12:20:00,21.74,21.76,21.73,21.74,422000.0,18.176,18.1928,18.1677,18.176,422000.0
2010-12-22 12:30:00,21.74,21.75,21.69,21.69,489200.0,18.176,18.1844,18.1342,18.1342,489200.0
2010-12-22 12:40:00,21.69,21.71,21.65,21.71,826400.0,18.1342,18.151,18.1008,18.151,826400.0
2010-12-22 12:50:00,21.72,21.74,21.67,21.67,482400.0,18.1593,18.176,18.1175,18.1175,482400.0
2010-12-22 13:00:00,21.67,21.72,21.66,21.71,454400.0,18.1175,18.1593,18.1092,18.151,454400.0
2010-12-22 13:10:00,21.71,21.72,21.69,21.7,409200.0,18.151,18.1593,18.1342,18.1426,409200.0
2010-12-22 13:20:00,21.7,21.71,21.69,21.7,346800.0,18.1426,18.151,18.1342,18.1426,346800.0
2010-12-22 13:30:00,21.7,21.74,21.7,21.73,457600.0,18.1426,18.176,18.1426,18.1677,457600.0
2010-12-22 13:40:00,21.73,21.77,21.73,21.73,607200.0,18.1677,18.2011,18.1677,18.1677,607200.0
2010-12-22 13:50:00,21.73,21.76,21.73,21.75,384000.0,18.1677,18.1928,18.1677,18.1844,384000.0
2010-12-22 14:00:00,21.75,21.8,21.74,21.75,694800.0,18.1844,18.2262,18.176,18.1844,694800.0
2010-12-22 14:10:00,21.75,21.75,21.7,21.71,470000.0,18.1844,18.1844,18.1426,18.151,470000.0
2010-12-22 14:20:00,21.71,21.75,21.71,21.74,362400.0,18.151,18.1844,18.151,18.176,362400.0
2010-12-22 14:30:00,21.74,21.77,21.74,21.74,485200.0,18.176,18.2011,18.176,18.176,485200.0
2010-12-22 14:40:00,21.74,21.76,21.74,21.75,493600.0,18.176,18.1928,18.176,18.1844,493600.0
2010-12-22 14:50:00,21.75,21.79,21.75,21.76,510800.0,18.1844,18.2178,18.1844,18.1928,510800.0
2010-12-22 15:00:00,21.76,21.77,21.75,21.75,604400.0,18.1928,18.2011,18.1844,18.1844,604400.0
2010-12-22 15:10:00,21.75,21.75,21.72,21.75,526800.0,18.1844,18.1844,18.1593,18.1844,526800.0
2010-12-22 15:20:00,21.74,21.76,21.74,21.75,516400.0,18.176,18.1928,18.176,18.1844,516400.0
2010-12-22 15:30:00,21.75,21.75,21.74,21.74,721600.0,18.1844,18.1844,18.176,18.176,721600.0
2010-12-22 15:40:00,21.74,21.76,21.74,21.75,904800.0,18.176,18.1928,18.176,18.1844,904800.0
2010-12-22 15:50:00,21.75,21.76,21.72,21.75,2406800.0,18.1844,18.1928,18.1593,18.1844,2406800.0
2010-12-23 09:30:00,21.73,21.75,21.69,21.74,501600.0,18.1677,18.1844,18.1342,18.176,501600.0
2010-12-23 09:40:00,21.74,21.74,21.69,21.69,296400.0,18.176,18.176,18.1342,18.1342,296400.0
2010-12-23 09:50:00,21.69,21.69,21.58,21.6,718800.0,18.1342,18.1342,18.0423,18.059,718800.0
2010-12-23 10:00:00,21.6,21.6,21.5,21.5,713200.0,18.059,18.059,17.9754,17.9754,713200.0
2010-12-23 10:10:00,21.49,21.52,21.36,21.38,1340400.0,17.967,17.9921,17.8583,17.8751,1340400.0
2010-12-23 10:20:00,21.37,21.47,21.37,21.45,777200.0,17.8667,17.9503,17.8667,17.9336,777200.0
2010-12-23 10:30:00,21.45,21.46,21.41,21.43,240800.0,17.9336,17.9419,17.9001,17.9169,240800.0
2010-12-23 10:40:00,21.43,21.45,21.4,21.42,278400.0,17.9169,17.9336,17.8918,17.9085,278400.0
2010-12-23 10:50:00,21.42,21.46,21.42,21.45,328000.0,17.9085,17.9419,17.9085,17.9336,328000.0
2010-12-23 11:00:00,21.45,21.46,21.41,21.42,387200.0,17.9336,17.9419,17.9001,17.9085,387200.0
2010-12-23 11:10:00,21.42,21.46,21.42,21.45,384000.0,17.9085,17.9419,17.9085,17.9336,384000.0
2010-12-23 11:20:00,21.45,21.47,21.44,21.46,505600.0,17.9336,17.9503,17.9252,17.9419,505600.0
2010-12-23 11:30:00,21.46,21.48,21.44,21.46,330400.0,17.9419,17.9587,17.9252,17.9419,330400.0
2010-12-23 11:40:00,21.46,21.46,21.44,21.46,248000.0,17.9419,17.9419,17.9252,17.9419,248000.0
2010-12-23 11:50:00,21.46,21.52,21.46,21.5,501200.0,17.9419,17.9921,17.9419,17.9754,501200.0
2010-12-23 12:00:00,21.5,21.5,21.48,21.49,390000.0,17.9754,17.9754,17.9587,17.967,390000.0
2010-12-23 12:10:00,21.49,21.54,21.49,21.52,213200.0,17.967,18.0088,17.967,17.9921,213200.0
2010-12-23 12:20:00,21.52,21.53,21.5,21.52,202800.0,17.9921,18.0005,17.9754,17.9921,202800.0
2010-12-23 12:30:00,21.52,21.54,21.52,21.53,121600.0,17.9921,18.0088,17.9921,18.0005,121600.0
2010-12-23 12:40:00,21.53,21.53,21.51,21.51,116800.0,18.0005,18.0005,17.9838,17.9838,116800.0
2010-12-23 12:50:00,21.51,21.56,21.51,21.55,241600.0,17.9838,18.0256,17.9838,18.0172,241600.0
2010-12-23 13:00:00,21.56,21.56,21.55,21.56,172400.0,18.0256,18.0256,18.0172,18.0256,172400.0
2010-12-23 13:10:00,21.56,21.59,21.55,21.59,174400.0,18.0256,18.0506,18.0172,18.0506,174400.0
2010-12-23 13:20:00,21.59,21.63,21.58,21.63,336800.0,18.0506,18.0841,18.0423,18.0841,336800.0
2010-12-23 13:30:00,21.62,21.62,21.58,21.6,142000.0,18.0757,18.0757,18.0423,18.059,142000.0
2010-12-23 13:40:00,21.6,21.63,21.59,21.62,218400.0,18.059,18.0841,18.0506,18.0757,218400.0
2010-12-23 13:50:00,21.62,21.63,21.61,21.63,108400.0,18.0757,18.0841,18.0674,18.0841,108400.0
2010-12-23 14:00:00,21.63,21.63,21.58,21.59,248000.0,18.0841,18.0841,18.0423,18.0506,248000.0
2010-12-23 14:10:00,21.59,21.6,21.56,21.56,186800.0,18.0506,18.059,18.0256,18.0256,186800.0
2010-12-23 14:20:00,21.55,21.57,21.51,21.51,232400.0,18.0172,18.0339,17.9838,17.9838,232400.0
2010-12-23 14:30:00,21.51,21.53,21.5,21.52,159600.0,17.9838,18.0005,17.9754,17.9921,159600.0
2010-12-23 14:40:00,21.52,21.52,21.51,21.51,174400.0,17.9921,17.9921,17.9838,17.9838,174400.0
2010-12-23 14:50:00,21.51,21.53,21.51,21.52,192400.0,17.9838,18.0005,17.9838,17.9921,192400.0
2010-12-23 15:00:00,21.52,21.53,21.5,21.51,191200.0,17.9921,18.0005,17.9754,17.9838,191200.0
2010-12-23 15:10:00,21.51,21.52,21.49,21.5,250000.0,17.9838,17.9921,17.967,17.9754,250000.0
2010-12-23 15:20:00,21.5,21.51,21.48,21.5,216400.0,17.9754,17.9838,17.9587,17.9754,216400.0
2010-12-23 15:30:00,21.5,21.52,21.5,21.52,356800.0,17.9754,17.9921,17.9754,17.9921,356800.0
2010-12-23 15:40:00,21.52,21.53,21.5,21.5,300400.0,17.9921,18.0005,17.9754,17.9754,300400.0
2010-12-23 15:50:00,21.5,21.51,21.48,21.5,596800.0,17.9754,17.9838,17.9587,17.9754,596800.0
2010-12-27 09:30:00,21.5,21.51,21.38,21.5,257200.0,17.9754,17.9838,17.8751,17.9754,257200.0
2010-12-27 09:40:00,21.5,21.5,21.44,21.45,135200.0,17.9754,17.9754,17.9252,17.9336,135200.0
2010-12-27 09:50:00,21.45,21.46,21.41,21.42,144400.0,17.9336,17.9419,17.9001,17.9085,144400.0
2010-12-27 10:00:00,21.42,21.47,21.4,21.4,90400.0,17.9085,17.9503,17.8918,17.8918,90400.0
2010-12-27 10:10:00,21.41,21.46,21.41,21.43,175200.0,17.9001,17.9419,17.9001,17.9169,175200.0
2010-12-27 10:20:00,21.43,21.47,21.42,21.47,69200.0,17.9169,17.9503,17.9085,17.9503,69200.0
2010-12-27 10:30:00,21.47,21.47,21.41,21.44,212400.0,17.9503,17.9503,17.9001,17.9252,212400.0
2010-12-27 10:40:00,21.45,21.46,21.42,21.45,163600.0,17.9336,17.9419,17.9085,17.9336,163600.0
2010-12-27 10:50:00,21.45,21.45,21.43,21.45,63200.0,17.9336,17.9336,17.9169,17.9336,63200.0
2010-12-27 11:00:00,21.45,21.45,21.42,21.44,74000.0,17.9336,17.9336,17.9085,17.9252,74000.0
2010-12-27 11:10:00,21.44,21.45,21.43,21.44,86000.0,17.9252,17.9336,17.9169,17.9252,86000.0
2010-12-27 11:20:00,21.44,21.45,21.43,21.44,74800.0,17.9252,17.9336,17.9169,17.9252,74800.0
2010-12-27 11:30:00,21.44,21.45,21.43,21.44,108400.0,17.9252,17.9336,17.9169,17.9252,108400.0
2010-12-27 11:40:00,21.44,21.47,21.44,21.47,95200.0,17.9252,17.9503,17.9252,17.9503,95200.0
2010-12-27 11:50:00,21.47,21.5,21.47,21.5,138000.0,17.9503,17.9754,17.9503,17.9754,138000.0
2010-12-27 12:00:00,21.5,21.52,21.47,21.47,107600.0,17.9754,17.9921,17.9503,17.9503,107600.0
2010-12-27 12:10:00,21.47,21.48,21.47,21.47,91600.0,17.9503,17.9587,17.9503,17.9503,91600.0
2010-12-27 12:20:00,21.47,21.47,21.44,21.46,86400.0,17.9503,17.9503,17.9252,17.9419,86400.0
2010-12-27 12:30:00,21.46,21.46,21.43,21.44,158400.0,17.9419,17.9419,17.9169,17.9252,158400.0
2010-12-27 12:40:00,21.43,21.45,21.41,21.42,116000.0,17.9169,17.9336,17.9001,17.9085,116000.0
2010-12-27 12:50:00,21.42,21.43,21.4,21.4,186000.0,17.9085,17.9169,17.8918,17.8918,186000.0
2010-12-27 13:00:00,21.4,21.42,21.4,21.42,146800.0,17.8918,17.9085,17.8918,17.9085,146800.0
2010-12-27 13:10:00,21.42,21.44,21.42,21.43,99600.0,17.9085,17.9252,17.9085,17.9169,99600.0
2010-12-27 13:20:00,21.43,21.44,21.43,21.43,114800.0,17.9169,17.9252,17.9169,17.9169,114800.0
2010-12-27 13:30:00,21.44,21.44,21.39,21.39,220400.0,17.9252,17.9252,17.8834,17.8834,220400.0
2010-12-27 13:40:00,21.4,21.43,21.39,21.43,152800.0,17.8918,17.9169,17.8834,17.9169,152800.0
2010-12-27 13:50:00,21.43,21.43,21.42,21.42,71200.0,17.9169,17.9169,17.9085,17.9085,71200.0
2010-12-27 14:00:00,21.43,21.43,21.41,21.41,138000.0,17.9169,17.9169,17.9001,17.9001,138000.0
2010-12-27 14:10:00,21.41,21.41,21.4,21.4,138400.0,17.9001,17.9001,17.8918,17.8918,138400.0
2010-12-27 14:20:00,21.4,21.4,21.4,21.4,109200.0,17.8918,17.8918,17.8918,17.8918,109200.0
2010-12-27 14:30:00,21.4,21.42,21.4,21.42,135600.0,17.8918,17.9085,17.8918,17.9085,135600.0
2010-12-27 14:40:00,21.42,21.44,21.41,21.44,175200.0,17.9085,17.9252,17.9001,17.9252,175200.0
2010-12-27 14:50:00,21.43,21.45,21.43,21.44,143600.0,17.9169,17.9336,17.9169,17.9252,143600.0
2010-12-27 15:00:00,21.44,21.46,21.42,21.45,170000.0,17.9252,17.9419,17.9085,17.9336,170000.0
2010-12-27 15:10:00,21.45,21.46,21.44,21.44,167600.0,17.9336,17.9419,17.9252,17.9252,167600.0
2010-12-27 15:20:00,21.44,21.46,21.43,21.45,190800.0,17.9252,17.9419,17.9169,17.9336,190800.0
2010-12-27 15:30:00,21.45,21.45,21.43,21.44,276400.0,17.9336,17.9336,17.9169,17.9252,276400.0
2010-12-27 15:40:00,21.44,21.46,21.43,21.45,288800.0,17.9252,17.9419,17.9169,17.9336,288800.0
2010-12-27 15:50:00,21.45,21.46,21.44,21.46,584400.0,17.9336,17.9419,17.9252,17.9419,584400.0
2010-12-28 09:30:00,21.56,21.64,21.53,21.54,416400.0,18.0256,18.0924,18.0005,18.0088,416400.0
2010-12-28 09:40:00,21.54,21.6,21.53,21.59,198400.0,18.0088,18.059,18.0005,18.0506,198400.0
2010-12-28 09:50:00,21.6,21.63,21.59,21.62,348400.0,18.059,18.0841,18.0506,18.0757,348400.0
2010-12-28 10:00:00,21.62,21.65,21.61,21.63,246400.0,18.0757,18.1008,18.0674,18.0841,246400.0
2010-12-28 10:10:00,21.63,21.67,21.61,21.63,201200.0,18.0841,18.1175,18.0674,18.0841,201200.0
2010-12-28 10:20:00,21.63,21.69,21.59,21.67,241200.0,18.0841,18.1342,18.0506,18.1175,241200.0
2010-12-28 10:30:00,21.67,21.67,21.61,21.61,124000.0,18.1175,18.1175,18.0674,18.0674,124000.0
2010-12-28 10:40:00,21.62,21.63,21.57,21.6,322800.0,18.0757,18.0841,18.0339,18.059,322800.0
2010-12-28 10:50:00,21.6,21.61,21.55,21.57,166400.0,18.059,18.0674,18.0172,18.0339,166400.0
2010-12-28 11:00:00,21.56,21.62,21.56,21.61,118400.0,18.0256,18.0757,18.0256,18.0674,118400.0
2010-12-28 11:10:00,21.61,21.61,21.59,21.61,187200.0,18.0674,18.0674,18.0506,18.0674,187200.0
2010-12-28 11:20:00,21.61,21.62,21.59,21.6,118400.0,18.0674,18.0757,18.0506,18.059,118400.0
2010-12-28 11:30:00,21.59,21.61,21.58,21.6,107200.0,18.0506,18.0674,18.0423,18.059,107200.0
2010-12-28 11:40:00,21.61,21.63,21.59,21.63,98400.0,18.0674,18.0841,18.0506,18.0841,98400.0
2010-12-28 11:50:00,21.62,21.63,21.6,21.61,74400.0,18.0757,18.0841,18.059,18.0674,74400.0
2010-12-28 12:00:00,21.61,21.61,21.58,21.6,98000.0,18.0674,18.0674,18.0423,18.059,98000.0
2010-12-28 12:10:00,21.6,21.62,21.6,21.62,56000.0,18.059,18.0757,18.059,18.0757,56000.0
2010-12-28 12:20:00,21.62,21.67,21.61,21.66,144800.0,18.0757,18.1175,18.0674,18.1092,144800.0
2010-12-28 12:30:00,21.66,21.66,21.62,21.62,61200.0,18.1092,18.1092,18.0757,18.0757,61200.0
2010-12-28 12:40:00,21.62,21.64,21.61,21.63,102400.0,18.0757,18.0924,18.0674,18.0841,102400.0
2010-12-28 12:50:00,21.63,21.64,21.62,21.63,64400.0,18.0841,18.0924,18.0757,18.0841,64400.0
2010-12-28 13:00:00,21.64,21.67,21.64,21.66,169200.0,18.0924,18.1175,18.0924,18.1092,169200.0
2010-12-28 13:10:00,21.66,21.67,21.66,21.66,81600.0,18.1092,18.1175,18.1092,18.1092,81600.0
2010-12-28 13:20:00,21.66,21.67,21.66,21.66,83200.0,18.1092,18.1175,18.1092,18.1092,83200.0
2010-12-28 13:30:00,21.66,21.67,21.64,21.65,86800.0,18.1092,18.1175,18.0924,18.1008,86800.0
2010-12-28 13:40:00,21.65,21.66,21.62,21.63,68400.0,18.1008,18.1092,18.0757,18.0841,68400.0
2010-12-28 13:50:00,21.63,21.65,21.62,21.65,131600.0,18.0841,18.1008,18.0757,18.1008,131600.0
2010-12-28 14:00:00,21.65,21.66,21.63,21.64,85600.0,18.1008,18.1092,18.0841,18.0924,85600.0
2010-12-28 14:10:00,21.64,21.66,21.63,21.66,90800.0,18.0924,18.1092,18.0841,18.1092,90800.0
2010-12-28 14:20:00,21.66,21.67,21.65,21.67,150000.0,18.1092,18.1175,18.1008,18.1175,150000.0
2010-12-28 14:30:00,21.66,21.69,21.66,21.67,166800.0,18.1092,18.1342,18.1092,18.1175,166800.0
2010-12-28 14:40:00,21.67,21.69,21.67,21.68,170000.0,18.1175,18.1342,18.1175,18.1259,170000.0
2010-12-28 14:50:00,21.68,21.7,21.68,21.68,252800.0,18.1259,18.1426,18.1259,18.1259,252800.0
2010-12-28 15:00:00,21.68,21.7,21.68,21.69,235200.0,18.1259,18.1426,18.1259,18.1342,235200.0
2010-12-28 15:10:00,21.69,21.69,21.66,21.67,276000.0,18.1342,18.1342,18.1092,18.1175,276000.0
2010-12-28 15:20:00,21.67,21.68,21.62,21.65,509200.0,18.1175,18.1259,18.0757,18.1008,509200.0
2010-12-28 15:30:00,21.65,21.65,21.61,21.61,298000.0,18.1008,18.1008,18.0674,18.0674,298000.0
2010-12-28 15:40:00,21.61,21.62,21.58,21.59,427200.0,18.0674,18.0757,18.0423,18.0506,427200.0
2010-12-28 15:50:00,21.59,21.61,21.58,21.59,512400.0,18.0506,18.0674,18.0423,18.0506,512400.0
2010-12-29 09:30:00,21.64,21.64,21.59,21.59,104400.0,18.0924,18.0924,18.0506,18.0506,104400.0
2010-12-29 09:40:00,21.59,21.63,21.59,21.61,72800.0,18.0506,18.0841,18.0506,18.0674,72800.0
2010-12-29 09:50:00,21.61,21.64,21.6,21.61,92000.0,18.0674,18.0924,18.059,18.0674,92000.0
2010-12-29 10:00:00,21.61,21.63,21.6,21.61,76800.0,18.0674,18.0841,18.059,18.0674,76800.0
2010-12-29 10:10:00,21.61,21.63,21.61,21.63,57600.0,18.0674,18.0841,18.0674,18.0841,57600.0
2010-12-29 10:20:00,21.63,21.63,21.58,21.58,56400.0,18.0841,18.0841,18.0423,18.0423,56400.0
2010-12-29 10:30:00,21.58,21.61,21.55,21.55,112400.0,18.0423,18.0674,18.0172,18.0172,112400.0
2010-12-29 10:40:00,21.55,21.59,21.54,21.58,319600.0,18.0172,18.0506,18.0088,18.0423,319600.0
2010-12-29 10:50:00,21.58,21.59,21.51,21.51,109600.0,18.0423,18.0506,17.9838,17.9838,109600.0
2010-12-29 11:00:00,21.51,21.54,21.51,21.54,162800.0,17.9838,18.0088,17.9838,18.0088,162800.0
2010-12-29 11:10:00,21.54,21.55,21.5,21.5,246400.0,18.0088,18.0172,17.9754,17.9754,246400.0
2010-12-29 11:20:00,21.5,21.51,21.48,21.49,131600.0,17.9754,17.9838,17.9587,17.967,131600.0
2010-12-29 11:30:00,21.49,21.52,21.49,21.52,82000.0,17.967,17.9921,17.967,17.9921,82000.0
2010-12-29 11:40:00,21.52,21.53,21.52,21.52,43200.0,17.9921,18.0005,17.9921,17.9921,43200.0
2010-12-29 11:50:00,21.52,21.52,21.5,21.52,75200.0,17.9921,17.9921,17.9754,17.9921,75200.0
2010-12-29 12:00:00,21.52,21.53,21.51,21.53,41200.0,17.9921,18.0005,17.9838,18.0005,41200.0
2010-12-29 12:10:00,21.53,21.54,21.53,21.54,74800.0,18.0005,18.0088,18.0005,18.0088,74800.0
2010-12-29 12:20:00,21.54,21.54,21.49,21.49,165200.0,18.0088,18.0088,17.967,17.967,165200.0
2010-12-29 12:30:00,21.49,21.49,21.48,21.48,85600.0,17.967,17.967,17.9587,17.9587,85600.0
2010-12-29 12:40:00,21.48,21.48,21.47,21.47,68400.0,17.9587,17.9587,17.9503,17.9503,68400.0
2010-12-29 12:50:00,21.47,21.48,21.46,21.47,64800.0,17.9503,17.9587,17.9419,17.9503,64800.0
2010-12-29 13:00:00,21.46,21.49,21.46,21.47,96800.0,17.9419,17.967,17.9419,17.9503,96800.0
2010-12-29 13:10:00,21.48,21.48,21.45,21.46,95200.0,17.9587,17.9587,17.9336,17.9419,95200.0
2010-12-29 13:20:00,21.46,21.48,21.45,21.48,110400.0,17.9419,17.9587,17.9336,17.9587,110400.0
2010-12-29 13:30:00,21.48,21.48,21.47,21.47,86400.0,17.9587,17.9587,17.9503,17.9503,86400.0
2010-12-29 13:40:00,21.47,21.48,21.47,21.48,53200.0,17.9503,17.9587,17.9503,17.9587,53200.0
2010-12-29 13:50:00,21.48,21.51,21.48,21.51,70400.0,17.9587,17.9838,17.9587,17.9838,70400.0
2010-12-29 14:00:00,21.51,21.52,21.5,21.5,62000.0,17.9838,17.9921,17.9754,17.9754,62000.0
2010-12-29 14:10:00,21.5,21.53,21.5,21.51,64400.0,17.9754,18.0005,17.9754,17.9838,64400.0
2010-12-29 14:20:00,21.51,21.51,21.48,21.48,109200.0,17.9838,17.9838,17.9587,17.9587,109200.0
2010-12-29 14:30:00,21.48,21.48,21.47,21.47,95600.0,17.9587,17.9587,17.9503,17.9503,95600.0
2010-12-29 14:40:00,21.47,21.47,21.43,21.44,239600.0,17.9503,17.9503,17.9169,17.9252,239600.0
2010-12-29 14:50:00,21.44,21.46,21.42,21.45,238800.0,17.9252,17.9419,17.9085,17.9336,238800.0
2010-12-29 15:00:00,21.45,21.46,21.44,21.45,173200.0,17.9336,17.9419,17.9252,17.9336,173200.0
2010-12-29 15:10:00,21.45,21.45,21.42,21.43,346800.0,17.9336,17.9336,17.9085,17.9169,346800.0
2010-12-29 15:20:00,21.42,21.45,21.42,21.43,199200.0,17.9085,17.9336,17.9085,17.9169,199200.0
2010-12-29 15:30:00,21.43,21.43,21.4,21.4,314000.0,17.9169,17.9169,17.8918,17.8918,314000.0
2010-12-29 15:40:00,21.4,21.4,21.34,21.35,610800.0,17.8918,17.8918,17.8416,17.85,610800.0
2010-12-29 15:50:00,21.35,21.36,21.31,21.32,849200.0,17.85,17.8583,17.8165,17.8249,849200.0
2010-12-30 09:30:00,21.33,21.42,21.28,21.4,215200.0,17.8333,17.9085,17.7915,17.8918,215200.0
2010-12-30 09:40:00,21.4,21.42,21.34,21.38,252800.0,17.8918,17.9085,17.8416,17.8751,252800.0
2010-12-30 09:50:00,21.39,21.41,21.36,21.36,159600.0,17.8834,17.9001,17.8583,17.8583,159600.0
2010-12-30 10:00:00,21.36,21.4,21.35,21.39,90400.0,17.8583,17.8918,17.85,17.8834,90400.0
2010-12-30 10:10:00,21.39,21.43,21.36,21.43,166400.0,17.8834,17.9169,17.8583,17.9169,166400.0
2010-12-30 10:20:00,21.43,21.43,21.41,21.42,265600.0,17.9169,17.9169,17.9001,17.9085,265600.0
2010-12-30 10:30:00,21.42,21.46,21.42,21.46,119200.0,17.9085,17.9419,17.9085,17.9419,119200.0
2010-12-30 10:40:00,21.46,21.47,21.44,21.46,182000.0,17.9419,17.9503,17.9252,17.9419,182000.0
2010-12-30 10:50:00,21.46,21.5,21.46,21.48,449200.0,17.9419,17.9754,17.9419,17.9587,449200.0
2010-12-30 11:00:00,21.48,21.5,21.48,21.49,114400.0,17.9587,17.9754,17.9587,17.967,114400.0
2010-12-30 11:10:00,21.49,21.5,21.48,21.49,69200.0,17.967,17.9754,17.9587,17.967,69200.0
2010-12-30 11:20:00,21.49,21.52,21.49,21.5,180400.0,17.967,17.9921,17.967,17.9754,180400.0
2010-12-30 11:30:00,21.5,21.52,21.5,21.52,84800.0,17.9754,17.9921,17.9754,17.9921,84800.0
2010-12-30 11:40:00,21.52,21.53,21.49,21.51,160000.0,17.9921,18.0005,17.967,17.9838,160000.0
2010-12-30 11:50:00,21.51,21.52,21.49,21.5,176800.0,17.9838,17.9921,17.967,17.9754,176800.0
2010-12-30 12:00:00,21.5,21.51,21.49,21.5,59600.0,17.9754,17.9838,17.967,17.9754,59600.0
2010-12-30 12:10:00,21.5,21.51,21.5,21.5,121600.0,17.9754,17.9838,17.9754,17.9754,121600.0
2010-12-30 12:20:00,21.5,21.51,21.49,21.5,122000.0,17.9754,17.9838,17.967,17.9754,122000.0
2010-12-30 12:30:00,21.5,21.51,21.5,21.5,69600.0,17.9754,17.9838,17.9754,17.9754,69600.0
2010-12-30 12:40:00,21.5,21.51,21.5,21.5,76400.0,17.9754,17.9838,17.9754,17.9754,76400.0
2010-12-30 12:50:00,21.51,21.51,21.5,21.5,73200.0,17.9838,17.9838,17.9754,17.9754,73200.0
2010-12-30 13:00:00,21.5,21.53,21.5,21.52,109600.0,17.9754,18.0005,17.9754,17.9921,109600.0
2010-12-30 13:10:00,21.51,21.52,21.5,21.51,94000.0,17.9838,17.9921,17.9754,17.9838,94000.0
2010-12-30 13:20:00,21.51,21.52,21.5,21.5,68400.0,17.9838,17.9921,17.9754,17.9754,68400.0
2010-12-30 13:30:00,21.5,21.5,21.46,21.46,96800.0,17.9754,17.9754,17.9419,17.9419,96800.0
2010-12-30 13:40:00,21.46,21.47,21.45,21.45,65200.0,17.9419,17.9503,17.9336,17.9336,65200.0
2010-12-30 13:50:00,21.45,21.46,21.43,21.44,92800.0,17.9336,17.9419,17.9169,17.9252,92800.0
2010-12-30 14:00:00,21.44,21.49,21.44,21.49,63600.0,17.9252,17.967,17.9252,17.967,63600.0
2010-12-30 14:10:00,21.49,21.51,21.48,21.48,170800.0,17.967,17.9838,17.9587,17.9587,170800.0
2010-12-30 14:20:00,21.48,21.49,21.47,21.49,204000.0,17.9587,17.967,17.9503,17.967,204000.0
2010-12-30 14:30:00,21.49,21.51,21.49,21.5,62000.0,17.967,17.9838,17.967,17.9754,62000.0
2010-12-30 14:40:00,21.5,21.5,21.48,21.48,56800.0,17.9754,17.9754,17.9587,17.9587,56800.0
2010-12-30 14:50:00,21.48,21.49,21.46,21.46,146800.0,17.9587,17.967,17.9419,17.9419,146800.0
2010-12-30 15:00:00,21.47,21.48,21.46,21.47,136400.0,17.9503,17.9587,17.9419,17.9503,136400.0
2010-12-30 15:10:00,21.47,21.48,21.45,21.45,121200.0,17.9503,17.9587,17.9336,17.9336,121200.0
2010-12-30 15:20:00,21.46,21.49,21.44,21.49,188000.0,17.9419,17.967,17.9252,17.967,188000.0
2010-12-30 15:30:00,21.49,21.49,21.46,21.48,115600.0,17.967,17.967,17.9419,17.9587,115600.0
2010-12-30 15:40:00,21.48,21.48,21.46,21.47,306000.0,17.9587,17.9587,17.9419,17.9503,306000.0
2010-12-30 15:50:00,21.47,21.47,21.44,21.45,283200.0,17.9503,17.9503,17.9252,17.9336,283200.0
2010-12-31 09:30:00,21.35,21.42,21.32,21.33,197200.0,17.85,17.9085,17.8249,17.8333,197200.0
2010-12-31 09:40:00,21.31,21.33,21.28,21.29,199200.0,17.8165,17.8333,17.7915,17.7998,199200.0
2010-12-31 09:50:00,21.3,21.34,21.28,21.31,91200.0,17.8082,17.8416,17.7915,17.8165,91200.0
2010-12-31 10:00:00,21.32,21.33,21.29,21.31,228800.0,17.8249,17.8333,17.7998,17.8165,228800.0
2010-12-31 10:10:00,21.31,21.39,21.3,21.38,234400.0,17.8165,17.8834,17.8082,17.8751,234400.0
2010-12-31 10:20:00,21.38,21.41,21.38,21.39,68400.0,17.8751,17.9001,17.8751,17.8834,68400.0
2010-12-31 10:30:00,21.39,21.43,21.39,21.43,101200.0,17.8834,17.9169,17.8834,17.9169,101200.0
2010-12-31 10:40:00,21.43,21.43,21.42,21.43,33600.0,17.9169,17.9169,17.9085,17.9169,33600.0
2010-12-31 10:50:00,21.43,21.44,21.43,21.43,60000.0,17.9169,17.9252,17.9169,17.9169,60000.0
2010-12-31 11:00:00,21.43,21.44,21.43,21.43,68800.0,17.9169,17.9252,17.9169,17.9169,68800.0
2010-12-31 11:10:00,21.43,21.43,21.43,21.43,52000.0,17.9169,17.9169,17.9169,17.9169,52000.0
2010-12-31 11:20:00,21.43,21.46,21.42,21.45,99600.0,17.9169,17.9419,17.9085,17.9336,99600.0
2010-12-31 11:30:00,21.44,21.45,21.42,21.43,47600.0,17.9252,17.9336,17.9085,17.9169,47600.0
2010-12-31 11:40:00,21.43,21.43,21.42,21.43,39600.0,17.9169,17.9169,17.9085,17.9169,39600.0
2010-12-31 11:50:00,21.42,21.44,21.42,21.44,47200.0,17.9085,17.9252,17.9085,17.9252,47200.0
2010-12-31 12:00:00,21.43,21.44,21.42,21.43,35200.0,17.9169,17.9252,17.9085,17.9169,35200.0
2010-12-31 12:10:00,21.42,21.44,21.42,21.43,35200.0,17.9085,17.9252,17.9085,17.9169,35200.0
2010-12-31 12:20:00,21.43,21.43,21.43,21.43,26000.0,17.9169,17.9169,17.9169,17.9169,26000.0
2010-12-31 12:30:00,21.43,21.44,21.43,21.43,43200.0,17.9169,17.9252,17.9169,17.9169,43200.0
2010-12-31 12:40:00,21.43,21.44,21.41,21.41,237200.0,17.9169,17.9252,17.9001,17.9001,237200.0
2010-12-31 12:50:00,21.41,21.43,21.41,21.43,41600.0,17.9001,17.9169,17.9001,17.9169,41600.0
2010-12-31 13:00:00,21.43,21.43,21.42,21.43,45200.0,17.9169,17.9169,17.9085,17.9169,45200.0
2010-12-31 13:10:00,21.43,21.43,21.43,21.43,38400.0,17.9169,17.9169,17.9169,17.9169,38400.0
2010-12-31 13:20:00,21.44,21.45,21.44,21.45,25600.0,17.9252,17.9336,17.9252,17.9336,25600.0
2010-12-31 13:30:00,21.44,21.45,21.43,21.44,37600.0,17.9252,17.9336,17.9169,17.9252,37600.0
2010-12-31 13:40:00,21.44,21.44,21.42,21.43,70800.0,17.9252,17.9252,17.9085,17.9169,70800.0
2010-12-31 13:50:00,21.43,21.43,21.41,21.42,39600.0,17.9169,17.9169,17.9001,17.9085,39600.0
2010-12-31 14:00:00,21.42,21.42,21.39,21.39,87200.0,17.9085,17.9085,17.8834,17.8834,87200.0
2010-12-31 14:10:00,21.38,21.4,21.37,21.39,352800.0,17.8751,17.8918,17.8667,17.8834,352800.0
2010-12-31 14:20:00,21.38,21.39,21.38,21.39,71200.0,17.8751,17.8834,17.8751,17.8834,71200.0
2010-12-31 14:30:00,21.39,21.42,21.39,21.42,104400.0,17.8834,17.9085,17.8834,17.9085,104400.0
2010-12-31 14:40:00,21.42,21.43,21.41,21.41,35600.0,17.9085,17.9169,17.9001,17.9001,35600.0
2010-12-31 14:50:00,21.42,21.42,21.39,21.4,92400.0,17.9085,17.9085,17.8834,17.8918,92400.0
2010-12-31 15:00:00,21.4,21.42,21.39,21.42,81200.0,17.8918,17.9085,17.8834,17.9085,81200.0
2010-12-31 15:10:00,21.42,21.42,21.41,21.41,93200.0,17.9085,17.9085,17.9001,17.9001,93200.0
2010-12-31 15:20:00,21.41,21.42,21.41,21.42,121200.0,17.9001,17.9085,17.9001,17.9085,121200.0
2010-12-31 15:30:00,21.42,21.43,21.41,21.43,121200.0,17.9085,17.9169,17.9001,17.9169,121200.0
2010-12-31 15:40:00,21.43,21.43,21.34,21.34,421200.0,17.9169,17.9169,17.8416,17.8416,421200.0
2010-12-31 15:50:00,21.34,21.38,21.32,21.37,910000.0,17.8416,17.8751,17.8249,17.8667,910000.0
2011-01-03 09:30:00,21.46,21.5,21.35,21.43,410800.0,17.9419,17.9754,17.85,17.9169,410800.0
2011-01-03 09:40:00,21.43,21.43,21.36,21.38,307200.0,17.9169,17.9169,17.8583,17.8751,307200.0
2011-01-03 09:50:00,21.38,21.38,21.32,21.36,180800.0,17.8751,17.8751,17.8249,17.8583,180800.0
2011-01-03 10:00:00,21.35,21.39,21.34,21.38,122000.0,17.85,17.8834,17.8416,17.8751,122000.0
2011-01-03 10:10:00,21.38,21.46,21.36,21.42,398800.0,17.8751,17.9419,17.8583,17.9085,398800.0
2011-01-03 10:20:00,21.41,21.43,21.4,21.42,81200.0,17.9001,17.9169,17.8918,17.9085,81200.0
2011-01-03 10:30:00,21.42,21.44,21.4,21.43,118800.0,17.9085,17.9252,17.8918,17.9169,118800.0
2011-01-03 10:40:00,21.43,21.48,21.42,21.47,131600.0,17.9169,17.9587,17.9085,17.9503,131600.0
2011-01-03 10:50:00,21.47,21.5,21.47,21.49,191600.0,17.9503,17.9754,17.9503,17.967,191600.0
2011-01-03 11:00:00,21.49,21.53,21.47,21.51,231200.0,17.967,18.0005,17.9503,17.9838,231200.0
2011-01-03 11:10:00,21.51,21.54,21.5,21.54,94400.0,17.9838,18.0088,17.9754,18.0088,94400.0
2011-01-03 11:20:00,21.54,21.57,21.53,21.55,104800.0,18.0088,18.0339,18.0005,18.0172,104800.0
2011-01-03 11:30:00,21.56,21.58,21.53,21.57,78000.0,18.0256,18.0423,18.0005,18.0339,78000.0
2011-01-03 11:40:00,21.57,21.58,21.52,21.54,89200.0,18.0339,18.0423,17.9921,18.0088,89200.0
2011-01-03 11:50:00,21.54,21.55,21.52,21.54,107200.0,18.0088,18.0172,17.9921,18.0088,107200.0
2011-01-03 12:00:00,21.54,21.57,21.54,21.57,113600.0,18.0088,18.0339,18.0088,18.0339,113600.0
2011-01-03 12:10:00,21.56,21.57,21.55,21.56,55200.0,18.0256,18.0339,18.0172,18.0256,55200.0
2011-01-03 12:20:00,21.56,21.57,21.55,21.55,74400.0,18.0256,18.0339,18.0172,18.0172,74400.0
2011-01-03 12:30:00,21.55,21.55,21.53,21.54,147600.0,18.0172,18.0172,18.0005,18.0088,147600.0
2011-01-03 12:40:00,21.54,21.56,21.53,21.56,208400.0,18.0088,18.0256,18.0005,18.0256,208400.0
2011-01-03 12:50:00,21.56,21.58,21.55,21.57,148800.0,18.0256,18.0423,18.0172,18.0339,148800.0
2011-01-03 13:00:00,21.56,21.58,21.56,21.58,124800.0,18.0256,18.0423,18.0256,18.0423,124800.0
2011-01-03 13:10:00,21.58,21.61,21.58,21.59,130000.0,18.0423,18.0674,18.0423,18.0506,130000.0
2011-01-03 13:20:00,21.59,21.61,21.58,21.58,146400.0,18.0506,18.0674,18.0423,18.0423,146400.0
2011-01-03 13:30:00,21.58,21.58,21.56,21.58,154400.0,18.0423,18.0423,18.0256,18.0423,154400.0
2011-01-03 13:40:00,21.58,21.62,21.58,21.61,113600.0,18.0423,18.0757,18.0423,18.0674,113600.0
2011-01-03 13:50:00,21.61,21.62,21.59,21.61,92800.0,18.0674,18.0757,18.0506,18.0674,92800.0
2011-01-03 14:00:00,21.61,21.62,21.61,21.61,111600.0,18.0674,18.0757,18.0674,18.0674,111600.0
2011-01-03 14:10:00,21.61,21.62,21.61,21.62,205200.0,18.0674,18.0757,18.0674,18.0757,205200.0
2011-01-03 14:20:00,21.62,21.65,21.61,21.64,243600.0,18.0757,18.1008,18.0674,18.0924,243600.0
2011-01-03 14:30:00,21.64,21.64,21.62,21.64,230800.0,18.0924,18.0924,18.0757,18.0924,230800.0
2011-01-03 14:40:00,21.64,21.64,21.59,21.61,298000.0,18.0924,18.0924,18.0506,18.0674,298000.0
2011-01-03 14:50:00,21.61,21.62,21.59,21.6,182400.0,18.0674,18.0757,18.0506,18.059,182400.0
2011-01-03 15:00:00,21.6,21.6,21.54,21.55,348400.0,18.059,18.059,18.0088,18.0172,348400.0
2011-01-03 15:10:00,21.55,21.56,21.53,21.54,322000.0,18.0172,18.0256,18.0005,18.0088,322000.0
2011-01-03 15:20:00,21.54,21.54,21.52,21.52,251200.0,18.0088,18.0088,17.9921,17.9921,251200.0
2011-01-03 15:30:00,21.52,21.54,21.5,21.5,340400.0,17.9921,18.0088,17.9754,17.9754,340400.0
2011-01-03 15:40:00,21.5,21.54,21.49,21.54,522000.0,17.9754,18.0088,17.967,18.0088,522000.0
2011-01-03 15:50:00,21.54,21.56,21.5,21.52,554800.0,18.0088,18.0256,17.9754,17.9921,554800.0
2011-01-04 09:30:00,21.4,21.44,21.34,21.39,661600.0,17.8918,17.9252,17.8416,17.8834,661600.0
2011-01-04 09:40:00,21.39,21.41,21.3,21.3,406800.0,17.8834,17.9001,17.8082,17.8082,406800.0
2011-01-04 09:50:00,21.32,21.37,21.29,21.35,194400.0,17.8249,17.8667,17.7998,17.85,194400.0
2011-01-04 10:00:00,21.35,21.36,21.32,21.34,397600.0,17.85,17.8583,17.8249,17.8416,397600.0
2011-01-04 10:10:00,21.34,21.35,21.28,21.28,416800.0,17.8416,17.85,17.7915,17.7915,416800.0
2011-01-04 10:20:00,21.29,21.3,21.25,21.29,370000.0,17.7998,17.8082,17.7664,17.7998,370000.0
2011-01-04 10:30:00,21.29,21.3,21.23,21.25,249600.0,17.7998,17.8082,17.7497,17.7664,249600.0
2011-01-04 10:40:00,21.24,21.25,21.19,21.19,318000.0,17.758,17.7664,17.7162,17.7162,318000.0
2011-01-04 10:50:00,21.19,21.24,21.18,21.2,311200.0,17.7162,17.758,17.7078,17.7246,311200.0
2011-01-04 11:00:00,21.2,21.2,21.16,21.19,224000.0,17.7246,17.7246,17.6911,17.7162,224000.0
2011-01-04 11:10:00,21.18,21.22,21.18,21.21,261600.0,17.7078,17.7413,17.7078,17.7329,261600.0
2011-01-04 11:20:00,21.2,21.21,21.11,21.12,390000.0,17.7246,17.7329,17.6493,17.6577,390000.0
2011-01-04 11:30:00,21.12,21.13,21.07,21.11,384000.0,17.6577,17.666,17.6159,17.6493,384000.0
2011-01-04 11:40:00,21.1,21.14,21.07,21.08,205600.0,17.641,17.6744,17.6159,17.6242,205600.0
2011-01-04 11:50:00,21.08,21.1,21.06,21.06,222400.0,17.6242,17.641,17.6075,17.6075,222400.0
2011-01-04 12:00:00,21.06,21.07,21.01,21.01,412400.0,17.6075,17.6159,17.5657,17.5657,412400.0
2011-01-04 12:10:00,21.01,21.04,20.96,20.98,627600.0,17.5657,17.5908,17.5239,17.5406,627600.0
2011-01-04 12:20:00,20.98,20.99,20.96,20.98,296400.0,17.5406,17.549,17.5239,17.5406,296400.0
2011-01-04 12:30:00,20.98,21.01,20.97,21.0,194400.0,17.5406,17.5657,17.5323,17.5574,194400.0
2011-01-04 12:40:00,21.0,21.0,20.96,21.0,324000.0,17.5574,17.5574,17.5239,17.5574,324000.0
2011-01-04 12:50:00,21.0,21.0,20.99,21.0,219200.0,17.5574,17.5574,17.549,17.5574,219200.0
2011-01-04 13:00:00,21.0,21.0,20.99,20.99,192400.0,17.5574,17.5574,17.549,17.549,192400.0
2011-01-04 13:10:00,20.99,21.0,20.96,20.97,283200.0,17.549,17.5574,17.5239,17.5323,283200.0
2011-01-04 13:20:00,20.97,20.97,20.96,20.97,197600.0,17.5323,17.5323,17.5239,17.5323,197600.0
2011-01-04 13:30:00,20.97,20.97,20.96,20.97,223200.0,17.5323,17.5323,17.5239,17.5323,223200.0
2011-01-04 13:40:00,20.98,20.98,20.96,20.96,211200.0,17.5406,17.5406,17.5239,17.5239,211200.0
2011-01-04 13:50:00,20.96,20.98,20.94,20.94,184000.0,17.5239,17.5406,17.5072,17.5072,184000.0
2011-01-04 14:00:00,20.94,20.97,20.94,20.96,337600.0,17.5072,17.5323,17.5072,17.5239,337600.0
2011-01-04 14:10:00,20.96,20.98,20.95,20.96,276400.0,17.5239,17.5406,17.5156,17.5239,276400.0
2011-01-04 14:20:00,20.96,20.98,20.96,20.97,224400.0,17.5239,17.5406,17.5239,17.5323,224400.0
2011-01-04 14:30:00,20.98,20.98,20.96,20.97,226000.0,17.5406,17.5406,17.5239,17.5323,226000.0
2011-01-04 14:40:00,20.97,20.98,20.96,20.97,172800.0,17.5323,17.5406,17.5239,17.5323,172800.0
2011-01-04 14:50:00,20.97,20.97,20.95,20.96,186400.0,17.5323,17.5323,17.5156,17.5239,186400.0
2011-01-04 15:00:00,20.96,20.98,20.94,20.98,339200.0,17.5239,17.5406,17.5072,17.5406,339200.0
2011-01-04 15:10:00,20.98,20.98,20.96,20.97,285200.0,17.5406,17.5406,17.5239,17.5323,285200.0
2011-01-04 15:20:00,20.97,20.98,20.96,20.96,333200.0,17.5323,17.5406,17.5239,17.5239,333200.0
2011-01-04 15:30:00,20.96,20.96,20.95,20.95,448400.0,17.5239,17.5239,17.5156,17.5156,448400.0
2011-01-04 15:40:00,20.95,20.96,20.94,20.95,614000.0,17.5156,17.5239,17.5072,17.5156,614000.0
2011-01-04 15:50:00,20.95,20.99,20.95,20.98,1137600.0,17.5156,17.549,17.5156,17.5406,1137600.0
2011-01-05 09:30:00,20.91,20.94,20.88,20.93,363600.0,17.4821,17.5072,17.457,17.4988,363600.0
2011-01-05 09:40:00,20.93,20.98,20.91,20.94,479600.0,17.4988,17.5406,17.4821,17.5072,479600.0
2011-01-05 09:50:00,20.94,21.09,20.94,21.08,524800.0,17.5072,17.6326,17.5072,17.6242,524800.0
2011-01-05 10:00:00,21.09,21.14,21.07,21.12,522000.0,17.6326,17.6744,17.6159,17.6577,522000.0
2011-01-05 10:10:00,21.12,21.13,21.1,21.11,409200.0,17.6577,17.666,17.641,17.6493,409200.0
2011-01-05 10:20:00,21.11,21.14,21.11,21.11,315200.0,17.6493,17.6744,17.6493,17.6493,315200.0
2011-01-05 10:30:00,21.11,21.12,21.07,21.07,235600.0,17.6493,17.6577,17.6159,17.6159,235600.0
2011-01-05 10:40:00,21.08,21.13,21.08,21.12,127600.0,17.6242,17.666,17.6242,17.6577,127600.0
2011-01-05 10:50:00,21.13,21.13,21.08,21.09,196000.0,17.666,17.666,17.6242,17.6326,196000.0
2011-01-05 11:00:00,21.09,21.13,21.06,21.13,462400.0,17.6326,17.666,17.6075,17.666,462400.0
2011-01-05 11:10:00,21.13,21.15,21.11,21.12,391200.0,17.666,17.6828,17.6493,17.6577,391200.0
2011-01-05 11:20:00,21.12,21.2,21.12,21.18,303200.0,17.6577,17.7246,17.6577,17.7078,303200.0
2011-01-05 11:30:00,21.18,21.21,21.18,21.18,419600.0,17.7078,17.7329,17.7078,17.7078,419600.0
2011-01-05 11:40:00,21.18,21.19,21.13,21.14,180800.0,17.7078,17.7162,17.666,17.6744,180800.0
2011-01-05 11:50:00,21.14,21.15,21.12,21.13,168400.0,17.6744,17.6828,17.6577,17.666,168400.0
2011-01-05 12:00:00,21.13,21.15,21.13,21.15,132800.0,17.666,17.6828,17.666,17.6828,132800.0
2011-01-05 12:10:00,21.14,21.15,21.11,21.11,184800.0,17.6744,17.6828,17.6493,17.6493,184800.0
2011-01-05 12:20:00,21.11,21.11,21.09,21.1,231600.0,17.6493,17.6493,17.6326,17.641,231600.0
2011-01-05 12:30:00,21.1,21.11,21.07,21.09,264800.0,17.641,17.6493,17.6159,17.6326,264800.0
2011-01-05 12:40:00,21.09,21.09,21.07,21.08,243200.0,17.6326,17.6326,17.6159,17.6242,243200.0
2011-01-05 12:50:00,21.08,21.1,21.06,21.07,190000.0,17.6242,17.641,17.6075,17.6159,190000.0
2011-01-05 13:00:00,21.07,21.11,21.06,21.11,251600.0,17.6159,17.6493,17.6075,17.6493,251600.0
2011-01-05 13:10:00,21.11,21.11,21.08,21.08,158800.0,17.6493,17.6493,17.6242,17.6242,158800.0
2011-01-05 13:20:00,21.08,21.1,21.08,21.1,114000.0,17.6242,17.641,17.6242,17.641,114000.0
2011-01-05 13:30:00,21.09,21.12,21.09,21.11,132800.0,17.6326,17.6577,17.6326,17.6493,132800.0
2011-01-05 13:40:00,21.11,21.13,21.11,21.12,115200.0,17.6493,17.666,17.6493,17.6577,115200.0
2011-01-05 13:50:00,21.12,21.14,21.11,21.14,104000.0,17.6577,17.6744,17.6493,17.6744,104000.0
2011-01-05 14:00:00,21.14,21.18,21.14,21.17,224400.0,17.6744,17.7078,17.6744,17.6995,224400.0
2011-01-05 14:10:00,21.17,21.18,21.16,21.17,184800.0,17.6995,17.7078,17.6911,17.6995,184800.0
2011-01-05 14:20:00,21.17,21.18,21.16,21.18,301200.0,17.6995,17.7078,17.6911,17.7078,301200.0
2011-01-05 14:30:00,21.17,21.18,21.17,21.17,188000.0,17.6995,17.7078,17.6995,17.6995,188000.0
2011-01-05 14:40:00,21.17,21.2,21.17,21.18,132400.0,17.6995,17.7246,17.6995,17.7078,132400.0
2011-01-05 14:50:00,21.18,21.2,21.18,21.2,145200.0,17.7078,17.7246,17.7078,17.7246,145200.0
2011-01-05 15:00:00,21.2,21.21,21.17,21.17,212800.0,17.7246,17.7329,17.6995,17.6995,212800.0
2011-01-05 15:10:00,21.17,21.18,21.17,21.18,195600.0,17.6995,17.7078,17.6995,17.7078,195600.0
2011-01-05 15:20:00,21.18,21.18,21.13,21.13,265200.0,17.7078,17.7078,17.666,17.666,265200.0
2011-01-05 15:30:00,21.13,21.15,21.13,21.15,236800.0,17.666,17.6828,17.666,17.6828,236800.0
2011-01-05 15:40:00,21.15,21.15,21.11,21.12,520400.0,17.6828,17.6828,17.6493,17.6577,520400.0
2011-01-05 15:50:00,21.12,21.14,21.11,21.13,719600.0,17.6577,17.6744,17.6493,17.666,719600.0
2011-01-06 09:30:00,21.11,21.11,20.94,20.99,248400.0,17.6493,17.6493,17.5072,17.549,248400.0
2011-01-06 09:40:00,20.99,21.07,20.96,21.07,186800.0,17.549,17.6159,17.5239,17.6159,186800.0
2011-01-06 09:50:00,21.07,21.13,21.06,21.07,160800.0,17.6159,17.666,17.6075,17.6159,160800.0
2011-01-06 10:00:00,21.07,21.1,21.07,21.08,100000.0,17.6159,17.641,17.6159,17.6242,100000.0
2011-01-06 10:10:00,21.07,21.1,21.06,21.08,150000.0,17.6159,17.641,17.6075,17.6242,150000.0
2011-01-06 10:20:00,21.08,21.1,21.07,21.08,353600.0,17.6242,17.641,17.6159,17.6242,353600.0
2011-01-06 10:30:00,21.09,21.1,21.06,21.07,210400.0,17.6326,17.641,17.6075,17.6159,210400.0
2011-01-06 10:40:00,21.07,21.08,21.03,21.03,190000.0,17.6159,17.6242,17.5824,17.5824,190000.0
2011-01-06 10:50:00,21.03,21.03,20.98,21.01,122000.0,17.5824,17.5824,17.5406,17.5657,122000.0
2011-01-06 11:00:00,21.01,21.01,20.94,20.94,250400.0,17.5657,17.5657,17.5072,17.5072,250400.0
2011-01-06 11:10:00,20.94,20.95,20.91,20.92,197600.0,17.5072,17.5156,17.4821,17.4905,197600.0
2011-01-06 11:20:00,20.93,20.93,20.9,20.91,184400.0,17.4988,17.4988,17.4738,17.4821,184400.0
2011-01-06 11:30:00,20.92,20.98,20.92,20.97,301600.0,17.4905,17.5406,17.4905,17.5323,301600.0
2011-01-06 11:40:00,20.97,20.97,20.94,20.96,723200.0,17.5323,17.5323,17.5072,17.5239,723200.0
2011-01-06 11:50:00,20.95,20.96,20.94,20.95,69600.0,17.5156,17.5239,17.5072,17.5156,69600.0
2011-01-06 12:00:00,20.95,20.95,20.93,20.93,100800.0,17.5156,17.5156,17.4988,17.4988,100800.0
2011-01-06 12:10:00,20.93,20.96,20.92,20.95,157600.0,17.4988,17.5239,17.4905,17.5156,157600.0
2011-01-06 12:20:00,20.95,20.97,20.93,20.94,98800.0,17.5156,17.5323,17.4988,17.5072,98800.0
2011-01-06 12:30:00,20.94,20.96,20.93,20.95,110400.0,17.5072,17.5239,17.4988,17.5156,110400.0
2011-01-06 12:40:00,20.95,20.96,20.94,20.94,97600.0,17.5156,17.5239,17.5072,17.5072,97600.0
2011-01-06 12:50:00,20.94,20.97,20.94,20.96,70800.0,17.5072,17.5323,17.5072,17.5239,70800.0
2011-01-06 13:00:00,20.95,20.96,20.93,20.95,117200.0,17.5156,17.5239,17.4988,17.5156,117200.0
2011-01-06 13:10:00,20.95,20.96,20.94,20.95,72000.0,17.5156,17.5239,17.5072,17.5156,72000.0
2011-01-06 13:20:00,20.95,20.99,20.94,20.98,153600.0,17.5156,17.549,17.5072,17.5406,153600.0
2011-01-06 13:30:00,20.98,20.99,20.96,20.99,66800.0,17.5406,17.549,17.5239,17.549,66800.0
2011-01-06 13:40:00,20.98,21.0,20.98,21.0,135600.0,17.5406,17.5574,17.5406,17.5574,135600.0
2011-01-06 13:50:00,21.0,21.04,21.0,21.03,72800.0,17.5574,17.5908,17.5574,17.5824,72800.0
2011-01-06 14:00:00,21.03,21.05,21.02,21.02,144800.0,17.5824,17.5992,17.5741,17.5741,144800.0
2011-01-06 14:10:00,21.02,21.02,20.98,20.98,166800.0,17.5741,17.5741,17.5406,17.5406,166800.0
2011-01-06 14:20:00,20.98,20.99,20.96,20.97,168800.0,17.5406,17.549,17.5239,17.5323,168800.0
2011-01-06 14:30:00,20.98,20.98,20.95,20.95,120800.0,17.5406,17.5406,17.5156,17.5156,120800.0
2011-01-06 14:40:00,20.96,20.96,20.92,20.92,141600.0,17.5239,17.5239,17.4905,17.4905,141600.0
2011-01-06 14:50:00,20.93,20.96,20.91,20.93,217200.0,17.4988,17.5239,17.4821,17.4988,217200.0
2011-01-06 15:00:00,20.93,20.94,20.93,20.93,196800.0,17.4988,17.5072,17.4988,17.4988,196800.0
2011-01-06 15:10:00,20.93,20.96,20.92,20.92,194800.0,17.4988,17.5239,17.4905,17.4905,194800.0
2011-01-06 15:20:00,20.91,20.93,20.89,20.92,294000.0,17.4821,17.4988,17.4654,17.4905,294000.0
2011-01-06 15:30:00,20.92,20.96,20.92,20.93,235600.0,17.4905,17.5239,17.4905,17.4988,235600.0
2011-01-06 15:40:00,20.93,20.95,20.92,20.94,387200.0,17.4988,17.5156,17.4905,17.5072,387200.0
2011-01-06 15:50:00,20.94,20.95,20.92,20.94,646800.0,17.5072,17.5156,17.4905,17.5072,646800.0
2011-01-07 09:30:00,20.93,20.97,20.82,20.87,354400.0,17.4988,17.5323,17.4069,17.4487,354400.0
2011-01-07 09:40:00,20.88,20.9,20.83,20.86,266000.0,17.457,17.4738,17.4152,17.4403,266000.0
2011-01-07 09:50:00,20.86,20.9,20.82,20.85,174800.0,17.4403,17.4738,17.4069,17.4319,174800.0
2011-01-07 10:00:00,20.84,20.87,20.82,20.86,199600.0,17.4236,17.4487,17.4069,17.4403,199600.0
2011-01-07 10:10:00,20.86,20.93,20.86,20.91,198000.0,17.4403,17.4988,17.4403,17.4821,198000.0
2011-01-07 10:20:00,20.91,20.92,20.9,20.92,150000.0,17.4821,17.4905,17.4738,17.4905,150000.0
2011-01-07 10:30:00,20.92,20.96,20.92,20.96,191600.0,17.4905,17.5239,17.4905,17.5239,191600.0
2011-01-07 10:40:00,20.96,20.98,20.94,20.97,477200.0,17.5239,17.5406,17.5072,17.5323,477200.0
2011-01-07 10:50:00,20.97,20.98,20.93,20.97,145200.0,17.5323,17.5406,17.4988,17.5323,145200.0
2011-01-07 11:00:00,20.97,20.99,20.95,20.96,186400.0,17.5323,17.549,17.5156,17.5239,186400.0
2011-01-07 11:10:00,20.96,20.98,20.94,20.97,152800.0,17.5239,17.5406,17.5072,17.5323,152800.0
2011-01-07 11:20:00,20.97,20.98,20.94,20.98,257200.0,17.5323,17.5406,17.5072,17.5406,257200.0
2011-01-07 11:30:00,20.98,20.98,20.91,20.96,283200.0,17.5406,17.5406,17.4821,17.5239,283200.0
2011-01-07 11:40:00,20.95,20.98,20.94,20.97,114000.0,17.5156,17.5406,17.5072,17.5323,114000.0
2011-01-07 11:50:00,20.97,20.98,20.94,20.96,126000.0,17.5323,17.5406,17.5072,17.5239,126000.0
2011-01-07 12:00:00,20.96,20.96,20.94,20.95,65200.0,17.5239,17.5239,17.5072,17.5156,65200.0
2011-01-07 12:10:00,20.95,20.96,20.94,20.95,85600.0,17.5156,17.5239,17.5072,17.5156,85600.0
2011-01-07 12:20:00,20.95,20.96,20.93,20.93,125200.0,17.5156,17.5239,17.4988,17.4988,125200.0
2011-01-07 12:30:00,20.93,20.94,20.9,20.9,246400.0,17.4988,17.5072,17.4738,17.4738,246400.0
2011-01-07 12:40:00,20.9,20.92,20.88,20.89,150400.0,17.4738,17.4905,17.457,17.4654,150400.0
2011-01-07 12:50:00,20.89,20.9,20.85,20.9,164000.0,17.4654,17.4738,17.4319,17.4738,164000.0
2011-01-07 13:00:00,20.9,20.93,20.88,20.9,322400.0,17.4738,17.4988,17.457,17.4738,322400.0
2011-01-07 13:10:00,20.9,20.91,20.88,20.89,264400.0,17.4738,17.4821,17.457,17.4654,264400.0
2011-01-07 13:20:00,20.9,20.9,20.86,20.86,70800.0,17.4738,17.4738,17.4403,17.4403,70800.0
2011-01-07 13:30:00,20.87,20.87,20.85,20.86,74400.0,17.4487,17.4487,17.4319,17.4403,74400.0
2011-01-07 13:40:00,20.86,20.86,20.84,20.85,188000.0,17.4403,17.4403,17.4236,17.4319,188000.0
2011-01-07 13:50:00,20.86,20.86,20.84,20.84,93200.0,17.4403,17.4403,17.4236,17.4236,93200.0
2011-01-07 14:00:00,20.85,20.87,20.84,20.85,102800.0,17.4319,17.4487,17.4236,17.4319,102800.0
2011-01-07 14:10:00,20.86,20.88,20.85,20.87,94000.0,17.4403,17.457,17.4319,17.4487,94000.0
2011-01-07 14:20:00,20.87,20.88,20.86,20.86,74400.0,17.4487,17.457,17.4403,17.4403,74400.0
2011-01-07 14:30:00,20.86,20.86,20.82,20.83,174000.0,17.4403,17.4403,17.4069,17.4152,174000.0
2011-01-07 14:40:00,20.83,20.86,20.82,20.86,154000.0,17.4152,17.4403,17.4069,17.4403,154000.0
2011-01-07 14:50:00,20.86,20.87,20.84,20.84,129200.0,17.4403,17.4487,17.4236,17.4236,129200.0
2011-01-07 15:00:00,20.84,20.87,20.83,20.86,147600.0,17.4236,17.4487,17.4152,17.4403,147600.0
2011-01-07 15:10:00,20.86,20.88,20.84,20.86,229200.0,17.4403,17.457,17.4236,17.4403,229200.0
2011-01-07 15:20:00,20.86,20.87,20.84,20.85,200000.0,17.4403,17.4487,17.4236,17.4319,200000.0
2011-01-07 15:30:00,20.85,20.89,20.85,20.88,265200.0,17.4319,17.4654,17.4319,17.457,265200.0
2011-01-07 15:40:00,20.88,20.9,20.87,20.87,269200.0,17.457,17.4738,17.4487,17.4487,269200.0
2011-01-07 15:50:00,20.87,20.9,20.87,20.89,473200.0,17.4487,17.4738,17.4487,17.4654,473200.0
2011-01-10 09:30:00,20.81,20.88,20.79,20.82,409600.0,17.3985,17.457,17.3818,17.4069,409600.0
2011-01-10 09:40:00,20.81,20.84,20.78,20.79,178000.0,17.3985,17.4236,17.3734,17.3818,178000.0
2011-01-10 09:50:00,20.78,20.83,20.77,20.8,165600.0,17.3734,17.4152,17.3651,17.3901,165600.0
2011-01-10 10:00:00,20.8,20.88,20.79,20.84,227200.0,17.3901,17.457,17.3818,17.4236,227200.0
2011-01-10 10:10:00,20.85,20.9,20.85,20.89,242000.0,17.4319,17.4738,17.4319,17.4654,242000.0
2011-01-10 10:20:00,20.9,20.99,20.87,20.97,425200.0,17.4738,17.549,17.4487,17.5323,425200.0
2011-01-10 10:30:00,20.97,21.01,20.95,20.95,379200.0,17.5323,17.5657,17.5156,17.5156,379200.0
2011-01-10 10:40:00,20.96,20.97,20.94,20.95,205200.0,17.5239,17.5323,17.5072,17.5156,205200.0
2011-01-10 10:50:00,20.95,20.98,20.91,20.93,178000.0,17.5156,17.5406,17.4821,17.4988,178000.0
2011-01-10 11:00:00,20.93,20.97,20.91,20.93,183600.0,17.4988,17.5323,17.4821,17.4988,183600.0
2011-01-10 11:10:00,20.93,20.96,20.91,20.93,160800.0,17.4988,17.5239,17.4821,17.4988,160800.0
2011-01-10 11:20:00,20.93,20.95,20.92,20.93,101600.0,17.4988,17.5156,17.4905,17.4988,101600.0
2011-01-10 11:30:00,20.93,20.96,20.91,20.91,93200.0,17.4988,17.5239,17.4821,17.4821,93200.0
2011-01-10 11:40:00,20.91,20.97,20.91,20.96,212400.0,17.4821,17.5323,17.4821,17.5239,212400.0
2011-01-10 11:50:00,20.97,21.01,20.96,20.99,117200.0,17.5323,17.5657,17.5239,17.549,117200.0
2011-01-10 12:00:00,20.99,21.02,20.99,21.01,271200.0,17.549,17.5741,17.549,17.5657,271200.0
2011-01-10 12:10:00,21.01,21.02,20.99,21.0,426400.0,17.5657,17.5741,17.549,17.5574,426400.0
2011-01-10 12:20:00,21.0,21.02,20.98,21.0,149600.0,17.5574,17.5741,17.5406,17.5574,149600.0
2011-01-10 12:30:00,21.0,21.01,20.98,21.0,207600.0,17.5574,17.5657,17.5406,17.5574,207600.0
2011-01-10 12:40:00,21.0,21.04,20.98,21.04,350000.0,17.5574,17.5908,17.5406,17.5908,350000.0
2011-01-10 12:50:00,21.04,21.05,21.04,21.05,62800.0,17.5908,17.5992,17.5908,17.5992,62800.0
2011-01-10 13:00:00,21.05,21.08,21.04,21.07,102400.0,17.5992,17.6242,17.5908,17.6159,102400.0
2011-01-10 13:10:00,21.07,21.1,21.07,21.09,103200.0,17.6159,17.641,17.6159,17.6326,103200.0
2011-01-10 13:20:00,21.09,21.1,21.08,21.09,66000.0,17.6326,17.641,17.6242,17.6326,66000.0
2011-01-10 13:30:00,21.09,21.11,21.08,21.09,144800.0,17.6326,17.6493,17.6242,17.6326,144800.0
2011-01-10 13:40:00,21.1,21.12,21.09,21.11,165200.0,17.641,17.6577,17.6326,17.6493,165200.0
2011-01-10 13:50:00,21.11,21.12,21.11,21.12,116800.0,17.6493,17.6577,17.6493,17.6577,116800.0
2011-01-10 14:00:00,21.12,21.12,21.07,21.08,135600.0,17.6577,17.6577,17.6159,17.6242,135600.0
2011-01-10 14:10:00,21.08,21.08,21.04,21.04,120000.0,17.6242,17.6242,17.5908,17.5908,120000.0
2011-01-10 14:20:00,21.04,21.08,21.04,21.08,111600.0,17.5908,17.6242,17.5908,17.6242,111600.0
2011-01-10 14:30:00,21.08,21.08,21.05,21.06,85200.0,17.6242,17.6242,17.5992,17.6075,85200.0
2011-01-10 14:40:00,21.06,21.08,21.06,21.07,77200.0,17.6075,17.6242,17.6075,17.6159,77200.0
2011-01-10 14:50:00,21.07,21.09,21.07,21.08,66000.0,17.6159,17.6326,17.6159,17.6242,66000.0
2011-01-10 15:00:00,21.08,21.11,21.06,21.1,106000.0,17.6242,17.6493,17.6075,17.641,106000.0
2011-01-10 15:10:00,21.1,21.11,21.08,21.1,111600.0,17.641,17.6493,17.6242,17.641,111600.0
2011-01-10 15:20:00,21.09,21.12,21.09,21.1,193200.0,17.6326,17.6577,17.6326,17.641,193200.0
2011-01-10 15:30:00,21.1,21.1,21.06,21.06,322400.0,17.641,17.641,17.6075,17.6075,322400.0
2011-01-10 15:40:00,21.06,21.08,21.05,21.06,398400.0,17.6075,17.6242,17.5992,17.6075,398400.0
2011-01-10 15:50:00,21.06,21.08,21.04,21.04,450800.0,17.6075,17.6242,17.5908,17.5908,450800.0
2011-01-11 09:30:00,21.05,21.2,21.03,21.07,341200.0,17.5992,17.7246,17.5824,17.6159,341200.0
2011-01-11 09:40:00,21.07,21.11,21.02,21.06,122000.0,17.6159,17.6493,17.5741,17.6075,122000.0
2011-01-11 09:50:00,21.06,21.11,21.03,21.05,117200.0,17.6075,17.6493,17.5824,17.5992,117200.0
2011-01-11 10:00:00,21.04,21.09,21.03,21.05,175200.0,17.5908,17.6326,17.5824,17.5992,175200.0
2011-01-11 10:10:00,21.05,21.07,21.02,21.02,96000.0,17.5992,17.6159,17.5741,17.5741,96000.0
2011-01-11 10:20:00,21.02,21.04,21.0,21.03,110000.0,17.5741,17.5908,17.5574,17.5824,110000.0
2011-01-11 10:30:00,21.03,21.07,21.02,21.05,130000.0,17.5824,17.6159,17.5741,17.5992,130000.0
2011-01-11 10:40:00,21.05,21.07,21.05,21.05,89200.0,17.5992,17.6159,17.5992,17.5992,89200.0
2011-01-11 10:50:00,21.05,21.07,21.05,21.06,96400.0,17.5992,17.6159,17.5992,17.6075,96400.0
2011-01-11 11:00:00,21.06,21.08,21.03,21.04,126800.0,17.6075,17.6242,17.5824,17.5908,126800.0
2011-01-11 11:10:00,21.04,21.04,21.0,21.0,101600.0,17.5908,17.5908,17.5574,17.5574,101600.0
2011-01-11 11:20:00,21.01,21.01,20.96,20.98,167200.0,17.5657,17.5657,17.5239,17.5406,167200.0
2011-01-11 11:30:00,20.99,21.02,20.99,21.0,90800.0,17.549,17.5741,17.549,17.5574,90800.0
2011-01-11 11:40:00,20.99,21.02,20.96,20.98,118400.0,17.549,17.5741,17.5239,17.5406,118400.0
2011-01-11 11:50:00,20.98,20.99,20.97,20.99,76400.0,17.5406,17.549,17.5323,17.549,76400.0
2011-01-11 12:00:00,20.99,21.0,20.98,21.0,56000.0,17.549,17.5574,17.5406,17.5574,56000.0
2011-01-11 12:10:00,21.0,21.01,20.99,21.0,62800.0,17.5574,17.5657,17.549,17.5574,62800.0
2011-01-11 12:20:00,21.0,21.0,20.97,21.0,95600.0,17.5574,17.5574,17.5323,17.5574,95600.0
2011-01-11 12:30:00,21.0,21.02,21.0,21.02,92000.0,17.5574,17.5741,17.5574,17.5741,92000.0
2011-01-11 12:40:00,21.02,21.02,20.99,21.0,93200.0,17.5741,17.5741,17.549,17.5574,93200.0
2011-01-11 12:50:00,21.0,21.02,21.0,21.02,76000.0,17.5574,17.5741,17.5574,17.5741,76000.0
2011-01-11 13:00:00,21.02,21.02,20.97,20.98,202400.0,17.5741,17.5741,17.5323,17.5406,202400.0
2011-01-11 13:10:00,20.98,20.99,20.93,20.95,96800.0,17.5406,17.549,17.4988,17.5156,96800.0
2011-01-11 13:20:00,20.96,20.96,20.94,20.95,55200.0,17.5239,17.5239,17.5072,17.5156,55200.0
2011-01-11 13:30:00,20.95,20.98,20.94,20.97,90000.0,17.5156,17.5406,17.5072,17.5323,90000.0
2011-01-11 13:40:00,20.97,20.97,20.96,20.97,98800.0,17.5323,17.5323,17.5239,17.5323,98800.0
2011-01-11 13:50:00,20.96,20.98,20.94,20.95,102400.0,17.5239,17.5406,17.5072,17.5156,102400.0
2011-01-11 14:00:00,20.95,20.95,20.91,20.92,99200.0,17.5156,17.5156,17.4821,17.4905,99200.0
2011-01-11 14:10:00,20.92,20.96,20.91,20.96,89200.0,17.4905,17.5239,17.4821,17.5239,89200.0
2011-01-11 14:20:00,20.96,20.96,20.93,20.95,105600.0,17.5239,17.5239,17.4988,17.5156,105600.0
2011-01-11 14:30:00,20.95,20.96,20.93,20.95,81200.0,17.5156,17.5239,17.4988,17.5156,81200.0
2011-01-11 14:40:00,20.95,20.97,20.94,20.94,90400.0,17.5156,17.5323,17.5072,17.5072,90400.0
2011-01-11 14:50:00,20.94,20.94,20.91,20.94,155600.0,17.5072,17.5072,17.4821,17.5072,155600.0
2011-01-11 15:00:00,20.94,20.98,20.92,20.96,121600.0,17.5072,17.5406,17.4905,17.5239,121600.0
2011-01-11 15:10:00,20.97,20.99,20.96,20.99,196400.0,17.5323,17.549,17.5239,17.549,196400.0
2011-01-11 15:20:00,20.99,20.99,20.96,20.99,98800.0,17.549,17.549,17.5239,17.549,98800.0
2011-01-11 15:30:00,20.98,20.99,20.97,20.98,133200.0,17.5406,17.549,17.5323,17.5406,133200.0
2011-01-11 15:40:00,20.98,21.0,20.97,20.99,233600.0,17.5406,17.5574,17.5323,17.549,233600.0
2011-01-11 15:50:00,20.99,21.01,20.97,21.0,335600.0,17.549,17.5657,17.5323,17.5574,335600.0
2011-01-12 09:30:00,21.1,21.12,20.97,21.03,225600.0,17.641,17.6577,17.5323,17.5824,225600.0
2011-01-12 09:40:00,21.03,21.06,21.03,21.04,178800.0,17.5824,17.6075,17.5824,17.5908,178800.0
2011-01-12 09:50:00,21.04,21.09,21.03,21.08,143600.0,17.5908,17.6326,17.5824,17.6242,143600.0
2011-01-12 10:00:00,21.08,21.09,21.04,21.04,163600.0,17.6242,17.6326,17.5908,17.5908,163600.0
2011-01-12 10:10:00,21.04,21.06,21.03,21.03,324000.0,17.5908,17.6075,17.5824,17.5824,324000.0
2011-01-12 10:20:00,21.03,21.05,20.98,20.98,144400.0,17.5824,17.5992,17.5406,17.5406,144400.0
2011-01-12 10:30:00,20.98,21.01,20.98,21.0,161600.0,17.5406,17.5657,17.5406,17.5574,161600.0
2011-01-12 10:40:00,21.0,21.01,20.98,20.98,133600.0,17.5574,17.5657,17.5406,17.5406,133600.0
2011-01-12 10:50:00,20.98,20.99,20.94,20.96,286000.0,17.5406,17.549,17.5072,17.5239,286000.0
2011-01-12 11:00:00,20.96,21.0,20.95,20.99,199200.0,17.5239,17.5574,17.5156,17.549,199200.0
2011-01-12 11:10:00,20.99,21.0,20.96,20.97,314800.0,17.549,17.5574,17.5239,17.5323,314800.0
2011-01-12 11:20:00,20.97,20.98,20.94,20.94,250000.0,17.5323,17.5406,17.5072,17.5072,250000.0
2011-01-12 11:30:00,20.94,20.97,20.94,20.95,357200.0,17.5072,17.5323,17.5072,17.5156,357200.0
2011-01-12 11:40:00,20.95,20.96,20.94,20.96,360400.0,17.5156,17.5239,17.5072,17.5239,360400.0
2011-01-12 11:50:00,20.96,20.99,20.95,20.96,251600.0,17.5239,17.549,17.5156,17.5239,251600.0
2011-01-12 12:00:00,20.96,21.0,20.96,21.0,141600.0,17.5239,17.5574,17.5239,17.5574,141600.0
2011-01-12 12:10:00,21.0,21.0,20.97,20.98,209600.0,17.5574,17.5574,17.5323,17.5406,209600.0
2011-01-12 12:20:00,20.98,20.98,20.97,20.98,214800.0,17.5406,17.5406,17.5323,17.5406,214800.0
2011-01-12 12:30:00,20.98,20.98,20.97,20.98,150800.0,17.5406,17.5406,17.5323,17.5406,150800.0
2011-01-12 12:40:00,20.98,20.98,20.97,20.97,117600.0,17.5406,17.5406,17.5323,17.5323,117600.0
2011-01-12 12:50:00,20.97,20.98,20.95,20.96,132800.0,17.5323,17.5406,17.5156,17.5239,132800.0
2011-01-12 13:00:00,20.96,20.99,20.96,20.98,219600.0,17.5239,17.549,17.5239,17.5406,219600.0
2011-01-12 13:10:00,20.97,21.0,20.97,20.98,218800.0,17.5323,17.5574,17.5323,17.5406,218800.0
2011-01-12 13:20:00,20.99,20.99,20.97,20.99,138400.0,17.549,17.549,17.5323,17.549,138400.0
2011-01-12 13:30:00,20.98,21.0,20.97,20.98,166000.0,17.5406,17.5574,17.5323,17.5406,166000.0
2011-01-12 13:40:00,20.98,20.99,20.97,20.98,180800.0,17.5406,17.549,17.5323,17.5406,180800.0
2011-01-12 13:50:00,20.97,21.0,20.97,20.99,119600.0,17.5323,17.5574,17.5323,17.549,119600.0
2011-01-12 14:00:00,20.99,20.99,20.96,20.97,260800.0,17.549,17.549,17.5239,17.5323,260800.0
2011-01-12 14:10:00,20.98,20.99,20.97,20.98,186800.0,17.5406,17.549,17.5323,17.5406,186800.0
2011-01-12 14:20:00,20.98,20.99,20.97,20.98,202400.0,17.5406,17.549,17.5323,17.5406,202400.0
2011-01-12 14:30:00,20.97,21.0,20.97,20.99,187200.0,17.5323,17.5574,17.5323,17.549,187200.0
2011-01-12 14:40:00,20.99,21.0,20.95,20.95,110400.0,17.549,17.5574,17.5156,17.5156,110400.0
2011-01-12 14:50:00,20.95,20.97,20.95,20.96,280800.0,17.5156,17.5323,17.5156,17.5239,280800.0
2011-01-12 15:00:00,20.96,20.98,20.96,20.96,151200.0,17.5239,17.5406,17.5239,17.5239,151200.0
2011-01-12 15:10:00,20.97,20.97,20.95,20.97,239200.0,17.5323,17.5323,17.5156,17.5323,239200.0
2011-01-12 15:20:00,20.97,20.97,20.94,20.95,260800.0,17.5323,17.5323,17.5072,17.5156,260800.0
2011-01-12 15:30:00,20.95,20.96,20.94,20.95,470800.0,17.5156,17.5239,17.5072,17.5156,470800.0
2011-01-12 15:40:00,20.95,20.97,20.94,20.95,312400.0,17.5156,17.5323,17.5072,17.5156,312400.0
2011-01-12 15:50:00,20.95,20.95,20.92,20.94,826400.0,17.5156,17.5156,17.4905,17.5072,826400.0
2011-01-13 09:30:00,20.96,20.96,20.79,20.79,262000.0,17.5239,17.5239,17.3818,17.3818,262000.0
2011-01-13 09:40:00,20.79,20.85,20.79,20.81,150400.0,17.3818,17.4319,17.3818,17.3985,150400.0
2011-01-13 09:50:00,20.81,20.83,20.8,20.83,282400.0,17.3985,17.4152,17.3901,17.4152,282400.0
2011-01-13 10:00:00,20.83,20.83,20.75,20.75,259600.0,17.4152,17.4152,17.3483,17.3483,259600.0
2011-01-13 10:10:00,20.75,20.75,20.73,20.74,227200.0,17.3483,17.3483,17.3316,17.34,227200.0
2011-01-13 10:20:00,20.74,20.75,20.72,20.74,194400.0,17.34,17.3483,17.3233,17.34,194400.0
2011-01-13 10:30:00,20.74,20.75,20.73,20.73,151600.0,17.34,17.3483,17.3316,17.3316,151600.0
2011-01-13 10:40:00,20.74,20.75,20.72,20.75,174400.0,17.34,17.3483,17.3233,17.3483,174400.0
2011-01-13 10:50:00,20.75,20.76,20.72,20.73,150000.0,17.3483,17.3567,17.3233,17.3316,150000.0
2011-01-13 11:00:00,20.73,20.73,20.69,20.7,364800.0,17.3316,17.3316,17.2982,17.3065,364800.0
2011-01-13 11:10:00,20.7,20.7,20.69,20.7,173200.0,17.3065,17.3065,17.2982,17.3065,173200.0
2011-01-13 11:20:00,20.69,20.7,20.68,20.69,239600.0,17.2982,17.3065,17.2898,17.2982,239600.0
2011-01-13 11:30:00,20.69,20.73,20.69,20.71,276800.0,17.2982,17.3316,17.2982,17.3149,276800.0
2011-01-13 11:40:00,20.71,20.71,20.69,20.69,155200.0,17.3149,17.3149,17.2982,17.2982,155200.0
2011-01-13 11:50:00,20.69,20.69,20.65,20.66,309600.0,17.2982,17.2982,17.2647,17.2731,309600.0
2011-01-13 12:00:00,20.66,20.69,20.65,20.68,178400.0,17.2731,17.2982,17.2647,17.2898,178400.0
2011-01-13 12:10:00,20.68,20.7,20.68,20.69,147200.0,17.2898,17.3065,17.2898,17.2982,147200.0
2011-01-13 12:20:00,20.69,20.7,20.68,20.69,105200.0,17.2982,17.3065,17.2898,17.2982,105200.0
2011-01-13 12:30:00,20.69,20.71,20.69,20.69,241600.0,17.2982,17.3149,17.2982,17.2982,241600.0
2011-01-13 12:40:00,20.69,20.7,20.69,20.69,98000.0,17.2982,17.3065,17.2982,17.2982,98000.0
2011-01-13 12:50:00,20.7,20.7,20.69,20.69,135600.0,17.3065,17.3065,17.2982,17.2982,135600.0
2011-01-13 13:00:00,20.69,20.69,20.67,20.68,170000.0,17.2982,17.2982,17.2815,17.2898,170000.0
2011-01-13 13:10:00,20.68,20.68,20.67,20.68,139600.0,17.2898,17.2898,17.2815,17.2898,139600.0
2011-01-13 13:20:00,20.68,20.68,20.67,20.67,113200.0,17.2898,17.2898,17.2815,17.2815,113200.0
2011-01-13 13:30:00,20.67,20.68,20.67,20.68,158800.0,17.2815,17.2898,17.2815,17.2898,158800.0
2011-01-13 13:40:00,20.68,20.68,20.68,20.68,96000.0,17.2898,17.2898,17.2898,17.2898,96000.0
2011-01-13 13:50:00,20.68,20.69,20.66,20.69,144400.0,17.2898,17.2982,17.2731,17.2982,144400.0
2011-01-13 14:00:00,20.69,20.73,20.69,20.73,266400.0,17.2982,17.3316,17.2982,17.3316,266400.0
2011-01-13 14:10:00,20.73,20.73,20.69,20.7,174400.0,17.3316,17.3316,17.2982,17.3065,174400.0
2011-01-13 14:20:00,20.7,20.71,20.69,20.7,169600.0,17.3065,17.3149,17.2982,17.3065,169600.0
2011-01-13 14:30:00,20.7,20.7,20.69,20.7,173600.0,17.3065,17.3065,17.2982,17.3065,173600.0
2011-01-13 14:40:00,20.7,20.7,20.69,20.7,111200.0,17.3065,17.3065,17.2982,17.3065,111200.0
2011-01-13 14:50:00,20.7,20.7,20.66,20.66,345200.0,17.3065,17.3065,17.2731,17.2731,345200.0
2011-01-13 15:00:00,20.66,20.68,20.66,20.67,222400.0,17.2731,17.2898,17.2731,17.2815,222400.0
2011-01-13 15:10:00,20.67,20.68,20.65,20.66,261600.0,17.2815,17.2898,17.2647,17.2731,261600.0
2011-01-13 15:20:00,20.66,20.66,20.64,20.64,391600.0,17.2731,17.2731,17.2564,17.2564,391600.0
2011-01-13 15:30:00,20.64,20.64,20.61,20.63,516400.0,17.2564,17.2564,17.2313,17.248,516400.0
2011-01-13 15:40:00,20.63,20.66,20.61,20.63,516800.0,17.248,17.2731,17.2313,17.248,516800.0
2011-01-13 15:50:00,20.63,20.65,20.62,20.65,705600.0,17.248,17.2647,17.2397,17.2647,705600.0
2011-01-14 09:30:00,20.66,20.68,20.59,20.61,218000.0,17.2731,17.2898,17.2146,17.2313,218000.0
2011-01-14 09:40:00,20.62,20.67,20.62,20.66,114800.0,17.2397,17.2815,17.2397,17.2731,114800.0
2011-01-14 09:50:00,20.66,20.75,20.65,20.75,273600.0,17.2731,17.3483,17.2647,17.3483,273600.0
2011-01-14 10:00:00,20.75,20.8,20.75,20.76,244400.0,17.3483,17.3901,17.3483,17.3567,244400.0
2011-01-14 10:10:00,20.76,20.79,20.74,20.79,132400.0,17.3567,17.3818,17.34,17.3818,132400.0
2011-01-14 10:20:00,20.79,20.79,20.76,20.76,156400.0,17.3818,17.3818,17.3567,17.3567,156400.0
2011-01-14 10:30:00,20.76,20.79,20.75,20.78,166000.0,17.3567,17.3818,17.3483,17.3734,166000.0
2011-01-14 10:40:00,20.78,20.79,20.76,20.77,172800.0,17.3734,17.3818,17.3567,17.3651,172800.0
2011-01-14 10:50:00,20.77,20.79,20.77,20.78,106000.0,17.3651,17.3818,17.3651,17.3734,106000.0
2011-01-14 11:00:00,20.78,20.81,20.77,20.81,204400.0,17.3734,17.3985,17.3651,17.3985,204400.0
2011-01-14 11:10:00,20.81,20.83,20.79,20.81,206000.0,17.3985,17.4152,17.3818,17.3985,206000.0
2011-01-14 11:20:00,20.81,20.86,20.81,20.84,357200.0,17.3985,17.4403,17.3985,17.4236,357200.0
2011-01-14 11:30:00,20.84,20.86,20.83,20.85,166400.0,17.4236,17.4403,17.4152,17.4319,166400.0
2011-01-14 11:40:00,20.86,20.88,20.86,20.88,144000.0,17.4403,17.457,17.4403,17.457,144000.0
2011-01-14 11:50:00,20.88,20.91,20.86,20.91,188800.0,17.457,17.4821,17.4403,17.4821,188800.0
2011-01-14 12:00:00,20.91,20.94,20.91,20.93,173600.0,17.4821,17.5072,17.4821,17.4988,173600.0
2011-01-14 12:10:00,20.93,21.0,20.92,20.97,286800.0,17.4988,17.5574,17.4905,17.5323,286800.0
2011-01-14 12:20:00,20.97,20.99,20.97,20.99,96000.0,17.5323,17.549,17.5323,17.549,96000.0
2011-01-14 12:30:00,20.99,21.0,20.98,20.99,124800.0,17.549,17.5574,17.5406,17.549,124800.0
2011-01-14 12:40:00,20.99,20.99,20.98,20.98,54400.0,17.549,17.549,17.5406,17.5406,54400.0
2011-01-14 12:50:00,20.98,20.98,20.96,20.98,85200.0,17.5406,17.5406,17.5239,17.5406,85200.0
2011-01-14 13:00:00,20.98,21.0,20.98,21.0,175200.0,17.5406,17.5574,17.5406,17.5574,175200.0
2011-01-14 13:10:00,21.0,21.04,20.99,21.04,271600.0,17.5574,17.5908,17.549,17.5908,271600.0
2011-01-14 13:20:00,21.04,21.05,21.03,21.04,159200.0,17.5908,17.5992,17.5824,17.5908,159200.0
2011-01-14 13:30:00,21.04,21.08,21.04,21.06,183200.0,17.5908,17.6242,17.5908,17.6075,183200.0
2011-01-14 13:40:00,21.06,21.06,21.04,21.04,208400.0,17.6075,17.6075,17.5908,17.5908,208400.0
2011-01-14 13:50:00,21.04,21.07,21.03,21.05,167200.0,17.5908,17.6159,17.5824,17.5992,167200.0
2011-01-14 14:00:00,21.05,21.06,21.05,21.06,85600.0,17.5992,17.6075,17.5992,17.6075,85600.0
2011-01-14 14:10:00,21.05,21.06,21.03,21.03,162800.0,17.5992,17.6075,17.5824,17.5824,162800.0
2011-01-14 14:20:00,21.03,21.04,21.02,21.04,123600.0,17.5824,17.5908,17.5741,17.5908,123600.0
2011-01-14 14:30:00,21.04,21.05,21.03,21.03,122400.0,17.5908,17.5992,17.5824,17.5824,122400.0
2011-01-14 14:40:00,21.03,21.05,21.03,21.04,128000.0,17.5824,17.5992,17.5824,17.5908,128000.0
2011-01-14 14:50:00,21.04,21.05,21.03,21.04,155200.0,17.5908,17.5992,17.5824,17.5908,155200.0
2011-01-14 15:00:00,21.04,21.06,21.04,21.06,110400.0,17.5908,17.6075,17.5908,17.6075,110400.0
2011-01-14 15:10:00,21.06,21.06,21.03,21.04,186800.0,17.6075,17.6075,17.5824,17.5908,186800.0
2011-01-14 15:20:00,21.04,21.05,21.02,21.02,185600.0,17.5908,17.5992,17.5741,17.5741,185600.0
2011-01-14 15:30:00,21.02,21.02,20.98,21.0,281200.0,17.5741,17.5741,17.5406,17.5574,281200.0
2011-01-14 15:40:00,21.0,21.03,20.99,21.03,486800.0,17.5574,17.5824,17.549,17.5824,486800.0
2011-01-14 15:50:00,21.03,21.03,21.01,21.02,480000.0,17.5824,17.5824,17.5657,17.5741,480000.0
2011-01-18 09:30:00,21.11,21.25,21.07,21.13,545200.0,17.6493,17.7664,17.6159,17.666,545200.0
2011-01-18 09:40:00,21.13,21.17,21.07,21.09,636000.0,17.666,17.6995,17.6159,17.6326,636000.0
2011-01-18 09:50:00,21.1,21.12,21.0,21.07,352800.0,17.641,17.6577,17.5574,17.6159,352800.0
2011-01-18 10:00:00,21.07,21.07,20.98,21.06,316800.0,17.6159,17.6159,17.5406,17.6075,316800.0
2011-01-18 10:10:00,21.07,21.08,21.05,21.07,257200.0,17.6159,17.6242,17.5992,17.6159,257200.0
2011-01-18 10:20:00,21.07,21.08,21.0,21.0,162000.0,17.6159,17.6242,17.5574,17.5574,162000.0
2011-01-18 10:30:00,21.0,21.03,20.97,21.03,228800.0,17.5574,17.5824,17.5323,17.5824,228800.0
2011-01-18 10:40:00,21.03,21.04,21.0,21.01,170800.0,17.5824,17.5908,17.5574,17.5657,170800.0
2011-01-18 10:50:00,21.01,21.03,21.0,21.01,153600.0,17.5657,17.5824,17.5574,17.5657,153600.0
2011-01-18 11:00:00,21.01,21.03,21.0,21.02,241200.0,17.5657,17.5824,17.5574,17.5741,241200.0
2011-01-18 11:10:00,21.02,21.02,21.0,21.0,81200.0,17.5741,17.5741,17.5574,17.5574,81200.0
2011-01-18 11:20:00,21.0,21.01,21.0,21.0,189600.0,17.5574,17.5657,17.5574,17.5574,189600.0
2011-01-18 11:30:00,21.01,21.02,21.0,21.01,100000.0,17.5657,17.5741,17.5574,17.5657,100000.0
2011-01-18 11:40:00,21.01,21.02,21.0,21.02,77200.0,17.5657,17.5741,17.5574,17.5741,77200.0
2011-01-18 11:50:00,21.02,21.02,21.0,21.02,152400.0,17.5741,17.5741,17.5574,17.5741,152400.0
2011-01-18 12:00:00,21.02,21.03,21.0,21.03,125200.0,17.5741,17.5824,17.5574,17.5824,125200.0
2011-01-18 12:10:00,21.03,21.06,21.03,21.04,219600.0,17.5824,17.6075,17.5824,17.5908,219600.0
2011-01-18 12:20:00,21.04,21.06,21.04,21.04,130400.0,17.5908,17.6075,17.5908,17.5908,130400.0
2011-01-18 12:30:00,21.04,21.06,21.04,21.05,88800.0,17.5908,17.6075,17.5908,17.5992,88800.0
2011-01-18 12:40:00,21.05,21.05,21.04,21.05,153200.0,17.5992,17.5992,17.5908,17.5992,153200.0
2011-01-18 12:50:00,21.05,21.06,21.04,21.04,120000.0,17.5992,17.6075,17.5908,17.5908,120000.0
2011-01-18 13:00:00,21.04,21.05,21.04,21.04,55600.0,17.5908,17.5992,17.5908,17.5908,55600.0
2011-01-18 13:10:00,21.03,21.04,21.02,21.02,87200.0,17.5824,17.5908,17.5741,17.5741,87200.0
2011-01-18 13:20:00,21.02,21.03,21.01,21.01,80000.0,17.5741,17.5824,17.5657,17.5657,80000.0
2011-01-18 13:30:00,21.01,21.01,20.99,20.99,144400.0,17.5657,17.5657,17.549,17.549,144400.0
2011-01-18 13:40:00,20.99,21.01,20.99,21.01,213200.0,17.549,17.5657,17.549,17.5657,213200.0
2011-01-18 13:50:00,21.0,21.04,21.0,21.02,166800.0,17.5574,17.5908,17.5574,17.5741,166800.0
2011-01-18 14:00:00,21.02,21.04,21.02,21.04,238400.0,17.5741,17.5908,17.5741,17.5908,238400.0
2011-01-18 14:10:00,21.04,21.04,21.02,21.02,141200.0,17.5908,17.5908,17.5741,17.5741,141200.0
2011-01-18 14:20:00,21.02,21.04,21.01,21.04,148000.0,17.5741,17.5908,17.5657,17.5908,148000.0
2011-01-18 14:30:00,21.04,21.05,21.04,21.05,155200.0,17.5908,17.5992,17.5908,17.5992,155200.0
2011-01-18 14:40:00,21.05,21.05,21.02,21.03,226400.0,17.5992,17.5992,17.5741,17.5824,226400.0
2011-01-18 14:50:00,21.03,21.03,21.0,21.01,200000.0,17.5824,17.5824,17.5574,17.5657,200000.0
2011-01-18 15:00:00,21.01,21.03,21.01,21.01,162000.0,17.5657,17.5824,17.5657,17.5657,162000.0
2011-01-18 15:10:00,21.01,21.03,21.0,21.02,260800.0,17.5657,17.5824,17.5574,17.5741,260800.0
2011-01-18 15:20:00,21.02,21.02,21.0,21.0,148400.0,17.5741,17.5741,17.5574,17.5574,148400.0
2011-01-18 15:30:00,21.0,21.04,21.0,21.04,262400.0,17.5574,17.5908,17.5574,17.5908,262400.0
2011-01-18 15:40:00,21.04,21.04,21.0,21.01,336400.0,17.5908,17.5908,17.5574,17.5657,336400.0
2011-01-18 15:50:00,21.01,21.02,21.0,21.01,492800.0,17.5657,17.5741,17.5574,17.5657,492800.0
2011-01-19 09:30:00,21.02,21.04,20.92,20.98,287200.0,17.5741,17.5908,17.4905,17.5406,287200.0
2011-01-19 09:40:00,20.98,20.99,20.88,20.89,386800.0,17.5406,17.549,17.457,17.4654,386800.0
2011-01-19 09:50:00,20.89,20.9,20.84,20.84,302800.0,17.4654,17.4738,17.4236,17.4236,302800.0
2011-01-19 10:00:00,20.84,20.84,20.78,20.81,508800.0,17.4236,17.4236,17.3734,17.3985,508800.0
2011-01-19 10:10:00,20.81,20.81,20.74,20.76,518400.0,17.3985,17.3985,17.34,17.3567,518400.0
2011-01-19 10:20:00,20.76,20.79,20.74,20.77,282000.0,17.3567,17.3818,17.34,17.3651,282000.0
2011-01-19 10:30:00,20.77,20.79,20.71,20.76,478400.0,17.3651,17.3818,17.3149,17.3567,478400.0
2011-01-19 10:40:00,20.77,20.82,20.73,20.81,288800.0,17.3651,17.4069,17.3316,17.3985,288800.0
2011-01-19 10:50:00,20.81,20.81,20.78,20.81,228800.0,17.3985,17.3985,17.3734,17.3985,228800.0
2011-01-19 11:00:00,20.81,20.84,20.8,20.81,214400.0,17.3985,17.4236,17.3901,17.3985,214400.0
2011-01-19 11:10:00,20.82,20.83,20.81,20.82,138400.0,17.4069,17.4152,17.3985,17.4069,138400.0
2011-01-19 11:20:00,20.82,20.86,20.82,20.86,147600.0,17.4069,17.4403,17.4069,17.4403,147600.0
2011-01-19 11:30:00,20.86,20.88,20.85,20.85,252800.0,17.4403,17.457,17.4319,17.4319,252800.0
2011-01-19 11:40:00,20.84,20.86,20.84,20.85,158400.0,17.4236,17.4403,17.4236,17.4319,158400.0
2011-01-19 11:50:00,20.85,20.86,20.85,20.86,113200.0,17.4319,17.4403,17.4319,17.4403,113200.0
2011-01-19 12:00:00,20.86,20.9,20.86,20.88,112000.0,17.4403,17.4738,17.4403,17.457,112000.0
2011-01-19 12:10:00,20.88,20.9,20.88,20.88,112000.0,17.457,17.4738,17.457,17.457,112000.0
2011-01-19 12:20:00,20.88,20.93,20.88,20.92,223200.0,17.457,17.4988,17.457,17.4905,223200.0
2011-01-19 12:30:00,20.92,20.92,20.86,20.88,211600.0,17.4905,17.4905,17.4403,17.457,211600.0
2011-01-19 12:40:00,20.88,20.89,20.87,20.87,120400.0,17.457,17.4654,17.4487,17.4487,120400.0
2011-01-19 12:50:00,20.87,20.9,20.86,20.9,106400.0,17.4487,17.4738,17.4403,17.4738,106400.0
2011-01-19 13:00:00,20.9,20.92,20.89,20.92,125600.0,17.4738,17.4905,17.4654,17.4905,125600.0
2011-01-19 13:10:00,20.92,20.93,20.9,20.91,164800.0,17.4905,17.4988,17.4738,17.4821,164800.0
2011-01-19 13:20:00,20.91,20.93,20.89,20.93,308800.0,17.4821,17.4988,17.4654,17.4988,308800.0
2011-01-19 13:30:00,20.93,20.93,20.92,20.92,172800.0,17.4988,17.4988,17.4905,17.4905,172800.0
2011-01-19 13:40:00,20.92,20.93,20.91,20.93,139200.0,17.4905,17.4988,17.4821,17.4988,139200.0
2011-01-19 13:50:00,20.93,20.93,20.91,20.92,125600.0,17.4988,17.4988,17.4821,17.4905,125600.0
2011-01-19 14:00:00,20.92,20.92,20.88,20.89,150400.0,17.4905,17.4905,17.457,17.4654,150400.0
2011-01-19 14:10:00,20.89,20.9,20.86,20.89,132400.0,17.4654,17.4738,17.4403,17.4654,132400.0
2011-01-19 14:20:00,20.89,20.89,20.86,20.87,258800.0,17.4654,17.4654,17.4403,17.4487,258800.0
2011-01-19 14:30:00,20.86,20.88,20.84,20.85,222800.0,17.4403,17.457,17.4236,17.4319,222800.0
2011-01-19 14:40:00,20.85,20.85,20.82,20.83,190000.0,17.4319,17.4319,17.4069,17.4152,190000.0
2011-01-19 14:50:00,20.83,20.84,20.8,20.83,291200.0,17.4152,17.4236,17.3901,17.4152,291200.0
2011-01-19 15:00:00,20.83,20.87,20.83,20.85,314400.0,17.4152,17.4487,17.4152,17.4319,314400.0
2011-01-19 15:10:00,20.85,20.88,20.84,20.88,297600.0,17.4319,17.457,17.4236,17.457,297600.0
2011-01-19 15:20:00,20.88,20.89,20.86,20.88,289600.0,17.457,17.4654,17.4403,17.457,289600.0
2011-01-19 15:30:00,20.88,20.89,20.85,20.89,412400.0,17.457,17.4654,17.4319,17.4654,412400.0
2011-01-19 15:40:00,20.89,20.92,20.88,20.91,464800.0,17.4654,17.4905,17.457,17.4821,464800.0
2011-01-19 15:50:00,20.91,20.92,20.88,20.91,986400.0,17.4821,17.4905,17.457,17.4821,986400.0
2011-01-20 09:30:00,20.8,20.91,20.72,20.75,451600.0,17.3901,17.4821,17.3233,17.3483,451600.0
2011-01-20 09:40:00,20.75,20.83,20.75,20.81,178400.0,17.3483,17.4152,17.3483,17.3985,178400.0
2011-01-20 09:50:00,20.81,20.85,20.77,20.8,145200.0,17.3985,17.4319,17.3651,17.3901,145200.0
2011-01-20 10:00:00,20.78,20.83,20.76,20.8,235200.0,17.3734,17.4152,17.3567,17.3901,235200.0
2011-01-20 10:10:00,20.8,20.82,20.75,20.76,201200.0,17.3901,17.4069,17.3483,17.3567,201200.0
2011-01-20 10:20:00,20.77,20.8,20.72,20.75,208000.0,17.3651,17.3901,17.3233,17.3483,208000.0
2011-01-20 10:30:00,20.75,20.83,20.73,20.79,138400.0,17.3483,17.4152,17.3316,17.3818,138400.0
2011-01-20 10:40:00,20.79,20.8,20.71,20.72,228000.0,17.3818,17.3901,17.3149,17.3233,228000.0
2011-01-20 10:50:00,20.72,20.73,20.68,20.7,204000.0,17.3233,17.3316,17.2898,17.3065,204000.0
2011-01-20 11:00:00,20.69,20.7,20.68,20.68,196800.0,17.2982,17.3065,17.2898,17.2898,196800.0
2011-01-20 11:10:00,20.68,20.72,20.68,20.69,141600.0,17.2898,17.3233,17.2898,17.2982,141600.0
2011-01-20 11:20:00,20.69,20.72,20.64,20.66,422400.0,17.2982,17.3233,17.2564,17.2731,422400.0
2011-01-20 11:30:00,20.65,20.67,20.63,20.66,345200.0,17.2647,17.2815,17.248,17.2731,345200.0
2011-01-20 11:40:00,20.66,20.67,20.64,20.66,144400.0,17.2731,17.2815,17.2564,17.2731,144400.0
2011-01-20 11:50:00,20.67,20.7,20.65,20.69,121600.0,17.2815,17.3065,17.2647,17.2982,121600.0
2011-01-20 12:00:00,20.69,20.7,20.66,20.68,125200.0,17.2982,17.3065,17.2731,17.2898,125200.0
2011-01-20 12:10:00,20.68,20.7,20.64,20.65,152800.0,17.2898,17.3065,17.2564,17.2647,152800.0
2011-01-20 12:20:00,20.65,20.68,20.64,20.65,161200.0,17.2647,17.2898,17.2564,17.2647,161200.0
2011-01-20 12:30:00,20.65,20.68,20.64,20.66,152000.0,17.2647,17.2898,17.2564,17.2731,152000.0
2011-01-20 12:40:00,20.66,20.68,20.65,20.66,212400.0,17.2731,17.2898,17.2647,17.2731,212400.0
2011-01-20 12:50:00,20.67,20.71,20.66,20.7,103200.0,17.2815,17.3149,17.2731,17.3065,103200.0
2011-01-20 13:00:00,20.7,20.73,20.68,20.73,218800.0,17.3065,17.3316,17.2898,17.3316,218800.0
2011-01-20 13:10:00,20.72,20.76,20.72,20.75,85200.0,17.3233,17.3567,17.3233,17.3483,85200.0
2011-01-20 13:20:00,20.75,20.75,20.73,20.75,62000.0,17.3483,17.3483,17.3316,17.3483,62000.0
2011-01-20 13:30:00,20.75,20.76,20.73,20.73,141200.0,17.3483,17.3567,17.3316,17.3316,141200.0
2011-01-20 13:40:00,20.73,20.76,20.73,20.76,94800.0,17.3316,17.3567,17.3316,17.3567,94800.0
2011-01-20 13:50:00,20.76,20.77,20.75,20.77,198800.0,17.3567,17.3651,17.3483,17.3651,198800.0
2011-01-20 14:00:00,20.77,20.82,20.76,20.81,257600.0,17.3651,17.4069,17.3567,17.3985,257600.0
2011-01-20 14:10:00,20.81,20.85,20.8,20.83,392000.0,17.3985,17.4319,17.3901,17.4152,392000.0
2011-01-20 14:20:00,20.83,20.84,20.79,20.79,204400.0,17.4152,17.4236,17.3818,17.3818,204400.0
2011-01-20 14:30:00,20.8,20.81,20.78,20.8,248800.0,17.3901,17.3985,17.3734,17.3901,248800.0
2011-01-20 14:40:00,20.8,20.83,20.79,20.81,108800.0,17.3901,17.4152,17.3818,17.3985,108800.0
2011-01-20 14:50:00,20.81,20.82,20.8,20.8,108800.0,17.3985,17.4069,17.3901,17.3901,108800.0
2011-01-20 15:00:00,20.8,20.81,20.78,20.78,142000.0,17.3901,17.3985,17.3734,17.3734,142000.0
2011-01-20 15:10:00,20.78,20.79,20.76,20.76,263200.0,17.3734,17.3818,17.3567,17.3567,263200.0
2011-01-20 15:20:00,20.76,20.76,20.72,20.73,302000.0,17.3567,17.3567,17.3233,17.3316,302000.0
2011-01-20 15:30:00,20.73,20.74,20.7,20.74,352400.0,17.3316,17.34,17.3065,17.34,352400.0
2011-01-20 15:40:00,20.74,20.77,20.72,20.73,472800.0,17.34,17.3651,17.3233,17.3316,472800.0
2011-01-20 15:50:00,20.73,20.78,20.72,20.77,593600.0,17.3316,17.3734,17.3233,17.3651,593600.0
2011-01-21 09:30:00,20.88,20.89,20.77,20.78,1046800.0,17.457,17.4654,17.3651,17.3734,1046800.0
2011-01-21 09:40:00,20.78,20.81,20.71,20.73,246000.0,17.3734,17.3985,17.3149,17.3316,246000.0
2011-01-21 09:50:00,20.73,20.77,20.73,20.75,196800.0,17.3316,17.3651,17.3316,17.3483,196800.0
2011-01-21 10:00:00,20.74,20.77,20.69,20.7,179200.0,17.34,17.3651,17.2982,17.3065,179200.0
2011-01-21 10:10:00,20.7,20.72,20.66,20.69,166800.0,17.3065,17.3233,17.2731,17.2982,166800.0
2011-01-21 10:20:00,20.69,20.71,20.66,20.68,145600.0,17.2982,17.3149,17.2731,17.2898,145600.0
2011-01-21 10:30:00,20.68,20.71,20.62,20.71,170400.0,17.2898,17.3149,17.2397,17.3149,170400.0
2011-01-21 10:40:00,20.71,20.78,20.7,20.75,171200.0,17.3149,17.3734,17.3065,17.3483,171200.0
2011-01-21 10:50:00,20.74,20.77,20.73,20.74,108400.0,17.34,17.3651,17.3316,17.34,108400.0
2011-01-21 11:00:00,20.73,20.75,20.7,20.71,70800.0,17.3316,17.3483,17.3065,17.3149,70800.0
2011-01-21 11:10:00,20.71,20.72,20.69,20.71,70400.0,17.3149,17.3233,17.2982,17.3149,70400.0
2011-01-21 11:20:00,20.7,20.73,20.68,20.69,126800.0,17.3065,17.3316,17.2898,17.2982,126800.0
2011-01-21 11:30:00,20.69,20.7,20.68,20.68,70000.0,17.2982,17.3065,17.2898,17.2898,70000.0
2011-01-21 11:40:00,20.68,20.68,20.64,20.68,73600.0,17.2898,17.2898,17.2564,17.2898,73600.0
2011-01-21 11:50:00,20.68,20.73,20.68,20.73,95600.0,17.2898,17.3316,17.2898,17.3316,95600.0
2011-01-21 12:00:00,20.73,20.73,20.69,20.69,95200.0,17.3316,17.3316,17.2982,17.2982,95200.0
2011-01-21 12:10:00,20.69,20.69,20.67,20.68,82400.0,17.2982,17.2982,17.2815,17.2898,82400.0
2011-01-21 12:20:00,20.68,20.71,20.67,20.7,62800.0,17.2898,17.3149,17.2815,17.3065,62800.0
2011-01-21 12:30:00,20.7,20.7,20.67,20.67,76000.0,17.3065,17.3065,17.2815,17.2815,76000.0
2011-01-21 12:40:00,20.66,20.66,20.63,20.63,97600.0,17.2731,17.2731,17.248,17.248,97600.0
2011-01-21 12:50:00,20.64,20.66,20.62,20.63,104000.0,17.2564,17.2731,17.2397,17.248,104000.0
2011-01-21 13:00:00,20.63,20.65,20.63,20.64,86800.0,17.248,17.2647,17.248,17.2564,86800.0
2011-01-21 13:10:00,20.64,20.69,20.64,20.69,83600.0,17.2564,17.2982,17.2564,17.2982,83600.0
2011-01-21 13:20:00,20.69,20.69,20.66,20.67,72800.0,17.2982,17.2982,17.2731,17.2815,72800.0
2011-01-21 13:30:00,20.67,20.7,20.67,20.7,115200.0,17.2815,17.3065,17.2815,17.3065,115200.0
2011-01-21 13:40:00,20.7,20.7,20.66,20.66,87200.0,17.3065,17.3065,17.2731,17.2731,87200.0
2011-01-21 13:50:00,20.66,20.68,20.65,20.67,81200.0,17.2731,17.2898,17.2647,17.2815,81200.0
2011-01-21 14:00:00,20.67,20.68,20.64,20.67,121200.0,17.2815,17.2898,17.2564,17.2815,121200.0
2011-01-21 14:10:00,20.67,20.67,20.61,20.63,105200.0,17.2815,17.2815,17.2313,17.248,105200.0
2011-01-21 14:20:00,20.63,20.65,20.61,20.63,98000.0,17.248,17.2647,17.2313,17.248,98000.0
2011-01-21 14:30:00,20.63,20.69,20.63,20.66,212000.0,17.248,17.2982,17.248,17.2731,212000.0
2011-01-21 14:40:00,20.66,20.68,20.66,20.68,90400.0,17.2731,17.2898,17.2731,17.2898,90400.0
2011-01-21 14:50:00,20.68,20.68,20.66,20.66,169600.0,17.2898,17.2898,17.2731,17.2731,169600.0
2011-01-21 15:00:00,20.66,20.68,20.65,20.65,160000.0,17.2731,17.2898,17.2647,17.2647,160000.0
2011-01-21 15:10:00,20.65,20.66,20.63,20.66,118000.0,17.2647,17.2731,17.248,17.2731,118000.0
2011-01-21 15:20:00,20.66,20.66,20.62,20.63,173600.0,17.2731,17.2731,17.2397,17.248,173600.0
2011-01-21 15:30:00,20.63,20.63,20.6,20.63,298400.0,17.248,17.248,17.2229,17.248,298400.0
2011-01-21 15:40:00,20.63,20.63,20.57,20.58,437600.0,17.248,17.248,17.1978,17.2062,437600.0
2011-01-21 15:50:00,20.58,20.59,20.55,20.58,653600.0,17.2062,17.2146,17.1811,17.2062,653600.0
2011-01-24 09:30:00,20.5,20.58,20.38,20.48,542000.0,17.1393,17.2062,17.039,17.1226,542000.0
2011-01-24 09:40:00,20.48,20.53,20.48,20.53,152400.0,17.1226,17.1644,17.1226,17.1644,152400.0
2011-01-24 09:50:00,20.53,20.56,20.5,20.51,248800.0,17.1644,17.1895,17.1393,17.1477,248800.0
2011-01-24 10:00:00,20.51,20.52,20.49,20.5,280800.0,17.1477,17.156,17.131,17.1393,280800.0
2011-01-24 10:10:00,20.5,20.53,20.46,20.46,269200.0,17.1393,17.1644,17.1059,17.1059,269200.0
2011-01-24 10:20:00,20.46,20.55,20.46,20.53,185200.0,17.1059,17.1811,17.1059,17.1644,185200.0
2011-01-24 10:30:00,20.53,20.54,20.5,20.51,104000.0,17.1644,17.1728,17.1393,17.1477,104000.0
2011-01-24 10:40:00,20.51,20.52,20.5,20.51,105600.0,17.1477,17.156,17.1393,17.1477,105600.0
2011-01-24 10:50:00,20.52,20.56,20.51,20.56,133600.0,17.156,17.1895,17.1477,17.1895,133600.0
2011-01-24 11:00:00,20.55,20.56,20.53,20.55,103200.0,17.1811,17.1895,17.1644,17.1811,103200.0
2011-01-24 11:10:00,20.55,20.58,20.54,20.58,92000.0,17.1811,17.2062,17.1728,17.2062,92000.0
2011-01-24 11:20:00,20.58,20.58,20.53,20.53,226800.0,17.2062,17.2062,17.1644,17.1644,226800.0
2011-01-24 11:30:00,20.53,20.55,20.53,20.53,189600.0,17.1644,17.1811,17.1644,17.1644,189600.0
2011-01-24 11:40:00,20.53,20.58,20.53,20.58,106800.0,17.1644,17.2062,17.1644,17.2062,106800.0
2011-01-24 11:50:00,20.58,20.63,20.58,20.63,118000.0,17.2062,17.248,17.2062,17.248,118000.0
2011-01-24 12:00:00,20.63,20.66,20.63,20.64,144000.0,17.248,17.2731,17.248,17.2564,144000.0
2011-01-24 12:10:00,20.64,20.66,20.61,20.63,174800.0,17.2564,17.2731,17.2313,17.248,174800.0
2011-01-24 12:20:00,20.62,20.64,20.62,20.64,70400.0,17.2397,17.2564,17.2397,17.2564,70400.0
2011-01-24 12:30:00,20.64,20.66,20.63,20.64,75200.0,17.2564,17.2731,17.248,17.2564,75200.0
2011-01-24 12:40:00,20.64,20.68,20.64,20.67,67600.0,17.2564,17.2898,17.2564,17.2815,67600.0
2011-01-24 12:50:00,20.67,20.68,20.67,20.67,87600.0,17.2815,17.2898,17.2815,17.2815,87600.0
2011-01-24 13:00:00,20.67,20.68,20.66,20.67,131600.0,17.2815,17.2898,17.2731,17.2815,131600.0
2011-01-24 13:10:00,20.67,20.69,20.67,20.68,88800.0,17.2815,17.2982,17.2815,17.2898,88800.0
2011-01-24 13:20:00,20.68,20.7,20.68,20.68,50400.0,17.2898,17.3065,17.2898,17.2898,50400.0
2011-01-24 13:30:00,20.68,20.7,20.68,20.7,144000.0,17.2898,17.3065,17.2898,17.3065,144000.0
2011-01-24 13:40:00,20.69,20.73,20.68,20.71,236400.0,17.2982,17.3316,17.2898,17.3149,236400.0
2011-01-24 13:50:00,20.7,20.71,20.66,20.67,125200.0,17.3065,17.3149,17.2731,17.2815,125200.0
2011-01-24 14:00:00,20.67,20.7,20.67,20.7,121200.0,17.2815,17.3065,17.2815,17.3065,121200.0
2011-01-24 14:10:00,20.7,20.72,20.68,20.69,121200.0,17.3065,17.3233,17.2898,17.2982,121200.0
2011-01-24 14:20:00,20.69,20.7,20.67,20.69,172000.0,17.2982,17.3065,17.2815,17.2982,172000.0
2011-01-24 14:30:00,20.7,20.7,20.68,20.7,164000.0,17.3065,17.3065,17.2898,17.3065,164000.0
2011-01-24 14:40:00,20.71,20.71,20.69,20.7,154400.0,17.3149,17.3149,17.2982,17.3065,154400.0
2011-01-24 14:50:00,20.7,20.7,20.68,20.68,202400.0,17.3065,17.3065,17.2898,17.2898,202400.0
2011-01-24 15:00:00,20.68,20.71,20.68,20.7,155600.0,17.2898,17.3149,17.2898,17.3065,155600.0
2011-01-24 15:10:00,20.7,20.71,20.68,20.7,269200.0,17.3065,17.3149,17.2898,17.3065,269200.0
2011-01-24 15:20:00,20.7,20.7,20.65,20.66,232400.0,17.3065,17.3065,17.2647,17.2731,232400.0
2011-01-24 15:30:00,20.66,20.68,20.65,20.66,211600.0,17.2731,17.2898,17.2647,17.2731,211600.0
2011-01-24 15:40:00,20.66,20.68,20.64,20.65,382000.0,17.2731,17.2898,17.2564,17.2647,382000.0
2011-01-24 15:50:00,20.65,20.67,20.63,20.67,497600.0,17.2647,17.2815,17.248,17.2815,497600.0
2011-01-25 09:30:00,20.64,20.68,20.6,20.65,375200.0,17.2564,17.2898,17.2229,17.2647,375200.0
2011-01-25 09:40:00,20.65,20.7,20.64,20.69,253600.0,17.2647,17.3065,17.2564,17.2982,253600.0
2011-01-25 09:50:00,20.7,20.7,20.65,20.7,186800.0,17.3065,17.3065,17.2647,17.3065,186800.0
2011-01-25 10:00:00,20.7,20.74,20.69,20.71,241600.0,17.3065,17.34,17.2982,17.3149,241600.0
2011-01-25 10:10:00,20.71,20.73,20.66,20.67,84400.0,17.3149,17.3316,17.2731,17.2815,84400.0
2011-01-25 10:20:00,20.67,20.69,20.65,20.65,56800.0,17.2815,17.2982,17.2647,17.2647,56800.0
2011-01-25 10:30:00,20.65,20.67,20.65,20.66,55200.0,17.2647,17.2815,17.2647,17.2731,55200.0
2011-01-25 10:40:00,20.65,20.68,20.65,20.66,84800.0,17.2647,17.2898,17.2647,17.2731,84800.0
2011-01-25 10:50:00,20.67,20.67,20.65,20.65,108400.0,17.2815,17.2815,17.2647,17.2647,108400.0
2011-01-25 11:00:00,20.65,20.67,20.64,20.65,133600.0,17.2647,17.2815,17.2564,17.2647,133600.0
2011-01-25 11:10:00,20.65,20.65,20.57,20.57,182400.0,17.2647,17.2647,17.1978,17.1978,182400.0
2011-01-25 11:20:00,20.57,20.57,20.52,20.54,169200.0,17.1978,17.1978,17.156,17.1728,169200.0
2011-01-25 11:30:00,20.54,20.54,20.49,20.5,154400.0,17.1728,17.1728,17.131,17.1393,154400.0
2011-01-25 11:40:00,20.5,20.5,20.48,20.5,165600.0,17.1393,17.1393,17.1226,17.1393,165600.0
2011-01-25 11:50:00,20.5,20.5,20.49,20.49,139200.0,17.1393,17.1393,17.131,17.131,139200.0
2011-01-25 12:00:00,20.5,20.51,20.49,20.5,138800.0,17.1393,17.1477,17.131,17.1393,138800.0
2011-01-25 12:10:00,20.5,20.55,20.5,20.54,160800.0,17.1393,17.1811,17.1393,17.1728,160800.0
2011-01-25 12:20:00,20.55,20.59,20.55,20.58,114400.0,17.1811,17.2146,17.1811,17.2062,114400.0
2011-01-25 12:30:00,20.59,20.6,20.58,20.59,119200.0,17.2146,17.2229,17.2062,17.2146,119200.0
2011-01-25 12:40:00,20.59,20.61,20.59,20.61,352400.0,17.2146,17.2313,17.2146,17.2313,352400.0
2011-01-25 12:50:00,20.61,20.63,20.6,20.61,69600.0,17.2313,17.248,17.2229,17.2313,69600.0
2011-01-25 13:00:00,20.61,20.62,20.59,20.61,121200.0,17.2313,17.2397,17.2146,17.2313,121200.0
2011-01-25 13:10:00,20.61,20.61,20.59,20.59,90800.0,17.2313,17.2313,17.2146,17.2146,90800.0
2011-01-25 13:20:00,20.59,20.59,20.56,20.59,129600.0,17.2146,17.2146,17.1895,17.2146,129600.0
2011-01-25 13:30:00,20.6,20.62,20.59,20.62,160000.0,17.2229,17.2397,17.2146,17.2397,160000.0
2011-01-25 13:40:00,20.62,20.64,20.61,20.64,72000.0,17.2397,17.2564,17.2313,17.2564,72000.0
2011-01-25 13:50:00,20.64,20.67,20.64,20.66,147200.0,17.2564,17.2815,17.2564,17.2731,147200.0
2011-01-25 14:00:00,20.65,20.66,20.63,20.65,235600.0,17.2647,17.2731,17.248,17.2647,235600.0
2011-01-25 14:10:00,20.65,20.66,20.59,20.6,192400.0,17.2647,17.2731,17.2146,17.2229,192400.0
2011-01-25 14:20:00,20.6,20.6,20.55,20.57,207200.0,17.2229,17.2229,17.1811,17.1978,207200.0
2011-01-25 14:30:00,20.56,20.6,20.56,20.59,132400.0,17.1895,17.2229,17.1895,17.2146,132400.0
2011-01-25 14:40:00,20.59,20.6,20.57,20.57,155200.0,17.2146,17.2229,17.1978,17.1978,155200.0
2011-01-25 14:50:00,20.57,20.59,20.55,20.59,190400.0,17.1978,17.2146,17.1811,17.2146,190400.0
2011-01-25 15:00:00,20.58,20.6,20.58,20.6,140000.0,17.2062,17.2229,17.2062,17.2229,140000.0
2011-01-25 15:10:00,20.6,20.65,20.6,20.64,188400.0,17.2229,17.2647,17.2229,17.2564,188400.0
2011-01-25 15:20:00,20.65,20.68,20.64,20.68,182800.0,17.2647,17.2898,17.2564,17.2898,182800.0
2011-01-25 15:30:00,20.68,20.68,20.64,20.65,232800.0,17.2898,17.2898,17.2564,17.2647,232800.0
2011-01-25 15:40:00,20.65,20.7,20.64,20.69,264400.0,17.2647,17.3065,17.2564,17.2982,264400.0
2011-01-25 15:50:00,20.69,20.72,20.68,20.71,518400.0,17.2982,17.3233,17.2898,17.3149,518400.0
2011-01-26 09:30:00,20.79,20.83,20.77,20.78,318000.0,17.3818,17.4152,17.3651,17.3734,318000.0
2011-01-26 09:40:00,20.79,20.85,20.74,20.75,330400.0,17.3818,17.4319,17.34,17.3483,330400.0
2011-01-26 09:50:00,20.75,20.78,20.7,20.72,207600.0,17.3483,17.3734,17.3065,17.3233,207600.0
2011-01-26 10:00:00,20.73,20.84,20.72,20.82,159200.0,17.3316,17.4236,17.3233,17.4069,159200.0
2011-01-26 10:10:00,20.82,20.9,20.82,20.9,334800.0,17.4069,17.4738,17.4069,17.4738,334800.0
2011-01-26 10:20:00,20.9,20.92,20.89,20.92,210000.0,17.4738,17.4905,17.4654,17.4905,210000.0
2011-01-26 10:30:00,20.92,20.92,20.87,20.92,320800.0,17.4905,17.4905,17.4487,17.4905,320800.0
2011-01-26 10:40:00,20.91,20.99,20.9,20.98,489200.0,17.4821,17.549,17.4738,17.5406,489200.0
2011-01-26 10:50:00,20.98,21.0,20.97,20.99,336800.0,17.5406,17.5574,17.5323,17.549,336800.0
2011-01-26 11:00:00,20.99,21.04,20.98,21.03,224000.0,17.549,17.5908,17.5406,17.5824,224000.0
2011-01-26 11:10:00,21.02,21.03,20.99,21.03,207200.0,17.5741,17.5824,17.549,17.5824,207200.0
2011-01-26 11:20:00,21.03,21.03,20.95,20.96,191200.0,17.5824,17.5824,17.5156,17.5239,191200.0
2011-01-26 11:30:00,20.96,21.0,20.95,20.97,202800.0,17.5239,17.5574,17.5156,17.5323,202800.0
2011-01-26 11:40:00,20.97,20.98,20.95,20.97,112000.0,17.5323,17.5406,17.5156,17.5323,112000.0
2011-01-26 11:50:00,20.97,20.99,20.96,20.98,108000.0,17.5323,17.549,17.5239,17.5406,108000.0
2011-01-26 12:00:00,20.98,20.99,20.93,20.96,294400.0,17.5406,17.549,17.4988,17.5239,294400.0
2011-01-26 12:10:00,20.96,20.96,20.9,20.9,106400.0,17.5239,17.5239,17.4738,17.4738,106400.0
2011-01-26 12:20:00,20.9,20.91,20.87,20.89,172400.0,17.4738,17.4821,17.4487,17.4654,172400.0
2011-01-26 12:30:00,20.89,20.89,20.86,20.88,147200.0,17.4654,17.4654,17.4403,17.457,147200.0
2011-01-26 12:40:00,20.87,20.89,20.87,20.89,74800.0,17.4487,17.4654,17.4487,17.4654,74800.0
2011-01-26 12:50:00,20.89,20.9,20.86,20.9,102000.0,17.4654,17.4738,17.4403,17.4738,102000.0
2011-01-26 13:00:00,20.9,20.91,20.87,20.89,76800.0,17.4738,17.4821,17.4487,17.4654,76800.0
2011-01-26 13:10:00,20.89,20.9,20.87,20.9,90800.0,17.4654,17.4738,17.4487,17.4738,90800.0
2011-01-26 13:20:00,20.9,20.91,20.87,20.88,102800.0,17.4738,17.4821,17.4487,17.457,102800.0
2011-01-26 13:30:00,20.88,20.91,20.88,20.88,102400.0,17.457,17.4821,17.457,17.457,102400.0
2011-01-26 13:40:00,20.88,20.95,20.88,20.95,249600.0,17.457,17.5156,17.457,17.5156,249600.0
2011-01-26 13:50:00,20.95,20.95,20.92,20.93,73200.0,17.5156,17.5156,17.4905,17.4988,73200.0
2011-01-26 14:00:00,20.93,20.96,20.93,20.96,116400.0,17.4988,17.5239,17.4988,17.5239,116400.0
2011-01-26 14:10:00,20.96,20.99,20.94,20.97,158400.0,17.5239,17.549,17.5072,17.5323,158400.0
2011-01-26 14:20:00,20.97,20.97,20.92,20.93,214400.0,17.5323,17.5323,17.4905,17.4988,214400.0
2011-01-26 14:30:00,20.93,20.98,20.91,20.98,188000.0,17.4988,17.5406,17.4821,17.5406,188000.0
2011-01-26 14:40:00,20.97,21.0,20.97,20.98,191600.0,17.5323,17.5574,17.5323,17.5406,191600.0
2011-01-26 14:50:00,20.98,21.0,20.97,21.0,153200.0,17.5406,17.5574,17.5323,17.5574,153200.0
2011-01-26 15:00:00,21.0,21.0,20.97,21.0,161200.0,17.5574,17.5574,17.5323,17.5574,161200.0
2011-01-26 15:10:00,21.0,21.02,20.97,20.97,236400.0,17.5574,17.5741,17.5323,17.5323,236400.0
2011-01-26 15:20:00,20.98,21.0,20.98,21.0,171600.0,17.5406,17.5574,17.5406,17.5574,171600.0
2011-01-26 15:30:00,21.0,21.0,20.92,20.93,439600.0,17.5574,17.5574,17.4905,17.4988,439600.0
2011-01-26 15:40:00,20.93,20.95,20.92,20.95,532400.0,17.4988,17.5156,17.4905,17.5156,532400.0
2011-01-26 15:50:00,20.95,21.0,20.93,21.0,1620400.0,17.5156,17.5574,17.4988,17.5574,1620400.0
2011-01-27 09:30:00,21.02,21.09,20.94,21.0,326400.0,17.5741,17.6326,17.5072,17.5574,326400.0
2011-01-27 09:40:00,21.0,21.02,20.96,20.98,195600.0,17.5574,17.5741,17.5239,17.5406,195600.0
2011-01-27 09:50:00,20.98,20.99,20.9,20.91,144000.0,17.5406,17.549,17.4738,17.4821,144000.0
2011-01-27 10:00:00,20.91,20.93,20.83,20.85,240800.0,17.4821,17.4988,17.4152,17.4319,240800.0
2011-01-27 10:10:00,20.84,20.84,20.81,20.83,195600.0,17.4236,17.4236,17.3985,17.4152,195600.0
2011-01-27 10:20:00,20.84,20.84,20.78,20.79,228800.0,17.4236,17.4236,17.3734,17.3818,228800.0
2011-01-27 10:30:00,20.79,20.86,20.79,20.84,270800.0,17.3818,17.4403,17.3818,17.4236,270800.0
2011-01-27 10:40:00,20.83,20.83,20.8,20.8,263600.0,17.4152,17.4152,17.3901,17.3901,263600.0
2011-01-27 10:50:00,20.8,20.82,20.78,20.79,217200.0,17.3901,17.4069,17.3734,17.3818,217200.0
2011-01-27 11:00:00,20.79,20.8,20.7,20.7,338000.0,17.3818,17.3901,17.3065,17.3065,338000.0
2011-01-27 11:10:00,20.7,20.74,20.7,20.73,214000.0,17.3065,17.34,17.3065,17.3316,214000.0
2011-01-27 11:20:00,20.74,20.76,20.71,20.73,237600.0,17.34,17.3567,17.3149,17.3316,237600.0
2011-01-27 11:30:00,20.73,20.77,20.73,20.77,206400.0,17.3316,17.3651,17.3316,17.3651,206400.0
2011-01-27 11:40:00,20.77,20.77,20.74,20.75,230800.0,17.3651,17.3651,17.34,17.3483,230800.0
2011-01-27 11:50:00,20.76,20.79,20.74,20.77,137600.0,17.3567,17.3818,17.34,17.3651,137600.0
2011-01-27 12:00:00,20.77,20.79,20.77,20.78,111600.0,17.3651,17.3818,17.3651,17.3734,111600.0
2011-01-27 12:10:00,20.78,20.81,20.78,20.8,176800.0,17.3734,17.3985,17.3734,17.3901,176800.0
2011-01-27 12:20:00,20.8,20.8,20.76,20.78,125200.0,17.3901,17.3901,17.3567,17.3734,125200.0
2011-01-27 12:30:00,20.77,20.82,20.77,20.8,213200.0,17.3651,17.4069,17.3651,17.3901,213200.0
2011-01-27 12:40:00,20.8,20.81,20.78,20.79,276400.0,17.3901,17.3985,17.3734,17.3818,276400.0
2011-01-27 12:50:00,20.79,20.81,20.78,20.81,224400.0,17.3818,17.3985,17.3734,17.3985,224400.0
2011-01-27 13:00:00,20.81,20.82,20.79,20.8,111200.0,17.3985,17.4069,17.3818,17.3901,111200.0
2011-01-27 13:10:00,20.8,20.82,20.8,20.81,214000.0,17.3901,17.4069,17.3901,17.3985,214000.0
2011-01-27 13:20:00,20.82,20.82,20.78,20.79,191200.0,17.4069,17.4069,17.3734,17.3818,191200.0
2011-01-27 13:30:00,20.79,20.8,20.77,20.77,135200.0,17.3818,17.3901,17.3651,17.3651,135200.0
2011-01-27 13:40:00,20.77,20.78,20.76,20.77,100800.0,17.3651,17.3734,17.3567,17.3651,100800.0
2011-01-27 13:50:00,20.77,20.77,20.75,20.75,94000.0,17.3651,17.3651,17.3483,17.3483,94000.0
2011-01-27 14:00:00,20.75,20.75,20.73,20.73,144000.0,17.3483,17.3483,17.3316,17.3316,144000.0
2011-01-27 14:10:00,20.73,20.74,20.72,20.72,150000.0,17.3316,17.34,17.3233,17.3233,150000.0
2011-01-27 14:20:00,20.72,20.74,20.72,20.72,133200.0,17.3233,17.34,17.3233,17.3233,133200.0
2011-01-27 14:30:00,20.72,20.73,20.71,20.73,233600.0,17.3233,17.3316,17.3149,17.3316,233600.0
2011-01-27 14:40:00,20.73,20.77,20.73,20.77,193600.0,17.3316,17.3651,17.3316,17.3651,193600.0
2011-01-27 14:50:00,20.77,20.77,20.75,20.77,148400.0,17.3651,17.3651,17.3483,17.3651,148400.0
2011-01-27 15:00:00,20.77,20.77,20.75,20.75,218400.0,17.3651,17.3651,17.3483,17.3483,218400.0
2011-01-27 15:10:00,20.75,20.75,20.74,20.74,206000.0,17.3483,17.3483,17.34,17.34,206000.0
2011-01-27 15:20:00,20.74,20.75,20.73,20.73,216000.0,17.34,17.3483,17.3316,17.3316,216000.0
2011-01-27 15:30:00,20.73,20.75,20.72,20.72,336400.0,17.3316,17.3483,17.3233,17.3233,336400.0
2011-01-27 15:40:00,20.72,20.73,20.71,20.71,536800.0,17.3233,17.3316,17.3149,17.3149,536800.0
2011-01-27 15:50:00,20.71,20.72,20.67,20.7,1058000.0,17.3149,17.3233,17.2815,17.3065,1058000.0
2011-01-28 09:30:00,20.7,20.73,20.61,20.66,231600.0,17.3065,17.3316,17.2313,17.2731,231600.0
2011-01-28 09:40:00,20.66,20.75,20.65,20.68,190800.0,17.2731,17.3483,17.2647,17.2898,190800.0
2011-01-28 09:50:00,20.68,20.69,20.63,20.63,122000.0,17.2898,17.2982,17.248,17.248,122000.0
2011-01-28 10:00:00,20.63,20.65,20.55,20.6,190800.0,17.248,17.2647,17.1811,17.2229,190800.0
2011-01-28 10:10:00,20.61,20.65,20.59,20.64,155200.0,17.2313,17.2647,17.2146,17.2564,155200.0
2011-01-28 10:20:00,20.64,20.64,20.54,20.56,146800.0,17.2564,17.2564,17.1728,17.1895,146800.0
2011-01-28 10:30:00,20.56,20.58,20.53,20.58,122800.0,17.1895,17.2062,17.1644,17.2062,122800.0
2011-01-28 10:40:00,20.58,20.6,20.54,20.57,98000.0,17.2062,17.2229,17.1728,17.1978,98000.0
2011-01-28 10:50:00,20.57,20.57,20.52,20.53,94000.0,17.1978,17.1978,17.156,17.1644,94000.0
2011-01-28 11:00:00,20.53,20.54,20.48,20.49,193200.0,17.1644,17.1728,17.1226,17.131,193200.0
2011-01-28 11:10:00,20.48,20.5,20.47,20.5,112400.0,17.1226,17.1393,17.1142,17.1393,112400.0
2011-01-28 11:20:00,20.5,20.53,20.49,20.49,136800.0,17.1393,17.1644,17.131,17.131,136800.0
2011-01-28 11:30:00,20.48,20.5,20.43,20.46,161200.0,17.1226,17.1393,17.0808,17.1059,161200.0
2011-01-28 11:40:00,20.47,20.47,20.42,20.44,149600.0,17.1142,17.1142,17.0724,17.0892,149600.0
2011-01-28 11:50:00,20.43,20.46,20.4,20.43,162000.0,17.0808,17.1059,17.0557,17.0808,162000.0
2011-01-28 12:00:00,20.43,20.43,20.36,20.42,197200.0,17.0808,17.0808,17.0223,17.0724,197200.0
2011-01-28 12:10:00,20.42,20.42,20.35,20.36,413200.0,17.0724,17.0724,17.0139,17.0223,413200.0
2011-01-28 12:20:00,20.36,20.39,20.33,20.36,257600.0,17.0223,17.0474,16.9972,17.0223,257600.0
2011-01-28 12:30:00,20.36,20.41,20.36,20.41,100400.0,17.0223,17.0641,17.0223,17.0641,100400.0
2011-01-28 12:40:00,20.41,20.41,20.38,20.4,114000.0,17.0641,17.0641,17.039,17.0557,114000.0
2011-01-28 12:50:00,20.4,20.41,20.36,20.38,78400.0,17.0557,17.0641,17.0223,17.039,78400.0
2011-01-28 13:00:00,20.38,20.38,20.34,20.34,136000.0,17.039,17.039,17.0056,17.0056,136000.0
2011-01-28 13:10:00,20.34,20.37,20.33,20.36,219200.0,17.0056,17.0306,16.9972,17.0223,219200.0
2011-01-28 13:20:00,20.36,20.4,20.35,20.39,484800.0,17.0223,17.0557,17.0139,17.0474,484800.0
2011-01-28 13:30:00,20.39,20.41,20.35,20.37,164400.0,17.0474,17.0641,17.0139,17.0306,164400.0
2011-01-28 13:40:00,20.38,20.39,20.34,20.36,141200.0,17.039,17.0474,17.0056,17.0223,141200.0
2011-01-28 13:50:00,20.36,20.39,20.35,20.39,165600.0,17.0223,17.0474,17.0139,17.0474,165600.0
2011-01-28 14:00:00,20.39,20.41,20.38,20.4,276000.0,17.0474,17.0641,17.039,17.0557,276000.0
2011-01-28 14:10:00,20.4,20.4,20.35,20.37,198800.0,17.0557,17.0557,17.0139,17.0306,198800.0
2011-01-28 14:20:00,20.37,20.38,20.36,20.37,118800.0,17.0306,17.039,17.0223,17.0306,118800.0
2011-01-28 14:30:00,20.37,20.38,20.36,20.36,131600.0,17.0306,17.039,17.0223,17.0223,131600.0
2011-01-28 14:40:00,20.36,20.4,20.36,20.39,170000.0,17.0223,17.0557,17.0223,17.0474,170000.0
2011-01-28 14:50:00,20.39,20.4,20.35,20.37,110000.0,17.0474,17.0557,17.0139,17.0306,110000.0
2011-01-28 15:00:00,20.38,20.41,20.35,20.4,256000.0,17.039,17.0641,17.0139,17.0557,256000.0
2011-01-28 15:10:00,20.4,20.4,20.36,20.36,206800.0,17.0557,17.0557,17.0223,17.0223,206800.0
2011-01-28 15:20:00,20.36,20.36,20.33,20.33,273200.0,17.0223,17.0223,16.9972,16.9972,273200.0
2011-01-28 15:30:00,20.33,20.37,20.33,20.36,442000.0,16.9972,17.0306,16.9972,17.0223,442000.0
2011-01-28 15:40:00,20.36,20.38,20.34,20.36,659600.0,17.0223,17.039,17.0056,17.0223,659600.0
2011-01-28 15:50:00,20.36,20.4,20.34,20.37,629200.0,17.0223,17.0557,17.0056,17.0306,629200.0
2011-01-31 09:30:00,20.38,20.45,20.35,20.37,193600.0,17.039,17.0975,17.0139,17.0306,193600.0
2011-01-31 09:40:00,20.35,20.44,20.32,20.37,160800.0,17.0139,17.0892,16.9888,17.0306,160800.0
2011-01-31 09:50:00,20.37,20.4,20.25,20.28,205600.0,17.0306,17.0557,16.9303,16.9554,205600.0
2011-01-31 10:00:00,20.26,20.41,20.26,20.39,112800.0,16.9387,17.0641,16.9387,17.0474,112800.0
2011-01-31 10:10:00,20.39,20.39,20.31,20.33,98400.0,17.0474,17.0474,16.9805,16.9972,98400.0
2011-01-31 10:20:00,20.33,20.42,20.33,20.42,107600.0,16.9972,17.0724,16.9972,17.0724,107600.0
2011-01-31 10:30:00,20.42,20.46,20.41,20.46,80800.0,17.0724,17.1059,17.0641,17.1059,80800.0
2011-01-31 10:40:00,20.46,20.5,20.43,20.44,162000.0,17.1059,17.1393,17.0808,17.0892,162000.0
2011-01-31 10:50:00,20.44,20.47,20.43,20.46,48800.0,17.0892,17.1142,17.0808,17.1059,48800.0
2011-01-31 11:00:00,20.46,20.49,20.46,20.46,64800.0,17.1059,17.131,17.1059,17.1059,64800.0
2011-01-31 11:10:00,20.47,20.48,20.45,20.46,69200.0,17.1142,17.1226,17.0975,17.1059,69200.0
2011-01-31 11:20:00,20.46,20.46,20.43,20.45,118400.0,17.1059,17.1059,17.0808,17.0975,118400.0
2011-01-31 11:30:00,20.46,20.48,20.45,20.45,72000.0,17.1059,17.1226,17.0975,17.0975,72000.0
2011-01-31 11:40:00,20.45,20.48,20.45,20.46,71600.0,17.0975,17.1226,17.0975,17.1059,71600.0
2011-01-31 11:50:00,20.46,20.48,20.45,20.47,66400.0,17.1059,17.1226,17.0975,17.1142,66400.0
2011-01-31 12:00:00,20.47,20.51,20.46,20.5,92800.0,17.1142,17.1477,17.1059,17.1393,92800.0
2011-01-31 12:10:00,20.5,20.54,20.5,20.53,104400.0,17.1393,17.1728,17.1393,17.1644,104400.0
2011-01-31 12:20:00,20.54,20.55,20.52,20.54,76400.0,17.1728,17.1811,17.156,17.1728,76400.0
2011-01-31 12:30:00,20.54,20.57,20.54,20.54,90000.0,17.1728,17.1978,17.1728,17.1728,90000.0
2011-01-31 12:40:00,20.54,20.56,20.53,20.55,102000.0,17.1728,17.1895,17.1644,17.1811,102000.0
2011-01-31 12:50:00,20.55,20.56,20.53,20.53,146000.0,17.1811,17.1895,17.1644,17.1644,146000.0
2011-01-31 13:00:00,20.53,20.56,20.52,20.56,245600.0,17.1644,17.1895,17.156,17.1895,245600.0
2011-01-31 13:10:00,20.56,20.59,20.56,20.58,123600.0,17.1895,17.2146,17.1895,17.2062,123600.0
2011-01-31 13:20:00,20.57,20.6,20.57,20.6,90000.0,17.1978,17.2229,17.1978,17.2229,90000.0
2011-01-31 13:30:00,20.6,20.6,20.56,20.57,68000.0,17.2229,17.2229,17.1895,17.1978,68000.0
2011-01-31 13:40:00,20.57,20.58,20.56,20.57,74000.0,17.1978,17.2062,17.1895,17.1978,74000.0
2011-01-31 13:50:00,20.57,20.6,20.57,20.59,98800.0,17.1978,17.2229,17.1978,17.2146,98800.0
2011-01-31 14:00:00,20.59,20.61,20.58,20.58,97600.0,17.2146,17.2313,17.2062,17.2062,97600.0
2011-01-31 14:10:00,20.58,20.58,20.54,20.55,127600.0,17.2062,17.2062,17.1728,17.1811,127600.0
2011-01-31 14:20:00,20.55,20.57,20.55,20.55,122400.0,17.1811,17.1978,17.1811,17.1811,122400.0
2011-01-31 14:30:00,20.55,20.56,20.53,20.55,216800.0,17.1811,17.1895,17.1644,17.1811,216800.0
2011-01-31 14:40:00,20.55,20.56,20.54,20.56,300400.0,17.1811,17.1895,17.1728,17.1895,300400.0
2011-01-31 14:50:00,20.56,20.58,20.55,20.57,221600.0,17.1895,17.2062,17.1811,17.1978,221600.0
2011-01-31 15:00:00,20.57,20.59,20.55,20.57,191200.0,17.1978,17.2146,17.1811,17.1978,191200.0
2011-01-31 15:10:00,20.57,20.59,20.55,20.58,222800.0,17.1978,17.2146,17.1811,17.2062,222800.0
2011-01-31 15:20:00,20.58,20.6,20.57,20.6,260000.0,17.2062,17.2229,17.1978,17.2229,260000.0
2011-01-31 15:30:00,20.6,20.61,20.57,20.58,348400.0,17.2229,17.2313,17.1978,17.2062,348400.0
2011-01-31 15:40:00,20.58,20.62,20.58,20.61,402000.0,17.2062,17.2397,17.2062,17.2313,402000.0
2011-01-31 15:50:00,20.61,20.64,20.59,20.62,873200.0,17.2313,17.2564,17.2146,17.2397,873200.0
2011-02-01 09:30:00,20.69,20.81,20.66,20.79,428000.0,17.2982,17.3985,17.2731,17.3818,428000.0
2011-02-01 09:40:00,20.79,20.81,20.74,20.74,186000.0,17.3818,17.3985,17.34,17.34,186000.0
2011-02-01 09:50:00,20.74,20.78,20.71,20.77,77200.0,17.34,17.3734,17.3149,17.3651,77200.0
2011-02-01 10:00:00,20.78,20.81,20.7,20.71,191600.0,17.3734,17.3985,17.3065,17.3149,191600.0
2011-02-01 10:10:00,20.71,20.73,20.68,20.7,80800.0,17.3149,17.3316,17.2898,17.3065,80800.0
2011-02-01 10:20:00,20.7,20.73,20.68,20.68,269200.0,17.3065,17.3316,17.2898,17.2898,269200.0
2011-02-01 10:30:00,20.68,20.7,20.66,20.67,140000.0,17.2898,17.3065,17.2731,17.2815,140000.0
2011-02-01 10:40:00,20.67,20.71,20.67,20.7,296400.0,17.2815,17.3149,17.2815,17.3065,296400.0
2011-02-01 10:50:00,20.69,20.72,20.68,20.69,230400.0,17.2982,17.3233,17.2898,17.2982,230400.0
2011-02-01 11:00:00,20.68,20.73,20.68,20.71,172000.0,17.2898,17.3316,17.2898,17.3149,172000.0
2011-02-01 11:10:00,20.71,20.72,20.67,20.68,101200.0,17.3149,17.3233,17.2815,17.2898,101200.0
2011-02-01 11:20:00,20.69,20.71,20.67,20.68,108800.0,17.2982,17.3149,17.2815,17.2898,108800.0
2011-02-01 11:30:00,20.68,20.71,20.68,20.69,199600.0,17.2898,17.3149,17.2898,17.2982,199600.0
2011-02-01 11:40:00,20.69,20.7,20.68,20.69,111200.0,17.2982,17.3065,17.2898,17.2982,111200.0
2011-02-01 11:50:00,20.69,20.73,20.68,20.72,96800.0,17.2982,17.3316,17.2898,17.3233,96800.0
2011-02-01 12:00:00,20.72,20.74,20.7,20.74,169600.0,17.3233,17.34,17.3065,17.34,169600.0
2011-02-01 12:10:00,20.75,20.75,20.74,20.74,197200.0,17.3483,17.3483,17.34,17.34,197200.0
2011-02-01 12:20:00,20.75,20.75,20.72,20.73,212800.0,17.3483,17.3483,17.3233,17.3316,212800.0
2011-02-01 12:30:00,20.73,20.74,20.72,20.72,165200.0,17.3316,17.34,17.3233,17.3233,165200.0
2011-02-01 12:40:00,20.72,20.74,20.71,20.72,167200.0,17.3233,17.34,17.3149,17.3233,167200.0
2011-02-01 12:50:00,20.72,20.76,20.71,20.76,215600.0,17.3233,17.3567,17.3149,17.3567,215600.0
2011-02-01 13:00:00,20.76,20.79,20.76,20.78,136800.0,17.3567,17.3818,17.3567,17.3734,136800.0
2011-02-01 13:10:00,20.79,20.8,20.78,20.79,185200.0,17.3818,17.3901,17.3734,17.3818,185200.0
2011-02-01 13:20:00,20.79,20.81,20.78,20.8,161200.0,17.3818,17.3985,17.3734,17.3901,161200.0
2011-02-01 13:30:00,20.8,20.8,20.79,20.8,104000.0,17.3901,17.3901,17.3818,17.3901,104000.0
2011-02-01 13:40:00,20.8,20.82,20.8,20.82,126800.0,17.3901,17.4069,17.3901,17.4069,126800.0
2011-02-01 13:50:00,20.82,20.83,20.82,20.83,116800.0,17.4069,17.4152,17.4069,17.4152,116800.0
2011-02-01 14:00:00,20.83,20.84,20.82,20.84,149200.0,17.4152,17.4236,17.4069,17.4236,149200.0
2011-02-01 14:10:00,20.84,20.86,20.84,20.86,162800.0,17.4236,17.4403,17.4236,17.4403,162800.0
2011-02-01 14:20:00,20.86,20.86,20.82,20.82,230800.0,17.4403,17.4403,17.4069,17.4069,230800.0
2011-02-01 14:30:00,20.82,20.83,20.81,20.82,199600.0,17.4069,17.4152,17.3985,17.4069,199600.0
2011-02-01 14:40:00,20.83,20.85,20.82,20.84,386400.0,17.4152,17.4319,17.4069,17.4236,386400.0
2011-02-01 14:50:00,20.83,20.84,20.83,20.83,364400.0,17.4152,17.4236,17.4152,17.4152,364400.0
2011-02-01 15:00:00,20.83,20.84,20.82,20.84,312400.0,17.4152,17.4236,17.4069,17.4236,312400.0
2011-02-01 15:10:00,20.84,20.88,20.84,20.88,463600.0,17.4236,17.457,17.4236,17.457,463600.0
2011-02-01 15:20:00,20.88,20.9,20.87,20.9,345600.0,17.457,17.4738,17.4487,17.4738,345600.0
2011-02-01 15:30:00,20.9,20.93,20.89,20.91,426800.0,17.4738,17.4988,17.4654,17.4821,426800.0
2011-02-01 15:40:00,20.91,20.91,20.87,20.88,440000.0,17.4821,17.4821,17.4487,17.457,440000.0
2011-02-01 15:50:00,20.89,20.9,20.86,20.88,753200.0,17.4654,17.4738,17.4403,17.457,753200.0
2011-02-02 09:30:00,20.86,20.88,20.8,20.81,260800.0,17.4403,17.457,17.3901,17.3985,260800.0
2011-02-02 09:40:00,20.81,20.89,20.78,20.89,188800.0,17.3985,17.4654,17.3734,17.4654,188800.0
2011-02-02 09:50:00,20.89,20.92,20.86,20.92,142400.0,17.4654,17.4905,17.4403,17.4905,142400.0
2011-02-02 10:00:00,20.92,20.92,20.86,20.87,220800.0,17.4905,17.4905,17.4403,17.4487,220800.0
2011-02-02 10:10:00,20.87,20.91,20.87,20.9,143600.0,17.4487,17.4821,17.4487,17.4738,143600.0
2011-02-02 10:20:00,20.9,20.93,20.9,20.93,186000.0,17.4738,17.4988,17.4738,17.4988,186000.0
2011-02-02 10:30:00,20.93,20.95,20.92,20.94,239200.0,17.4988,17.5156,17.4905,17.5072,239200.0
2011-02-02 10:40:00,20.93,20.93,20.91,20.91,186000.0,17.4988,17.4988,17.4821,17.4821,186000.0
2011-02-02 10:50:00,20.9,20.91,20.86,20.88,174000.0,17.4738,17.4821,17.4403,17.457,174000.0
2011-02-02 11:00:00,20.87,20.9,20.86,20.89,172000.0,17.4487,17.4738,17.4403,17.4654,172000.0
2011-02-02 11:10:00,20.89,20.92,20.89,20.92,192000.0,17.4654,17.4905,17.4654,17.4905,192000.0
2011-02-02 11:20:00,20.92,20.95,20.92,20.95,112800.0,17.4905,17.5156,17.4905,17.5156,112800.0
2011-02-02 11:30:00,20.95,20.95,20.9,20.9,264800.0,17.5156,17.5156,17.4738,17.4738,264800.0
2011-02-02 11:40:00,20.9,20.93,20.9,20.92,108800.0,17.4738,17.4988,17.4738,17.4905,108800.0
2011-02-02 11:50:00,20.92,20.94,20.92,20.93,141200.0,17.4905,17.5072,17.4905,17.4988,141200.0
2011-02-02 12:00:00,20.93,20.93,20.88,20.9,143200.0,17.4988,17.4988,17.457,17.4738,143200.0
2011-02-02 12:10:00,20.89,20.9,20.88,20.9,150400.0,17.4654,17.4738,17.457,17.4738,150400.0
2011-02-02 12:20:00,20.9,20.91,20.89,20.91,197600.0,17.4738,17.4821,17.4654,17.4821,197600.0
2011-02-02 12:30:00,20.9,20.94,20.89,20.93,193200.0,17.4738,17.5072,17.4654,17.4988,193200.0
2011-02-02 12:40:00,20.93,20.93,20.89,20.9,88800.0,17.4988,17.4988,17.4654,17.4738,88800.0
2011-02-02 12:50:00,20.9,20.9,20.86,20.87,90800.0,17.4738,17.4738,17.4403,17.4487,90800.0
2011-02-02 13:00:00,20.86,20.88,20.86,20.88,139600.0,17.4403,17.457,17.4403,17.457,139600.0
2011-02-02 13:10:00,20.88,20.89,20.87,20.89,187600.0,17.457,17.4654,17.4487,17.4654,187600.0
2011-02-02 13:20:00,20.89,20.91,20.88,20.91,143200.0,17.4654,17.4821,17.457,17.4821,143200.0
2011-02-02 13:30:00,20.91,20.91,20.89,20.89,78400.0,17.4821,17.4821,17.4654,17.4654,78400.0
2011-02-02 13:40:00,20.89,20.9,20.88,20.89,186400.0,17.4654,17.4738,17.457,17.4654,186400.0
2011-02-02 13:50:00,20.89,20.9,20.89,20.89,130800.0,17.4654,17.4738,17.4654,17.4654,130800.0
2011-02-02 14:00:00,20.89,20.89,20.84,20.85,75200.0,17.4654,17.4654,17.4236,17.4319,75200.0
2011-02-02 14:10:00,20.85,20.87,20.84,20.87,162400.0,17.4319,17.4487,17.4236,17.4487,162400.0
2011-02-02 14:20:00,20.87,20.9,20.87,20.9,184000.0,17.4487,17.4738,17.4487,17.4738,184000.0
2011-02-02 14:30:00,20.9,20.93,20.9,20.92,121200.0,17.4738,17.4988,17.4738,17.4905,121200.0
2011-02-02 14:40:00,20.92,20.93,20.92,20.93,108800.0,17.4905,17.4988,17.4905,17.4988,108800.0
2011-02-02 14:50:00,20.94,20.97,20.94,20.95,132000.0,17.5072,17.5323,17.5072,17.5156,132000.0
2011-02-02 15:00:00,20.95,20.97,20.95,20.96,80400.0,17.5156,17.5323,17.5156,17.5239,80400.0
2011-02-02 15:10:00,20.96,20.98,20.96,20.97,316800.0,17.5239,17.5406,17.5239,17.5323,316800.0
2011-02-02 15:20:00,20.97,20.97,20.92,20.92,258400.0,17.5323,17.5323,17.4905,17.4905,258400.0
2011-02-02 15:30:00,20.92,20.95,20.92,20.93,258800.0,17.4905,17.5156,17.4905,17.4988,258800.0
2011-02-02 15:40:00,20.93,20.98,20.93,20.98,386400.0,17.4988,17.5406,17.4988,17.5406,386400.0
2011-02-02 15:50:00,20.98,20.99,20.96,20.97,575600.0,17.5406,17.549,17.5239,17.5323,575600.0
2011-02-03 09:30:00,20.89,21.08,20.89,21.04,285600.0,17.4654,17.6242,17.4654,17.5908,285600.0
2011-02-03 09:40:00,21.04,21.05,20.97,20.99,195600.0,17.5908,17.5992,17.5323,17.549,195600.0
2011-02-03 09:50:00,20.99,21.0,20.97,20.98,433600.0,17.549,17.5574,17.5323,17.5406,433600.0
2011-02-03 10:00:00,20.98,20.99,20.96,20.97,373600.0,17.5406,17.549,17.5239,17.5323,373600.0
2011-02-03 10:10:00,20.97,20.97,20.86,20.87,594800.0,17.5323,17.5323,17.4403,17.4487,594800.0
2011-02-03 10:20:00,20.87,20.92,20.85,20.91,258400.0,17.4487,17.4905,17.4319,17.4821,258400.0
2011-02-03 10:30:00,20.91,20.92,20.88,20.88,197600.0,17.4821,17.4905,17.457,17.457,197600.0
2011-02-03 10:40:00,20.89,20.93,20.86,20.91,120000.0,17.4654,17.4988,17.4403,17.4821,120000.0
2011-02-03 10:50:00,20.91,20.95,20.91,20.94,164400.0,17.4821,17.5156,17.4821,17.5072,164400.0
2011-02-03 11:00:00,20.94,20.96,20.93,20.95,270800.0,17.5072,17.5239,17.4988,17.5156,270800.0
2011-02-03 11:10:00,20.95,20.98,20.95,20.97,170400.0,17.5156,17.5406,17.5156,17.5323,170400.0
2011-02-03 11:20:00,20.97,21.0,20.96,21.0,186800.0,17.5323,17.5574,17.5239,17.5574,186800.0
2011-02-03 11:30:00,20.99,21.0,20.99,21.0,308400.0,17.549,17.5574,17.549,17.5574,308400.0
2011-02-03 11:40:00,21.0,21.0,20.98,20.99,272000.0,17.5574,17.5574,17.5406,17.549,272000.0
2011-02-03 11:50:00,20.99,20.99,20.96,20.99,132000.0,17.549,17.549,17.5239,17.549,132000.0
2011-02-03 12:00:00,20.99,21.0,20.95,20.96,201600.0,17.549,17.5574,17.5156,17.5239,201600.0
2011-02-03 12:10:00,20.96,20.96,20.95,20.95,141200.0,17.5239,17.5239,17.5156,17.5156,141200.0
2011-02-03 12:20:00,20.95,20.96,20.95,20.96,150000.0,17.5156,17.5239,17.5156,17.5239,150000.0
2011-02-03 12:30:00,20.96,20.96,20.94,20.95,139200.0,17.5239,17.5239,17.5072,17.5156,139200.0
2011-02-03 12:40:00,20.95,20.95,20.92,20.94,148400.0,17.5156,17.5156,17.4905,17.5072,148400.0
2011-02-03 12:50:00,20.94,20.95,20.93,20.95,219200.0,17.5072,17.5156,17.4988,17.5156,219200.0
2011-02-03 13:00:00,20.94,20.95,20.93,20.94,155200.0,17.5072,17.5156,17.4988,17.5072,155200.0
2011-02-03 13:10:00,20.93,20.94,20.93,20.93,113600.0,17.4988,17.5072,17.4988,17.4988,113600.0
2011-02-03 13:20:00,20.93,20.95,20.93,20.94,87200.0,17.4988,17.5156,17.4988,17.5072,87200.0
2011-02-03 13:30:00,20.94,20.95,20.93,20.95,144800.0,17.5072,17.5156,17.4988,17.5156,144800.0
2011-02-03 13:40:00,20.94,20.95,20.92,20.94,240800.0,17.5072,17.5156,17.4905,17.5072,240800.0
2011-02-03 13:50:00,20.94,20.94,20.93,20.94,138400.0,17.5072,17.5072,17.4988,17.5072,138400.0
2011-02-03 14:00:00,20.94,20.96,20.93,20.94,201200.0,17.5072,17.5239,17.4988,17.5072,201200.0
2011-02-03 14:10:00,20.94,20.95,20.93,20.94,218000.0,17.5072,17.5156,17.4988,17.5072,218000.0
2011-02-03 14:20:00,20.94,20.94,20.91,20.91,186400.0,17.5072,17.5072,17.4821,17.4821,186400.0
2011-02-03 14:30:00,20.91,20.91,20.89,20.91,136400.0,17.4821,17.4821,17.4654,17.4821,136400.0
2011-02-03 14:40:00,20.9,20.92,20.9,20.9,150400.0,17.4738,17.4905,17.4738,17.4738,150400.0
2011-02-03 14:50:00,20.9,20.94,20.9,20.93,477200.0,17.4738,17.5072,17.4738,17.4988,477200.0
2011-02-03 15:00:00,20.93,20.97,20.93,20.94,205200.0,17.4988,17.5323,17.4988,17.5072,205200.0
2011-02-03 15:10:00,20.94,20.95,20.93,20.95,223200.0,17.5072,17.5156,17.4988,17.5156,223200.0
2011-02-03 15:20:00,20.95,20.96,20.93,20.94,344000.0,17.5156,17.5239,17.4988,17.5072,344000.0
2011-02-03 15:30:00,20.94,20.95,20.93,20.95,393600.0,17.5072,17.5156,17.4988,17.5156,393600.0
2011-02-03 15:40:00,20.94,20.96,20.93,20.95,512000.0,17.5072,17.5239,17.4988,17.5156,512000.0
2011-02-03 15:50:00,20.95,20.96,20.93,20.95,925600.0,17.5156,17.5239,17.4988,17.5156,925600.0
2011-02-04 09:30:00,21.0,21.04,20.95,21.03,206000.0,17.5574,17.5908,17.5156,17.5824,206000.0
2011-02-04 09:40:00,21.02,21.1,21.0,21.06,294400.0,17.5741,17.641,17.5574,17.6075,294400.0
2011-02-04 09:50:00,21.06,21.16,21.05,21.15,327200.0,17.6075,17.6911,17.5992,17.6828,327200.0
2011-02-04 10:00:00,21.15,21.27,21.15,21.25,562000.0,17.6828,17.7831,17.6828,17.7664,562000.0
2011-02-04 10:10:00,21.25,21.25,21.17,21.17,279600.0,17.7664,17.7664,17.6995,17.6995,279600.0
2011-02-04 10:20:00,21.18,21.22,21.17,21.2,224400.0,17.7078,17.7413,17.6995,17.7246,224400.0
2011-02-04 10:30:00,21.2,21.27,21.2,21.25,190000.0,17.7246,17.7831,17.7246,17.7664,190000.0
2011-02-04 10:40:00,21.25,21.25,21.19,21.19,222800.0,17.7664,17.7664,17.7162,17.7162,222800.0
2011-02-04 10:50:00,21.19,21.2,21.13,21.13,262400.0,17.7162,17.7246,17.666,17.666,262400.0
2011-02-04 11:00:00,21.13,21.17,21.11,21.17,147600.0,17.666,17.6995,17.6493,17.6995,147600.0
2011-02-04 11:10:00,21.16,21.21,21.15,21.21,67200.0,17.6911,17.7329,17.6828,17.7329,67200.0
2011-02-04 11:20:00,21.21,21.21,21.18,21.19,128800.0,17.7329,17.7329,17.7078,17.7162,128800.0
2011-02-04 11:30:00,21.19,21.22,21.18,21.22,76400.0,17.7162,17.7413,17.7078,17.7413,76400.0
2011-02-04 11:40:00,21.22,21.23,21.21,21.23,103200.0,17.7413,17.7497,17.7329,17.7497,103200.0
2011-02-04 11:50:00,21.23,21.24,21.2,21.21,72000.0,17.7497,17.758,17.7246,17.7329,72000.0
2011-02-04 12:00:00,21.21,21.23,21.21,21.22,58400.0,17.7329,17.7497,17.7329,17.7413,58400.0
2011-02-04 12:10:00,21.21,21.22,21.19,21.21,50000.0,17.7329,17.7413,17.7162,17.7329,50000.0
2011-02-04 12:20:00,21.21,21.21,21.19,21.2,240400.0,17.7329,17.7329,17.7162,17.7246,240400.0
2011-02-04 12:30:00,21.2,21.25,21.19,21.25,267200.0,17.7246,17.7664,17.7162,17.7664,267200.0
2011-02-04 12:40:00,21.25,21.27,21.25,21.27,108000.0,17.7664,17.7831,17.7664,17.7831,108000.0
2011-02-04 12:50:00,21.27,21.32,21.27,21.3,622800.0,17.7831,17.8249,17.7831,17.8082,622800.0
2011-02-04 13:00:00,21.3,21.33,21.3,21.31,260000.0,17.8082,17.8333,17.8082,17.8165,260000.0
2011-02-04 13:10:00,21.32,21.37,21.32,21.36,116400.0,17.8249,17.8667,17.8249,17.8583,116400.0
2011-02-04 13:20:00,21.37,21.39,21.36,21.37,74000.0,17.8667,17.8834,17.8583,17.8667,74000.0
2011-02-04 13:30:00,21.36,21.37,21.35,21.36,72000.0,17.8583,17.8667,17.85,17.8583,72000.0
2011-02-04 13:40:00,21.36,21.37,21.36,21.36,39600.0,17.8583,17.8667,17.8583,17.8583,39600.0
2011-02-04 13:50:00,21.36,21.42,21.36,21.4,150000.0,17.8583,17.9085,17.8583,17.8918,150000.0
2011-02-04 14:00:00,21.4,21.4,21.34,21.34,122000.0,17.8918,17.8918,17.8416,17.8416,122000.0
2011-02-04 14:10:00,21.34,21.34,21.33,21.33,88000.0,17.8416,17.8416,17.8333,17.8333,88000.0
2011-02-04 14:20:00,21.33,21.33,21.29,21.29,112800.0,17.8333,17.8333,17.7998,17.7998,112800.0
2011-02-04 14:30:00,21.29,21.33,21.29,21.32,160000.0,17.7998,17.8333,17.7998,17.8249,160000.0
2011-02-04 14:40:00,21.33,21.36,21.32,21.36,183200.0,17.8333,17.8583,17.8249,17.8583,183200.0
2011-02-04 14:50:00,21.36,21.39,21.36,21.39,181200.0,17.8583,17.8834,17.8583,17.8834,181200.0
2011-02-04 15:00:00,21.39,21.4,21.37,21.38,208800.0,17.8834,17.8918,17.8667,17.8751,208800.0
2011-02-04 15:10:00,21.39,21.43,21.38,21.43,304400.0,17.8834,17.9169,17.8751,17.9169,304400.0
2011-02-04 15:20:00,21.43,21.46,21.43,21.46,281200.0,17.9169,17.9419,17.9169,17.9419,281200.0
2011-02-04 15:30:00,21.45,21.47,21.45,21.46,579200.0,17.9336,17.9503,17.9336,17.9419,579200.0
2011-02-04 15:40:00,21.46,21.46,21.4,21.41,498000.0,17.9419,17.9419,17.8918,17.9001,498000.0
2011-02-04 15:50:00,21.41,21.45,21.4,21.44,843200.0,17.9001,17.9336,17.8918,17.9252,843200.0
2011-02-07 09:30:00,21.45,21.56,21.42,21.56,508400.0,17.9336,18.0256,17.9085,18.0256,508400.0
2011-02-07 09:40:00,21.55,21.6,21.5,21.57,279200.0,18.0172,18.059,17.9754,18.0339,279200.0
2011-02-07 09:50:00,21.57,21.6,21.56,21.59,480000.0,18.0339,18.059,18.0256,18.0506,480000.0
2011-02-07 10:00:00,21.58,21.6,21.54,21.54,174400.0,18.0423,18.059,18.0088,18.0088,174400.0
2011-02-07 10:10:00,21.54,21.57,21.54,21.57,321600.0,18.0088,18.0339,18.0088,18.0339,321600.0
2011-02-07 10:20:00,21.57,21.6,21.57,21.6,111200.0,18.0339,18.059,18.0339,18.059,111200.0
2011-02-07 10:30:00,21.6,21.65,21.6,21.65,187200.0,18.059,18.1008,18.059,18.1008,187200.0
2011-02-07 10:40:00,21.65,21.67,21.64,21.66,204000.0,18.1008,18.1175,18.0924,18.1092,204000.0
2011-02-07 10:50:00,21.66,21.66,21.62,21.64,321600.0,18.1092,18.1092,18.0757,18.0924,321600.0
2011-02-07 11:00:00,21.64,21.65,21.63,21.63,175600.0,18.0924,18.1008,18.0841,18.0841,175600.0
2011-02-07 11:10:00,21.63,21.63,21.58,21.58,170800.0,18.0841,18.0841,18.0423,18.0423,170800.0
2011-02-07 11:20:00,21.58,21.61,21.56,21.61,190400.0,18.0423,18.0674,18.0256,18.0674,190400.0
2011-02-07 11:30:00,21.61,21.68,21.61,21.68,257600.0,18.0674,18.1259,18.0674,18.1259,257600.0
2011-02-07 11:40:00,21.68,21.69,21.67,21.69,121600.0,18.1259,18.1342,18.1175,18.1342,121600.0
2011-02-07 11:50:00,21.69,21.7,21.67,21.67,116000.0,18.1342,18.1426,18.1175,18.1175,116000.0
2011-02-07 12:00:00,21.67,21.68,21.61,21.61,94000.0,18.1175,18.1259,18.0674,18.0674,94000.0
2011-02-07 12:10:00,21.61,21.62,21.6,21.6,49200.0,18.0674,18.0757,18.059,18.059,49200.0
2011-02-07 12:20:00,21.6,21.62,21.6,21.61,94000.0,18.059,18.0757,18.059,18.0674,94000.0
2011-02-07 12:30:00,21.61,21.61,21.6,21.6,144800.0,18.0674,18.0674,18.059,18.059,144800.0
2011-02-07 12:40:00,21.61,21.61,21.58,21.59,157200.0,18.0674,18.0674,18.0423,18.0506,157200.0
2011-02-07 12:50:00,21.59,21.6,21.58,21.58,131600.0,18.0506,18.059,18.0423,18.0423,131600.0
2011-02-07 13:00:00,21.58,21.62,21.58,21.62,102800.0,18.0423,18.0757,18.0423,18.0757,102800.0
2011-02-07 13:10:00,21.62,21.65,21.61,21.65,181200.0,18.0757,18.1008,18.0674,18.1008,181200.0
2011-02-07 13:20:00,21.65,21.66,21.64,21.64,118400.0,18.1008,18.1092,18.0924,18.0924,118400.0
2011-02-07 13:30:00,21.64,21.66,21.64,21.65,66000.0,18.0924,18.1092,18.0924,18.1008,66000.0
2011-02-07 13:40:00,21.65,21.66,21.64,21.64,66000.0,18.1008,18.1092,18.0924,18.0924,66000.0
2011-02-07 13:50:00,21.65,21.66,21.64,21.66,70000.0,18.1008,18.1092,18.0924,18.1092,70000.0
2011-02-07 14:00:00,21.66,21.67,21.65,21.66,90000.0,18.1092,18.1175,18.1008,18.1092,90000.0
2011-02-07 14:10:00,21.66,21.66,21.63,21.64,70400.0,18.1092,18.1092,18.0841,18.0924,70400.0
2011-02-07 14:20:00,21.64,21.65,21.64,21.64,78000.0,18.0924,18.1008,18.0924,18.0924,78000.0
2011-02-07 14:30:00,21.64,21.65,21.64,21.65,129600.0,18.0924,18.1008,18.0924,18.1008,129600.0
2011-02-07 14:40:00,21.65,21.67,21.65,21.66,105200.0,18.1008,18.1175,18.1008,18.1092,105200.0
2011-02-07 14:50:00,21.66,21.66,21.64,21.65,130400.0,18.1092,18.1092,18.0924,18.1008,130400.0
2011-02-07 15:00:00,21.65,21.68,21.64,21.67,140800.0,18.1008,18.1259,18.0924,18.1175,140800.0
2011-02-07 15:10:00,21.67,21.68,21.63,21.63,320000.0,18.1175,18.1259,18.0841,18.0841,320000.0
2011-02-07 15:20:00,21.63,21.64,21.62,21.63,232400.0,18.0841,18.0924,18.0757,18.0841,232400.0
2011-02-07 15:30:00,21.63,21.66,21.63,21.63,358400.0,18.0841,18.1092,18.0841,18.0841,358400.0
2011-02-07 15:40:00,21.63,21.66,21.63,21.64,460400.0,18.0841,18.1092,18.0841,18.0924,460400.0
2011-02-07 15:50:00,21.64,21.65,21.61,21.63,733600.0,18.0924,18.1008,18.0674,18.0841,733600.0
2011-02-08 09:30:00,21.67,21.7,21.63,21.63,241200.0,18.1175,18.1426,18.0841,18.0841,241200.0
2011-02-08 09:40:00,21.66,21.66,21.6,21.61,135600.0,18.1092,18.1092,18.059,18.0674,135600.0
2011-02-08 09:50:00,21.61,21.63,21.58,21.6,129600.0,18.0674,18.0841,18.0423,18.059,129600.0
2011-02-08 10:00:00,21.61,21.64,21.6,21.64,154800.0,18.0674,18.0924,18.059,18.0924,154800.0
2011-02-08 10:10:00,21.64,21.67,21.64,21.67,121600.0,18.0924,18.1175,18.0924,18.1175,121600.0
2011-02-08 10:20:00,21.67,21.68,21.65,21.65,137600.0,18.1175,18.1259,18.1008,18.1008,137600.0
2011-02-08 10:30:00,21.65,21.65,21.58,21.58,103200.0,18.1008,18.1008,18.0423,18.0423,103200.0
2011-02-08 10:40:00,21.57,21.6,21.56,21.6,118800.0,18.0339,18.059,18.0256,18.059,118800.0
2011-02-08 10:50:00,21.6,21.6,21.56,21.57,75200.0,18.059,18.059,18.0256,18.0339,75200.0
2011-02-08 11:00:00,21.58,21.58,21.55,21.56,126000.0,18.0423,18.0423,18.0172,18.0256,126000.0
2011-02-08 11:10:00,21.56,21.57,21.55,21.57,98800.0,18.0256,18.0339,18.0172,18.0339,98800.0
2011-02-08 11:20:00,21.56,21.6,21.56,21.6,86400.0,18.0256,18.059,18.0256,18.059,86400.0
2011-02-08 11:30:00,21.6,21.63,21.6,21.63,145600.0,18.059,18.0841,18.059,18.0841,145600.0
2011-02-08 11:40:00,21.63,21.67,21.63,21.66,279600.0,18.0841,18.1175,18.0841,18.1092,279600.0
2011-02-08 11:50:00,21.66,21.66,21.61,21.62,363600.0,18.1092,18.1092,18.0674,18.0757,363600.0
2011-02-08 12:00:00,21.62,21.63,21.59,21.6,84000.0,18.0757,18.0841,18.0506,18.059,84000.0
2011-02-08 12:10:00,21.61,21.61,21.57,21.59,67200.0,18.0674,18.0674,18.0339,18.0506,67200.0
2011-02-08 12:20:00,21.58,21.6,21.58,21.6,62400.0,18.0423,18.059,18.0423,18.059,62400.0
2011-02-08 12:30:00,21.6,21.61,21.59,21.6,86000.0,18.059,18.0674,18.0506,18.059,86000.0
2011-02-08 12:40:00,21.59,21.6,21.57,21.6,67200.0,18.0506,18.059,18.0339,18.059,67200.0
2011-02-08 12:50:00,21.6,21.6,21.59,21.6,77200.0,18.059,18.059,18.0506,18.059,77200.0
2011-02-08 13:00:00,21.6,21.61,21.6,21.6,81600.0,18.059,18.0674,18.059,18.059,81600.0
2011-02-08 13:10:00,21.6,21.62,21.6,21.61,120000.0,18.059,18.0757,18.059,18.0674,120000.0
2011-02-08 13:20:00,21.6,21.61,21.6,21.61,110400.0,18.059,18.0674,18.059,18.0674,110400.0
2011-02-08 13:30:00,21.61,21.64,21.61,21.63,152800.0,18.0674,18.0924,18.0674,18.0841,152800.0
2011-02-08 13:40:00,21.63,21.65,21.63,21.64,89200.0,18.0841,18.1008,18.0841,18.0924,89200.0
2011-02-08 13:50:00,21.64,21.66,21.64,21.65,109200.0,18.0924,18.1092,18.0924,18.1008,109200.0
2011-02-08 14:00:00,21.65,21.67,21.64,21.65,181600.0,18.1008,18.1175,18.0924,18.1008,181600.0
2011-02-08 14:10:00,21.65,21.65,21.63,21.64,95600.0,18.1008,18.1008,18.0841,18.0924,95600.0
2011-02-08 14:20:00,21.64,21.66,21.64,21.66,136400.0,18.0924,18.1092,18.0924,18.1092,136400.0
2011-02-08 14:30:00,21.66,21.68,21.65,21.68,185200.0,18.1092,18.1259,18.1008,18.1259,185200.0
2011-02-08 14:40:00,21.68,21.69,21.66,21.68,170000.0,18.1259,18.1342,18.1092,18.1259,170000.0
2011-02-08 14:50:00,21.68,21.69,21.65,21.67,180800.0,18.1259,18.1342,18.1008,18.1175,180800.0
2011-02-08 15:00:00,21.67,21.68,21.65,21.68,159200.0,18.1175,18.1259,18.1008,18.1259,159200.0
2011-02-08 15:10:00,21.68,21.7,21.68,21.68,215600.0,18.1259,18.1426,18.1259,18.1259,215600.0
2011-02-08 15:20:00,21.68,21.68,21.66,21.66,194000.0,18.1259,18.1259,18.1092,18.1092,194000.0
2011-02-08 15:30:00,21.66,21.7,21.66,21.67,286800.0,18.1092,18.1426,18.1092,18.1175,286800.0
2011-02-08 15:40:00,21.67,21.68,21.66,21.67,407600.0,18.1175,18.1259,18.1092,18.1175,407600.0
2011-02-08 15:50:00,21.67,21.68,21.66,21.67,632800.0,18.1175,18.1259,18.1092,18.1175,632800.0
2011-02-09 09:30:00,21.68,21.75,21.61,21.72,409600.0,18.1259,18.1844,18.0674,18.1593,409600.0
2011-02-09 09:40:00,21.73,21.76,21.69,21.73,320800.0,18.1677,18.1928,18.1342,18.1677,320800.0
2011-02-09 09:50:00,21.72,21.79,21.71,21.75,441600.0,18.1593,18.2178,18.151,18.1844,441600.0
2011-02-09 10:00:00,21.76,21.85,21.73,21.84,298400.0,18.1928,18.268,18.1677,18.2597,298400.0
2011-02-09 10:10:00,21.84,21.86,21.82,21.84,500400.0,18.2597,18.2764,18.2429,18.2597,500400.0
2011-02-09 10:20:00,21.84,21.91,21.84,21.87,485200.0,18.2597,18.3182,18.2597,18.2847,485200.0
2011-02-09 10:30:00,21.87,21.91,21.84,21.9,154800.0,18.2847,18.3182,18.2597,18.3098,154800.0
2011-02-09 10:40:00,21.9,21.93,21.9,21.91,203600.0,18.3098,18.3349,18.3098,18.3182,203600.0
2011-02-09 10:50:00,21.91,21.93,21.87,21.88,204400.0,18.3182,18.3349,18.2847,18.2931,204400.0
2011-02-09 11:00:00,21.87,21.88,21.86,21.88,116800.0,18.2847,18.2931,18.2764,18.2931,116800.0
2011-02-09 11:10:00,21.88,21.89,21.79,21.81,238000.0,18.2931,18.3015,18.2178,18.2346,238000.0
2011-02-09 11:20:00,21.81,21.82,21.75,21.78,196800.0,18.2346,18.2429,18.1844,18.2095,196800.0
2011-02-09 11:30:00,21.78,21.82,21.77,21.8,102000.0,18.2095,18.2429,18.2011,18.2262,102000.0
2011-02-09 11:40:00,21.8,21.8,21.77,21.77,113600.0,18.2262,18.2262,18.2011,18.2011,113600.0
2011-02-09 11:50:00,21.77,21.81,21.76,21.77,96800.0,18.2011,18.2346,18.1928,18.2011,96800.0
2011-02-09 12:00:00,21.77,21.79,21.77,21.79,125600.0,18.2011,18.2178,18.2011,18.2178,125600.0
2011-02-09 12:10:00,21.79,21.82,21.79,21.79,137200.0,18.2178,18.2429,18.2178,18.2178,137200.0
2011-02-09 12:20:00,21.8,21.81,21.79,21.8,91600.0,18.2262,18.2346,18.2178,18.2262,91600.0
2011-02-09 12:30:00,21.81,21.83,21.81,21.81,126800.0,18.2346,18.2513,18.2346,18.2346,126800.0
2011-02-09 12:40:00,21.81,21.83,21.8,21.81,84000.0,18.2346,18.2513,18.2262,18.2346,84000.0
2011-02-09 12:50:00,21.81,21.82,21.79,21.79,76000.0,18.2346,18.2429,18.2178,18.2178,76000.0
2011-02-09 13:00:00,21.79,21.84,21.79,21.84,76400.0,18.2178,18.2597,18.2178,18.2597,76400.0
2011-02-09 13:10:00,21.84,21.85,21.82,21.85,87200.0,18.2597,18.268,18.2429,18.268,87200.0
2011-02-09 13:20:00,21.85,21.89,21.85,21.89,91200.0,18.268,18.3015,18.268,18.3015,91200.0
2011-02-09 13:30:00,21.89,21.89,21.87,21.89,62400.0,18.3015,18.3015,18.2847,18.3015,62400.0
2011-02-09 13:40:00,21.89,21.89,21.85,21.86,83600.0,18.3015,18.3015,18.268,18.2764,83600.0
2011-02-09 13:50:00,21.86,21.88,21.85,21.87,66400.0,18.2764,18.2931,18.268,18.2847,66400.0
2011-02-09 14:00:00,21.87,21.87,21.81,21.81,141200.0,18.2847,18.2847,18.2346,18.2346,141200.0
2011-02-09 14:10:00,21.81,21.85,21.81,21.82,104000.0,18.2346,18.268,18.2346,18.2429,104000.0
2011-02-09 14:20:00,21.81,21.81,21.78,21.81,149200.0,18.2346,18.2346,18.2095,18.2346,149200.0
2011-02-09 14:30:00,21.81,21.81,21.75,21.75,151200.0,18.2346,18.2346,18.1844,18.1844,151200.0
2011-02-09 14:40:00,21.76,21.76,21.74,21.75,158400.0,18.1928,18.1928,18.176,18.1844,158400.0
2011-02-09 14:50:00,21.75,21.76,21.73,21.76,156400.0,18.1844,18.1928,18.1677,18.1928,156400.0
2011-02-09 15:00:00,21.75,21.81,21.75,21.77,149600.0,18.1844,18.2346,18.1844,18.2011,149600.0
2011-02-09 15:10:00,21.77,21.82,21.77,21.81,155600.0,18.2011,18.2429,18.2011,18.2346,155600.0
2011-02-09 15:20:00,21.81,21.82,21.8,21.81,182400.0,18.2346,18.2429,18.2262,18.2346,182400.0
2011-02-09 15:30:00,21.81,21.84,21.79,21.81,345200.0,18.2346,18.2597,18.2178,18.2346,345200.0
2011-02-09 15:40:00,21.81,21.81,21.79,21.8,337600.0,18.2346,18.2346,18.2178,18.2262,337600.0
2011-02-09 15:50:00,21.79,21.82,21.79,21.81,658800.0,18.2178,18.2429,18.2178,18.2346,658800.0
2011-02-10 09:30:00,21.73,21.76,21.68,21.72,222800.0,18.1677,18.1928,18.1259,18.1593,222800.0
2011-02-10 09:40:00,21.72,21.72,21.58,21.58,182400.0,18.1593,18.1593,18.0423,18.0423,182400.0
2011-02-10 09:50:00,21.58,21.65,21.57,21.65,203600.0,18.0423,18.1008,18.0339,18.1008,203600.0
2011-02-10 10:00:00,21.65,21.73,21.57,21.72,151200.0,18.1008,18.1677,18.0339,18.1593,151200.0
2011-02-10 10:10:00,21.72,21.8,21.72,21.79,100400.0,18.1593,18.2262,18.1593,18.2178,100400.0
2011-02-10 10:20:00,21.78,21.82,21.75,21.8,84000.0,18.2095,18.2429,18.1844,18.2262,84000.0
2011-02-10 10:30:00,21.8,21.83,21.76,21.76,134400.0,18.2262,18.2513,18.1928,18.1928,134400.0
2011-02-10 10:40:00,21.76,21.82,21.76,21.82,242400.0,18.1928,18.2429,18.1928,18.2429,242400.0
2011-02-10 10:50:00,21.82,21.82,21.76,21.79,60400.0,18.2429,18.2429,18.1928,18.2178,60400.0
2011-02-10 11:00:00,21.79,21.84,21.78,21.84,89600.0,18.2178,18.2597,18.2095,18.2597,89600.0
2011-02-10 11:10:00,21.82,21.86,21.8,21.8,312400.0,18.2429,18.2764,18.2262,18.2262,312400.0
2011-02-10 11:20:00,21.8,21.85,21.8,21.85,45600.0,18.2262,18.268,18.2262,18.268,45600.0
2011-02-10 11:30:00,21.85,21.85,21.83,21.83,114400.0,18.268,18.268,18.2513,18.2513,114400.0
2011-02-10 11:40:00,21.82,21.83,21.8,21.81,59200.0,18.2429,18.2513,18.2262,18.2346,59200.0
2011-02-10 11:50:00,21.82,21.82,21.78,21.8,52800.0,18.2429,18.2429,18.2095,18.2262,52800.0
2011-02-10 12:00:00,21.81,21.81,21.76,21.77,54800.0,18.2346,18.2346,18.1928,18.2011,54800.0
2011-02-10 12:10:00,21.77,21.77,21.73,21.75,171600.0,18.2011,18.2011,18.1677,18.1844,171600.0
2011-02-10 12:20:00,21.75,21.75,21.74,21.74,46800.0,18.1844,18.1844,18.176,18.176,46800.0
2011-02-10 12:30:00,21.74,21.77,21.74,21.74,52800.0,18.176,18.2011,18.176,18.176,52800.0
2011-02-10 12:40:00,21.73,21.75,21.72,21.74,130800.0,18.1677,18.1844,18.1593,18.176,130800.0
2011-02-10 12:50:00,21.73,21.73,21.69,21.7,74800.0,18.1677,18.1677,18.1342,18.1426,74800.0
2011-02-10 13:00:00,21.7,21.7,21.68,21.7,113200.0,18.1426,18.1426,18.1259,18.1426,113200.0
2011-02-10 13:10:00,21.7,21.71,21.68,21.71,66400.0,18.1426,18.151,18.1259,18.151,66400.0
2011-02-10 13:20:00,21.71,21.72,21.68,21.68,66800.0,18.151,18.1593,18.1259,18.1259,66800.0
2011-02-10 13:30:00,21.68,21.69,21.65,21.65,134400.0,18.1259,18.1342,18.1008,18.1008,134400.0
2011-02-10 13:40:00,21.65,21.7,21.65,21.68,161200.0,18.1008,18.1426,18.1008,18.1259,161200.0
2011-02-10 13:50:00,21.68,21.7,21.68,21.7,90400.0,18.1259,18.1426,18.1259,18.1426,90400.0
2011-02-10 14:00:00,21.69,21.71,21.68,21.7,230000.0,18.1342,18.151,18.1259,18.1426,230000.0
2011-02-10 14:10:00,21.7,21.71,21.68,21.68,163600.0,18.1426,18.151,18.1259,18.1259,163600.0
2011-02-10 14:20:00,21.67,21.69,21.66,21.66,86800.0,18.1175,18.1342,18.1092,18.1092,86800.0
2011-02-10 14:30:00,21.67,21.68,21.66,21.67,114000.0,18.1175,18.1259,18.1092,18.1175,114000.0
2011-02-10 14:40:00,21.68,21.68,21.65,21.66,110400.0,18.1259,18.1259,18.1008,18.1092,110400.0
2011-02-10 14:50:00,21.66,21.66,21.62,21.65,181200.0,18.1092,18.1092,18.0757,18.1008,181200.0
2011-02-10 15:00:00,21.65,21.67,21.65,21.65,266000.0,18.1008,18.1175,18.1008,18.1008,266000.0
2011-02-10 15:10:00,21.65,21.68,21.64,21.66,149600.0,18.1008,18.1259,18.0924,18.1092,149600.0
2011-02-10 15:20:00,21.66,21.68,21.65,21.67,143200.0,18.1092,18.1259,18.1008,18.1175,143200.0
2011-02-10 15:30:00,21.68,21.68,21.65,21.67,244000.0,18.1259,18.1259,18.1008,18.1175,244000.0
2011-02-10 15:40:00,21.67,21.72,21.66,21.72,438400.0,18.1175,18.1593,18.1092,18.1593,438400.0
2011-02-10 15:50:00,21.72,21.72,21.64,21.7,750000.0,18.1593,18.1593,18.0924,18.1426,750000.0
2011-02-11 09:30:00,21.61,21.66,21.49,21.54,233200.0,18.0674,18.1092,17.967,18.0088,233200.0
2011-02-11 09:40:00,21.55,21.59,21.52,21.57,129200.0,18.0172,18.0506,17.9921,18.0339,129200.0
2011-02-11 09:50:00,21.57,21.62,21.56,21.6,93200.0,18.0339,18.0757,18.0256,18.059,93200.0
2011-02-11 10:00:00,21.61,21.61,21.56,21.59,106000.0,18.0674,18.0674,18.0256,18.0506,106000.0
2011-02-11 10:10:00,21.59,21.64,21.58,21.62,495200.0,18.0506,18.0924,18.0423,18.0757,495200.0
2011-02-11 10:20:00,21.61,21.63,21.58,21.61,112800.0,18.0674,18.0841,18.0423,18.0674,112800.0
2011-02-11 10:30:00,21.62,21.63,21.6,21.6,145200.0,18.0757,18.0841,18.059,18.059,145200.0
2011-02-11 10:40:00,21.6,21.61,21.57,21.6,106400.0,18.059,18.0674,18.0339,18.059,106400.0
2011-02-11 10:50:00,21.6,21.62,21.58,21.6,125200.0,18.059,18.0757,18.0423,18.059,125200.0
2011-02-11 11:00:00,21.61,21.64,21.6,21.63,245600.0,18.0674,18.0924,18.059,18.0841,245600.0
2011-02-11 11:10:00,21.64,21.64,21.6,21.63,126400.0,18.0924,18.0924,18.059,18.0841,126400.0
2011-02-11 11:20:00,21.63,21.66,21.62,21.65,106800.0,18.0841,18.1092,18.0757,18.1008,106800.0
2011-02-11 11:30:00,21.66,21.66,21.61,21.61,108800.0,18.1092,18.1092,18.0674,18.0674,108800.0
2011-02-11 11:40:00,21.62,21.63,21.6,21.61,77600.0,18.0757,18.0841,18.059,18.0674,77600.0
2011-02-11 11:50:00,21.61,21.63,21.59,21.59,99200.0,18.0674,18.0841,18.0506,18.0506,99200.0
2011-02-11 12:00:00,21.6,21.62,21.59,21.59,79200.0,18.059,18.0757,18.0506,18.0506,79200.0
2011-02-11 12:10:00,21.6,21.6,21.56,21.58,146400.0,18.059,18.059,18.0256,18.0423,146400.0
2011-02-11 12:20:00,21.58,21.6,21.57,21.59,73600.0,18.0423,18.059,18.0339,18.0506,73600.0
2011-02-11 12:30:00,21.59,21.61,21.59,21.61,76400.0,18.0506,18.0674,18.0506,18.0674,76400.0
2011-02-11 12:40:00,21.61,21.62,21.6,21.6,108000.0,18.0674,18.0757,18.059,18.059,108000.0
2011-02-11 12:50:00,21.6,21.61,21.59,21.6,92400.0,18.059,18.0674,18.0506,18.059,92400.0
2011-02-11 13:00:00,21.61,21.61,21.59,21.61,102400.0,18.0674,18.0674,18.0506,18.0674,102400.0
2011-02-11 13:10:00,21.61,21.61,21.58,21.59,106400.0,18.0674,18.0674,18.0423,18.0506,106400.0
2011-02-11 13:20:00,21.59,21.6,21.57,21.59,132000.0,18.0506,18.059,18.0339,18.0506,132000.0
2011-02-11 13:30:00,21.59,21.61,21.59,21.6,117600.0,18.0506,18.0674,18.0506,18.059,117600.0
2011-02-11 13:40:00,21.6,21.6,21.58,21.59,128000.0,18.059,18.059,18.0423,18.0506,128000.0
2011-02-11 13:50:00,21.59,21.61,21.59,21.6,101200.0,18.0506,18.0674,18.0506,18.059,101200.0
2011-02-11 14:00:00,21.6,21.62,21.6,21.61,148800.0,18.059,18.0757,18.059,18.0674,148800.0
2011-02-11 14:10:00,21.62,21.62,21.59,21.6,152400.0,18.0757,18.0757,18.0506,18.059,152400.0
2011-02-11 14:20:00,21.6,21.61,21.58,21.59,291600.0,18.059,18.0674,18.0423,18.0506,291600.0
2011-02-11 14:30:00,21.6,21.63,21.59,21.63,220400.0,18.059,18.0841,18.0506,18.0841,220400.0
2011-02-11 14:40:00,21.63,21.66,21.63,21.66,87600.0,18.0841,18.1092,18.0841,18.1092,87600.0
2011-02-11 14:50:00,21.66,21.68,21.66,21.67,142000.0,18.1092,18.1259,18.1092,18.1175,142000.0
2011-02-11 15:00:00,21.67,21.67,21.62,21.62,222800.0,18.1175,18.1175,18.0757,18.0757,222800.0
2011-02-11 15:10:00,21.62,21.63,21.61,21.61,200400.0,18.0757,18.0841,18.0674,18.0674,200400.0
2011-02-11 15:20:00,21.61,21.63,21.6,21.6,208000.0,18.0674,18.0841,18.059,18.059,208000.0
2011-02-11 15:30:00,21.6,21.61,21.58,21.59,334800.0,18.059,18.0674,18.0423,18.0506,334800.0
2011-02-11 15:40:00,21.59,21.6,21.58,21.58,359600.0,18.0506,18.059,18.0423,18.0423,359600.0
2011-02-11 15:50:00,21.58,21.58,21.55,21.56,1007200.0,18.0423,18.0423,18.0172,18.0256,1007200.0
2011-02-14 09:30:00,21.58,21.6,21.48,21.53,213200.0,18.0423,18.059,17.9587,18.0005,213200.0
2011-02-14 09:40:00,21.54,21.64,21.51,21.63,130000.0,18.0088,18.0924,17.9838,18.0841,130000.0
2011-02-14 09:50:00,21.63,21.63,21.56,21.56,124000.0,18.0841,18.0841,18.0256,18.0256,124000.0
2011-02-14 10:00:00,21.56,21.58,21.53,21.55,139600.0,18.0256,18.0423,18.0005,18.0172,139600.0
2011-02-14 10:10:00,21.54,21.57,21.53,21.56,200400.0,18.0088,18.0339,18.0005,18.0256,200400.0
2011-02-14 10:20:00,21.56,21.58,21.55,21.56,108800.0,18.0256,18.0423,18.0172,18.0256,108800.0
2011-02-14 10:30:00,21.56,21.56,21.52,21.52,135600.0,18.0256,18.0256,17.9921,17.9921,135600.0
2011-02-14 10:40:00,21.52,21.52,21.46,21.46,299200.0,17.9921,17.9921,17.9419,17.9419,299200.0
2011-02-14 10:50:00,21.46,21.46,21.43,21.44,230000.0,17.9419,17.9419,17.9169,17.9252,230000.0
2011-02-14 11:00:00,21.44,21.46,21.4,21.4,269200.0,17.9252,17.9419,17.8918,17.8918,269200.0
2011-02-14 11:10:00,21.41,21.42,21.36,21.42,266800.0,17.9001,17.9085,17.8583,17.9085,266800.0
2011-02-14 11:20:00,21.42,21.43,21.38,21.39,132000.0,17.9085,17.9169,17.8751,17.8834,132000.0
2011-02-14 11:30:00,21.4,21.46,21.4,21.42,155200.0,17.8918,17.9419,17.8918,17.9085,155200.0
2011-02-14 11:40:00,21.42,21.42,21.37,21.39,258400.0,17.9085,17.9085,17.8667,17.8834,258400.0
2011-02-14 11:50:00,21.38,21.4,21.38,21.4,132000.0,17.8751,17.8918,17.8751,17.8918,132000.0
2011-02-14 12:00:00,21.4,21.4,21.37,21.37,150000.0,17.8918,17.8918,17.8667,17.8667,150000.0
2011-02-14 12:10:00,21.37,21.4,21.36,21.38,186800.0,17.8667,17.8918,17.8583,17.8751,186800.0
2011-02-14 12:20:00,21.38,21.41,21.38,21.38,146000.0,17.8751,17.9001,17.8751,17.8751,146000.0
2011-02-14 12:30:00,21.38,21.42,21.38,21.41,122800.0,17.8751,17.9085,17.8751,17.9001,122800.0
2011-02-14 12:40:00,21.41,21.42,21.39,21.39,85200.0,17.9001,17.9085,17.8834,17.8834,85200.0
2011-02-14 12:50:00,21.39,21.43,21.39,21.43,129600.0,17.8834,17.9169,17.8834,17.9169,129600.0
2011-02-14 13:00:00,21.43,21.45,21.43,21.43,113200.0,17.9169,17.9336,17.9169,17.9169,113200.0
2011-02-14 13:10:00,21.43,21.45,21.42,21.44,119600.0,17.9169,17.9336,17.9085,17.9252,119600.0
2011-02-14 13:20:00,21.44,21.46,21.44,21.46,82800.0,17.9252,17.9419,17.9252,17.9419,82800.0
2011-02-14 13:30:00,21.45,21.48,21.45,21.47,157600.0,17.9336,17.9587,17.9336,17.9503,157600.0
2011-02-14 13:40:00,21.47,21.47,21.43,21.44,98400.0,17.9503,17.9503,17.9169,17.9252,98400.0
2011-02-14 13:50:00,21.45,21.46,21.43,21.44,74800.0,17.9336,17.9419,17.9169,17.9252,74800.0
2011-02-14 14:00:00,21.44,21.45,21.43,21.44,108800.0,17.9252,17.9336,17.9169,17.9252,108800.0
2011-02-14 14:10:00,21.44,21.45,21.41,21.42,134800.0,17.9252,17.9336,17.9001,17.9085,134800.0
2011-02-14 14:20:00,21.42,21.43,21.4,21.41,128800.0,17.9085,17.9169,17.8918,17.9001,128800.0
2011-02-14 14:30:00,21.4,21.41,21.39,21.41,146000.0,17.8918,17.9001,17.8834,17.9001,146000.0
2011-02-14 14:40:00,21.41,21.45,21.41,21.43,109200.0,17.9001,17.9336,17.9001,17.9169,109200.0
2011-02-14 14:50:00,21.43,21.46,21.43,21.45,165200.0,17.9169,17.9419,17.9169,17.9336,165200.0
2011-02-14 15:00:00,21.45,21.46,21.42,21.42,202800.0,17.9336,17.9419,17.9085,17.9085,202800.0
2011-02-14 15:10:00,21.42,21.45,21.42,21.45,178800.0,17.9085,17.9336,17.9085,17.9336,178800.0
2011-02-14 15:20:00,21.45,21.45,21.42,21.42,150000.0,17.9336,17.9336,17.9085,17.9085,150000.0
2011-02-14 15:30:00,21.42,21.43,21.39,21.4,225200.0,17.9085,17.9169,17.8834,17.8918,225200.0
2011-02-14 15:40:00,21.4,21.44,21.39,21.43,439200.0,17.8918,17.9252,17.8834,17.9169,439200.0
2011-02-14 15:50:00,21.44,21.44,21.43,21.44,638400.0,17.9252,17.9252,17.9169,17.9252,638400.0
2011-02-15 09:30:00,21.33,21.33,21.16,21.21,432000.0,17.8333,17.8333,17.6911,17.7329,432000.0
2011-02-15 09:40:00,21.21,21.33,21.2,21.33,235200.0,17.7329,17.8333,17.7246,17.8333,235200.0
2011-02-15 09:50:00,21.32,21.35,21.29,21.3,136800.0,17.8249,17.85,17.7998,17.8082,136800.0
2011-02-15 10:00:00,21.3,21.32,21.23,21.24,163200.0,17.8082,17.8249,17.7497,17.758,163200.0
2011-02-15 10:10:00,21.24,21.26,21.19,21.2,225200.0,17.758,17.7747,17.7162,17.7246,225200.0
2011-02-15 10:20:00,21.2,21.21,21.17,21.18,237200.0,17.7246,17.7329,17.6995,17.7078,237200.0
2011-02-15 10:30:00,21.18,21.26,21.17,21.25,183600.0,17.7078,17.7747,17.6995,17.7664,183600.0
2011-02-15 10:40:00,21.25,21.28,21.24,21.27,144400.0,17.7664,17.7915,17.758,17.7831,144400.0
2011-02-15 10:50:00,21.28,21.28,21.26,21.28,105200.0,17.7915,17.7915,17.7747,17.7915,105200.0
2011-02-15 11:00:00,21.28,21.31,21.27,21.31,129200.0,17.7915,17.8165,17.7831,17.8165,129200.0
2011-02-15 11:10:00,21.31,21.33,21.29,21.3,101600.0,17.8165,17.8333,17.7998,17.8082,101600.0
2011-02-15 11:20:00,21.3,21.31,21.28,21.29,99200.0,17.8082,17.8165,17.7915,17.7998,99200.0
2011-02-15 11:30:00,21.29,21.32,21.29,21.32,107200.0,17.7998,17.8249,17.7998,17.8249,107200.0
2011-02-15 11:40:00,21.32,21.33,21.3,21.3,101200.0,17.8249,17.8333,17.8082,17.8082,101200.0
2011-02-15 11:50:00,21.3,21.32,21.29,21.32,89200.0,17.8082,17.8249,17.7998,17.8249,89200.0
2011-02-15 12:00:00,21.32,21.32,21.31,21.32,86000.0,17.8249,17.8249,17.8165,17.8249,86000.0
2011-02-15 12:10:00,21.32,21.32,21.31,21.32,82000.0,17.8249,17.8249,17.8165,17.8249,82000.0
2011-02-15 12:20:00,21.32,21.34,21.32,21.33,86800.0,17.8249,17.8416,17.8249,17.8333,86800.0
2011-02-15 12:30:00,21.33,21.33,21.31,21.33,78000.0,17.8333,17.8333,17.8165,17.8333,78000.0
2011-02-15 12:40:00,21.33,21.34,21.3,21.3,142400.0,17.8333,17.8416,17.8082,17.8082,142400.0
2011-02-15 12:50:00,21.3,21.33,21.3,21.33,135200.0,17.8082,17.8333,17.8082,17.8333,135200.0
2011-02-15 13:00:00,21.33,21.36,21.3,21.35,492400.0,17.8333,17.8583,17.8082,17.85,492400.0
2011-02-15 13:10:00,21.35,21.38,21.35,21.36,115600.0,17.85,17.8751,17.85,17.8583,115600.0
2011-02-15 13:20:00,21.36,21.37,21.36,21.37,86800.0,17.8583,17.8667,17.8583,17.8667,86800.0
2011-02-15 13:30:00,21.37,21.38,21.37,21.37,82000.0,17.8667,17.8751,17.8667,17.8667,82000.0
2011-02-15 13:40:00,21.37,21.39,21.37,21.38,60800.0,17.8667,17.8834,17.8667,17.8751,60800.0
2011-02-15 13:50:00,21.38,21.38,21.35,21.36,110000.0,17.8751,17.8751,17.85,17.8583,110000.0
2011-02-15 14:00:00,21.36,21.37,21.33,21.33,119600.0,17.8583,17.8667,17.8333,17.8333,119600.0
2011-02-15 14:10:00,21.33,21.34,21.3,21.33,131200.0,17.8333,17.8416,17.8082,17.8333,131200.0
2011-02-15 14:20:00,21.33,21.33,21.31,21.31,202000.0,17.8333,17.8333,17.8165,17.8165,202000.0
2011-02-15 14:30:00,21.31,21.34,21.31,21.32,156000.0,17.8165,17.8416,17.8165,17.8249,156000.0
2011-02-15 14:40:00,21.32,21.35,21.32,21.34,176400.0,17.8249,17.85,17.8249,17.8416,176400.0
2011-02-15 14:50:00,21.34,21.36,21.34,21.35,145200.0,17.8416,17.8583,17.8416,17.85,145200.0
2011-02-15 15:00:00,21.35,21.39,21.35,21.38,117600.0,17.85,17.8834,17.85,17.8751,117600.0
2011-02-15 15:10:00,21.38,21.4,21.38,21.39,176400.0,17.8751,17.8918,17.8751,17.8834,176400.0
2011-02-15 15:20:00,21.39,21.39,21.37,21.37,210800.0,17.8834,17.8834,17.8667,17.8667,210800.0
2011-02-15 15:30:00,21.37,21.39,21.34,21.36,242400.0,17.8667,17.8834,17.8416,17.8583,242400.0
2011-02-15 15:40:00,21.36,21.38,21.35,21.36,433600.0,17.8583,17.8751,17.85,17.8583,433600.0
2011-02-15 15:50:00,21.36,21.4,21.34,21.39,848800.0,17.8583,17.8918,17.8416,17.8834,848800.0
2011-02-16 09:30:00,21.38,21.41,21.36,21.4,284000.0,17.8751,17.9001,17.8583,17.8918,284000.0
2011-02-16 09:40:00,21.38,21.4,21.31,21.36,142800.0,17.8751,17.8918,17.8165,17.8583,142800.0
2011-02-16 09:50:00,21.36,21.38,21.28,21.35,290800.0,17.8583,17.8751,17.7915,17.85,290800.0
2011-02-16 10:00:00,21.35,21.38,21.34,21.35,2338400.0,17.85,17.8751,17.8416,17.85,2338400.0
2011-02-16 10:10:00,21.35,21.43,21.35,21.43,240800.0,17.85,17.9169,17.85,17.9169,240800.0
2011-02-16 10:20:00,21.43,21.49,21.43,21.45,137600.0,17.9169,17.967,17.9169,17.9336,137600.0
2011-02-16 10:30:00,21.46,21.47,21.42,21.42,168800.0,17.9419,17.9503,17.9085,17.9085,168800.0
2011-02-16 10:40:00,21.42,21.42,21.38,21.42,133600.0,17.9085,17.9085,17.8751,17.9085,133600.0
2011-02-16 10:50:00,21.43,21.43,21.39,21.42,116400.0,17.9169,17.9169,17.8834,17.9085,116400.0
2011-02-16 11:00:00,21.43,21.47,21.43,21.46,174800.0,17.9169,17.9503,17.9169,17.9419,174800.0
2011-02-16 11:10:00,21.46,21.46,21.42,21.43,85200.0,17.9419,17.9419,17.9085,17.9169,85200.0
2011-02-16 11:20:00,21.44,21.47,21.43,21.46,99200.0,17.9252,17.9503,17.9169,17.9419,99200.0
2011-02-16 11:30:00,21.45,21.46,21.39,21.4,142000.0,17.9336,17.9419,17.8834,17.8918,142000.0
2011-02-16 11:40:00,21.4,21.44,21.39,21.43,72400.0,17.8918,17.9252,17.8834,17.9169,72400.0
2011-02-16 11:50:00,21.43,21.43,21.38,21.38,126400.0,17.9169,17.9169,17.8751,17.8751,126400.0
2011-02-16 12:00:00,21.39,21.39,21.32,21.32,214800.0,17.8834,17.8834,17.8249,17.8249,214800.0
2011-02-16 12:10:00,21.32,21.35,21.31,21.33,164000.0,17.8249,17.85,17.8165,17.8333,164000.0
2011-02-16 12:20:00,21.33,21.36,21.32,21.35,79200.0,17.8333,17.8583,17.8249,17.85,79200.0
2011-02-16 12:30:00,21.34,21.35,21.33,21.35,78400.0,17.8416,17.85,17.8333,17.85,78400.0
2011-02-16 12:40:00,21.35,21.36,21.34,21.36,110800.0,17.85,17.8583,17.8416,17.8583,110800.0
2011-02-16 12:50:00,21.35,21.36,21.33,21.33,106000.0,17.85,17.8583,17.8333,17.8333,106000.0
2011-02-16 13:00:00,21.33,21.36,21.32,21.36,212000.0,17.8333,17.8583,17.8249,17.8583,212000.0
2011-02-16 13:10:00,21.36,21.39,21.36,21.37,200400.0,17.8583,17.8834,17.8583,17.8667,200400.0
2011-02-16 13:20:00,21.36,21.39,21.36,21.39,177600.0,17.8583,17.8834,17.8583,17.8834,177600.0
2011-02-16 13:30:00,21.39,21.4,21.39,21.39,75200.0,17.8834,17.8918,17.8834,17.8834,75200.0
2011-02-16 13:40:00,21.39,21.41,21.39,21.4,45200.0,17.8834,17.9001,17.8834,17.8918,45200.0
2011-02-16 13:50:00,21.4,21.41,21.39,21.41,77600.0,17.8918,17.9001,17.8834,17.9001,77600.0
2011-02-16 14:00:00,21.41,21.43,21.4,21.4,79200.0,17.9001,17.9169,17.8918,17.8918,79200.0
2011-02-16 14:10:00,21.4,21.41,21.38,21.38,63200.0,17.8918,17.9001,17.8751,17.8751,63200.0
2011-02-16 14:20:00,21.38,21.4,21.38,21.39,82000.0,17.8751,17.8918,17.8751,17.8834,82000.0
2011-02-16 14:30:00,21.39,21.42,21.38,21.42,119600.0,17.8834,17.9085,17.8751,17.9085,119600.0
2011-02-16 14:40:00,21.41,21.43,21.4,21.41,96000.0,17.9001,17.9169,17.8918,17.9001,96000.0
2011-02-16 14:50:00,21.41,21.43,21.41,21.42,77200.0,17.9001,17.9169,17.9001,17.9085,77200.0
2011-02-16 15:00:00,21.42,21.46,21.42,21.45,135600.0,17.9085,17.9419,17.9085,17.9336,135600.0
2011-02-16 15:10:00,21.45,21.45,21.43,21.44,130400.0,17.9336,17.9336,17.9169,17.9252,130400.0
2011-02-16 15:20:00,21.44,21.46,21.43,21.44,158800.0,17.9252,17.9419,17.9169,17.9252,158800.0
2011-02-16 15:30:00,21.44,21.44,21.41,21.43,214800.0,17.9252,17.9252,17.9001,17.9169,214800.0
2011-02-16 15:40:00,21.43,21.43,21.41,21.41,269200.0,17.9169,17.9169,17.9001,17.9001,269200.0
2011-02-16 15:50:00,21.41,21.44,21.4,21.43,712800.0,17.9001,17.9252,17.8918,17.9169,712800.0
2011-02-17 09:30:00,21.18,21.33,21.1,21.33,292000.0,17.7078,17.8333,17.641,17.8333,292000.0
2011-02-17 09:40:00,21.33,21.37,21.21,21.21,2407600.0,17.8333,17.8667,17.7329,17.7329,2407600.0
2011-02-17 09:50:00,21.22,21.3,21.18,21.23,400000.0,17.7413,17.8082,17.7078,17.7497,400000.0
2011-02-17 10:00:00,21.24,21.28,21.22,21.28,339600.0,17.758,17.7915,17.7413,17.7915,339600.0
2011-02-17 10:10:00,21.28,21.33,21.28,21.31,149200.0,17.7915,17.8333,17.7915,17.8165,149200.0
2011-02-17 10:20:00,21.33,21.35,21.31,21.34,194000.0,17.8333,17.85,17.8165,17.8416,194000.0
2011-02-17 10:30:00,21.34,21.34,21.3,21.3,254800.0,17.8416,17.8416,17.8082,17.8082,254800.0
2011-02-17 10:40:00,21.3,21.32,21.3,21.3,218000.0,17.8082,17.8249,17.8082,17.8082,218000.0
2011-02-17 10:50:00,21.31,21.33,21.3,21.31,140800.0,17.8165,17.8333,17.8082,17.8165,140800.0
2011-02-17 11:00:00,21.31,21.32,21.27,21.28,252000.0,17.8165,17.8249,17.7831,17.7915,252000.0
2011-02-17 11:10:00,21.28,21.34,21.27,21.32,140400.0,17.7915,17.8416,17.7831,17.8249,140400.0
2011-02-17 11:20:00,21.32,21.36,21.31,21.35,1323200.0,17.8249,17.8583,17.8165,17.85,1323200.0
2011-02-17 11:30:00,21.35,21.39,21.34,21.34,111200.0,17.85,17.8834,17.8416,17.8416,111200.0
2011-02-17 11:40:00,21.34,21.37,21.34,21.37,239600.0,17.8416,17.8667,17.8416,17.8667,239600.0
2011-02-17 11:50:00,21.37,21.38,21.33,21.33,201600.0,17.8667,17.8751,17.8333,17.8333,201600.0
2011-02-17 12:00:00,21.33,21.37,21.33,21.36,58400.0,17.8333,17.8667,17.8333,17.8583,58400.0
2011-02-17 12:10:00,21.36,21.36,21.35,21.36,66800.0,17.8583,17.8583,17.85,17.8583,66800.0
2011-02-17 12:20:00,21.36,21.36,21.35,21.36,53600.0,17.8583,17.8583,17.85,17.8583,53600.0
2011-02-17 12:30:00,21.36,21.37,21.35,21.35,82400.0,17.8583,17.8667,17.85,17.85,82400.0
2011-02-17 12:40:00,21.35,21.37,21.35,21.36,71600.0,17.85,17.8667,17.85,17.8583,71600.0
2011-02-17 12:50:00,21.36,21.37,21.34,21.34,85200.0,17.8583,17.8667,17.8416,17.8416,85200.0
2011-02-17 13:00:00,21.35,21.41,21.35,21.4,142400.0,17.85,17.9001,17.85,17.8918,142400.0
2011-02-17 13:10:00,21.4,21.4,21.38,21.4,94800.0,17.8918,17.8918,17.8751,17.8918,94800.0
2011-02-17 13:20:00,21.4,21.41,21.37,21.37,149600.0,17.8918,17.9001,17.8667,17.8667,149600.0
2011-02-17 13:30:00,21.38,21.4,21.38,21.38,112800.0,17.8751,17.8918,17.8751,17.8751,112800.0
2011-02-17 13:40:00,21.38,21.38,21.34,21.34,123200.0,17.8751,17.8751,17.8416,17.8416,123200.0
2011-02-17 13:50:00,21.34,21.34,21.33,21.34,129200.0,17.8416,17.8416,17.8333,17.8416,129200.0
2011-02-17 14:00:00,21.34,21.36,21.34,21.35,390400.0,17.8416,17.8583,17.8416,17.85,390400.0
2011-02-17 14:10:00,21.35,21.37,21.33,21.37,92000.0,17.85,17.8667,17.8333,17.8667,92000.0
2011-02-17 14:20:00,21.37,21.37,21.36,21.36,136800.0,17.8667,17.8667,17.8583,17.8583,136800.0
2011-02-17 14:30:00,21.36,21.38,21.35,21.38,120000.0,17.8583,17.8751,17.85,17.8751,120000.0
2011-02-17 14:40:00,21.38,21.38,21.35,21.36,104800.0,17.8751,17.8751,17.85,17.8583,104800.0
2011-02-17 14:50:00,21.36,21.41,21.36,21.41,133200.0,17.8583,17.9001,17.8583,17.9001,133200.0
2011-02-17 15:00:00,21.41,21.41,21.38,21.39,110400.0,17.9001,17.9001,17.8751,17.8834,110400.0
2011-02-17 15:10:00,21.38,21.43,21.38,21.43,217600.0,17.8751,17.9169,17.8751,17.9169,217600.0
2011-02-17 15:20:00,21.43,21.48,21.43,21.48,295200.0,17.9169,17.9587,17.9169,17.9587,295200.0
2011-02-17 15:30:00,21.47,21.48,21.46,21.48,280000.0,17.9503,17.9587,17.9419,17.9587,280000.0
2011-02-17 15:40:00,21.47,21.5,21.46,21.49,498800.0,17.9503,17.9754,17.9419,17.967,498800.0
2011-02-17 15:50:00,21.49,21.52,21.48,21.5,1066800.0,17.967,17.9921,17.9587,17.9754,1066800.0
2011-02-18 09:30:00,21.62,21.69,21.5,21.54,2010800.0,18.0757,18.1342,17.9754,18.0088,2010800.0
2011-02-18 09:40:00,21.53,21.63,21.53,21.63,282800.0,18.0005,18.0841,18.0005,18.0841,282800.0
2011-02-18 09:50:00,21.63,21.66,21.6,21.65,256000.0,18.0841,18.1092,18.059,18.1008,256000.0
2011-02-18 10:00:00,21.65,21.75,21.65,21.74,592800.0,18.1008,18.1844,18.1008,18.176,592800.0
2011-02-18 10:10:00,21.75,21.77,21.71,21.73,236800.0,18.1844,18.2011,18.151,18.1677,236800.0
2011-02-18 10:20:00,21.73,21.75,21.72,21.73,164800.0,18.1677,18.1844,18.1593,18.1677,164800.0
2011-02-18 10:30:00,21.73,21.78,21.72,21.78,172800.0,18.1677,18.2095,18.1593,18.2095,172800.0
2011-02-18 10:40:00,21.78,21.82,21.77,21.81,160800.0,18.2095,18.2429,18.2011,18.2346,160800.0
2011-02-18 10:50:00,21.81,21.85,21.81,21.82,217200.0,18.2346,18.268,18.2346,18.2429,217200.0
2011-02-18 11:00:00,21.82,21.84,21.81,21.84,166800.0,18.2429,18.2597,18.2346,18.2597,166800.0
2011-02-18 11:10:00,21.84,21.86,21.83,21.85,131600.0,18.2597,18.2764,18.2513,18.268,131600.0
2011-02-18 11:20:00,21.85,21.87,21.84,21.86,116000.0,18.268,18.2847,18.2597,18.2764,116000.0
2011-02-18 11:30:00,21.86,21.89,21.84,21.88,197600.0,18.2764,18.3015,18.2597,18.2931,197600.0
2011-02-18 11:40:00,21.88,21.92,21.87,21.92,287200.0,18.2931,18.3265,18.2847,18.3265,287200.0
2011-02-18 11:50:00,21.92,22.02,21.92,22.0,942400.0,18.3265,18.4101,18.3265,18.3934,942400.0
2011-02-18 12:00:00,22.0,22.02,21.97,22.0,669200.0,18.3934,18.4101,18.3683,18.3934,669200.0
2011-02-18 12:10:00,22.0,22.02,21.99,22.01,399200.0,18.3934,18.4101,18.3851,18.4018,399200.0
2011-02-18 12:20:00,22.01,22.02,21.99,22.01,158400.0,18.4018,18.4101,18.3851,18.4018,158400.0
2011-02-18 12:30:00,22.0,22.02,21.99,21.99,139200.0,18.3934,18.4101,18.3851,18.3851,139200.0
2011-02-18 12:40:00,21.99,22.0,21.97,22.0,148800.0,18.3851,18.3934,18.3683,18.3934,148800.0
2011-02-18 12:50:00,22.0,22.01,21.99,21.99,200800.0,18.3934,18.4018,18.3851,18.3851,200800.0
2011-02-18 13:00:00,21.98,22.01,21.98,22.0,199200.0,18.3767,18.4018,18.3767,18.3934,199200.0
2011-02-18 13:10:00,22.0,22.02,21.99,21.99,192800.0,18.3934,18.4101,18.3851,18.3851,192800.0
2011-02-18 13:20:00,21.99,22.02,21.99,22.02,110400.0,18.3851,18.4101,18.3851,18.4101,110400.0
2011-02-18 13:30:00,22.02,22.02,22.0,22.0,132000.0,18.4101,18.4101,18.3934,18.3934,132000.0
2011-02-18 13:40:00,22.0,22.0,21.97,22.0,138800.0,18.3934,18.3934,18.3683,18.3934,138800.0
2011-02-18 13:50:00,22.0,22.02,21.99,22.01,157600.0,18.3934,18.4101,18.3851,18.4018,157600.0
2011-02-18 14:00:00,22.01,22.03,22.0,22.03,187200.0,18.4018,18.4185,18.3934,18.4185,187200.0
2011-02-18 14:10:00,22.03,22.06,22.03,22.03,178000.0,18.4185,18.4436,18.4185,18.4185,178000.0
2011-02-18 14:20:00,22.04,22.06,22.0,22.0,240000.0,18.4269,18.4436,18.3934,18.3934,240000.0
2011-02-18 14:30:00,22.0,22.03,21.98,22.01,467200.0,18.3934,18.4185,18.3767,18.4018,467200.0
2011-02-18 14:40:00,22.01,22.08,22.0,22.08,196800.0,18.4018,18.4603,18.3934,18.4603,196800.0
2011-02-18 14:50:00,22.08,22.1,22.06,22.1,195600.0,18.4603,18.477,18.4436,18.477,195600.0
2011-02-18 15:00:00,22.1,22.13,22.08,22.12,299600.0,18.477,18.5021,18.4603,18.4937,299600.0
2011-02-18 15:10:00,22.12,22.13,22.12,22.13,352400.0,18.4937,18.5021,18.4937,18.5021,352400.0
2011-02-18 15:20:00,22.13,22.16,22.13,22.15,396800.0,18.5021,18.5272,18.5021,18.5188,396800.0
2011-02-18 15:30:00,22.15,22.17,22.15,22.17,471200.0,18.5188,18.5356,18.5188,18.5356,471200.0
2011-02-18 15:40:00,22.17,22.18,22.16,22.16,605200.0,18.5356,18.5439,18.5272,18.5272,605200.0
2011-02-18 15:50:00,22.16,22.21,22.16,22.2,1374000.0,18.5272,18.569,18.5272,18.5606,1374000.0
2011-02-22 09:30:00,21.9,22.05,21.9,22.01,842400.0,18.3098,18.4352,18.3098,18.4018,842400.0
2011-02-22 09:40:00,22.01,22.08,21.96,21.98,394800.0,18.4018,18.4603,18.36,18.3767,394800.0
2011-02-22 09:50:00,21.98,22.05,21.97,22.0,301600.0,18.3767,18.4352,18.3683,18.3934,301600.0
2011-02-22 10:00:00,22.02,22.03,21.97,22.02,245600.0,18.4101,18.4185,18.3683,18.4101,245600.0
2011-02-22 10:10:00,22.02,22.03,21.99,22.01,131600.0,18.4101,18.4185,18.3851,18.4018,131600.0
2011-02-22 10:20:00,22.01,22.02,22.0,22.0,195600.0,18.4018,18.4101,18.3934,18.3934,195600.0
2011-02-22 10:30:00,22.0,22.0,21.98,22.0,677200.0,18.3934,18.3934,18.3767,18.3934,677200.0
2011-02-22 10:40:00,22.0,22.03,22.0,22.01,247600.0,18.3934,18.4185,18.3934,18.4018,247600.0
2011-02-22 10:50:00,22.01,22.02,21.98,21.99,275200.0,18.4018,18.4101,18.3767,18.3851,275200.0
2011-02-22 11:00:00,21.99,22.0,21.92,21.93,233600.0,18.3851,18.3934,18.3265,18.3349,233600.0
2011-02-22 11:10:00,21.93,21.96,21.86,21.86,443600.0,18.3349,18.36,18.2764,18.2764,443600.0
2011-02-22 11:20:00,21.87,21.88,21.85,21.88,349600.0,18.2847,18.2931,18.268,18.2931,349600.0
2011-02-22 11:30:00,21.88,21.9,21.85,21.9,172000.0,18.2931,18.3098,18.268,18.3098,172000.0
2011-02-22 11:40:00,21.9,21.9,21.86,21.87,152800.0,18.3098,18.3098,18.2764,18.2847,152800.0
2011-02-22 11:50:00,21.87,21.89,21.85,21.89,170400.0,18.2847,18.3015,18.268,18.3015,170400.0
2011-02-22 12:00:00,21.89,21.92,21.86,21.9,152000.0,18.3015,18.3265,18.2764,18.3098,152000.0
2011-02-22 12:10:00,21.9,21.98,21.89,21.98,111200.0,18.3098,18.3767,18.3015,18.3767,111200.0
2011-02-22 12:20:00,21.98,21.98,21.93,21.95,55600.0,18.3767,18.3767,18.3349,18.3516,55600.0
2011-02-22 12:30:00,21.95,21.95,21.91,21.92,161200.0,18.3516,18.3516,18.3182,18.3265,161200.0
2011-02-22 12:40:00,21.92,21.93,21.87,21.89,123200.0,18.3265,18.3349,18.2847,18.3015,123200.0
2011-02-22 12:50:00,21.87,21.89,21.84,21.86,178000.0,18.2847,18.3015,18.2597,18.2764,178000.0
2011-02-22 13:00:00,21.85,21.86,21.83,21.86,174000.0,18.268,18.2764,18.2513,18.2764,174000.0
2011-02-22 13:10:00,21.87,21.9,21.86,21.87,286400.0,18.2847,18.3098,18.2764,18.2847,286400.0
2011-02-22 13:20:00,21.87,21.88,21.84,21.85,229200.0,18.2847,18.2931,18.2597,18.268,229200.0
2011-02-22 13:30:00,21.86,21.86,21.82,21.85,92400.0,18.2764,18.2764,18.2429,18.268,92400.0
2011-02-22 13:40:00,21.85,21.85,21.79,21.81,122800.0,18.268,18.268,18.2178,18.2346,122800.0
2011-02-22 13:50:00,21.81,21.83,21.8,21.82,58000.0,18.2346,18.2513,18.2262,18.2429,58000.0
2011-02-22 14:00:00,21.82,21.83,21.79,21.81,118800.0,18.2429,18.2513,18.2178,18.2346,118800.0
2011-02-22 14:10:00,21.81,21.84,21.8,21.82,137200.0,18.2346,18.2597,18.2262,18.2429,137200.0
2011-02-22 14:20:00,21.82,21.85,21.81,21.83,246400.0,18.2429,18.268,18.2346,18.2513,246400.0
2011-02-22 14:30:00,21.84,21.86,21.83,21.85,183200.0,18.2597,18.2764,18.2513,18.268,183200.0
2011-02-22 14:40:00,21.85,21.86,21.83,21.85,114000.0,18.268,18.2764,18.2513,18.268,114000.0
2011-02-22 14:50:00,21.85,21.86,21.82,21.83,221600.0,18.268,18.2764,18.2429,18.2513,221600.0
2011-02-22 15:00:00,21.83,21.84,21.81,21.81,236000.0,18.2513,18.2597,18.2346,18.2346,236000.0
2011-02-22 15:10:00,21.81,21.82,21.79,21.79,226800.0,18.2346,18.2429,18.2178,18.2178,226800.0
2011-02-22 15:20:00,21.79,21.81,21.76,21.77,564800.0,18.2178,18.2346,18.1928,18.2011,564800.0
2011-02-22 15:30:00,21.77,21.79,21.75,21.76,364400.0,18.2011,18.2178,18.1844,18.1928,364400.0
2011-02-22 15:40:00,21.75,21.77,21.73,21.75,588800.0,18.1844,18.2011,18.1677,18.1844,588800.0
2011-02-22 15:50:00,21.75,21.81,21.75,21.81,647600.0,18.1844,18.2346,18.1844,18.2346,647600.0
2011-02-23 09:30:00,21.72,21.91,21.66,21.89,296400.0,18.1593,18.3182,18.1092,18.3015,296400.0
2011-02-23 09:40:00,21.91,21.96,21.8,21.8,318000.0,18.3182,18.36,18.2262,18.2262,318000.0
2011-02-23 09:50:00,21.8,21.84,21.75,21.76,308800.0,18.2262,18.2597,18.1844,18.1928,308800.0
2011-02-23 10:00:00,21.75,21.77,21.72,21.74,457200.0,18.1844,18.2011,18.1593,18.176,457200.0
2011-02-23 10:10:00,21.74,21.74,21.67,21.67,274000.0,18.176,18.176,18.1175,18.1175,274000.0
2011-02-23 10:20:00,21.67,21.73,21.66,21.69,286400.0,18.1175,18.1677,18.1092,18.1342,286400.0
2011-02-23 10:30:00,21.69,21.72,21.64,21.66,244000.0,18.1342,18.1593,18.0924,18.1092,244000.0
2011-02-23 10:40:00,21.65,21.66,21.63,21.63,238000.0,18.1008,18.1092,18.0841,18.0841,238000.0
2011-02-23 10:50:00,21.63,21.71,21.63,21.7,151200.0,18.0841,18.151,18.0841,18.1426,151200.0
2011-02-23 11:00:00,21.7,21.71,21.68,21.7,128000.0,18.1426,18.151,18.1259,18.1426,128000.0
2011-02-23 11:10:00,21.7,21.7,21.65,21.66,177600.0,18.1426,18.1426,18.1008,18.1092,177600.0
2011-02-23 11:20:00,21.65,21.68,21.64,21.68,350800.0,18.1008,18.1259,18.0924,18.1259,350800.0
2011-02-23 11:30:00,21.68,21.68,21.63,21.64,558400.0,18.1259,18.1259,18.0841,18.0924,558400.0
2011-02-23 11:40:00,21.64,21.64,21.59,21.63,275600.0,18.0924,18.0924,18.0506,18.0841,275600.0
2011-02-23 11:50:00,21.63,21.65,21.57,21.57,158400.0,18.0841,18.1008,18.0339,18.0339,158400.0
2011-02-23 12:00:00,21.57,21.59,21.46,21.48,236400.0,18.0339,18.0506,17.9419,17.9587,236400.0
2011-02-23 12:10:00,21.48,21.5,21.45,21.47,156400.0,17.9587,17.9754,17.9336,17.9503,156400.0
2011-02-23 12:20:00,21.47,21.53,21.46,21.51,237600.0,17.9503,18.0005,17.9419,17.9838,237600.0
2011-02-23 12:30:00,21.5,21.53,21.49,21.53,161600.0,17.9754,18.0005,17.967,18.0005,161600.0
2011-02-23 12:40:00,21.52,21.55,21.5,21.52,158800.0,17.9921,18.0172,17.9754,17.9921,158800.0
2011-02-23 12:50:00,21.53,21.57,21.5,21.56,106000.0,18.0005,18.0339,17.9754,18.0256,106000.0
2011-02-23 13:00:00,21.56,21.58,21.53,21.56,160800.0,18.0256,18.0423,18.0005,18.0256,160800.0
2011-02-23 13:10:00,21.56,21.56,21.47,21.5,246800.0,18.0256,18.0256,17.9503,17.9754,246800.0
2011-02-23 13:20:00,21.5,21.56,21.49,21.52,531600.0,17.9754,18.0256,17.967,17.9921,531600.0
2011-02-23 13:30:00,21.52,21.53,21.49,21.52,246000.0,17.9921,18.0005,17.967,17.9921,246000.0
2011-02-23 13:40:00,21.52,21.52,21.49,21.5,315600.0,17.9921,17.9921,17.967,17.9754,315600.0
2011-02-23 13:50:00,21.5,21.56,21.5,21.52,187600.0,17.9754,18.0256,17.9754,17.9921,187600.0
2011-02-23 14:00:00,21.52,21.58,21.52,21.57,174000.0,17.9921,18.0423,17.9921,18.0339,174000.0
2011-02-23 14:10:00,21.58,21.58,21.54,21.55,202000.0,18.0423,18.0423,18.0088,18.0172,202000.0
2011-02-23 14:20:00,21.56,21.57,21.53,21.54,243200.0,18.0256,18.0339,18.0005,18.0088,243200.0
2011-02-23 14:30:00,21.54,21.57,21.52,21.52,243200.0,18.0088,18.0339,17.9921,17.9921,243200.0
2011-02-23 14:40:00,21.53,21.54,21.47,21.48,303200.0,18.0005,18.0088,17.9503,17.9587,303200.0
2011-02-23 14:50:00,21.47,21.54,21.47,21.54,241200.0,17.9503,18.0088,17.9503,18.0088,241200.0
2011-02-23 15:00:00,21.54,21.58,21.53,21.56,212800.0,18.0088,18.0423,18.0005,18.0256,212800.0
2011-02-23 15:10:00,21.56,21.59,21.54,21.54,482800.0,18.0256,18.0506,18.0088,18.0088,482800.0
2011-02-23 15:20:00,21.54,21.59,21.54,21.57,483200.0,18.0088,18.0506,18.0088,18.0339,483200.0
2011-02-23 15:30:00,21.57,21.59,21.55,21.58,326400.0,18.0339,18.0506,18.0172,18.0423,326400.0
2011-02-23 15:40:00,21.58,21.6,21.54,21.58,446800.0,18.0423,18.059,18.0088,18.0423,446800.0
2011-02-23 15:50:00,21.58,21.59,21.55,21.55,740800.0,18.0423,18.0506,18.0172,18.0172,740800.0
2011-02-24 09:30:00,21.48,21.7,21.43,21.7,488000.0,17.9587,18.1426,17.9169,18.1426,488000.0
2011-02-24 09:40:00,21.7,21.73,21.64,21.72,229200.0,18.1426,18.1677,18.0924,18.1593,229200.0
2011-02-24 09:50:00,21.72,21.72,21.62,21.7,179200.0,18.1593,18.1593,18.0757,18.1426,179200.0
2011-02-24 10:00:00,21.69,21.7,21.61,21.63,318400.0,18.1342,18.1426,18.0674,18.0841,318400.0
2011-02-24 10:10:00,21.62,21.63,21.55,21.62,222000.0,18.0757,18.0841,18.0172,18.0757,222000.0
2011-02-24 10:20:00,21.62,21.64,21.58,21.58,146000.0,18.0757,18.0924,18.0423,18.0423,146000.0
2011-02-24 10:30:00,21.58,21.58,21.49,21.49,167200.0,18.0423,18.0423,17.967,17.967,167200.0
2011-02-24 10:40:00,21.49,21.5,21.46,21.49,77200.0,17.967,17.9754,17.9419,17.967,77200.0
2011-02-24 10:50:00,21.5,21.51,21.47,21.47,185600.0,17.9754,17.9838,17.9503,17.9503,185600.0
2011-02-24 11:00:00,21.47,21.49,21.45,21.48,88800.0,17.9503,17.967,17.9336,17.9587,88800.0
2011-02-24 11:10:00,21.48,21.5,21.46,21.49,211200.0,17.9587,17.9754,17.9419,17.967,211200.0
2011-02-24 11:20:00,21.49,21.49,21.45,21.48,218400.0,17.967,17.967,17.9336,17.9587,218400.0
2011-02-24 11:30:00,21.48,21.5,21.46,21.48,148800.0,17.9587,17.9754,17.9419,17.9587,148800.0
2011-02-24 11:40:00,21.47,21.49,21.42,21.44,154400.0,17.9503,17.967,17.9085,17.9252,154400.0
2011-02-24 11:50:00,21.43,21.46,21.42,21.43,119200.0,17.9169,17.9419,17.9085,17.9169,119200.0
2011-02-24 12:00:00,21.43,21.43,21.39,21.4,156800.0,17.9169,17.9169,17.8834,17.8918,156800.0
2011-02-24 12:10:00,21.4,21.46,21.4,21.45,100000.0,17.8918,17.9419,17.8918,17.9336,100000.0
2011-02-24 12:20:00,21.45,21.47,21.43,21.43,126800.0,17.9336,17.9503,17.9169,17.9169,126800.0
2011-02-24 12:30:00,21.43,21.45,21.42,21.45,115200.0,17.9169,17.9336,17.9085,17.9336,115200.0
2011-02-24 12:40:00,21.45,21.46,21.4,21.43,136800.0,17.9336,17.9419,17.8918,17.9169,136800.0
2011-02-24 12:50:00,21.43,21.51,21.42,21.5,138000.0,17.9169,17.9838,17.9085,17.9754,138000.0
2011-02-24 13:00:00,21.49,21.52,21.46,21.46,98800.0,17.967,17.9921,17.9419,17.9419,98800.0
2011-02-24 13:10:00,21.47,21.5,21.46,21.5,90400.0,17.9503,17.9754,17.9419,17.9754,90400.0
2011-02-24 13:20:00,21.49,21.5,21.42,21.44,143200.0,17.967,17.9754,17.9085,17.9252,143200.0
2011-02-24 13:30:00,21.43,21.49,21.43,21.46,60400.0,17.9169,17.967,17.9169,17.9419,60400.0
2011-02-24 13:40:00,21.46,21.47,21.39,21.4,198400.0,17.9419,17.9503,17.8834,17.8918,198400.0
2011-02-24 13:50:00,21.4,21.42,21.38,21.4,264800.0,17.8918,17.9085,17.8751,17.8918,264800.0
2011-02-24 14:00:00,21.4,21.45,21.4,21.45,137600.0,17.8918,17.9336,17.8918,17.9336,137600.0
2011-02-24 14:10:00,21.45,21.53,21.44,21.51,290800.0,17.9336,18.0005,17.9252,17.9838,290800.0
2011-02-24 14:20:00,21.51,21.53,21.5,21.5,295600.0,17.9838,18.0005,17.9754,17.9754,295600.0
2011-02-24 14:30:00,21.5,21.58,21.5,21.56,369200.0,17.9754,18.0423,17.9754,18.0256,369200.0
2011-02-24 14:40:00,21.56,21.57,21.53,21.55,271600.0,18.0256,18.0339,18.0005,18.0172,271600.0
2011-02-24 14:50:00,21.55,21.55,21.52,21.54,130400.0,18.0172,18.0172,17.9921,18.0088,130400.0
2011-02-24 15:00:00,21.54,21.58,21.52,21.58,295600.0,18.0088,18.0423,17.9921,18.0423,295600.0
2011-02-24 15:10:00,21.58,21.63,21.55,21.59,309200.0,18.0423,18.0841,18.0172,18.0506,309200.0
2011-02-24 15:20:00,21.59,21.67,21.59,21.65,291200.0,18.0506,18.1175,18.0506,18.1008,291200.0
2011-02-24 15:30:00,21.65,21.68,21.63,21.63,192000.0,18.1008,18.1259,18.0841,18.0841,192000.0
2011-02-24 15:40:00,21.63,21.65,21.61,21.63,456400.0,18.0841,18.1008,18.0674,18.0841,456400.0
2011-02-24 15:50:00,21.63,21.66,21.63,21.63,522000.0,18.0841,18.1092,18.0841,18.0841,522000.0
2011-02-25 09:30:00,21.67,21.96,21.64,21.93,581200.0,18.1175,18.36,18.0924,18.3349,581200.0
2011-02-25 09:40:00,21.92,21.94,21.87,21.87,237200.0,18.3265,18.3433,18.2847,18.2847,237200.0
2011-02-25 09:50:00,21.87,21.89,21.84,21.89,281600.0,18.2847,18.3015,18.2597,18.3015,281600.0
2011-02-25 10:00:00,21.88,21.96,21.88,21.93,233600.0,18.2931,18.36,18.2931,18.3349,233600.0
2011-02-25 10:10:00,21.92,21.93,21.87,21.9,462800.0,18.3265,18.3349,18.2847,18.3098,462800.0
2011-02-25 10:20:00,21.89,21.94,21.89,21.9,104400.0,18.3015,18.3433,18.3015,18.3098,104400.0
2011-02-25 10:30:00,21.91,21.94,21.88,21.94,164800.0,18.3182,18.3433,18.2931,18.3433,164800.0
2011-02-25 10:40:00,21.94,21.95,21.91,21.95,87600.0,18.3433,18.3516,18.3182,18.3516,87600.0
2011-02-25 10:50:00,21.95,21.96,21.92,21.93,162400.0,18.3516,18.36,18.3265,18.3349,162400.0
2011-02-25 11:00:00,21.93,21.93,21.86,21.88,473600.0,18.3349,18.3349,18.2764,18.2931,473600.0
2011-02-25 11:10:00,21.88,21.94,21.88,21.91,149200.0,18.2931,18.3433,18.2931,18.3182,149200.0
2011-02-25 11:20:00,21.9,21.91,21.82,21.83,271600.0,18.3098,18.3182,18.2429,18.2513,271600.0
2011-02-25 11:30:00,21.83,21.87,21.82,21.87,143600.0,18.2513,18.2847,18.2429,18.2847,143600.0
2011-02-25 11:40:00,21.86,21.88,21.81,21.81,111600.0,18.2764,18.2931,18.2346,18.2346,111600.0
2011-02-25 11:50:00,21.82,21.86,21.8,21.86,91600.0,18.2429,18.2764,18.2262,18.2764,91600.0
2011-02-25 12:00:00,21.86,21.91,21.85,21.91,48800.0,18.2764,18.3182,18.268,18.3182,48800.0
2011-02-25 12:10:00,21.91,21.93,21.89,21.89,151200.0,18.3182,18.3349,18.3015,18.3015,151200.0
2011-02-25 12:20:00,21.89,21.96,21.89,21.93,148000.0,18.3015,18.36,18.3015,18.3349,148000.0
2011-02-25 12:30:00,21.92,21.94,21.91,21.93,81200.0,18.3265,18.3433,18.3182,18.3349,81200.0
2011-02-25 12:40:00,21.93,21.94,21.91,21.94,55600.0,18.3349,18.3433,18.3182,18.3433,55600.0
2011-02-25 12:50:00,21.95,21.97,21.93,21.97,83600.0,18.3516,18.3683,18.3349,18.3683,83600.0
2011-02-25 13:00:00,21.97,21.99,21.96,21.99,148800.0,18.3683,18.3851,18.36,18.3851,148800.0
2011-02-25 13:10:00,21.98,22.0,21.98,21.99,50800.0,18.3767,18.3934,18.3767,18.3851,50800.0
2011-02-25 13:20:00,21.99,22.0,21.98,22.0,92800.0,18.3851,18.3934,18.3767,18.3934,92800.0
2011-02-25 13:30:00,22.0,22.0,21.97,22.0,166400.0,18.3934,18.3934,18.3683,18.3934,166400.0
2011-02-25 13:40:00,22.0,22.01,22.0,22.0,126000.0,18.3934,18.4018,18.3934,18.3934,126000.0
2011-02-25 13:50:00,22.0,22.02,21.99,22.01,168800.0,18.3934,18.4101,18.3851,18.4018,168800.0
2011-02-25 14:00:00,22.01,22.02,22.0,22.02,126800.0,18.4018,18.4101,18.3934,18.4101,126800.0
2011-02-25 14:10:00,22.02,22.05,22.0,22.02,364800.0,18.4101,18.4352,18.3934,18.4101,364800.0
2011-02-25 14:20:00,22.02,22.07,22.02,22.04,180400.0,18.4101,18.4519,18.4101,18.4269,180400.0
2011-02-25 14:30:00,22.04,22.04,22.01,22.01,131200.0,18.4269,18.4269,18.4018,18.4018,131200.0
2011-02-25 14:40:00,22.02,22.07,22.02,22.06,119200.0,18.4101,18.4519,18.4101,18.4436,119200.0
2011-02-25 14:50:00,22.06,22.08,22.04,22.06,164000.0,18.4436,18.4603,18.4269,18.4436,164000.0
2011-02-25 15:00:00,22.07,22.07,22.04,22.07,160400.0,18.4519,18.4519,18.4269,18.4519,160400.0
2011-02-25 15:10:00,22.07,22.08,22.03,22.04,267200.0,18.4519,18.4603,18.4185,18.4269,267200.0
2011-02-25 15:20:00,22.04,22.04,22.0,22.01,224400.0,18.4269,18.4269,18.3934,18.4018,224400.0
2011-02-25 15:30:00,22.01,22.02,22.0,22.0,281600.0,18.4018,18.4101,18.3934,18.3934,281600.0
2011-02-25 15:40:00,22.0,22.0,21.98,21.98,614800.0,18.3934,18.3934,18.3767,18.3767,614800.0
2011-02-25 15:50:00,21.99,22.02,21.97,22.0,739200.0,18.3851,18.4101,18.3683,18.3934,739200.0
2011-02-28 09:30:00,22.07,22.07,21.99,22.04,186800.0,18.4519,18.4519,18.3851,18.4269,186800.0
2011-02-28 09:40:00,22.03,22.05,21.99,22.05,153600.0,18.4185,18.4352,18.3851,18.4352,153600.0
2011-02-28 09:50:00,22.04,22.13,22.03,22.05,105600.0,18.4269,18.5021,18.4185,18.4352,105600.0
2011-02-28 10:00:00,22.06,22.11,22.05,22.08,131200.0,18.4436,18.4854,18.4352,18.4603,131200.0
2011-02-28 10:10:00,22.08,22.13,22.08,22.12,94800.0,18.4603,18.5021,18.4603,18.4937,94800.0
2011-02-28 10:20:00,22.12,22.19,22.12,22.18,152400.0,18.4937,18.5523,18.4937,18.5439,152400.0
2011-02-28 10:30:00,22.19,22.25,22.19,22.23,233200.0,18.5523,18.6024,18.5523,18.5857,233200.0
2011-02-28 10:40:00,22.23,22.25,22.2,22.21,145200.0,18.5857,18.6024,18.5606,18.569,145200.0
2011-02-28 10:50:00,22.21,22.24,22.2,22.23,202400.0,18.569,18.5941,18.5606,18.5857,202400.0
2011-02-28 11:00:00,22.23,22.24,22.2,22.22,139600.0,18.5857,18.5941,18.5606,18.5774,139600.0
2011-02-28 11:10:00,22.22,22.25,22.17,22.19,104800.0,18.5774,18.6024,18.5356,18.5523,104800.0
2011-02-28 11:20:00,22.19,22.2,22.18,22.18,109200.0,18.5523,18.5606,18.5439,18.5439,109200.0
2011-02-28 11:30:00,22.18,22.21,22.18,22.21,210400.0,18.5439,18.569,18.5439,18.569,210400.0
2011-02-28 11:40:00,22.21,22.22,22.2,22.22,253600.0,18.569,18.5774,18.5606,18.5774,253600.0
2011-02-28 11:50:00,22.22,22.25,22.22,22.22,101200.0,18.5774,18.6024,18.5774,18.5774,101200.0
2011-02-28 12:00:00,22.22,22.22,22.2,22.21,96000.0,18.5774,18.5774,18.5606,18.569,96000.0
2011-02-28 12:10:00,22.22,22.22,22.18,22.2,83600.0,18.5774,18.5774,18.5439,18.5606,83600.0
2011-02-28 12:20:00,22.2,22.23,22.2,22.23,55200.0,18.5606,18.5857,18.5606,18.5857,55200.0
2011-02-28 12:30:00,22.22,22.23,22.2,22.2,120800.0,18.5774,18.5857,18.5606,18.5606,120800.0
2011-02-28 12:40:00,22.2,22.21,22.2,22.21,88000.0,18.5606,18.569,18.5606,18.569,88000.0
2011-02-28 12:50:00,22.2,22.21,22.2,22.2,294400.0,18.5606,18.569,18.5606,18.5606,294400.0
2011-02-28 13:00:00,22.2,22.2,22.18,22.2,304800.0,18.5606,18.5606,18.5439,18.5606,304800.0
2011-02-28 13:10:00,22.2,22.21,22.19,22.2,92800.0,18.5606,18.569,18.5523,18.5606,92800.0
2011-02-28 13:20:00,22.2,22.21,22.18,22.21,144400.0,18.5606,18.569,18.5439,18.569,144400.0
2011-02-28 13:30:00,22.21,22.21,22.18,22.2,346400.0,18.569,18.569,18.5439,18.5606,346400.0
2011-02-28 13:40:00,22.2,22.21,22.19,22.21,167600.0,18.5606,18.569,18.5523,18.569,167600.0
2011-02-28 13:50:00,22.21,22.21,22.19,22.2,298400.0,18.569,18.569,18.5523,18.5606,298400.0
2011-02-28 14:00:00,22.2,22.2,22.18,22.18,203200.0,18.5606,18.5606,18.5439,18.5439,203200.0
2011-02-28 14:10:00,22.18,22.2,22.18,22.18,120400.0,18.5439,18.5606,18.5439,18.5439,120400.0
2011-02-28 14:20:00,22.18,22.2,22.18,22.19,146000.0,18.5439,18.5606,18.5439,18.5523,146000.0
2011-02-28 14:30:00,22.19,22.21,22.19,22.21,70800.0,18.5523,18.569,18.5523,18.569,70800.0
2011-02-28 14:40:00,22.21,22.21,22.18,22.18,115200.0,18.569,18.569,18.5439,18.5439,115200.0
2011-02-28 14:50:00,22.18,22.24,22.18,22.23,97600.0,18.5439,18.5941,18.5439,18.5857,97600.0
2011-02-28 15:00:00,22.24,22.24,22.18,22.18,139600.0,18.5941,18.5941,18.5439,18.5439,139600.0
2011-02-28 15:10:00,22.18,22.22,22.18,22.22,137200.0,18.5439,18.5774,18.5439,18.5774,137200.0
2011-02-28 15:20:00,22.22,22.22,22.2,22.21,201200.0,18.5774,18.5774,18.5606,18.569,201200.0
2011-02-28 15:30:00,22.21,22.22,22.2,22.22,240800.0,18.569,18.5774,18.5606,18.5774,240800.0
2011-02-28 15:40:00,22.22,22.22,22.18,22.2,634400.0,18.5774,18.5774,18.5439,18.5606,634400.0
2011-02-28 15:50:00,22.2,22.29,22.18,22.28,2190400.0,18.5606,18.6359,18.5439,18.6275,2190400.0
2011-03-01 09:30:00,22.41,22.45,22.36,22.39,901600.0,18.7362,18.7697,18.6944,18.7195,901600.0
2011-03-01 09:40:00,22.38,22.38,22.28,22.3,246400.0,18.7111,18.7111,18.6275,18.6442,246400.0
2011-03-01 09:50:00,22.3,22.31,22.23,22.24,222000.0,18.6442,18.6526,18.5857,18.5941,222000.0
2011-03-01 10:00:00,22.24,22.26,22.14,22.16,282800.0,18.5941,18.6108,18.5105,18.5272,282800.0
2011-03-01 10:10:00,22.15,22.19,22.07,22.14,195200.0,18.5188,18.5523,18.4519,18.5105,195200.0
2011-03-01 10:20:00,22.13,22.18,22.13,22.16,226000.0,18.5021,18.5439,18.5021,18.5272,226000.0
2011-03-01 10:30:00,22.15,22.2,22.15,22.19,370400.0,18.5188,18.5606,18.5188,18.5523,370400.0
2011-03-01 10:40:00,22.19,22.22,22.16,22.17,162800.0,18.5523,18.5774,18.5272,18.5356,162800.0
2011-03-01 10:50:00,22.17,22.2,22.16,22.18,214400.0,18.5356,18.5606,18.5272,18.5439,214400.0
2011-03-01 11:00:00,22.18,22.2,22.17,22.17,193200.0,18.5439,18.5606,18.5356,18.5356,193200.0
2011-03-01 11:10:00,22.18,22.2,22.17,22.18,246400.0,18.5439,18.5606,18.5356,18.5439,246400.0
2011-03-01 11:20:00,22.18,22.2,22.13,22.14,396400.0,18.5439,18.5606,18.5021,18.5105,396400.0
2011-03-01 11:30:00,22.14,22.18,22.13,22.13,173200.0,18.5105,18.5439,18.5021,18.5021,173200.0
2011-03-01 11:40:00,22.13,22.15,22.11,22.11,192000.0,18.5021,18.5188,18.4854,18.4854,192000.0
2011-03-01 11:50:00,22.11,22.13,22.08,22.12,481600.0,18.4854,18.5021,18.4603,18.4937,481600.0
2011-03-01 12:00:00,22.12,22.21,22.09,22.2,602400.0,18.4937,18.569,18.4687,18.5606,602400.0
2011-03-01 12:10:00,22.2,22.2,22.13,22.15,198400.0,18.5606,18.5606,18.5021,18.5188,198400.0
2011-03-01 12:20:00,22.15,22.16,22.09,22.09,363600.0,18.5188,18.5272,18.4687,18.4687,363600.0
2011-03-01 12:30:00,22.1,22.11,22.06,22.06,190000.0,18.477,18.4854,18.4436,18.4436,190000.0
2011-03-01 12:40:00,22.07,22.1,22.06,22.08,284000.0,18.4519,18.477,18.4436,18.4603,284000.0
2011-03-01 12:50:00,22.08,22.1,22.06,22.1,470800.0,18.4603,18.477,18.4436,18.477,470800.0
2011-03-01 13:00:00,22.1,22.1,22.01,22.01,713600.0,18.477,18.477,18.4018,18.4018,713600.0
2011-03-01 13:10:00,22.01,22.04,22.0,22.04,246800.0,18.4018,18.4269,18.3934,18.4269,246800.0
2011-03-01 13:20:00,22.04,22.04,21.96,22.01,254800.0,18.4269,18.4269,18.36,18.4018,254800.0
2011-03-01 13:30:00,22.0,22.05,22.0,22.03,208400.0,18.3934,18.4352,18.3934,18.4185,208400.0
2011-03-01 13:40:00,22.03,22.04,21.98,21.99,126000.0,18.4185,18.4269,18.3767,18.3851,126000.0
2011-03-01 13:50:00,21.99,22.0,21.97,21.97,188000.0,18.3851,18.3934,18.3683,18.3683,188000.0
2011-03-01 14:00:00,21.98,21.98,21.91,21.92,293600.0,18.3767,18.3767,18.3182,18.3265,293600.0
2011-03-01 14:10:00,21.92,21.93,21.88,21.91,309200.0,18.3265,18.3349,18.2931,18.3182,309200.0
2011-03-01 14:20:00,21.91,21.94,21.89,21.92,292000.0,18.3182,18.3433,18.3015,18.3265,292000.0
2011-03-01 14:30:00,21.91,21.92,21.9,21.91,233200.0,18.3182,18.3265,18.3098,18.3182,233200.0
2011-03-01 14:40:00,21.91,21.93,21.91,21.92,161600.0,18.3182,18.3349,18.3182,18.3265,161600.0
2011-03-01 14:50:00,21.92,21.95,21.91,21.92,298800.0,18.3265,18.3516,18.3182,18.3265,298800.0
2011-03-01 15:00:00,21.92,21.93,21.88,21.89,365200.0,18.3265,18.3349,18.2931,18.3015,365200.0
2011-03-01 15:10:00,21.89,21.93,21.88,21.93,299200.0,18.3015,18.3349,18.2931,18.3349,299200.0
2011-03-01 15:20:00,21.93,21.95,21.92,21.93,304000.0,18.3349,18.3516,18.3265,18.3349,304000.0
2011-03-01 15:30:00,21.93,21.96,21.93,21.95,338400.0,18.3349,18.36,18.3349,18.3516,338400.0
2011-03-01 15:40:00,21.96,21.99,21.95,21.98,665600.0,18.36,18.3851,18.3516,18.3767,665600.0
2011-03-01 15:50:00,21.98,21.98,21.92,21.93,861200.0,18.3767,18.3767,18.3265,18.3349,861200.0
2011-03-02 09:30:00,21.92,22.0,21.81,21.96,269600.0,18.3265,18.3934,18.2346,18.36,269600.0
2011-03-02 09:40:00,21.97,22.07,21.93,21.98,206400.0,18.3683,18.4519,18.3349,18.3767,206400.0
2011-03-02 09:50:00,21.99,22.07,21.98,22.06,254800.0,18.3851,18.4519,18.3767,18.4436,254800.0
2011-03-02 10:00:00,22.05,22.09,22.04,22.05,272800.0,18.4352,18.4687,18.4269,18.4352,272800.0
2011-03-02 10:10:00,22.05,22.07,22.03,22.03,182400.0,18.4352,18.4519,18.4185,18.4185,182400.0
2011-03-02 10:20:00,22.03,22.06,22.02,22.05,451200.0,18.4185,18.4436,18.4101,18.4352,451200.0
2011-03-02 10:30:00,22.04,22.13,22.03,22.12,201200.0,18.4269,18.5021,18.4185,18.4937,201200.0
2011-03-02 10:40:00,22.13,22.18,22.12,22.18,185200.0,18.5021,18.5439,18.4937,18.5439,185200.0
2011-03-02 10:50:00,22.18,22.24,22.17,22.23,332400.0,18.5439,18.5941,18.5356,18.5857,332400.0
2011-03-02 11:00:00,22.23,22.28,22.23,22.27,295600.0,18.5857,18.6275,18.5857,18.6192,295600.0
2011-03-02 11:10:00,22.27,22.3,22.18,22.29,502800.0,18.6192,18.6442,18.5439,18.6359,502800.0
2011-03-02 11:20:00,22.29,22.31,22.18,22.18,240000.0,18.6359,18.6526,18.5439,18.5439,240000.0
2011-03-02 11:30:00,22.18,22.18,22.13,22.15,194400.0,18.5439,18.5439,18.5021,18.5188,194400.0
2011-03-02 11:40:00,22.15,22.2,22.14,22.15,420800.0,18.5188,18.5606,18.5105,18.5188,420800.0
2011-03-02 11:50:00,22.15,22.15,22.09,22.11,180800.0,18.5188,18.5188,18.4687,18.4854,180800.0
2011-03-02 12:00:00,22.11,22.11,22.07,22.11,274400.0,18.4854,18.4854,18.4519,18.4854,274400.0
2011-03-02 12:10:00,22.11,22.12,22.06,22.08,132000.0,18.4854,18.4937,18.4436,18.4603,132000.0
2011-03-02 12:20:00,22.08,22.13,22.08,22.1,108400.0,18.4603,18.5021,18.4603,18.477,108400.0
2011-03-02 12:30:00,22.1,22.15,22.1,22.14,73600.0,18.477,18.5188,18.477,18.5105,73600.0
2011-03-02 12:40:00,22.14,22.19,22.14,22.19,75600.0,18.5105,18.5523,18.5105,18.5523,75600.0
2011-03-02 12:50:00,22.19,22.21,22.16,22.16,74000.0,18.5523,18.569,18.5272,18.5272,74000.0
2011-03-02 13:00:00,22.16,22.2,22.15,22.15,95200.0,18.5272,18.5606,18.5188,18.5188,95200.0
2011-03-02 13:10:00,22.15,22.17,22.13,22.15,116000.0,18.5188,18.5356,18.5021,18.5188,116000.0
2011-03-02 13:20:00,22.15,22.17,21.92,22.14,134000.0,18.5188,18.5356,18.3265,18.5105,134000.0
2011-03-02 13:30:00,22.14,22.16,22.1,22.11,100000.0,18.5105,18.5272,18.477,18.4854,100000.0
2011-03-02 13:40:00,22.11,22.13,22.09,22.13,126000.0,18.4854,18.5021,18.4687,18.5021,126000.0
2011-03-02 13:50:00,22.13,22.15,22.12,22.13,176400.0,18.5021,18.5188,18.4937,18.5021,176400.0
2011-03-02 14:00:00,22.14,22.16,22.11,22.13,256800.0,18.5105,18.5272,18.4854,18.5021,256800.0
2011-03-02 14:10:00,22.13,22.17,22.11,22.13,146400.0,18.5021,18.5356,18.4854,18.5021,146400.0
2011-03-02 14:20:00,22.13,22.16,22.12,22.14,140800.0,18.5021,18.5272,18.4937,18.5105,140800.0
2011-03-02 14:30:00,22.15,22.18,22.12,22.15,126400.0,18.5188,18.5439,18.4937,18.5188,126400.0
2011-03-02 14:40:00,22.15,22.2,22.15,22.17,561200.0,18.5188,18.5606,18.5188,18.5356,561200.0
2011-03-02 14:50:00,22.17,22.17,22.13,22.14,132800.0,18.5356,18.5356,18.5021,18.5105,132800.0
2011-03-02 15:00:00,22.14,22.18,22.14,22.17,160000.0,18.5105,18.5439,18.5105,18.5356,160000.0
2011-03-02 15:10:00,22.17,22.17,22.1,22.11,127600.0,18.5356,18.5356,18.477,18.4854,127600.0
2011-03-02 15:20:00,22.11,22.13,22.1,22.1,123200.0,18.4854,18.5021,18.477,18.477,123200.0
2011-03-02 15:30:00,22.1,22.1,22.06,22.08,243200.0,18.477,18.477,18.4436,18.4603,243200.0
2011-03-02 15:40:00,22.08,22.1,22.07,22.08,498800.0,18.4603,18.477,18.4519,18.4603,498800.0
2011-03-02 15:50:00,22.09,22.1,22.05,22.09,676800.0,18.4687,18.477,18.4352,18.4687,676800.0
2011-03-03 09:30:00,22.33,22.36,22.23,22.35,391600.0,18.7337,18.7589,18.6498,18.7505,391600.0
2011-03-03 09:40:00,22.36,22.47,22.35,22.42,375200.0,18.7589,18.8512,18.7505,18.8092,375200.0
2011-03-03 09:50:00,22.42,22.43,22.39,22.42,127600.0,18.8092,18.8176,18.7841,18.8092,127600.0
2011-03-03 10:00:00,22.42,22.43,22.34,22.36,262400.0,18.8092,18.8176,18.7421,18.7589,262400.0
2011-03-03 10:10:00,22.37,22.46,22.36,22.43,215200.0,18.7673,18.8428,18.7589,18.8176,215200.0
2011-03-03 10:20:00,22.43,22.46,22.41,22.43,151600.0,18.8176,18.8428,18.8009,18.8176,151600.0
2011-03-03 10:30:00,22.44,22.45,22.41,22.41,104400.0,18.826,18.8344,18.8009,18.8009,104400.0
2011-03-03 10:40:00,22.41,22.49,22.41,22.47,190400.0,18.8009,18.868,18.8009,18.8512,190400.0
2011-03-03 10:50:00,22.47,22.5,22.46,22.48,316000.0,18.8512,18.8764,18.8428,18.8596,316000.0
2011-03-03 11:00:00,22.48,22.5,22.45,22.48,184400.0,18.8596,18.8764,18.8344,18.8596,184400.0
2011-03-03 11:10:00,22.48,22.48,22.43,22.45,734800.0,18.8596,18.8596,18.8176,18.8344,734800.0
2011-03-03 11:20:00,22.45,22.47,22.43,22.44,300000.0,18.8344,18.8512,18.8176,18.826,300000.0
2011-03-03 11:30:00,22.44,22.44,22.42,22.43,153200.0,18.826,18.826,18.8092,18.8176,153200.0
2011-03-03 11:40:00,22.43,22.45,22.42,22.43,198000.0,18.8176,18.8344,18.8092,18.8176,198000.0
2011-03-03 11:50:00,22.43,22.45,22.43,22.44,135600.0,18.8176,18.8344,18.8176,18.826,135600.0
2011-03-03 12:00:00,22.43,22.44,22.42,22.43,115600.0,18.8176,18.826,18.8092,18.8176,115600.0
2011-03-03 12:10:00,22.44,22.44,22.43,22.44,88000.0,18.826,18.826,18.8176,18.826,88000.0
2011-03-03 12:20:00,22.44,22.45,22.42,22.42,100400.0,18.826,18.8344,18.8092,18.8092,100400.0
2011-03-03 12:30:00,22.42,22.43,22.42,22.43,113200.0,18.8092,18.8176,18.8092,18.8176,113200.0
2011-03-03 12:40:00,22.43,22.45,22.42,22.44,200800.0,18.8176,18.8344,18.8092,18.826,200800.0
2011-03-03 12:50:00,22.44,22.47,22.44,22.46,273600.0,18.826,18.8512,18.826,18.8428,273600.0
2011-03-03 13:00:00,22.46,22.47,22.45,22.46,150400.0,18.8428,18.8512,18.8344,18.8428,150400.0
2011-03-03 13:10:00,22.46,22.47,22.45,22.46,108400.0,18.8428,18.8512,18.8344,18.8428,108400.0
2011-03-03 13:20:00,22.46,22.47,22.44,22.45,278400.0,18.8428,18.8512,18.826,18.8344,278400.0
2011-03-03 13:30:00,22.45,22.47,22.44,22.45,127600.0,18.8344,18.8512,18.826,18.8344,127600.0
2011-03-03 13:40:00,22.45,22.46,22.45,22.46,111600.0,18.8344,18.8428,18.8344,18.8428,111600.0
2011-03-03 13:50:00,22.45,22.48,22.45,22.45,180000.0,18.8344,18.8596,18.8344,18.8344,180000.0
2011-03-03 14:00:00,22.45,22.48,22.45,22.47,131600.0,18.8344,18.8596,18.8344,18.8512,131600.0
2011-03-03 14:10:00,22.47,22.48,22.46,22.46,183600.0,18.8512,18.8596,18.8428,18.8428,183600.0
2011-03-03 14:20:00,22.46,22.47,22.45,22.46,116800.0,18.8428,18.8512,18.8344,18.8428,116800.0
2011-03-03 14:30:00,22.46,22.48,22.45,22.47,164400.0,18.8428,18.8596,18.8344,18.8512,164400.0
2011-03-03 14:40:00,22.46,22.48,22.46,22.47,112000.0,18.8428,18.8596,18.8428,18.8512,112000.0
2011-03-03 14:50:00,22.47,22.48,22.46,22.47,216000.0,18.8512,18.8596,18.8428,18.8512,216000.0
2011-03-03 15:00:00,22.47,22.47,22.46,22.46,198800.0,18.8512,18.8512,18.8428,18.8428,198800.0
2011-03-03 15:10:00,22.46,22.47,22.46,22.46,186000.0,18.8428,18.8512,18.8428,18.8428,186000.0
2011-03-03 15:20:00,22.46,22.46,22.46,22.46,204400.0,18.8428,18.8428,18.8428,18.8428,204400.0
2011-03-03 15:30:00,22.46,22.46,22.44,22.45,463200.0,18.8428,18.8428,18.826,18.8344,463200.0
2011-03-03 15:40:00,22.45,22.47,22.43,22.43,564000.0,18.8344,18.8512,18.8176,18.8176,564000.0
2011-03-03 15:50:00,22.43,22.47,22.43,22.45,890400.0,18.8176,18.8512,18.8176,18.8344,890400.0
2011-03-04 09:30:00,22.45,22.5,22.39,22.49,756800.0,18.8344,18.8764,18.7841,18.868,756800.0
2011-03-04 09:40:00,22.5,22.5,22.43,22.49,360000.0,18.8764,18.8764,18.8176,18.868,360000.0
2011-03-04 09:50:00,22.48,22.49,22.45,22.48,133600.0,18.8596,18.868,18.8344,18.8596,133600.0
2011-03-04 10:00:00,22.48,22.49,22.4,22.41,261200.0,18.8596,18.868,18.7925,18.8009,261200.0
2011-03-04 10:10:00,22.42,22.46,22.4,22.44,208000.0,18.8092,18.8428,18.7925,18.826,208000.0
2011-03-04 10:20:00,22.44,22.44,22.42,22.44,435600.0,18.826,18.826,18.8092,18.826,435600.0
2011-03-04 10:30:00,22.44,22.49,22.43,22.49,280800.0,18.826,18.868,18.8176,18.868,280800.0
2011-03-04 10:40:00,22.49,22.49,22.44,22.47,206000.0,18.868,18.868,18.826,18.8512,206000.0
2011-03-04 10:50:00,22.46,22.5,22.44,22.47,204400.0,18.8428,18.8764,18.826,18.8512,204400.0
2011-03-04 11:00:00,22.47,22.49,22.45,22.45,217200.0,18.8512,18.868,18.8344,18.8344,217200.0
2011-03-04 11:10:00,22.45,22.47,22.43,22.47,152400.0,18.8344,18.8512,18.8176,18.8512,152400.0
2011-03-04 11:20:00,22.46,22.47,22.42,22.43,173200.0,18.8428,18.8512,18.8092,18.8176,173200.0
2011-03-04 11:30:00,22.43,22.48,22.43,22.46,175600.0,18.8176,18.8596,18.8176,18.8428,175600.0
2011-03-04 11:40:00,22.47,22.47,22.42,22.43,142000.0,18.8512,18.8512,18.8092,18.8176,142000.0
2011-03-04 11:50:00,22.43,22.45,22.37,22.38,199600.0,18.8176,18.8344,18.7673,18.7757,199600.0
2011-03-04 12:00:00,22.38,22.43,22.38,22.42,370800.0,18.7757,18.8176,18.7757,18.8092,370800.0
2011-03-04 12:10:00,22.42,22.43,22.39,22.42,458800.0,18.8092,18.8176,18.7841,18.8092,458800.0
2011-03-04 12:20:00,22.42,22.43,22.4,22.42,318800.0,18.8092,18.8176,18.7925,18.8092,318800.0
2011-03-04 12:30:00,22.42,22.42,22.39,22.4,368000.0,18.8092,18.8092,18.7841,18.7925,368000.0
2011-03-04 12:40:00,22.4,22.42,22.38,22.42,120400.0,18.7925,18.8092,18.7757,18.8092,120400.0
2011-03-04 12:50:00,22.42,22.42,22.36,22.36,120400.0,18.8092,18.8092,18.7589,18.7589,120400.0
2011-03-04 13:00:00,22.37,22.38,22.35,22.36,88400.0,18.7673,18.7757,18.7505,18.7589,88400.0
2011-03-04 13:10:00,22.36,22.38,22.34,22.36,181600.0,18.7589,18.7757,18.7421,18.7589,181600.0
2011-03-04 13:20:00,22.36,22.39,22.36,22.39,89600.0,18.7589,18.7841,18.7589,18.7841,89600.0
2011-03-04 13:30:00,22.39,22.42,22.38,22.42,88400.0,18.7841,18.8092,18.7757,18.8092,88400.0
2011-03-04 13:40:00,22.42,22.42,22.4,22.41,317200.0,18.8092,18.8092,18.7925,18.8009,317200.0
2011-03-04 13:50:00,22.4,22.42,22.4,22.4,184800.0,18.7925,18.8092,18.7925,18.7925,184800.0
2011-03-04 14:00:00,22.4,22.41,22.39,22.4,321200.0,18.7925,18.8009,18.7841,18.7925,321200.0
2011-03-04 14:10:00,22.4,22.41,22.37,22.39,142800.0,18.7925,18.8009,18.7673,18.7841,142800.0
2011-03-04 14:20:00,22.39,22.42,22.37,22.4,127200.0,18.7841,18.8092,18.7673,18.7925,127200.0
2011-03-04 14:30:00,22.39,22.41,22.38,22.38,503600.0,18.7841,18.8009,18.7757,18.7757,503600.0
2011-03-04 14:40:00,22.39,22.39,22.35,22.36,120400.0,18.7841,18.7841,18.7505,18.7589,120400.0
2011-03-04 14:50:00,22.35,22.38,22.35,22.38,154400.0,18.7505,18.7757,18.7505,18.7757,154400.0
2011-03-04 15:00:00,22.38,22.43,22.38,22.41,130000.0,18.7757,18.8176,18.7757,18.8009,130000.0
2011-03-04 15:10:00,22.41,22.42,22.39,22.4,155200.0,18.8009,18.8092,18.7841,18.7925,155200.0
2011-03-04 15:20:00,22.39,22.4,22.35,22.36,187600.0,18.7841,18.7925,18.7505,18.7589,187600.0
2011-03-04 15:30:00,22.36,22.39,22.34,22.39,211200.0,18.7589,18.7841,18.7421,18.7841,211200.0
2011-03-04 15:40:00,22.39,22.46,22.39,22.44,198000.0,18.7841,18.8428,18.7841,18.826,198000.0
2011-03-04 15:50:00,22.44,22.49,22.44,22.48,458000.0,18.826,18.868,18.826,18.8596,458000.0
2011-03-07 09:30:00,22.5,22.78,22.49,22.75,1101600.0,18.8764,19.1113,18.868,19.0861,1101600.0
2011-03-07 09:40:00,22.75,22.76,22.62,22.66,1030400.0,19.0861,19.0945,18.977,19.0106,1030400.0
2011-03-07 09:50:00,22.66,22.68,22.49,22.52,396800.0,19.0106,19.0274,18.868,18.8931,396800.0
2011-03-07 10:00:00,22.5,22.53,22.46,22.49,276000.0,18.8764,18.9015,18.8428,18.868,276000.0
2011-03-07 10:10:00,22.49,22.53,22.45,22.48,340800.0,18.868,18.9015,18.8344,18.8596,340800.0
2011-03-07 10:20:00,22.47,22.48,22.42,22.45,524000.0,18.8512,18.8596,18.8092,18.8344,524000.0
2011-03-07 10:30:00,22.45,22.46,22.34,22.36,316000.0,18.8344,18.8428,18.7421,18.7589,316000.0
2011-03-07 10:40:00,22.36,22.38,22.33,22.38,472000.0,18.7589,18.7757,18.7337,18.7757,472000.0
2011-03-07 10:50:00,22.38,22.4,22.38,22.38,530000.0,18.7757,18.7925,18.7757,18.7757,530000.0
2011-03-07 11:00:00,22.38,22.39,22.29,22.31,525200.0,18.7757,18.7841,18.7002,18.717,525200.0
2011-03-07 11:10:00,22.31,22.34,22.28,22.34,237600.0,18.717,18.7421,18.6918,18.7421,237600.0
2011-03-07 11:20:00,22.33,22.33,22.28,22.28,407200.0,18.7337,18.7337,18.6918,18.6918,407200.0
2011-03-07 11:30:00,22.29,22.29,22.26,22.27,387200.0,18.7002,18.7002,18.675,18.6834,387200.0
2011-03-07 11:40:00,22.28,22.29,22.22,22.23,268800.0,18.6918,18.7002,18.6415,18.6498,268800.0
2011-03-07 11:50:00,22.23,22.25,22.22,22.24,240800.0,18.6498,18.6666,18.6415,18.6582,240800.0
2011-03-07 12:00:00,22.24,22.27,22.22,22.26,253200.0,18.6582,18.6834,18.6415,18.675,253200.0
2011-03-07 12:10:00,22.26,22.28,22.25,22.25,156400.0,18.675,18.6918,18.6666,18.6666,156400.0
2011-03-07 12:20:00,22.25,22.25,22.22,22.23,295600.0,18.6666,18.6666,18.6415,18.6498,295600.0
2011-03-07 12:30:00,22.23,22.24,22.22,22.23,238800.0,18.6498,18.6582,18.6415,18.6498,238800.0
2011-03-07 12:40:00,22.23,22.23,22.21,22.21,230400.0,18.6498,18.6498,18.6331,18.6331,230400.0
2011-03-07 12:50:00,22.21,22.22,22.16,22.18,416400.0,18.6331,18.6415,18.5911,18.6079,416400.0
2011-03-07 13:00:00,22.18,22.18,22.1,22.11,291200.0,18.6079,18.6079,18.5408,18.5492,291200.0
2011-03-07 13:10:00,22.11,22.14,22.07,22.13,378000.0,18.5492,18.5743,18.5156,18.566,378000.0
2011-03-07 13:20:00,22.14,22.15,22.12,22.14,346800.0,18.5743,18.5827,18.5576,18.5743,346800.0
2011-03-07 13:30:00,22.13,22.15,22.11,22.15,228000.0,18.566,18.5827,18.5492,18.5827,228000.0
2011-03-07 13:40:00,22.14,22.15,22.14,22.15,275600.0,18.5743,18.5827,18.5743,18.5827,275600.0
2011-03-07 13:50:00,22.15,22.16,22.13,22.16,250800.0,18.5827,18.5911,18.566,18.5911,250800.0
2011-03-07 14:00:00,22.15,22.18,22.15,22.16,129200.0,18.5827,18.6079,18.5827,18.5911,129200.0
2011-03-07 14:10:00,22.16,22.18,22.11,22.18,189600.0,18.5911,18.6079,18.5492,18.6079,189600.0
2011-03-07 14:20:00,22.18,22.21,22.17,22.18,282400.0,18.6079,18.6331,18.5995,18.6079,282400.0
2011-03-07 14:30:00,22.18,22.22,22.18,22.21,253600.0,18.6079,18.6415,18.6079,18.6331,253600.0
2011-03-07 14:40:00,22.21,22.24,22.2,22.24,168400.0,18.6331,18.6582,18.6247,18.6582,168400.0
2011-03-07 14:50:00,22.25,22.27,22.24,22.26,134400.0,18.6666,18.6834,18.6582,18.675,134400.0
2011-03-07 15:00:00,22.26,22.28,22.23,22.27,303200.0,18.675,18.6918,18.6498,18.6834,303200.0
2011-03-07 15:10:00,22.27,22.3,22.24,22.24,811200.0,18.6834,18.7086,18.6582,18.6582,811200.0
2011-03-07 15:20:00,22.23,22.27,22.22,22.26,502000.0,18.6498,18.6834,18.6415,18.675,502000.0
2011-03-07 15:30:00,22.26,22.31,22.24,22.28,335600.0,18.675,18.717,18.6582,18.6918,335600.0
2011-03-07 15:40:00,22.28,22.3,22.24,22.24,964000.0,18.6918,18.7086,18.6582,18.6582,964000.0
2011-03-07 15:50:00,22.24,22.25,22.22,22.23,961200.0,18.6582,18.6666,18.6415,18.6498,961200.0
2011-03-08 09:30:00,22.29,22.38,22.28,22.3,459600.0,18.7002,18.7757,18.6918,18.7086,459600.0
2011-03-08 09:40:00,22.3,22.3,22.21,22.23,278800.0,18.7086,18.7086,18.6331,18.6498,278800.0
2011-03-08 09:50:00,22.24,22.31,22.23,22.27,325200.0,18.6582,18.717,18.6498,18.6834,325200.0
2011-03-08 10:00:00,22.28,22.33,22.28,22.3,281600.0,18.6918,18.7337,18.6918,18.7086,281600.0
2011-03-08 10:10:00,22.3,22.39,22.28,22.39,228800.0,18.7086,18.7841,18.6918,18.7841,228800.0
2011-03-08 10:20:00,22.39,22.41,22.33,22.34,152800.0,18.7841,18.8009,18.7337,18.7421,152800.0
2011-03-08 10:30:00,22.35,22.41,22.33,22.38,121200.0,18.7505,18.8009,18.7337,18.7757,121200.0
2011-03-08 10:40:00,22.38,22.39,22.28,22.31,150400.0,18.7757,18.7841,18.6918,18.717,150400.0
2011-03-08 10:50:00,22.31,22.32,22.29,22.31,138400.0,18.717,18.7254,18.7002,18.717,138400.0
2011-03-08 11:00:00,22.31,22.32,22.3,22.31,462400.0,18.717,18.7254,18.7086,18.717,462400.0
2011-03-08 11:10:00,22.31,22.32,22.29,22.32,275200.0,18.717,18.7254,18.7002,18.7254,275200.0
2011-03-08 11:20:00,22.31,22.33,22.3,22.31,223600.0,18.717,18.7337,18.7086,18.717,223600.0
2011-03-08 11:30:00,22.32,22.33,22.31,22.32,162800.0,18.7254,18.7337,18.717,18.7254,162800.0
2011-03-08 11:40:00,22.32,22.38,22.31,22.36,154400.0,18.7254,18.7757,18.717,18.7589,154400.0
2011-03-08 11:50:00,22.36,22.38,22.35,22.37,385200.0,18.7589,18.7757,18.7505,18.7673,385200.0
2011-03-08 12:00:00,22.38,22.41,22.36,22.39,240400.0,18.7757,18.8009,18.7589,18.7841,240400.0
2011-03-08 12:10:00,22.39,22.41,22.37,22.37,202000.0,18.7841,18.8009,18.7673,18.7673,202000.0
2011-03-08 12:20:00,22.38,22.38,22.36,22.36,248000.0,18.7757,18.7757,18.7589,18.7589,248000.0
2011-03-08 12:30:00,22.36,22.37,22.35,22.36,197200.0,18.7589,18.7673,18.7505,18.7589,197200.0
2011-03-08 12:40:00,22.36,22.37,22.35,22.36,152800.0,18.7589,18.7673,18.7505,18.7589,152800.0
2011-03-08 12:50:00,22.36,22.38,22.36,22.38,118000.0,18.7589,18.7757,18.7589,18.7757,118000.0
2011-03-08 13:00:00,22.38,22.4,22.38,22.39,107200.0,18.7757,18.7925,18.7757,18.7841,107200.0
2011-03-08 13:10:00,22.4,22.4,22.36,22.39,386000.0,18.7925,18.7925,18.7589,18.7841,386000.0
2011-03-08 13:20:00,22.39,22.42,22.38,22.42,75600.0,18.7841,18.8092,18.7757,18.8092,75600.0
2011-03-08 13:30:00,22.42,22.42,22.39,22.41,92400.0,18.8092,18.8092,18.7841,18.8009,92400.0
2011-03-08 13:40:00,22.41,22.42,22.38,22.39,74400.0,18.8009,18.8092,18.7757,18.7841,74400.0
2011-03-08 13:50:00,22.4,22.41,22.38,22.39,85200.0,18.7925,18.8009,18.7757,18.7841,85200.0
2011-03-08 14:00:00,22.4,22.4,22.34,22.34,230000.0,18.7925,18.7925,18.7421,18.7421,230000.0
2011-03-08 14:10:00,22.34,22.34,22.29,22.3,138400.0,18.7421,18.7421,18.7002,18.7086,138400.0
2011-03-08 14:20:00,22.3,22.32,22.28,22.31,166000.0,18.7086,18.7254,18.6918,18.717,166000.0
2011-03-08 14:30:00,22.31,22.31,22.27,22.29,579200.0,18.717,18.717,18.6834,18.7002,579200.0
2011-03-08 14:40:00,22.29,22.33,22.29,22.32,363200.0,18.7002,18.7337,18.7002,18.7254,363200.0
2011-03-08 14:50:00,22.32,22.34,22.31,22.34,223600.0,18.7254,18.7421,18.717,18.7421,223600.0
2011-03-08 15:00:00,22.34,22.34,22.3,22.32,234400.0,18.7421,18.7421,18.7086,18.7254,234400.0
2011-03-08 15:10:00,22.32,22.34,22.32,22.32,237600.0,18.7254,18.7421,18.7254,18.7254,237600.0
2011-03-08 15:20:00,22.32,22.33,22.3,22.33,198400.0,18.7254,18.7337,18.7086,18.7337,198400.0
2011-03-08 15:30:00,22.33,22.33,22.32,22.33,228800.0,18.7337,18.7337,18.7254,18.7337,228800.0
2011-03-08 15:40:00,22.33,22.33,22.3,22.3,282400.0,18.7337,18.7337,18.7086,18.7086,282400.0
2011-03-08 15:50:00,22.3,22.31,22.29,22.3,443200.0,18.7086,18.717,18.7002,18.7086,443200.0
2011-03-09 09:30:00,22.19,22.22,22.1,22.11,355200.0,18.6163,18.6415,18.5408,18.5492,355200.0
2011-03-09 09:40:00,22.11,22.22,22.06,22.22,196400.0,18.5492,18.6415,18.5072,18.6415,196400.0
2011-03-09 09:50:00,22.23,22.27,22.19,22.25,134800.0,18.6498,18.6834,18.6163,18.6666,134800.0
2011-03-09 10:00:00,22.25,22.26,22.21,22.24,201200.0,18.6666,18.675,18.6331,18.6582,201200.0
2011-03-09 10:10:00,22.24,22.31,22.23,22.3,195600.0,18.6582,18.717,18.6498,18.7086,195600.0
2011-03-09 10:20:00,22.3,22.42,22.29,22.39,245200.0,18.7086,18.8092,18.7002,18.7841,245200.0
2011-03-09 10:30:00,22.4,22.4,22.29,22.29,184400.0,18.7925,18.7925,18.7002,18.7002,184400.0
2011-03-09 10:40:00,22.29,22.3,22.23,22.25,202400.0,18.7002,18.7086,18.6498,18.6666,202400.0
2011-03-09 10:50:00,22.24,22.24,22.13,22.14,177200.0,18.6582,18.6582,18.566,18.5743,177200.0
2011-03-09 11:00:00,22.15,22.18,22.12,22.17,145200.0,18.5827,18.6079,18.5576,18.5995,145200.0
2011-03-09 11:10:00,22.18,22.22,22.18,22.22,136000.0,18.6079,18.6415,18.6079,18.6415,136000.0
2011-03-09 11:20:00,22.23,22.25,22.22,22.23,80400.0,18.6498,18.6666,18.6415,18.6498,80400.0
2011-03-09 11:30:00,22.23,22.27,22.17,22.25,142800.0,18.6498,18.6834,18.5995,18.6666,142800.0
2011-03-09 11:40:00,22.25,22.27,22.24,22.25,161600.0,18.6666,18.6834,18.6582,18.6666,161600.0
2011-03-09 11:50:00,22.25,22.29,22.25,22.25,299200.0,18.6666,18.7002,18.6666,18.6666,299200.0
2011-03-09 12:00:00,22.25,22.32,22.25,22.32,258800.0,18.6666,18.7254,18.6666,18.7254,258800.0
2011-03-09 12:10:00,22.32,22.33,22.31,22.33,105200.0,18.7254,18.7337,18.717,18.7337,105200.0
2011-03-09 12:20:00,22.32,22.33,22.27,22.28,105600.0,18.7254,18.7337,18.6834,18.6918,105600.0
2011-03-09 12:30:00,22.28,22.33,22.28,22.33,50000.0,18.6918,18.7337,18.6918,18.7337,50000.0
2011-03-09 12:40:00,22.33,22.33,22.29,22.32,92800.0,18.7337,18.7337,18.7002,18.7254,92800.0
2011-03-09 12:50:00,22.33,22.34,22.3,22.3,133200.0,18.7337,18.7421,18.7086,18.7086,133200.0
2011-03-09 13:00:00,22.3,22.32,22.29,22.32,286000.0,18.7086,18.7254,18.7002,18.7254,286000.0
2011-03-09 13:10:00,22.31,22.37,22.31,22.37,147600.0,18.717,18.7673,18.717,18.7673,147600.0
2011-03-09 13:20:00,22.36,22.37,22.34,22.34,267600.0,18.7589,18.7673,18.7421,18.7421,267600.0
2011-03-09 13:30:00,22.35,22.35,22.26,22.27,194000.0,18.7505,18.7505,18.675,18.6834,194000.0
2011-03-09 13:40:00,22.27,22.3,22.23,22.25,332800.0,18.6834,18.7086,18.6498,18.6666,332800.0
2011-03-09 13:50:00,22.25,22.25,22.23,22.25,105200.0,18.6666,18.6666,18.6498,18.6666,105200.0
2011-03-09 14:00:00,22.25,22.29,22.25,22.27,312800.0,18.6666,18.7002,18.6666,18.6834,312800.0
2011-03-09 14:10:00,22.27,22.27,22.23,22.23,353600.0,18.6834,18.6834,18.6498,18.6498,353600.0
2011-03-09 14:20:00,22.23,22.24,22.19,22.2,182400.0,18.6498,18.6582,18.6163,18.6247,182400.0
2011-03-09 14:30:00,22.2,22.21,22.18,22.2,251200.0,18.6247,18.6331,18.6079,18.6247,251200.0
2011-03-09 14:40:00,22.2,22.27,22.2,22.25,422000.0,18.6247,18.6834,18.6247,18.6666,422000.0
2011-03-09 14:50:00,22.26,22.31,22.25,22.3,380400.0,18.675,18.717,18.6666,18.7086,380400.0
2011-03-09 15:00:00,22.3,22.33,22.28,22.29,534800.0,18.7086,18.7337,18.6918,18.7002,534800.0
2011-03-09 15:10:00,22.29,22.3,22.24,22.25,492400.0,18.7002,18.7086,18.6582,18.6666,492400.0
2011-03-09 15:20:00,22.25,22.26,22.24,22.25,279200.0,18.6666,18.675,18.6582,18.6666,279200.0
2011-03-09 15:30:00,22.25,22.26,22.24,22.25,247600.0,18.6666,18.675,18.6582,18.6666,247600.0
2011-03-09 15:40:00,22.25,22.25,22.23,22.25,399200.0,18.6666,18.6666,18.6498,18.6666,399200.0
2011-03-09 15:50:00,22.25,22.25,22.22,22.23,611200.0,18.6666,18.6666,18.6415,18.6498,611200.0
2011-03-10 09:30:00,22.06,22.08,21.89,22.08,350800.0,18.5072,18.524,18.3646,18.524,350800.0
2011-03-10 09:40:00,22.08,22.13,22.02,22.13,89600.0,18.524,18.566,18.4737,18.566,89600.0
2011-03-10 09:50:00,22.14,22.15,22.08,22.1,218400.0,18.5743,18.5827,18.524,18.5408,218400.0
2011-03-10 10:00:00,22.1,22.11,21.99,22.01,198400.0,18.5408,18.5492,18.4485,18.4653,198400.0
2011-03-10 10:10:00,22.02,22.09,22.01,22.06,222400.0,18.4737,18.5324,18.4653,18.5072,222400.0
2011-03-10 10:20:00,22.06,22.07,22.05,22.06,299600.0,18.5072,18.5156,18.4988,18.5072,299600.0
2011-03-10 10:30:00,22.06,22.06,21.93,21.94,304400.0,18.5072,18.5072,18.3982,18.4066,304400.0
2011-03-10 10:40:00,21.95,21.99,21.93,21.98,224800.0,18.4149,18.4485,18.3982,18.4401,224800.0
2011-03-10 10:50:00,21.98,22.03,21.96,22.0,100000.0,18.4401,18.4821,18.4233,18.4569,100000.0
2011-03-10 11:00:00,22.01,22.08,22.0,22.06,245200.0,18.4653,18.524,18.4569,18.5072,245200.0
2011-03-10 11:10:00,22.05,22.06,22.02,22.06,105600.0,18.4988,18.5072,18.4737,18.5072,105600.0
2011-03-10 11:20:00,22.06,22.08,22.05,22.06,194000.0,18.5072,18.524,18.4988,18.5072,194000.0
2011-03-10 11:30:00,22.05,22.11,22.05,22.11,138400.0,18.4988,18.5492,18.4988,18.5492,138400.0
2011-03-10 11:40:00,22.11,22.16,22.1,22.15,282800.0,18.5492,18.5911,18.5408,18.5827,282800.0
2011-03-10 11:50:00,22.15,22.21,22.11,22.2,244000.0,18.5827,18.6331,18.5492,18.6247,244000.0
2011-03-10 12:00:00,22.19,22.2,22.13,22.13,53200.0,18.6163,18.6247,18.566,18.566,53200.0
2011-03-10 12:10:00,22.13,22.15,22.11,22.11,146400.0,18.566,18.5827,18.5492,18.5492,146400.0
2011-03-10 12:20:00,22.11,22.15,22.1,22.12,134000.0,18.5492,18.5827,18.5408,18.5576,134000.0
2011-03-10 12:30:00,22.12,22.15,22.1,22.14,160800.0,18.5576,18.5827,18.5408,18.5743,160800.0
2011-03-10 12:40:00,22.14,22.15,22.11,22.12,93600.0,18.5743,18.5827,18.5492,18.5576,93600.0
2011-03-10 12:50:00,22.12,22.19,22.11,22.19,81200.0,18.5576,18.6163,18.5492,18.6163,81200.0
2011-03-10 13:00:00,22.19,22.21,22.18,22.2,187600.0,18.6163,18.6331,18.6079,18.6247,187600.0
2011-03-10 13:10:00,22.2,22.27,22.19,22.25,144400.0,18.6247,18.6834,18.6163,18.6666,144400.0
2011-03-10 13:20:00,22.25,22.26,22.19,22.2,202800.0,18.6666,18.675,18.6163,18.6247,202800.0
2011-03-10 13:30:00,22.2,22.2,22.06,22.06,214400.0,18.6247,18.6247,18.5072,18.5072,214400.0
2011-03-10 13:40:00,22.06,22.11,22.05,22.09,167600.0,18.5072,18.5492,18.4988,18.5324,167600.0
2011-03-10 13:50:00,22.1,22.11,22.07,22.08,102800.0,18.5408,18.5492,18.5156,18.524,102800.0
2011-03-10 14:00:00,22.08,22.16,22.08,22.16,244400.0,18.524,18.5911,18.524,18.5911,244400.0
2011-03-10 14:10:00,22.15,22.16,22.11,22.14,92400.0,18.5827,18.5911,18.5492,18.5743,92400.0
2011-03-10 14:20:00,22.14,22.15,22.11,22.11,122000.0,18.5743,18.5827,18.5492,18.5492,122000.0
2011-03-10 14:30:00,22.11,22.12,22.1,22.11,313600.0,18.5492,18.5576,18.5408,18.5492,313600.0
2011-03-10 14:40:00,22.11,22.11,22.09,22.09,135600.0,18.5492,18.5492,18.5324,18.5324,135600.0
2011-03-10 14:50:00,22.09,22.11,22.09,22.09,131600.0,18.5324,18.5492,18.5324,18.5324,131600.0
2011-03-10 15:00:00,22.1,22.1,22.02,22.06,469200.0,18.5408,18.5408,18.4737,18.5072,469200.0
2011-03-10 15:10:00,22.06,22.06,22.02,22.02,226000.0,18.5072,18.5072,18.4737,18.4737,226000.0
2011-03-10 15:20:00,22.03,22.04,22.02,22.03,170800.0,18.4821,18.4904,18.4737,18.4821,170800.0
2011-03-10 15:30:00,22.03,22.06,22.02,22.05,232800.0,18.4821,18.5072,18.4737,18.4988,232800.0
2011-03-10 15:40:00,22.05,22.08,22.04,22.04,482400.0,18.4988,18.524,18.4904,18.4904,482400.0
2011-03-10 15:50:00,22.04,22.06,22.03,22.04,744800.0,18.4904,18.5072,18.4821,18.4904,744800.0
2011-03-11 09:30:00,21.87,21.9,21.5,21.63,1360800.0,18.3478,18.373,18.0374,18.1465,1360800.0
2011-03-11 09:40:00,21.63,21.69,21.61,21.62,610400.0,18.1465,18.1968,18.1297,18.1381,610400.0
2011-03-11 09:50:00,21.63,21.63,21.37,21.46,1219200.0,18.1465,18.1465,17.9284,18.0039,1219200.0
2011-03-11 10:00:00,21.46,21.5,21.43,21.45,472800.0,18.0039,18.0374,17.9787,17.9955,472800.0
2011-03-11 10:10:00,21.45,21.54,21.44,21.53,319600.0,17.9955,18.071,17.9871,18.0626,319600.0
2011-03-11 10:20:00,21.53,21.59,21.48,21.53,359200.0,18.0626,18.1129,18.0206,18.0626,359200.0
2011-03-11 10:30:00,21.54,21.57,21.53,21.56,402800.0,18.071,18.0961,18.0626,18.0878,402800.0
2011-03-11 10:40:00,21.56,21.63,21.55,21.61,384000.0,18.0878,18.1465,18.0794,18.1297,384000.0
2011-03-11 10:50:00,21.61,21.65,21.59,21.64,319600.0,18.1297,18.1633,18.1129,18.1549,319600.0
2011-03-11 11:00:00,21.64,21.64,21.5,21.52,648800.0,18.1549,18.1549,18.0374,18.0542,648800.0
2011-03-11 11:10:00,21.52,21.54,21.46,21.48,355200.0,18.0542,18.071,18.0039,18.0206,355200.0
2011-03-11 11:20:00,21.48,21.49,21.44,21.45,510400.0,18.0206,18.029,17.9871,17.9955,510400.0
2011-03-11 11:30:00,21.45,21.54,21.45,21.51,300800.0,17.9955,18.071,17.9955,18.0458,300800.0
2011-03-11 11:40:00,21.51,21.6,21.49,21.57,327200.0,18.0458,18.1213,18.029,18.0961,327200.0
2011-03-11 11:50:00,21.57,21.57,21.47,21.48,343600.0,18.0961,18.0961,18.0122,18.0206,343600.0
2011-03-11 12:00:00,21.48,21.49,21.46,21.48,320400.0,18.0206,18.029,18.0039,18.0206,320400.0
2011-03-11 12:10:00,21.48,21.48,21.43,21.48,201600.0,18.0206,18.0206,17.9787,18.0206,201600.0
2011-03-11 12:20:00,21.47,21.54,21.45,21.54,190800.0,18.0122,18.071,17.9955,18.071,190800.0
2011-03-11 12:30:00,21.53,21.54,21.5,21.53,255600.0,18.0626,18.071,18.0374,18.0626,255600.0
2011-03-11 12:40:00,21.52,21.54,21.5,21.51,74400.0,18.0542,18.071,18.0374,18.0458,74400.0
2011-03-11 12:50:00,21.51,21.54,21.5,21.54,122400.0,18.0458,18.071,18.0374,18.071,122400.0
2011-03-11 13:00:00,21.54,21.56,21.53,21.55,260000.0,18.071,18.0878,18.0626,18.0794,260000.0
2011-03-11 13:10:00,21.55,21.55,21.47,21.49,198000.0,18.0794,18.0794,18.0122,18.029,198000.0
2011-03-11 13:20:00,21.5,21.53,21.49,21.52,208800.0,18.0374,18.0626,18.029,18.0542,208800.0
2011-03-11 13:30:00,21.52,21.57,21.52,21.55,111200.0,18.0542,18.0961,18.0542,18.0794,111200.0
2011-03-11 13:40:00,21.55,21.59,21.54,21.59,174000.0,18.0794,18.1129,18.071,18.1129,174000.0
2011-03-11 13:50:00,21.59,21.63,21.58,21.61,170000.0,18.1129,18.1465,18.1045,18.1297,170000.0
2011-03-11 14:00:00,21.61,21.62,21.6,21.62,185600.0,18.1297,18.1381,18.1213,18.1381,185600.0
2011-03-11 14:10:00,21.63,21.69,21.63,21.69,245200.0,18.1465,18.1968,18.1465,18.1968,245200.0
2011-03-11 14:20:00,21.69,21.72,21.69,21.71,144000.0,18.1968,18.222,18.1968,18.2136,144000.0
2011-03-11 14:30:00,21.71,21.72,21.69,21.7,280000.0,18.2136,18.222,18.1968,18.2052,280000.0
2011-03-11 14:40:00,21.7,21.74,21.7,21.74,232400.0,18.2052,18.2388,18.2052,18.2388,232400.0
2011-03-11 14:50:00,21.74,21.76,21.73,21.76,162400.0,18.2388,18.2555,18.2304,18.2555,162400.0
2011-03-11 15:00:00,21.76,21.8,21.76,21.78,337200.0,18.2555,18.2891,18.2555,18.2723,337200.0
2011-03-11 15:10:00,21.78,21.79,21.75,21.79,270000.0,18.2723,18.2807,18.2472,18.2807,270000.0
2011-03-11 15:20:00,21.79,21.81,21.79,21.81,198800.0,18.2807,18.2975,18.2807,18.2975,198800.0
2011-03-11 15:30:00,21.81,21.85,21.78,21.8,429600.0,18.2975,18.331,18.2723,18.2891,429600.0
2011-03-11 15:40:00,21.81,21.86,21.79,21.82,560400.0,18.2975,18.3394,18.2807,18.3059,560400.0
2011-03-11 15:50:00,21.82,21.84,21.78,21.79,745200.0,18.3059,18.3227,18.2723,18.2807,745200.0
2011-03-14 09:30:00,21.72,21.72,21.63,21.63,317200.0,18.222,18.222,18.1465,18.1465,317200.0
2011-03-14 09:40:00,21.63,21.65,21.58,21.59,200800.0,18.1465,18.1633,18.1045,18.1129,200800.0
2011-03-14 09:50:00,21.58,21.61,21.55,21.55,346000.0,18.1045,18.1297,18.0794,18.0794,346000.0
2011-03-14 10:00:00,21.55,21.59,21.52,21.52,349200.0,18.0794,18.1129,18.0542,18.0542,349200.0
2011-03-14 10:10:00,21.52,21.52,21.43,21.47,293600.0,18.0542,18.0542,17.9787,18.0122,293600.0
2011-03-14 10:20:00,21.47,21.51,21.46,21.5,198400.0,18.0122,18.0458,18.0039,18.0374,198400.0
2011-03-14 10:30:00,21.5,21.5,21.42,21.46,273600.0,18.0374,18.0374,17.9703,18.0039,273600.0
2011-03-14 10:40:00,21.46,21.51,21.43,21.5,214800.0,18.0039,18.0458,17.9787,18.0374,214800.0
2011-03-14 10:50:00,21.51,21.52,21.45,21.46,220400.0,18.0458,18.0542,17.9955,18.0039,220400.0
2011-03-14 11:00:00,21.46,21.5,21.44,21.46,261200.0,18.0039,18.0374,17.9871,18.0039,261200.0
2011-03-14 11:10:00,21.46,21.47,21.42,21.43,182800.0,18.0039,18.0122,17.9703,17.9787,182800.0
2011-03-14 11:20:00,21.43,21.48,21.43,21.44,274400.0,17.9787,18.0206,17.9787,17.9871,274400.0
2011-03-14 11:30:00,21.44,21.45,21.42,21.45,126000.0,17.9871,17.9955,17.9703,17.9955,126000.0
2011-03-14 11:40:00,21.45,21.47,21.44,21.44,137600.0,17.9955,18.0122,17.9871,17.9871,137600.0
2011-03-14 11:50:00,21.44,21.46,21.43,21.45,96000.0,17.9871,18.0039,17.9787,17.9955,96000.0
2011-03-14 12:00:00,21.45,21.45,21.4,21.41,169600.0,17.9955,17.9955,17.9535,17.9619,169600.0
2011-03-14 12:10:00,21.4,21.4,21.37,21.39,118000.0,17.9535,17.9535,17.9284,17.9451,118000.0
2011-03-14 12:20:00,21.4,21.41,21.37,21.38,186800.0,17.9535,17.9619,17.9284,17.9367,186800.0
2011-03-14 12:30:00,21.38,21.39,21.36,21.36,165200.0,17.9367,17.9451,17.92,17.92,165200.0
2011-03-14 12:40:00,21.36,21.36,21.34,21.36,326000.0,17.92,17.92,17.9032,17.92,326000.0
2011-03-14 12:50:00,21.36,21.42,21.36,21.42,142800.0,17.92,17.9703,17.92,17.9703,142800.0
2011-03-14 13:00:00,21.42,21.47,21.42,21.46,100400.0,17.9703,18.0122,17.9703,18.0039,100400.0
2011-03-14 13:10:00,21.46,21.48,21.43,21.44,132400.0,18.0039,18.0206,17.9787,17.9871,132400.0
2011-03-14 13:20:00,21.44,21.44,21.41,21.41,116000.0,17.9871,17.9871,17.9619,17.9619,116000.0
2011-03-14 13:30:00,21.41,21.43,21.41,21.42,169200.0,17.9619,17.9787,17.9619,17.9703,169200.0
2011-03-14 13:40:00,21.42,21.45,21.42,21.44,116000.0,17.9703,17.9955,17.9703,17.9871,116000.0
2011-03-14 13:50:00,21.44,21.46,21.42,21.43,203600.0,17.9871,18.0039,17.9703,17.9787,203600.0
2011-03-14 14:00:00,21.43,21.48,21.42,21.47,162800.0,17.9787,18.0206,17.9703,18.0122,162800.0
2011-03-14 14:10:00,21.46,21.48,21.45,21.46,144000.0,18.0039,18.0206,17.9955,18.0039,144000.0
2011-03-14 14:20:00,21.46,21.5,21.45,21.49,412800.0,18.0039,18.0374,17.9955,18.029,412800.0
2011-03-14 14:30:00,21.49,21.49,21.44,21.44,238000.0,18.029,18.029,17.9871,17.9871,238000.0
2011-03-14 14:40:00,21.44,21.46,21.43,21.46,189600.0,17.9871,18.0039,17.9787,18.0039,189600.0
2011-03-14 14:50:00,21.46,21.46,21.43,21.46,192000.0,18.0039,18.0039,17.9787,18.0039,192000.0
2011-03-14 15:00:00,21.46,21.48,21.45,21.48,316800.0,18.0039,18.0206,17.9955,18.0206,316800.0
2011-03-14 15:10:00,21.48,21.53,21.48,21.51,330000.0,18.0206,18.0626,18.0206,18.0458,330000.0
2011-03-14 15:20:00,21.5,21.53,21.49,21.51,438000.0,18.0374,18.0626,18.029,18.0458,438000.0
2011-03-14 15:30:00,21.51,21.52,21.49,21.51,291600.0,18.0458,18.0542,18.029,18.0458,291600.0
2011-03-14 15:40:00,21.51,21.57,21.51,21.54,808000.0,18.0458,18.0961,18.0458,18.071,808000.0
2011-03-14 15:50:00,21.55,21.59,21.54,21.56,546400.0,18.0794,18.1129,18.071,18.0878,546400.0
2011-03-15 09:30:00,21.16,21.16,21.01,21.14,509600.0,17.7522,17.7522,17.6263,17.7354,509600.0
2011-03-15 09:40:00,21.13,21.22,21.11,21.14,304000.0,17.727,17.8025,17.7102,17.7354,304000.0
2011-03-15 09:50:00,21.14,21.15,21.0,21.0,336400.0,17.7354,17.7438,17.6179,17.6179,336400.0
2011-03-15 10:00:00,21.0,21.12,21.0,21.06,280800.0,17.6179,17.7186,17.6179,17.6683,280800.0
2011-03-15 10:10:00,21.06,21.09,21.04,21.05,162800.0,17.6683,17.6934,17.6515,17.6599,162800.0
2011-03-15 10:20:00,21.05,21.11,21.04,21.11,215600.0,17.6599,17.7102,17.6515,17.7102,215600.0
2011-03-15 10:30:00,21.11,21.17,21.07,21.16,175200.0,17.7102,17.7606,17.6767,17.7522,175200.0
2011-03-15 10:40:00,21.16,21.24,21.16,21.2,436800.0,17.7522,17.8193,17.7522,17.7857,436800.0
2011-03-15 10:50:00,21.2,21.23,21.17,21.2,162800.0,17.7857,17.8109,17.7606,17.7857,162800.0
2011-03-15 11:00:00,21.2,21.2,21.15,21.16,112000.0,17.7857,17.7857,17.7438,17.7522,112000.0
2011-03-15 11:10:00,21.16,21.19,21.14,21.19,62800.0,17.7522,17.7773,17.7354,17.7773,62800.0
2011-03-15 11:20:00,21.19,21.2,21.14,21.16,98000.0,17.7773,17.7857,17.7354,17.7522,98000.0
2011-03-15 11:30:00,21.15,21.17,21.12,21.14,107200.0,17.7438,17.7606,17.7186,17.7354,107200.0
2011-03-15 11:40:00,21.13,21.16,21.13,21.13,112000.0,17.727,17.7522,17.727,17.727,112000.0
2011-03-15 11:50:00,21.13,21.16,21.1,21.15,72000.0,17.727,17.7522,17.7018,17.7438,72000.0
2011-03-15 12:00:00,21.15,21.19,21.13,21.16,90800.0,17.7438,17.7773,17.727,17.7522,90800.0
2011-03-15 12:10:00,21.16,21.18,21.14,21.16,87600.0,17.7522,17.769,17.7354,17.7522,87600.0
2011-03-15 12:20:00,21.17,21.22,21.16,21.21,132800.0,17.7606,17.8025,17.7522,17.7941,132800.0
2011-03-15 12:30:00,21.22,21.22,21.18,21.2,154800.0,17.8025,17.8025,17.769,17.7857,154800.0
2011-03-15 12:40:00,21.19,21.2,21.16,21.18,158800.0,17.7773,17.7857,17.7522,17.769,158800.0
2011-03-15 12:50:00,21.18,21.21,21.18,21.19,78800.0,17.769,17.7941,17.769,17.7773,78800.0
2011-03-15 13:00:00,21.19,21.21,21.16,21.17,79200.0,17.7773,17.7941,17.7522,17.7606,79200.0
2011-03-15 13:10:00,21.16,21.19,21.15,21.17,109200.0,17.7522,17.7773,17.7438,17.7606,109200.0
2011-03-15 13:20:00,21.17,21.18,21.16,21.18,85200.0,17.7606,17.769,17.7522,17.769,85200.0
2011-03-15 13:30:00,21.17,21.19,21.17,21.18,88400.0,17.7606,17.7773,17.7606,17.769,88400.0
2011-03-15 13:40:00,21.18,21.21,21.14,21.16,122000.0,17.769,17.7941,17.7354,17.7522,122000.0
2011-03-15 13:50:00,21.17,21.2,21.16,21.2,100400.0,17.7606,17.7857,17.7522,17.7857,100400.0
2011-03-15 14:00:00,21.2,21.22,21.19,21.21,101200.0,17.7857,17.8025,17.7773,17.7941,101200.0
2011-03-15 14:10:00,21.21,21.25,21.18,21.19,149600.0,17.7941,17.8277,17.769,17.7773,149600.0
2011-03-15 14:20:00,21.18,21.31,21.18,21.3,282000.0,17.769,17.878,17.769,17.8696,282000.0
2011-03-15 14:30:00,21.3,21.31,21.25,21.25,276400.0,17.8696,17.878,17.8277,17.8277,276400.0
2011-03-15 14:40:00,21.25,21.26,21.24,21.25,419600.0,17.8277,17.8361,17.8193,17.8277,419600.0
2011-03-15 14:50:00,21.25,21.27,21.24,21.25,319200.0,17.8277,17.8445,17.8193,17.8277,319200.0
2011-03-15 15:00:00,21.25,21.31,21.24,21.3,279600.0,17.8277,17.878,17.8193,17.8696,279600.0
2011-03-15 15:10:00,21.3,21.31,21.29,21.29,374400.0,17.8696,17.878,17.8612,17.8612,374400.0
2011-03-15 15:20:00,21.3,21.35,21.3,21.35,296400.0,17.8696,17.9116,17.8696,17.9116,296400.0
2011-03-15 15:30:00,21.35,21.4,21.32,21.39,565200.0,17.9116,17.9535,17.8864,17.9451,565200.0
2011-03-15 15:40:00,21.38,21.46,21.37,21.38,682400.0,17.9367,18.0039,17.9284,17.9367,682400.0
2011-03-15 15:50:00,21.38,21.4,21.32,21.33,640000.0,17.9367,17.9535,17.8864,17.8948,640000.0
2011-03-16 09:30:00,21.25,21.39,21.22,21.36,346400.0,17.8277,17.9451,17.8025,17.92,346400.0
2011-03-16 09:40:00,21.36,21.36,21.28,21.33,197200.0,17.92,17.92,17.8528,17.8948,197200.0
2011-03-16 09:50:00,21.33,21.38,21.31,21.31,139600.0,17.8948,17.9367,17.878,17.878,139600.0
2011-03-16 10:00:00,21.32,21.47,21.31,21.43,272000.0,17.8864,18.0122,17.878,17.9787,272000.0
2011-03-16 10:10:00,21.44,21.45,21.36,21.4,159200.0,17.9871,17.9955,17.92,17.9535,159200.0
2011-03-16 10:20:00,21.4,21.43,21.37,21.41,110800.0,17.9535,17.9787,17.9284,17.9619,110800.0
2011-03-16 10:30:00,21.41,21.42,21.32,21.38,108000.0,17.9619,17.9703,17.8864,17.9367,108000.0
2011-03-16 10:40:00,21.38,21.43,21.36,21.42,127200.0,17.9367,17.9787,17.92,17.9703,127200.0
2011-03-16 10:50:00,21.42,21.43,21.31,21.31,132800.0,17.9703,17.9787,17.878,17.878,132800.0
2011-03-16 11:00:00,21.31,21.32,21.13,21.28,467600.0,17.878,17.8864,17.727,17.8528,467600.0
2011-03-16 11:10:00,21.29,21.34,21.26,21.28,187200.0,17.8612,17.9032,17.8361,17.8528,187200.0
2011-03-16 11:20:00,21.28,21.3,21.25,21.28,136800.0,17.8528,17.8696,17.8277,17.8528,136800.0
2011-03-16 11:30:00,21.29,21.34,21.28,21.31,134800.0,17.8612,17.9032,17.8528,17.878,134800.0
2011-03-16 11:40:00,21.31,21.34,21.26,21.3,119600.0,17.878,17.9032,17.8361,17.8696,119600.0
2011-03-16 11:50:00,21.29,21.31,21.25,21.25,154400.0,17.8612,17.878,17.8277,17.8277,154400.0
2011-03-16 12:00:00,21.25,21.25,21.16,21.22,222400.0,17.8277,17.8277,17.7522,17.8025,222400.0
2011-03-16 12:10:00,21.23,21.26,21.19,21.22,214400.0,17.8109,17.8361,17.7773,17.8025,214400.0
2011-03-16 12:20:00,21.21,21.3,21.2,21.28,118400.0,17.7941,17.8696,17.7857,17.8528,118400.0
2011-03-16 12:30:00,21.28,21.31,21.24,21.26,86000.0,17.8528,17.878,17.8193,17.8361,86000.0
2011-03-16 12:40:00,21.26,21.34,21.25,21.33,129600.0,17.8361,17.9032,17.8277,17.8948,129600.0
2011-03-16 12:50:00,21.33,21.36,21.3,21.32,123200.0,17.8948,17.92,17.8696,17.8864,123200.0
2011-03-16 13:00:00,21.33,21.36,21.31,21.31,119600.0,17.8948,17.92,17.878,17.878,119600.0
2011-03-16 13:10:00,21.32,21.32,21.27,21.28,138800.0,17.8864,17.8864,17.8445,17.8528,138800.0
2011-03-16 13:20:00,21.28,21.29,21.23,21.26,134800.0,17.8528,17.8612,17.8109,17.8361,134800.0
2011-03-16 13:30:00,21.26,21.28,21.21,21.23,191200.0,17.8361,17.8528,17.7941,17.8109,191200.0
2011-03-16 13:40:00,21.23,21.25,21.19,21.24,122800.0,17.8109,17.8277,17.7773,17.8193,122800.0
2011-03-16 13:50:00,21.24,21.25,21.21,21.22,121200.0,17.8193,17.8277,17.7941,17.8025,121200.0
2011-03-16 14:00:00,21.22,21.22,21.14,21.16,197600.0,17.8025,17.8025,17.7354,17.7522,197600.0
2011-03-16 14:10:00,21.16,21.16,21.02,21.02,271200.0,17.7522,17.7522,17.6347,17.6347,271200.0
2011-03-16 14:20:00,21.02,21.14,21.01,21.12,173600.0,17.6347,17.7354,17.6263,17.7186,173600.0
2011-03-16 14:30:00,21.12,21.21,21.11,21.2,210800.0,17.7186,17.7941,17.7102,17.7857,210800.0
2011-03-16 14:40:00,21.2,21.28,21.2,21.26,351200.0,17.7857,17.8528,17.7857,17.8361,351200.0
2011-03-16 14:50:00,21.25,21.32,21.24,21.28,244000.0,17.8277,17.8864,17.8193,17.8528,244000.0
2011-03-16 15:00:00,21.28,21.32,21.27,21.29,274400.0,17.8528,17.8864,17.8445,17.8612,274400.0
2011-03-16 15:10:00,21.3,21.33,21.25,21.29,272000.0,17.8696,17.8948,17.8277,17.8612,272000.0
2011-03-16 15:20:00,21.29,21.33,21.22,21.25,430400.0,17.8612,17.8948,17.8025,17.8277,430400.0
2011-03-16 15:30:00,21.25,21.25,21.21,21.22,455600.0,17.8277,17.8277,17.7941,17.8025,455600.0
2011-03-16 15:40:00,21.22,21.27,21.2,21.26,680400.0,17.8025,17.8445,17.7857,17.8361,680400.0
2011-03-16 15:50:00,21.26,21.26,21.2,21.21,884800.0,17.8361,17.8361,17.7857,17.7941,884800.0
2011-03-17 09:30:00,21.39,21.4,21.19,21.31,565200.0,17.9451,17.9535,17.7773,17.878,565200.0
2011-03-17 09:40:00,21.3,21.3,21.19,21.27,306800.0,17.8696,17.8696,17.7773,17.8445,306800.0
2011-03-17 09:50:00,21.27,21.34,21.25,21.28,119600.0,17.8445,17.9032,17.8277,17.8528,119600.0
2011-03-17 10:00:00,21.29,21.33,21.27,21.3,163600.0,17.8612,17.8948,17.8445,17.8696,163600.0
2011-03-17 10:10:00,21.31,21.38,21.29,21.36,216400.0,17.878,17.9367,17.8612,17.92,216400.0
2011-03-17 10:20:00,21.36,21.43,21.34,21.4,256400.0,17.92,17.9787,17.9032,17.9535,256400.0
2011-03-17 10:30:00,21.41,21.41,21.33,21.35,150400.0,17.9619,17.9619,17.8948,17.9116,150400.0
2011-03-17 10:40:00,21.34,21.35,21.3,21.32,92400.0,17.9032,17.9116,17.8696,17.8864,92400.0
2011-03-17 10:50:00,21.32,21.35,21.28,21.32,95200.0,17.8864,17.9116,17.8528,17.8864,95200.0
2011-03-17 11:00:00,21.32,21.35,21.29,21.32,148400.0,17.8864,17.9116,17.8612,17.8864,148400.0
2011-03-17 11:10:00,21.31,21.31,21.25,21.27,137200.0,17.878,17.878,17.8277,17.8445,137200.0
2011-03-17 11:20:00,21.27,21.3,21.2,21.2,196000.0,17.8445,17.8696,17.7857,17.7857,196000.0
2011-03-17 11:30:00,21.2,21.26,21.18,21.22,158000.0,17.7857,17.8361,17.769,17.8025,158000.0
2011-03-17 11:40:00,21.23,21.25,21.21,21.22,116800.0,17.8109,17.8277,17.7941,17.8025,116800.0
2011-03-17 11:50:00,21.23,21.28,21.23,21.25,190400.0,17.8109,17.8528,17.8109,17.8277,190400.0
2011-03-17 12:00:00,21.26,21.34,21.26,21.34,140800.0,17.8361,17.9032,17.8361,17.9032,140800.0
2011-03-17 12:10:00,21.33,21.36,21.33,21.35,147200.0,17.8948,17.92,17.8948,17.9116,147200.0
2011-03-17 12:20:00,21.36,21.4,21.35,21.39,279200.0,17.92,17.9535,17.9116,17.9451,279200.0
2011-03-17 12:30:00,21.39,21.4,21.36,21.36,102000.0,17.9451,17.9535,17.92,17.92,102000.0
2011-03-17 12:40:00,21.36,21.38,21.33,21.36,90000.0,17.92,17.9367,17.8948,17.92,90000.0
2011-03-17 12:50:00,21.36,21.36,21.31,21.32,154000.0,17.92,17.92,17.878,17.8864,154000.0
2011-03-17 13:00:00,21.32,21.33,21.3,21.31,148400.0,17.8864,17.8948,17.8696,17.878,148400.0
2011-03-17 13:10:00,21.31,21.33,21.29,21.29,231600.0,17.878,17.8948,17.8612,17.8612,231600.0
2011-03-17 13:20:00,21.29,21.29,21.2,21.21,123600.0,17.8612,17.8612,17.7857,17.7941,123600.0
2011-03-17 13:30:00,21.2,21.27,21.19,21.25,104800.0,17.7857,17.8445,17.7773,17.8277,104800.0
2011-03-17 13:40:00,21.24,21.25,21.22,21.23,106000.0,17.8193,17.8277,17.8025,17.8109,106000.0
2011-03-17 13:50:00,21.22,21.23,21.17,21.17,154000.0,17.8025,17.8109,17.7606,17.7606,154000.0
2011-03-17 14:00:00,21.17,21.18,21.12,21.16,420000.0,17.7606,17.769,17.7186,17.7522,420000.0
2011-03-17 14:10:00,21.16,21.18,21.14,21.18,258000.0,17.7522,17.769,17.7354,17.769,258000.0
2011-03-17 14:20:00,21.18,21.25,21.16,21.2,186800.0,17.769,17.8277,17.7522,17.7857,186800.0
2011-03-17 14:30:00,21.2,21.26,21.2,21.23,200800.0,17.7857,17.8361,17.7857,17.8109,200800.0
2011-03-17 14:40:00,21.23,21.28,21.22,21.26,193600.0,17.8109,17.8528,17.8025,17.8361,193600.0
2011-03-17 14:50:00,21.26,21.29,21.25,21.27,146000.0,17.8361,17.8612,17.8277,17.8445,146000.0
2011-03-17 15:00:00,21.27,21.29,21.25,21.29,237600.0,17.8445,17.8612,17.8277,17.8612,237600.0
2011-03-17 15:10:00,21.29,21.3,21.26,21.27,298000.0,17.8612,17.8696,17.8361,17.8445,298000.0
2011-03-17 15:20:00,21.27,21.3,21.24,21.24,355200.0,17.8445,17.8696,17.8193,17.8193,355200.0
2011-03-17 15:30:00,21.24,21.3,21.22,21.29,453200.0,17.8193,17.8696,17.8025,17.8612,453200.0
2011-03-17 15:40:00,21.29,21.34,21.28,21.34,1075200.0,17.8612,17.9032,17.8528,17.9032,1075200.0
2011-03-17 15:50:00,21.34,21.4,21.32,21.34,1454800.0,17.9032,17.9535,17.8864,17.9032,1454800.0
2011-03-18 09:30:00,19.5,19.66,19.33,19.4,9594000.0,16.3595,16.4937,16.2169,16.2756,9594000.0
2011-03-18 09:40:00,19.4,19.51,19.29,19.36,6691600.0,16.2756,16.3679,16.1833,16.2421,6691600.0
2011-03-18 09:50:00,19.36,19.47,19.32,19.43,3480800.0,16.2421,16.3343,16.2085,16.3008,3480800.0
2011-03-18 10:00:00,19.43,19.49,19.4,19.44,4356400.0,16.3008,16.3511,16.2756,16.3092,4356400.0
2011-03-18 10:10:00,19.44,19.45,19.36,19.4,2616400.0,16.3092,16.3176,16.2421,16.2756,2616400.0
2011-03-18 10:20:00,19.4,19.41,19.33,19.38,1773600.0,16.2756,16.284,16.2169,16.2588,1773600.0
2011-03-18 10:30:00,19.39,19.4,19.24,19.3,4171200.0,16.2672,16.2756,16.1414,16.1917,4171200.0
2011-03-18 10:40:00,19.3,19.36,19.29,19.31,1929200.0,16.1917,16.2421,16.1833,16.2001,1929200.0
2011-03-18 10:50:00,19.31,19.41,19.29,19.39,1161200.0,16.2001,16.284,16.1833,16.2672,1161200.0
2011-03-18 11:00:00,19.4,19.42,19.33,19.35,1470400.0,16.2756,16.2924,16.2169,16.2337,1470400.0
2011-03-18 11:10:00,19.35,19.38,19.35,19.36,939600.0,16.2337,16.2588,16.2337,16.2421,939600.0
2011-03-18 11:20:00,19.36,19.43,19.35,19.35,1038400.0,16.2421,16.3008,16.2337,16.2337,1038400.0
2011-03-18 11:30:00,19.35,19.36,19.33,19.34,872800.0,16.2337,16.2421,16.2169,16.2253,872800.0
2011-03-18 11:40:00,19.34,19.35,19.25,19.33,1265600.0,16.2253,16.2337,16.1498,16.2169,1265600.0
2011-03-18 11:50:00,19.32,19.35,19.3,19.34,650000.0,16.2085,16.2337,16.1917,16.2253,650000.0
2011-03-18 12:00:00,19.34,19.35,19.32,19.34,576000.0,16.2253,16.2337,16.2085,16.2253,576000.0
2011-03-18 12:10:00,19.34,19.35,19.32,19.32,610800.0,16.2253,16.2337,16.2085,16.2085,610800.0
2011-03-18 12:20:00,19.32,19.34,19.31,19.33,709600.0,16.2085,16.2253,16.2001,16.2169,709600.0
2011-03-18 12:30:00,19.33,19.38,19.33,19.38,1847600.0,16.2169,16.2588,16.2169,16.2588,1847600.0
2011-03-18 12:40:00,19.38,19.42,19.37,19.4,848000.0,16.2588,16.2924,16.2505,16.2756,848000.0
2011-03-18 12:50:00,19.4,19.4,19.36,19.38,1240800.0,16.2756,16.2756,16.2421,16.2588,1240800.0
2011-03-18 13:00:00,19.38,19.43,19.38,19.4,1034800.0,16.2588,16.3008,16.2588,16.2756,1034800.0
2011-03-18 13:10:00,19.4,19.4,19.36,19.38,646400.0,16.2756,16.2756,16.2421,16.2588,646400.0
2011-03-18 13:20:00,19.38,19.39,19.36,19.38,770400.0,16.2588,16.2672,16.2421,16.2588,770400.0
2011-03-18 13:30:00,19.38,19.39,19.37,19.38,1112400.0,16.2588,16.2672,16.2505,16.2588,1112400.0
2011-03-18 13:40:00,19.38,19.38,19.34,19.38,1063200.0,16.2588,16.2588,16.2253,16.2588,1063200.0
2011-03-18 13:50:00,19.38,19.38,19.36,19.37,900000.0,16.2588,16.2588,16.2421,16.2505,900000.0
2011-03-18 14:00:00,19.37,19.38,19.36,19.37,941200.0,16.2505,16.2588,16.2421,16.2505,941200.0
2011-03-18 14:10:00,19.37,19.38,19.26,19.28,2261200.0,16.2505,16.2588,16.1582,16.1749,2261200.0
2011-03-18 14:20:00,19.28,19.32,19.27,19.3,1806800.0,16.1749,16.2085,16.1666,16.1917,1806800.0
2011-03-18 14:30:00,19.31,19.32,19.3,19.31,1033200.0,16.2001,16.2085,16.1917,16.2001,1033200.0
2011-03-18 14:40:00,19.31,19.31,19.27,19.29,2638800.0,16.2001,16.2001,16.1666,16.1833,2638800.0
2011-03-18 14:50:00,19.29,19.33,19.25,19.28,972400.0,16.1833,16.2169,16.1498,16.1749,972400.0
2011-03-18 15:00:00,19.27,19.31,19.21,19.23,1745200.0,16.1666,16.2001,16.1162,16.133,1745200.0
2011-03-18 15:10:00,19.23,19.26,19.22,19.25,1008400.0,16.133,16.1582,16.1246,16.1498,1008400.0
2011-03-18 15:20:00,19.25,19.27,19.25,19.25,817600.0,16.1498,16.1666,16.1498,16.1498,817600.0
2011-03-18 15:30:00,19.25,19.29,19.25,19.28,617600.0,16.1498,16.1833,16.1498,16.1749,617600.0
2011-03-18 15:40:00,19.28,19.36,19.27,19.36,1836800.0,16.1749,16.2421,16.1666,16.2421,1836800.0
2011-03-18 15:50:00,19.36,19.42,19.36,19.38,3590400.0,16.2421,16.2924,16.2421,16.2588,3590400.0
2011-03-21 09:30:00,19.39,19.49,19.38,19.39,1400000.0,16.2672,16.3511,16.2588,16.2672,1400000.0
2011-03-21 09:40:00,19.39,19.39,19.27,19.29,905200.0,16.2672,16.2672,16.1666,16.1833,905200.0
2011-03-21 09:50:00,19.29,19.29,19.24,19.28,732000.0,16.1833,16.1833,16.1414,16.1749,732000.0
2011-03-21 10:00:00,19.28,19.28,19.25,19.25,728800.0,16.1749,16.1749,16.1498,16.1498,728800.0
2011-03-21 10:10:00,19.25,19.27,19.25,19.26,723600.0,16.1498,16.1666,16.1498,16.1582,723600.0
2011-03-21 10:20:00,19.26,19.36,19.26,19.33,592400.0,16.1582,16.2421,16.1582,16.2169,592400.0
2011-03-21 10:30:00,19.33,19.34,19.28,19.32,420800.0,16.2169,16.2253,16.1749,16.2085,420800.0
2011-03-21 10:40:00,19.32,19.32,19.29,19.3,344400.0,16.2085,16.2085,16.1833,16.1917,344400.0
2011-03-21 10:50:00,19.3,19.31,19.29,19.29,324000.0,16.1917,16.2001,16.1833,16.1833,324000.0
2011-03-21 11:00:00,19.29,19.32,19.29,19.3,370400.0,16.1833,16.2085,16.1833,16.1917,370400.0
2011-03-21 11:10:00,19.3,19.3,19.25,19.27,650400.0,16.1917,16.1917,16.1498,16.1666,650400.0
2011-03-21 11:20:00,19.26,19.27,19.22,19.22,458000.0,16.1582,16.1666,16.1246,16.1246,458000.0
2011-03-21 11:30:00,19.22,19.28,19.22,19.25,512400.0,16.1246,16.1749,16.1246,16.1498,512400.0
2011-03-21 11:40:00,19.25,19.28,19.25,19.26,360400.0,16.1498,16.1749,16.1498,16.1582,360400.0
2011-03-21 11:50:00,19.26,19.26,19.24,19.25,380000.0,16.1582,16.1582,16.1414,16.1498,380000.0
2011-03-21 12:00:00,19.25,19.27,19.25,19.25,485200.0,16.1498,16.1666,16.1498,16.1498,485200.0
2011-03-21 12:10:00,19.25,19.27,19.25,19.27,278800.0,16.1498,16.1666,16.1498,16.1666,278800.0
2011-03-21 12:20:00,19.27,19.3,19.27,19.3,311600.0,16.1666,16.1917,16.1666,16.1917,311600.0
2011-03-21 12:30:00,19.3,19.31,19.3,19.31,268400.0,16.1917,16.2001,16.1917,16.2001,268400.0
2011-03-21 12:40:00,19.31,19.31,19.29,19.29,154800.0,16.2001,16.2001,16.1833,16.1833,154800.0
2011-03-21 12:50:00,19.29,19.29,19.26,19.27,290400.0,16.1833,16.1833,16.1582,16.1666,290400.0
2011-03-21 13:00:00,19.27,19.27,19.25,19.25,350000.0,16.1666,16.1666,16.1498,16.1498,350000.0
2011-03-21 13:10:00,19.25,19.25,19.24,19.25,351200.0,16.1498,16.1498,16.1414,16.1498,351200.0
2011-03-21 13:20:00,19.25,19.25,19.23,19.25,540000.0,16.1498,16.1498,16.133,16.1498,540000.0
2011-03-21 13:30:00,19.24,19.25,19.24,19.25,202400.0,16.1414,16.1498,16.1414,16.1498,202400.0
2011-03-21 13:40:00,19.25,19.26,19.24,19.26,256800.0,16.1498,16.1582,16.1414,16.1582,256800.0
2011-03-21 13:50:00,19.25,19.27,19.25,19.27,321600.0,16.1498,16.1666,16.1498,16.1666,321600.0
2011-03-21 14:00:00,19.27,19.27,19.25,19.25,268400.0,16.1666,16.1666,16.1498,16.1498,268400.0
2011-03-21 14:10:00,19.25,19.25,19.24,19.25,431200.0,16.1498,16.1498,16.1414,16.1498,431200.0
2011-03-21 14:20:00,19.25,19.25,19.24,19.24,298800.0,16.1498,16.1498,16.1414,16.1414,298800.0
2011-03-21 14:30:00,19.24,19.25,19.24,19.25,435200.0,16.1414,16.1498,16.1414,16.1498,435200.0
2011-03-21 14:40:00,19.25,19.25,19.24,19.24,351200.0,16.1498,16.1498,16.1414,16.1414,351200.0
2011-03-21 14:50:00,19.24,19.25,19.24,19.24,748000.0,16.1414,16.1498,16.1414,16.1414,748000.0
2011-03-21 15:00:00,19.24,19.24,19.16,19.17,1216000.0,16.1414,16.1414,16.0743,16.0827,1216000.0
2011-03-21 15:10:00,19.17,19.2,19.16,19.18,774800.0,16.0827,16.1078,16.0743,16.0911,774800.0
2011-03-21 15:20:00,19.18,19.2,19.16,19.2,939200.0,16.0911,16.1078,16.0743,16.1078,939200.0
2011-03-21 15:30:00,19.2,19.2,19.18,19.2,798400.0,16.1078,16.1078,16.0911,16.1078,798400.0
2011-03-21 15:40:00,19.19,19.21,19.17,19.2,1230400.0,16.0994,16.1162,16.0827,16.1078,1230400.0
2011-03-21 15:50:00,19.2,19.23,19.17,19.21,1818800.0,16.1078,16.133,16.0827,16.1162,1818800.0
2011-03-22 09:30:00,19.16,19.25,19.14,19.16,1068800.0,16.0743,16.1498,16.0575,16.0743,1068800.0
2011-03-22 09:40:00,19.16,19.17,19.0,19.03,1629200.0,16.0743,16.0827,15.94,15.9652,1629200.0
2011-03-22 09:50:00,19.02,19.06,18.89,18.89,2409200.0,15.9568,15.9904,15.8478,15.8478,2409200.0
2011-03-22 10:00:00,18.89,18.98,18.89,18.93,1304400.0,15.8478,15.9233,15.8478,15.8813,1304400.0
2011-03-22 10:10:00,18.93,18.99,18.91,18.98,892000.0,15.8813,15.9317,15.8645,15.9233,892000.0
2011-03-22 10:20:00,18.98,19.03,18.97,18.98,1117600.0,15.9233,15.9652,15.9149,15.9233,1117600.0
2011-03-22 10:30:00,18.98,19.01,18.95,18.98,1107600.0,15.9233,15.9484,15.8981,15.9233,1107600.0
2011-03-22 10:40:00,18.98,18.99,18.95,18.95,1271600.0,15.9233,15.9317,15.8981,15.8981,1271600.0
2011-03-22 10:50:00,18.95,18.99,18.92,18.93,1061600.0,15.8981,15.9317,15.8729,15.8813,1061600.0
2011-03-22 11:00:00,18.93,18.94,18.86,18.91,1233600.0,15.8813,15.8897,15.8226,15.8645,1233600.0
2011-03-22 11:10:00,18.91,18.93,17.36,18.92,921200.0,15.8645,15.8813,14.5642,15.8729,921200.0
2011-03-22 11:20:00,18.92,18.93,18.89,18.9,2566000.0,15.8729,15.8813,15.8478,15.8561,2566000.0
2011-03-22 11:30:00,18.9,18.9,18.85,18.9,701200.0,15.8561,15.8561,15.8142,15.8561,701200.0
2011-03-22 11:40:00,18.9,18.92,18.88,18.91,588000.0,15.8561,15.8729,15.8394,15.8645,588000.0
2011-03-22 11:50:00,18.91,18.92,18.84,18.84,546400.0,15.8645,15.8729,15.8058,15.8058,546400.0
2011-03-22 12:00:00,18.84,18.85,18.81,18.84,539600.0,15.8058,15.8142,15.7806,15.8058,539600.0
2011-03-22 12:10:00,18.84,18.9,18.84,18.87,347600.0,15.8058,15.8561,15.8058,15.831,347600.0
2011-03-22 12:20:00,18.87,18.91,18.87,18.91,555200.0,15.831,15.8645,15.831,15.8645,555200.0
2011-03-22 12:30:00,18.91,18.97,18.9,18.93,1138800.0,15.8645,15.9149,15.8561,15.8813,1138800.0
2011-03-22 12:40:00,18.93,18.95,18.9,18.92,1497200.0,15.8813,15.8981,15.8561,15.8729,1497200.0
2011-03-22 12:50:00,18.92,18.93,18.91,18.91,280800.0,15.8729,15.8813,15.8645,15.8645,280800.0
2011-03-22 13:00:00,18.91,18.93,18.89,18.93,379600.0,15.8645,15.8813,15.8478,15.8813,379600.0
2011-03-22 13:10:00,18.93,18.97,18.93,18.94,583200.0,15.8813,15.9149,15.8813,15.8897,583200.0
2011-03-22 13:20:00,18.95,18.96,18.93,18.96,394400.0,15.8981,15.9065,15.8813,15.9065,394400.0
2011-03-22 13:30:00,18.95,18.98,18.93,18.94,422000.0,15.8981,15.9233,15.8813,15.8897,422000.0
2011-03-22 13:40:00,18.94,18.96,18.93,18.95,272400.0,15.8897,15.9065,15.8813,15.8981,272400.0
2011-03-22 13:50:00,18.95,18.97,18.94,18.95,365600.0,15.8981,15.9149,15.8897,15.8981,365600.0
2011-03-22 14:00:00,18.95,18.95,18.93,18.94,362400.0,15.8981,15.8981,15.8813,15.8897,362400.0
2011-03-22 14:10:00,18.94,18.94,18.9,18.92,493200.0,15.8897,15.8897,15.8561,15.8729,493200.0
2011-03-22 14:20:00,18.91,18.92,18.88,18.91,542800.0,15.8645,15.8729,15.8394,15.8645,542800.0
2011-03-22 14:30:00,18.91,18.93,18.9,18.91,594000.0,15.8645,15.8813,15.8561,15.8645,594000.0
2011-03-22 14:40:00,18.91,18.93,18.91,18.91,322400.0,15.8645,15.8813,15.8645,15.8645,322400.0
2011-03-22 14:50:00,18.91,18.93,18.9,18.92,406800.0,15.8645,15.8813,15.8561,15.8729,406800.0
2011-03-22 15:00:00,18.93,18.93,18.91,18.92,606800.0,15.8813,15.8813,15.8645,15.8729,606800.0
2011-03-22 15:10:00,18.92,18.93,18.9,18.91,640400.0,15.8729,15.8813,15.8561,15.8645,640400.0
2011-03-22 15:20:00,18.91,18.91,18.88,18.89,711600.0,15.8645,15.8645,15.8394,15.8478,711600.0
2011-03-22 15:30:00,18.89,18.9,18.86,18.86,855200.0,15.8478,15.8561,15.8226,15.8226,855200.0
2011-03-22 15:40:00,18.86,18.89,18.85,18.88,1261600.0,15.8226,15.8478,15.8142,15.8394,1261600.0
2011-03-22 15:50:00,18.88,18.89,18.85,18.87,2304000.0,15.8394,15.8478,15.8142,15.831,2304000.0
2011-03-23 09:30:00,18.8,18.83,18.76,18.81,778000.0,15.7723,15.7974,15.7387,15.7806,778000.0
2011-03-23 09:40:00,18.81,18.94,18.79,18.9,878400.0,15.7806,15.8897,15.7639,15.8561,878400.0
2011-03-23 09:50:00,18.91,18.97,18.85,18.9,851600.0,15.8645,15.9149,15.8142,15.8561,851600.0
2011-03-23 10:00:00,18.9,18.9,18.83,18.85,489200.0,15.8561,15.8561,15.7974,15.8142,489200.0
2011-03-23 10:10:00,18.85,18.96,18.83,18.95,552400.0,15.8142,15.9065,15.7974,15.8981,552400.0
2011-03-23 10:20:00,18.95,18.97,18.88,18.9,516400.0,15.8981,15.9149,15.8394,15.8561,516400.0
2011-03-23 10:30:00,18.9,18.93,18.89,18.91,377200.0,15.8561,15.8813,15.8478,15.8645,377200.0
2011-03-23 10:40:00,18.91,18.91,18.88,18.89,361600.0,15.8645,15.8645,15.8394,15.8478,361600.0
2011-03-23 10:50:00,18.89,18.92,18.87,18.92,448800.0,15.8478,15.8729,15.831,15.8729,448800.0
2011-03-23 11:00:00,18.92,18.95,18.91,18.93,625600.0,15.8729,15.8981,15.8645,15.8813,625600.0
2011-03-23 11:10:00,18.93,18.96,18.8,18.92,12141600.0,15.8813,15.9065,15.7723,15.8729,12141600.0
2011-03-23 11:20:00,18.92,19.06,18.91,19.04,1051200.0,15.8729,15.9904,15.8645,15.9736,1051200.0
2011-03-23 11:30:00,19.04,19.09,19.04,19.04,541600.0,15.9736,16.0155,15.9736,15.9736,541600.0
2011-03-23 11:40:00,19.04,19.06,18.8,19.04,9978400.0,15.9736,15.9904,15.7723,15.9736,9978400.0
2011-03-23 11:50:00,19.04,19.05,18.98,19.03,580000.0,15.9736,15.982,15.9233,15.9652,580000.0
2011-03-23 12:00:00,19.02,19.09,19.02,19.08,430000.0,15.9568,16.0155,15.9568,16.0072,430000.0
2011-03-23 12:10:00,19.08,19.11,19.08,19.1,484400.0,16.0072,16.0323,16.0072,16.0239,484400.0
2011-03-23 12:20:00,19.11,19.16,19.1,19.15,470400.0,16.0323,16.0743,16.0239,16.0659,470400.0
2011-03-23 12:30:00,19.16,19.16,19.07,19.09,715200.0,16.0743,16.0743,15.9988,16.0155,715200.0
2011-03-23 12:40:00,19.09,19.11,19.07,19.1,569200.0,16.0155,16.0323,15.9988,16.0239,569200.0
2011-03-23 12:50:00,19.1,19.11,19.08,19.1,399200.0,16.0239,16.0323,16.0072,16.0239,399200.0
2011-03-23 13:00:00,19.1,19.11,19.08,19.1,287600.0,16.0239,16.0323,16.0072,16.0239,287600.0
2011-03-23 13:10:00,19.1,19.14,19.1,19.13,205600.0,16.0239,16.0575,16.0239,16.0491,205600.0
2011-03-23 13:20:00,19.13,19.16,19.13,19.16,394800.0,16.0491,16.0743,16.0491,16.0743,394800.0
2011-03-23 13:30:00,19.15,19.18,19.15,19.18,344000.0,16.0659,16.0911,16.0659,16.0911,344000.0
2011-03-23 13:40:00,19.18,19.24,19.18,19.23,604400.0,16.0911,16.1414,16.0911,16.133,604400.0
2011-03-23 13:50:00,19.23,19.34,19.23,19.3,1358000.0,16.133,16.2253,16.133,16.1917,1358000.0
2011-03-23 14:00:00,19.3,19.32,19.23,19.24,793600.0,16.1917,16.2085,16.133,16.1414,793600.0
2011-03-23 14:10:00,19.24,19.27,19.24,19.26,512000.0,16.1414,16.1666,16.1414,16.1582,512000.0
2011-03-23 14:20:00,19.25,19.33,19.25,19.32,782800.0,16.1498,16.2169,16.1498,16.2085,782800.0
2011-03-23 14:30:00,19.32,19.37,19.32,19.34,982400.0,16.2085,16.2505,16.2085,16.2253,982400.0
2011-03-23 14:40:00,19.34,19.35,19.31,19.32,846800.0,16.2253,16.2337,16.2001,16.2085,846800.0
2011-03-23 14:50:00,19.32,19.36,19.31,19.33,725200.0,16.2085,16.2421,16.2001,16.2169,725200.0
2011-03-23 15:00:00,19.33,19.37,19.32,19.36,784000.0,16.2169,16.2505,16.2085,16.2421,784000.0
2011-03-23 15:10:00,19.35,19.4,19.35,19.4,754000.0,16.2337,16.2756,16.2337,16.2756,754000.0
2011-03-23 15:20:00,19.4,19.43,19.38,19.39,812400.0,16.2756,16.3008,16.2588,16.2672,812400.0
2011-03-23 15:30:00,19.39,19.39,19.35,19.37,1256400.0,16.2672,16.2672,16.2337,16.2505,1256400.0
2011-03-23 15:40:00,19.37,19.38,19.33,19.34,1102800.0,16.2505,16.2588,16.2169,16.2253,1102800.0
2011-03-23 15:50:00,19.34,19.35,19.3,19.31,1834400.0,16.2253,16.2337,16.1917,16.2001,1834400.0
2011-03-24 09:30:00,19.37,19.46,19.32,19.33,824400.0,16.2505,16.326,16.2085,16.2169,824400.0
2011-03-24 09:40:00,19.33,19.34,19.13,19.19,831200.0,16.2169,16.2253,16.0491,16.0994,831200.0
2011-03-24 09:50:00,19.2,19.34,19.16,19.19,566800.0,16.1078,16.2253,16.0743,16.0994,566800.0
2011-03-24 10:00:00,19.19,19.3,19.19,19.28,249600.0,16.0994,16.1917,16.0994,16.1749,249600.0
2011-03-24 10:10:00,19.28,19.28,19.16,19.16,245200.0,16.1749,16.1749,16.0743,16.0743,245200.0
2011-03-24 10:20:00,19.16,19.18,19.14,19.16,557600.0,16.0743,16.0911,16.0575,16.0743,557600.0
2011-03-24 10:30:00,19.16,19.16,19.13,19.13,655600.0,16.0743,16.0743,16.0491,16.0491,655600.0
2011-03-24 10:40:00,19.13,19.16,19.1,19.16,660800.0,16.0491,16.0743,16.0239,16.0743,660800.0
2011-03-24 10:50:00,19.15,19.22,19.14,19.22,340000.0,16.0659,16.1246,16.0575,16.1246,340000.0
2011-03-24 11:00:00,19.22,19.31,19.21,19.29,664800.0,16.1246,16.2001,16.1162,16.1833,664800.0
2011-03-24 11:10:00,19.29,19.33,19.27,19.28,222000.0,16.1833,16.2169,16.1666,16.1749,222000.0
2011-03-24 11:20:00,19.29,19.32,19.28,19.31,124800.0,16.1833,16.2085,16.1749,16.2001,124800.0
2011-03-24 11:30:00,19.31,19.34,19.3,19.33,188800.0,16.2001,16.2253,16.1917,16.2169,188800.0
2011-03-24 11:40:00,19.34,19.35,19.32,19.33,206400.0,16.2253,16.2337,16.2085,16.2169,206400.0
2011-03-24 11:50:00,19.33,19.35,19.3,19.31,285200.0,16.2169,16.2337,16.1917,16.2001,285200.0
2011-03-24 12:00:00,19.31,19.31,19.28,19.29,237600.0,16.2001,16.2001,16.1749,16.1833,237600.0
2011-03-24 12:10:00,19.29,19.3,19.25,19.25,365600.0,16.1833,16.1917,16.1498,16.1498,365600.0
2011-03-24 12:20:00,19.25,19.26,19.25,19.25,260400.0,16.1498,16.1582,16.1498,16.1498,260400.0
2011-03-24 12:30:00,19.25,19.25,19.22,19.25,210000.0,16.1498,16.1498,16.1246,16.1498,210000.0
2011-03-24 12:40:00,19.25,19.26,19.24,19.25,126800.0,16.1498,16.1582,16.1414,16.1498,126800.0
2011-03-24 12:50:00,19.26,19.26,19.22,19.24,396800.0,16.1582,16.1582,16.1246,16.1414,396800.0
2011-03-24 13:00:00,19.24,19.28,19.24,19.26,178800.0,16.1414,16.1749,16.1414,16.1582,178800.0
2011-03-24 13:10:00,19.26,19.26,19.23,19.24,489200.0,16.1582,16.1582,16.133,16.1414,489200.0
2011-03-24 13:20:00,19.24,19.24,19.22,19.23,208800.0,16.1414,16.1414,16.1246,16.133,208800.0
2011-03-24 13:30:00,19.23,19.24,19.22,19.22,149600.0,16.133,16.1414,16.1246,16.1246,149600.0
2011-03-24 13:40:00,19.22,19.22,19.17,19.18,188800.0,16.1246,16.1246,16.0827,16.0911,188800.0
2011-03-24 13:50:00,19.18,19.19,19.17,19.18,232800.0,16.0911,16.0994,16.0827,16.0911,232800.0
2011-03-24 14:00:00,19.18,19.19,19.17,19.18,362400.0,16.0911,16.0994,16.0827,16.0911,362400.0
2011-03-24 14:10:00,19.18,19.19,19.14,19.16,584800.0,16.0911,16.0994,16.0575,16.0743,584800.0
2011-03-24 14:20:00,19.16,19.2,19.14,19.19,708800.0,16.0743,16.1078,16.0575,16.0994,708800.0
2011-03-24 14:30:00,19.19,19.23,19.19,19.23,594800.0,16.0994,16.133,16.0994,16.133,594800.0
2011-03-24 14:40:00,19.23,19.27,19.23,19.25,508800.0,16.133,16.1666,16.133,16.1498,508800.0
2011-03-24 14:50:00,19.25,19.29,19.23,19.24,413200.0,16.1498,16.1833,16.133,16.1414,413200.0
2011-03-24 15:00:00,19.24,19.25,19.23,19.25,194800.0,16.1414,16.1498,16.133,16.1498,194800.0
2011-03-24 15:10:00,19.25,19.29,19.25,19.29,204800.0,16.1498,16.1833,16.1498,16.1833,204800.0
2011-03-24 15:20:00,19.29,19.3,19.27,19.27,450800.0,16.1833,16.1917,16.1666,16.1666,450800.0
2011-03-24 15:30:00,19.27,19.27,19.24,19.25,504000.0,16.1666,16.1666,16.1414,16.1498,504000.0
2011-03-24 15:40:00,19.25,19.25,19.21,19.23,709200.0,16.1498,16.1498,16.1162,16.133,709200.0
2011-03-24 15:50:00,19.23,19.23,19.17,19.18,1544400.0,16.133,16.133,16.0827,16.0911,1544400.0
2011-03-25 09:30:00,19.21,19.4,19.19,19.35,664000.0,16.1162,16.2756,16.0994,16.2337,664000.0
2011-03-25 09:40:00,19.34,19.36,19.29,19.31,448000.0,16.2253,16.2421,16.1833,16.2001,448000.0
2011-03-25 09:50:00,19.31,19.35,19.31,19.35,526000.0,16.2001,16.2337,16.2001,16.2337,526000.0
2011-03-25 10:00:00,19.35,19.36,19.31,19.32,398000.0,16.2337,16.2421,16.2001,16.2085,398000.0
2011-03-25 10:10:00,19.32,19.33,19.25,19.25,258000.0,16.2085,16.2169,16.1498,16.1498,258000.0
2011-03-25 10:20:00,19.25,19.31,19.25,19.3,940400.0,16.1498,16.2001,16.1498,16.1917,940400.0
2011-03-25 10:30:00,19.3,19.34,19.29,19.29,521200.0,16.1917,16.2253,16.1833,16.1833,521200.0
2011-03-25 10:40:00,19.29,19.29,19.26,19.27,844800.0,16.1833,16.1833,16.1582,16.1666,844800.0
2011-03-25 10:50:00,19.28,19.3,19.27,19.3,706000.0,16.1749,16.1917,16.1666,16.1917,706000.0
2011-03-25 11:00:00,19.3,19.32,19.29,19.32,680000.0,16.1917,16.2085,16.1833,16.2085,680000.0
2011-03-25 11:10:00,19.32,19.32,19.3,19.3,220800.0,16.2085,16.2085,16.1917,16.1917,220800.0
2011-03-25 11:20:00,19.3,19.32,19.29,19.31,561600.0,16.1917,16.2085,16.1833,16.2001,561600.0
2011-03-25 11:30:00,19.3,19.31,19.29,19.3,294400.0,16.1917,16.2001,16.1833,16.1917,294400.0
2011-03-25 11:40:00,19.3,19.31,19.29,19.29,682400.0,16.1917,16.2001,16.1833,16.1833,682400.0
2011-03-25 11:50:00,19.29,19.31,19.28,19.31,288000.0,16.1833,16.2001,16.1749,16.2001,288000.0
2011-03-25 12:00:00,19.31,19.32,19.3,19.3,232800.0,16.2001,16.2085,16.1917,16.1917,232800.0
2011-03-25 12:10:00,19.3,19.31,19.3,19.3,438400.0,16.1917,16.2001,16.1917,16.1917,438400.0
2011-03-25 12:20:00,19.31,19.32,19.29,19.32,133600.0,16.2001,16.2085,16.1833,16.2085,133600.0
2011-03-25 12:30:00,19.32,19.32,19.3,19.31,220800.0,16.2085,16.2085,16.1917,16.2001,220800.0
2011-03-25 12:40:00,19.31,19.31,19.3,19.31,105600.0,16.2001,16.2001,16.1917,16.2001,105600.0
2011-03-25 12:50:00,19.31,19.31,19.29,19.29,122800.0,16.2001,16.2001,16.1833,16.1833,122800.0
2011-03-25 13:00:00,19.3,19.3,19.26,19.28,172800.0,16.1917,16.1917,16.1582,16.1749,172800.0
2011-03-25 13:10:00,19.27,19.28,19.25,19.26,122400.0,16.1666,16.1749,16.1498,16.1582,122400.0
2011-03-25 13:20:00,19.27,19.28,19.25,19.28,390800.0,16.1666,16.1749,16.1498,16.1749,390800.0
2011-03-25 13:30:00,19.28,19.3,19.26,19.3,151200.0,16.1749,16.1917,16.1582,16.1917,151200.0
2011-03-25 13:40:00,19.3,19.3,19.29,19.29,164800.0,16.1917,16.1917,16.1833,16.1833,164800.0
2011-03-25 13:50:00,19.29,19.29,19.25,19.26,382000.0,16.1833,16.1833,16.1498,16.1582,382000.0
2011-03-25 14:00:00,19.26,19.27,19.25,19.26,545200.0,16.1582,16.1666,16.1498,16.1582,545200.0
2011-03-25 14:10:00,19.26,19.26,19.25,19.25,730000.0,16.1582,16.1582,16.1498,16.1498,730000.0
2011-03-25 14:20:00,19.25,19.25,19.24,19.25,506800.0,16.1498,16.1498,16.1414,16.1498,506800.0
2011-03-25 14:30:00,19.25,19.25,19.22,19.22,689600.0,16.1498,16.1498,16.1246,16.1246,689600.0
2011-03-25 14:40:00,19.22,19.23,19.21,19.22,478400.0,16.1246,16.133,16.1162,16.1246,478400.0
2011-03-25 14:50:00,19.22,19.23,19.21,19.21,333600.0,16.1246,16.133,16.1162,16.1162,333600.0
2011-03-25 15:00:00,19.21,19.22,19.19,19.22,615600.0,16.1162,16.1246,16.0994,16.1246,615600.0
2011-03-25 15:10:00,19.22,19.24,19.19,19.22,656400.0,16.1246,16.1414,16.0994,16.1246,656400.0
2011-03-25 15:20:00,19.22,19.23,19.2,19.2,308400.0,16.1246,16.133,16.1078,16.1078,308400.0
2011-03-25 15:30:00,19.2,19.22,19.19,19.21,370800.0,16.1078,16.1246,16.0994,16.1162,370800.0
2011-03-25 15:40:00,19.21,19.22,19.18,19.19,620000.0,16.1162,16.1246,16.0911,16.0994,620000.0
2011-03-25 15:50:00,19.19,19.19,19.16,19.17,1093600.0,16.0994,16.0994,16.0743,16.0827,1093600.0
2011-03-28 09:30:00,19.17,19.23,19.16,19.19,579600.0,16.0827,16.133,16.0743,16.0994,579600.0
2011-03-28 09:40:00,19.2,19.25,19.19,19.21,263600.0,16.1078,16.1498,16.0994,16.1162,263600.0
2011-03-28 09:50:00,19.21,19.22,19.18,19.18,248800.0,16.1162,16.1246,16.0911,16.0911,248800.0
2011-03-28 10:00:00,19.18,19.18,19.11,19.13,382400.0,16.0911,16.0911,16.0323,16.0491,382400.0
2011-03-28 10:10:00,19.13,19.14,19.11,19.11,488800.0,16.0491,16.0575,16.0323,16.0323,488800.0
2011-03-28 10:20:00,19.11,19.11,19.06,19.06,402000.0,16.0323,16.0323,15.9904,15.9904,402000.0
2011-03-28 10:30:00,19.06,19.06,19.04,19.04,601600.0,15.9904,15.9904,15.9736,15.9736,601600.0
2011-03-28 10:40:00,19.04,19.05,19.03,19.03,672000.0,15.9736,15.982,15.9652,15.9652,672000.0
2011-03-28 10:50:00,19.03,19.04,19.0,19.01,333200.0,15.9652,15.9736,15.94,15.9484,333200.0
2011-03-28 11:00:00,19.01,19.04,18.98,19.03,382400.0,15.9484,15.9736,15.9233,15.9652,382400.0
2011-03-28 11:10:00,19.03,19.08,19.01,19.07,408800.0,15.9652,16.0072,15.9484,15.9988,408800.0
2011-03-28 11:20:00,19.07,19.09,19.05,19.08,210400.0,15.9988,16.0155,15.982,16.0072,210400.0
2011-03-28 11:30:00,19.08,19.08,19.04,19.06,183600.0,16.0072,16.0072,15.9736,15.9904,183600.0
2011-03-28 11:40:00,19.06,19.07,19.05,19.06,228400.0,15.9904,15.9988,15.982,15.9904,228400.0
2011-03-28 11:50:00,19.06,19.08,19.05,19.06,401200.0,15.9904,16.0072,15.982,15.9904,401200.0
2011-03-28 12:00:00,19.06,19.08,19.05,19.07,392800.0,15.9904,16.0072,15.982,15.9988,392800.0
2011-03-28 12:10:00,19.07,19.07,19.05,19.05,236400.0,15.9988,15.9988,15.982,15.982,236400.0
2011-03-28 12:20:00,19.05,19.06,19.04,19.04,182400.0,15.982,15.9904,15.9736,15.9736,182400.0
2011-03-28 12:30:00,19.04,19.06,19.04,19.05,317200.0,15.9736,15.9904,15.9736,15.982,317200.0
2011-03-28 12:40:00,19.05,19.07,19.05,19.06,139200.0,15.982,15.9988,15.982,15.9904,139200.0
2011-03-28 12:50:00,19.06,19.06,19.03,19.03,244400.0,15.9904,15.9904,15.9652,15.9652,244400.0
2011-03-28 13:00:00,19.03,19.04,19.03,19.04,387200.0,15.9652,15.9736,15.9652,15.9736,387200.0
2011-03-28 13:10:00,19.04,19.05,19.03,19.04,140800.0,15.9736,15.982,15.9652,15.9736,140800.0
2011-03-28 13:20:00,19.04,19.04,19.01,19.02,258800.0,15.9736,15.9736,15.9484,15.9568,258800.0
2011-03-28 13:30:00,19.02,19.02,19.0,19.0,301200.0,15.9568,15.9568,15.94,15.94,301200.0
2011-03-28 13:40:00,19.0,19.02,19.0,19.01,377200.0,15.94,15.9568,15.94,15.9484,377200.0
2011-03-28 13:50:00,19.01,19.02,19.0,19.01,130400.0,15.9484,15.9568,15.94,15.9484,130400.0
2011-03-28 14:00:00,19.01,19.02,19.0,19.0,254800.0,15.9484,15.9568,15.94,15.94,254800.0
2011-03-28 14:10:00,19.01,19.03,19.0,19.03,168400.0,15.9484,15.9652,15.94,15.9652,168400.0
2011-03-28 14:20:00,19.03,19.03,19.02,19.02,210400.0,15.9652,15.9652,15.9568,15.9568,210400.0
2011-03-28 14:30:00,19.02,19.04,19.02,19.04,235200.0,15.9568,15.9736,15.9568,15.9736,235200.0
2011-03-28 14:40:00,19.04,19.06,19.02,19.02,322800.0,15.9736,15.9904,15.9568,15.9568,322800.0
2011-03-28 14:50:00,19.03,19.03,19.0,19.02,188000.0,15.9652,15.9652,15.94,15.9568,188000.0
2011-03-28 15:00:00,19.02,19.03,19.0,19.01,344000.0,15.9568,15.9652,15.94,15.9484,344000.0
2011-03-28 15:10:00,19.01,19.01,19.0,19.0,336000.0,15.9484,15.9484,15.94,15.94,336000.0
2011-03-28 15:20:00,19.0,19.0,18.99,18.99,378000.0,15.94,15.94,15.9317,15.9317,378000.0
2011-03-28 15:30:00,18.99,19.0,18.99,18.99,401200.0,15.9317,15.94,15.9317,15.9317,401200.0
2011-03-28 15:40:00,18.99,19.0,18.96,18.96,685200.0,15.9317,15.94,15.9065,15.9065,685200.0
2011-03-28 15:50:00,18.96,18.98,18.95,18.97,1437600.0,15.9065,15.9233,15.8981,15.9149,1437600.0
2011-03-29 09:30:00,19.03,19.05,18.97,19.01,321600.0,15.9652,15.982,15.9149,15.9484,321600.0
2011-03-29 09:40:00,19.01,19.01,18.92,18.93,338800.0,15.9484,15.9484,15.8729,15.8813,338800.0
2011-03-29 09:50:00,18.93,18.99,18.92,18.92,566000.0,15.8813,15.9317,15.8729,15.8729,566000.0
2011-03-29 10:00:00,18.92,19.06,18.91,19.03,1180000.0,15.8729,15.9904,15.8645,15.9652,1180000.0
2011-03-29 10:10:00,19.03,19.06,18.99,19.0,461200.0,15.9652,15.9904,15.9317,15.94,461200.0
2011-03-29 10:20:00,19.01,19.02,18.98,19.0,186400.0,15.9484,15.9568,15.9233,15.94,186400.0
2011-03-29 10:30:00,18.99,19.02,18.99,19.0,210800.0,15.9317,15.9568,15.9317,15.94,210800.0
2011-03-29 10:40:00,19.0,19.06,18.99,19.03,249600.0,15.94,15.9904,15.9317,15.9652,249600.0
2011-03-29 10:50:00,19.03,19.05,19.0,19.03,175600.0,15.9652,15.982,15.94,15.9652,175600.0
2011-03-29 11:00:00,19.04,19.05,19.02,19.05,193600.0,15.9736,15.982,15.9568,15.982,193600.0
2011-03-29 11:10:00,19.05,19.07,19.04,19.04,373200.0,15.982,15.9988,15.9736,15.9736,373200.0
2011-03-29 11:20:00,19.05,19.06,19.03,19.05,301200.0,15.982,15.9904,15.9652,15.982,301200.0
2011-03-29 11:30:00,19.05,19.06,19.04,19.04,904000.0,15.982,15.9904,15.9736,15.9736,904000.0
2011-03-29 11:40:00,19.04,19.07,19.02,19.02,378400.0,15.9736,15.9988,15.9568,15.9568,378400.0
2011-03-29 11:50:00,19.02,19.03,19.0,19.03,282800.0,15.9568,15.9652,15.94,15.9652,282800.0
2011-03-29 12:00:00,19.02,19.04,19.01,19.02,146400.0,15.9568,15.9736,15.9484,15.9568,146400.0
2011-03-29 12:10:00,19.02,19.04,19.01,19.03,163600.0,15.9568,15.9736,15.9484,15.9652,163600.0
2011-03-29 12:20:00,19.04,19.04,19.0,19.0,211600.0,15.9736,15.9736,15.94,15.94,211600.0
2011-03-29 12:30:00,19.01,19.02,19.0,19.02,428400.0,15.9484,15.9568,15.94,15.9568,428400.0
2011-03-29 12:40:00,19.02,19.03,19.0,19.01,300400.0,15.9568,15.9652,15.94,15.9484,300400.0
2011-03-29 12:50:00,19.01,19.02,19.0,19.0,270400.0,15.9484,15.9568,15.94,15.94,270400.0
2011-03-29 13:00:00,19.0,19.01,18.99,19.0,497600.0,15.94,15.9484,15.9317,15.94,497600.0
2011-03-29 13:10:00,19.0,19.0,19.0,19.0,418000.0,15.94,15.94,15.94,15.94,418000.0
2011-03-29 13:20:00,19.0,19.01,19.0,19.01,110400.0,15.94,15.9484,15.94,15.9484,110400.0
2011-03-29 13:30:00,19.01,19.01,19.0,19.0,252400.0,15.9484,15.9484,15.94,15.94,252400.0
2011-03-29 13:40:00,19.0,19.01,18.99,19.0,229600.0,15.94,15.9484,15.9317,15.94,229600.0
2011-03-29 13:50:00,19.0,19.0,18.99,18.99,186000.0,15.94,15.94,15.9317,15.9317,186000.0
2011-03-29 14:00:00,18.99,19.05,18.99,19.05,817200.0,15.9317,15.982,15.9317,15.982,817200.0
2011-03-29 14:10:00,19.05,19.06,19.03,19.06,248400.0,15.982,15.9904,15.9652,15.9904,248400.0
2011-03-29 14:20:00,19.06,19.06,19.03,19.04,122800.0,15.9904,15.9904,15.9652,15.9736,122800.0
2011-03-29 14:30:00,19.04,19.05,19.03,19.04,349200.0,15.9736,15.982,15.9652,15.9736,349200.0
2011-03-29 14:40:00,19.04,19.08,19.04,19.08,285600.0,15.9736,16.0072,15.9736,16.0072,285600.0
2011-03-29 14:50:00,19.08,19.11,19.08,19.1,375600.0,16.0072,16.0323,16.0072,16.0239,375600.0
2011-03-29 15:00:00,19.11,19.14,19.11,19.12,755200.0,16.0323,16.0575,16.0323,16.0407,755200.0
2011-03-29 15:10:00,19.12,19.17,19.12,19.14,351200.0,16.0407,16.0827,16.0407,16.0575,351200.0
2011-03-29 15:20:00,19.14,19.15,19.11,19.12,319200.0,16.0575,16.0659,16.0323,16.0407,319200.0
2011-03-29 15:30:00,19.12,19.13,19.1,19.1,315600.0,16.0407,16.0491,16.0239,16.0239,315600.0
2011-03-29 15:40:00,19.1,19.13,19.09,19.11,391600.0,16.0239,16.0491,16.0155,16.0323,391600.0
2011-03-29 15:50:00,19.11,19.11,19.08,19.09,999600.0,16.0323,16.0323,16.0072,16.0155,999600.0
2011-03-30 09:30:00,19.12,19.17,19.07,19.14,382800.0,16.0407,16.0827,15.9988,16.0575,382800.0
2011-03-30 09:40:00,19.14,19.14,19.11,19.13,203600.0,16.0575,16.0575,16.0323,16.0491,203600.0
2011-03-30 09:50:00,19.13,19.14,19.06,19.09,214800.0,16.0491,16.0575,15.9904,16.0155,214800.0
2011-03-30 10:00:00,19.1,19.13,19.07,19.07,347600.0,16.0239,16.0491,15.9988,15.9988,347600.0
2011-03-30 10:10:00,19.07,19.13,19.07,19.13,260800.0,15.9988,16.0491,15.9988,16.0491,260800.0
2011-03-30 10:20:00,19.13,19.17,19.13,19.16,251600.0,16.0491,16.0827,16.0491,16.0743,251600.0
2011-03-30 10:30:00,19.15,19.23,19.15,19.23,190800.0,16.0659,16.133,16.0659,16.133,190800.0
2011-03-30 10:40:00,19.23,19.25,19.21,19.24,148400.0,16.133,16.1498,16.1162,16.1414,148400.0
2011-03-30 10:50:00,19.24,19.25,19.22,19.24,245200.0,16.1414,16.1498,16.1246,16.1414,245200.0
2011-03-30 11:00:00,19.24,19.25,19.18,19.21,153600.0,16.1414,16.1498,16.0911,16.1162,153600.0
2011-03-30 11:10:00,19.21,19.21,19.2,19.21,184000.0,16.1162,16.1162,16.1078,16.1162,184000.0
2011-03-30 11:20:00,19.21,19.21,19.19,19.2,102000.0,16.1162,16.1162,16.0994,16.1078,102000.0
2011-03-30 11:30:00,19.2,19.21,19.19,19.2,106400.0,16.1078,16.1162,16.0994,16.1078,106400.0
2011-03-30 11:40:00,19.2,19.21,19.19,19.2,168400.0,16.1078,16.1162,16.0994,16.1078,168400.0
2011-03-30 11:50:00,19.2,19.2,19.17,19.17,100400.0,16.1078,16.1078,16.0827,16.0827,100400.0
2011-03-30 12:00:00,19.17,19.18,19.13,19.13,157200.0,16.0827,16.0911,16.0491,16.0491,157200.0
2011-03-30 12:10:00,19.13,19.19,19.13,19.18,129600.0,16.0491,16.0994,16.0491,16.0911,129600.0
2011-03-30 12:20:00,19.18,19.18,19.16,19.17,200400.0,16.0911,16.0911,16.0743,16.0827,200400.0
2011-03-30 12:30:00,19.17,19.2,19.16,19.19,138400.0,16.0827,16.1078,16.0743,16.0994,138400.0
2011-03-30 12:40:00,19.2,19.21,19.18,19.19,120000.0,16.1078,16.1162,16.0911,16.0994,120000.0
2011-03-30 12:50:00,19.18,19.21,19.18,19.2,81600.0,16.0911,16.1162,16.0911,16.1078,81600.0
2011-03-30 13:00:00,19.2,19.21,19.19,19.2,228400.0,16.1078,16.1162,16.0994,16.1078,228400.0
2011-03-30 13:10:00,19.2,19.21,19.2,19.2,70800.0,16.1078,16.1162,16.1078,16.1078,70800.0
2011-03-30 13:20:00,19.2,19.21,19.2,19.2,104400.0,16.1078,16.1162,16.1078,16.1078,104400.0
2011-03-30 13:30:00,19.2,19.21,19.19,19.21,102800.0,16.1078,16.1162,16.0994,16.1162,102800.0
2011-03-30 13:40:00,19.2,19.22,19.2,19.21,97200.0,16.1078,16.1246,16.1078,16.1162,97200.0
2011-03-30 13:50:00,19.21,19.21,19.18,19.21,163200.0,16.1162,16.1162,16.0911,16.1162,163200.0
2011-03-30 14:00:00,19.21,19.22,19.18,19.19,219200.0,16.1162,16.1246,16.0911,16.0994,219200.0
2011-03-30 14:10:00,19.19,19.19,19.18,19.18,318400.0,16.0994,16.0994,16.0911,16.0911,318400.0
2011-03-30 14:20:00,19.18,19.19,19.18,19.18,234000.0,16.0911,16.0994,16.0911,16.0911,234000.0
2011-03-30 14:30:00,19.18,19.19,19.17,19.18,284400.0,16.0911,16.0994,16.0827,16.0911,284400.0
2011-03-30 14:40:00,19.18,19.19,19.17,19.18,182400.0,16.0911,16.0994,16.0827,16.0911,182400.0
2011-03-30 14:50:00,19.18,19.19,19.18,19.18,222000.0,16.0911,16.0994,16.0911,16.0911,222000.0
2011-03-30 15:00:00,19.18,19.19,19.17,19.18,249600.0,16.0911,16.0994,16.0827,16.0911,249600.0
2011-03-30 15:10:00,19.18,19.19,19.18,19.19,229600.0,16.0911,16.0994,16.0911,16.0994,229600.0
2011-03-30 15:20:00,19.19,19.19,19.18,19.18,252400.0,16.0994,16.0994,16.0911,16.0911,252400.0
2011-03-30 15:30:00,19.18,19.25,19.18,19.24,437600.0,16.0911,16.1498,16.0911,16.1414,437600.0
2011-03-30 15:40:00,19.24,19.25,19.2,19.2,798400.0,16.1414,16.1498,16.1078,16.1078,798400.0
2011-03-30 15:50:00,19.21,19.21,19.18,19.19,1059600.0,16.1162,16.1162,16.0911,16.0994,1059600.0
2011-03-31 09:30:00,19.12,19.14,19.0,19.13,478000.0,16.0407,16.0575,15.94,16.0491,478000.0
2011-03-31 09:40:00,19.13,19.15,19.05,19.09,375600.0,16.0491,16.0659,15.982,16.0155,375600.0
2011-03-31 09:50:00,19.09,19.11,19.04,19.06,236000.0,16.0155,16.0323,15.9736,15.9904,236000.0
2011-03-31 10:00:00,19.07,19.11,19.06,19.08,218000.0,15.9988,16.0323,15.9904,16.0072,218000.0
2011-03-31 10:10:00,19.08,19.1,19.06,19.07,144000.0,16.0072,16.0239,15.9904,15.9988,144000.0
2011-03-31 10:20:00,19.07,19.1,19.06,19.08,233200.0,15.9988,16.0239,15.9904,16.0072,233200.0
2011-03-31 10:30:00,19.08,19.1,19.08,19.09,201600.0,16.0072,16.0239,16.0072,16.0155,201600.0
2011-03-31 10:40:00,19.09,19.1,19.08,19.09,116000.0,16.0155,16.0239,16.0072,16.0155,116000.0
2011-03-31 10:50:00,19.09,19.09,19.08,19.08,135200.0,16.0155,16.0155,16.0072,16.0072,135200.0
2011-03-31 11:00:00,19.08,19.1,19.08,19.08,285600.0,16.0072,16.0239,16.0072,16.0072,285600.0
2011-03-31 11:10:00,19.09,19.1,19.07,19.08,261600.0,16.0155,16.0239,15.9988,16.0072,261600.0
2011-03-31 11:20:00,19.08,19.09,19.04,19.07,214400.0,16.0072,16.0155,15.9736,15.9988,214400.0
2011-03-31 11:30:00,19.07,19.08,19.05,19.08,274800.0,15.9988,16.0072,15.982,16.0072,274800.0
2011-03-31 11:40:00,19.08,19.09,19.07,19.09,165600.0,16.0072,16.0155,15.9988,16.0155,165600.0
2011-03-31 11:50:00,19.09,19.09,19.06,19.06,167200.0,16.0155,16.0155,15.9904,15.9904,167200.0
2011-03-31 12:00:00,19.06,19.08,19.05,19.06,137200.0,15.9904,16.0072,15.982,15.9904,137200.0
2011-03-31 12:10:00,19.06,19.07,19.05,19.05,121200.0,15.9904,15.9988,15.982,15.982,121200.0
2011-03-31 12:20:00,19.05,19.06,19.03,19.04,137200.0,15.982,15.9904,15.9652,15.9736,137200.0
2011-03-31 12:30:00,19.04,19.06,19.03,19.03,114400.0,15.9736,15.9904,15.9652,15.9652,114400.0
2011-03-31 12:40:00,19.03,19.05,19.02,19.02,160800.0,15.9652,15.982,15.9568,15.9568,160800.0
2011-03-31 12:50:00,19.02,19.05,19.02,19.03,143200.0,15.9568,15.982,15.9568,15.9652,143200.0
2011-03-31 13:00:00,19.03,19.05,19.03,19.03,67600.0,15.9652,15.982,15.9652,15.9652,67600.0
2011-03-31 13:10:00,19.03,19.05,19.03,19.04,109200.0,15.9652,15.982,15.9652,15.9736,109200.0
2011-03-31 13:20:00,19.04,19.06,19.04,19.05,101200.0,15.9736,15.9904,15.9736,15.982,101200.0
2011-03-31 13:30:00,19.05,19.06,19.05,19.05,80800.0,15.982,15.9904,15.982,15.982,80800.0
2011-03-31 13:40:00,19.05,19.07,19.05,19.06,66400.0,15.982,15.9988,15.982,15.9904,66400.0
2011-03-31 13:50:00,19.06,19.07,19.05,19.05,89200.0,15.9904,15.9988,15.982,15.982,89200.0
2011-03-31 14:00:00,19.05,19.07,19.05,19.06,221200.0,15.982,15.9988,15.982,15.9904,221200.0
2011-03-31 14:10:00,19.06,19.09,19.06,19.07,106400.0,15.9904,16.0155,15.9904,15.9988,106400.0
2011-03-31 14:20:00,19.08,19.09,19.06,19.06,103600.0,16.0072,16.0155,15.9904,15.9904,103600.0
2011-03-31 14:30:00,19.06,19.08,19.05,19.07,116800.0,15.9904,16.0072,15.982,15.9988,116800.0
2011-03-31 14:40:00,19.08,19.09,19.07,19.09,160800.0,16.0072,16.0155,15.9988,16.0155,160800.0
2011-03-31 14:50:00,19.09,19.11,19.08,19.11,200400.0,16.0155,16.0323,16.0072,16.0323,200400.0
2011-03-31 15:00:00,19.11,19.11,19.09,19.09,252800.0,16.0323,16.0323,16.0155,16.0155,252800.0
2011-03-31 15:10:00,19.09,19.09,19.08,19.08,323600.0,16.0155,16.0155,16.0072,16.0072,323600.0
2011-03-31 15:20:00,19.08,19.08,19.05,19.06,290000.0,16.0072,16.0072,15.982,15.9904,290000.0
2011-03-31 15:30:00,19.06,19.06,19.03,19.05,450400.0,15.9904,15.9904,15.9652,15.982,450400.0
2011-03-31 15:40:00,19.05,19.06,19.03,19.05,683600.0,15.982,15.9904,15.9652,15.982,683600.0
2011-03-31 15:50:00,19.05,19.05,18.91,18.92,3102000.0,15.982,15.982,15.8645,15.8729,3102000.0
2011-04-01 09:30:00,18.99,19.03,18.97,18.98,821200.0,15.9317,15.9652,15.9149,15.9233,821200.0
2011-04-01 09:40:00,18.99,19.02,18.96,18.96,722800.0,15.9317,15.9568,15.9065,15.9065,722800.0
2011-04-01 09:50:00,18.96,19.01,18.96,18.99,399600.0,15.9065,15.9484,15.9065,15.9317,399600.0
2011-04-01 10:00:00,18.99,19.01,18.99,19.0,624800.0,15.9317,15.9484,15.9317,15.94,624800.0
2011-04-01 10:10:00,19.0,19.06,19.0,19.06,340400.0,15.94,15.9904,15.94,15.9904,340400.0
2011-04-01 10:20:00,19.06,19.08,19.05,19.08,323600.0,15.9904,16.0072,15.982,16.0072,323600.0
2011-04-01 10:30:00,19.08,19.11,19.08,19.1,309600.0,16.0072,16.0323,16.0072,16.0239,309600.0
2011-04-01 10:40:00,19.1,19.1,19.08,19.09,290800.0,16.0239,16.0239,16.0072,16.0155,290800.0
2011-04-01 10:50:00,19.09,19.11,19.08,19.11,228800.0,16.0155,16.0323,16.0072,16.0323,228800.0
2011-04-01 11:00:00,19.11,19.13,19.11,19.11,223200.0,16.0323,16.0491,16.0323,16.0323,223200.0
2011-04-01 11:10:00,19.11,19.13,19.11,19.11,223600.0,16.0323,16.0491,16.0323,16.0323,223600.0
2011-04-01 11:20:00,19.11,19.13,19.11,19.13,504000.0,16.0323,16.0491,16.0323,16.0491,504000.0
2011-04-01 11:30:00,19.13,19.17,19.12,19.14,173200.0,16.0491,16.0827,16.0407,16.0575,173200.0
2011-04-01 11:40:00,19.14,19.16,19.13,19.14,168400.0,16.0575,16.0743,16.0491,16.0575,168400.0
2011-04-01 11:50:00,19.14,19.15,19.13,19.14,728400.0,16.0575,16.0659,16.0491,16.0575,728400.0
2011-04-01 12:00:00,19.14,19.14,19.13,19.14,291200.0,16.0575,16.0575,16.0491,16.0575,291200.0
2011-04-01 12:10:00,19.13,19.15,19.13,19.14,155600.0,16.0491,16.0659,16.0491,16.0575,155600.0
2011-04-01 12:20:00,19.14,19.16,19.13,19.15,212400.0,16.0575,16.0743,16.0491,16.0659,212400.0
2011-04-01 12:30:00,19.15,19.18,19.15,19.17,341200.0,16.0659,16.0911,16.0659,16.0827,341200.0
2011-04-01 12:40:00,19.17,19.2,19.17,19.19,279600.0,16.0827,16.1078,16.0827,16.0994,279600.0
2011-04-01 12:50:00,19.19,19.22,19.19,19.19,243200.0,16.0994,16.1246,16.0994,16.0994,243200.0
2011-04-01 13:00:00,19.19,19.2,19.18,19.19,167200.0,16.0994,16.1078,16.0911,16.0994,167200.0
2011-04-01 13:10:00,19.19,19.2,19.19,19.19,174800.0,16.0994,16.1078,16.0994,16.0994,174800.0
2011-04-01 13:20:00,19.19,19.2,19.18,19.19,122400.0,16.0994,16.1078,16.0911,16.0994,122400.0
2011-04-01 13:30:00,19.19,19.2,19.19,19.19,102800.0,16.0994,16.1078,16.0994,16.0994,102800.0
2011-04-01 13:40:00,19.19,19.22,19.19,19.2,86000.0,16.0994,16.1246,16.0994,16.1078,86000.0
2011-04-01 13:50:00,19.21,19.22,19.2,19.22,94800.0,16.1162,16.1246,16.1078,16.1246,94800.0
2011-04-01 14:00:00,19.22,19.23,19.22,19.22,140400.0,16.1246,16.133,16.1246,16.1246,140400.0
2011-04-01 14:10:00,19.22,19.22,19.2,19.2,93200.0,16.1246,16.1246,16.1078,16.1078,93200.0
2011-04-01 14:20:00,19.2,19.21,19.19,19.2,155200.0,16.1078,16.1162,16.0994,16.1078,155200.0
2011-04-01 14:30:00,19.19,19.2,19.18,19.18,169200.0,16.0994,16.1078,16.0911,16.0911,169200.0
2011-04-01 14:40:00,19.18,19.18,19.15,19.16,375600.0,16.0911,16.0911,16.0659,16.0743,375600.0
2011-04-01 14:50:00,19.16,19.17,19.15,19.15,360800.0,16.0743,16.0827,16.0659,16.0659,360800.0
2011-04-01 15:00:00,19.15,19.15,19.09,19.11,373600.0,16.0659,16.0659,16.0155,16.0323,373600.0
2011-04-01 15:10:00,19.11,19.11,19.06,19.07,330800.0,16.0323,16.0323,15.9904,15.9988,330800.0
2011-04-01 15:20:00,19.07,19.12,19.07,19.11,307600.0,15.9988,16.0407,15.9988,16.0323,307600.0
2011-04-01 15:30:00,19.11,19.14,19.1,19.12,258400.0,16.0323,16.0575,16.0239,16.0407,258400.0
2011-04-01 15:40:00,19.13,19.15,19.12,19.13,413600.0,16.0491,16.0659,16.0407,16.0491,413600.0
2011-04-01 15:50:00,19.13,19.14,19.11,19.14,563200.0,16.0491,16.0575,16.0323,16.0575,563200.0
2011-04-04 09:30:00,19.2,19.25,19.09,19.25,520800.0,16.1078,16.1498,16.0155,16.1498,520800.0
2011-04-04 09:40:00,19.25,19.27,19.19,19.2,228400.0,16.1498,16.1666,16.0994,16.1078,228400.0
2011-04-04 09:50:00,19.19,19.2,19.14,19.18,202000.0,16.0994,16.1078,16.0575,16.0911,202000.0
2011-04-04 10:00:00,19.17,19.18,19.13,19.15,143200.0,16.0827,16.0911,16.0491,16.0659,143200.0
2011-04-04 10:10:00,19.16,19.18,19.14,19.18,84400.0,16.0743,16.0911,16.0575,16.0911,84400.0
2011-04-04 10:20:00,19.18,19.22,19.16,19.19,307200.0,16.0911,16.1246,16.0743,16.0994,307200.0
2011-04-04 10:30:00,19.19,19.22,19.19,19.21,397200.0,16.0994,16.1246,16.0994,16.1162,397200.0
2011-04-04 10:40:00,19.22,19.24,19.2,19.22,202400.0,16.1246,16.1414,16.1078,16.1246,202400.0
2011-04-04 10:50:00,19.22,19.24,19.19,19.2,157200.0,16.1246,16.1414,16.0994,16.1078,157200.0
2011-04-04 11:00:00,19.2,19.23,19.2,19.23,120400.0,16.1078,16.133,16.1078,16.133,120400.0
2011-04-04 11:10:00,19.23,19.25,19.22,19.24,155600.0,16.133,16.1498,16.1246,16.1414,155600.0
2011-04-04 11:20:00,19.24,19.26,19.23,19.26,80000.0,16.1414,16.1582,16.133,16.1582,80000.0
2011-04-04 11:30:00,19.26,19.27,19.24,19.25,182000.0,16.1582,16.1666,16.1414,16.1498,182000.0
2011-04-04 11:40:00,19.25,19.26,19.24,19.25,85600.0,16.1498,16.1582,16.1414,16.1498,85600.0
2011-04-04 11:50:00,19.25,19.25,19.24,19.25,82800.0,16.1498,16.1498,16.1414,16.1498,82800.0
2011-04-04 12:00:00,19.25,19.28,19.25,19.26,114400.0,16.1498,16.1749,16.1498,16.1582,114400.0
2011-04-04 12:10:00,19.26,19.29,19.26,19.29,135600.0,16.1582,16.1833,16.1582,16.1833,135600.0
2011-04-04 12:20:00,19.28,19.3,19.28,19.29,375600.0,16.1749,16.1917,16.1749,16.1833,375600.0
2011-04-04 12:30:00,19.29,19.33,19.29,19.33,258800.0,16.1833,16.2169,16.1833,16.2169,258800.0
2011-04-04 12:40:00,19.33,19.35,19.31,19.32,202800.0,16.2169,16.2337,16.2001,16.2085,202800.0
2011-04-04 12:50:00,19.32,19.36,19.32,19.36,239600.0,16.2085,16.2421,16.2085,16.2421,239600.0
2011-04-04 13:00:00,19.36,19.36,19.31,19.32,191600.0,16.2421,16.2421,16.2001,16.2085,191600.0
2011-04-04 13:10:00,19.32,19.34,19.32,19.34,93600.0,16.2085,16.2253,16.2085,16.2253,93600.0
2011-04-04 13:20:00,19.34,19.34,19.33,19.33,205600.0,16.2253,16.2253,16.2169,16.2169,205600.0
2011-04-04 13:30:00,19.33,19.34,19.31,19.34,142000.0,16.2169,16.2253,16.2001,16.2253,142000.0
2011-04-04 13:40:00,19.33,19.35,19.33,19.33,204800.0,16.2169,16.2337,16.2169,16.2169,204800.0
2011-04-04 13:50:00,19.34,19.34,19.31,19.31,217600.0,16.2253,16.2253,16.2001,16.2001,217600.0
2011-04-04 14:00:00,19.31,19.33,19.31,19.31,241600.0,16.2001,16.2169,16.2001,16.2001,241600.0
2011-04-04 14:10:00,19.31,19.33,19.31,19.33,206800.0,16.2001,16.2169,16.2001,16.2169,206800.0
2011-04-04 14:20:00,19.33,19.35,19.32,19.33,180000.0,16.2169,16.2337,16.2085,16.2169,180000.0
2011-04-04 14:30:00,19.33,19.35,19.33,19.34,192400.0,16.2169,16.2337,16.2169,16.2253,192400.0
2011-04-04 14:40:00,19.34,19.36,19.33,19.33,148000.0,16.2253,16.2421,16.2169,16.2169,148000.0
2011-04-04 14:50:00,19.33,19.36,19.33,19.35,318800.0,16.2169,16.2421,16.2169,16.2337,318800.0
2011-04-04 15:00:00,19.35,19.35,19.31,19.31,234800.0,16.2337,16.2337,16.2001,16.2001,234800.0
2011-04-04 15:10:00,19.31,19.34,19.31,19.33,188400.0,16.2001,16.2253,16.2001,16.2169,188400.0
2011-04-04 15:20:00,19.33,19.37,19.33,19.36,292400.0,16.2169,16.2505,16.2169,16.2421,292400.0
2011-04-04 15:30:00,19.36,19.38,19.35,19.38,490800.0,16.2421,16.2588,16.2337,16.2588,490800.0
2011-04-04 15:40:00,19.38,19.39,19.36,19.37,536000.0,16.2588,16.2672,16.2421,16.2505,536000.0
2011-04-04 15:50:00,19.37,19.39,19.35,19.36,932000.0,16.2505,16.2672,16.2337,16.2421,932000.0
2011-04-05 09:30:00,19.3,19.36,19.23,19.25,560400.0,16.1917,16.2421,16.133,16.1498,560400.0
2011-04-05 09:40:00,19.26,19.29,19.21,19.27,173200.0,16.1582,16.1833,16.1162,16.1666,173200.0
2011-04-05 09:50:00,19.28,19.29,19.22,19.25,267600.0,16.1749,16.1833,16.1246,16.1498,267600.0
2011-04-05 10:00:00,19.25,19.27,19.23,19.24,190000.0,16.1498,16.1666,16.133,16.1414,190000.0
2011-04-05 10:10:00,19.24,19.3,19.24,19.3,296800.0,16.1414,16.1917,16.1414,16.1917,296800.0
2011-04-05 10:20:00,19.3,19.36,19.29,19.36,198000.0,16.1917,16.2421,16.1833,16.2421,198000.0
2011-04-05 10:30:00,19.36,19.45,19.36,19.45,371200.0,16.2421,16.3176,16.2421,16.3176,371200.0
2011-04-05 10:40:00,19.45,19.49,19.41,19.48,516000.0,16.3176,16.3511,16.284,16.3427,516000.0
2011-04-05 10:50:00,19.48,19.5,19.48,19.48,287600.0,16.3427,16.3595,16.3427,16.3427,287600.0
2011-04-05 11:00:00,19.48,19.49,19.46,19.46,221200.0,16.3427,16.3511,16.326,16.326,221200.0
2011-04-05 11:10:00,19.46,19.46,19.41,19.42,216400.0,16.326,16.326,16.284,16.2924,216400.0
2011-04-05 11:20:00,19.42,19.45,19.41,19.41,288400.0,16.2924,16.3176,16.284,16.284,288400.0
2011-04-05 11:30:00,19.41,19.44,19.41,19.42,100800.0,16.284,16.3092,16.284,16.2924,100800.0
2011-04-05 11:40:00,19.42,19.43,19.38,19.38,192800.0,16.2924,16.3008,16.2588,16.2588,192800.0
2011-04-05 11:50:00,19.38,19.45,19.36,19.44,167200.0,16.2588,16.3176,16.2421,16.3092,167200.0
2011-04-05 12:00:00,19.44,19.44,19.4,19.4,83600.0,16.3092,16.3092,16.2756,16.2756,83600.0
2011-04-05 12:10:00,19.41,19.42,19.39,19.41,176400.0,16.284,16.2924,16.2672,16.284,176400.0
2011-04-05 12:20:00,19.41,19.43,19.41,19.43,126800.0,16.284,16.3008,16.284,16.3008,126800.0
2011-04-05 12:30:00,19.43,19.44,19.42,19.43,193600.0,16.3008,16.3092,16.2924,16.3008,193600.0
2011-04-05 12:40:00,19.43,19.47,19.43,19.46,163600.0,16.3008,16.3343,16.3008,16.326,163600.0
2011-04-05 12:50:00,19.46,19.47,19.45,19.45,75600.0,16.326,16.3343,16.3176,16.3176,75600.0
2011-04-05 13:00:00,19.45,19.49,19.45,19.48,205200.0,16.3176,16.3511,16.3176,16.3427,205200.0
2011-04-05 13:10:00,19.48,19.48,19.45,19.46,177200.0,16.3427,16.3427,16.3176,16.326,177200.0
2011-04-05 13:20:00,19.47,19.48,19.45,19.45,124800.0,16.3343,16.3427,16.3176,16.3176,124800.0
2011-04-05 13:30:00,19.45,19.46,19.45,19.45,74400.0,16.3176,16.326,16.3176,16.3176,74400.0
2011-04-05 13:40:00,19.46,19.46,19.43,19.43,161200.0,16.326,16.326,16.3008,16.3008,161200.0
2011-04-05 13:50:00,19.43,19.44,19.41,19.41,202000.0,16.3008,16.3092,16.284,16.284,202000.0
2011-04-05 14:00:00,19.41,19.43,19.4,19.4,169600.0,16.284,16.3008,16.2756,16.2756,169600.0
2011-04-05 14:10:00,19.4,19.41,19.37,19.38,210800.0,16.2756,16.284,16.2505,16.2588,210800.0
2011-04-05 14:20:00,19.38,19.41,19.37,19.38,190800.0,16.2588,16.284,16.2505,16.2588,190800.0
2011-04-05 14:30:00,19.38,19.38,19.36,19.38,403200.0,16.2588,16.2588,16.2421,16.2588,403200.0
2011-04-05 14:40:00,19.37,19.37,19.34,19.36,206800.0,16.2505,16.2505,16.2253,16.2421,206800.0
2011-04-05 14:50:00,19.36,19.39,19.35,19.39,256400.0,16.2421,16.2672,16.2337,16.2672,256400.0
2011-04-05 15:00:00,19.39,19.4,19.38,19.38,366000.0,16.2672,16.2756,16.2588,16.2588,366000.0
2011-04-05 15:10:00,19.38,19.39,19.37,19.39,271600.0,16.2588,16.2672,16.2505,16.2672,271600.0
2011-04-05 15:20:00,19.39,19.42,19.38,19.42,349200.0,16.2672,16.2924,16.2588,16.2924,349200.0
2011-04-05 15:30:00,19.42,19.46,19.41,19.46,866800.0,16.2924,16.326,16.284,16.326,866800.0
2011-04-05 15:40:00,19.46,19.47,19.45,19.47,784800.0,16.326,16.3343,16.3176,16.3343,784800.0
2011-04-05 15:50:00,19.47,19.5,19.46,19.49,1488000.0,16.3343,16.3595,16.326,16.3511,1488000.0
2011-04-06 09:30:00,19.66,19.75,19.63,19.7,1086400.0,16.4937,16.5693,16.4686,16.5273,1086400.0
2011-04-06 09:40:00,19.7,19.73,19.58,19.6,768800.0,16.5273,16.5525,16.4266,16.4434,768800.0
2011-04-06 09:50:00,19.59,19.64,19.58,19.63,504800.0,16.435,16.477,16.4266,16.4686,504800.0
2011-04-06 10:00:00,19.63,19.65,19.58,19.59,411600.0,16.4686,16.4854,16.4266,16.435,411600.0
2011-04-06 10:10:00,19.58,19.6,19.56,19.6,424000.0,16.4266,16.4434,16.4099,16.4434,424000.0
2011-04-06 10:20:00,19.59,19.61,19.58,19.6,366000.0,16.435,16.4518,16.4266,16.4434,366000.0
2011-04-06 10:30:00,19.6,19.64,19.6,19.63,277600.0,16.4434,16.477,16.4434,16.4686,277600.0
2011-04-06 10:40:00,19.63,19.64,19.62,19.64,268000.0,16.4686,16.477,16.4602,16.477,268000.0
2011-04-06 10:50:00,19.64,19.69,19.64,19.68,533600.0,16.477,16.5189,16.477,16.5105,533600.0
2011-04-06 11:00:00,19.68,19.69,19.61,19.62,512800.0,16.5105,16.5189,16.4518,16.4602,512800.0
2011-04-06 11:10:00,19.62,19.63,19.61,19.62,279200.0,16.4602,16.4686,16.4518,16.4602,279200.0
2011-04-06 11:20:00,19.62,19.65,19.61,19.63,223200.0,16.4602,16.4854,16.4518,16.4686,223200.0
2011-04-06 11:30:00,19.63,19.64,19.58,19.59,316400.0,16.4686,16.477,16.4266,16.435,316400.0
2011-04-06 11:40:00,19.59,19.61,19.59,19.61,318400.0,16.435,16.4518,16.435,16.4518,318400.0
2011-04-06 11:50:00,19.61,19.62,19.6,19.61,262000.0,16.4518,16.4602,16.4434,16.4518,262000.0
2011-04-06 12:00:00,19.6,19.62,19.6,19.62,209600.0,16.4434,16.4602,16.4434,16.4602,209600.0
2011-04-06 12:10:00,19.62,19.66,19.62,19.65,296800.0,16.4602,16.4937,16.4602,16.4854,296800.0
2011-04-06 12:20:00,19.65,19.67,19.64,19.66,179600.0,16.4854,16.5021,16.477,16.4937,179600.0
2011-04-06 12:30:00,19.67,19.67,19.64,19.64,155600.0,16.5021,16.5021,16.477,16.477,155600.0
2011-04-06 12:40:00,19.64,19.66,19.64,19.65,209600.0,16.477,16.4937,16.477,16.4854,209600.0
2011-04-06 12:50:00,19.66,19.67,19.65,19.66,178800.0,16.4937,16.5021,16.4854,16.4937,178800.0
2011-04-06 13:00:00,19.66,19.67,19.65,19.66,146000.0,16.4937,16.5021,16.4854,16.4937,146000.0
2011-04-06 13:10:00,19.66,19.69,19.65,19.68,340000.0,16.4937,16.5189,16.4854,16.5105,340000.0
2011-04-06 13:20:00,19.68,19.7,19.68,19.7,177600.0,16.5105,16.5273,16.5105,16.5273,177600.0
2011-04-06 13:30:00,19.7,19.7,19.67,19.68,242800.0,16.5273,16.5273,16.5021,16.5105,242800.0
2011-04-06 13:40:00,19.68,19.71,19.68,19.69,249600.0,16.5105,16.5357,16.5105,16.5189,249600.0
2011-04-06 13:50:00,19.69,19.72,19.68,19.71,218800.0,16.5189,16.5441,16.5105,16.5357,218800.0
2011-04-06 14:00:00,19.71,19.73,19.71,19.72,239600.0,16.5357,16.5525,16.5357,16.5441,239600.0
2011-04-06 14:10:00,19.73,19.73,19.69,19.69,269200.0,16.5525,16.5525,16.5189,16.5189,269200.0
2011-04-06 14:20:00,19.69,19.69,19.67,19.67,172400.0,16.5189,16.5189,16.5021,16.5021,172400.0
2011-04-06 14:30:00,19.67,19.69,19.67,19.68,218800.0,16.5021,16.5189,16.5021,16.5105,218800.0
2011-04-06 14:40:00,19.68,19.69,19.67,19.68,216000.0,16.5105,16.5189,16.5021,16.5105,216000.0
2011-04-06 14:50:00,19.68,19.69,19.67,19.68,244400.0,16.5105,16.5189,16.5021,16.5105,244400.0
2011-04-06 15:00:00,19.68,19.7,19.67,19.68,358400.0,16.5105,16.5273,16.5021,16.5105,358400.0
2011-04-06 15:10:00,19.68,19.7,19.67,19.68,431600.0,16.5105,16.5273,16.5021,16.5105,431600.0
2011-04-06 15:20:00,19.68,19.69,19.67,19.68,301600.0,16.5105,16.5189,16.5021,16.5105,301600.0
2011-04-06 15:30:00,19.68,19.69,19.68,19.68,323600.0,16.5105,16.5189,16.5105,16.5105,323600.0
2011-04-06 15:40:00,19.68,19.69,19.65,19.65,1366000.0,16.5105,16.5189,16.4854,16.4854,1366000.0
2011-04-06 15:50:00,19.65,19.68,19.64,19.66,1005600.0,16.4854,16.5105,16.477,16.4937,1005600.0
2011-04-07 09:30:00,19.66,19.66,19.44,19.44,777600.0,16.4937,16.4937,16.3092,16.3092,777600.0
2011-04-07 09:40:00,19.43,19.54,19.43,19.48,843600.0,16.3008,16.3931,16.3008,16.3427,843600.0
2011-04-07 09:50:00,19.48,19.51,19.46,19.46,388000.0,16.3427,16.3679,16.326,16.326,388000.0
2011-04-07 10:00:00,19.46,19.48,19.41,19.43,599600.0,16.326,16.3427,16.284,16.3008,599600.0
2011-04-07 10:10:00,19.43,19.47,19.42,19.43,372800.0,16.3008,16.3343,16.2924,16.3008,372800.0
2011-04-07 10:20:00,19.43,19.48,19.42,19.43,484000.0,16.3008,16.3427,16.2924,16.3008,484000.0
2011-04-07 10:30:00,19.44,19.46,19.4,19.42,660800.0,16.3092,16.326,16.2756,16.2924,660800.0
2011-04-07 10:40:00,19.41,19.41,19.25,19.38,624800.0,16.284,16.284,16.1498,16.2588,624800.0
2011-04-07 10:50:00,19.38,19.44,19.38,19.4,524800.0,16.2588,16.3092,16.2588,16.2756,524800.0
2011-04-07 11:00:00,19.4,19.45,19.39,19.42,263200.0,16.2756,16.3176,16.2672,16.2924,263200.0
2011-04-07 11:10:00,19.42,19.46,19.42,19.45,183600.0,16.2924,16.326,16.2924,16.3176,183600.0
2011-04-07 11:20:00,19.45,19.47,19.43,19.46,266800.0,16.3176,16.3343,16.3008,16.326,266800.0
2011-04-07 11:30:00,19.46,19.46,19.38,19.39,364000.0,16.326,16.326,16.2588,16.2672,364000.0
2011-04-07 11:40:00,19.39,19.44,19.39,19.44,249200.0,16.2672,16.3092,16.2672,16.3092,249200.0
2011-04-07 11:50:00,19.44,19.48,19.43,19.47,183200.0,16.3092,16.3427,16.3008,16.3343,183200.0
2011-04-07 12:00:00,19.47,19.5,19.46,19.5,325600.0,16.3343,16.3595,16.326,16.3595,325600.0
2011-04-07 12:10:00,19.5,19.5,19.48,19.48,205600.0,16.3595,16.3595,16.3427,16.3427,205600.0
2011-04-07 12:20:00,19.48,19.49,19.48,19.49,471600.0,16.3427,16.3511,16.3427,16.3511,471600.0
2011-04-07 12:30:00,19.5,19.6,19.49,19.6,316800.0,16.3595,16.4434,16.3511,16.4434,316800.0
2011-04-07 12:40:00,19.59,19.6,19.58,19.6,331200.0,16.435,16.4434,16.4266,16.4434,331200.0
2011-04-07 12:50:00,19.6,19.61,19.59,19.61,145600.0,16.4434,16.4518,16.435,16.4518,145600.0
2011-04-07 13:00:00,19.61,19.62,19.57,19.57,161200.0,16.4518,16.4602,16.4182,16.4182,161200.0
2011-04-07 13:10:00,19.57,19.57,19.51,19.54,244000.0,16.4182,16.4182,16.3679,16.3931,244000.0
2011-04-07 13:20:00,19.54,19.55,19.52,19.53,150800.0,16.3931,16.4015,16.3763,16.3847,150800.0
2011-04-07 13:30:00,19.53,19.53,19.48,19.49,335600.0,16.3847,16.3847,16.3427,16.3511,335600.0
2011-04-07 13:40:00,19.48,19.5,19.47,19.5,208800.0,16.3427,16.3595,16.3343,16.3595,208800.0
2011-04-07 13:50:00,19.5,19.52,19.5,19.51,212000.0,16.3595,16.3763,16.3595,16.3679,212000.0
2011-04-07 14:00:00,19.51,19.53,19.51,19.52,210400.0,16.3679,16.3847,16.3679,16.3763,210400.0
2011-04-07 14:10:00,19.52,19.56,19.5,19.56,466000.0,16.3763,16.4099,16.3595,16.4099,466000.0
2011-04-07 14:20:00,19.56,19.56,19.52,19.52,167600.0,16.4099,16.4099,16.3763,16.3763,167600.0
2011-04-07 14:30:00,19.51,19.53,19.51,19.53,252000.0,16.3679,16.3847,16.3679,16.3847,252000.0
2011-04-07 14:40:00,19.53,19.54,19.52,19.54,181200.0,16.3847,16.3931,16.3763,16.3931,181200.0
2011-04-07 14:50:00,19.54,19.56,19.53,19.56,184000.0,16.3931,16.4099,16.3847,16.4099,184000.0
2011-04-07 15:00:00,19.56,19.56,19.54,19.55,199600.0,16.4099,16.4099,16.3931,16.4015,199600.0
2011-04-07 15:10:00,19.55,19.57,19.54,19.57,237200.0,16.4015,16.4182,16.3931,16.4182,237200.0
2011-04-07 15:20:00,19.57,19.57,19.53,19.54,277200.0,16.4182,16.4182,16.3847,16.3931,277200.0
2011-04-07 15:30:00,19.54,19.55,19.53,19.55,594000.0,16.3931,16.4015,16.3847,16.4015,594000.0
2011-04-07 15:40:00,19.55,19.56,19.53,19.53,636400.0,16.4015,16.4099,16.3847,16.3847,636400.0
2011-04-07 15:50:00,19.53,19.53,19.5,19.52,708000.0,16.3847,16.3847,16.3595,16.3763,708000.0
2011-04-08 09:30:00,19.67,19.75,19.59,19.6,471600.0,16.5021,16.5693,16.435,16.4434,471600.0
2011-04-08 09:40:00,19.6,19.64,19.56,19.6,459600.0,16.4434,16.477,16.4099,16.4434,459600.0
2011-04-08 09:50:00,19.6,19.6,19.53,19.55,257600.0,16.4434,16.4434,16.3847,16.4015,257600.0
2011-04-08 10:00:00,19.55,19.59,19.53,19.54,297200.0,16.4015,16.435,16.3847,16.3931,297200.0
2011-04-08 10:10:00,19.53,19.63,19.53,19.56,369600.0,16.3847,16.4686,16.3847,16.4099,369600.0
2011-04-08 10:20:00,19.57,19.6,19.56,19.6,170800.0,16.4182,16.4434,16.4099,16.4434,170800.0
2011-04-08 10:30:00,19.6,19.61,19.59,19.61,152000.0,16.4434,16.4518,16.435,16.4518,152000.0
2011-04-08 10:40:00,19.61,19.62,19.59,19.61,203600.0,16.4518,16.4602,16.435,16.4518,203600.0
2011-04-08 10:50:00,19.61,19.61,19.54,19.54,384800.0,16.4518,16.4518,16.3931,16.3931,384800.0
2011-04-08 11:00:00,19.54,19.54,19.48,19.48,149600.0,16.3931,16.3931,16.3427,16.3427,149600.0
2011-04-08 11:10:00,19.48,19.5,19.47,19.5,305200.0,16.3427,16.3595,16.3343,16.3595,305200.0
2011-04-08 11:20:00,19.5,19.51,19.49,19.5,124800.0,16.3595,16.3679,16.3511,16.3595,124800.0
2011-04-08 11:30:00,19.49,19.52,19.49,19.52,98800.0,16.3511,16.3763,16.3511,16.3763,98800.0
2011-04-08 11:40:00,19.52,19.53,19.5,19.5,106400.0,16.3763,16.3847,16.3595,16.3595,106400.0
2011-04-08 11:50:00,19.5,19.5,19.48,19.5,179200.0,16.3595,16.3595,16.3427,16.3595,179200.0
2011-04-08 12:00:00,19.49,19.51,19.49,19.5,121200.0,16.3511,16.3679,16.3511,16.3595,121200.0
2011-04-08 12:10:00,19.5,19.52,19.5,19.5,99200.0,16.3595,16.3763,16.3595,16.3595,99200.0
2011-04-08 12:20:00,19.5,19.5,19.46,19.46,185200.0,16.3595,16.3595,16.326,16.326,185200.0
2011-04-08 12:30:00,19.46,19.47,19.45,19.46,250400.0,16.326,16.3343,16.3176,16.326,250400.0
2011-04-08 12:40:00,19.46,19.47,19.45,19.45,142000.0,16.326,16.3343,16.3176,16.3176,142000.0
2011-04-08 12:50:00,19.45,19.45,19.42,19.44,215600.0,16.3176,16.3176,16.2924,16.3092,215600.0
2011-04-08 13:00:00,19.44,19.45,19.43,19.45,183600.0,16.3092,16.3176,16.3008,16.3176,183600.0
2011-04-08 13:10:00,19.46,19.46,19.44,19.45,110000.0,16.326,16.326,16.3092,16.3176,110000.0
2011-04-08 13:20:00,19.45,19.45,19.44,19.44,80800.0,16.3176,16.3176,16.3092,16.3092,80800.0
2011-04-08 13:30:00,19.44,19.45,19.42,19.45,196400.0,16.3092,16.3176,16.2924,16.3176,196400.0
2011-04-08 13:40:00,19.45,19.46,19.45,19.45,181600.0,16.3176,16.326,16.3176,16.3176,181600.0
2011-04-08 13:50:00,19.45,19.46,19.45,19.45,127200.0,16.3176,16.326,16.3176,16.3176,127200.0
2011-04-08 14:00:00,19.46,19.46,19.45,19.45,108800.0,16.326,16.326,16.3176,16.3176,108800.0
2011-04-08 14:10:00,19.45,19.45,19.4,19.42,188800.0,16.3176,16.3176,16.2756,16.2924,188800.0
2011-04-08 14:20:00,19.42,19.42,19.37,19.37,267600.0,16.2924,16.2924,16.2505,16.2505,267600.0
2011-04-08 14:30:00,19.37,19.38,19.33,19.35,216000.0,16.2505,16.2588,16.2169,16.2337,216000.0
2011-04-08 14:40:00,19.35,19.35,19.33,19.33,210800.0,16.2337,16.2337,16.2169,16.2169,210800.0
2011-04-08 14:50:00,19.33,19.34,19.28,19.28,394000.0,16.2169,16.2253,16.1749,16.1749,394000.0
2011-04-08 15:00:00,19.28,19.34,19.28,19.33,300800.0,16.1749,16.2253,16.1749,16.2169,300800.0
2011-04-08 15:10:00,19.33,19.34,19.3,19.31,298000.0,16.2169,16.2253,16.1917,16.2001,298000.0
2011-04-08 15:20:00,19.31,19.33,19.27,19.28,442000.0,16.2001,16.2169,16.1666,16.1749,442000.0
2011-04-08 15:30:00,19.28,19.32,19.28,19.29,502000.0,16.1749,16.2085,16.1749,16.1833,502000.0
2011-04-08 15:40:00,19.29,19.34,19.28,19.33,484800.0,16.1833,16.2253,16.1749,16.2169,484800.0
2011-04-08 15:50:00,19.32,19.36,19.32,19.34,760800.0,16.2085,16.2421,16.2085,16.2253,760800.0
2011-04-11 09:30:00,19.32,19.41,19.31,19.37,253200.0,16.2085,16.284,16.2001,16.2505,253200.0
2011-04-11 09:40:00,19.38,19.4,19.32,19.39,570800.0,16.2588,16.2756,16.2085,16.2672,570800.0
2011-04-11 09:50:00,19.39,19.43,19.36,19.36,157600.0,16.2672,16.3008,16.2421,16.2421,157600.0
2011-04-11 10:00:00,19.36,19.41,19.36,19.38,145200.0,16.2421,16.284,16.2421,16.2588,145200.0
2011-04-11 10:10:00,19.38,19.4,19.38,19.38,188000.0,16.2588,16.2756,16.2588,16.2588,188000.0
2011-04-11 10:20:00,19.38,19.42,19.38,19.41,112000.0,16.2588,16.2924,16.2588,16.284,112000.0
2011-04-11 10:30:00,19.4,19.46,19.39,19.46,118800.0,16.2756,16.326,16.2672,16.326,118800.0
2011-04-11 10:40:00,19.46,19.51,19.45,19.51,151600.0,16.326,16.3679,16.3176,16.3679,151600.0
2011-04-11 10:50:00,19.51,19.52,19.49,19.5,81200.0,16.3679,16.3763,16.3511,16.3595,81200.0
2011-04-11 11:00:00,19.5,19.5,19.47,19.48,143600.0,16.3595,16.3595,16.3343,16.3427,143600.0
2011-04-11 11:10:00,19.48,19.5,19.47,19.5,110000.0,16.3427,16.3595,16.3343,16.3595,110000.0
2011-04-11 11:20:00,19.5,19.5,19.47,19.49,89200.0,16.3595,16.3595,16.3343,16.3511,89200.0
2011-04-11 11:30:00,19.49,19.49,19.47,19.48,100000.0,16.3511,16.3511,16.3343,16.3427,100000.0
2011-04-11 11:40:00,19.48,19.5,19.45,19.45,156000.0,16.3427,16.3595,16.3176,16.3176,156000.0
2011-04-11 11:50:00,19.45,19.45,19.41,19.41,95600.0,16.3176,16.3176,16.284,16.284,95600.0
2011-04-11 12:00:00,19.41,19.42,19.4,19.41,164400.0,16.284,16.2924,16.2756,16.284,164400.0
2011-04-11 12:10:00,19.41,19.43,19.41,19.43,127600.0,16.284,16.3008,16.284,16.3008,127600.0
2011-04-11 12:20:00,19.43,19.47,19.43,19.46,52000.0,16.3008,16.3343,16.3008,16.326,52000.0
2011-04-11 12:30:00,19.46,19.46,19.41,19.42,124000.0,16.326,16.326,16.284,16.2924,124000.0
2011-04-11 12:40:00,19.41,19.43,19.41,19.43,109600.0,16.284,16.3008,16.284,16.3008,109600.0
2011-04-11 12:50:00,19.42,19.44,19.42,19.43,74800.0,16.2924,16.3092,16.2924,16.3008,74800.0
2011-04-11 13:00:00,19.43,19.45,19.42,19.44,123600.0,16.3008,16.3176,16.2924,16.3092,123600.0
2011-04-11 13:10:00,19.45,19.45,19.43,19.45,109600.0,16.3176,16.3176,16.3008,16.3176,109600.0
2011-04-11 13:20:00,19.45,19.46,19.45,19.46,54400.0,16.3176,16.326,16.3176,16.326,54400.0
2011-04-11 13:30:00,19.46,19.46,19.45,19.46,158800.0,16.326,16.326,16.3176,16.326,158800.0
2011-04-11 13:40:00,19.46,19.48,19.45,19.45,204400.0,16.326,16.3427,16.3176,16.3176,204400.0
2011-04-11 13:50:00,19.45,19.49,19.44,19.48,130000.0,16.3176,16.3511,16.3092,16.3427,130000.0
2011-04-11 14:00:00,19.47,19.49,19.46,19.48,206800.0,16.3343,16.3511,16.326,16.3427,206800.0
2011-04-11 14:10:00,19.47,19.5,19.47,19.5,154400.0,16.3343,16.3595,16.3343,16.3595,154400.0
2011-04-11 14:20:00,19.5,19.5,19.47,19.49,141600.0,16.3595,16.3595,16.3343,16.3511,141600.0
2011-04-11 14:30:00,19.49,19.5,19.47,19.48,167200.0,16.3511,16.3595,16.3343,16.3427,167200.0
2011-04-11 14:40:00,19.48,19.49,19.47,19.48,80400.0,16.3427,16.3511,16.3343,16.3427,80400.0
2011-04-11 14:50:00,19.48,19.49,19.46,19.47,160000.0,16.3427,16.3511,16.326,16.3343,160000.0
2011-04-11 15:00:00,19.47,19.47,19.45,19.45,374400.0,16.3343,16.3343,16.3176,16.3176,374400.0
2011-04-11 15:10:00,19.45,19.45,19.42,19.45,214800.0,16.3176,16.3176,16.2924,16.3176,214800.0
2011-04-11 15:20:00,19.45,19.48,19.44,19.47,320800.0,16.3176,16.3427,16.3092,16.3343,320800.0
2011-04-11 15:30:00,19.47,19.5,19.47,19.49,266000.0,16.3343,16.3595,16.3343,16.3511,266000.0
2011-04-11 15:40:00,19.49,19.5,19.48,19.5,670400.0,16.3511,16.3595,16.3427,16.3595,670400.0
2011-04-11 15:50:00,19.5,19.54,19.5,19.53,1011200.0,16.3595,16.3931,16.3595,16.3847,1011200.0
2011-04-12 09:30:00,19.38,19.52,19.34,19.52,242400.0,16.2588,16.3763,16.2253,16.3763,242400.0
2011-04-12 09:40:00,19.52,19.59,19.5,19.55,240000.0,16.3763,16.435,16.3595,16.4015,240000.0
2011-04-12 09:50:00,19.55,19.57,19.52,19.54,343600.0,16.4015,16.4182,16.3763,16.3931,343600.0
2011-04-12 10:00:00,19.54,19.55,19.43,19.44,209600.0,16.3931,16.4015,16.3008,16.3092,209600.0
2011-04-12 10:10:00,19.43,19.47,19.42,19.44,189200.0,16.3008,16.3343,16.2924,16.3092,189200.0
2011-04-12 10:20:00,19.45,19.56,19.44,19.55,202000.0,16.3176,16.4099,16.3092,16.4015,202000.0
2011-04-12 10:30:00,19.55,19.55,19.46,19.47,106000.0,16.4015,16.4015,16.326,16.3343,106000.0
2011-04-12 10:40:00,19.49,19.5,19.46,19.47,131600.0,16.3511,16.3595,16.326,16.3343,131600.0
2011-04-12 10:50:00,19.48,19.49,19.46,19.48,194000.0,16.3427,16.3511,16.326,16.3427,194000.0
2011-04-12 11:00:00,19.48,19.5,19.47,19.49,122400.0,16.3427,16.3595,16.3343,16.3511,122400.0
2011-04-12 11:10:00,19.49,19.5,19.41,19.42,166800.0,16.3511,16.3595,16.284,16.2924,166800.0
2011-04-12 11:20:00,19.42,19.46,19.41,19.46,188000.0,16.2924,16.326,16.284,16.326,188000.0
2011-04-12 11:30:00,19.46,19.5,19.45,19.5,269600.0,16.326,16.3595,16.3176,16.3595,269600.0
2011-04-12 11:40:00,19.5,19.5,19.46,19.48,73200.0,16.3595,16.3595,16.326,16.3427,73200.0
2011-04-12 11:50:00,19.48,19.48,19.45,19.46,90400.0,16.3427,16.3427,16.3176,16.326,90400.0
2011-04-12 12:00:00,19.46,19.48,19.46,19.47,77600.0,16.326,16.3427,16.326,16.3343,77600.0
2011-04-12 12:10:00,19.47,19.49,19.47,19.48,189200.0,16.3343,16.3511,16.3343,16.3427,189200.0
2011-04-12 12:20:00,19.48,19.48,19.46,19.46,34000.0,16.3427,16.3427,16.326,16.326,34000.0
2011-04-12 12:30:00,19.46,19.47,19.45,19.46,62800.0,16.326,16.3343,16.3176,16.326,62800.0
2011-04-12 12:40:00,19.46,19.5,19.46,19.49,122800.0,16.326,16.3595,16.326,16.3511,122800.0
2011-04-12 12:50:00,19.49,19.5,19.46,19.48,103600.0,16.3511,16.3595,16.326,16.3427,103600.0
2011-04-12 13:00:00,19.48,19.48,19.45,19.46,173600.0,16.3427,16.3427,16.3176,16.326,173600.0
2011-04-12 13:10:00,19.46,19.48,19.45,19.45,147200.0,16.326,16.3427,16.3176,16.3176,147200.0
2011-04-12 13:20:00,19.45,19.49,19.45,19.48,88000.0,16.3176,16.3511,16.3176,16.3427,88000.0
2011-04-12 13:30:00,19.49,19.49,19.46,19.47,172400.0,16.3511,16.3511,16.326,16.3343,172400.0
2011-04-12 13:40:00,19.46,19.48,19.46,19.48,138800.0,16.326,16.3427,16.326,16.3427,138800.0
2011-04-12 13:50:00,19.47,19.51,19.47,19.49,166000.0,16.3343,16.3679,16.3343,16.3511,166000.0
2011-04-12 14:00:00,19.49,19.53,19.49,19.52,161600.0,16.3511,16.3847,16.3511,16.3763,161600.0
2011-04-12 14:10:00,19.52,19.52,19.49,19.5,140800.0,16.3763,16.3763,16.3511,16.3595,140800.0
2011-04-12 14:20:00,19.5,19.53,19.5,19.51,180000.0,16.3595,16.3847,16.3595,16.3679,180000.0
2011-04-12 14:30:00,19.51,19.52,19.49,19.52,209200.0,16.3679,16.3763,16.3511,16.3763,209200.0
2011-04-12 14:40:00,19.51,19.52,19.48,19.5,169200.0,16.3679,16.3763,16.3427,16.3595,169200.0
2011-04-12 14:50:00,19.5,19.51,19.49,19.5,118000.0,16.3595,16.3679,16.3511,16.3595,118000.0
2011-04-12 15:00:00,19.5,19.5,19.48,19.48,139200.0,16.3595,16.3595,16.3427,16.3427,139200.0
2011-04-12 15:10:00,19.49,19.52,19.49,19.51,212800.0,16.3511,16.3763,16.3511,16.3679,212800.0
2011-04-12 15:20:00,19.51,19.51,19.46,19.47,224000.0,16.3679,16.3679,16.326,16.3343,224000.0
2011-04-12 15:30:00,19.47,19.5,19.47,19.5,352000.0,16.3343,16.3595,16.3343,16.3595,352000.0
2011-04-12 15:40:00,19.5,19.54,19.5,19.53,1176800.0,16.3595,16.3931,16.3595,16.3847,1176800.0
2011-04-12 15:50:00,19.53,19.58,19.53,19.55,1052400.0,16.3847,16.4266,16.3847,16.4015,1052400.0
2011-04-13 09:30:00,19.55,19.64,19.54,19.58,401200.0,16.4015,16.477,16.3931,16.4266,401200.0
2011-04-13 09:40:00,19.58,19.65,19.56,19.64,242800.0,16.4266,16.4854,16.4099,16.477,242800.0
2011-04-13 09:50:00,19.64,19.66,19.55,19.57,177600.0,16.477,16.4937,16.4015,16.4182,177600.0
2011-04-13 10:00:00,19.57,19.65,19.56,19.63,362000.0,16.4182,16.4854,16.4099,16.4686,362000.0
2011-04-13 10:10:00,19.63,19.7,19.62,19.7,277600.0,16.4686,16.5273,16.4602,16.5273,277600.0
2011-04-13 10:20:00,19.7,19.74,19.68,19.72,180000.0,16.5273,16.5609,16.5105,16.5441,180000.0
2011-04-13 10:30:00,19.72,19.75,19.72,19.75,349200.0,16.5441,16.5693,16.5441,16.5693,349200.0
2011-04-13 10:40:00,19.75,19.77,19.72,19.75,444400.0,16.5693,16.586,16.5441,16.5693,444400.0
2011-04-13 10:50:00,19.75,19.75,19.72,19.72,116800.0,16.5693,16.5693,16.5441,16.5441,116800.0
2011-04-13 11:00:00,19.72,19.73,19.69,19.69,177600.0,16.5441,16.5525,16.5189,16.5189,177600.0
2011-04-13 11:10:00,19.69,19.71,19.67,19.68,132400.0,16.5189,16.5357,16.5021,16.5105,132400.0
2011-04-13 11:20:00,19.68,19.7,19.66,19.69,158800.0,16.5105,16.5273,16.4937,16.5189,158800.0
2011-04-13 11:30:00,19.69,19.7,19.64,19.65,107200.0,16.5189,16.5273,16.477,16.4854,107200.0
2011-04-13 11:40:00,19.65,19.72,19.65,19.71,115200.0,16.4854,16.5441,16.4854,16.5357,115200.0
2011-04-13 11:50:00,19.71,19.71,19.65,19.65,128000.0,16.5357,16.5357,16.4854,16.4854,128000.0
2011-04-13 12:00:00,19.65,19.7,19.65,19.7,203200.0,16.4854,16.5273,16.4854,16.5273,203200.0
2011-04-13 12:10:00,19.7,19.7,19.68,19.68,136400.0,16.5273,16.5273,16.5105,16.5105,136400.0
2011-04-13 12:20:00,19.69,19.69,19.67,19.68,142800.0,16.5189,16.5189,16.5021,16.5105,142800.0
2011-04-13 12:30:00,19.68,19.68,19.64,19.65,223200.0,16.5105,16.5105,16.477,16.4854,223200.0
2011-04-13 12:40:00,19.66,19.66,19.63,19.66,175200.0,16.4937,16.4937,16.4686,16.4937,175200.0
2011-04-13 12:50:00,19.66,19.67,19.64,19.66,103200.0,16.4937,16.5021,16.477,16.4937,103200.0
2011-04-13 13:00:00,19.66,19.7,19.66,19.69,115600.0,16.4937,16.5273,16.4937,16.5189,115600.0
2011-04-13 13:10:00,19.69,19.7,19.66,19.66,138800.0,16.5189,16.5273,16.4937,16.4937,138800.0
2011-04-13 13:20:00,19.67,19.7,19.65,19.66,230800.0,16.5021,16.5273,16.4854,16.4937,230800.0
2011-04-13 13:30:00,19.66,19.67,19.65,19.66,102000.0,16.4937,16.5021,16.4854,16.4937,102000.0
2011-04-13 13:40:00,19.66,19.68,19.64,19.65,114400.0,16.4937,16.5105,16.477,16.4854,114400.0
2011-04-13 13:50:00,19.65,19.66,19.63,19.65,117600.0,16.4854,16.4937,16.4686,16.4854,117600.0
2011-04-13 14:00:00,19.65,19.69,19.65,19.69,156800.0,16.4854,16.5189,16.4854,16.5189,156800.0
2011-04-13 14:10:00,19.69,19.69,19.66,19.69,156000.0,16.5189,16.5189,16.4937,16.5189,156000.0
2011-04-13 14:20:00,19.69,19.75,19.68,19.74,260800.0,16.5189,16.5693,16.5105,16.5609,260800.0
2011-04-13 14:30:00,19.74,19.75,19.72,19.72,181600.0,16.5609,16.5693,16.5441,16.5441,181600.0
2011-04-13 14:40:00,19.72,19.75,19.72,19.73,218400.0,16.5441,16.5693,16.5441,16.5525,218400.0
2011-04-13 14:50:00,19.74,19.75,19.73,19.75,188400.0,16.5609,16.5693,16.5525,16.5693,188400.0
2011-04-13 15:00:00,19.75,19.79,19.75,19.78,384800.0,16.5693,16.6028,16.5693,16.5944,384800.0
2011-04-13 15:10:00,19.78,19.8,19.78,19.8,342800.0,16.5944,16.6112,16.5944,16.6112,342800.0
2011-04-13 15:20:00,19.8,19.81,19.79,19.8,535600.0,16.6112,16.6196,16.6028,16.6112,535600.0
2011-04-13 15:30:00,19.8,19.85,19.79,19.85,634400.0,16.6112,16.6531,16.6028,16.6531,634400.0
2011-04-13 15:40:00,19.86,19.88,19.85,19.87,914000.0,16.6615,16.6783,16.6531,16.6699,914000.0
2011-04-13 15:50:00,19.86,19.88,19.84,19.86,1565200.0,16.6615,16.6783,16.6448,16.6615,1565200.0
2011-04-14 09:30:00,19.72,19.85,19.7,19.83,535600.0,16.5441,16.6531,16.5273,16.6364,535600.0
2011-04-14 09:40:00,19.83,19.84,19.66,19.68,313200.0,16.6364,16.6448,16.4937,16.5105,313200.0
2011-04-14 09:50:00,19.68,19.78,19.66,19.78,404000.0,16.5105,16.5944,16.4937,16.5944,404000.0
2011-04-14 10:00:00,19.78,19.78,19.72,19.78,295600.0,16.5944,16.5944,16.5441,16.5944,295600.0
2011-04-14 10:10:00,19.77,19.82,19.75,19.81,247200.0,16.586,16.628,16.5693,16.6196,247200.0
2011-04-14 10:20:00,19.81,19.9,19.81,19.88,198800.0,16.6196,16.6951,16.6196,16.6783,198800.0
2011-04-14 10:30:00,19.89,19.89,19.82,19.82,233600.0,16.6867,16.6867,16.628,16.628,233600.0
2011-04-14 10:40:00,19.81,19.82,19.78,19.81,171600.0,16.6196,16.628,16.5944,16.6196,171600.0
2011-04-14 10:50:00,19.81,19.83,19.78,19.79,134000.0,16.6196,16.6364,16.5944,16.6028,134000.0
2011-04-14 11:00:00,19.78,19.83,19.78,19.82,192400.0,16.5944,16.6364,16.5944,16.628,192400.0
2011-04-14 11:10:00,19.82,19.82,19.77,19.78,156000.0,16.628,16.628,16.586,16.5944,156000.0
2011-04-14 11:20:00,19.78,19.79,19.76,19.77,115600.0,16.5944,16.6028,16.5776,16.586,115600.0
2011-04-14 11:30:00,19.76,19.79,19.76,19.79,324800.0,16.5776,16.6028,16.5776,16.6028,324800.0
2011-04-14 11:40:00,19.79,19.79,19.76,19.78,188000.0,16.6028,16.6028,16.5776,16.5944,188000.0
2011-04-14 11:50:00,19.78,19.8,19.76,19.79,136400.0,16.5944,16.6112,16.5776,16.6028,136400.0
2011-04-14 12:00:00,19.79,19.82,19.78,19.79,119200.0,16.6028,16.628,16.5944,16.6028,119200.0
2011-04-14 12:10:00,19.79,19.83,19.78,19.8,190800.0,16.6028,16.6364,16.5944,16.6112,190800.0
2011-04-14 12:20:00,19.8,19.82,19.8,19.81,129200.0,16.6112,16.628,16.6112,16.6196,129200.0
2011-04-14 12:30:00,19.81,19.83,19.8,19.81,100000.0,16.6196,16.6364,16.6112,16.6196,100000.0
2011-04-14 12:40:00,19.81,19.82,19.79,19.79,128800.0,16.6196,16.628,16.6028,16.6028,128800.0
2011-04-14 12:50:00,19.79,19.81,19.78,19.79,130000.0,16.6028,16.6196,16.5944,16.6028,130000.0
2011-04-14 13:00:00,19.79,19.83,19.79,19.82,175200.0,16.6028,16.6364,16.6028,16.628,175200.0
2011-04-14 13:10:00,19.82,19.83,19.8,19.82,190000.0,16.628,16.6364,16.6112,16.628,190000.0
2011-04-14 13:20:00,19.81,19.84,19.8,19.84,358000.0,16.6196,16.6448,16.6112,16.6448,358000.0
2011-04-14 13:30:00,19.84,19.88,19.83,19.87,315200.0,16.6448,16.6783,16.6364,16.6699,315200.0
2011-04-14 13:40:00,19.87,19.9,19.86,19.88,392000.0,16.6699,16.6951,16.6615,16.6783,392000.0
2011-04-14 13:50:00,19.88,19.9,19.88,19.89,266000.0,16.6783,16.6951,16.6783,16.6867,266000.0
2011-04-14 14:00:00,19.89,19.93,19.89,19.93,416800.0,16.6867,16.7203,16.6867,16.7203,416800.0
2011-04-14 14:10:00,19.93,19.96,19.91,19.92,516800.0,16.7203,16.7454,16.7035,16.7119,516800.0
2011-04-14 14:20:00,19.92,19.95,19.92,19.93,265200.0,16.7119,16.737,16.7119,16.7203,265200.0
2011-04-14 14:30:00,19.93,19.96,19.93,19.93,254000.0,16.7203,16.7454,16.7203,16.7203,254000.0
2011-04-14 14:40:00,19.93,19.95,19.91,19.92,245600.0,16.7203,16.737,16.7035,16.7119,245600.0
2011-04-14 14:50:00,19.92,19.97,19.92,19.97,446800.0,16.7119,16.7538,16.7119,16.7538,446800.0
2011-04-14 15:00:00,19.97,20.0,19.97,20.0,665600.0,16.7538,16.779,16.7538,16.779,665600.0
2011-04-14 15:10:00,20.0,20.06,19.99,20.06,682000.0,16.779,16.8293,16.7706,16.8293,682000.0
2011-04-14 15:20:00,20.06,20.07,20.04,20.05,890400.0,16.8293,16.8377,16.8125,16.8209,890400.0
2011-04-14 15:30:00,20.05,20.06,20.04,20.05,681200.0,16.8209,16.8293,16.8125,16.8209,681200.0
2011-04-14 15:40:00,20.05,20.05,20.0,20.02,955600.0,16.8209,16.8209,16.779,16.7958,955600.0
2011-04-14 15:50:00,20.02,20.03,20.01,20.02,872400.0,16.7958,16.8042,16.7874,16.7958,872400.0
2011-04-15 09:30:00,20.1,20.1,19.99,20.02,1233600.0,16.8629,16.8629,16.7706,16.7958,1233600.0
2011-04-15 09:40:00,20.02,20.05,19.94,19.95,245200.0,16.7958,16.8209,16.7287,16.737,245200.0
2011-04-15 09:50:00,19.95,19.99,19.95,19.98,292400.0,16.737,16.7706,16.737,16.7622,292400.0
2011-04-15 10:00:00,19.98,20.02,19.96,20.01,380400.0,16.7622,16.7958,16.7454,16.7874,380400.0
2011-04-15 10:10:00,20.0,20.02,19.96,19.99,214400.0,16.779,16.7958,16.7454,16.7706,214400.0
2011-04-15 10:20:00,19.99,20.0,19.94,19.97,304000.0,16.7706,16.779,16.7287,16.7538,304000.0
2011-04-15 10:30:00,19.98,19.98,19.83,19.84,356400.0,16.7622,16.7622,16.6364,16.6448,356400.0
2011-04-15 10:40:00,19.85,19.92,19.85,19.89,196800.0,16.6531,16.7119,16.6531,16.6867,196800.0
2011-04-15 10:50:00,19.88,19.91,19.87,19.9,168400.0,16.6783,16.7035,16.6699,16.6951,168400.0
2011-04-15 11:00:00,19.9,19.93,19.88,19.9,177200.0,16.6951,16.7203,16.6783,16.6951,177200.0
2011-04-15 11:10:00,19.9,19.91,19.86,19.88,163600.0,16.6951,16.7035,16.6615,16.6783,163600.0
2011-04-15 11:20:00,19.88,19.92,19.87,19.91,148400.0,16.6783,16.7119,16.6699,16.7035,148400.0
2011-04-15 11:30:00,19.91,19.92,19.83,19.84,190800.0,16.7035,16.7119,16.6364,16.6448,190800.0
2011-04-15 11:40:00,19.84,19.86,19.82,19.82,266800.0,16.6448,16.6615,16.628,16.628,266800.0
2011-04-15 11:50:00,19.82,19.84,19.82,19.82,185600.0,16.628,16.6448,16.628,16.628,185600.0
2011-04-15 12:00:00,19.82,19.86,19.82,19.86,170000.0,16.628,16.6615,16.628,16.6615,170000.0
2011-04-15 12:10:00,19.86,19.89,19.86,19.88,239600.0,16.6615,16.6867,16.6615,16.6783,239600.0
2011-04-15 12:20:00,19.88,19.88,19.83,19.84,180000.0,16.6783,16.6783,16.6364,16.6448,180000.0
2011-04-15 12:30:00,19.84,19.85,19.83,19.84,270800.0,16.6448,16.6531,16.6364,16.6448,270800.0
2011-04-15 12:40:00,19.83,19.84,19.82,19.82,226000.0,16.6364,16.6448,16.628,16.628,226000.0
2011-04-15 12:50:00,19.82,19.83,19.8,19.82,262400.0,16.628,16.6364,16.6112,16.628,262400.0
2011-04-15 13:00:00,19.82,19.84,19.82,19.83,258800.0,16.628,16.6448,16.628,16.6364,258800.0
2011-04-15 13:10:00,19.84,19.86,19.83,19.84,169200.0,16.6448,16.6615,16.6364,16.6448,169200.0
2011-04-15 13:20:00,19.84,19.85,19.82,19.85,239200.0,16.6448,16.6531,16.628,16.6531,239200.0
2011-04-15 13:30:00,19.84,19.87,19.84,19.84,234800.0,16.6448,16.6699,16.6448,16.6448,234800.0
2011-04-15 13:40:00,19.84,19.85,19.82,19.84,234000.0,16.6448,16.6531,16.628,16.6448,234000.0
2011-04-15 13:50:00,19.83,19.84,19.8,19.8,201600.0,16.6364,16.6448,16.6112,16.6112,201600.0
2011-04-15 14:00:00,19.81,19.83,19.81,19.82,190800.0,16.6196,16.6364,16.6196,16.628,190800.0
2011-04-15 14:10:00,19.82,19.82,19.8,19.8,191600.0,16.628,16.628,16.6112,16.6112,191600.0
2011-04-15 14:20:00,19.81,19.81,19.8,19.8,143600.0,16.6196,16.6196,16.6112,16.6112,143600.0
2011-04-15 14:30:00,19.8,19.82,19.8,19.81,352800.0,16.6112,16.628,16.6112,16.6196,352800.0
2011-04-15 14:40:00,19.81,19.81,19.79,19.79,290000.0,16.6196,16.6196,16.6028,16.6028,290000.0
2011-04-15 14:50:00,19.79,19.79,19.77,19.78,249600.0,16.6028,16.6028,16.586,16.5944,249600.0
2011-04-15 15:00:00,19.78,19.78,19.78,19.78,222400.0,16.5944,16.5944,16.5944,16.5944,222400.0
2011-04-15 15:10:00,19.78,19.78,19.76,19.76,309600.0,16.5944,16.5944,16.5776,16.5776,309600.0
2011-04-15 15:20:00,19.76,19.76,19.72,19.73,472400.0,16.5776,16.5776,16.5441,16.5525,472400.0
2011-04-15 15:30:00,19.73,19.75,19.7,19.7,623200.0,16.5525,16.5693,16.5273,16.5273,623200.0
2011-04-15 15:40:00,19.7,19.71,19.68,19.68,1123200.0,16.5273,16.5357,16.5105,16.5105,1123200.0
2011-04-15 15:50:00,19.68,19.7,19.67,19.68,1122800.0,16.5105,16.5273,16.5021,16.5105,1122800.0
2011-04-18 09:30:00,19.52,19.52,19.38,19.43,562800.0,16.3763,16.3763,16.2588,16.3008,562800.0
2011-04-18 09:40:00,19.43,19.48,19.43,19.44,424800.0,16.3008,16.3427,16.3008,16.3092,424800.0
2011-04-18 09:50:00,19.44,19.45,19.38,19.4,292400.0,16.3092,16.3176,16.2588,16.2756,292400.0
2011-04-18 10:00:00,19.4,19.42,19.3,19.35,588800.0,16.2756,16.2924,16.1917,16.2337,588800.0
2011-04-18 10:10:00,19.35,19.41,19.33,19.4,282000.0,16.2337,16.284,16.2169,16.2756,282000.0
2011-04-18 10:20:00,19.4,19.43,19.37,19.41,259200.0,16.2756,16.3008,16.2505,16.284,259200.0
2011-04-18 10:30:00,19.42,19.46,19.41,19.42,146800.0,16.2924,16.326,16.284,16.2924,146800.0
2011-04-18 10:40:00,19.43,19.43,19.39,19.41,218000.0,16.3008,16.3008,16.2672,16.284,218000.0
2011-04-18 10:50:00,19.41,19.42,19.38,19.41,160000.0,16.284,16.2924,16.2588,16.284,160000.0
2011-04-18 11:00:00,19.41,19.45,19.4,19.42,128400.0,16.284,16.3176,16.2756,16.2924,128400.0
2011-04-18 11:10:00,19.42,19.44,19.41,19.41,108000.0,16.2924,16.3092,16.284,16.284,108000.0
2011-04-18 11:20:00,19.41,19.44,19.41,19.43,119600.0,16.284,16.3092,16.284,16.3008,119600.0
2011-04-18 11:30:00,19.44,19.46,19.41,19.45,183200.0,16.3092,16.326,16.284,16.3176,183200.0
2011-04-18 11:40:00,19.45,19.47,19.44,19.46,195600.0,16.3176,16.3343,16.3092,16.326,195600.0
2011-04-18 11:50:00,19.46,19.47,19.45,19.46,148400.0,16.326,16.3343,16.3176,16.326,148400.0
2011-04-18 12:00:00,19.45,19.49,19.43,19.49,181200.0,16.3176,16.3511,16.3008,16.3511,181200.0
2011-04-18 12:10:00,19.49,19.5,19.47,19.48,232800.0,16.3511,16.3595,16.3343,16.3427,232800.0
2011-04-18 12:20:00,19.48,19.5,19.47,19.49,342800.0,16.3427,16.3595,16.3343,16.3511,342800.0
2011-04-18 12:30:00,19.49,19.49,19.44,19.45,252400.0,16.3511,16.3511,16.3092,16.3176,252400.0
2011-04-18 12:40:00,19.45,19.48,19.45,19.48,152400.0,16.3176,16.3427,16.3176,16.3427,152400.0
2011-04-18 12:50:00,19.48,19.48,19.47,19.48,114000.0,16.3427,16.3427,16.3343,16.3427,114000.0
2011-04-18 13:00:00,19.48,19.48,19.43,19.43,245200.0,16.3427,16.3427,16.3008,16.3008,245200.0
2011-04-18 13:10:00,19.43,19.45,19.43,19.45,187200.0,16.3008,16.3176,16.3008,16.3176,187200.0
2011-04-18 13:20:00,19.44,19.45,19.42,19.43,142800.0,16.3092,16.3176,16.2924,16.3008,142800.0
2011-04-18 13:30:00,19.43,19.43,19.42,19.43,177200.0,16.3008,16.3008,16.2924,16.3008,177200.0
2011-04-18 13:40:00,19.43,19.46,19.42,19.46,114400.0,16.3008,16.326,16.2924,16.326,114400.0
2011-04-18 13:50:00,19.46,19.5,19.46,19.49,187600.0,16.326,16.3595,16.326,16.3511,187600.0
2011-04-18 14:00:00,19.49,19.51,19.48,19.51,250400.0,16.3511,16.3679,16.3427,16.3679,250400.0
2011-04-18 14:10:00,19.51,19.53,19.5,19.53,207200.0,16.3679,16.3847,16.3595,16.3847,207200.0
2011-04-18 14:20:00,19.53,19.55,19.52,19.54,171600.0,16.3847,16.4015,16.3763,16.3931,171600.0
2011-04-18 14:30:00,19.54,19.57,19.53,19.57,237200.0,16.3931,16.4182,16.3847,16.4182,237200.0
2011-04-18 14:40:00,19.57,19.59,19.55,19.57,274800.0,16.4182,16.435,16.4015,16.4182,274800.0
2011-04-18 14:50:00,19.58,19.6,19.57,19.58,280800.0,16.4266,16.4434,16.4182,16.4266,280800.0
2011-04-18 15:00:00,19.58,19.6,19.55,19.55,333200.0,16.4266,16.4434,16.4015,16.4015,333200.0
2011-04-18 15:10:00,19.55,19.6,19.55,19.6,303200.0,16.4015,16.4434,16.4015,16.4434,303200.0
2011-04-18 15:20:00,19.6,19.64,19.6,19.63,454400.0,16.4434,16.477,16.4434,16.4686,454400.0
2011-04-18 15:30:00,19.63,19.66,19.61,19.61,449600.0,16.4686,16.4937,16.4518,16.4518,449600.0
2011-04-18 15:40:00,19.61,19.65,19.61,19.63,821600.0,16.4518,16.4854,16.4518,16.4686,821600.0
2011-04-18 15:50:00,19.63,19.65,19.61,19.64,769600.0,16.4686,16.4854,16.4518,16.477,769600.0
2011-04-19 09:30:00,19.67,19.85,19.65,19.8,551200.0,16.5021,16.6531,16.4854,16.6112,551200.0
2011-04-19 09:40:00,19.81,19.89,19.8,19.83,386800.0,16.6196,16.6867,16.6112,16.6364,386800.0
2011-04-19 09:50:00,19.84,19.85,19.79,19.79,270800.0,16.6448,16.6531,16.6028,16.6028,270800.0
2011-04-19 10:00:00,19.8,19.81,19.77,19.78,300000.0,16.6112,16.6196,16.586,16.5944,300000.0
2011-04-19 10:10:00,19.79,19.79,19.74,19.75,327200.0,16.6028,16.6028,16.5609,16.5693,327200.0
2011-04-19 10:20:00,19.75,19.82,19.75,19.79,177200.0,16.5693,16.628,16.5693,16.6028,177200.0
2011-04-19 10:30:00,19.8,19.82,19.77,19.77,388000.0,16.6112,16.628,16.586,16.586,388000.0
2011-04-19 10:40:00,19.77,19.82,19.77,19.8,494800.0,16.586,16.628,16.586,16.6112,494800.0
2011-04-19 10:50:00,19.79,19.79,19.74,19.74,283600.0,16.6028,16.6028,16.5609,16.5609,283600.0
2011-04-19 11:00:00,19.74,19.77,19.69,19.7,242000.0,16.5609,16.586,16.5189,16.5273,242000.0
2011-04-19 11:10:00,19.7,19.7,19.66,19.66,192400.0,16.5273,16.5273,16.4937,16.4937,192400.0
2011-04-19 11:20:00,19.66,19.66,19.63,19.64,212800.0,16.4937,16.4937,16.4686,16.477,212800.0
2011-04-19 11:30:00,19.64,19.68,19.64,19.66,286400.0,16.477,16.5105,16.477,16.4937,286400.0
2011-04-19 11:40:00,19.65,19.66,19.62,19.66,246000.0,16.4854,16.4937,16.4602,16.4937,246000.0
2011-04-19 11:50:00,19.66,19.71,19.66,19.68,292400.0,16.4937,16.5357,16.4937,16.5105,292400.0
2011-04-19 12:00:00,19.69,19.69,19.66,19.67,105600.0,16.5189,16.5189,16.4937,16.5021,105600.0
2011-04-19 12:10:00,19.66,19.7,19.66,19.68,69600.0,16.4937,16.5273,16.4937,16.5105,69600.0
2011-04-19 12:20:00,19.68,19.72,19.68,19.7,155600.0,16.5105,16.5441,16.5105,16.5273,155600.0
2011-04-19 12:30:00,19.7,19.7,19.69,19.7,193200.0,16.5273,16.5273,16.5189,16.5273,193200.0
2011-04-19 12:40:00,19.7,19.7,19.67,19.67,386400.0,16.5273,16.5273,16.5021,16.5021,386400.0
2011-04-19 12:50:00,19.67,19.7,19.67,19.67,129200.0,16.5021,16.5273,16.5021,16.5021,129200.0
2011-04-19 13:00:00,19.67,19.7,19.67,19.7,175200.0,16.5021,16.5273,16.5021,16.5273,175200.0
2011-04-19 13:10:00,19.7,19.72,19.68,19.7,136400.0,16.5273,16.5441,16.5105,16.5273,136400.0
2011-04-19 13:20:00,19.7,19.74,19.69,19.73,270800.0,16.5273,16.5609,16.5189,16.5525,270800.0
2011-04-19 13:30:00,19.73,19.74,19.73,19.73,150400.0,16.5525,16.5609,16.5525,16.5525,150400.0
2011-04-19 13:40:00,19.74,19.77,19.74,19.76,195200.0,16.5609,16.586,16.5609,16.5776,195200.0
2011-04-19 13:50:00,19.77,19.77,19.75,19.75,102400.0,16.586,16.586,16.5693,16.5693,102400.0
2011-04-19 14:00:00,19.75,19.76,19.73,19.75,112400.0,16.5693,16.5776,16.5525,16.5693,112400.0
2011-04-19 14:10:00,19.75,19.77,19.74,19.77,224000.0,16.5693,16.586,16.5609,16.586,224000.0
2011-04-19 14:20:00,19.77,19.77,19.74,19.75,172800.0,16.586,16.586,16.5609,16.5693,172800.0
2011-04-19 14:30:00,19.75,19.76,19.74,19.74,176000.0,16.5693,16.5776,16.5609,16.5609,176000.0
2011-04-19 14:40:00,19.74,19.75,19.72,19.73,199600.0,16.5609,16.5693,16.5441,16.5525,199600.0
2011-04-19 14:50:00,19.73,19.75,19.73,19.75,141200.0,16.5525,16.5693,16.5525,16.5693,141200.0
2011-04-19 15:00:00,19.75,19.78,19.75,19.77,305600.0,16.5693,16.5944,16.5693,16.586,305600.0
2011-04-19 15:10:00,19.77,19.78,19.77,19.77,176000.0,16.586,16.5944,16.586,16.586,176000.0
2011-04-19 15:20:00,19.77,19.77,19.71,19.72,527200.0,16.586,16.586,16.5357,16.5441,527200.0
2011-04-19 15:30:00,19.72,19.72,19.68,19.68,500800.0,16.5441,16.5441,16.5105,16.5105,500800.0
2011-04-19 15:40:00,19.68,19.7,19.67,19.68,390400.0,16.5105,16.5273,16.5021,16.5105,390400.0
2011-04-19 15:50:00,19.68,19.7,19.68,19.68,742000.0,16.5105,16.5273,16.5105,16.5105,742000.0
2011-04-20 09:30:00,19.86,20.01,19.82,19.96,612400.0,16.6615,16.7874,16.628,16.7454,612400.0
2011-04-20 09:40:00,19.96,19.99,19.87,19.98,338400.0,16.7454,16.7706,16.6699,16.7622,338400.0
2011-04-20 09:50:00,19.98,20.0,19.96,19.99,270400.0,16.7622,16.779,16.7454,16.7706,270400.0
2011-04-20 10:00:00,19.99,20.05,19.97,20.04,345600.0,16.7706,16.8209,16.7538,16.8125,345600.0
2011-04-20 10:10:00,20.05,20.06,20.04,20.04,278800.0,16.8209,16.8293,16.8125,16.8125,278800.0
2011-04-20 10:20:00,20.04,20.06,19.99,20.0,209200.0,16.8125,16.8293,16.7706,16.779,209200.0
2011-04-20 10:30:00,20.0,20.03,19.99,20.03,269600.0,16.779,16.8042,16.7706,16.8042,269600.0
2011-04-20 10:40:00,20.03,20.06,19.99,20.05,219600.0,16.8042,16.8293,16.7706,16.8209,219600.0
2011-04-20 10:50:00,20.05,20.06,20.05,20.06,260800.0,16.8209,16.8293,16.8209,16.8293,260800.0
2011-04-20 11:00:00,20.06,20.06,20.04,20.04,231600.0,16.8293,16.8293,16.8125,16.8125,231600.0
2011-04-20 11:10:00,20.04,20.06,20.02,20.03,330800.0,16.8125,16.8293,16.7958,16.8042,330800.0
2011-04-20 11:20:00,20.03,20.04,20.0,20.02,330800.0,16.8042,16.8125,16.779,16.7958,330800.0
2011-04-20 11:30:00,20.02,20.02,20.0,20.01,247600.0,16.7958,16.7958,16.779,16.7874,247600.0
2011-04-20 11:40:00,20.01,20.05,20.01,20.04,185200.0,16.7874,16.8209,16.7874,16.8125,185200.0
2011-04-20 11:50:00,20.04,20.05,20.02,20.03,173200.0,16.8125,16.8209,16.7958,16.8042,173200.0
2011-04-20 12:00:00,20.02,20.04,20.02,20.03,195200.0,16.7958,16.8125,16.7958,16.8042,195200.0
2011-04-20 12:10:00,20.03,20.04,20.02,20.02,236800.0,16.8042,16.8125,16.7958,16.7958,236800.0
2011-04-20 12:20:00,20.02,20.03,20.01,20.01,282800.0,16.7958,16.8042,16.7874,16.7874,282800.0
2011-04-20 12:30:00,20.02,20.02,19.99,19.99,444400.0,16.7958,16.7958,16.7706,16.7706,444400.0
2011-04-20 12:40:00,20.0,20.0,19.97,19.97,279200.0,16.779,16.779,16.7538,16.7538,279200.0
2011-04-20 12:50:00,19.97,19.97,19.92,19.92,283600.0,16.7538,16.7538,16.7119,16.7119,283600.0
2011-04-20 13:00:00,19.92,19.92,19.87,19.92,468000.0,16.7119,16.7119,16.6699,16.7119,468000.0
2011-04-20 13:10:00,19.92,19.94,19.92,19.94,202000.0,16.7119,16.7287,16.7119,16.7287,202000.0
2011-04-20 13:20:00,19.94,19.96,19.93,19.95,128400.0,16.7287,16.7454,16.7203,16.737,128400.0
2011-04-20 13:30:00,19.95,19.97,19.95,19.97,121200.0,16.737,16.7538,16.737,16.7538,121200.0
2011-04-20 13:40:00,19.97,20.0,19.96,20.0,376000.0,16.7538,16.779,16.7454,16.779,376000.0
2011-04-20 13:50:00,20.0,20.02,19.99,20.01,454400.0,16.779,16.7958,16.7706,16.7874,454400.0
2011-04-20 14:00:00,20.01,20.01,19.97,19.97,247600.0,16.7874,16.7874,16.7538,16.7538,247600.0
2011-04-20 14:10:00,19.97,19.98,19.96,19.98,232800.0,16.7538,16.7622,16.7454,16.7622,232800.0
2011-04-20 14:20:00,19.98,19.99,19.98,19.99,375200.0,16.7622,16.7706,16.7622,16.7706,375200.0
2011-04-20 14:30:00,19.99,20.02,19.99,20.02,268000.0,16.7706,16.7958,16.7706,16.7958,268000.0
2011-04-20 14:40:00,20.02,20.03,20.01,20.03,292800.0,16.7958,16.8042,16.7874,16.8042,292800.0
2011-04-20 14:50:00,20.03,20.03,20.02,20.02,238400.0,16.8042,16.8042,16.7958,16.7958,238400.0
2011-04-20 15:00:00,20.02,20.03,20.0,20.02,436400.0,16.7958,16.8042,16.779,16.7958,436400.0
2011-04-20 15:10:00,20.02,20.03,20.0,20.02,494400.0,16.7958,16.8042,16.779,16.7958,494400.0
2011-04-20 15:20:00,20.02,20.06,20.01,20.06,374400.0,16.7958,16.8293,16.7874,16.8293,374400.0
2011-04-20 15:30:00,20.06,20.06,20.04,20.06,356800.0,16.8293,16.8293,16.8125,16.8293,356800.0
2011-04-20 15:40:00,20.05,20.06,20.03,20.04,684400.0,16.8209,16.8293,16.8042,16.8125,684400.0
2011-04-20 15:50:00,20.04,20.05,20.0,20.03,1488400.0,16.8125,16.8209,16.779,16.8042,1488400.0
2011-04-21 09:30:00,20.16,20.16,19.96,20.02,312000.0,16.9132,16.9132,16.7454,16.7958,312000.0
2011-04-21 09:40:00,20.03,20.09,20.02,20.06,216000.0,16.8042,16.8545,16.7958,16.8293,216000.0
2011-04-21 09:50:00,20.06,20.13,20.05,20.11,156800.0,16.8293,16.8881,16.8209,16.8713,156800.0
2011-04-21 10:00:00,20.1,20.11,20.04,20.09,208800.0,16.8629,16.8713,16.8125,16.8545,208800.0
2011-04-21 10:10:00,20.1,20.13,20.08,20.11,187200.0,16.8629,16.8881,16.8461,16.8713,187200.0
2011-04-21 10:20:00,20.11,20.15,20.09,20.09,285600.0,16.8713,16.9048,16.8545,16.8545,285600.0
2011-04-21 10:30:00,20.09,20.11,20.08,20.08,371600.0,16.8545,16.8713,16.8461,16.8461,371600.0
2011-04-21 10:40:00,20.08,20.1,20.07,20.07,112000.0,16.8461,16.8629,16.8377,16.8377,112000.0
2011-04-21 10:50:00,20.08,20.09,20.05,20.09,87600.0,16.8461,16.8545,16.8209,16.8545,87600.0
2011-04-21 11:00:00,20.09,20.11,20.07,20.1,132400.0,16.8545,16.8713,16.8377,16.8629,132400.0
2011-04-21 11:10:00,20.1,20.1,20.08,20.09,97200.0,16.8629,16.8629,16.8461,16.8545,97200.0
2011-04-21 11:20:00,20.09,20.11,20.09,20.11,126400.0,16.8545,16.8713,16.8545,16.8713,126400.0
2011-04-21 11:30:00,20.11,20.13,20.11,20.13,140000.0,16.8713,16.8881,16.8713,16.8881,140000.0
2011-04-21 11:40:00,20.13,20.13,20.1,20.1,88400.0,16.8881,16.8881,16.8629,16.8629,88400.0
2011-04-21 11:50:00,20.1,20.1,20.08,20.09,134000.0,16.8629,16.8629,16.8461,16.8545,134000.0
2011-04-21 12:00:00,20.09,20.09,20.08,20.08,79200.0,16.8545,16.8545,16.8461,16.8461,79200.0
2011-04-21 12:10:00,20.08,20.1,20.08,20.1,124400.0,16.8461,16.8629,16.8461,16.8629,124400.0
2011-04-21 12:20:00,20.1,20.1,20.09,20.09,214800.0,16.8629,16.8629,16.8545,16.8545,214800.0
2011-04-21 12:30:00,20.09,20.1,20.08,20.1,143200.0,16.8545,16.8629,16.8461,16.8629,143200.0
2011-04-21 12:40:00,20.1,20.14,20.1,20.14,147600.0,16.8629,16.8964,16.8629,16.8964,147600.0
2011-04-21 12:50:00,20.14,20.14,20.12,20.12,140800.0,16.8964,16.8964,16.8797,16.8797,140800.0
2011-04-21 13:00:00,20.12,20.12,20.11,20.12,113200.0,16.8797,16.8797,16.8713,16.8797,113200.0
2011-04-21 13:10:00,20.12,20.14,20.11,20.12,121600.0,16.8797,16.8964,16.8713,16.8797,121600.0
2011-04-21 13:20:00,20.11,20.11,20.09,20.1,121200.0,16.8713,16.8713,16.8545,16.8629,121200.0
2011-04-21 13:30:00,20.1,20.12,20.1,20.1,110000.0,16.8629,16.8797,16.8629,16.8629,110000.0
2011-04-21 13:40:00,20.1,20.12,20.1,20.11,180800.0,16.8629,16.8797,16.8629,16.8713,180800.0
2011-04-21 13:50:00,20.11,20.13,20.11,20.12,139200.0,16.8713,16.8881,16.8713,16.8797,139200.0
2011-04-21 14:00:00,20.13,20.13,20.11,20.12,112800.0,16.8881,16.8881,16.8713,16.8797,112800.0
2011-04-21 14:10:00,20.13,20.14,20.12,20.13,173600.0,16.8881,16.8964,16.8797,16.8881,173600.0
2011-04-21 14:20:00,20.14,20.14,20.11,20.11,174800.0,16.8964,16.8964,16.8713,16.8713,174800.0
2011-04-21 14:30:00,20.11,20.11,20.1,20.1,136400.0,16.8713,16.8713,16.8629,16.8629,136400.0
2011-04-21 14:40:00,20.1,20.11,20.1,20.11,140400.0,16.8629,16.8713,16.8629,16.8713,140400.0
2011-04-21 14:50:00,20.11,20.12,20.1,20.11,325600.0,16.8713,16.8797,16.8629,16.8713,325600.0
2011-04-21 15:00:00,20.11,20.11,20.1,20.1,160800.0,16.8713,16.8713,16.8629,16.8629,160800.0
2011-04-21 15:10:00,20.1,20.11,20.1,20.1,214800.0,16.8629,16.8713,16.8629,16.8629,214800.0
2011-04-21 15:20:00,20.1,20.11,20.1,20.1,214000.0,16.8629,16.8713,16.8629,16.8629,214000.0
2011-04-21 15:30:00,20.1,20.1,20.08,20.08,310800.0,16.8629,16.8629,16.8461,16.8461,310800.0
2011-04-21 15:40:00,20.08,20.09,20.06,20.06,614400.0,16.8461,16.8545,16.8293,16.8293,614400.0
2011-04-21 15:50:00,20.06,20.07,20.04,20.05,1070400.0,16.8293,16.8377,16.8125,16.8209,1070400.0
2011-04-25 09:30:00,20.15,20.23,20.08,20.21,348400.0,16.9048,16.9719,16.8461,16.9552,348400.0
2011-04-25 09:40:00,20.21,20.21,20.14,20.16,266000.0,16.9552,16.9552,16.8964,16.9132,266000.0
2011-04-25 09:50:00,20.16,20.17,20.13,20.16,136000.0,16.9132,16.9216,16.8881,16.9132,136000.0
2011-04-25 10:00:00,20.16,20.18,20.05,20.06,329200.0,16.9132,16.93,16.8209,16.8293,329200.0
2011-04-25 10:10:00,20.06,20.09,20.03,20.08,228000.0,16.8293,16.8545,16.8042,16.8461,228000.0
2011-04-25 10:20:00,20.08,20.08,20.03,20.06,188400.0,16.8461,16.8461,16.8042,16.8293,188400.0
2011-04-25 10:30:00,20.06,20.08,20.05,20.07,133600.0,16.8293,16.8461,16.8209,16.8377,133600.0
2011-04-25 10:40:00,20.08,20.08,20.03,20.05,98000.0,16.8461,16.8461,16.8042,16.8209,98000.0
2011-04-25 10:50:00,20.06,20.06,20.02,20.03,96400.0,16.8293,16.8293,16.7958,16.8042,96400.0
2011-04-25 11:00:00,20.03,20.04,20.0,20.0,92800.0,16.8042,16.8125,16.779,16.779,92800.0
2011-04-25 11:10:00,20.0,20.0,19.97,19.98,120000.0,16.779,16.779,16.7538,16.7622,120000.0
2011-04-25 11:20:00,19.99,20.02,19.99,20.01,59600.0,16.7706,16.7958,16.7706,16.7874,59600.0
2011-04-25 11:30:00,20.01,20.02,19.98,19.99,105600.0,16.7874,16.7958,16.7622,16.7706,105600.0
2011-04-25 11:40:00,19.99,20.02,19.98,19.99,77600.0,16.7706,16.7958,16.7622,16.7706,77600.0
2011-04-25 11:50:00,19.99,20.01,19.98,20.0,187200.0,16.7706,16.7874,16.7622,16.779,187200.0
2011-04-25 12:00:00,20.0,20.02,20.0,20.01,86400.0,16.779,16.7958,16.779,16.7874,86400.0
2011-04-25 12:10:00,20.01,20.02,20.01,20.02,152800.0,16.7874,16.7958,16.7874,16.7958,152800.0
2011-04-25 12:20:00,20.02,20.02,20.0,20.01,100400.0,16.7958,16.7958,16.779,16.7874,100400.0
2011-04-25 12:30:00,20.01,20.04,20.01,20.04,97600.0,16.7874,16.8125,16.7874,16.8125,97600.0
2011-04-25 12:40:00,20.04,20.05,20.03,20.04,95600.0,16.8125,16.8209,16.8042,16.8125,95600.0
2011-04-25 12:50:00,20.05,20.05,20.04,20.04,200000.0,16.8209,16.8209,16.8125,16.8125,200000.0
2011-04-25 13:00:00,20.05,20.06,20.04,20.04,77600.0,16.8209,16.8293,16.8125,16.8125,77600.0
2011-04-25 13:10:00,20.04,20.04,20.02,20.03,96000.0,16.8125,16.8125,16.7958,16.8042,96000.0
2011-04-25 13:20:00,20.03,20.03,20.02,20.02,57600.0,16.8042,16.8042,16.7958,16.7958,57600.0
2011-04-25 13:30:00,20.02,20.05,20.02,20.05,87600.0,16.7958,16.8209,16.7958,16.8209,87600.0
2011-04-25 13:40:00,20.05,20.07,20.05,20.07,62400.0,16.8209,16.8377,16.8209,16.8377,62400.0
2011-04-25 13:50:00,20.07,20.07,20.06,20.07,71200.0,16.8377,16.8377,16.8293,16.8377,71200.0
2011-04-25 14:00:00,20.07,20.1,20.07,20.1,201200.0,16.8377,16.8629,16.8377,16.8629,201200.0
2011-04-25 14:10:00,20.1,20.1,20.07,20.08,110000.0,16.8629,16.8629,16.8377,16.8461,110000.0
2011-04-25 14:20:00,20.08,20.09,20.08,20.08,109600.0,16.8461,16.8545,16.8461,16.8461,109600.0
2011-04-25 14:30:00,20.08,20.08,20.04,20.04,317600.0,16.8461,16.8461,16.8125,16.8125,317600.0
2011-04-25 14:40:00,20.04,20.06,20.03,20.06,100000.0,16.8125,16.8293,16.8042,16.8293,100000.0
2011-04-25 14:50:00,20.06,20.06,20.05,20.06,106400.0,16.8293,16.8293,16.8209,16.8293,106400.0
2011-04-25 15:00:00,20.06,20.06,20.04,20.04,137200.0,16.8293,16.8293,16.8125,16.8125,137200.0
2011-04-25 15:10:00,20.04,20.05,20.02,20.05,490000.0,16.8125,16.8209,16.7958,16.8209,490000.0
2011-04-25 15:20:00,20.05,20.06,20.03,20.04,165600.0,16.8209,16.8293,16.8042,16.8125,165600.0
2011-04-25 15:30:00,20.04,20.06,20.03,20.04,142000.0,16.8125,16.8293,16.8042,16.8125,142000.0
2011-04-25 15:40:00,20.04,20.06,20.03,20.04,256800.0,16.8125,16.8293,16.8042,16.8125,256800.0
2011-04-25 15:50:00,20.04,20.04,20.01,20.03,663200.0,16.8125,16.8125,16.7874,16.8042,663200.0
2011-04-26 09:30:00,20.02,20.15,19.98,20.01,485200.0,16.7958,16.9048,16.7622,16.7874,485200.0
2011-04-26 09:40:00,20.0,20.02,19.94,20.0,202400.0,16.779,16.7958,16.7287,16.779,202400.0
2011-04-26 09:50:00,20.0,20.04,19.95,19.95,209200.0,16.779,16.8125,16.737,16.737,209200.0
2011-04-26 10:00:00,19.97,19.99,19.9,19.92,161200.0,16.7538,16.7706,16.6951,16.7119,161200.0
2011-04-26 10:10:00,19.91,19.92,19.85,19.9,223600.0,16.7035,16.7119,16.6531,16.6951,223600.0
2011-04-26 10:20:00,19.9,19.96,19.9,19.95,124400.0,16.6951,16.7454,16.6951,16.737,124400.0
2011-04-26 10:30:00,19.95,19.98,19.93,19.97,244000.0,16.737,16.7622,16.7203,16.7538,244000.0
2011-04-26 10:40:00,19.97,19.99,19.96,19.96,136000.0,16.7538,16.7706,16.7454,16.7454,136000.0
2011-04-26 10:50:00,19.97,19.98,19.96,19.97,70000.0,16.7538,16.7622,16.7454,16.7538,70000.0
2011-04-26 11:00:00,19.97,19.99,19.97,19.97,98800.0,16.7538,16.7706,16.7538,16.7538,98800.0
2011-04-26 11:10:00,19.98,19.99,19.96,19.97,89200.0,16.7622,16.7706,16.7454,16.7538,89200.0
2011-04-26 11:20:00,19.97,19.99,19.96,19.97,117200.0,16.7538,16.7706,16.7454,16.7538,117200.0
2011-04-26 11:30:00,19.97,20.0,19.97,19.99,124400.0,16.7538,16.779,16.7538,16.7706,124400.0
2011-04-26 11:40:00,19.99,20.0,19.98,19.99,90400.0,16.7706,16.779,16.7622,16.7706,90400.0
2011-04-26 11:50:00,19.99,20.0,19.99,20.0,130800.0,16.7706,16.779,16.7706,16.779,130800.0
2011-04-26 12:00:00,20.0,20.08,19.99,20.07,277600.0,16.779,16.8461,16.7706,16.8377,277600.0
2011-04-26 12:10:00,20.07,20.09,20.04,20.04,126400.0,16.8377,16.8545,16.8125,16.8125,126400.0
2011-04-26 12:20:00,20.04,20.05,20.03,20.03,105600.0,16.8125,16.8209,16.8042,16.8042,105600.0
2011-04-26 12:30:00,20.03,20.04,20.02,20.03,72400.0,16.8042,16.8125,16.7958,16.8042,72400.0
2011-04-26 12:40:00,20.03,20.04,20.01,20.01,75200.0,16.8042,16.8125,16.7874,16.7874,75200.0
2011-04-26 12:50:00,20.01,20.04,20.01,20.03,96800.0,16.7874,16.8125,16.7874,16.8042,96800.0
2011-04-26 13:00:00,20.03,20.03,20.01,20.01,86400.0,16.8042,16.8042,16.7874,16.7874,86400.0
2011-04-26 13:10:00,20.02,20.03,20.01,20.02,81200.0,16.7958,16.8042,16.7874,16.7958,81200.0
2011-04-26 13:20:00,20.02,20.03,20.01,20.01,46400.0,16.7958,16.8042,16.7874,16.7874,46400.0
2011-04-26 13:30:00,20.01,20.01,19.98,19.99,114000.0,16.7874,16.7874,16.7622,16.7706,114000.0
2011-04-26 13:40:00,19.98,19.99,19.97,19.97,131600.0,16.7622,16.7706,16.7538,16.7538,131600.0
2011-04-26 13:50:00,19.98,19.98,19.96,19.97,98000.0,16.7622,16.7622,16.7454,16.7538,98000.0
2011-04-26 14:00:00,19.97,19.99,19.97,19.98,126000.0,16.7538,16.7706,16.7538,16.7622,126000.0
2011-04-26 14:10:00,19.98,20.0,19.97,19.99,132400.0,16.7622,16.779,16.7538,16.7706,132400.0
2011-04-26 14:20:00,19.99,20.01,19.99,20.0,118800.0,16.7706,16.7874,16.7706,16.779,118800.0
2011-04-26 14:30:00,20.01,20.03,20.0,20.0,176800.0,16.7874,16.8042,16.779,16.779,176800.0
2011-04-26 14:40:00,20.0,20.02,20.0,20.01,136000.0,16.779,16.7958,16.779,16.7874,136000.0
2011-04-26 14:50:00,20.01,20.03,20.0,20.03,133600.0,16.7874,16.8042,16.779,16.8042,133600.0
2011-04-26 15:00:00,20.03,20.03,20.0,20.01,207200.0,16.8042,16.8042,16.779,16.7874,207200.0
2011-04-26 15:10:00,20.01,20.01,19.99,19.99,158800.0,16.7874,16.7874,16.7706,16.7706,158800.0
2011-04-26 15:20:00,19.99,20.0,19.98,19.99,166400.0,16.7706,16.779,16.7622,16.7706,166400.0
2011-04-26 15:30:00,19.99,19.99,19.97,19.97,238400.0,16.7706,16.7706,16.7538,16.7538,238400.0
2011-04-26 15:40:00,19.97,19.99,19.97,19.99,396000.0,16.7538,16.7706,16.7538,16.7706,396000.0
2011-04-26 15:50:00,19.99,19.99,19.97,19.99,773600.0,16.7706,16.7706,16.7538,16.7706,773600.0
2011-04-27 09:30:00,20.02,20.08,19.99,20.06,350400.0,16.7958,16.8461,16.7706,16.8293,350400.0
2011-04-27 09:40:00,20.06,20.07,20.0,20.07,442000.0,16.8293,16.8377,16.779,16.8377,442000.0
2011-04-27 09:50:00,20.07,20.07,20.01,20.03,336400.0,16.8377,16.8377,16.7874,16.8042,336400.0
2011-04-27 10:00:00,20.02,20.04,19.98,20.0,164400.0,16.7958,16.8125,16.7622,16.779,164400.0
2011-04-27 10:10:00,20.0,20.04,19.99,20.04,112000.0,16.779,16.8125,16.7706,16.8125,112000.0
2011-04-27 10:20:00,20.04,20.07,20.04,20.05,201200.0,16.8125,16.8377,16.8125,16.8209,201200.0
2011-04-27 10:30:00,20.04,20.06,20.03,20.06,173600.0,16.8125,16.8293,16.8042,16.8293,173600.0
2011-04-27 10:40:00,20.06,20.07,20.04,20.05,230800.0,16.8293,16.8377,16.8125,16.8209,230800.0
2011-04-27 10:50:00,20.05,20.06,20.02,20.06,180000.0,16.8209,16.8293,16.7958,16.8293,180000.0
2011-04-27 11:00:00,20.06,20.09,20.06,20.08,176800.0,16.8293,16.8545,16.8293,16.8461,176800.0
2011-04-27 11:10:00,20.08,20.08,20.07,20.07,191200.0,16.8461,16.8461,16.8377,16.8377,191200.0
2011-04-27 11:20:00,20.07,20.07,20.05,20.07,116000.0,16.8377,16.8377,16.8209,16.8377,116000.0
2011-04-27 11:30:00,20.07,20.08,20.05,20.05,211200.0,16.8377,16.8461,16.8209,16.8209,211200.0
2011-04-27 11:40:00,20.05,20.06,20.05,20.06,67600.0,16.8209,16.8293,16.8209,16.8293,67600.0
2011-04-27 11:50:00,20.06,20.07,20.02,20.02,164800.0,16.8293,16.8377,16.7958,16.7958,164800.0
2011-04-27 12:00:00,20.03,20.05,20.03,20.04,70000.0,16.8042,16.8209,16.8042,16.8125,70000.0
2011-04-27 12:10:00,20.04,20.04,20.02,20.04,86000.0,16.8125,16.8125,16.7958,16.8125,86000.0
2011-04-27 12:20:00,20.03,20.04,20.03,20.03,88400.0,16.8042,16.8125,16.8042,16.8042,88400.0
2011-04-27 12:30:00,20.04,20.07,20.03,20.06,312400.0,16.8125,16.8377,16.8042,16.8293,312400.0
2011-04-27 12:40:00,20.06,20.07,20.04,20.06,281200.0,16.8293,16.8377,16.8125,16.8293,281200.0
2011-04-27 12:50:00,20.06,20.07,20.05,20.06,266800.0,16.8293,16.8377,16.8209,16.8293,266800.0
2011-04-27 13:00:00,20.06,20.07,20.05,20.06,242800.0,16.8293,16.8377,16.8209,16.8293,242800.0
2011-04-27 13:10:00,20.06,20.07,20.05,20.07,111200.0,16.8293,16.8377,16.8209,16.8377,111200.0
2011-04-27 13:20:00,20.07,20.09,20.06,20.07,128800.0,16.8377,16.8545,16.8293,16.8377,128800.0
2011-04-27 13:30:00,20.07,20.08,20.06,20.07,116000.0,16.8377,16.8461,16.8293,16.8377,116000.0
2011-04-27 13:40:00,20.07,20.08,20.06,20.08,158400.0,16.8377,16.8461,16.8293,16.8461,158400.0
2011-04-27 13:50:00,20.08,20.09,20.07,20.08,260400.0,16.8461,16.8545,16.8377,16.8461,260400.0
2011-04-27 14:00:00,20.08,20.08,20.06,20.07,177200.0,16.8461,16.8461,16.8293,16.8377,177200.0
2011-04-27 14:10:00,20.07,20.08,20.06,20.08,202400.0,16.8377,16.8461,16.8293,16.8461,202400.0
2011-04-27 14:20:00,20.07,20.08,20.02,20.02,166400.0,16.8377,16.8461,16.7958,16.7958,166400.0
2011-04-27 14:30:00,20.03,20.07,20.03,20.06,128400.0,16.8042,16.8377,16.8042,16.8293,128400.0
2011-04-27 14:40:00,20.06,20.07,20.05,20.06,149200.0,16.8293,16.8377,16.8209,16.8293,149200.0
2011-04-27 14:50:00,20.06,20.1,20.06,20.09,206800.0,16.8293,16.8629,16.8293,16.8545,206800.0
2011-04-27 15:00:00,20.1,20.13,20.08,20.12,224400.0,16.8629,16.8881,16.8461,16.8797,224400.0
2011-04-27 15:10:00,20.12,20.16,20.12,20.16,243600.0,16.8797,16.9132,16.8797,16.9132,243600.0
2011-04-27 15:20:00,20.16,20.21,20.16,20.2,410400.0,16.9132,16.9552,16.9132,16.9468,410400.0
2011-04-27 15:30:00,20.19,20.26,20.19,20.25,333600.0,16.9384,16.9971,16.9384,16.9887,333600.0
2011-04-27 15:40:00,20.25,20.31,20.25,20.29,698400.0,16.9887,17.0391,16.9887,17.0223,698400.0
2011-04-27 15:50:00,20.28,20.29,20.27,20.28,686800.0,17.0139,17.0223,17.0055,17.0139,686800.0
2011-04-28 09:30:00,20.27,20.37,20.15,20.35,391200.0,17.0055,17.0894,16.9048,17.0726,391200.0
2011-04-28 09:40:00,20.35,20.39,20.34,20.38,174800.0,17.0726,17.1062,17.0642,17.0978,174800.0
2011-04-28 09:50:00,20.38,20.49,20.36,20.49,269600.0,17.0978,17.1901,17.081,17.1901,269600.0
2011-04-28 10:00:00,20.49,20.49,20.44,20.45,192400.0,17.1901,17.1901,17.1481,17.1565,192400.0
2011-04-28 10:10:00,20.45,20.48,20.39,20.47,256000.0,17.1565,17.1817,17.1062,17.1733,256000.0
2011-04-28 10:20:00,20.47,20.47,20.43,20.43,147200.0,17.1733,17.1733,17.1397,17.1397,147200.0
2011-04-28 10:30:00,20.43,20.44,20.42,20.42,223200.0,17.1397,17.1481,17.1313,17.1313,223200.0
2011-04-28 10:40:00,20.42,20.46,20.42,20.45,164000.0,17.1313,17.1649,17.1313,17.1565,164000.0
2011-04-28 10:50:00,20.45,20.47,20.44,20.45,120800.0,17.1565,17.1733,17.1481,17.1565,120800.0
2011-04-28 11:00:00,20.45,20.49,20.44,20.48,90400.0,17.1565,17.1901,17.1481,17.1817,90400.0
2011-04-28 11:10:00,20.48,20.49,20.43,20.44,66800.0,17.1817,17.1901,17.1397,17.1481,66800.0
2011-04-28 11:20:00,20.44,20.48,20.44,20.46,177200.0,17.1481,17.1817,17.1481,17.1649,177200.0
2011-04-28 11:30:00,20.46,20.47,20.45,20.45,154800.0,17.1649,17.1733,17.1565,17.1565,154800.0
2011-04-28 11:40:00,20.45,20.47,20.45,20.46,196400.0,17.1565,17.1733,17.1565,17.1649,196400.0
2011-04-28 11:50:00,20.46,20.48,20.45,20.48,201200.0,17.1649,17.1817,17.1565,17.1817,201200.0
2011-04-28 12:00:00,20.48,20.48,20.45,20.46,194800.0,17.1817,17.1817,17.1565,17.1649,194800.0
2011-04-28 12:10:00,20.46,20.49,20.46,20.48,121600.0,17.1649,17.1901,17.1649,17.1817,121600.0
2011-04-28 12:20:00,20.48,20.51,20.48,20.51,164400.0,17.1817,17.2069,17.1817,17.2069,164400.0
2011-04-28 12:30:00,20.51,20.52,20.48,20.49,167200.0,17.2069,17.2152,17.1817,17.1901,167200.0
2011-04-28 12:40:00,20.49,20.49,20.47,20.47,73600.0,17.1901,17.1901,17.1733,17.1733,73600.0
2011-04-28 12:50:00,20.47,20.47,20.45,20.45,148000.0,17.1733,17.1733,17.1565,17.1565,148000.0
2011-04-28 13:00:00,20.45,20.48,20.45,20.46,96400.0,17.1565,17.1817,17.1565,17.1649,96400.0
2011-04-28 13:10:00,20.46,20.47,20.45,20.46,154800.0,17.1649,17.1733,17.1565,17.1649,154800.0
2011-04-28 13:20:00,20.46,20.52,20.45,20.52,139600.0,17.1649,17.2152,17.1565,17.2152,139600.0
2011-04-28 13:30:00,20.52,20.52,20.49,20.5,90000.0,17.2152,17.2152,17.1901,17.1985,90000.0
2011-04-28 13:40:00,20.51,20.52,20.49,20.49,86400.0,17.2069,17.2152,17.1901,17.1901,86400.0
2011-04-28 13:50:00,20.5,20.53,20.5,20.52,153200.0,17.1985,17.2236,17.1985,17.2152,153200.0
2011-04-28 14:00:00,20.52,20.53,20.51,20.52,145200.0,17.2152,17.2236,17.2069,17.2152,145200.0
2011-04-28 14:10:00,20.52,20.52,20.5,20.51,114000.0,17.2152,17.2152,17.1985,17.2069,114000.0
2011-04-28 14:20:00,20.51,20.51,20.49,20.49,119600.0,17.2069,17.2069,17.1901,17.1901,119600.0
2011-04-28 14:30:00,20.49,20.52,20.49,20.5,255600.0,17.1901,17.2152,17.1901,17.1985,255600.0
2011-04-28 14:40:00,20.5,20.51,20.49,20.49,189600.0,17.1985,17.2069,17.1901,17.1901,189600.0
2011-04-28 14:50:00,20.49,20.53,20.49,20.52,197600.0,17.1901,17.2236,17.1901,17.2152,197600.0
2011-04-28 15:00:00,20.52,20.55,20.52,20.55,225600.0,17.2152,17.2404,17.2152,17.2404,225600.0
2011-04-28 15:10:00,20.54,20.6,20.54,20.6,350000.0,17.232,17.2824,17.232,17.2824,350000.0
2011-04-28 15:20:00,20.6,20.62,20.6,20.62,540400.0,17.2824,17.2991,17.2824,17.2991,540400.0
2011-04-28 15:30:00,20.62,20.66,20.62,20.66,499600.0,17.2991,17.3327,17.2991,17.3327,499600.0
2011-04-28 15:40:00,20.65,20.68,20.64,20.65,920000.0,17.3243,17.3495,17.3159,17.3243,920000.0
2011-04-28 15:50:00,20.65,20.66,20.62,20.64,1274400.0,17.3243,17.3327,17.2991,17.3159,1274400.0
2011-04-29 09:30:00,20.51,20.61,20.44,20.51,519600.0,17.2069,17.2908,17.1481,17.2069,519600.0
2011-04-29 09:40:00,20.51,20.6,20.51,20.58,303600.0,17.2069,17.2824,17.2069,17.2656,303600.0
2011-04-29 09:50:00,20.58,20.59,20.55,20.56,316000.0,17.2656,17.274,17.2404,17.2488,316000.0
2011-04-29 10:00:00,20.56,20.59,20.55,20.57,261600.0,17.2488,17.274,17.2404,17.2572,261600.0
2011-04-29 10:10:00,20.56,20.58,20.55,20.56,79200.0,17.2488,17.2656,17.2404,17.2488,79200.0
2011-04-29 10:20:00,20.56,20.58,20.55,20.58,117600.0,17.2488,17.2656,17.2404,17.2656,117600.0
2011-04-29 10:30:00,20.58,20.58,20.53,20.54,204000.0,17.2656,17.2656,17.2236,17.232,204000.0
2011-04-29 10:40:00,20.54,20.57,20.53,20.53,123600.0,17.232,17.2572,17.2236,17.2236,123600.0
2011-04-29 10:50:00,20.53,20.53,20.51,20.51,194400.0,17.2236,17.2236,17.2069,17.2069,194400.0
2011-04-29 11:00:00,20.51,20.53,20.5,20.52,124000.0,17.2069,17.2236,17.1985,17.2152,124000.0
2011-04-29 11:10:00,20.52,20.54,20.5,20.54,155200.0,17.2152,17.232,17.1985,17.232,155200.0
2011-04-29 11:20:00,20.54,20.55,20.53,20.54,157600.0,17.232,17.2404,17.2236,17.232,157600.0
2011-04-29 11:30:00,20.54,20.55,20.52,20.54,65600.0,17.232,17.2404,17.2152,17.232,65600.0
2011-04-29 11:40:00,20.54,20.58,20.54,20.58,133600.0,17.232,17.2656,17.232,17.2656,133600.0
2011-04-29 11:50:00,20.57,20.6,20.57,20.58,84000.0,17.2572,17.2824,17.2572,17.2656,84000.0
2011-04-29 12:00:00,20.58,20.59,20.55,20.59,199200.0,17.2656,17.274,17.2404,17.274,199200.0
2011-04-29 12:10:00,20.59,20.63,20.59,20.62,231200.0,17.274,17.3075,17.274,17.2991,231200.0
2011-04-29 12:20:00,20.62,20.62,20.6,20.61,214400.0,17.2991,17.2991,17.2824,17.2908,214400.0
2011-04-29 12:30:00,20.61,20.61,20.58,20.58,148800.0,17.2908,17.2908,17.2656,17.2656,148800.0
2011-04-29 12:40:00,20.58,20.59,20.56,20.58,172400.0,17.2656,17.274,17.2488,17.2656,172400.0
2011-04-29 12:50:00,20.58,20.58,20.54,20.54,84400.0,17.2656,17.2656,17.232,17.232,84400.0
2011-04-29 13:00:00,20.54,20.58,20.54,20.56,101600.0,17.232,17.2656,17.232,17.2488,101600.0
2011-04-29 13:10:00,20.56,20.57,20.56,20.57,74000.0,17.2488,17.2572,17.2488,17.2572,74000.0
2011-04-29 13:20:00,20.56,20.57,20.56,20.57,65600.0,17.2488,17.2572,17.2488,17.2572,65600.0
2011-04-29 13:30:00,20.57,20.6,20.56,20.6,286400.0,17.2572,17.2824,17.2488,17.2824,286400.0
2011-04-29 13:40:00,20.6,20.6,20.57,20.58,251200.0,17.2824,17.2824,17.2572,17.2656,251200.0
2011-04-29 13:50:00,20.58,20.6,20.58,20.59,138400.0,17.2656,17.2824,17.2656,17.274,138400.0
2011-04-29 14:00:00,20.59,20.6,20.58,20.59,248800.0,17.274,17.2824,17.2656,17.274,248800.0
2011-04-29 14:10:00,20.59,20.6,20.59,20.6,190000.0,17.274,17.2824,17.274,17.2824,190000.0
2011-04-29 14:20:00,20.6,20.61,20.59,20.59,230800.0,17.2824,17.2908,17.274,17.274,230800.0
2011-04-29 14:30:00,20.59,20.62,20.59,20.61,162800.0,17.274,17.2991,17.274,17.2908,162800.0
2011-04-29 14:40:00,20.61,20.62,20.61,20.62,164000.0,17.2908,17.2991,17.2908,17.2991,164000.0
2011-04-29 14:50:00,20.62,20.63,20.62,20.62,244400.0,17.2991,17.3075,17.2991,17.2991,244400.0
2011-04-29 15:00:00,20.62,20.63,20.6,20.61,233600.0,17.2991,17.3075,17.2824,17.2908,233600.0
2011-04-29 15:10:00,20.6,20.61,20.58,20.58,190800.0,17.2824,17.2908,17.2656,17.2656,190800.0
2011-04-29 15:20:00,20.58,20.58,20.55,20.56,154800.0,17.2656,17.2656,17.2404,17.2488,154800.0
2011-04-29 15:30:00,20.56,20.58,20.56,20.57,151200.0,17.2488,17.2656,17.2488,17.2572,151200.0
2011-04-29 15:40:00,20.56,20.58,20.54,20.58,432800.0,17.2488,17.2656,17.232,17.2656,432800.0
2011-04-29 15:50:00,20.57,20.6,20.56,20.58,537200.0,17.2572,17.2824,17.2488,17.2656,537200.0
2011-05-02 09:30:00,20.7,20.87,20.7,20.76,516000.0,17.3663,17.5089,17.3663,17.4166,516000.0
2011-05-02 09:40:00,20.76,20.76,20.71,20.73,255200.0,17.4166,17.4166,17.3746,17.3914,255200.0
2011-05-02 09:50:00,20.73,20.75,20.7,20.75,183600.0,17.3914,17.4082,17.3663,17.4082,183600.0
2011-05-02 10:00:00,20.73,20.78,20.73,20.74,398000.0,17.3914,17.4334,17.3914,17.3998,398000.0
2011-05-02 10:10:00,20.73,20.78,20.73,20.76,208800.0,17.3914,17.4334,17.3914,17.4166,208800.0
2011-05-02 10:20:00,20.77,20.77,20.73,20.76,192000.0,17.425,17.425,17.3914,17.4166,192000.0
2011-05-02 10:30:00,20.76,20.82,20.76,20.79,265200.0,17.4166,17.4669,17.4166,17.4418,265200.0
2011-05-02 10:40:00,20.79,20.83,20.78,20.81,343200.0,17.4418,17.4753,17.4334,17.4585,343200.0
2011-05-02 10:50:00,20.82,20.84,20.81,20.82,258800.0,17.4669,17.4837,17.4585,17.4669,258800.0
2011-05-02 11:00:00,20.82,20.85,20.81,20.85,134800.0,17.4669,17.4921,17.4585,17.4921,134800.0
2011-05-02 11:10:00,20.85,20.86,20.84,20.84,152000.0,17.4921,17.5005,17.4837,17.4837,152000.0
2011-05-02 11:20:00,20.84,20.84,20.8,20.8,270000.0,17.4837,17.4837,17.4502,17.4502,270000.0
2011-05-02 11:30:00,20.8,20.8,20.77,20.78,187200.0,17.4502,17.4502,17.425,17.4334,187200.0
2011-05-02 11:40:00,20.78,20.79,20.75,20.75,736400.0,17.4334,17.4418,17.4082,17.4082,736400.0
2011-05-02 11:50:00,20.75,20.75,20.71,20.72,334800.0,17.4082,17.4082,17.3746,17.383,334800.0
2011-05-02 12:00:00,20.72,20.72,20.61,20.63,416800.0,17.383,17.383,17.2908,17.3075,416800.0
2011-05-02 12:10:00,20.63,20.63,20.6,20.61,129600.0,17.3075,17.3075,17.2824,17.2908,129600.0
2011-05-02 12:20:00,20.61,20.61,20.54,20.54,186800.0,17.2908,17.2908,17.232,17.232,186800.0
2011-05-02 12:30:00,20.54,20.58,20.51,20.57,304000.0,17.232,17.2656,17.2069,17.2572,304000.0
2011-05-02 12:40:00,20.57,20.58,20.5,20.5,191600.0,17.2572,17.2656,17.1985,17.1985,191600.0
2011-05-02 12:50:00,20.5,20.54,20.5,20.53,270000.0,17.1985,17.232,17.1985,17.2236,270000.0
2011-05-02 13:00:00,20.53,20.58,20.53,20.57,146000.0,17.2236,17.2656,17.2236,17.2572,146000.0
2011-05-02 13:10:00,20.57,20.6,20.57,20.59,162400.0,17.2572,17.2824,17.2572,17.274,162400.0
2011-05-02 13:20:00,20.6,20.61,20.58,20.59,134800.0,17.2824,17.2908,17.2656,17.274,134800.0
2011-05-02 13:30:00,20.58,20.58,20.57,20.58,125600.0,17.2656,17.2656,17.2572,17.2656,125600.0
2011-05-02 13:40:00,20.58,20.58,20.57,20.58,94400.0,17.2656,17.2656,17.2572,17.2656,94400.0
2011-05-02 13:50:00,20.58,20.61,20.58,20.61,260800.0,17.2656,17.2908,17.2656,17.2908,260800.0
2011-05-02 14:00:00,20.6,20.6,20.59,20.6,224400.0,17.2824,17.2824,17.274,17.2824,224400.0
2011-05-02 14:10:00,20.6,20.6,20.59,20.6,150000.0,17.2824,17.2824,17.274,17.2824,150000.0
2011-05-02 14:20:00,20.6,20.6,20.58,20.58,223200.0,17.2824,17.2824,17.2656,17.2656,223200.0
2011-05-02 14:30:00,20.58,20.59,20.57,20.58,530800.0,17.2656,17.274,17.2572,17.2656,530800.0
2011-05-02 14:40:00,20.58,20.59,20.57,20.57,278400.0,17.2656,17.274,17.2572,17.2572,278400.0
2011-05-02 14:50:00,20.58,20.59,20.57,20.57,396400.0,17.2656,17.274,17.2572,17.2572,396400.0
2011-05-02 15:00:00,20.57,20.57,20.55,20.57,399600.0,17.2572,17.2572,17.2404,17.2572,399600.0
2011-05-02 15:10:00,20.57,20.57,20.52,20.52,267200.0,17.2572,17.2572,17.2152,17.2152,267200.0
2011-05-02 15:20:00,20.52,20.54,20.51,20.53,328800.0,17.2152,17.232,17.2069,17.2236,328800.0
2011-05-02 15:30:00,20.53,20.54,20.52,20.54,681200.0,17.2236,17.232,17.2152,17.232,681200.0
2011-05-02 15:40:00,20.55,20.56,20.53,20.56,732400.0,17.2404,17.2488,17.2236,17.2488,732400.0
2011-05-02 15:50:00,20.56,20.57,20.55,20.56,741600.0,17.2488,17.2572,17.2404,17.2488,741600.0
2011-05-03 09:30:00,20.59,20.63,20.58,20.59,218000.0,17.274,17.3075,17.2656,17.274,218000.0
2011-05-03 09:40:00,20.58,20.65,20.53,20.58,455200.0,17.2656,17.3243,17.2236,17.2656,455200.0
2011-05-03 09:50:00,20.57,20.65,20.57,20.62,356400.0,17.2572,17.3243,17.2572,17.2991,356400.0
2011-05-03 10:00:00,20.63,20.65,20.52,20.52,283600.0,17.3075,17.3243,17.2152,17.2152,283600.0
2011-05-03 10:10:00,20.52,20.56,20.5,20.53,192800.0,17.2152,17.2488,17.1985,17.2236,192800.0
2011-05-03 10:20:00,20.53,20.53,20.48,20.5,202000.0,17.2236,17.2236,17.1817,17.1985,202000.0
2011-05-03 10:30:00,20.5,20.5,20.43,20.44,102000.0,17.1985,17.1985,17.1397,17.1481,102000.0
2011-05-03 10:40:00,20.44,20.48,20.43,20.47,148400.0,17.1481,17.1817,17.1397,17.1733,148400.0
2011-05-03 10:50:00,20.48,20.49,20.46,20.49,134400.0,17.1817,17.1901,17.1649,17.1901,134400.0
2011-05-03 11:00:00,20.49,20.53,20.49,20.51,110400.0,17.1901,17.2236,17.1901,17.2069,110400.0
2011-05-03 11:10:00,20.5,20.51,20.49,20.5,112400.0,17.1985,17.2069,17.1901,17.1985,112400.0
2011-05-03 11:20:00,20.5,20.52,20.49,20.51,121600.0,17.1985,17.2152,17.1901,17.2069,121600.0
2011-05-03 11:30:00,20.5,20.53,20.5,20.5,90000.0,17.1985,17.2236,17.1985,17.1985,90000.0
2011-05-03 11:40:00,20.51,20.54,20.5,20.54,128400.0,17.2069,17.232,17.1985,17.232,128400.0
2011-05-03 11:50:00,20.54,20.55,20.52,20.53,166000.0,17.232,17.2404,17.2152,17.2236,166000.0
2011-05-03 12:00:00,20.53,20.53,20.5,20.5,92000.0,17.2236,17.2236,17.1985,17.1985,92000.0
2011-05-03 12:10:00,20.5,20.51,20.5,20.51,114400.0,17.1985,17.2069,17.1985,17.2069,114400.0
2011-05-03 12:20:00,20.51,20.51,20.49,20.5,122000.0,17.2069,17.2069,17.1901,17.1985,122000.0
2011-05-03 12:30:00,20.5,20.5,20.46,20.47,114800.0,17.1985,17.1985,17.1649,17.1733,114800.0
2011-05-03 12:40:00,20.46,20.5,20.46,20.5,48800.0,17.1649,17.1985,17.1649,17.1985,48800.0
2011-05-03 12:50:00,20.5,20.5,20.46,20.47,95200.0,17.1985,17.1985,17.1649,17.1733,95200.0
2011-05-03 13:00:00,20.47,20.49,20.46,20.49,68000.0,17.1733,17.1901,17.1649,17.1901,68000.0
2011-05-03 13:10:00,20.49,20.5,20.49,20.5,49200.0,17.1901,17.1985,17.1901,17.1985,49200.0
2011-05-03 13:20:00,20.5,20.5,20.43,20.43,119600.0,17.1985,17.1985,17.1397,17.1397,119600.0
2011-05-03 13:30:00,20.43,20.45,20.42,20.45,170000.0,17.1397,17.1565,17.1313,17.1565,170000.0
2011-05-03 13:40:00,20.45,20.45,20.42,20.44,120000.0,17.1565,17.1565,17.1313,17.1481,120000.0
2011-05-03 13:50:00,20.45,20.46,20.43,20.46,102800.0,17.1565,17.1649,17.1397,17.1649,102800.0
2011-05-03 14:00:00,20.46,20.46,20.43,20.43,147600.0,17.1649,17.1649,17.1397,17.1397,147600.0
2011-05-03 14:10:00,20.43,20.45,20.39,20.43,122000.0,17.1397,17.1565,17.1062,17.1397,122000.0
2011-05-03 14:20:00,20.43,20.44,20.4,20.41,195600.0,17.1397,17.1481,17.1146,17.123,195600.0
2011-05-03 14:30:00,20.41,20.42,20.39,20.39,154000.0,17.123,17.1313,17.1062,17.1062,154000.0
2011-05-03 14:40:00,20.39,20.43,20.39,20.41,183600.0,17.1062,17.1397,17.1062,17.123,183600.0
2011-05-03 14:50:00,20.41,20.42,20.39,20.4,224400.0,17.123,17.1313,17.1062,17.1146,224400.0
2011-05-03 15:00:00,20.4,20.44,20.4,20.42,268800.0,17.1146,17.1481,17.1146,17.1313,268800.0
2011-05-03 15:10:00,20.41,20.42,20.4,20.41,405200.0,17.123,17.1313,17.1146,17.123,405200.0
2011-05-03 15:20:00,20.41,20.43,20.41,20.43,304800.0,17.123,17.1397,17.123,17.1397,304800.0
2011-05-03 15:30:00,20.43,20.43,20.41,20.41,374800.0,17.1397,17.1397,17.123,17.123,374800.0
2011-05-03 15:40:00,20.41,20.42,20.4,20.4,845600.0,17.123,17.1313,17.1146,17.1146,845600.0
2011-05-03 15:50:00,20.4,20.43,20.4,20.41,934400.0,17.1146,17.1397,17.1146,17.123,934400.0
2011-05-04 09:30:00,20.62,20.75,20.6,20.62,908000.0,17.2991,17.4082,17.2824,17.2991,908000.0
2011-05-04 09:40:00,20.61,20.64,20.54,20.64,177600.0,17.2908,17.3159,17.232,17.3159,177600.0
2011-05-04 09:50:00,20.63,20.63,20.45,20.5,331600.0,17.3075,17.3075,17.1565,17.1985,331600.0
2011-05-04 10:00:00,20.5,20.53,20.41,20.43,212800.0,17.1985,17.2236,17.123,17.1397,212800.0
2011-05-04 10:10:00,20.43,20.49,20.42,20.47,225600.0,17.1397,17.1901,17.1313,17.1733,225600.0
2011-05-04 10:20:00,20.47,20.48,20.4,20.4,170000.0,17.1733,17.1817,17.1146,17.1146,170000.0
2011-05-04 10:30:00,20.4,20.44,20.39,20.42,220800.0,17.1146,17.1481,17.1062,17.1313,220800.0
2011-05-04 10:40:00,20.42,20.44,20.35,20.39,246000.0,17.1313,17.1481,17.0726,17.1062,246000.0
2011-05-04 10:50:00,20.39,20.49,20.39,20.48,170800.0,17.1062,17.1901,17.1062,17.1817,170800.0
2011-05-04 11:00:00,20.48,20.49,20.44,20.46,104400.0,17.1817,17.1901,17.1481,17.1649,104400.0
2011-05-04 11:10:00,20.46,20.47,20.36,20.39,143600.0,17.1649,17.1733,17.081,17.1062,143600.0
2011-05-04 11:20:00,20.39,20.43,20.37,20.43,220800.0,17.1062,17.1397,17.0894,17.1397,220800.0
2011-05-04 11:30:00,20.42,20.45,20.41,20.42,111600.0,17.1313,17.1565,17.123,17.1313,111600.0
2011-05-04 11:40:00,20.42,20.48,20.41,20.46,138400.0,17.1313,17.1817,17.123,17.1649,138400.0
2011-05-04 11:50:00,20.46,20.47,20.43,20.45,95200.0,17.1649,17.1733,17.1397,17.1565,95200.0
2011-05-04 12:00:00,20.45,20.5,20.45,20.5,169600.0,17.1565,17.1985,17.1565,17.1985,169600.0
2011-05-04 12:10:00,20.5,20.52,20.48,20.5,225200.0,17.1985,17.2152,17.1817,17.1985,225200.0
2011-05-04 12:20:00,20.5,20.5,20.47,20.5,426000.0,17.1985,17.1985,17.1733,17.1985,426000.0
2011-05-04 12:30:00,20.5,20.52,20.49,20.5,154400.0,17.1985,17.2152,17.1901,17.1985,154400.0
2011-05-04 12:40:00,20.51,20.52,20.47,20.5,169600.0,17.2069,17.2152,17.1733,17.1985,169600.0
2011-05-04 12:50:00,20.5,20.52,20.47,20.51,159200.0,17.1985,17.2152,17.1733,17.2069,159200.0
2011-05-04 13:00:00,20.51,20.56,20.5,20.53,143200.0,17.2069,17.2488,17.1985,17.2236,143200.0
2011-05-04 13:10:00,20.53,20.56,20.52,20.55,100000.0,17.2236,17.2488,17.2152,17.2404,100000.0
2011-05-04 13:20:00,20.54,20.56,20.51,20.52,198400.0,17.232,17.2488,17.2069,17.2152,198400.0
2011-05-04 13:30:00,20.52,20.54,20.51,20.53,209200.0,17.2152,17.232,17.2069,17.2236,209200.0
2011-05-04 13:40:00,20.53,20.54,20.5,20.5,210400.0,17.2236,17.232,17.1985,17.1985,210400.0
2011-05-04 13:50:00,20.5,20.54,20.5,20.53,152000.0,17.1985,17.232,17.1985,17.2236,152000.0
2011-05-04 14:00:00,20.53,20.53,20.49,20.51,183200.0,17.2236,17.2236,17.1901,17.2069,183200.0
2011-05-04 14:10:00,20.51,20.58,20.5,20.58,195600.0,17.2069,17.2656,17.1985,17.2656,195600.0
2011-05-04 14:20:00,20.57,20.58,20.56,20.56,104800.0,17.2572,17.2656,17.2488,17.2488,104800.0
2011-05-04 14:30:00,20.56,20.6,20.56,20.59,247200.0,17.2488,17.2824,17.2488,17.274,247200.0
2011-05-04 14:40:00,20.59,20.6,20.58,20.59,203200.0,17.274,17.2824,17.2656,17.274,203200.0
2011-05-04 14:50:00,20.59,20.64,20.59,20.62,487600.0,17.274,17.3159,17.274,17.2991,487600.0
2011-05-04 15:00:00,20.62,20.64,20.61,20.63,306400.0,17.2991,17.3159,17.2908,17.3075,306400.0
2011-05-04 15:10:00,20.63,20.64,20.63,20.64,200000.0,17.3075,17.3159,17.3075,17.3159,200000.0
2011-05-04 15:20:00,20.64,20.68,20.64,20.68,221200.0,17.3159,17.3495,17.3159,17.3495,221200.0
2011-05-04 15:30:00,20.68,20.69,20.65,20.68,570000.0,17.3495,17.3579,17.3243,17.3495,570000.0
2011-05-04 15:40:00,20.68,20.72,20.68,20.72,934800.0,17.3495,17.383,17.3495,17.383,934800.0
2011-05-04 15:50:00,20.72,20.74,20.69,20.7,1183600.0,17.383,17.3998,17.3579,17.3663,1183600.0
2011-05-05 09:30:00,20.68,20.68,20.52,20.53,485600.0,17.3495,17.3495,17.2152,17.2236,485600.0
2011-05-05 09:40:00,20.54,20.69,20.52,20.67,286000.0,17.232,17.3579,17.2152,17.3411,286000.0
2011-05-05 09:50:00,20.67,20.68,20.64,20.66,188400.0,17.3411,17.3495,17.3159,17.3327,188400.0
2011-05-05 10:00:00,20.66,20.75,20.66,20.72,278000.0,17.3327,17.4082,17.3327,17.383,278000.0
2011-05-05 10:10:00,20.71,20.74,20.67,20.71,210400.0,17.3746,17.3998,17.3411,17.3746,210400.0
2011-05-05 10:20:00,20.71,20.73,20.66,20.66,266800.0,17.3746,17.3914,17.3327,17.3327,266800.0
2011-05-05 10:30:00,20.66,20.66,20.61,20.64,215600.0,17.3327,17.3327,17.2908,17.3159,215600.0
2011-05-05 10:40:00,20.64,20.66,20.62,20.66,212000.0,17.3159,17.3327,17.2991,17.3327,212000.0
2011-05-05 10:50:00,20.66,20.67,20.62,20.65,122800.0,17.3327,17.3411,17.2991,17.3243,122800.0
2011-05-05 11:00:00,20.65,20.7,20.61,20.62,196000.0,17.3243,17.3663,17.2908,17.2991,196000.0
2011-05-05 11:10:00,20.61,20.66,20.61,20.64,382800.0,17.2908,17.3327,17.2908,17.3159,382800.0
2011-05-05 11:20:00,20.64,20.7,20.64,20.69,108400.0,17.3159,17.3663,17.3159,17.3579,108400.0
2011-05-05 11:30:00,20.69,20.74,20.69,20.73,174800.0,17.3579,17.3998,17.3579,17.3914,174800.0
2011-05-05 11:40:00,20.73,20.75,20.72,20.74,148800.0,17.3914,17.4082,17.383,17.3998,148800.0
2011-05-05 11:50:00,20.74,20.8,20.74,20.79,340800.0,17.3998,17.4502,17.3998,17.4418,340800.0
2011-05-05 12:00:00,20.8,20.84,20.8,20.81,194000.0,17.4502,17.4837,17.4502,17.4585,194000.0
2011-05-05 12:10:00,20.81,20.82,20.78,20.78,103200.0,17.4585,17.4669,17.4334,17.4334,103200.0
2011-05-05 12:20:00,20.79,20.79,20.76,20.77,180400.0,17.4418,17.4418,17.4166,17.425,180400.0
2011-05-05 12:30:00,20.77,20.77,20.7,20.7,215600.0,17.425,17.425,17.3663,17.3663,215600.0
2011-05-05 12:40:00,20.7,20.71,20.67,20.67,134800.0,17.3663,17.3746,17.3411,17.3411,134800.0
2011-05-05 12:50:00,20.68,20.7,20.68,20.69,197600.0,17.3495,17.3663,17.3495,17.3579,197600.0
2011-05-05 13:00:00,20.69,20.73,20.69,20.72,96400.0,17.3579,17.3914,17.3579,17.383,96400.0
2011-05-05 13:10:00,20.72,20.76,20.72,20.75,103600.0,17.383,17.4166,17.383,17.4082,103600.0
2011-05-05 13:20:00,20.75,20.78,20.75,20.76,105200.0,17.4082,17.4334,17.4082,17.4166,105200.0
2011-05-05 13:30:00,20.76,20.76,20.7,20.7,79200.0,17.4166,17.4166,17.3663,17.3663,79200.0
2011-05-05 13:40:00,20.7,20.71,20.68,20.71,111200.0,17.3663,17.3746,17.3495,17.3746,111200.0
2011-05-05 13:50:00,20.7,20.74,20.69,20.73,137600.0,17.3663,17.3998,17.3579,17.3914,137600.0
2011-05-05 14:00:00,20.73,20.75,20.73,20.75,150400.0,17.3914,17.4082,17.3914,17.4082,150400.0
2011-05-05 14:10:00,20.74,20.74,20.7,20.7,160400.0,17.3998,17.3998,17.3663,17.3663,160400.0
2011-05-05 14:20:00,20.7,20.76,20.7,20.75,197200.0,17.3663,17.4166,17.3663,17.4082,197200.0
2011-05-05 14:30:00,20.75,20.77,20.72,20.76,159200.0,17.4082,17.425,17.383,17.4166,159200.0
2011-05-05 14:40:00,20.76,20.76,20.75,20.76,206000.0,17.4166,17.4166,17.4082,17.4166,206000.0
2011-05-05 14:50:00,20.76,20.77,20.75,20.75,250800.0,17.4166,17.425,17.4082,17.4082,250800.0
2011-05-05 15:00:00,20.75,20.76,20.7,20.7,209600.0,17.4082,17.4166,17.3663,17.3663,209600.0
2011-05-05 15:10:00,20.7,20.7,20.61,20.63,410400.0,17.3663,17.3663,17.2908,17.3075,410400.0
2011-05-05 15:20:00,20.63,20.63,20.53,20.59,536800.0,17.3075,17.3075,17.2236,17.274,536800.0
2011-05-05 15:30:00,20.59,20.63,20.59,20.62,346400.0,17.274,17.3075,17.274,17.2991,346400.0
2011-05-05 15:40:00,20.61,20.68,20.59,20.67,495600.0,17.2908,17.3495,17.274,17.3411,495600.0
2011-05-05 15:50:00,20.67,20.68,20.65,20.66,704800.0,17.3411,17.3495,17.3243,17.3327,704800.0
2011-05-06 09:30:00,20.8,20.86,20.76,20.77,362400.0,17.4502,17.5005,17.4166,17.425,362400.0
2011-05-06 09:40:00,20.76,20.78,20.66,20.68,267200.0,17.4166,17.4334,17.3327,17.3495,267200.0
2011-05-06 09:50:00,20.69,20.71,20.67,20.68,222000.0,17.3579,17.3746,17.3411,17.3495,222000.0
2011-05-06 10:00:00,20.68,20.68,20.56,20.57,256800.0,17.3495,17.3495,17.2488,17.2572,256800.0
2011-05-06 10:10:00,20.58,20.59,20.55,20.56,275200.0,17.2656,17.274,17.2404,17.2488,275200.0
2011-05-06 10:20:00,20.56,20.58,20.53,20.54,167200.0,17.2488,17.2656,17.2236,17.232,167200.0
2011-05-06 10:30:00,20.54,20.61,20.53,20.6,176800.0,17.232,17.2908,17.2236,17.2824,176800.0
2011-05-06 10:40:00,20.6,20.68,20.6,20.68,161200.0,17.2824,17.3495,17.2824,17.3495,161200.0
2011-05-06 10:50:00,20.68,20.74,20.68,20.71,246000.0,17.3495,17.3998,17.3495,17.3746,246000.0
2011-05-06 11:00:00,20.71,20.74,20.71,20.73,113600.0,17.3746,17.3998,17.3746,17.3914,113600.0
2011-05-06 11:10:00,20.73,20.81,20.73,20.81,160800.0,17.3914,17.4585,17.3914,17.4585,160800.0
2011-05-06 11:20:00,20.81,20.81,20.79,20.79,78800.0,17.4585,17.4585,17.4418,17.4418,78800.0
2011-05-06 11:30:00,20.79,20.79,20.71,20.72,160400.0,17.4418,17.4418,17.3746,17.383,160400.0
2011-05-06 11:40:00,20.72,20.79,20.72,20.78,106000.0,17.383,17.4418,17.383,17.4334,106000.0
2011-05-06 11:50:00,20.78,20.78,20.72,20.75,141600.0,17.4334,17.4334,17.383,17.4082,141600.0
2011-05-06 12:00:00,20.75,20.77,20.69,20.69,154400.0,17.4082,17.425,17.3579,17.3579,154400.0
2011-05-06 12:10:00,20.68,20.73,20.68,20.68,159600.0,17.3495,17.3914,17.3495,17.3495,159600.0
2011-05-06 12:20:00,20.68,20.74,20.68,20.71,202000.0,17.3495,17.3998,17.3495,17.3746,202000.0
2011-05-06 12:30:00,20.71,20.75,20.71,20.74,536800.0,17.3746,17.4082,17.3746,17.3998,536800.0
2011-05-06 12:40:00,20.74,20.74,20.66,20.67,182400.0,17.3998,17.3998,17.3327,17.3411,182400.0
2011-05-06 12:50:00,20.67,20.7,20.65,20.67,102000.0,17.3411,17.3663,17.3243,17.3411,102000.0
2011-05-06 13:00:00,20.67,20.7,20.66,20.69,79600.0,17.3411,17.3663,17.3327,17.3579,79600.0
2011-05-06 13:10:00,20.69,20.69,20.56,20.56,357600.0,17.3579,17.3579,17.2488,17.2488,357600.0
2011-05-06 13:20:00,20.56,20.58,20.54,20.55,151600.0,17.2488,17.2656,17.232,17.2404,151600.0
2011-05-06 13:30:00,20.55,20.59,20.55,20.57,138400.0,17.2404,17.274,17.2404,17.2572,138400.0
2011-05-06 13:40:00,20.57,20.61,20.54,20.54,133600.0,17.2572,17.2908,17.232,17.232,133600.0
2011-05-06 13:50:00,20.55,20.55,20.53,20.54,106800.0,17.2404,17.2404,17.2236,17.232,106800.0
2011-05-06 14:00:00,20.54,20.6,20.52,20.6,367600.0,17.232,17.2824,17.2152,17.2824,367600.0
2011-05-06 14:10:00,20.6,20.6,20.56,20.56,198800.0,17.2824,17.2824,17.2488,17.2488,198800.0
2011-05-06 14:20:00,20.56,20.56,20.49,20.5,209600.0,17.2488,17.2488,17.1901,17.1985,209600.0
2011-05-06 14:30:00,20.5,20.5,20.45,20.46,250400.0,17.1985,17.1985,17.1565,17.1649,250400.0
2011-05-06 14:40:00,20.46,20.48,20.45,20.45,210800.0,17.1649,17.1817,17.1565,17.1565,210800.0
2011-05-06 14:50:00,20.45,20.48,20.44,20.45,233600.0,17.1565,17.1817,17.1481,17.1565,233600.0
2011-05-06 15:00:00,20.45,20.5,20.44,20.48,222400.0,17.1565,17.1985,17.1481,17.1817,222400.0
2011-05-06 15:10:00,20.47,20.51,20.47,20.49,232000.0,17.1733,17.2069,17.1733,17.1901,232000.0
2011-05-06 15:20:00,20.49,20.49,20.46,20.46,270400.0,17.1901,17.1901,17.1649,17.1649,270400.0
2011-05-06 15:30:00,20.46,20.5,20.46,20.5,289600.0,17.1649,17.1985,17.1649,17.1985,289600.0
2011-05-06 15:40:00,20.5,20.56,20.5,20.54,451200.0,17.1985,17.2488,17.1985,17.232,451200.0
2011-05-06 15:50:00,20.54,20.55,20.49,20.5,681200.0,17.232,17.2404,17.1901,17.1985,681200.0
2011-05-09 09:30:00,20.45,20.51,20.45,20.47,246000.0,17.1565,17.2069,17.1565,17.1733,246000.0
2011-05-09 09:40:00,20.47,20.58,20.43,20.54,129200.0,17.1733,17.2656,17.1397,17.232,129200.0
2011-05-09 09:50:00,20.54,20.59,20.52,20.52,108800.0,17.232,17.274,17.2152,17.2152,108800.0
2011-05-09 10:00:00,20.52,20.56,20.5,20.56,98800.0,17.2152,17.2488,17.1985,17.2488,98800.0
2011-05-09 10:10:00,20.57,20.62,20.56,20.56,100000.0,17.2572,17.2991,17.2488,17.2488,100000.0
2011-05-09 10:20:00,20.55,20.6,20.53,20.56,250400.0,17.2404,17.2824,17.2236,17.2488,250400.0
2011-05-09 10:30:00,20.56,20.58,20.52,20.52,181200.0,17.2488,17.2656,17.2152,17.2152,181200.0
2011-05-09 10:40:00,20.52,20.53,20.49,20.51,123200.0,17.2152,17.2236,17.1901,17.2069,123200.0
2011-05-09 10:50:00,20.5,20.59,20.5,20.58,176000.0,17.1985,17.274,17.1985,17.2656,176000.0
2011-05-09 11:00:00,20.59,20.59,20.57,20.59,66400.0,17.274,17.274,17.2572,17.274,66400.0
2011-05-09 11:10:00,20.59,20.59,20.57,20.58,69200.0,17.274,17.274,17.2572,17.2656,69200.0
2011-05-09 11:20:00,20.57,20.58,20.53,20.56,216800.0,17.2572,17.2656,17.2236,17.2488,216800.0
2011-05-09 11:30:00,20.56,20.61,20.56,20.61,111600.0,17.2488,17.2908,17.2488,17.2908,111600.0
2011-05-09 11:40:00,20.6,20.61,20.57,20.6,70800.0,17.2824,17.2908,17.2572,17.2824,70800.0
2011-05-09 11:50:00,20.6,20.61,20.59,20.61,60400.0,17.2824,17.2908,17.274,17.2908,60400.0
2011-05-09 12:00:00,20.61,20.64,20.6,20.63,110800.0,17.2908,17.3159,17.2824,17.3075,110800.0
2011-05-09 12:10:00,20.64,20.68,20.64,20.68,104800.0,17.3159,17.3495,17.3159,17.3495,104800.0
2011-05-09 12:20:00,20.68,20.68,20.66,20.66,99600.0,17.3495,17.3495,17.3327,17.3327,99600.0
2011-05-09 12:30:00,20.66,20.7,20.66,20.69,135600.0,17.3327,17.3663,17.3327,17.3579,135600.0
2011-05-09 12:40:00,20.69,20.69,20.65,20.65,56000.0,17.3579,17.3579,17.3243,17.3243,56000.0
2011-05-09 12:50:00,20.65,20.65,20.61,20.61,78800.0,17.3243,17.3243,17.2908,17.2908,78800.0
2011-05-09 13:00:00,20.62,20.65,20.62,20.64,63200.0,17.2991,17.3243,17.2991,17.3159,63200.0
2011-05-09 13:10:00,20.65,20.67,20.65,20.65,65200.0,17.3243,17.3411,17.3243,17.3243,65200.0
2011-05-09 13:20:00,20.65,20.66,20.65,20.66,71600.0,17.3243,17.3327,17.3243,17.3327,71600.0
2011-05-09 13:30:00,20.65,20.67,20.65,20.66,40800.0,17.3243,17.3411,17.3243,17.3327,40800.0
2011-05-09 13:40:00,20.66,20.68,20.66,20.67,78800.0,17.3327,17.3495,17.3327,17.3411,78800.0
2011-05-09 13:50:00,20.67,20.68,20.66,20.67,66800.0,17.3411,17.3495,17.3327,17.3411,66800.0
2011-05-09 14:00:00,20.67,20.68,20.66,20.68,94800.0,17.3411,17.3495,17.3327,17.3495,94800.0
2011-05-09 14:10:00,20.68,20.68,20.65,20.66,101600.0,17.3495,17.3495,17.3243,17.3327,101600.0
2011-05-09 14:20:00,20.66,20.67,20.65,20.66,86400.0,17.3327,17.3411,17.3243,17.3327,86400.0
2011-05-09 14:30:00,20.66,20.7,20.66,20.7,146400.0,17.3327,17.3663,17.3327,17.3663,146400.0
2011-05-09 14:40:00,20.69,20.71,20.68,20.68,95600.0,17.3579,17.3746,17.3495,17.3495,95600.0
2011-05-09 14:50:00,20.68,20.68,20.66,20.68,114800.0,17.3495,17.3495,17.3327,17.3495,114800.0
2011-05-09 15:00:00,20.68,20.71,20.68,20.71,129600.0,17.3495,17.3746,17.3495,17.3746,129600.0
2011-05-09 15:10:00,20.71,20.71,20.7,20.71,116400.0,17.3746,17.3746,17.3663,17.3746,116400.0
2011-05-09 15:20:00,20.71,20.73,20.71,20.72,192400.0,17.3746,17.3914,17.3746,17.383,192400.0
2011-05-09 15:30:00,20.71,20.73,20.7,20.72,484400.0,17.3746,17.3914,17.3663,17.383,484400.0
2011-05-09 15:40:00,20.72,20.73,20.7,20.72,644000.0,17.383,17.3914,17.3663,17.383,644000.0
2011-05-09 15:50:00,20.72,20.74,20.7,20.72,679200.0,17.383,17.3998,17.3663,17.383,679200.0
2011-05-10 09:30:00,20.81,20.82,20.78,20.81,369600.0,17.4585,17.4669,17.4334,17.4585,369600.0
2011-05-10 09:40:00,20.81,20.89,20.81,20.89,153600.0,17.4585,17.5257,17.4585,17.5257,153600.0
2011-05-10 09:50:00,20.89,20.9,20.84,20.84,139600.0,17.5257,17.534,17.4837,17.4837,139600.0
2011-05-10 10:00:00,20.84,20.87,20.82,20.86,134400.0,17.4837,17.5089,17.4669,17.5005,134400.0
2011-05-10 10:10:00,20.86,20.88,20.83,20.83,190000.0,17.5005,17.5173,17.4753,17.4753,190000.0
2011-05-10 10:20:00,20.83,20.87,20.8,20.8,343600.0,17.4753,17.5089,17.4502,17.4502,343600.0
2011-05-10 10:30:00,20.8,20.83,20.75,20.75,200000.0,17.4502,17.4753,17.4082,17.4082,200000.0
2011-05-10 10:40:00,20.75,20.77,20.74,20.75,94000.0,17.4082,17.425,17.3998,17.4082,94000.0
2011-05-10 10:50:00,20.75,20.75,20.73,20.73,65600.0,17.4082,17.4082,17.3914,17.3914,65600.0
2011-05-10 11:00:00,20.74,20.78,20.73,20.78,96000.0,17.3998,17.4334,17.3914,17.4334,96000.0
2011-05-10 11:10:00,20.78,20.79,20.73,20.73,131600.0,17.4334,17.4418,17.3914,17.3914,131600.0
2011-05-10 11:20:00,20.73,20.74,20.68,20.69,140800.0,17.3914,17.3998,17.3495,17.3579,140800.0
2011-05-10 11:30:00,20.7,20.71,20.69,20.71,48000.0,17.3663,17.3746,17.3579,17.3746,48000.0
2011-05-10 11:40:00,20.71,20.74,20.71,20.72,60000.0,17.3746,17.3998,17.3746,17.383,60000.0
2011-05-10 11:50:00,20.71,20.76,20.71,20.75,72000.0,17.3746,17.4166,17.3746,17.4082,72000.0
2011-05-10 12:00:00,20.75,20.77,20.74,20.74,50400.0,17.4082,17.425,17.3998,17.3998,50400.0
2011-05-10 12:10:00,20.74,20.8,20.73,20.8,101200.0,17.3998,17.4502,17.3914,17.4502,101200.0
2011-05-10 12:20:00,20.8,20.8,20.75,20.75,89600.0,17.4502,17.4502,17.4082,17.4082,89600.0
2011-05-10 12:30:00,20.75,20.79,20.75,20.79,97600.0,17.4082,17.4418,17.4082,17.4418,97600.0
2011-05-10 12:40:00,20.79,20.79,20.77,20.77,86000.0,17.4418,17.4418,17.425,17.425,86000.0
2011-05-10 12:50:00,20.77,20.79,20.77,20.78,322000.0,17.425,17.4418,17.425,17.4334,322000.0
2011-05-10 13:00:00,20.77,20.78,20.74,20.74,215600.0,17.425,17.4334,17.3998,17.3998,215600.0
2011-05-10 13:10:00,20.75,20.75,20.73,20.75,527200.0,17.4082,17.4082,17.3914,17.4082,527200.0
2011-05-10 13:20:00,20.75,20.78,20.75,20.78,60000.0,17.4082,17.4334,17.4082,17.4334,60000.0
2011-05-10 13:30:00,20.78,20.79,20.77,20.78,46000.0,17.4334,17.4418,17.425,17.4334,46000.0
2011-05-10 13:40:00,20.79,20.81,20.79,20.81,52000.0,17.4418,17.4585,17.4418,17.4585,52000.0
2011-05-10 13:50:00,20.81,20.82,20.8,20.81,104800.0,17.4585,17.4669,17.4502,17.4585,104800.0
2011-05-10 14:00:00,20.82,20.82,20.8,20.82,78800.0,17.4669,17.4669,17.4502,17.4669,78800.0
2011-05-10 14:10:00,20.82,20.82,20.8,20.82,113600.0,17.4669,17.4669,17.4502,17.4669,113600.0
2011-05-10 14:20:00,20.81,20.83,20.8,20.83,158400.0,17.4585,17.4753,17.4502,17.4753,158400.0
2011-05-10 14:30:00,20.83,20.86,20.81,20.86,194000.0,17.4753,17.5005,17.4585,17.5005,194000.0
2011-05-10 14:40:00,20.86,20.9,20.86,20.9,608400.0,17.5005,17.534,17.5005,17.534,608400.0
2011-05-10 14:50:00,20.9,20.91,20.87,20.89,316000.0,17.534,17.5424,17.5089,17.5257,316000.0
2011-05-10 15:00:00,20.89,20.89,20.87,20.89,264800.0,17.5257,17.5257,17.5089,17.5257,264800.0
2011-05-10 15:10:00,20.89,20.91,20.87,20.91,537600.0,17.5257,17.5424,17.5089,17.5424,537600.0
2011-05-10 15:20:00,20.91,20.93,20.91,20.92,529600.0,17.5424,17.5592,17.5424,17.5508,529600.0
2011-05-10 15:30:00,20.92,20.92,20.9,20.9,378400.0,17.5508,17.5508,17.534,17.534,378400.0
2011-05-10 15:40:00,20.9,20.92,20.89,20.9,704000.0,17.534,17.5508,17.5257,17.534,704000.0
2011-05-10 15:50:00,20.9,20.92,20.86,20.89,1848400.0,17.534,17.5508,17.5005,17.5257,1848400.0
2011-05-11 09:30:00,20.79,20.92,20.79,20.89,331600.0,17.4418,17.5508,17.4418,17.5257,331600.0
2011-05-11 09:40:00,20.89,20.91,20.86,20.86,132000.0,17.5257,17.5424,17.5005,17.5005,132000.0
2011-05-11 09:50:00,20.86,20.9,20.81,20.83,240800.0,17.5005,17.534,17.4585,17.4753,240800.0
2011-05-11 10:00:00,20.83,20.84,20.79,20.82,150000.0,17.4753,17.4837,17.4418,17.4669,150000.0
2011-05-11 10:10:00,20.82,20.86,20.78,20.86,220000.0,17.4669,17.5005,17.4334,17.5005,220000.0
2011-05-11 10:20:00,20.87,20.89,20.79,20.81,193600.0,17.5089,17.5257,17.4418,17.4585,193600.0
2011-05-11 10:30:00,20.8,20.81,20.76,20.76,117200.0,17.4502,17.4585,17.4166,17.4166,117200.0
2011-05-11 10:40:00,20.76,20.83,20.76,20.78,161200.0,17.4166,17.4753,17.4166,17.4334,161200.0
2011-05-11 10:50:00,20.78,20.83,20.75,20.78,317200.0,17.4334,17.4753,17.4082,17.4334,317200.0
2011-05-11 11:00:00,20.78,20.8,20.77,20.78,85200.0,17.4334,17.4502,17.425,17.4334,85200.0
2011-05-11 11:10:00,20.78,20.81,20.77,20.8,82000.0,17.4334,17.4585,17.425,17.4502,82000.0
2011-05-11 11:20:00,20.8,20.81,20.77,20.77,50800.0,17.4502,17.4585,17.425,17.425,50800.0
2011-05-11 11:30:00,20.77,20.78,20.76,20.77,122000.0,17.425,17.4334,17.4166,17.425,122000.0
2011-05-11 11:40:00,20.77,20.79,20.77,20.77,48800.0,17.425,17.4418,17.425,17.425,48800.0
2011-05-11 11:50:00,20.77,20.78,20.71,20.74,96000.0,17.425,17.4334,17.3746,17.3998,96000.0
2011-05-11 12:00:00,20.74,20.74,20.7,20.72,98400.0,17.3998,17.3998,17.3663,17.383,98400.0
2011-05-11 12:10:00,20.71,20.78,20.59,20.62,484000.0,17.3746,17.4334,17.274,17.2991,484000.0
2011-05-11 12:20:00,20.62,20.66,20.61,20.63,144000.0,17.2991,17.3327,17.2908,17.3075,144000.0
2011-05-11 12:30:00,20.63,20.65,20.61,20.64,101200.0,17.3075,17.3243,17.2908,17.3159,101200.0
2011-05-11 12:40:00,20.64,20.65,20.61,20.62,102400.0,17.3159,17.3243,17.2908,17.2991,102400.0
2011-05-11 12:50:00,20.62,20.65,20.61,20.65,99600.0,17.2991,17.3243,17.2908,17.3243,99600.0
2011-05-11 13:00:00,20.65,20.65,20.61,20.62,116800.0,17.3243,17.3243,17.2908,17.2991,116800.0
2011-05-11 13:10:00,20.62,20.63,20.6,20.61,89600.0,17.2991,17.3075,17.2824,17.2908,89600.0
2011-05-11 13:20:00,20.6,20.62,20.6,20.6,126400.0,17.2824,17.2991,17.2824,17.2824,126400.0
2011-05-11 13:30:00,20.6,20.61,20.55,20.58,191200.0,17.2824,17.2908,17.2404,17.2656,191200.0
2011-05-11 13:40:00,20.58,20.61,20.58,20.59,103600.0,17.2656,17.2908,17.2656,17.274,103600.0
2011-05-11 13:50:00,20.59,20.59,20.56,20.58,326400.0,17.274,17.274,17.2488,17.2656,326400.0
2011-05-11 14:00:00,20.58,20.6,20.57,20.58,102800.0,17.2656,17.2824,17.2572,17.2656,102800.0
2011-05-11 14:10:00,20.58,20.59,20.57,20.58,192000.0,17.2656,17.274,17.2572,17.2656,192000.0
2011-05-11 14:20:00,20.58,20.58,20.56,20.56,188800.0,17.2656,17.2656,17.2488,17.2488,188800.0
2011-05-11 14:30:00,20.56,20.61,20.56,20.61,141200.0,17.2488,17.2908,17.2488,17.2908,141200.0
2011-05-11 14:40:00,20.61,20.66,20.61,20.65,156800.0,17.2908,17.3327,17.2908,17.3243,156800.0
2011-05-11 14:50:00,20.65,20.65,20.61,20.61,134000.0,17.3243,17.3243,17.2908,17.2908,134000.0
2011-05-11 15:00:00,20.61,20.62,20.6,20.61,151200.0,17.2908,17.2991,17.2824,17.2908,151200.0
2011-05-11 15:10:00,20.61,20.64,20.61,20.64,248800.0,17.2908,17.3159,17.2908,17.3159,248800.0
2011-05-11 15:20:00,20.64,20.68,20.63,20.66,259200.0,17.3159,17.3495,17.3075,17.3327,259200.0
2011-05-11 15:30:00,20.66,20.68,20.64,20.65,422000.0,17.3327,17.3495,17.3159,17.3243,422000.0
2011-05-11 15:40:00,20.65,20.67,20.65,20.66,463600.0,17.3243,17.3411,17.3243,17.3327,463600.0
2011-05-11 15:50:00,20.66,20.69,20.66,20.67,838800.0,17.3327,17.3579,17.3327,17.3411,838800.0
2011-05-12 09:30:00,20.66,20.7,20.61,20.67,186000.0,17.3327,17.3663,17.2908,17.3411,186000.0
2011-05-12 09:40:00,20.67,20.75,20.65,20.75,249600.0,17.3411,17.4082,17.3243,17.4082,249600.0
2011-05-12 09:50:00,20.75,20.79,20.74,20.75,146800.0,17.4082,17.4418,17.3998,17.4082,146800.0
2011-05-12 10:00:00,20.76,20.9,20.74,20.9,246800.0,17.4166,17.534,17.3998,17.534,246800.0
2011-05-12 10:10:00,20.9,20.91,20.87,20.89,259600.0,17.534,17.5424,17.5089,17.5257,259600.0
2011-05-12 10:20:00,20.89,20.91,20.87,20.9,214400.0,17.5257,17.5424,17.5089,17.534,214400.0
2011-05-12 10:30:00,20.91,20.93,20.84,20.86,199200.0,17.5424,17.5592,17.4837,17.5005,199200.0
2011-05-12 10:40:00,20.86,20.87,20.83,20.86,287200.0,17.5005,17.5089,17.4753,17.5005,287200.0
2011-05-12 10:50:00,20.86,20.91,20.86,20.91,186400.0,17.5005,17.5424,17.5005,17.5424,186400.0
2011-05-12 11:00:00,20.9,20.92,20.88,20.9,131600.0,17.534,17.5508,17.5173,17.534,131600.0
2011-05-12 11:10:00,20.9,20.94,20.89,20.93,118400.0,17.534,17.5676,17.5257,17.5592,118400.0
2011-05-12 11:20:00,20.94,20.96,20.92,20.95,138400.0,17.5676,17.5844,17.5508,17.576,138400.0
2011-05-12 11:30:00,20.96,20.99,20.96,20.96,134400.0,17.5844,17.6096,17.5844,17.5844,134400.0
2011-05-12 11:40:00,20.96,20.98,20.93,20.95,84000.0,17.5844,17.6012,17.5592,17.576,84000.0
2011-05-12 11:50:00,20.96,20.98,20.95,20.97,363600.0,17.5844,17.6012,17.576,17.5928,363600.0
2011-05-12 12:00:00,20.97,20.98,20.96,20.96,153600.0,17.5928,17.6012,17.5844,17.5844,153600.0
2011-05-12 12:10:00,20.96,20.98,20.93,20.94,294400.0,17.5844,17.6012,17.5592,17.5676,294400.0
2011-05-12 12:20:00,20.94,20.96,20.93,20.96,172000.0,17.5676,17.5844,17.5592,17.5844,172000.0
2011-05-12 12:30:00,20.96,20.97,20.94,20.94,99200.0,17.5844,17.5928,17.5676,17.5676,99200.0
2011-05-12 12:40:00,20.94,20.95,20.92,20.94,85600.0,17.5676,17.576,17.5508,17.5676,85600.0
2011-05-12 12:50:00,20.94,21.0,20.93,20.99,130400.0,17.5676,17.6179,17.5592,17.6096,130400.0
2011-05-12 13:00:00,20.99,21.01,20.99,20.99,244000.0,17.6096,17.6263,17.6096,17.6096,244000.0
2011-05-12 13:10:00,20.99,21.01,20.99,21.0,115600.0,17.6096,17.6263,17.6096,17.6179,115600.0
2011-05-12 13:20:00,21.0,21.03,21.0,21.01,163600.0,17.6179,17.6431,17.6179,17.6263,163600.0
2011-05-12 13:30:00,21.01,21.05,21.0,21.04,247600.0,17.6263,17.6599,17.6179,17.6515,247600.0
2011-05-12 13:40:00,21.04,21.09,21.04,21.08,299200.0,17.6515,17.6934,17.6515,17.6851,299200.0
2011-05-12 13:50:00,21.07,21.08,21.05,21.05,215600.0,17.6767,17.6851,17.6599,17.6599,215600.0
2011-05-12 14:00:00,21.05,21.12,21.05,21.1,252800.0,17.6599,17.7186,17.6599,17.7018,252800.0
2011-05-12 14:10:00,21.11,21.14,21.11,21.14,335600.0,17.7102,17.7354,17.7102,17.7354,335600.0
2011-05-12 14:20:00,21.13,21.14,21.1,21.12,296000.0,17.727,17.7354,17.7018,17.7186,296000.0
2011-05-12 14:30:00,21.12,21.14,21.08,21.14,363600.0,17.7186,17.7354,17.6851,17.7354,363600.0
2011-05-12 14:40:00,21.14,21.15,21.11,21.14,281600.0,17.7354,17.7438,17.7102,17.7354,281600.0
2011-05-12 14:50:00,21.14,21.14,21.11,21.13,265200.0,17.7354,17.7354,17.7102,17.727,265200.0
2011-05-12 15:00:00,21.13,21.13,21.09,21.11,358800.0,17.727,17.727,17.6934,17.7102,358800.0
2011-05-12 15:10:00,21.11,21.15,21.11,21.15,198000.0,17.7102,17.7438,17.7102,17.7438,198000.0
2011-05-12 15:20:00,21.15,21.17,21.12,21.15,456400.0,17.7438,17.7606,17.7186,17.7438,456400.0
2011-05-12 15:30:00,21.15,21.16,21.13,21.16,401600.0,17.7438,17.7522,17.727,17.7522,401600.0
2011-05-12 15:40:00,21.16,21.17,21.13,21.16,478400.0,17.7522,17.7606,17.727,17.7522,478400.0
2011-05-12 15:50:00,21.16,21.18,21.14,21.15,780000.0,17.7522,17.769,17.7354,17.7438,780000.0
2011-05-13 09:30:00,21.18,21.39,21.18,21.37,658400.0,17.769,17.9451,17.769,17.9284,658400.0
2011-05-13 09:40:00,21.37,21.42,21.36,21.38,512800.0,17.9284,17.9703,17.92,17.9367,512800.0
2011-05-13 09:50:00,21.38,21.42,21.33,21.33,403200.0,17.9367,17.9703,17.8948,17.8948,403200.0
2011-05-13 10:00:00,21.34,21.37,21.27,21.27,482000.0,17.9032,17.9284,17.8445,17.8445,482000.0
2011-05-13 10:10:00,21.28,21.38,21.26,21.36,250000.0,17.8528,17.9367,17.8361,17.92,250000.0
2011-05-13 10:20:00,21.36,21.42,21.36,21.4,187200.0,17.92,17.9703,17.92,17.9535,187200.0
2011-05-13 10:30:00,21.4,21.43,21.38,21.43,274400.0,17.9535,17.9787,17.9367,17.9787,274400.0
2011-05-13 10:40:00,21.43,21.48,21.41,21.43,218000.0,17.9787,18.0206,17.9619,17.9787,218000.0
2011-05-13 10:50:00,21.43,21.45,21.4,21.44,192400.0,17.9787,17.9955,17.9535,17.9871,192400.0
2011-05-13 11:00:00,21.44,21.44,21.38,21.39,286800.0,17.9871,17.9871,17.9367,17.9451,286800.0
2011-05-13 11:10:00,21.39,21.42,21.38,21.39,366800.0,17.9451,17.9703,17.9367,17.9451,366800.0
2011-05-13 11:20:00,21.38,21.42,21.36,21.42,344000.0,17.9367,17.9703,17.92,17.9703,344000.0
2011-05-13 11:30:00,21.42,21.43,21.4,21.41,206800.0,17.9703,17.9787,17.9535,17.9619,206800.0
2011-05-13 11:40:00,21.41,21.41,21.38,21.4,174800.0,17.9619,17.9619,17.9367,17.9535,174800.0
2011-05-13 11:50:00,21.41,21.43,21.39,21.41,209600.0,17.9619,17.9787,17.9451,17.9619,209600.0
2011-05-13 12:00:00,21.41,21.42,21.36,21.36,221200.0,17.9619,17.9703,17.92,17.92,221200.0
2011-05-13 12:10:00,21.36,21.38,21.3,21.34,200400.0,17.92,17.9367,17.8696,17.9032,200400.0
2011-05-13 12:20:00,21.34,21.37,21.33,21.37,161600.0,17.9032,17.9284,17.8948,17.9284,161600.0
2011-05-13 12:30:00,21.36,21.44,21.36,21.44,300400.0,17.92,17.9871,17.92,17.9871,300400.0
2011-05-13 12:40:00,21.44,21.47,21.39,21.39,374800.0,17.9871,18.0122,17.9451,17.9451,374800.0
2011-05-13 12:50:00,21.39,21.4,21.38,21.38,110800.0,17.9451,17.9535,17.9367,17.9367,110800.0
2011-05-13 13:00:00,21.39,21.42,21.38,21.39,289200.0,17.9451,17.9703,17.9367,17.9451,289200.0
2011-05-13 13:10:00,21.4,21.45,21.4,21.44,131200.0,17.9535,17.9955,17.9535,17.9871,131200.0
2011-05-13 13:20:00,21.45,21.48,21.44,21.44,196800.0,17.9955,18.0206,17.9871,17.9871,196800.0
2011-05-13 13:30:00,21.44,21.5,21.44,21.5,437600.0,17.9871,18.0374,17.9871,18.0374,437600.0
2011-05-13 13:40:00,21.5,21.54,21.49,21.51,379600.0,18.0374,18.071,18.029,18.0458,379600.0
2011-05-13 13:50:00,21.51,21.52,21.5,21.5,158000.0,18.0458,18.0542,18.0374,18.0374,158000.0
2011-05-13 14:00:00,21.5,21.57,21.5,21.57,384400.0,18.0374,18.0961,18.0374,18.0961,384400.0
2011-05-13 14:10:00,21.57,21.58,21.54,21.56,338400.0,18.0961,18.1045,18.071,18.0878,338400.0
2011-05-13 14:20:00,21.56,21.59,21.55,21.55,201200.0,18.0878,18.1129,18.0794,18.0794,201200.0
2011-05-13 14:30:00,21.55,21.57,21.51,21.52,238400.0,18.0794,18.0961,18.0458,18.0542,238400.0
2011-05-13 14:40:00,21.52,21.61,21.52,21.61,444000.0,18.0542,18.1297,18.0542,18.1297,444000.0
2011-05-13 14:50:00,21.61,21.63,21.58,21.61,463600.0,18.1297,18.1465,18.1045,18.1297,463600.0
2011-05-13 15:00:00,21.61,21.61,21.55,21.56,392800.0,18.1297,18.1297,18.0794,18.0878,392800.0
2011-05-13 15:10:00,21.56,21.58,21.55,21.57,362400.0,18.0878,18.1045,18.0794,18.0961,362400.0
2011-05-13 15:20:00,21.57,21.59,21.56,21.58,454800.0,18.0961,18.1129,18.0878,18.1045,454800.0
2011-05-13 15:30:00,21.58,21.6,21.58,21.58,538400.0,18.1045,18.1213,18.1045,18.1045,538400.0
2011-05-13 15:40:00,21.58,21.59,21.56,21.57,901600.0,18.1045,18.1129,18.0878,18.0961,901600.0
2011-05-13 15:50:00,21.57,21.57,21.55,21.57,1210000.0,18.0961,18.0961,18.0794,18.0961,1210000.0
2011-05-16 09:30:00,21.42,21.57,21.41,21.55,452000.0,17.9703,18.0961,17.9619,18.0794,452000.0
2011-05-16 09:40:00,21.55,21.55,21.34,21.36,294800.0,18.0794,18.0794,17.9032,17.92,294800.0
2011-05-16 09:50:00,21.36,21.47,21.36,21.42,383200.0,17.92,18.0122,17.92,17.9703,383200.0
2011-05-16 10:00:00,21.42,21.46,21.4,21.43,135600.0,17.9703,18.0039,17.9535,17.9787,135600.0
2011-05-16 10:10:00,21.43,21.44,21.37,21.43,218000.0,17.9787,17.9871,17.9284,17.9787,218000.0
2011-05-16 10:20:00,21.43,21.46,21.39,21.39,183600.0,17.9787,18.0039,17.9451,17.9451,183600.0
2011-05-16 10:30:00,21.38,21.4,21.36,21.37,125200.0,17.9367,17.9535,17.92,17.9284,125200.0
2011-05-16 10:40:00,21.38,21.38,21.32,21.32,193600.0,17.9367,17.9367,17.8864,17.8864,193600.0
2011-05-16 10:50:00,21.32,21.33,21.29,21.3,235600.0,17.8864,17.8948,17.8612,17.8696,235600.0
2011-05-16 11:00:00,21.3,21.41,21.29,21.38,208000.0,17.8696,17.9619,17.8612,17.9367,208000.0
2011-05-16 11:10:00,21.38,21.43,21.38,21.43,112000.0,17.9367,17.9787,17.9367,17.9787,112000.0
2011-05-16 11:20:00,21.43,21.44,21.39,21.4,102400.0,17.9787,17.9871,17.9451,17.9535,102400.0
2011-05-16 11:30:00,21.4,21.4,21.38,21.38,76800.0,17.9535,17.9535,17.9367,17.9367,76800.0
2011-05-16 11:40:00,21.38,21.38,21.34,21.37,141600.0,17.9367,17.9367,17.9032,17.9284,141600.0
2011-05-16 11:50:00,21.37,21.39,21.37,21.38,120400.0,17.9284,17.9451,17.9284,17.9367,120400.0
2011-05-16 12:00:00,21.38,21.39,21.35,21.35,134400.0,17.9367,17.9451,17.9116,17.9116,134400.0
2011-05-16 12:10:00,21.35,21.39,21.35,21.39,132000.0,17.9116,17.9451,17.9116,17.9451,132000.0
2011-05-16 12:20:00,21.38,21.38,21.36,21.36,90800.0,17.9367,17.9367,17.92,17.92,90800.0
2011-05-16 12:30:00,21.36,21.39,21.36,21.38,140400.0,17.92,17.9451,17.92,17.9367,140400.0
2011-05-16 12:40:00,21.38,21.39,21.34,21.35,131600.0,17.9367,17.9451,17.9032,17.9116,131600.0
2011-05-16 12:50:00,21.34,21.35,21.29,21.31,123200.0,17.9032,17.9116,17.8612,17.878,123200.0
2011-05-16 13:00:00,21.31,21.33,21.3,21.33,140400.0,17.878,17.8948,17.8696,17.8948,140400.0
2011-05-16 13:10:00,21.32,21.34,21.32,21.33,166400.0,17.8864,17.9032,17.8864,17.8948,166400.0
2011-05-16 13:20:00,21.33,21.33,21.32,21.33,89600.0,17.8948,17.8948,17.8864,17.8948,89600.0
2011-05-16 13:30:00,21.33,21.34,21.32,21.34,145600.0,17.8948,17.9032,17.8864,17.9032,145600.0
2011-05-16 13:40:00,21.34,21.34,21.32,21.33,78800.0,17.9032,17.9032,17.8864,17.8948,78800.0
2011-05-16 13:50:00,21.34,21.36,21.33,21.34,113200.0,17.9032,17.92,17.8948,17.9032,113200.0
2011-05-16 14:00:00,21.34,21.38,21.33,21.38,95600.0,17.9032,17.9367,17.8948,17.9367,95600.0
2011-05-16 14:10:00,21.38,21.38,21.35,21.38,97600.0,17.9367,17.9367,17.9116,17.9367,97600.0
2011-05-16 14:20:00,21.38,21.38,21.31,21.31,80800.0,17.9367,17.9367,17.878,17.878,80800.0
2011-05-16 14:30:00,21.31,21.33,21.28,21.29,120000.0,17.878,17.8948,17.8528,17.8612,120000.0
2011-05-16 14:40:00,21.29,21.29,21.26,21.28,154800.0,17.8612,17.8612,17.8361,17.8528,154800.0
2011-05-16 14:50:00,21.28,21.31,21.27,21.3,175600.0,17.8528,17.878,17.8445,17.8696,175600.0
2011-05-16 15:00:00,21.3,21.31,21.29,21.3,193200.0,17.8696,17.878,17.8612,17.8696,193200.0
2011-05-16 15:10:00,21.3,21.3,21.27,21.27,334400.0,17.8696,17.8696,17.8445,17.8445,334400.0
2011-05-16 15:20:00,21.27,21.28,21.25,21.27,324400.0,17.8445,17.8528,17.8277,17.8445,324400.0
2011-05-16 15:30:00,21.27,21.33,21.26,21.32,416400.0,17.8445,17.8948,17.8361,17.8864,416400.0
2011-05-16 15:40:00,21.31,21.33,21.29,21.32,626400.0,17.878,17.8948,17.8612,17.8864,626400.0
2011-05-16 15:50:00,21.31,21.33,21.3,21.31,753200.0,17.878,17.8948,17.8696,17.878,753200.0
2011-05-17 09:30:00,21.21,21.25,21.18,21.2,368000.0,17.7941,17.8277,17.769,17.7857,368000.0
2011-05-17 09:40:00,21.22,21.24,21.16,21.17,278400.0,17.8025,17.8193,17.7522,17.7606,278400.0
2011-05-17 09:50:00,21.15,21.22,21.14,21.2,306400.0,17.7438,17.8025,17.7354,17.7857,306400.0
2011-05-17 10:00:00,21.2,21.2,21.12,21.14,260400.0,17.7857,17.7857,17.7186,17.7354,260400.0
2011-05-17 10:10:00,21.14,21.25,21.12,21.23,239200.0,17.7354,17.8277,17.7186,17.8109,239200.0
2011-05-17 10:20:00,21.23,21.23,21.18,21.21,185600.0,17.8109,17.8109,17.769,17.7941,185600.0
2011-05-17 10:30:00,21.21,21.25,21.2,21.21,277200.0,17.7941,17.8277,17.7857,17.7941,277200.0
2011-05-17 10:40:00,21.21,21.24,21.11,21.11,196400.0,17.7941,17.8193,17.7102,17.7102,196400.0
2011-05-17 10:50:00,21.11,21.12,21.09,21.09,206800.0,17.7102,17.7186,17.6934,17.6934,206800.0
2011-05-17 11:00:00,21.09,21.1,21.02,21.04,215600.0,17.6934,17.7018,17.6347,17.6515,215600.0
2011-05-17 11:10:00,21.04,21.09,21.03,21.07,160400.0,17.6515,17.6934,17.6431,17.6767,160400.0
2011-05-17 11:20:00,21.06,21.1,21.05,21.06,104800.0,17.6683,17.7018,17.6599,17.6683,104800.0
2011-05-17 11:30:00,21.06,21.09,20.99,21.02,224800.0,17.6683,17.6934,17.6096,17.6347,224800.0
2011-05-17 11:40:00,21.02,21.11,21.02,21.1,187200.0,17.6347,17.7102,17.6347,17.7018,187200.0
2011-05-17 11:50:00,21.11,21.11,21.04,21.06,178400.0,17.7102,17.7102,17.6515,17.6683,178400.0
2011-05-17 12:00:00,21.07,21.07,21.05,21.06,70400.0,17.6767,17.6767,17.6599,17.6683,70400.0
2011-05-17 12:10:00,21.06,21.1,21.06,21.08,104000.0,17.6683,17.7018,17.6683,17.6851,104000.0
2011-05-17 12:20:00,21.08,21.16,21.08,21.16,238000.0,17.6851,17.7522,17.6851,17.7522,238000.0
2011-05-17 12:30:00,21.15,21.18,21.14,21.18,162000.0,17.7438,17.769,17.7354,17.769,162000.0
2011-05-17 12:40:00,21.18,21.2,21.17,21.17,201200.0,17.769,17.7857,17.7606,17.7606,201200.0
2011-05-17 12:50:00,21.17,21.17,21.12,21.14,95600.0,17.7606,17.7606,17.7186,17.7354,95600.0
2011-05-17 13:00:00,21.14,21.15,21.12,21.12,76800.0,17.7354,17.7438,17.7186,17.7186,76800.0
2011-05-17 13:10:00,21.12,21.16,21.11,21.15,103600.0,17.7186,17.7522,17.7102,17.7438,103600.0
2011-05-17 13:20:00,21.14,21.18,21.13,21.16,61600.0,17.7354,17.769,17.727,17.7522,61600.0
2011-05-17 13:30:00,21.17,21.19,21.15,21.15,85200.0,17.7606,17.7773,17.7438,17.7438,85200.0
2011-05-17 13:40:00,21.15,21.16,21.12,21.12,121200.0,17.7438,17.7522,17.7186,17.7186,121200.0
2011-05-17 13:50:00,21.12,21.13,21.09,21.11,99200.0,17.7186,17.727,17.6934,17.7102,99200.0
2011-05-17 14:00:00,21.11,21.14,21.1,21.11,138000.0,17.7102,17.7354,17.7018,17.7102,138000.0
2011-05-17 14:10:00,21.11,21.13,21.09,21.1,103600.0,17.7102,17.727,17.6934,17.7018,103600.0
2011-05-17 14:20:00,21.1,21.11,21.07,21.09,92000.0,17.7018,17.7102,17.6767,17.6934,92000.0
2011-05-17 14:30:00,21.09,21.12,21.09,21.11,78800.0,17.6934,17.7186,17.6934,17.7102,78800.0
2011-05-17 14:40:00,21.11,21.13,21.08,21.13,122400.0,17.7102,17.727,17.6851,17.727,122400.0
2011-05-17 14:50:00,21.13,21.2,21.13,21.19,210000.0,17.727,17.7857,17.727,17.7773,210000.0
2011-05-17 15:00:00,21.19,21.2,21.15,21.17,296800.0,17.7773,17.7857,17.7438,17.7606,296800.0
2011-05-17 15:10:00,21.18,21.18,21.15,21.18,249200.0,17.769,17.769,17.7438,17.769,249200.0
2011-05-17 15:20:00,21.18,21.2,21.17,21.19,245200.0,17.769,17.7857,17.7606,17.7773,245200.0
2011-05-17 15:30:00,21.19,21.22,21.18,21.21,242800.0,17.7773,17.8025,17.769,17.7941,242800.0
2011-05-17 15:40:00,21.2,21.22,21.19,21.21,345200.0,17.7857,17.8025,17.7773,17.7941,345200.0
2011-05-17 15:50:00,21.21,21.22,21.18,21.22,502400.0,17.7941,17.8025,17.769,17.8025,502400.0
2011-05-18 09:30:00,21.22,21.27,21.17,21.25,236000.0,17.8025,17.8445,17.7606,17.8277,236000.0
2011-05-18 09:40:00,21.26,21.36,21.24,21.32,215200.0,17.8361,17.92,17.8193,17.8864,215200.0
2011-05-18 09:50:00,21.32,21.36,21.28,21.29,115600.0,17.8864,17.92,17.8528,17.8612,115600.0
2011-05-18 10:00:00,21.3,21.38,21.29,21.38,172400.0,17.8696,17.9367,17.8612,17.9367,172400.0
2011-05-18 10:10:00,21.38,21.4,21.3,21.35,142400.0,17.9367,17.9535,17.8696,17.9116,142400.0
2011-05-18 10:20:00,21.35,21.36,21.3,21.36,78000.0,17.9116,17.92,17.8696,17.92,78000.0
2011-05-18 10:30:00,21.36,21.37,21.28,21.29,118000.0,17.92,17.9284,17.8528,17.8612,118000.0
2011-05-18 10:40:00,21.29,21.33,21.29,21.33,96000.0,17.8612,17.8948,17.8612,17.8948,96000.0
2011-05-18 10:50:00,21.33,21.33,21.3,21.3,98400.0,17.8948,17.8948,17.8696,17.8696,98400.0
2011-05-18 11:00:00,21.29,21.3,21.23,21.24,439600.0,17.8612,17.8696,17.8109,17.8193,439600.0
2011-05-18 11:10:00,21.24,21.25,21.23,21.25,112000.0,17.8193,17.8277,17.8109,17.8277,112000.0
2011-05-18 11:20:00,21.25,21.25,21.17,21.18,188400.0,17.8277,17.8277,17.7606,17.769,188400.0
2011-05-18 11:30:00,21.18,21.21,21.18,21.2,95200.0,17.769,17.7941,17.769,17.7857,95200.0
2011-05-18 11:40:00,21.2,21.21,21.18,21.2,71600.0,17.7857,17.7941,17.769,17.7857,71600.0
2011-05-18 11:50:00,21.2,21.22,21.18,21.21,81200.0,17.7857,17.8025,17.769,17.7941,81200.0
2011-05-18 12:00:00,21.21,21.23,21.19,21.2,105600.0,17.7941,17.8109,17.7773,17.7857,105600.0
2011-05-18 12:10:00,21.2,21.21,21.18,21.19,87600.0,17.7857,17.7941,17.769,17.7773,87600.0
2011-05-18 12:20:00,21.2,21.2,21.18,21.18,83200.0,17.7857,17.7857,17.769,17.769,83200.0
2011-05-18 12:30:00,21.18,21.2,21.16,21.17,114000.0,17.769,17.7857,17.7522,17.7606,114000.0
2011-05-18 12:40:00,21.16,21.18,21.14,21.15,129600.0,17.7522,17.769,17.7354,17.7438,129600.0
2011-05-18 12:50:00,21.16,21.16,21.13,21.15,87600.0,17.7522,17.7522,17.727,17.7438,87600.0
2011-05-18 13:00:00,21.15,21.19,21.15,21.18,183600.0,17.7438,17.7773,17.7438,17.769,183600.0
2011-05-18 13:10:00,21.18,21.18,21.14,21.15,270400.0,17.769,17.769,17.7354,17.7438,270400.0
2011-05-18 13:20:00,21.15,21.17,21.14,21.15,104800.0,17.7438,17.7606,17.7354,17.7438,104800.0
2011-05-18 13:30:00,21.15,21.18,21.14,21.16,109600.0,17.7438,17.769,17.7354,17.7522,109600.0
2011-05-18 13:40:00,21.16,21.18,21.16,21.17,156000.0,17.7522,17.769,17.7522,17.7606,156000.0
2011-05-18 13:50:00,21.18,21.22,21.16,21.21,154000.0,17.769,17.8025,17.7522,17.7941,154000.0
2011-05-18 14:00:00,21.21,21.23,21.18,21.21,174000.0,17.7941,17.8109,17.769,17.7941,174000.0
2011-05-18 14:10:00,21.21,21.23,21.19,21.2,102400.0,17.7941,17.8109,17.7773,17.7857,102400.0
2011-05-18 14:20:00,21.2,21.2,21.16,21.17,170400.0,17.7857,17.7857,17.7522,17.7606,170400.0
2011-05-18 14:30:00,21.17,21.19,21.15,21.15,202800.0,17.7606,17.7773,17.7438,17.7438,202800.0
2011-05-18 14:40:00,21.15,21.19,21.15,21.16,227200.0,17.7438,17.7773,17.7438,17.7522,227200.0
2011-05-18 14:50:00,21.16,21.17,21.14,21.15,204000.0,17.7522,17.7606,17.7354,17.7438,204000.0
2011-05-18 15:00:00,21.15,21.18,21.14,21.17,238000.0,17.7438,17.769,17.7354,17.7606,238000.0
2011-05-18 15:10:00,21.17,21.17,21.15,21.17,228800.0,17.7606,17.7606,17.7438,17.7606,228800.0
2011-05-18 15:20:00,21.17,21.2,21.17,21.19,308800.0,17.7606,17.7857,17.7606,17.7773,308800.0
2011-05-18 15:30:00,21.19,21.21,21.18,21.2,264800.0,17.7773,17.7941,17.769,17.7857,264800.0
2011-05-18 15:40:00,21.2,21.24,21.19,21.21,374400.0,17.7857,17.8193,17.7773,17.7941,374400.0
2011-05-18 15:50:00,21.2,21.22,21.2,21.21,503600.0,17.7857,17.8025,17.7857,17.7941,503600.0
2011-05-19 09:30:00,21.3,21.38,21.26,21.36,183600.0,17.8696,17.9367,17.8361,17.92,183600.0
2011-05-19 09:40:00,21.36,21.41,21.34,21.39,245200.0,17.92,17.9619,17.9032,17.9451,245200.0
2011-05-19 09:50:00,21.37,21.43,21.37,21.37,126000.0,17.9284,17.9787,17.9284,17.9284,126000.0
2011-05-19 10:00:00,21.37,21.4,21.29,21.34,143600.0,17.9284,17.9535,17.8612,17.9032,143600.0
2011-05-19 10:10:00,21.34,21.35,21.31,21.34,104000.0,17.9032,17.9116,17.878,17.9032,104000.0
2011-05-19 10:20:00,21.34,21.4,21.34,21.38,170400.0,17.9032,17.9535,17.9032,17.9367,170400.0
2011-05-19 10:30:00,21.38,21.4,21.33,21.35,96000.0,17.9367,17.9535,17.8948,17.9116,96000.0
2011-05-19 10:40:00,21.36,21.36,21.29,21.32,70000.0,17.92,17.92,17.8612,17.8864,70000.0
2011-05-19 10:50:00,21.32,21.34,21.3,21.31,83600.0,17.8864,17.9032,17.8696,17.878,83600.0
2011-05-19 11:00:00,21.31,21.31,21.26,21.26,108000.0,17.878,17.878,17.8361,17.8361,108000.0
2011-05-19 11:10:00,21.26,21.33,21.26,21.31,98000.0,17.8361,17.8948,17.8361,17.878,98000.0
2011-05-19 11:20:00,21.31,21.35,21.3,21.35,68000.0,17.878,17.9116,17.8696,17.9116,68000.0
2011-05-19 11:30:00,21.35,21.37,21.34,21.35,66800.0,17.9116,17.9284,17.9032,17.9116,66800.0
2011-05-19 11:40:00,21.34,21.36,21.33,21.34,54800.0,17.9032,17.92,17.8948,17.9032,54800.0
2011-05-19 11:50:00,21.34,21.36,21.32,21.35,40000.0,17.9032,17.92,17.8864,17.9116,40000.0
2011-05-19 12:00:00,21.35,21.39,21.34,21.38,59200.0,17.9116,17.9451,17.9032,17.9367,59200.0
2011-05-19 12:10:00,21.38,21.41,21.38,21.4,49200.0,17.9367,17.9619,17.9367,17.9535,49200.0
2011-05-19 12:20:00,21.4,21.45,21.4,21.44,158400.0,17.9535,17.9955,17.9535,17.9871,158400.0
2011-05-19 12:30:00,21.44,21.45,21.42,21.43,88800.0,17.9871,17.9955,17.9703,17.9787,88800.0
2011-05-19 12:40:00,21.44,21.45,21.4,21.43,70000.0,17.9871,17.9955,17.9535,17.9787,70000.0
2011-05-19 12:50:00,21.42,21.44,21.42,21.43,52800.0,17.9703,17.9871,17.9703,17.9787,52800.0
2011-05-19 13:00:00,21.43,21.46,21.43,21.45,84000.0,17.9787,18.0039,17.9787,17.9955,84000.0
2011-05-19 13:10:00,21.46,21.49,21.45,21.49,96000.0,18.0039,18.029,17.9955,18.029,96000.0
2011-05-19 13:20:00,21.49,21.5,21.46,21.47,113200.0,18.029,18.0374,18.0039,18.0122,113200.0
2011-05-19 13:30:00,21.47,21.48,21.46,21.46,106000.0,18.0122,18.0206,18.0039,18.0039,106000.0
2011-05-19 13:40:00,21.47,21.48,21.46,21.47,94800.0,18.0122,18.0206,18.0039,18.0122,94800.0
2011-05-19 13:50:00,21.48,21.48,21.45,21.48,104400.0,18.0206,18.0206,17.9955,18.0206,104400.0
2011-05-19 14:00:00,21.48,21.49,21.46,21.46,86800.0,18.0206,18.029,18.0039,18.0039,86800.0
2011-05-19 14:10:00,21.46,21.48,21.44,21.45,141600.0,18.0039,18.0206,17.9871,17.9955,141600.0
2011-05-19 14:20:00,21.45,21.47,21.43,21.46,154400.0,17.9955,18.0122,17.9787,18.0039,154400.0
2011-05-19 14:30:00,21.46,21.47,21.43,21.47,172800.0,18.0039,18.0122,17.9787,18.0122,172800.0
2011-05-19 14:40:00,21.47,21.47,21.42,21.45,253600.0,18.0122,18.0122,17.9703,17.9955,253600.0
2011-05-19 14:50:00,21.45,21.49,21.45,21.48,189200.0,17.9955,18.029,17.9955,18.0206,189200.0
2011-05-19 15:00:00,21.48,21.5,21.48,21.5,201600.0,18.0206,18.0374,18.0206,18.0374,201600.0
2011-05-19 15:10:00,21.5,21.5,21.47,21.49,214400.0,18.0374,18.0374,18.0122,18.029,214400.0
2011-05-19 15:20:00,21.49,21.5,21.49,21.49,190800.0,18.029,18.0374,18.029,18.029,190800.0
2011-05-19 15:30:00,21.49,21.52,21.48,21.52,266800.0,18.029,18.0542,18.0206,18.0542,266800.0
2011-05-19 15:40:00,21.52,21.54,21.5,21.53,428000.0,18.0542,18.071,18.0374,18.0626,428000.0
2011-05-19 15:50:00,21.53,21.53,21.52,21.53,533200.0,18.0626,18.0626,18.0542,18.0626,533200.0
2011-05-20 09:30:00,21.6,21.62,21.51,21.59,1012000.0,18.1213,18.1381,18.0458,18.1129,1012000.0
2011-05-20 09:40:00,21.59,21.59,21.46,21.47,449600.0,18.1129,18.1129,18.0039,18.0122,449600.0
2011-05-20 09:50:00,21.46,21.46,21.24,21.26,475600.0,18.0039,18.0039,17.8193,17.8361,475600.0
2011-05-20 10:00:00,21.26,21.3,21.21,21.22,444400.0,17.8361,17.8696,17.7941,17.8025,444400.0
2011-05-20 10:10:00,21.22,21.27,21.19,21.21,229200.0,17.8025,17.8445,17.7773,17.7941,229200.0
2011-05-20 10:20:00,21.21,21.27,21.17,21.25,208000.0,17.7941,17.8445,17.7606,17.8277,208000.0
2011-05-20 10:30:00,21.26,21.3,21.24,21.27,205200.0,17.8361,17.8696,17.8193,17.8445,205200.0
2011-05-20 10:40:00,21.27,21.29,21.18,21.2,233600.0,17.8445,17.8612,17.769,17.7857,233600.0
2011-05-20 10:50:00,21.2,21.2,21.12,21.12,115600.0,17.7857,17.7857,17.7186,17.7186,115600.0
2011-05-20 11:00:00,21.12,21.16,21.1,21.16,287600.0,17.7186,17.7522,17.7018,17.7522,287600.0
2011-05-20 11:10:00,21.16,21.16,21.13,21.14,130400.0,17.7522,17.7522,17.727,17.7354,130400.0
2011-05-20 11:20:00,21.14,21.17,21.13,21.17,111200.0,17.7354,17.7606,17.727,17.7606,111200.0
2011-05-20 11:30:00,21.17,21.24,21.17,21.22,141200.0,17.7606,17.8193,17.7606,17.8025,141200.0
2011-05-20 11:40:00,21.22,21.22,21.16,21.19,111600.0,17.8025,17.8025,17.7522,17.7773,111600.0
2011-05-20 11:50:00,21.19,21.53,21.16,21.19,318000.0,17.7773,18.0626,17.7522,17.7773,318000.0
2011-05-20 12:00:00,21.19,21.23,21.19,21.2,91600.0,17.7773,17.8109,17.7773,17.7857,91600.0
2011-05-20 12:10:00,21.2,21.22,21.18,21.2,102800.0,17.7857,17.8025,17.769,17.7857,102800.0
2011-05-20 12:20:00,21.2,21.23,21.18,21.23,192000.0,17.7857,17.8109,17.769,17.8109,192000.0
2011-05-20 12:30:00,21.24,21.25,21.22,21.25,245200.0,17.8193,17.8277,17.8025,17.8277,245200.0
2011-05-20 12:40:00,21.25,21.28,21.25,21.25,130800.0,17.8277,17.8528,17.8277,17.8277,130800.0
2011-05-20 12:50:00,21.25,21.25,21.21,21.25,202400.0,17.8277,17.8277,17.7941,17.8277,202400.0
2011-05-20 13:00:00,21.25,21.29,21.25,21.29,86000.0,17.8277,17.8612,17.8277,17.8612,86000.0
2011-05-20 13:10:00,21.28,21.3,21.28,21.29,84000.0,17.8528,17.8696,17.8528,17.8612,84000.0
2011-05-20 13:20:00,21.29,21.32,21.28,21.31,179600.0,17.8612,17.8864,17.8528,17.878,179600.0
2011-05-20 13:30:00,21.31,21.35,21.31,21.35,132000.0,17.878,17.9116,17.878,17.9116,132000.0
2011-05-20 13:40:00,21.35,21.36,21.34,21.34,110000.0,17.9116,17.92,17.9032,17.9032,110000.0
2011-05-20 13:50:00,21.34,21.35,21.33,21.34,66800.0,17.9032,17.9116,17.8948,17.9032,66800.0
2011-05-20 14:00:00,21.34,21.35,21.33,21.33,127200.0,17.9032,17.9116,17.8948,17.8948,127200.0
2011-05-20 14:10:00,21.34,21.35,21.32,21.34,100400.0,17.9032,17.9116,17.8864,17.9032,100400.0
2011-05-20 14:20:00,21.34,21.34,21.31,21.32,108000.0,17.9032,17.9032,17.878,17.8864,108000.0
2011-05-20 14:30:00,21.32,21.34,21.31,21.34,93200.0,17.8864,17.9032,17.878,17.9032,93200.0
2011-05-20 14:40:00,21.34,21.38,21.33,21.37,116400.0,17.9032,17.9367,17.8948,17.9284,116400.0
2011-05-20 14:50:00,21.37,21.37,21.33,21.34,137200.0,17.9284,17.9284,17.8948,17.9032,137200.0
2011-05-20 15:00:00,21.33,21.33,21.27,21.28,191600.0,17.8948,17.8948,17.8445,17.8528,191600.0
2011-05-20 15:10:00,21.28,21.3,21.26,21.27,152800.0,17.8528,17.8696,17.8361,17.8445,152800.0
2011-05-20 15:20:00,21.27,21.31,21.27,21.29,180800.0,17.8445,17.878,17.8445,17.8612,180800.0
2011-05-20 15:30:00,21.29,21.33,21.28,21.31,282800.0,17.8612,17.8948,17.8528,17.878,282800.0
2011-05-20 15:40:00,21.31,21.31,21.28,21.3,438400.0,17.878,17.878,17.8528,17.8696,438400.0
2011-05-20 15:50:00,21.3,21.3,21.22,21.26,1128800.0,17.8696,17.8696,17.8025,17.8361,1128800.0
2011-05-23 09:30:00,21.03,21.18,20.96,21.09,493200.0,17.6431,17.769,17.5844,17.6934,493200.0
2011-05-23 09:40:00,21.09,21.14,21.03,21.03,289600.0,17.6934,17.7354,17.6431,17.6431,289600.0
2011-05-23 09:50:00,21.03,21.07,21.01,21.06,326800.0,17.6431,17.6767,17.6263,17.6683,326800.0
2011-05-23 10:00:00,21.06,21.11,21.04,21.06,132400.0,17.6683,17.7102,17.6515,17.6683,132400.0
2011-05-23 10:10:00,21.06,21.07,20.99,20.99,251200.0,17.6683,17.6767,17.6096,17.6096,251200.0
2011-05-23 10:20:00,20.99,21.01,20.92,20.92,278800.0,17.6096,17.6263,17.5508,17.5508,278800.0
2011-05-23 10:30:00,20.92,21.04,20.92,20.99,208800.0,17.5508,17.6515,17.5508,17.6096,208800.0
2011-05-23 10:40:00,20.99,21.03,20.98,21.0,224400.0,17.6096,17.6431,17.6012,17.6179,224400.0
2011-05-23 10:50:00,21.0,21.07,20.99,21.04,176000.0,17.6179,17.6767,17.6096,17.6515,176000.0
2011-05-23 11:00:00,21.03,21.07,21.03,21.04,77200.0,17.6431,17.6767,17.6431,17.6515,77200.0
2011-05-23 11:10:00,21.04,21.05,20.98,20.99,146000.0,17.6515,17.6599,17.6012,17.6096,146000.0
2011-05-23 11:20:00,20.99,21.05,20.99,21.03,196000.0,17.6096,17.6599,17.6096,17.6431,196000.0
2011-05-23 11:30:00,21.03,21.03,20.96,21.0,130800.0,17.6431,17.6431,17.5844,17.6179,130800.0
2011-05-23 11:40:00,21.0,21.01,20.99,20.99,76400.0,17.6179,17.6263,17.6096,17.6096,76400.0
2011-05-23 11:50:00,21.0,21.01,20.99,21.0,79200.0,17.6179,17.6263,17.6096,17.6179,79200.0
2011-05-23 12:00:00,21.0,21.0,20.96,20.97,256400.0,17.6179,17.6179,17.5844,17.5928,256400.0
2011-05-23 12:10:00,20.97,20.98,20.93,20.95,212800.0,17.5928,17.6012,17.5592,17.576,212800.0
2011-05-23 12:20:00,20.95,20.95,20.92,20.94,222800.0,17.576,17.576,17.5508,17.5676,222800.0
2011-05-23 12:30:00,20.94,20.97,20.93,20.95,166000.0,17.5676,17.5928,17.5592,17.576,166000.0
2011-05-23 12:40:00,20.95,20.98,20.95,20.97,102800.0,17.576,17.6012,17.576,17.5928,102800.0
2011-05-23 12:50:00,20.97,21.01,20.97,21.0,102400.0,17.5928,17.6263,17.5928,17.6179,102400.0
2011-05-23 13:00:00,21.0,21.01,21.0,21.01,110400.0,17.6179,17.6263,17.6179,17.6263,110400.0
2011-05-23 13:10:00,21.01,21.02,20.99,20.99,90400.0,17.6263,17.6347,17.6096,17.6096,90400.0
2011-05-23 13:20:00,20.99,21.0,20.96,20.97,74000.0,17.6096,17.6179,17.5844,17.5928,74000.0
2011-05-23 13:30:00,20.97,20.98,20.96,20.97,102000.0,17.5928,17.6012,17.5844,17.5928,102000.0
2011-05-23 13:40:00,20.97,20.97,20.96,20.96,149200.0,17.5928,17.5928,17.5844,17.5844,149200.0
2011-05-23 13:50:00,20.96,20.96,20.93,20.94,205600.0,17.5844,17.5844,17.5592,17.5676,205600.0
2011-05-23 14:00:00,20.94,20.98,20.94,20.98,296000.0,17.5676,17.6012,17.5676,17.6012,296000.0
2011-05-23 14:10:00,20.98,20.99,20.96,20.97,146000.0,17.6012,17.6096,17.5844,17.5928,146000.0
2011-05-23 14:20:00,20.97,21.0,20.96,20.98,131200.0,17.5928,17.6179,17.5844,17.6012,131200.0
2011-05-23 14:30:00,20.98,21.0,20.97,20.98,195600.0,17.6012,17.6179,17.5928,17.6012,195600.0
2011-05-23 14:40:00,20.99,20.99,20.94,20.94,174000.0,17.6096,17.6096,17.5676,17.5676,174000.0
2011-05-23 14:50:00,20.94,20.96,20.93,20.96,178800.0,17.5676,17.5844,17.5592,17.5844,178800.0
2011-05-23 15:00:00,20.96,20.97,20.95,20.95,239600.0,17.5844,17.5928,17.576,17.576,239600.0
2011-05-23 15:10:00,20.94,20.96,20.94,20.94,272000.0,17.5676,17.5844,17.5676,17.5676,272000.0
2011-05-23 15:20:00,20.94,20.95,20.92,20.92,322400.0,17.5676,17.576,17.5508,17.5508,322400.0
2011-05-23 15:30:00,20.92,20.93,20.91,20.91,347600.0,17.5508,17.5592,17.5424,17.5424,347600.0
2011-05-23 15:40:00,20.91,20.91,20.86,20.89,703200.0,17.5424,17.5424,17.5005,17.5257,703200.0
2011-05-23 15:50:00,20.89,20.92,20.89,20.9,705200.0,17.5257,17.5508,17.5257,17.534,705200.0
2011-05-24 09:30:00,20.95,21.0,20.91,20.92,241200.0,17.576,17.6179,17.5424,17.5508,241200.0
2011-05-24 09:40:00,20.93,21.0,20.92,21.0,180400.0,17.5592,17.6179,17.5508,17.6179,180400.0
2011-05-24 09:50:00,21.0,21.08,21.0,21.07,204400.0,17.6179,17.6851,17.6179,17.6767,204400.0
2011-05-24 10:00:00,21.08,21.11,21.03,21.09,205200.0,17.6851,17.7102,17.6431,17.6934,205200.0
2011-05-24 10:10:00,21.09,21.15,21.09,21.14,109600.0,17.6934,17.7438,17.6934,17.7354,109600.0
2011-05-24 10:20:00,21.13,21.15,21.1,21.11,158800.0,17.727,17.7438,17.7018,17.7102,158800.0
2011-05-24 10:30:00,21.11,21.11,20.97,20.98,194400.0,17.7102,17.7102,17.5928,17.6012,194400.0
2011-05-24 10:40:00,20.98,21.0,20.96,21.0,80400.0,17.6012,17.6179,17.5844,17.6179,80400.0
2011-05-24 10:50:00,20.99,21.0,20.95,20.97,95600.0,17.6096,17.6179,17.576,17.5928,95600.0
2011-05-24 11:00:00,20.97,21.02,20.97,21.02,102400.0,17.5928,17.6347,17.5928,17.6347,102400.0
2011-05-24 11:10:00,21.02,21.05,21.0,21.04,99200.0,17.6347,17.6599,17.6179,17.6515,99200.0
2011-05-24 11:20:00,21.05,21.05,21.02,21.03,96000.0,17.6599,17.6599,17.6347,17.6431,96000.0
2011-05-24 11:30:00,21.03,21.09,21.03,21.07,64000.0,17.6431,17.6934,17.6431,17.6767,64000.0
2011-05-24 11:40:00,21.07,21.08,21.04,21.07,79200.0,17.6767,17.6851,17.6515,17.6767,79200.0
2011-05-24 11:50:00,21.07,21.08,21.05,21.08,78800.0,17.6767,17.6851,17.6599,17.6851,78800.0
2011-05-24 12:00:00,21.08,21.08,21.05,21.08,116400.0,17.6851,17.6851,17.6599,17.6851,116400.0
2011-05-24 12:10:00,21.08,21.09,21.07,21.08,84400.0,17.6851,17.6934,17.6767,17.6851,84400.0
2011-05-24 12:20:00,21.08,21.1,21.07,21.09,72000.0,17.6851,17.7018,17.6767,17.6934,72000.0
2011-05-24 12:30:00,21.09,21.09,21.06,21.08,102000.0,17.6934,17.6934,17.6683,17.6851,102000.0
2011-05-24 12:40:00,21.07,21.09,21.04,21.04,104800.0,17.6767,17.6934,17.6515,17.6515,104800.0
2011-05-24 12:50:00,21.04,21.06,21.03,21.04,81600.0,17.6515,17.6683,17.6431,17.6515,81600.0
2011-05-24 13:00:00,21.05,21.07,21.04,21.05,78800.0,17.6599,17.6767,17.6515,17.6599,78800.0
2011-05-24 13:10:00,21.05,21.05,21.02,21.02,64000.0,17.6599,17.6599,17.6347,17.6347,64000.0
2011-05-24 13:20:00,21.02,21.04,21.02,21.04,46400.0,17.6347,17.6515,17.6347,17.6515,46400.0
2011-05-24 13:30:00,21.03,21.04,21.0,21.02,79600.0,17.6431,17.6515,17.6179,17.6347,79600.0
2011-05-24 13:40:00,21.02,21.05,21.01,21.05,78000.0,17.6347,17.6599,17.6263,17.6599,78000.0
2011-05-24 13:50:00,21.05,21.08,21.05,21.07,63200.0,17.6599,17.6851,17.6599,17.6767,63200.0
2011-05-24 14:00:00,21.07,21.1,21.07,21.1,88000.0,17.6767,17.7018,17.6767,17.7018,88000.0
2011-05-24 14:10:00,21.1,21.13,21.09,21.13,79200.0,17.7018,17.727,17.6934,17.727,79200.0
2011-05-24 14:20:00,21.13,21.16,21.12,21.13,98000.0,17.727,17.7522,17.7186,17.727,98000.0
2011-05-24 14:30:00,21.13,21.15,21.12,21.14,120000.0,17.727,17.7438,17.7186,17.7354,120000.0
2011-05-24 14:40:00,21.14,21.15,21.12,21.13,125200.0,17.7354,17.7438,17.7186,17.727,125200.0
2011-05-24 14:50:00,21.13,21.15,21.12,21.15,95200.0,17.727,17.7438,17.7186,17.7438,95200.0
2011-05-24 15:00:00,21.15,21.17,21.15,21.16,190400.0,17.7438,17.7606,17.7438,17.7522,190400.0
2011-05-24 15:10:00,21.17,21.18,21.13,21.18,156000.0,17.7606,17.769,17.727,17.769,156000.0
2011-05-24 15:20:00,21.18,21.18,21.15,21.15,276800.0,17.769,17.769,17.7438,17.7438,276800.0
2011-05-24 15:30:00,21.14,21.15,21.12,21.13,214800.0,17.7354,17.7438,17.7186,17.727,214800.0
2011-05-24 15:40:00,21.13,21.14,21.1,21.1,316800.0,17.727,17.7354,17.7018,17.7018,316800.0
2011-05-24 15:50:00,21.1,21.1,21.08,21.09,496000.0,17.7018,17.7018,17.6851,17.6934,496000.0
2011-05-25 09:30:00,20.9,20.95,20.81,20.88,388400.0,17.534,17.576,17.4585,17.5173,388400.0
2011-05-25 09:40:00,20.88,20.93,20.82,20.86,226800.0,17.5173,17.5592,17.4669,17.5005,226800.0
2011-05-25 09:50:00,20.86,20.95,20.83,20.91,207600.0,17.5005,17.576,17.4753,17.5424,207600.0
2011-05-25 10:00:00,20.91,20.95,20.85,20.9,119200.0,17.5424,17.576,17.4921,17.534,119200.0
2011-05-25 10:10:00,20.9,20.9,20.84,20.85,157200.0,17.534,17.534,17.4837,17.4921,157200.0
2011-05-25 10:20:00,20.84,20.88,20.84,20.87,158400.0,17.4837,17.5173,17.4837,17.5089,158400.0
2011-05-25 10:30:00,20.87,20.93,20.87,20.92,279600.0,17.5089,17.5592,17.5089,17.5508,279600.0
2011-05-25 10:40:00,20.91,20.94,20.89,20.89,238400.0,17.5424,17.5676,17.5257,17.5257,238400.0
2011-05-25 10:50:00,20.89,20.9,20.85,20.85,137200.0,17.5257,17.534,17.4921,17.4921,137200.0
2011-05-25 11:00:00,20.85,20.86,20.82,20.82,272800.0,17.4921,17.5005,17.4669,17.4669,272800.0
2011-05-25 11:10:00,20.82,20.86,20.81,20.85,153200.0,17.4669,17.5005,17.4585,17.4921,153200.0
2011-05-25 11:20:00,20.85,20.88,20.85,20.85,126000.0,17.4921,17.5173,17.4921,17.4921,126000.0
2011-05-25 11:30:00,20.85,20.88,20.85,20.88,109600.0,17.4921,17.5173,17.4921,17.5173,109600.0
2011-05-25 11:40:00,20.87,20.9,20.86,20.89,126800.0,17.5089,17.534,17.5005,17.5257,126800.0
2011-05-25 11:50:00,20.89,20.9,20.87,20.89,235200.0,17.5257,17.534,17.5089,17.5257,235200.0
2011-05-25 12:00:00,20.89,20.89,20.87,20.87,111200.0,17.5257,17.5257,17.5089,17.5089,111200.0
2011-05-25 12:10:00,20.87,20.88,20.85,20.85,94400.0,17.5089,17.5173,17.4921,17.4921,94400.0
2011-05-25 12:20:00,20.85,20.86,20.84,20.86,72000.0,17.4921,17.5005,17.4837,17.5005,72000.0
2011-05-25 12:30:00,20.86,20.86,20.84,20.86,97600.0,17.5005,17.5005,17.4837,17.5005,97600.0
2011-05-25 12:40:00,20.86,20.89,20.86,20.88,92800.0,17.5005,17.5257,17.5005,17.5173,92800.0
2011-05-25 12:50:00,20.88,20.92,20.88,20.92,129200.0,17.5173,17.5508,17.5173,17.5508,129200.0
2011-05-25 13:00:00,20.91,20.91,20.89,20.91,100800.0,17.5424,17.5424,17.5257,17.5424,100800.0
2011-05-25 13:10:00,20.91,20.91,20.86,20.87,72000.0,17.5424,17.5424,17.5005,17.5089,72000.0
2011-05-25 13:20:00,20.87,20.87,20.84,20.86,103200.0,17.5089,17.5089,17.4837,17.5005,103200.0
2011-05-25 13:30:00,20.86,20.87,20.85,20.85,134000.0,17.5005,17.5089,17.4921,17.4921,134000.0
2011-05-25 13:40:00,20.85,20.86,20.84,20.85,139200.0,17.4921,17.5005,17.4837,17.4921,139200.0
2011-05-25 13:50:00,20.85,20.85,20.81,20.82,152400.0,17.4921,17.4921,17.4585,17.4669,152400.0
2011-05-25 14:00:00,20.82,20.82,20.8,20.81,201600.0,17.4669,17.4669,17.4502,17.4585,201600.0
2011-05-25 14:10:00,20.81,20.84,20.81,20.81,171600.0,17.4585,17.4837,17.4585,17.4585,171600.0
2011-05-25 14:20:00,20.81,20.83,20.79,20.82,201600.0,17.4585,17.4753,17.4418,17.4669,201600.0
2011-05-25 14:30:00,20.83,20.85,20.83,20.83,175600.0,17.4753,17.4921,17.4753,17.4753,175600.0
2011-05-25 14:40:00,20.83,20.85,20.81,20.84,190400.0,17.4753,17.4921,17.4585,17.4837,190400.0
2011-05-25 14:50:00,20.84,20.86,20.83,20.86,220400.0,17.4837,17.5005,17.4753,17.5005,220400.0
2011-05-25 15:00:00,20.86,20.88,20.8,20.87,650400.0,17.5005,17.5173,17.4502,17.5089,650400.0
2011-05-25 15:10:00,20.87,20.89,20.87,20.89,313200.0,17.5089,17.5257,17.5089,17.5257,313200.0
2011-05-25 15:20:00,20.89,20.89,20.85,20.86,228800.0,17.5257,17.5257,17.4921,17.5005,228800.0
2011-05-25 15:30:00,20.86,20.89,20.86,20.87,305600.0,17.5005,17.5257,17.5005,17.5089,305600.0
2011-05-25 15:40:00,20.87,20.89,20.81,20.82,438400.0,17.5089,17.5257,17.4585,17.4669,438400.0
2011-05-25 15:50:00,20.82,20.83,20.78,20.8,622000.0,17.4669,17.4753,17.4334,17.4502,622000.0
2011-05-26 09:30:00,20.79,20.93,20.75,20.88,244800.0,17.4418,17.5592,17.4082,17.5173,244800.0
2011-05-26 09:40:00,20.88,20.93,20.85,20.86,238800.0,17.5173,17.5592,17.4921,17.5005,238800.0
2011-05-26 09:50:00,20.87,20.88,20.82,20.83,142000.0,17.5089,17.5173,17.4669,17.4753,142000.0
2011-05-26 10:00:00,20.83,20.93,20.82,20.9,193600.0,17.4753,17.5592,17.4669,17.534,193600.0
2011-05-26 10:10:00,20.9,20.96,20.88,20.9,153600.0,17.534,17.5844,17.5173,17.534,153600.0
2011-05-26 10:20:00,20.89,20.97,20.86,20.92,132800.0,17.5257,17.5928,17.5005,17.5508,132800.0
2011-05-26 10:30:00,20.92,20.96,20.9,20.96,118400.0,17.5508,17.5844,17.534,17.5844,118400.0
2011-05-26 10:40:00,20.96,20.96,20.87,20.88,106400.0,17.5844,17.5844,17.5089,17.5173,106400.0
2011-05-26 10:50:00,20.88,20.88,20.78,20.81,182400.0,17.5173,17.5173,17.4334,17.4585,182400.0
2011-05-26 11:00:00,20.79,20.8,20.75,20.8,277600.0,17.4418,17.4502,17.4082,17.4502,277600.0
2011-05-26 11:10:00,20.8,20.8,20.76,20.8,188000.0,17.4502,17.4502,17.4166,17.4502,188000.0
2011-05-26 11:20:00,20.8,20.81,20.79,20.81,144400.0,17.4502,17.4585,17.4418,17.4585,144400.0
2011-05-26 11:30:00,20.81,20.83,20.81,20.82,130800.0,17.4585,17.4753,17.4585,17.4669,130800.0
2011-05-26 11:40:00,20.82,20.85,20.82,20.82,75600.0,17.4669,17.4921,17.4669,17.4669,75600.0
2011-05-26 11:50:00,20.83,20.85,20.83,20.84,89600.0,17.4753,17.4921,17.4753,17.4837,89600.0
2011-05-26 12:00:00,20.85,20.86,20.84,20.86,60800.0,17.4921,17.5005,17.4837,17.5005,60800.0
2011-05-26 12:10:00,20.86,20.89,20.86,20.87,86400.0,17.5005,17.5257,17.5005,17.5089,86400.0
2011-05-26 12:20:00,20.88,20.91,20.87,20.89,81200.0,17.5173,17.5424,17.5089,17.5257,81200.0
2011-05-26 12:30:00,20.9,20.9,20.86,20.88,63200.0,17.534,17.534,17.5005,17.5173,63200.0
2011-05-26 12:40:00,20.88,20.92,20.88,20.92,128000.0,17.5173,17.5508,17.5173,17.5508,128000.0
2011-05-26 12:50:00,20.92,20.94,20.92,20.93,62800.0,17.5508,17.5676,17.5508,17.5592,62800.0
2011-05-26 13:00:00,20.92,20.94,20.92,20.92,77200.0,17.5508,17.5676,17.5508,17.5508,77200.0
2011-05-26 13:10:00,20.92,20.95,20.91,20.95,99600.0,17.5508,17.576,17.5424,17.576,99600.0
2011-05-26 13:20:00,20.94,20.94,20.93,20.93,59200.0,17.5676,17.5676,17.5592,17.5592,59200.0
2011-05-26 13:30:00,20.93,20.94,20.93,20.93,53200.0,17.5592,17.5676,17.5592,17.5592,53200.0
2011-05-26 13:40:00,20.93,20.94,20.92,20.92,63200.0,17.5592,17.5676,17.5508,17.5508,63200.0
2011-05-26 13:50:00,20.92,20.93,20.91,20.92,68000.0,17.5508,17.5592,17.5424,17.5508,68000.0
2011-05-26 14:00:00,20.93,20.95,20.93,20.94,78400.0,17.5592,17.576,17.5592,17.5676,78400.0
2011-05-26 14:10:00,20.94,20.96,20.94,20.95,131600.0,17.5676,17.5844,17.5676,17.576,131600.0
2011-05-26 14:20:00,20.95,20.97,20.95,20.96,88400.0,17.576,17.5928,17.576,17.5844,88400.0
2011-05-26 14:30:00,20.96,20.99,20.96,20.98,117600.0,17.5844,17.6096,17.5844,17.6012,117600.0
2011-05-26 14:40:00,20.99,20.99,20.95,20.97,98800.0,17.6096,17.6096,17.576,17.5928,98800.0
2011-05-26 14:50:00,20.97,20.98,20.95,20.97,128800.0,17.5928,17.6012,17.576,17.5928,128800.0
2011-05-26 15:00:00,20.97,20.99,20.97,20.98,121600.0,17.5928,17.6096,17.5928,17.6012,121600.0
2011-05-26 15:10:00,20.98,20.99,20.96,20.99,156800.0,17.6012,17.6096,17.5844,17.6096,156800.0
2011-05-26 15:20:00,20.99,21.03,20.99,21.03,286000.0,17.6096,17.6431,17.6096,17.6431,286000.0
2011-05-26 15:30:00,21.03,21.05,21.02,21.05,498000.0,17.6431,17.6599,17.6347,17.6599,498000.0
2011-05-26 15:40:00,21.05,21.06,21.01,21.02,418800.0,17.6599,17.6683,17.6263,17.6347,418800.0
2011-05-26 15:50:00,21.02,21.03,21.0,21.03,551200.0,17.6347,17.6431,17.6179,17.6431,551200.0
2011-05-27 09:30:00,21.06,21.12,21.05,21.08,227600.0,17.6683,17.7186,17.6599,17.6851,227600.0
2011-05-27 09:40:00,21.08,21.14,21.07,21.11,204800.0,17.6851,17.7354,17.6767,17.7102,204800.0
2011-05-27 09:50:00,21.11,21.17,21.07,21.17,133600.0,17.7102,17.7606,17.6767,17.7606,133600.0
2011-05-27 10:00:00,21.17,21.17,21.07,21.09,152000.0,17.7606,17.7606,17.6767,17.6934,152000.0
2011-05-27 10:10:00,21.09,21.16,21.08,21.15,150000.0,17.6934,17.7522,17.6851,17.7438,150000.0
2011-05-27 10:20:00,21.15,21.16,21.09,21.13,136000.0,17.7438,17.7522,17.6934,17.727,136000.0
2011-05-27 10:30:00,21.14,21.15,21.06,21.06,98800.0,17.7354,17.7438,17.6683,17.6683,98800.0
2011-05-27 10:40:00,21.06,21.14,21.06,21.11,96400.0,17.6683,17.7354,17.6683,17.7102,96400.0
2011-05-27 10:50:00,21.11,21.14,21.11,21.13,103600.0,17.7102,17.7354,17.7102,17.727,103600.0
2011-05-27 11:00:00,21.13,21.14,21.11,21.13,145200.0,17.727,17.7354,17.7102,17.727,145200.0
2011-05-27 11:10:00,21.13,21.16,21.12,21.16,88800.0,17.727,17.7522,17.7186,17.7522,88800.0
2011-05-27 11:20:00,21.16,21.16,21.14,21.15,85200.0,17.7522,17.7522,17.7354,17.7438,85200.0
2011-05-27 11:30:00,21.15,21.15,21.13,21.14,46400.0,17.7438,17.7438,17.727,17.7354,46400.0
2011-05-27 11:40:00,21.15,21.16,21.14,21.14,81200.0,17.7438,17.7522,17.7354,17.7354,81200.0
2011-05-27 11:50:00,21.14,21.15,21.13,21.14,125600.0,17.7354,17.7438,17.727,17.7354,125600.0
2011-05-27 12:00:00,21.14,21.16,21.11,21.13,120000.0,17.7354,17.7522,17.7102,17.727,120000.0
2011-05-27 12:10:00,21.13,21.15,21.13,21.15,54800.0,17.727,17.7438,17.727,17.7438,54800.0
2011-05-27 12:20:00,21.14,21.15,21.14,21.15,61200.0,17.7354,17.7438,17.7354,17.7438,61200.0
2011-05-27 12:30:00,21.15,21.16,21.14,21.16,98400.0,17.7438,17.7522,17.7354,17.7522,98400.0
2011-05-27 12:40:00,21.16,21.19,21.16,21.19,90000.0,17.7522,17.7773,17.7522,17.7773,90000.0
2011-05-27 12:50:00,21.19,21.2,21.17,21.18,123200.0,17.7773,17.7857,17.7606,17.769,123200.0
2011-05-27 13:00:00,21.18,21.2,21.17,21.2,74000.0,17.769,17.7857,17.7606,17.7857,74000.0
2011-05-27 13:10:00,21.2,21.2,21.15,21.15,94400.0,17.7857,17.7857,17.7438,17.7438,94400.0
2011-05-27 13:20:00,21.16,21.19,21.15,21.17,291600.0,17.7522,17.7773,17.7438,17.7606,291600.0
2011-05-27 13:30:00,21.17,21.17,21.16,21.17,75600.0,17.7606,17.7606,17.7522,17.7606,75600.0
2011-05-27 13:40:00,21.17,21.19,21.17,21.19,64400.0,17.7606,17.7773,17.7606,17.7773,64400.0
2011-05-27 13:50:00,21.19,21.2,21.18,21.18,62000.0,17.7773,17.7857,17.769,17.769,62000.0
2011-05-27 14:00:00,21.18,21.18,21.17,21.18,130800.0,17.769,17.769,17.7606,17.769,130800.0
2011-05-27 14:10:00,21.18,21.19,21.17,21.17,96400.0,17.769,17.7773,17.7606,17.7606,96400.0
2011-05-27 14:20:00,21.17,21.18,21.16,21.17,42000.0,17.7606,17.769,17.7522,17.7606,42000.0
2011-05-27 14:30:00,21.16,21.18,21.15,21.18,78400.0,17.7522,17.769,17.7438,17.769,78400.0
2011-05-27 14:40:00,21.18,21.18,21.16,21.16,152000.0,17.769,17.769,17.7522,17.7522,152000.0
2011-05-27 14:50:00,21.16,21.16,21.14,21.14,96000.0,17.7522,17.7522,17.7354,17.7354,96000.0
2011-05-27 15:00:00,21.14,21.14,21.11,21.13,256400.0,17.7354,17.7354,17.7102,17.727,256400.0
2011-05-27 15:10:00,21.13,21.16,21.13,21.14,241200.0,17.727,17.7522,17.727,17.7354,241200.0
2011-05-27 15:20:00,21.14,21.16,21.14,21.16,166800.0,17.7354,17.7522,17.7354,17.7522,166800.0
2011-05-27 15:30:00,21.16,21.19,21.15,21.18,354000.0,17.7522,17.7773,17.7438,17.769,354000.0
2011-05-27 15:40:00,21.18,21.18,21.17,21.18,264000.0,17.769,17.769,17.7606,17.769,264000.0
2011-05-27 15:50:00,21.18,21.18,21.16,21.16,583200.0,17.769,17.769,17.7522,17.7522,583200.0
2011-05-31 09:30:00,21.21,21.24,21.05,21.06,511600.0,17.7941,17.8193,17.6599,17.6683,511600.0
2011-05-31 09:40:00,21.07,21.21,21.01,21.04,973200.0,17.6767,17.7941,17.6263,17.6515,973200.0
2011-05-31 09:50:00,21.04,21.09,21.04,21.05,138800.0,17.6515,17.6934,17.6515,17.6599,138800.0
2011-05-31 10:00:00,21.04,21.06,21.01,21.03,189600.0,17.6515,17.6683,17.6263,17.6431,189600.0
2011-05-31 10:10:00,21.04,21.05,20.97,21.0,276800.0,17.6515,17.6599,17.5928,17.6179,276800.0
2011-05-31 10:20:00,21.0,21.0,20.96,21.0,160400.0,17.6179,17.6179,17.5844,17.6179,160400.0
2011-05-31 10:30:00,21.0,21.01,20.97,20.98,114400.0,17.6179,17.6263,17.5928,17.6012,114400.0
2011-05-31 10:40:00,21.0,21.01,20.97,20.99,128800.0,17.6179,17.6263,17.5928,17.6096,128800.0
2011-05-31 10:50:00,20.98,21.02,20.97,21.0,202400.0,17.6012,17.6347,17.5928,17.6179,202400.0
2011-05-31 11:00:00,21.0,21.02,20.99,21.0,63600.0,17.6179,17.6347,17.6096,17.6179,63600.0
2011-05-31 11:10:00,21.0,21.0,20.98,21.0,58800.0,17.6179,17.6179,17.6012,17.6179,58800.0
2011-05-31 11:20:00,21.0,21.03,21.0,21.03,150800.0,17.6179,17.6431,17.6179,17.6431,150800.0
2011-05-31 11:30:00,21.03,21.06,21.02,21.05,164800.0,17.6431,17.6683,17.6347,17.6599,164800.0
2011-05-31 11:40:00,21.05,21.09,21.05,21.08,81200.0,17.6599,17.6934,17.6599,17.6851,81200.0
2011-05-31 11:50:00,21.08,21.1,21.06,21.07,70000.0,17.6851,17.7018,17.6683,17.6767,70000.0
2011-05-31 12:00:00,21.07,21.1,21.05,21.1,87200.0,17.6767,17.7018,17.6599,17.7018,87200.0
2011-05-31 12:10:00,21.1,21.1,21.08,21.09,64000.0,17.7018,17.7018,17.6851,17.6934,64000.0
2011-05-31 12:20:00,21.09,21.11,21.08,21.1,75200.0,17.6934,17.7102,17.6851,17.7018,75200.0
2011-05-31 12:30:00,21.1,21.1,21.05,21.06,86000.0,17.7018,17.7018,17.6599,17.6683,86000.0
2011-05-31 12:40:00,21.07,21.09,21.06,21.07,125600.0,17.6767,17.6934,17.6683,17.6767,125600.0
2011-05-31 12:50:00,21.06,21.09,21.04,21.07,66000.0,17.6683,17.6934,17.6515,17.6767,66000.0
2011-05-31 13:00:00,21.07,21.1,21.07,21.09,101600.0,17.6767,17.7018,17.6767,17.6934,101600.0
2011-05-31 13:10:00,21.09,21.11,21.08,21.11,63200.0,17.6934,17.7102,17.6851,17.7102,63200.0
2011-05-31 13:20:00,21.11,21.12,21.1,21.1,52400.0,17.7102,17.7186,17.7018,17.7018,52400.0
2011-05-31 13:30:00,21.11,21.12,21.1,21.1,53200.0,17.7102,17.7186,17.7018,17.7018,53200.0
2011-05-31 13:40:00,21.1,21.13,21.09,21.12,194800.0,17.7018,17.727,17.6934,17.7186,194800.0
2011-05-31 13:50:00,21.12,21.14,21.11,21.12,161200.0,17.7186,17.7354,17.7102,17.7186,161200.0
2011-05-31 14:00:00,21.12,21.13,21.09,21.11,169600.0,17.7186,17.727,17.6934,17.7102,169600.0
2011-05-31 14:10:00,21.12,21.13,21.1,21.12,82800.0,17.7186,17.727,17.7018,17.7186,82800.0
2011-05-31 14:20:00,21.12,21.13,21.11,21.11,48400.0,17.7186,17.727,17.7102,17.7102,48400.0
2011-05-31 14:30:00,21.12,21.12,21.11,21.11,52400.0,17.7186,17.7186,17.7102,17.7102,52400.0
2011-05-31 14:40:00,21.11,21.13,21.1,21.1,75200.0,17.7102,17.727,17.7018,17.7018,75200.0
2011-05-31 14:50:00,21.11,21.12,21.1,21.11,75200.0,17.7102,17.7186,17.7018,17.7102,75200.0
2011-05-31 15:00:00,21.11,21.11,21.06,21.06,158800.0,17.7102,17.7102,17.6683,17.6683,158800.0
2011-05-31 15:10:00,21.07,21.08,21.06,21.07,145200.0,17.6767,17.6851,17.6683,17.6767,145200.0
2011-05-31 15:20:00,21.07,21.08,21.06,21.07,207600.0,17.6767,17.6851,17.6683,17.6767,207600.0
2011-05-31 15:30:00,21.07,21.08,21.06,21.07,248800.0,17.6767,17.6851,17.6683,17.6767,248800.0
2011-05-31 15:40:00,21.07,21.1,21.07,21.09,390400.0,17.6767,17.7018,17.6767,17.6934,390400.0
2011-05-31 15:50:00,21.09,21.12,21.08,21.12,552800.0,17.6934,17.7186,17.6851,17.7186,552800.0
2011-06-01 09:30:00,21.09,21.17,21.03,21.14,300400.0,17.6934,17.7606,17.6431,17.7354,300400.0
2011-06-01 09:40:00,21.14,21.18,21.11,21.11,142800.0,17.7354,17.769,17.7102,17.7102,142800.0
2011-06-01 09:50:00,21.12,21.13,21.08,21.13,105600.0,17.7186,17.727,17.6851,17.727,105600.0
2011-06-01 10:00:00,21.14,21.14,21.06,21.09,264800.0,17.7354,17.7354,17.6683,17.6934,264800.0
2011-06-01 10:10:00,21.09,21.09,21.03,21.04,124400.0,17.6934,17.6934,17.6431,17.6515,124400.0
2011-06-01 10:20:00,21.04,21.04,21.0,21.0,151200.0,17.6515,17.6515,17.6179,17.6179,151200.0
2011-06-01 10:30:00,21.0,21.02,20.96,20.96,154000.0,17.6179,17.6347,17.5844,17.5844,154000.0
2011-06-01 10:40:00,20.96,20.97,20.91,20.91,187200.0,17.5844,17.5928,17.5424,17.5424,187200.0
2011-06-01 10:50:00,20.91,20.94,20.9,20.93,118400.0,17.5424,17.5676,17.534,17.5592,118400.0
2011-06-01 11:00:00,20.93,20.96,20.93,20.94,167600.0,17.5592,17.5844,17.5592,17.5676,167600.0
2011-06-01 11:10:00,20.94,20.98,20.94,20.97,183200.0,17.5676,17.6012,17.5676,17.5928,183200.0
2011-06-01 11:20:00,20.97,21.0,20.96,21.0,83600.0,17.5928,17.6179,17.5844,17.6179,83600.0
2011-06-01 11:30:00,21.0,21.0,20.96,20.97,172400.0,17.6179,17.6179,17.5844,17.5928,172400.0
2011-06-01 11:40:00,20.97,20.98,20.96,20.97,64000.0,17.5928,17.6012,17.5844,17.5928,64000.0
2011-06-01 11:50:00,20.97,20.99,20.97,20.98,62400.0,17.5928,17.6096,17.5928,17.6012,62400.0
2011-06-01 12:00:00,20.98,20.99,20.92,20.92,152000.0,17.6012,17.6096,17.5508,17.5508,152000.0
2011-06-01 12:10:00,20.92,20.93,20.89,20.91,108400.0,17.5508,17.5592,17.5257,17.5424,108400.0
2011-06-01 12:20:00,20.91,20.92,20.89,20.91,97600.0,17.5424,17.5508,17.5257,17.5424,97600.0
2011-06-01 12:30:00,20.91,20.93,20.91,20.93,54000.0,17.5424,17.5592,17.5424,17.5592,54000.0
2011-06-01 12:40:00,20.93,20.93,20.91,20.92,129200.0,17.5592,17.5592,17.5424,17.5508,129200.0
2011-06-01 12:50:00,20.92,20.92,20.89,20.91,63200.0,17.5508,17.5508,17.5257,17.5424,63200.0
2011-06-01 13:00:00,20.91,20.93,20.91,20.91,72400.0,17.5424,17.5592,17.5424,17.5424,72400.0
2011-06-01 13:10:00,20.91,20.91,20.87,20.9,85200.0,17.5424,17.5424,17.5089,17.534,85200.0
2011-06-01 13:20:00,20.9,20.91,20.83,20.85,254800.0,17.534,17.5424,17.4753,17.4921,254800.0
2011-06-01 13:30:00,20.85,20.9,20.83,20.9,112000.0,17.4921,17.534,17.4753,17.534,112000.0
2011-06-01 13:40:00,20.9,20.91,20.89,20.9,76000.0,17.534,17.5424,17.5257,17.534,76000.0
2011-06-01 13:50:00,20.9,20.9,20.86,20.88,84400.0,17.534,17.534,17.5005,17.5173,84400.0
2011-06-01 14:00:00,20.88,20.88,20.83,20.83,116000.0,17.5173,17.5173,17.4753,17.4753,116000.0
2011-06-01 14:10:00,20.83,20.85,20.82,20.82,167600.0,17.4753,17.4921,17.4669,17.4669,167600.0
2011-06-01 14:20:00,20.82,20.82,20.78,20.78,150000.0,17.4669,17.4669,17.4334,17.4334,150000.0
2011-06-01 14:30:00,20.78,20.78,20.72,20.75,281600.0,17.4334,17.4334,17.383,17.4082,281600.0
2011-06-01 14:40:00,20.74,20.74,20.69,20.71,265200.0,17.3998,17.3998,17.3579,17.3746,265200.0
2011-06-01 14:50:00,20.7,20.72,20.7,20.71,245600.0,17.3663,17.383,17.3663,17.3746,245600.0
2011-06-01 15:00:00,20.71,20.73,20.7,20.72,291600.0,17.3746,17.3914,17.3663,17.383,291600.0
2011-06-01 15:10:00,20.72,20.72,20.67,20.69,234800.0,17.383,17.383,17.3411,17.3579,234800.0
2011-06-01 15:20:00,20.68,20.69,20.64,20.64,385200.0,17.3495,17.3579,17.3159,17.3159,385200.0
2011-06-01 15:30:00,20.65,20.65,20.63,20.63,438800.0,17.3243,17.3243,17.3075,17.3075,438800.0
2011-06-01 15:40:00,20.63,20.64,20.53,20.54,994000.0,17.3075,17.3159,17.2236,17.232,994000.0
2011-06-01 15:50:00,20.53,20.56,20.52,20.54,1377200.0,17.2236,17.2488,17.2152,17.232,1377200.0
2011-06-02 09:30:00,20.47,20.63,20.42,20.58,411600.0,17.2389,17.3736,17.1968,17.3315,411600.0
2011-06-02 09:40:00,20.58,20.61,20.42,20.48,438000.0,17.3315,17.3568,17.1968,17.2473,438000.0
2011-06-02 09:50:00,20.47,20.65,20.47,20.62,360000.0,17.2389,17.3905,17.2389,17.3652,360000.0
2011-06-02 10:00:00,20.62,20.63,20.56,20.59,480000.0,17.3652,17.3736,17.3147,17.34,480000.0
2011-06-02 10:10:00,20.6,20.64,20.57,20.57,173600.0,17.3484,17.3821,17.3231,17.3231,173600.0
2011-06-02 10:20:00,20.57,20.57,20.51,20.56,175200.0,17.3231,17.3231,17.2726,17.3147,175200.0
2011-06-02 10:30:00,20.56,20.61,20.54,20.61,192800.0,17.3147,17.3568,17.2979,17.3568,192800.0
2011-06-02 10:40:00,20.61,20.64,20.56,20.59,264000.0,17.3568,17.3821,17.3147,17.34,264000.0
2011-06-02 10:50:00,20.59,20.61,20.57,20.58,188400.0,17.34,17.3568,17.3231,17.3315,188400.0
2011-06-02 11:00:00,20.58,20.6,20.55,20.57,157200.0,17.3315,17.3484,17.3063,17.3231,157200.0
2011-06-02 11:10:00,20.57,20.58,20.53,20.55,318400.0,17.3231,17.3315,17.2894,17.3063,318400.0
2011-06-02 11:20:00,20.55,20.56,20.5,20.52,264400.0,17.3063,17.3147,17.2642,17.281,264400.0
2011-06-02 11:30:00,20.52,20.52,20.46,20.47,386800.0,17.281,17.281,17.2305,17.2389,386800.0
2011-06-02 11:40:00,20.47,20.49,20.39,20.4,408000.0,17.2389,17.2557,17.1715,17.1799,408000.0
2011-06-02 11:50:00,20.4,20.4,20.31,20.35,779600.0,17.1799,17.1799,17.1042,17.1378,779600.0
2011-06-02 12:00:00,20.35,20.37,20.32,20.33,189200.0,17.1378,17.1547,17.1126,17.121,189200.0
2011-06-02 12:10:00,20.34,20.34,20.3,20.3,173600.0,17.1294,17.1294,17.0957,17.0957,173600.0
2011-06-02 12:20:00,20.3,20.34,20.3,20.32,114800.0,17.0957,17.1294,17.0957,17.1126,114800.0
2011-06-02 12:30:00,20.32,20.32,20.28,20.29,204400.0,17.1126,17.1126,17.0789,17.0873,204400.0
2011-06-02 12:40:00,20.29,20.33,20.28,20.32,192800.0,17.0873,17.121,17.0789,17.1126,192800.0
2011-06-02 12:50:00,20.33,20.37,20.32,20.33,132400.0,17.121,17.1547,17.1126,17.121,132400.0
2011-06-02 13:00:00,20.34,20.38,20.34,20.36,228400.0,17.1294,17.1631,17.1294,17.1463,228400.0
2011-06-02 13:10:00,20.36,20.38,20.35,20.37,108400.0,17.1463,17.1631,17.1378,17.1547,108400.0
2011-06-02 13:20:00,20.37,20.38,20.36,20.38,126000.0,17.1547,17.1631,17.1463,17.1631,126000.0
2011-06-02 13:30:00,20.37,20.38,20.34,20.36,186400.0,17.1547,17.1631,17.1294,17.1463,186400.0
2011-06-02 13:40:00,20.36,20.38,20.35,20.36,129200.0,17.1463,17.1631,17.1378,17.1463,129200.0
2011-06-02 13:50:00,20.36,20.36,20.35,20.36,152800.0,17.1463,17.1463,17.1378,17.1463,152800.0
2011-06-02 14:00:00,20.36,20.4,20.36,20.39,166400.0,17.1463,17.1799,17.1463,17.1715,166400.0
2011-06-02 14:10:00,20.39,20.4,20.34,20.35,224400.0,17.1715,17.1799,17.1294,17.1378,224400.0
2011-06-02 14:20:00,20.35,20.35,20.32,20.33,184000.0,17.1378,17.1378,17.1126,17.121,184000.0
2011-06-02 14:30:00,20.33,20.36,20.32,20.34,156000.0,17.121,17.1463,17.1126,17.1294,156000.0
2011-06-02 14:40:00,20.34,20.35,20.31,20.34,211600.0,17.1294,17.1378,17.1042,17.1294,211600.0
2011-06-02 14:50:00,20.34,20.36,20.34,20.36,177200.0,17.1294,17.1463,17.1294,17.1463,177200.0
2011-06-02 15:00:00,20.35,20.36,20.34,20.34,250000.0,17.1378,17.1463,17.1294,17.1294,250000.0
2011-06-02 15:10:00,20.34,20.36,20.34,20.36,426000.0,17.1294,17.1463,17.1294,17.1463,426000.0
2011-06-02 15:20:00,20.36,20.38,20.36,20.37,260800.0,17.1463,17.1631,17.1463,17.1547,260800.0
2011-06-02 15:30:00,20.36,20.37,20.31,20.32,490400.0,17.1463,17.1547,17.1042,17.1126,490400.0
2011-06-02 15:40:00,20.32,20.34,20.31,20.32,629200.0,17.1126,17.1294,17.1042,17.1126,629200.0
2011-06-02 15:50:00,20.31,20.31,20.27,20.29,1090800.0,17.1042,17.1042,17.0705,17.0873,1090800.0
2011-06-03 09:30:00,20.13,20.2,20.07,20.16,698400.0,16.9526,17.0115,16.902,16.9778,698400.0
2011-06-03 09:40:00,20.16,20.23,20.15,20.19,508800.0,16.9778,17.0368,16.9694,17.0031,508800.0
2011-06-03 09:50:00,20.2,20.24,20.16,20.21,424400.0,17.0115,17.0452,16.9778,17.0199,424400.0
2011-06-03 10:00:00,20.22,20.34,20.22,20.25,532000.0,17.0284,17.1294,17.0284,17.0536,532000.0
2011-06-03 10:10:00,20.25,20.32,20.25,20.26,329600.0,17.0536,17.1126,17.0536,17.062,329600.0
2011-06-03 10:20:00,20.26,20.28,20.22,20.25,485200.0,17.062,17.0789,17.0284,17.0536,485200.0
2011-06-03 10:30:00,20.25,20.27,20.2,20.23,453600.0,17.0536,17.0705,17.0115,17.0368,453600.0
2011-06-03 10:40:00,20.23,20.28,20.21,20.21,357600.0,17.0368,17.0789,17.0199,17.0199,357600.0
2011-06-03 10:50:00,20.21,20.22,20.14,20.18,232000.0,17.0199,17.0284,16.961,16.9947,232000.0
2011-06-03 11:00:00,20.18,20.21,20.18,20.18,164800.0,16.9947,17.0199,16.9947,16.9947,164800.0
2011-06-03 11:10:00,20.18,20.2,20.15,20.16,206400.0,16.9947,17.0115,16.9694,16.9778,206400.0
2011-06-03 11:20:00,20.15,20.21,20.15,20.16,162400.0,16.9694,17.0199,16.9694,16.9778,162400.0
2011-06-03 11:30:00,20.15,20.18,20.11,20.12,201200.0,16.9694,16.9947,16.9357,16.9441,201200.0
2011-06-03 11:40:00,20.12,20.16,20.11,20.14,194400.0,16.9441,16.9778,16.9357,16.961,194400.0
2011-06-03 11:50:00,20.14,20.19,20.13,20.18,107600.0,16.961,17.0031,16.9526,16.9947,107600.0
2011-06-03 12:00:00,20.19,20.21,20.18,20.19,192000.0,17.0031,17.0199,16.9947,17.0031,192000.0
2011-06-03 12:10:00,20.19,20.21,20.18,20.2,122000.0,17.0031,17.0199,16.9947,17.0115,122000.0
2011-06-03 12:20:00,20.2,20.2,20.19,20.2,123600.0,17.0115,17.0115,17.0031,17.0115,123600.0
2011-06-03 12:30:00,20.2,20.21,20.17,20.2,129200.0,17.0115,17.0199,16.9863,17.0115,129200.0
2011-06-03 12:40:00,20.2,20.23,20.2,20.23,144000.0,17.0115,17.0368,17.0115,17.0368,144000.0
2011-06-03 12:50:00,20.23,20.25,20.21,20.23,175600.0,17.0368,17.0536,17.0199,17.0368,175600.0
2011-06-03 13:00:00,20.23,20.25,20.22,20.24,140000.0,17.0368,17.0536,17.0284,17.0452,140000.0
2011-06-03 13:10:00,20.24,20.25,20.22,20.22,241200.0,17.0452,17.0536,17.0284,17.0284,241200.0
2011-06-03 13:20:00,20.22,20.23,20.21,20.23,104800.0,17.0284,17.0368,17.0199,17.0368,104800.0
2011-06-03 13:30:00,20.22,20.23,20.21,20.23,113200.0,17.0284,17.0368,17.0199,17.0368,113200.0
2011-06-03 13:40:00,20.22,20.25,20.22,20.24,64400.0,17.0284,17.0536,17.0284,17.0452,64400.0
2011-06-03 13:50:00,20.24,20.25,20.21,20.22,106400.0,17.0452,17.0536,17.0199,17.0284,106400.0
2011-06-03 14:00:00,20.22,20.22,20.2,20.2,160400.0,17.0284,17.0284,17.0115,17.0115,160400.0
2011-06-03 14:10:00,20.21,20.21,20.18,20.2,142800.0,17.0199,17.0199,16.9947,17.0115,142800.0
2011-06-03 14:20:00,20.2,20.21,20.18,20.18,111600.0,17.0115,17.0199,16.9947,16.9947,111600.0
2011-06-03 14:30:00,20.18,20.19,20.17,20.17,197600.0,16.9947,17.0031,16.9863,16.9863,197600.0
2011-06-03 14:40:00,20.18,20.18,20.16,20.17,134000.0,16.9947,16.9947,16.9778,16.9863,134000.0
2011-06-03 14:50:00,20.17,20.17,20.11,20.11,219200.0,16.9863,16.9863,16.9357,16.9357,219200.0
2011-06-03 15:00:00,20.11,20.12,20.09,20.09,284800.0,16.9357,16.9441,16.9189,16.9189,284800.0
2011-06-03 15:10:00,20.1,20.11,20.08,20.09,259600.0,16.9273,16.9357,16.9105,16.9189,259600.0
2011-06-03 15:20:00,20.09,20.11,20.08,20.11,239200.0,16.9189,16.9357,16.9105,16.9357,239200.0
2011-06-03 15:30:00,20.11,20.14,20.11,20.14,382800.0,16.9357,16.961,16.9357,16.961,382800.0
2011-06-03 15:40:00,20.14,20.16,20.11,20.11,611200.0,16.961,16.9778,16.9357,16.9357,611200.0
2011-06-03 15:50:00,20.11,20.11,20.06,20.09,919200.0,16.9357,16.9357,16.8936,16.9189,919200.0
2011-06-06 09:30:00,20.09,20.21,20.06,20.21,361200.0,16.9189,17.0199,16.8936,17.0199,361200.0
2011-06-06 09:40:00,20.21,20.24,20.1,20.12,315200.0,17.0199,17.0452,16.9273,16.9441,315200.0
2011-06-06 09:50:00,20.13,20.13,20.09,20.11,277200.0,16.9526,16.9526,16.9189,16.9357,277200.0
2011-06-06 10:00:00,20.11,20.11,20.02,20.02,235200.0,16.9357,16.9357,16.8599,16.8599,235200.0
2011-06-06 10:10:00,20.02,20.05,20.02,20.03,143200.0,16.8599,16.8852,16.8599,16.8684,143200.0
2011-06-06 10:20:00,20.03,20.11,20.02,20.11,132000.0,16.8684,16.9357,16.8599,16.9357,132000.0
2011-06-06 10:30:00,20.11,20.15,20.11,20.11,109200.0,16.9357,16.9694,16.9357,16.9357,109200.0
2011-06-06 10:40:00,20.12,20.12,20.06,20.09,122400.0,16.9441,16.9441,16.8936,16.9189,122400.0
2011-06-06 10:50:00,20.09,20.14,20.09,20.13,84400.0,16.9189,16.961,16.9189,16.9526,84400.0
2011-06-06 11:00:00,20.13,20.16,20.13,20.16,111200.0,16.9526,16.9778,16.9526,16.9778,111200.0
2011-06-06 11:10:00,20.16,20.18,20.16,20.16,142000.0,16.9778,16.9947,16.9778,16.9778,142000.0
2011-06-06 11:20:00,20.17,20.21,20.15,20.21,288000.0,16.9863,17.0199,16.9694,17.0199,288000.0
2011-06-06 11:30:00,20.21,20.21,20.18,20.19,91600.0,17.0199,17.0199,16.9947,17.0031,91600.0
2011-06-06 11:40:00,20.19,20.19,20.14,20.15,87200.0,17.0031,17.0031,16.961,16.9694,87200.0
2011-06-06 11:50:00,20.16,20.16,20.14,20.14,68400.0,16.9778,16.9778,16.961,16.961,68400.0
2011-06-06 12:00:00,20.14,20.14,20.11,20.13,140400.0,16.961,16.961,16.9357,16.9526,140400.0
2011-06-06 12:10:00,20.13,20.13,20.11,20.12,96400.0,16.9526,16.9526,16.9357,16.9441,96400.0
2011-06-06 12:20:00,20.12,20.13,20.1,20.11,177200.0,16.9441,16.9526,16.9273,16.9357,177200.0
2011-06-06 12:30:00,20.11,20.11,20.06,20.06,253200.0,16.9357,16.9357,16.8936,16.8936,253200.0
2011-06-06 12:40:00,20.06,20.07,20.03,20.06,146400.0,16.8936,16.902,16.8684,16.8936,146400.0
2011-06-06 12:50:00,20.07,20.08,20.06,20.08,66400.0,16.902,16.9105,16.8936,16.9105,66400.0
2011-06-06 13:00:00,20.08,20.09,20.07,20.09,80800.0,16.9105,16.9189,16.902,16.9189,80800.0
2011-06-06 13:10:00,20.09,20.14,20.09,20.14,72400.0,16.9189,16.961,16.9189,16.961,72400.0
2011-06-06 13:20:00,20.14,20.14,20.11,20.11,60800.0,16.961,16.961,16.9357,16.9357,60800.0
2011-06-06 13:30:00,20.11,20.12,20.09,20.11,122400.0,16.9357,16.9441,16.9189,16.9357,122400.0
2011-06-06 13:40:00,20.11,20.11,20.06,20.09,100800.0,16.9357,16.9357,16.8936,16.9189,100800.0
2011-06-06 13:50:00,20.09,20.11,20.07,20.09,68800.0,16.9189,16.9357,16.902,16.9189,68800.0
2011-06-06 14:00:00,20.09,20.1,20.06,20.1,138000.0,16.9189,16.9273,16.8936,16.9273,138000.0
2011-06-06 14:10:00,20.1,20.1,20.08,20.1,139200.0,16.9273,16.9273,16.9105,16.9273,139200.0
2011-06-06 14:20:00,20.1,20.11,20.09,20.09,133600.0,16.9273,16.9357,16.9189,16.9189,133600.0
2011-06-06 14:30:00,20.09,20.11,20.08,20.09,122000.0,16.9189,16.9357,16.9105,16.9189,122000.0
2011-06-06 14:40:00,20.09,20.1,20.07,20.08,220400.0,16.9189,16.9273,16.902,16.9105,220400.0
2011-06-06 14:50:00,20.08,20.08,20.02,20.04,328000.0,16.9105,16.9105,16.8599,16.8768,328000.0
2011-06-06 15:00:00,20.04,20.05,20.0,20.0,265600.0,16.8768,16.8852,16.8431,16.8431,265600.0
2011-06-06 15:10:00,20.0,20.01,19.99,20.01,546400.0,16.8431,16.8515,16.8347,16.8515,546400.0
2011-06-06 15:20:00,20.01,20.01,19.96,19.98,483200.0,16.8515,16.8515,16.8094,16.8262,483200.0
2011-06-06 15:30:00,19.98,20.01,19.98,19.99,579200.0,16.8262,16.8515,16.8262,16.8347,579200.0
2011-06-06 15:40:00,19.99,20.03,19.97,19.97,489600.0,16.8347,16.8684,16.8178,16.8178,489600.0
2011-06-06 15:50:00,19.97,19.97,19.93,19.95,996000.0,16.8178,16.8178,16.7841,16.801,996000.0
2011-06-07 09:30:00,20.05,20.24,20.04,20.23,479200.0,16.8852,17.0452,16.8768,17.0368,479200.0
2011-06-07 09:40:00,20.23,20.31,20.2,20.25,408000.0,17.0368,17.1042,17.0115,17.0536,408000.0
2011-06-07 09:50:00,20.25,20.34,20.23,20.34,334400.0,17.0536,17.1294,17.0368,17.1294,334400.0
2011-06-07 10:00:00,20.34,20.39,20.33,20.36,384400.0,17.1294,17.1715,17.121,17.1463,384400.0
2011-06-07 10:10:00,20.36,20.37,20.35,20.36,354400.0,17.1463,17.1547,17.1378,17.1463,354400.0
2011-06-07 10:20:00,20.36,20.38,20.35,20.36,653600.0,17.1463,17.1631,17.1378,17.1463,653600.0
2011-06-07 10:30:00,20.36,20.38,20.32,20.38,416000.0,17.1463,17.1631,17.1126,17.1631,416000.0
2011-06-07 10:40:00,20.38,20.45,20.36,20.45,340800.0,17.1631,17.2221,17.1463,17.2221,340800.0
2011-06-07 10:50:00,20.45,20.49,20.45,20.48,238000.0,17.2221,17.2557,17.2221,17.2473,238000.0
2011-06-07 11:00:00,20.48,20.49,20.38,20.38,224000.0,17.2473,17.2557,17.1631,17.1631,224000.0
2011-06-07 11:10:00,20.38,20.38,20.35,20.38,136800.0,17.1631,17.1631,17.1378,17.1631,136800.0
2011-06-07 11:20:00,20.38,20.41,20.36,20.37,125200.0,17.1631,17.1884,17.1463,17.1547,125200.0
2011-06-07 11:30:00,20.36,20.36,20.32,20.32,145200.0,17.1463,17.1463,17.1126,17.1126,145200.0
2011-06-07 11:40:00,20.32,20.34,20.32,20.34,293600.0,17.1126,17.1294,17.1126,17.1294,293600.0
2011-06-07 11:50:00,20.34,20.34,20.32,20.34,125600.0,17.1294,17.1294,17.1126,17.1294,125600.0
2011-06-07 12:00:00,20.34,20.34,20.31,20.34,85200.0,17.1294,17.1294,17.1042,17.1294,85200.0
2011-06-07 12:10:00,20.34,20.34,20.32,20.34,138400.0,17.1294,17.1294,17.1126,17.1294,138400.0
2011-06-07 12:20:00,20.33,20.36,20.32,20.34,142400.0,17.121,17.1463,17.1126,17.1294,142400.0
2011-06-07 12:30:00,20.34,20.36,20.34,20.36,111600.0,17.1294,17.1463,17.1294,17.1463,111600.0
2011-06-07 12:40:00,20.36,20.36,20.34,20.35,128800.0,17.1463,17.1463,17.1294,17.1378,128800.0
2011-06-07 12:50:00,20.34,20.41,20.34,20.4,165200.0,17.1294,17.1884,17.1294,17.1799,165200.0
2011-06-07 13:00:00,20.4,20.4,20.38,20.4,191600.0,17.1799,17.1799,17.1631,17.1799,191600.0
2011-06-07 13:10:00,20.4,20.43,20.39,20.43,232800.0,17.1799,17.2052,17.1715,17.2052,232800.0
2011-06-07 13:20:00,20.43,20.47,20.42,20.46,203200.0,17.2052,17.2389,17.1968,17.2305,203200.0
2011-06-07 13:30:00,20.46,20.51,20.46,20.51,458800.0,17.2305,17.2726,17.2305,17.2726,458800.0
2011-06-07 13:40:00,20.51,20.54,20.49,20.53,294400.0,17.2726,17.2979,17.2557,17.2894,294400.0
2011-06-07 13:50:00,20.53,20.56,20.51,20.51,282400.0,17.2894,17.3147,17.2726,17.2726,282400.0
2011-06-07 14:00:00,20.51,20.56,20.5,20.55,303200.0,17.2726,17.3147,17.2642,17.3063,303200.0
2011-06-07 14:10:00,20.54,20.58,20.53,20.57,361200.0,17.2979,17.3315,17.2894,17.3231,361200.0
2011-06-07 14:20:00,20.57,20.57,20.52,20.54,186800.0,17.3231,17.3231,17.281,17.2979,186800.0
2011-06-07 14:30:00,20.53,20.54,20.51,20.53,206400.0,17.2894,17.2979,17.2726,17.2894,206400.0
2011-06-07 14:40:00,20.54,20.54,20.48,20.52,650800.0,17.2979,17.2979,17.2473,17.281,650800.0
2011-06-07 14:50:00,20.52,20.52,20.49,20.51,234000.0,17.281,17.281,17.2557,17.2726,234000.0
2011-06-07 15:00:00,20.51,20.52,20.49,20.5,246800.0,17.2726,17.281,17.2557,17.2642,246800.0
2011-06-07 15:10:00,20.49,20.54,20.49,20.53,266000.0,17.2557,17.2979,17.2557,17.2894,266000.0
2011-06-07 15:20:00,20.52,20.54,20.5,20.54,402800.0,17.281,17.2979,17.2642,17.2979,402800.0
2011-06-07 15:30:00,20.54,20.56,20.52,20.55,479600.0,17.2979,17.3147,17.281,17.3063,479600.0
2011-06-07 15:40:00,20.55,20.55,20.5,20.51,890800.0,17.3063,17.3063,17.2642,17.2726,890800.0
2011-06-07 15:50:00,20.51,20.51,20.46,20.47,1528000.0,17.2726,17.2726,17.2305,17.2389,1528000.0
2011-06-08 09:30:00,20.38,20.5,20.18,20.23,375600.0,17.1631,17.2642,16.9947,17.0368,375600.0
2011-06-08 09:40:00,20.23,20.29,20.19,20.2,225200.0,17.0368,17.0873,17.0031,17.0115,225200.0
2011-06-08 09:50:00,20.2,20.21,20.07,20.11,258000.0,17.0115,17.0199,16.902,16.9357,258000.0
2011-06-08 10:00:00,20.12,20.13,20.05,20.12,340800.0,16.9441,16.9526,16.8852,16.9441,340800.0
2011-06-08 10:10:00,20.11,20.11,20.05,20.11,741200.0,16.9357,16.9357,16.8852,16.9357,741200.0
2011-06-08 10:20:00,20.11,20.19,20.11,20.18,438400.0,16.9357,17.0031,16.9357,16.9947,438400.0
2011-06-08 10:30:00,20.18,20.2,20.16,20.17,328400.0,16.9947,17.0115,16.9778,16.9863,328400.0
2011-06-08 10:40:00,20.17,20.25,20.16,20.25,197200.0,16.9863,17.0536,16.9778,17.0536,197200.0
2011-06-08 10:50:00,20.25,20.25,20.2,20.24,302000.0,17.0536,17.0536,17.0115,17.0452,302000.0
2011-06-08 11:00:00,20.24,20.3,20.24,20.27,306000.0,17.0452,17.0957,17.0452,17.0705,306000.0
2011-06-08 11:10:00,20.27,20.27,20.18,20.22,236400.0,17.0705,17.0705,16.9947,17.0284,236400.0
2011-06-08 11:20:00,20.22,20.22,20.17,20.18,188000.0,17.0284,17.0284,16.9863,16.9947,188000.0
2011-06-08 11:30:00,20.18,20.31,20.17,20.31,426800.0,16.9947,17.1042,16.9863,17.1042,426800.0
2011-06-08 11:40:00,20.31,20.34,20.29,20.3,201200.0,17.1042,17.1294,17.0873,17.0957,201200.0
2011-06-08 11:50:00,20.3,20.35,20.27,20.35,175200.0,17.0957,17.1378,17.0705,17.1378,175200.0
2011-06-08 12:00:00,20.35,20.35,20.29,20.3,97200.0,17.1378,17.1378,17.0873,17.0957,97200.0
2011-06-08 12:10:00,20.3,20.32,20.25,20.25,95600.0,17.0957,17.1126,17.0536,17.0536,95600.0
2011-06-08 12:20:00,20.25,20.25,20.19,20.21,182800.0,17.0536,17.0536,17.0031,17.0199,182800.0
2011-06-08 12:30:00,20.21,20.22,20.19,20.22,80400.0,17.0199,17.0284,17.0031,17.0284,80400.0
2011-06-08 12:40:00,20.22,20.22,20.2,20.21,76000.0,17.0284,17.0284,17.0115,17.0199,76000.0
2011-06-08 12:50:00,20.21,20.25,20.2,20.25,107600.0,17.0199,17.0536,17.0115,17.0536,107600.0
2011-06-08 13:00:00,20.25,20.27,20.25,20.26,116800.0,17.0536,17.0705,17.0536,17.062,116800.0
2011-06-08 13:10:00,20.25,20.25,20.23,20.25,61600.0,17.0536,17.0536,17.0368,17.0536,61600.0
2011-06-08 13:20:00,20.25,20.25,20.19,20.2,196400.0,17.0536,17.0536,17.0031,17.0115,196400.0
2011-06-08 13:30:00,20.2,20.21,20.14,20.15,178400.0,17.0115,17.0199,16.961,16.9694,178400.0
2011-06-08 13:40:00,20.14,20.16,20.13,20.15,106400.0,16.961,16.9778,16.9526,16.9694,106400.0
2011-06-08 13:50:00,20.14,20.16,20.1,20.12,137200.0,16.961,16.9778,16.9273,16.9441,137200.0
2011-06-08 14:00:00,20.12,20.15,20.1,20.11,195200.0,16.9441,16.9694,16.9273,16.9357,195200.0
2011-06-08 14:10:00,20.11,20.11,20.08,20.09,150800.0,16.9357,16.9357,16.9105,16.9189,150800.0
2011-06-08 14:20:00,20.09,20.09,20.04,20.05,230400.0,16.9189,16.9189,16.8768,16.8852,230400.0
2011-06-08 14:30:00,20.05,20.15,20.05,20.14,252000.0,16.8852,16.9694,16.8852,16.961,252000.0
2011-06-08 14:40:00,20.14,20.16,20.1,20.11,140400.0,16.961,16.9778,16.9273,16.9357,140400.0
2011-06-08 14:50:00,20.11,20.11,20.09,20.1,168800.0,16.9357,16.9357,16.9189,16.9273,168800.0
2011-06-08 15:00:00,20.11,20.11,20.08,20.08,196800.0,16.9357,16.9357,16.9105,16.9105,196800.0
2011-06-08 15:10:00,20.08,20.09,20.04,20.05,272000.0,16.9105,16.9189,16.8768,16.8852,272000.0
2011-06-08 15:20:00,20.05,20.05,19.99,20.01,608000.0,16.8852,16.8852,16.8347,16.8515,608000.0
2011-06-08 15:30:00,20.01,20.03,19.98,19.99,452800.0,16.8515,16.8684,16.8262,16.8347,452800.0
2011-06-08 15:40:00,19.99,20.04,19.97,20.01,678400.0,16.8347,16.8768,16.8178,16.8515,678400.0
2011-06-08 15:50:00,20.01,20.04,20.0,20.03,1063200.0,16.8515,16.8768,16.8431,16.8684,1063200.0
2011-06-09 09:30:00,20.07,20.14,20.06,20.13,244000.0,16.902,16.961,16.8936,16.9526,244000.0
2011-06-09 09:40:00,20.13,20.26,20.1,20.25,210400.0,16.9526,17.062,16.9273,17.0536,210400.0
2011-06-09 09:50:00,20.25,20.27,20.19,20.22,246000.0,17.0536,17.0705,17.0031,17.0284,246000.0
2011-06-09 10:00:00,20.22,20.25,20.18,20.23,990000.0,17.0284,17.0536,16.9947,17.0368,990000.0
2011-06-09 10:10:00,20.23,20.27,20.23,20.25,264800.0,17.0368,17.0705,17.0368,17.0536,264800.0
2011-06-09 10:20:00,20.25,20.25,20.17,20.19,203600.0,17.0536,17.0536,16.9863,17.0031,203600.0
2011-06-09 10:30:00,20.19,20.27,20.19,20.25,292400.0,17.0031,17.0705,17.0031,17.0536,292400.0
2011-06-09 10:40:00,20.25,20.26,20.21,20.26,242400.0,17.0536,17.062,17.0199,17.062,242400.0
2011-06-09 10:50:00,20.27,20.29,20.25,20.25,154400.0,17.0705,17.0873,17.0536,17.0536,154400.0
2011-06-09 11:00:00,20.25,20.27,20.2,20.21,284400.0,17.0536,17.0705,17.0115,17.0199,284400.0
2011-06-09 11:10:00,20.21,20.21,20.18,20.19,115200.0,17.0199,17.0199,16.9947,17.0031,115200.0
2011-06-09 11:20:00,20.19,20.21,20.17,20.18,122000.0,17.0031,17.0199,16.9863,16.9947,122000.0
2011-06-09 11:30:00,20.18,20.2,20.18,20.2,120800.0,16.9947,17.0115,16.9947,17.0115,120800.0
2011-06-09 11:40:00,20.19,20.22,20.18,20.22,130400.0,17.0031,17.0284,16.9947,17.0284,130400.0
2011-06-09 11:50:00,20.22,20.25,20.21,20.24,134800.0,17.0284,17.0536,17.0199,17.0452,134800.0
2011-06-09 12:00:00,20.24,20.27,20.23,20.27,115600.0,17.0452,17.0705,17.0368,17.0705,115600.0
2011-06-09 12:10:00,20.27,20.31,20.26,20.31,109200.0,17.0705,17.1042,17.062,17.1042,109200.0
2011-06-09 12:20:00,20.31,20.31,20.24,20.24,127600.0,17.1042,17.1042,17.0452,17.0452,127600.0
2011-06-09 12:30:00,20.24,20.25,20.21,20.21,128000.0,17.0452,17.0536,17.0199,17.0199,128000.0
2011-06-09 12:40:00,20.22,20.23,20.22,20.22,84800.0,17.0284,17.0368,17.0284,17.0284,84800.0
2011-06-09 12:50:00,20.21,20.23,20.21,20.22,70000.0,17.0199,17.0368,17.0199,17.0284,70000.0
2011-06-09 13:00:00,20.22,20.25,20.22,20.24,66800.0,17.0284,17.0536,17.0284,17.0452,66800.0
2011-06-09 13:10:00,20.24,20.25,20.22,20.24,99600.0,17.0452,17.0536,17.0284,17.0452,99600.0
2011-06-09 13:20:00,20.25,20.27,20.23,20.24,69600.0,17.0536,17.0705,17.0368,17.0452,69600.0
2011-06-09 13:30:00,20.24,20.27,20.22,20.27,111200.0,17.0452,17.0705,17.0284,17.0705,111200.0
2011-06-09 13:40:00,20.27,20.29,20.27,20.28,122800.0,17.0705,17.0873,17.0705,17.0789,122800.0
2011-06-09 13:50:00,20.28,20.31,20.28,20.29,149200.0,17.0789,17.1042,17.0789,17.0873,149200.0
2011-06-09 14:00:00,20.29,20.3,20.28,20.28,98400.0,17.0873,17.0957,17.0789,17.0789,98400.0
2011-06-09 14:10:00,20.29,20.3,20.28,20.29,119600.0,17.0873,17.0957,17.0789,17.0873,119600.0
2011-06-09 14:20:00,20.3,20.32,20.29,20.32,92400.0,17.0957,17.1126,17.0873,17.1126,92400.0
2011-06-09 14:30:00,20.31,20.31,20.28,20.29,161600.0,17.1042,17.1042,17.0789,17.0873,161600.0
2011-06-09 14:40:00,20.28,20.31,20.28,20.31,167200.0,17.0789,17.1042,17.0789,17.1042,167200.0
2011-06-09 14:50:00,20.31,20.33,20.31,20.31,243600.0,17.1042,17.121,17.1042,17.1042,243600.0
2011-06-09 15:00:00,20.31,20.31,20.29,20.29,220000.0,17.1042,17.1042,17.0873,17.0873,220000.0
2011-06-09 15:10:00,20.29,20.29,20.28,20.29,221600.0,17.0873,17.0873,17.0789,17.0873,221600.0
2011-06-09 15:20:00,20.29,20.29,20.24,20.24,331600.0,17.0873,17.0873,17.0452,17.0452,331600.0
2011-06-09 15:30:00,20.24,20.25,20.21,20.22,341600.0,17.0452,17.0536,17.0199,17.0284,341600.0
2011-06-09 15:40:00,20.22,20.22,20.16,20.17,550400.0,17.0284,17.0284,16.9778,16.9863,550400.0
2011-06-09 15:50:00,20.17,20.18,20.15,20.17,1059200.0,16.9863,16.9947,16.9694,16.9863,1059200.0
2011-06-10 09:30:00,20.15,20.3,20.15,20.24,569600.0,16.9694,17.0957,16.9694,17.0452,569600.0
2011-06-10 09:40:00,20.24,20.39,20.22,20.35,465200.0,17.0452,17.1715,17.0284,17.1378,465200.0
2011-06-10 09:50:00,20.35,20.36,20.27,20.28,540000.0,17.1378,17.1463,17.0705,17.0789,540000.0
2011-06-10 10:00:00,20.29,20.31,20.15,20.15,342400.0,17.0873,17.1042,16.9694,16.9694,342400.0
2011-06-10 10:10:00,20.15,20.21,20.14,20.19,308000.0,16.9694,17.0199,16.961,17.0031,308000.0
2011-06-10 10:20:00,20.19,20.22,20.18,20.22,170400.0,17.0031,17.0284,16.9947,17.0284,170400.0
2011-06-10 10:30:00,20.22,20.22,20.17,20.17,138800.0,17.0284,17.0284,16.9863,16.9863,138800.0
2011-06-10 10:40:00,20.17,20.17,20.05,20.08,340800.0,16.9863,16.9863,16.8852,16.9105,340800.0
2011-06-10 10:50:00,20.08,20.11,20.05,20.07,77600.0,16.9105,16.9357,16.8852,16.902,77600.0
2011-06-10 11:00:00,20.07,20.07,19.98,20.0,174000.0,16.902,16.902,16.8262,16.8431,174000.0
2011-06-10 11:10:00,19.99,20.01,19.96,19.99,230400.0,16.8347,16.8515,16.8094,16.8347,230400.0
2011-06-10 11:20:00,19.99,20.05,19.98,20.01,284000.0,16.8347,16.8852,16.8262,16.8515,284000.0
2011-06-10 11:30:00,20.01,20.03,19.99,20.0,169200.0,16.8515,16.8684,16.8347,16.8431,169200.0
2011-06-10 11:40:00,20.0,20.06,20.0,20.06,116800.0,16.8431,16.8936,16.8431,16.8936,116800.0
2011-06-10 11:50:00,20.06,20.07,20.05,20.07,97200.0,16.8936,16.902,16.8852,16.902,97200.0
2011-06-10 12:00:00,20.08,20.12,20.08,20.12,220800.0,16.9105,16.9441,16.9105,16.9441,220800.0
2011-06-10 12:10:00,20.11,20.11,20.06,20.1,56000.0,16.9357,16.9357,16.8936,16.9273,56000.0
2011-06-10 12:20:00,20.1,20.11,20.08,20.08,110000.0,16.9273,16.9357,16.9105,16.9105,110000.0
2011-06-10 12:30:00,20.08,20.16,20.08,20.15,194800.0,16.9105,16.9778,16.9105,16.9694,194800.0
2011-06-10 12:40:00,20.15,20.16,20.13,20.14,149600.0,16.9694,16.9778,16.9526,16.961,149600.0
2011-06-10 12:50:00,20.14,20.16,20.13,20.13,118000.0,16.961,16.9778,16.9526,16.9526,118000.0
2011-06-10 13:00:00,20.14,20.14,20.11,20.13,112400.0,16.961,16.961,16.9357,16.9526,112400.0
2011-06-10 13:10:00,20.13,20.14,20.1,20.13,124400.0,16.9526,16.961,16.9273,16.9526,124400.0
2011-06-10 13:20:00,20.13,20.15,20.11,20.15,141200.0,16.9526,16.9694,16.9357,16.9694,141200.0
2011-06-10 13:30:00,20.15,20.16,20.1,20.1,115600.0,16.9694,16.9778,16.9273,16.9273,115600.0
2011-06-10 13:40:00,20.1,20.1,20.04,20.07,172800.0,16.9273,16.9273,16.8768,16.902,172800.0
2011-06-10 13:50:00,20.07,20.08,20.04,20.05,123600.0,16.902,16.9105,16.8768,16.8852,123600.0
2011-06-10 14:00:00,20.06,20.15,20.06,20.13,181200.0,16.8936,16.9694,16.8936,16.9526,181200.0
2011-06-10 14:10:00,20.12,20.12,20.08,20.11,221200.0,16.9441,16.9441,16.9105,16.9357,221200.0
2011-06-10 14:20:00,20.11,20.12,20.06,20.06,174000.0,16.9357,16.9441,16.8936,16.8936,174000.0
2011-06-10 14:30:00,20.06,20.1,20.06,20.07,183200.0,16.8936,16.9273,16.8936,16.902,183200.0
2011-06-10 14:40:00,20.08,20.1,20.06,20.07,136400.0,16.9105,16.9273,16.8936,16.902,136400.0
2011-06-10 14:50:00,20.07,20.13,20.06,20.13,152800.0,16.902,16.9526,16.8936,16.9526,152800.0
2011-06-10 15:00:00,20.13,20.15,20.09,20.1,270800.0,16.9526,16.9694,16.9189,16.9273,270800.0
2011-06-10 15:10:00,20.1,20.12,20.09,20.1,193200.0,16.9273,16.9441,16.9189,16.9273,193200.0
2011-06-10 15:20:00,20.09,20.1,20.05,20.05,174000.0,16.9189,16.9273,16.8852,16.8852,174000.0
2011-06-10 15:30:00,20.05,20.06,19.99,19.99,331600.0,16.8852,16.8936,16.8347,16.8347,331600.0
2011-06-10 15:40:00,19.99,20.0,19.93,19.94,606800.0,16.8347,16.8431,16.7841,16.7926,606800.0
2011-06-10 15:50:00,19.94,19.95,19.89,19.92,992800.0,16.7926,16.801,16.7505,16.7757,992800.0
2011-06-13 09:30:00,19.93,20.34,19.92,20.28,692800.0,16.7841,17.1294,16.7757,17.0789,692800.0
2011-06-13 09:40:00,20.29,20.36,20.28,20.36,335600.0,17.0873,17.1463,17.0789,17.1463,335600.0
2011-06-13 09:50:00,20.36,20.43,20.33,20.42,384400.0,17.1463,17.2052,17.121,17.1968,384400.0
2011-06-13 10:00:00,20.43,20.47,20.37,20.39,582000.0,17.2052,17.2389,17.1547,17.1715,582000.0
2011-06-13 10:10:00,20.38,20.38,20.24,20.3,389600.0,17.1631,17.1631,17.0452,17.0957,389600.0
2011-06-13 10:20:00,20.3,20.32,20.24,20.25,241600.0,17.0957,17.1126,17.0452,17.0536,241600.0
2011-06-13 10:30:00,20.25,20.25,20.19,20.22,243200.0,17.0536,17.0536,17.0031,17.0284,243200.0
2011-06-13 10:40:00,20.22,20.26,20.21,20.25,163200.0,17.0284,17.062,17.0199,17.0536,163200.0
2011-06-13 10:50:00,20.25,20.27,20.18,20.2,150000.0,17.0536,17.0705,16.9947,17.0115,150000.0
2011-06-13 11:00:00,20.2,20.2,20.15,20.16,138000.0,17.0115,17.0115,16.9694,16.9778,138000.0
2011-06-13 11:10:00,20.16,20.19,20.15,20.19,156000.0,16.9778,17.0031,16.9694,17.0031,156000.0
2011-06-13 11:20:00,20.19,20.21,20.18,20.2,127600.0,17.0031,17.0199,16.9947,17.0115,127600.0
2011-06-13 11:30:00,20.2,20.22,20.17,20.17,83200.0,17.0115,17.0284,16.9863,16.9863,83200.0
2011-06-13 11:40:00,20.17,20.17,20.09,20.1,229200.0,16.9863,16.9863,16.9189,16.9273,229200.0
2011-06-13 11:50:00,20.1,20.1,20.07,20.07,382400.0,16.9273,16.9273,16.902,16.902,382400.0
2011-06-13 12:00:00,20.08,20.08,20.07,20.07,232000.0,16.9105,16.9105,16.902,16.902,232000.0
2011-06-13 12:10:00,20.07,20.11,20.06,20.08,108800.0,16.902,16.9357,16.8936,16.9105,108800.0
2011-06-13 12:20:00,20.08,20.1,20.06,20.07,288000.0,16.9105,16.9273,16.8936,16.902,288000.0
2011-06-13 12:30:00,20.07,20.09,20.05,20.09,305200.0,16.902,16.9189,16.8852,16.9189,305200.0
2011-06-13 12:40:00,20.1,20.1,20.06,20.07,99600.0,16.9273,16.9273,16.8936,16.902,99600.0
2011-06-13 12:50:00,20.07,20.09,20.04,20.05,135600.0,16.902,16.9189,16.8768,16.8852,135600.0
2011-06-13 13:00:00,20.05,20.05,19.95,19.97,264800.0,16.8852,16.8852,16.801,16.8178,264800.0
2011-06-13 13:10:00,19.97,20.0,19.96,20.0,167600.0,16.8178,16.8431,16.8094,16.8431,167600.0
2011-06-13 13:20:00,20.0,20.01,19.97,19.99,155600.0,16.8431,16.8515,16.8178,16.8347,155600.0
2011-06-13 13:30:00,19.99,20.05,19.99,20.05,132000.0,16.8347,16.8852,16.8347,16.8852,132000.0
2011-06-13 13:40:00,20.05,20.07,20.05,20.05,137600.0,16.8852,16.902,16.8852,16.8852,137600.0
2011-06-13 13:50:00,20.05,20.1,20.04,20.1,246400.0,16.8852,16.9273,16.8768,16.9273,246400.0
2011-06-13 14:00:00,20.11,20.15,20.1,20.12,403200.0,16.9357,16.9694,16.9273,16.9441,403200.0
2011-06-13 14:10:00,20.13,20.14,20.09,20.1,180000.0,16.9526,16.961,16.9189,16.9273,180000.0
2011-06-13 14:20:00,20.1,20.13,20.09,20.11,177200.0,16.9273,16.9526,16.9189,16.9357,177200.0
2011-06-13 14:30:00,20.11,20.11,20.07,20.09,211600.0,16.9357,16.9357,16.902,16.9189,211600.0
2011-06-13 14:40:00,20.09,20.16,20.09,20.16,238000.0,16.9189,16.9778,16.9189,16.9778,238000.0
2011-06-13 14:50:00,20.16,20.16,20.14,20.15,258400.0,16.9778,16.9778,16.961,16.9694,258400.0
2011-06-13 15:00:00,20.15,20.19,20.14,20.16,266400.0,16.9694,17.0031,16.961,16.9778,266400.0
2011-06-13 15:10:00,20.16,20.18,20.14,20.16,283600.0,16.9778,16.9947,16.961,16.9778,283600.0
2011-06-13 15:20:00,20.16,20.2,20.16,20.19,236800.0,16.9778,17.0115,16.9778,17.0031,236800.0
2011-06-13 15:30:00,20.18,20.18,20.12,20.12,343600.0,16.9947,16.9947,16.9441,16.9441,343600.0
2011-06-13 15:40:00,20.13,20.14,20.1,20.12,374400.0,16.9526,16.961,16.9273,16.9441,374400.0
2011-06-13 15:50:00,20.12,20.15,20.11,20.13,560000.0,16.9441,16.9694,16.9357,16.9526,560000.0
2011-06-14 09:30:00,20.29,20.37,20.27,20.34,484000.0,17.0873,17.1547,17.0705,17.1294,484000.0
2011-06-14 09:40:00,20.34,20.43,20.29,20.43,367600.0,17.1294,17.2052,17.0873,17.2052,367600.0
2011-06-14 09:50:00,20.43,20.51,20.43,20.47,429200.0,17.2052,17.2726,17.2052,17.2389,429200.0
2011-06-14 10:00:00,20.47,20.53,20.46,20.48,342000.0,17.2389,17.2894,17.2305,17.2473,342000.0
2011-06-14 10:10:00,20.48,20.51,20.44,20.47,224800.0,17.2473,17.2726,17.2136,17.2389,224800.0
2011-06-14 10:20:00,20.48,20.51,20.45,20.49,205600.0,17.2473,17.2726,17.2221,17.2557,205600.0
2011-06-14 10:30:00,20.49,20.53,20.49,20.53,302000.0,17.2557,17.2894,17.2557,17.2894,302000.0
2011-06-14 10:40:00,20.53,20.53,20.49,20.51,341600.0,17.2894,17.2894,17.2557,17.2726,341600.0
2011-06-14 10:50:00,20.51,20.56,20.5,20.55,267600.0,17.2726,17.3147,17.2642,17.3063,267600.0
2011-06-14 11:00:00,20.55,20.56,20.5,20.54,199200.0,17.3063,17.3147,17.2642,17.2979,199200.0
2011-06-14 11:10:00,20.54,20.55,20.5,20.5,204800.0,17.2979,17.3063,17.2642,17.2642,204800.0
2011-06-14 11:20:00,20.5,20.51,20.45,20.47,150400.0,17.2642,17.2726,17.2221,17.2389,150400.0
2011-06-14 11:30:00,20.47,20.49,20.46,20.47,153600.0,17.2389,17.2557,17.2305,17.2389,153600.0
2011-06-14 11:40:00,20.47,20.5,20.47,20.48,92000.0,17.2389,17.2642,17.2389,17.2473,92000.0
2011-06-14 11:50:00,20.49,20.56,20.48,20.56,244000.0,17.2557,17.3147,17.2473,17.3147,244000.0
2011-06-14 12:00:00,20.55,20.57,20.54,20.57,164000.0,17.3063,17.3231,17.2979,17.3231,164000.0
2011-06-14 12:10:00,20.57,20.57,20.55,20.55,144000.0,17.3231,17.3231,17.3063,17.3063,144000.0
2011-06-14 12:20:00,20.56,20.57,20.55,20.56,68000.0,17.3147,17.3231,17.3063,17.3147,68000.0
2011-06-14 12:30:00,20.57,20.6,20.56,20.59,199200.0,17.3231,17.3484,17.3147,17.34,199200.0
2011-06-14 12:40:00,20.59,20.6,20.58,20.58,170000.0,17.34,17.3484,17.3315,17.3315,170000.0
2011-06-14 12:50:00,20.58,20.59,20.56,20.58,162800.0,17.3315,17.34,17.3147,17.3315,162800.0
2011-06-14 13:00:00,20.58,20.58,20.51,20.53,158000.0,17.3315,17.3315,17.2726,17.2894,158000.0
2011-06-14 13:10:00,20.54,20.55,20.52,20.53,127600.0,17.2979,17.3063,17.281,17.2894,127600.0
2011-06-14 13:20:00,20.53,20.53,20.5,20.5,207600.0,17.2894,17.2894,17.2642,17.2642,207600.0
2011-06-14 13:30:00,20.5,20.52,20.49,20.5,156400.0,17.2642,17.281,17.2557,17.2642,156400.0
2011-06-14 13:40:00,20.5,20.5,20.47,20.48,93600.0,17.2642,17.2642,17.2389,17.2473,93600.0
2011-06-14 13:50:00,20.48,20.51,20.48,20.5,233600.0,17.2473,17.2726,17.2473,17.2642,233600.0
2011-06-14 14:00:00,20.5,20.51,20.48,20.5,180000.0,17.2642,17.2726,17.2473,17.2642,180000.0
2011-06-14 14:10:00,20.5,20.51,20.5,20.5,156400.0,17.2642,17.2726,17.2642,17.2642,156400.0
2011-06-14 14:20:00,20.5,20.51,20.5,20.5,212800.0,17.2642,17.2726,17.2642,17.2642,212800.0
2011-06-14 14:30:00,20.5,20.53,20.49,20.52,191200.0,17.2642,17.2894,17.2557,17.281,191200.0
2011-06-14 14:40:00,20.52,20.55,20.51,20.55,219200.0,17.281,17.3063,17.2726,17.3063,219200.0
2011-06-14 14:50:00,20.55,20.56,20.54,20.55,225200.0,17.3063,17.3147,17.2979,17.3063,225200.0
2011-06-14 15:00:00,20.56,20.57,20.55,20.55,263200.0,17.3147,17.3231,17.3063,17.3063,263200.0
2011-06-14 15:10:00,20.55,20.57,20.53,20.57,268400.0,17.3063,17.3231,17.2894,17.3231,268400.0
2011-06-14 15:20:00,20.57,20.58,20.55,20.57,330800.0,17.3231,17.3315,17.3063,17.3231,330800.0
2011-06-14 15:30:00,20.57,20.59,20.56,20.59,475200.0,17.3231,17.34,17.3147,17.34,475200.0
2011-06-14 15:40:00,20.59,20.61,20.57,20.6,745600.0,17.34,17.3568,17.3231,17.3484,745600.0
2011-06-14 15:50:00,20.59,20.6,20.55,20.56,1172400.0,17.34,17.3484,17.3063,17.3147,1172400.0
2011-06-15 09:30:00,20.39,20.47,20.35,20.43,294000.0,17.1715,17.2389,17.1378,17.2052,294000.0
2011-06-15 09:40:00,20.43,20.48,20.38,20.46,176400.0,17.2052,17.2473,17.1631,17.2305,176400.0
2011-06-15 09:50:00,20.46,20.47,20.39,20.41,242000.0,17.2305,17.2389,17.1715,17.1884,242000.0
2011-06-15 10:00:00,20.4,20.45,20.38,20.44,178800.0,17.1799,17.2221,17.1631,17.2136,178800.0
2011-06-15 10:10:00,20.44,20.44,20.36,20.36,141600.0,17.2136,17.2136,17.1463,17.1463,141600.0
2011-06-15 10:20:00,20.36,20.38,20.34,20.35,111200.0,17.1463,17.1631,17.1294,17.1378,111200.0
2011-06-15 10:30:00,20.35,20.38,20.32,20.35,162000.0,17.1378,17.1631,17.1126,17.1378,162000.0
2011-06-15 10:40:00,20.36,20.39,20.34,20.36,182400.0,17.1463,17.1715,17.1294,17.1463,182400.0
2011-06-15 10:50:00,20.37,20.38,20.35,20.35,148800.0,17.1547,17.1631,17.1378,17.1378,148800.0
2011-06-15 11:00:00,20.35,20.39,20.34,20.37,189200.0,17.1378,17.1715,17.1294,17.1547,189200.0
2011-06-15 11:10:00,20.37,20.4,20.35,20.4,118400.0,17.1547,17.1799,17.1378,17.1799,118400.0
2011-06-15 11:20:00,20.4,20.41,20.38,20.39,116000.0,17.1799,17.1884,17.1631,17.1715,116000.0
2011-06-15 11:30:00,20.39,20.4,20.29,20.3,233200.0,17.1715,17.1799,17.0873,17.0957,233200.0
2011-06-15 11:40:00,20.3,20.32,20.27,20.28,170400.0,17.0957,17.1126,17.0705,17.0789,170400.0
2011-06-15 11:50:00,20.28,20.28,20.2,20.27,463600.0,17.0789,17.0789,17.0115,17.0705,463600.0
2011-06-15 12:00:00,20.27,20.32,20.26,20.32,138400.0,17.0705,17.1126,17.062,17.1126,138400.0
2011-06-15 12:10:00,20.32,20.33,20.26,20.27,123600.0,17.1126,17.121,17.062,17.0705,123600.0
2011-06-15 12:20:00,20.27,20.27,20.16,20.2,345200.0,17.0705,17.0705,16.9778,17.0115,345200.0
2011-06-15 12:30:00,20.21,20.25,20.2,20.23,107200.0,17.0199,17.0536,17.0115,17.0368,107200.0
2011-06-15 12:40:00,20.23,20.29,20.23,20.28,175600.0,17.0368,17.0873,17.0368,17.0789,175600.0
2011-06-15 12:50:00,20.27,20.3,20.2,20.22,169200.0,17.0705,17.0957,17.0115,17.0284,169200.0
2011-06-15 13:00:00,20.22,20.26,20.22,20.24,130000.0,17.0284,17.062,17.0284,17.0452,130000.0
2011-06-15 13:10:00,20.23,20.25,20.2,20.21,123600.0,17.0368,17.0536,17.0115,17.0199,123600.0
2011-06-15 13:20:00,20.2,20.22,20.18,20.21,118800.0,17.0115,17.0284,16.9947,17.0199,118800.0
2011-06-15 13:30:00,20.21,20.21,20.16,20.17,164800.0,17.0199,17.0199,16.9778,16.9863,164800.0
2011-06-15 13:40:00,20.17,20.19,20.14,20.15,278800.0,16.9863,17.0031,16.961,16.9694,278800.0
2011-06-15 13:50:00,20.15,20.15,20.11,20.13,266800.0,16.9694,16.9694,16.9357,16.9526,266800.0
2011-06-15 14:00:00,20.13,20.15,20.11,20.13,323600.0,16.9526,16.9694,16.9357,16.9526,323600.0
2011-06-15 14:10:00,20.13,20.15,20.11,20.11,330800.0,16.9526,16.9694,16.9357,16.9357,330800.0
2011-06-15 14:20:00,20.11,20.11,20.03,20.03,380400.0,16.9357,16.9357,16.8684,16.8684,380400.0
2011-06-15 14:30:00,20.04,20.1,20.04,20.09,130400.0,16.8768,16.9273,16.8768,16.9189,130400.0
2011-06-15 14:40:00,20.09,20.11,20.02,20.06,380400.0,16.9189,16.9357,16.8599,16.8936,380400.0
2011-06-15 14:50:00,20.06,20.08,20.04,20.05,438000.0,16.8936,16.9105,16.8768,16.8852,438000.0
2011-06-15 15:00:00,20.04,20.06,20.01,20.02,419200.0,16.8768,16.8936,16.8515,16.8599,419200.0
2011-06-15 15:10:00,20.03,20.03,19.98,20.0,781200.0,16.8684,16.8684,16.8262,16.8431,781200.0
2011-06-15 15:20:00,20.0,20.06,20.0,20.06,344400.0,16.8431,16.8936,16.8431,16.8936,344400.0
2011-06-15 15:30:00,20.06,20.09,20.06,20.08,345600.0,16.8936,16.9189,16.8936,16.9105,345600.0
2011-06-15 15:40:00,20.08,20.14,20.08,20.11,480000.0,16.9105,16.961,16.9105,16.9357,480000.0
2011-06-15 15:50:00,20.11,20.14,20.09,20.09,716000.0,16.9357,16.961,16.9189,16.9189,716000.0
2011-06-16 09:30:00,20.12,20.16,20.06,20.1,401600.0,16.9441,16.9778,16.8936,16.9273,401600.0
2011-06-16 09:40:00,20.09,20.19,20.06,20.06,211600.0,16.9189,17.0031,16.8936,16.8936,211600.0
2011-06-16 09:50:00,20.06,20.13,20.05,20.12,137200.0,16.8936,16.9526,16.8852,16.9441,137200.0
2011-06-16 10:00:00,20.11,20.11,19.99,20.07,332000.0,16.9357,16.9357,16.8347,16.902,332000.0
2011-06-16 10:10:00,20.08,20.13,20.02,20.1,304000.0,16.9105,16.9526,16.8599,16.9273,304000.0
2011-06-16 10:20:00,20.1,20.1,20.01,20.01,225600.0,16.9273,16.9273,16.8515,16.8515,225600.0
2011-06-16 10:30:00,20.01,20.06,20.0,20.05,214800.0,16.8515,16.8936,16.8431,16.8852,214800.0
2011-06-16 10:40:00,20.05,20.09,20.04,20.07,171200.0,16.8852,16.9189,16.8768,16.902,171200.0
2011-06-16 10:50:00,20.07,20.08,20.0,20.01,157600.0,16.902,16.9105,16.8431,16.8515,157600.0
2011-06-16 11:00:00,20.01,20.01,19.97,19.99,198400.0,16.8515,16.8515,16.8178,16.8347,198400.0
2011-06-16 11:10:00,19.99,20.04,19.97,20.03,276800.0,16.8347,16.8768,16.8178,16.8684,276800.0
2011-06-16 11:20:00,20.03,20.06,19.99,20.01,187200.0,16.8684,16.8936,16.8347,16.8515,187200.0
2011-06-16 11:30:00,20.01,20.06,20.01,20.02,130400.0,16.8515,16.8936,16.8515,16.8599,130400.0
2011-06-16 11:40:00,20.02,20.06,20.01,20.03,156000.0,16.8599,16.8936,16.8515,16.8684,156000.0
2011-06-16 11:50:00,20.03,20.07,20.03,20.05,132800.0,16.8684,16.902,16.8684,16.8852,132800.0
2011-06-16 12:00:00,20.06,20.07,20.05,20.05,118000.0,16.8936,16.902,16.8852,16.8852,118000.0
2011-06-16 12:10:00,20.05,20.09,20.05,20.07,78800.0,16.8852,16.9189,16.8852,16.902,78800.0
2011-06-16 12:20:00,20.07,20.13,20.06,20.13,102800.0,16.902,16.9526,16.8936,16.9526,102800.0
2011-06-16 12:30:00,20.12,20.12,20.07,20.07,137200.0,16.9441,16.9441,16.902,16.902,137200.0
2011-06-16 12:40:00,20.07,20.08,20.06,20.07,232800.0,16.902,16.9105,16.8936,16.902,232800.0
2011-06-16 12:50:00,20.07,20.09,20.07,20.07,95200.0,16.902,16.9189,16.902,16.902,95200.0
2011-06-16 13:00:00,20.07,20.07,20.04,20.04,167200.0,16.902,16.902,16.8768,16.8768,167200.0
2011-06-16 13:10:00,20.05,20.1,20.04,20.09,109200.0,16.8852,16.9273,16.8768,16.9189,109200.0
2011-06-16 13:20:00,20.09,20.11,20.07,20.09,114800.0,16.9189,16.9357,16.902,16.9189,114800.0
2011-06-16 13:30:00,20.09,20.1,20.06,20.06,88400.0,16.9189,16.9273,16.8936,16.8936,88400.0
2011-06-16 13:40:00,20.06,20.07,20.04,20.05,221200.0,16.8936,16.902,16.8768,16.8852,221200.0
2011-06-16 13:50:00,20.05,20.05,19.98,19.99,233600.0,16.8852,16.8852,16.8262,16.8347,233600.0
2011-06-16 14:00:00,19.99,20.0,19.98,20.0,218800.0,16.8347,16.8431,16.8262,16.8431,218800.0
2011-06-16 14:10:00,19.99,20.0,19.92,19.92,318800.0,16.8347,16.8431,16.7757,16.7757,318800.0
2011-06-16 14:20:00,19.92,19.96,19.92,19.93,248000.0,16.7757,16.8094,16.7757,16.7841,248000.0
2011-06-16 14:30:00,19.93,19.93,19.88,19.89,249600.0,16.7841,16.7841,16.742,16.7505,249600.0
2011-06-16 14:40:00,19.89,19.91,19.87,19.87,262000.0,16.7505,16.7673,16.7336,16.7336,262000.0
2011-06-16 14:50:00,19.87,19.96,19.86,19.95,208400.0,16.7336,16.8094,16.7252,16.801,208400.0
2011-06-16 15:00:00,19.94,19.98,19.93,19.97,178800.0,16.7926,16.8262,16.7841,16.8178,178800.0
2011-06-16 15:10:00,19.97,19.98,19.96,19.96,235200.0,16.8178,16.8262,16.8094,16.8094,235200.0
2011-06-16 15:20:00,19.97,20.0,19.97,19.97,194800.0,16.8178,16.8431,16.8178,16.8178,194800.0
2011-06-16 15:30:00,19.97,20.06,19.97,20.05,257600.0,16.8178,16.8936,16.8178,16.8852,257600.0
2011-06-16 15:40:00,20.05,20.07,20.04,20.06,338000.0,16.8852,16.902,16.8768,16.8936,338000.0
2011-06-16 15:50:00,20.06,20.1,20.05,20.07,590000.0,16.8936,16.9273,16.8852,16.902,590000.0
2011-06-17 09:30:00,20.2,20.31,20.2,20.29,1463600.0,17.0115,17.1042,17.0115,17.0873,1463600.0
2011-06-17 09:40:00,20.28,20.35,20.28,20.31,292000.0,17.0789,17.1378,17.0789,17.1042,292000.0
2011-06-17 09:50:00,20.31,20.31,20.2,20.24,528000.0,17.1042,17.1042,17.0115,17.0452,528000.0
2011-06-17 10:00:00,20.25,20.33,20.24,20.31,146000.0,17.0536,17.121,17.0452,17.1042,146000.0
2011-06-17 10:10:00,20.31,20.4,20.31,20.37,258800.0,17.1042,17.1799,17.1042,17.1547,258800.0
2011-06-17 10:20:00,20.37,20.38,20.28,20.3,144400.0,17.1547,17.1631,17.0789,17.0957,144400.0
2011-06-17 10:30:00,20.29,20.33,20.27,20.29,181200.0,17.0873,17.121,17.0705,17.0873,181200.0
2011-06-17 10:40:00,20.29,20.32,20.28,20.31,163600.0,17.0873,17.1126,17.0789,17.1042,163600.0
2011-06-17 10:50:00,20.31,20.31,20.25,20.25,78800.0,17.1042,17.1042,17.0536,17.0536,78800.0
2011-06-17 11:00:00,20.25,20.26,20.23,20.25,173600.0,17.0536,17.062,17.0368,17.0536,173600.0
2011-06-17 11:10:00,20.25,20.3,20.25,20.29,172000.0,17.0536,17.0957,17.0536,17.0873,172000.0
2011-06-17 11:20:00,20.29,20.31,20.29,20.3,103600.0,17.0873,17.1042,17.0873,17.0957,103600.0
2011-06-17 11:30:00,20.31,20.32,20.25,20.25,122000.0,17.1042,17.1126,17.0536,17.0536,122000.0
2011-06-17 11:40:00,20.26,20.33,20.26,20.33,88400.0,17.062,17.121,17.062,17.121,88400.0
2011-06-17 11:50:00,20.34,20.35,20.32,20.34,68400.0,17.1294,17.1378,17.1126,17.1294,68400.0
2011-06-17 12:00:00,20.34,20.37,20.34,20.37,136800.0,17.1294,17.1547,17.1294,17.1547,136800.0
2011-06-17 12:10:00,20.37,20.37,20.33,20.33,101200.0,17.1547,17.1547,17.121,17.121,101200.0
2011-06-17 12:20:00,20.33,20.34,20.29,20.3,95600.0,17.121,17.1294,17.0873,17.0957,95600.0
2011-06-17 12:30:00,20.31,20.31,20.28,20.29,110800.0,17.1042,17.1042,17.0789,17.0873,110800.0
2011-06-17 12:40:00,20.29,20.29,20.25,20.25,154400.0,17.0873,17.0873,17.0536,17.0536,154400.0
2011-06-17 12:50:00,20.25,20.26,20.23,20.26,87600.0,17.0536,17.062,17.0368,17.062,87600.0
2011-06-17 13:00:00,20.26,20.27,20.21,20.25,86400.0,17.062,17.0705,17.0199,17.0536,86400.0
2011-06-17 13:10:00,20.25,20.26,20.22,20.22,49600.0,17.0536,17.062,17.0284,17.0284,49600.0
2011-06-17 13:20:00,20.22,20.25,20.22,20.24,89200.0,17.0284,17.0536,17.0284,17.0452,89200.0
2011-06-17 13:30:00,20.24,20.29,20.24,20.29,79200.0,17.0452,17.0873,17.0452,17.0873,79200.0
2011-06-17 13:40:00,20.29,20.29,20.25,20.25,83600.0,17.0873,17.0873,17.0536,17.0536,83600.0
2011-06-17 13:50:00,20.26,20.26,20.23,20.25,72000.0,17.062,17.062,17.0368,17.0536,72000.0
2011-06-17 14:00:00,20.24,20.28,20.23,20.28,120000.0,17.0452,17.0789,17.0368,17.0789,120000.0
2011-06-17 14:10:00,20.28,20.33,20.27,20.33,130400.0,17.0789,17.121,17.0705,17.121,130400.0
2011-06-17 14:20:00,20.33,20.38,20.33,20.38,125600.0,17.121,17.1631,17.121,17.1631,125600.0
2011-06-17 14:30:00,20.38,20.38,20.34,20.36,154400.0,17.1631,17.1631,17.1294,17.1463,154400.0
2011-06-17 14:40:00,20.37,20.38,20.34,20.36,134400.0,17.1547,17.1631,17.1294,17.1463,134400.0
2011-06-17 14:50:00,20.36,20.37,20.35,20.36,152000.0,17.1463,17.1547,17.1378,17.1463,152000.0
2011-06-17 15:00:00,20.36,20.37,20.34,20.36,193600.0,17.1463,17.1547,17.1294,17.1463,193600.0
2011-06-17 15:10:00,20.36,20.36,20.28,20.29,345600.0,17.1463,17.1463,17.0789,17.0873,345600.0
2011-06-17 15:20:00,20.29,20.32,20.27,20.3,246000.0,17.0873,17.1126,17.0705,17.0957,246000.0
2011-06-17 15:30:00,20.31,20.32,20.3,20.31,398000.0,17.1042,17.1126,17.0957,17.1042,398000.0
2011-06-17 15:40:00,20.31,20.34,20.29,20.33,730000.0,17.1042,17.1294,17.0873,17.121,730000.0
2011-06-17 15:50:00,20.33,20.33,20.27,20.28,833600.0,17.121,17.121,17.0705,17.0789,833600.0
2011-06-20 09:30:00,20.22,20.34,20.22,20.34,286400.0,17.0284,17.1294,17.0284,17.1294,286400.0
2011-06-20 09:40:00,20.33,20.49,20.33,20.41,289200.0,17.121,17.2557,17.121,17.1884,289200.0
2011-06-20 09:50:00,20.43,20.45,20.41,20.42,141600.0,17.2052,17.2221,17.1884,17.1968,141600.0
2011-06-20 10:00:00,20.41,20.45,20.39,20.42,190400.0,17.1884,17.2221,17.1715,17.1968,190400.0
2011-06-20 10:10:00,20.42,20.45,20.4,20.43,170000.0,17.1968,17.2221,17.1799,17.2052,170000.0
2011-06-20 10:20:00,20.43,20.49,20.43,20.49,125600.0,17.2052,17.2557,17.2052,17.2557,125600.0
2011-06-20 10:30:00,20.49,20.54,20.49,20.54,126800.0,17.2557,17.2979,17.2557,17.2979,126800.0
2011-06-20 10:40:00,20.53,20.55,20.5,20.53,118400.0,17.2894,17.3063,17.2642,17.2894,118400.0
2011-06-20 10:50:00,20.53,20.56,20.52,20.52,107600.0,17.2894,17.3147,17.281,17.281,107600.0
2011-06-20 11:00:00,20.52,20.52,20.49,20.52,121200.0,17.281,17.281,17.2557,17.281,121200.0
2011-06-20 11:10:00,20.51,20.54,20.5,20.53,138000.0,17.2726,17.2979,17.2642,17.2894,138000.0
2011-06-20 11:20:00,20.53,20.59,20.53,20.58,97600.0,17.2894,17.34,17.2894,17.3315,97600.0
2011-06-20 11:30:00,20.58,20.62,20.58,20.6,130000.0,17.3315,17.3652,17.3315,17.3484,130000.0
2011-06-20 11:40:00,20.6,20.64,20.59,20.64,126800.0,17.3484,17.3821,17.34,17.3821,126800.0
2011-06-20 11:50:00,20.64,20.69,20.63,20.68,120000.0,17.3821,17.4242,17.3736,17.4158,120000.0
2011-06-20 12:00:00,20.68,20.7,20.68,20.68,116400.0,17.4158,17.4326,17.4158,17.4158,116400.0
2011-06-20 12:10:00,20.68,20.71,20.67,20.7,180800.0,17.4158,17.441,17.4073,17.4326,180800.0
2011-06-20 12:20:00,20.7,20.7,20.67,20.68,125600.0,17.4326,17.4326,17.4073,17.4158,125600.0
2011-06-20 12:30:00,20.68,20.72,20.67,20.7,148000.0,17.4158,17.4494,17.4073,17.4326,148000.0
2011-06-20 12:40:00,20.71,20.72,20.69,20.72,86000.0,17.441,17.4494,17.4242,17.4494,86000.0
2011-06-20 12:50:00,20.72,20.74,20.69,20.7,274400.0,17.4494,17.4663,17.4242,17.4326,274400.0
2011-06-20 13:00:00,20.69,20.69,20.63,20.67,206400.0,17.4242,17.4242,17.3736,17.4073,206400.0
2011-06-20 13:10:00,20.67,20.69,20.65,20.69,130400.0,17.4073,17.4242,17.3905,17.4242,130400.0
2011-06-20 13:20:00,20.69,20.69,20.68,20.69,96400.0,17.4242,17.4242,17.4158,17.4242,96400.0
2011-06-20 13:30:00,20.68,20.72,20.68,20.71,72400.0,17.4158,17.4494,17.4158,17.441,72400.0
2011-06-20 13:40:00,20.71,20.72,20.64,20.64,101600.0,17.441,17.4494,17.3821,17.3821,101600.0
2011-06-20 13:50:00,20.65,20.68,20.65,20.67,96400.0,17.3905,17.4158,17.3905,17.4073,96400.0
2011-06-20 14:00:00,20.67,20.7,20.67,20.7,121200.0,17.4073,17.4326,17.4073,17.4326,121200.0
2011-06-20 14:10:00,20.7,20.72,20.69,20.71,165200.0,17.4326,17.4494,17.4242,17.441,165200.0
2011-06-20 14:20:00,20.71,20.73,20.71,20.72,207200.0,17.441,17.4579,17.441,17.4494,207200.0
2011-06-20 14:30:00,20.73,20.78,20.73,20.78,225200.0,17.4579,17.5,17.4579,17.5,225200.0
2011-06-20 14:40:00,20.77,20.81,20.77,20.79,277600.0,17.4915,17.5252,17.4915,17.5084,277600.0
2011-06-20 14:50:00,20.79,20.84,20.78,20.84,255600.0,17.5084,17.5505,17.5,17.5505,255600.0
2011-06-20 15:00:00,20.84,20.85,20.82,20.83,352800.0,17.5505,17.5589,17.5337,17.5421,352800.0
2011-06-20 15:10:00,20.83,20.85,20.8,20.8,607200.0,17.5421,17.5589,17.5168,17.5168,607200.0
2011-06-20 15:20:00,20.8,20.8,20.77,20.77,462000.0,17.5168,17.5168,17.4915,17.4915,462000.0
2011-06-20 15:30:00,20.78,20.83,20.77,20.82,429600.0,17.5,17.5421,17.4915,17.5337,429600.0
2011-06-20 15:40:00,20.82,20.84,20.8,20.81,435600.0,17.5337,17.5505,17.5168,17.5252,435600.0
2011-06-20 15:50:00,20.81,20.82,20.79,20.81,604000.0,17.5252,17.5337,17.5084,17.5252,604000.0
2011-06-21 09:30:00,20.79,20.95,20.76,20.94,354400.0,17.5084,17.6431,17.4831,17.6347,354400.0
2011-06-21 09:40:00,20.94,21.04,20.94,20.96,270000.0,17.6347,17.7189,17.6347,17.6516,270000.0
2011-06-21 09:50:00,20.97,21.03,20.96,21.03,114800.0,17.66,17.7105,17.6516,17.7105,114800.0
2011-06-21 10:00:00,21.03,21.06,20.99,20.99,224400.0,17.7105,17.7358,17.6768,17.6768,224400.0
2011-06-21 10:10:00,20.99,21.03,20.96,21.01,228000.0,17.6768,17.7105,17.6516,17.6937,228000.0
2011-06-21 10:20:00,21.01,21.07,21.01,21.07,160800.0,17.6937,17.7442,17.6937,17.7442,160800.0
2011-06-21 10:30:00,21.07,21.07,20.97,21.05,362800.0,17.7442,17.7442,17.66,17.7274,362800.0
2011-06-21 10:40:00,21.05,21.06,21.0,21.02,266000.0,17.7274,17.7358,17.6852,17.7021,266000.0
2011-06-21 10:50:00,21.02,21.05,21.0,21.02,158000.0,17.7021,17.7274,17.6852,17.7021,158000.0
2011-06-21 11:00:00,21.02,21.04,21.0,21.0,178800.0,17.7021,17.7189,17.6852,17.6852,178800.0
2011-06-21 11:10:00,21.0,21.0,20.93,20.97,306400.0,17.6852,17.6852,17.6263,17.66,306400.0
2011-06-21 11:20:00,20.97,21.03,20.97,21.01,124400.0,17.66,17.7105,17.66,17.6937,124400.0
2011-06-21 11:30:00,21.01,21.05,21.01,21.04,101600.0,17.6937,17.7274,17.6937,17.7189,101600.0
2011-06-21 11:40:00,21.04,21.05,21.03,21.05,120000.0,17.7189,17.7274,17.7105,17.7274,120000.0
2011-06-21 11:50:00,21.05,21.06,21.03,21.03,125600.0,17.7274,17.7358,17.7105,17.7105,125600.0
2011-06-21 12:00:00,21.03,21.04,20.96,20.96,266000.0,17.7105,17.7189,17.6516,17.6516,266000.0
2011-06-21 12:10:00,20.96,21.01,20.96,21.01,140000.0,17.6516,17.6937,17.6516,17.6937,140000.0
2011-06-21 12:20:00,21.01,21.05,21.0,21.02,118800.0,17.6937,17.7274,17.6852,17.7021,118800.0
2011-06-21 12:30:00,21.02,21.04,21.01,21.03,82800.0,17.7021,17.7189,17.6937,17.7105,82800.0
2011-06-21 12:40:00,21.03,21.07,21.03,21.07,106000.0,17.7105,17.7442,17.7105,17.7442,106000.0
2011-06-21 12:50:00,21.07,21.08,21.05,21.08,114400.0,17.7442,17.7526,17.7274,17.7526,114400.0
2011-06-21 13:00:00,21.08,21.09,21.04,21.04,87600.0,17.7526,17.761,17.7189,17.7189,87600.0
2011-06-21 13:10:00,21.04,21.04,21.01,21.03,96400.0,17.7189,17.7189,17.6937,17.7105,96400.0
2011-06-21 13:20:00,21.03,21.04,21.0,21.01,86000.0,17.7105,17.7189,17.6852,17.6937,86000.0
2011-06-21 13:30:00,21.0,21.02,20.98,21.01,107200.0,17.6852,17.7021,17.6684,17.6937,107200.0
2011-06-21 13:40:00,21.01,21.05,21.0,21.05,106000.0,17.6937,17.7274,17.6852,17.7274,106000.0
2011-06-21 13:50:00,21.05,21.05,21.04,21.05,117600.0,17.7274,17.7274,17.7189,17.7274,117600.0
2011-06-21 14:00:00,21.04,21.08,21.04,21.08,148800.0,17.7189,17.7526,17.7189,17.7526,148800.0
2011-06-21 14:10:00,21.08,21.11,21.08,21.09,353200.0,17.7526,17.7779,17.7526,17.761,353200.0
2011-06-21 14:20:00,21.1,21.13,21.1,21.13,250400.0,17.7695,17.7947,17.7695,17.7947,250400.0
2011-06-21 14:30:00,21.13,21.17,21.13,21.16,348800.0,17.7947,17.8284,17.7947,17.82,348800.0
2011-06-21 14:40:00,21.16,21.2,21.16,21.2,326800.0,17.82,17.8537,17.82,17.8537,326800.0
2011-06-21 14:50:00,21.2,21.21,21.17,21.2,268000.0,17.8537,17.8621,17.8284,17.8537,268000.0
2011-06-21 15:00:00,21.2,21.2,21.16,21.17,305600.0,17.8537,17.8537,17.82,17.8284,305600.0
2011-06-21 15:10:00,21.17,21.17,21.13,21.13,313600.0,17.8284,17.8284,17.7947,17.7947,313600.0
2011-06-21 15:20:00,21.13,21.13,21.12,21.12,215200.0,17.7947,17.7947,17.7863,17.7863,215200.0
2011-06-21 15:30:00,21.12,21.14,21.11,21.14,306400.0,17.7863,17.8031,17.7779,17.8031,306400.0
2011-06-21 15:40:00,21.14,21.15,21.11,21.14,623600.0,17.8031,17.8116,17.7779,17.8031,623600.0
2011-06-21 15:50:00,21.14,21.15,21.11,21.13,728400.0,17.8031,17.8116,17.7779,17.7947,728400.0
2011-06-22 09:30:00,20.97,21.1,20.96,21.09,367200.0,17.66,17.7695,17.6516,17.761,367200.0
2011-06-22 09:40:00,21.1,21.1,21.03,21.03,174000.0,17.7695,17.7695,17.7105,17.7105,174000.0
2011-06-22 09:50:00,21.03,21.05,20.96,21.0,110000.0,17.7105,17.7274,17.6516,17.6852,110000.0
2011-06-22 10:00:00,21.0,21.07,20.95,21.0,182400.0,17.6852,17.7442,17.6431,17.6852,182400.0
2011-06-22 10:10:00,21.01,21.01,20.86,20.89,248800.0,17.6937,17.6937,17.5673,17.5926,248800.0
2011-06-22 10:20:00,20.89,20.97,20.89,20.97,117200.0,17.5926,17.66,17.5926,17.66,117200.0
2011-06-22 10:30:00,20.97,21.03,20.97,21.02,90800.0,17.66,17.7105,17.66,17.7021,90800.0
2011-06-22 10:40:00,21.02,21.04,20.99,21.0,107600.0,17.7021,17.7189,17.6768,17.6852,107600.0
2011-06-22 10:50:00,21.0,21.04,20.98,21.01,160800.0,17.6852,17.7189,17.6684,17.6937,160800.0
2011-06-22 11:00:00,21.01,21.02,20.96,20.99,345200.0,17.6937,17.7021,17.6516,17.6768,345200.0
2011-06-22 11:10:00,20.99,21.04,20.99,21.04,111200.0,17.6768,17.7189,17.6768,17.7189,111200.0
2011-06-22 11:20:00,21.05,21.05,21.0,21.0,78800.0,17.7274,17.7274,17.6852,17.6852,78800.0
2011-06-22 11:30:00,21.01,21.02,20.96,20.97,117600.0,17.6937,17.7021,17.6516,17.66,117600.0
2011-06-22 11:40:00,20.96,20.96,20.93,20.95,91200.0,17.6516,17.6516,17.6263,17.6431,91200.0
2011-06-22 11:50:00,20.95,20.95,20.91,20.95,56400.0,17.6431,17.6431,17.6094,17.6431,56400.0
2011-06-22 12:00:00,20.95,20.95,20.89,20.95,107200.0,17.6431,17.6431,17.5926,17.6431,107200.0
2011-06-22 12:10:00,20.95,20.97,20.91,20.92,104400.0,17.6431,17.66,17.6094,17.6179,104400.0
2011-06-22 12:20:00,20.92,20.95,20.92,20.95,76000.0,17.6179,17.6431,17.6179,17.6431,76000.0
2011-06-22 12:30:00,20.95,20.95,20.87,20.88,175600.0,17.6431,17.6431,17.5758,17.5842,175600.0
2011-06-22 12:40:00,20.88,20.96,20.88,20.95,78800.0,17.5842,17.6516,17.5842,17.6431,78800.0
2011-06-22 12:50:00,20.95,20.96,20.95,20.96,52800.0,17.6431,17.6516,17.6431,17.6516,52800.0
2011-06-22 13:00:00,20.96,20.96,20.93,20.95,61200.0,17.6516,17.6516,17.6263,17.6431,61200.0
2011-06-22 13:10:00,20.95,20.96,20.93,20.95,51600.0,17.6431,17.6516,17.6263,17.6431,51600.0
2011-06-22 13:20:00,20.95,20.97,20.94,20.96,109200.0,17.6431,17.66,17.6347,17.6516,109200.0
2011-06-22 13:30:00,20.96,20.96,20.92,20.92,122000.0,17.6516,17.6516,17.6179,17.6179,122000.0
2011-06-22 13:40:00,20.92,20.92,20.81,20.85,5724800.0,17.6179,17.6179,17.5252,17.5589,5724800.0
2011-06-22 13:50:00,20.85,20.85,20.81,20.83,588000.0,17.5589,17.5589,17.5252,17.5421,588000.0
2011-06-22 14:00:00,20.83,20.84,20.8,20.83,471200.0,17.5421,17.5505,17.5168,17.5421,471200.0
2011-06-22 14:10:00,20.83,20.84,20.81,20.82,194800.0,17.5421,17.5505,17.5252,17.5337,194800.0
2011-06-22 14:20:00,20.82,20.86,20.82,20.82,194400.0,17.5337,17.5673,17.5337,17.5337,194400.0
2011-06-22 14:30:00,20.82,20.83,20.81,20.82,232800.0,17.5337,17.5421,17.5252,17.5337,232800.0
2011-06-22 14:40:00,20.82,20.83,20.81,20.81,265600.0,17.5337,17.5421,17.5252,17.5252,265600.0
2011-06-22 14:50:00,20.81,20.81,20.75,20.75,357600.0,17.5252,17.5252,17.4747,17.4747,357600.0
2011-06-22 15:00:00,20.75,20.76,20.71,20.73,348400.0,17.4747,17.4831,17.441,17.4579,348400.0
2011-06-22 15:10:00,20.73,20.73,20.64,20.66,573200.0,17.4579,17.4579,17.3821,17.3989,573200.0
2011-06-22 15:20:00,20.66,20.66,20.53,20.53,1219200.0,17.3989,17.3989,17.2894,17.2894,1219200.0
2011-06-22 15:30:00,20.53,20.55,20.47,20.49,1211600.0,17.2894,17.3063,17.2389,17.2557,1211600.0
2011-06-22 15:40:00,20.49,20.53,20.46,20.52,1096800.0,17.2557,17.2894,17.2305,17.281,1096800.0
2011-06-22 15:50:00,20.51,20.52,20.47,20.49,1089600.0,17.2726,17.281,17.2389,17.2557,1089600.0
2011-06-23 09:30:00,20.34,20.4,20.28,20.4,762800.0,17.1294,17.1799,17.0789,17.1799,762800.0
2011-06-23 09:40:00,20.41,20.44,20.31,20.32,429600.0,17.1884,17.2136,17.1042,17.1126,429600.0
2011-06-23 09:50:00,20.32,20.33,20.16,20.17,311200.0,17.1126,17.121,16.9778,16.9863,311200.0
2011-06-23 10:00:00,20.18,20.36,20.18,20.34,541600.0,16.9947,17.1463,16.9947,17.1294,541600.0
2011-06-23 10:10:00,20.34,20.36,20.29,20.31,435600.0,17.1294,17.1463,17.0873,17.1042,435600.0
2011-06-23 10:20:00,20.32,20.33,20.19,20.24,309600.0,17.1126,17.121,17.0031,17.0452,309600.0
2011-06-23 10:30:00,20.24,20.25,20.18,20.22,377600.0,17.0452,17.0536,16.9947,17.0284,377600.0
2011-06-23 10:40:00,20.23,20.24,20.18,20.2,360000.0,17.0368,17.0452,16.9947,17.0115,360000.0
2011-06-23 10:50:00,20.2,20.25,20.18,20.23,272800.0,17.0115,17.0536,16.9947,17.0368,272800.0
2011-06-23 11:00:00,20.23,20.26,20.2,20.24,210400.0,17.0368,17.062,17.0115,17.0452,210400.0
2011-06-23 11:10:00,20.24,20.27,20.22,20.25,342400.0,17.0452,17.0705,17.0284,17.0536,342400.0
2011-06-23 11:20:00,20.25,20.27,20.23,20.26,212400.0,17.0536,17.0705,17.0368,17.062,212400.0
2011-06-23 11:30:00,20.26,20.32,20.26,20.29,258000.0,17.062,17.1126,17.062,17.0873,258000.0
2011-06-23 11:40:00,20.29,20.3,20.25,20.25,151600.0,17.0873,17.0957,17.0536,17.0536,151600.0
2011-06-23 11:50:00,20.25,20.3,20.25,20.29,154800.0,17.0536,17.0957,17.0536,17.0873,154800.0
2011-06-23 12:00:00,20.29,20.36,20.29,20.33,209600.0,17.0873,17.1463,17.0873,17.121,209600.0
2011-06-23 12:10:00,20.33,20.35,20.3,20.31,182000.0,17.121,17.1378,17.0957,17.1042,182000.0
2011-06-23 12:20:00,20.31,20.33,20.26,20.26,172400.0,17.1042,17.121,17.062,17.062,172400.0
2011-06-23 12:30:00,20.26,20.3,20.26,20.3,196400.0,17.062,17.0957,17.062,17.0957,196400.0
2011-06-23 12:40:00,20.31,20.35,20.3,20.35,154400.0,17.1042,17.1378,17.0957,17.1378,154400.0
2011-06-23 12:50:00,20.35,20.35,20.32,20.32,131600.0,17.1378,17.1378,17.1126,17.1126,131600.0
2011-06-23 13:00:00,20.33,20.37,20.31,20.36,294400.0,17.121,17.1547,17.1042,17.1463,294400.0
2011-06-23 13:10:00,20.37,20.4,20.36,20.38,212000.0,17.1547,17.1799,17.1463,17.1631,212000.0
2011-06-23 13:20:00,20.38,20.41,20.37,20.39,177600.0,17.1631,17.1884,17.1547,17.1715,177600.0
2011-06-23 13:30:00,20.4,20.48,20.4,20.46,294000.0,17.1799,17.2473,17.1799,17.2305,294000.0
2011-06-23 13:40:00,20.47,20.47,20.43,20.44,130800.0,17.2389,17.2389,17.2052,17.2136,130800.0
2011-06-23 13:50:00,20.43,20.48,20.43,20.46,187200.0,17.2052,17.2473,17.2052,17.2305,187200.0
2011-06-23 14:00:00,20.46,20.46,20.42,20.45,239600.0,17.2305,17.2305,17.1968,17.2221,239600.0
2011-06-23 14:10:00,20.45,20.47,20.41,20.42,258400.0,17.2221,17.2389,17.1884,17.1968,258400.0
2011-06-23 14:20:00,20.42,20.44,20.4,20.43,177200.0,17.1968,17.2136,17.1799,17.2052,177200.0
2011-06-23 14:30:00,20.43,20.45,20.36,20.37,290400.0,17.2052,17.2221,17.1463,17.1547,290400.0
2011-06-23 14:40:00,20.37,20.38,20.32,20.33,204000.0,17.1547,17.1631,17.1126,17.121,204000.0
2011-06-23 14:50:00,20.33,20.5,20.33,20.47,306000.0,17.121,17.2642,17.121,17.2389,306000.0
2011-06-23 15:00:00,20.5,20.5,20.38,20.44,669600.0,17.2642,17.2642,17.1631,17.2136,669600.0
2011-06-23 15:10:00,20.44,20.54,20.43,20.51,712400.0,17.2136,17.2979,17.2052,17.2726,712400.0
2011-06-23 15:20:00,20.51,20.53,20.48,20.48,495200.0,17.2726,17.2894,17.2473,17.2473,495200.0
2011-06-23 15:30:00,20.48,20.5,20.42,20.43,514800.0,17.2473,17.2642,17.1968,17.2052,514800.0
2011-06-23 15:40:00,20.43,20.52,20.41,20.5,996000.0,17.2052,17.281,17.1884,17.2642,996000.0
2011-06-23 15:50:00,20.5,20.59,20.49,20.54,1850800.0,17.2642,17.34,17.2557,17.2979,1850800.0
2011-06-24 09:30:00,20.53,20.62,20.52,20.61,318400.0,17.2894,17.3652,17.281,17.3568,318400.0
2011-06-24 09:40:00,20.62,20.62,20.41,20.44,225200.0,17.3652,17.3652,17.1884,17.2136,225200.0
2011-06-24 09:50:00,20.44,20.44,20.37,20.41,276400.0,17.2136,17.2136,17.1547,17.1884,276400.0
2011-06-24 10:00:00,20.41,20.44,20.35,20.35,303200.0,17.1884,17.2136,17.1378,17.1378,303200.0
2011-06-24 10:10:00,20.35,20.4,20.32,20.39,371200.0,17.1378,17.1799,17.1126,17.1715,371200.0
2011-06-24 10:20:00,20.39,20.44,20.38,20.44,252000.0,17.1715,17.2136,17.1631,17.2136,252000.0
2011-06-24 10:30:00,20.44,20.49,20.43,20.49,306000.0,17.2136,17.2557,17.2052,17.2557,306000.0
2011-06-24 10:40:00,20.49,20.53,20.43,20.44,244400.0,17.2557,17.2894,17.2052,17.2136,244400.0
2011-06-24 10:50:00,20.44,20.45,20.42,20.44,117600.0,17.2136,17.2221,17.1968,17.2136,117600.0
2011-06-24 11:00:00,20.45,20.47,20.43,20.47,142800.0,17.2221,17.2389,17.2052,17.2389,142800.0
2011-06-24 11:10:00,20.47,20.49,20.42,20.48,185600.0,17.2389,17.2557,17.1968,17.2473,185600.0
2011-06-24 11:20:00,20.48,20.53,20.45,20.52,207600.0,17.2473,17.2894,17.2221,17.281,207600.0
2011-06-24 11:30:00,20.52,20.52,20.49,20.5,87600.0,17.281,17.281,17.2557,17.2642,87600.0
2011-06-24 11:40:00,20.5,20.53,20.48,20.49,126400.0,17.2642,17.2894,17.2473,17.2557,126400.0
2011-06-24 11:50:00,20.49,20.5,20.44,20.46,194000.0,17.2557,17.2642,17.2136,17.2305,194000.0
2011-06-24 12:00:00,20.46,20.49,20.43,20.45,185600.0,17.2305,17.2557,17.2052,17.2221,185600.0
2011-06-24 12:10:00,20.44,20.45,20.42,20.43,85200.0,17.2136,17.2221,17.1968,17.2052,85200.0
2011-06-24 12:20:00,20.43,20.46,20.42,20.45,134000.0,17.2052,17.2305,17.1968,17.2221,134000.0
2011-06-24 12:30:00,20.45,20.46,20.43,20.43,103600.0,17.2221,17.2305,17.2052,17.2052,103600.0
2011-06-24 12:40:00,20.43,20.43,20.37,20.38,118000.0,17.2052,17.2052,17.1547,17.1631,118000.0
2011-06-24 12:50:00,20.38,20.38,20.34,20.36,105600.0,17.1631,17.1631,17.1294,17.1463,105600.0
2011-06-24 13:00:00,20.36,20.38,20.33,20.37,101600.0,17.1463,17.1631,17.121,17.1547,101600.0
2011-06-24 13:10:00,20.37,20.39,20.36,20.39,84800.0,17.1547,17.1715,17.1463,17.1715,84800.0
2011-06-24 13:20:00,20.39,20.42,20.39,20.42,111600.0,17.1715,17.1968,17.1715,17.1968,111600.0
2011-06-24 13:30:00,20.42,20.42,20.37,20.4,195200.0,17.1968,17.1968,17.1547,17.1799,195200.0
2011-06-24 13:40:00,20.41,20.41,20.39,20.4,359600.0,17.1884,17.1884,17.1715,17.1799,359600.0
2011-06-24 13:50:00,20.4,20.41,20.38,20.38,136400.0,17.1799,17.1884,17.1631,17.1631,136400.0
2011-06-24 14:00:00,20.38,20.39,20.34,20.35,278400.0,17.1631,17.1715,17.1294,17.1378,278400.0
2011-06-24 14:10:00,20.35,20.35,20.3,20.32,289200.0,17.1378,17.1378,17.0957,17.1126,289200.0
2011-06-24 14:20:00,20.32,20.33,20.3,20.31,484400.0,17.1126,17.121,17.0957,17.1042,484400.0
2011-06-24 14:30:00,20.31,20.32,20.3,20.31,279200.0,17.1042,17.1126,17.0957,17.1042,279200.0
2011-06-24 14:40:00,20.32,20.37,20.32,20.33,234800.0,17.1126,17.1547,17.1126,17.121,234800.0
2011-06-24 14:50:00,20.33,20.36,20.33,20.34,180800.0,17.121,17.1463,17.121,17.1294,180800.0
2011-06-24 15:00:00,20.34,20.34,20.27,20.28,316800.0,17.1294,17.1294,17.0705,17.0789,316800.0
2011-06-24 15:10:00,20.27,20.31,20.27,20.29,422800.0,17.0705,17.1042,17.0705,17.0873,422800.0
2011-06-24 15:20:00,20.28,20.32,20.28,20.31,599600.0,17.0789,17.1126,17.0789,17.1042,599600.0
2011-06-24 15:30:00,20.31,20.34,20.3,20.31,345600.0,17.1042,17.1294,17.0957,17.1042,345600.0
2011-06-24 15:40:00,20.3,20.32,20.21,20.21,1148000.0,17.0957,17.1126,17.0199,17.0199,1148000.0
2011-06-24 15:50:00,20.21,20.39,20.18,20.29,2031600.0,17.0199,17.1715,16.9947,17.0873,2031600.0
2011-06-27 09:30:00,20.23,20.45,20.23,20.34,499200.0,17.0368,17.2221,17.0368,17.1294,499200.0
2011-06-27 09:40:00,20.36,20.53,20.35,20.51,260000.0,17.1463,17.2894,17.1378,17.2726,260000.0
2011-06-27 09:50:00,20.51,20.57,20.5,20.54,259600.0,17.2726,17.3231,17.2642,17.2979,259600.0
2011-06-27 10:00:00,20.55,20.59,20.5,20.51,340000.0,17.3063,17.34,17.2642,17.2726,340000.0
2011-06-27 10:10:00,20.51,20.59,20.5,20.59,243200.0,17.2726,17.34,17.2642,17.34,243200.0
2011-06-27 10:20:00,20.59,20.63,20.56,20.62,460800.0,17.34,17.3736,17.3147,17.3652,460800.0
2011-06-27 10:30:00,20.63,20.65,20.53,20.54,263600.0,17.3736,17.3905,17.2894,17.2979,263600.0
2011-06-27 10:40:00,20.55,20.56,20.51,20.54,259200.0,17.3063,17.3147,17.2726,17.2979,259200.0
2011-06-27 10:50:00,20.55,20.6,20.53,20.6,335200.0,17.3063,17.3484,17.2894,17.3484,335200.0
2011-06-27 11:00:00,20.61,20.68,20.61,20.64,375200.0,17.3568,17.4158,17.3568,17.3821,375200.0
2011-06-27 11:10:00,20.64,20.65,20.61,20.63,219200.0,17.3821,17.3905,17.3568,17.3736,219200.0
2011-06-27 11:20:00,20.62,20.66,20.61,20.65,228800.0,17.3652,17.3989,17.3568,17.3905,228800.0
2011-06-27 11:30:00,20.65,20.68,20.63,20.67,237600.0,17.3905,17.4158,17.3736,17.4073,237600.0
2011-06-27 11:40:00,20.68,20.68,20.62,20.63,211200.0,17.4158,17.4158,17.3652,17.3736,211200.0
2011-06-27 11:50:00,20.63,20.65,20.61,20.65,160400.0,17.3736,17.3905,17.3568,17.3905,160400.0
2011-06-27 12:00:00,20.65,20.69,20.64,20.68,190400.0,17.3905,17.4242,17.3821,17.4158,190400.0
2011-06-27 12:10:00,20.68,20.68,20.61,20.62,168800.0,17.4158,17.4158,17.3568,17.3652,168800.0
2011-06-27 12:20:00,20.62,20.64,20.55,20.56,275200.0,17.3652,17.3821,17.3063,17.3147,275200.0
2011-06-27 12:30:00,20.57,20.59,20.5,20.54,328000.0,17.3231,17.34,17.2642,17.2979,328000.0
2011-06-27 12:40:00,20.54,20.55,20.5,20.52,249600.0,17.2979,17.3063,17.2642,17.281,249600.0
2011-06-27 12:50:00,20.53,20.55,20.5,20.52,198800.0,17.2894,17.3063,17.2642,17.281,198800.0
2011-06-27 13:00:00,20.52,20.59,20.52,20.57,376400.0,17.281,17.34,17.281,17.3231,376400.0
2011-06-27 13:10:00,20.57,20.58,20.55,20.56,188800.0,17.3231,17.3315,17.3063,17.3147,188800.0
2011-06-27 13:20:00,20.56,20.57,20.54,20.54,197200.0,17.3147,17.3231,17.2979,17.2979,197200.0
2011-06-27 13:30:00,20.54,20.57,20.53,20.54,202400.0,17.2979,17.3231,17.2894,17.2979,202400.0
2011-06-27 13:40:00,20.55,20.56,20.52,20.55,106000.0,17.3063,17.3147,17.281,17.3063,106000.0
2011-06-27 13:50:00,20.56,20.56,20.54,20.55,166800.0,17.3147,17.3147,17.2979,17.3063,166800.0
2011-06-27 14:00:00,20.55,20.62,20.55,20.61,343600.0,17.3063,17.3652,17.3063,17.3568,343600.0
2011-06-27 14:10:00,20.61,20.64,20.59,20.61,290800.0,17.3568,17.3821,17.34,17.3568,290800.0
2011-06-27 14:20:00,20.61,20.64,20.6,20.62,402000.0,17.3568,17.3821,17.3484,17.3652,402000.0
2011-06-27 14:30:00,20.61,20.69,20.61,20.69,390800.0,17.3568,17.4242,17.3568,17.4242,390800.0
2011-06-27 14:40:00,20.69,20.69,20.59,20.61,584400.0,17.4242,17.4242,17.34,17.3568,584400.0
2011-06-27 14:50:00,20.61,20.61,20.58,20.6,187600.0,17.3568,17.3568,17.3315,17.3484,187600.0
2011-06-27 15:00:00,20.6,20.61,20.57,20.57,285200.0,17.3484,17.3568,17.3231,17.3231,285200.0
2011-06-27 15:10:00,20.57,20.6,20.56,20.59,296000.0,17.3231,17.3484,17.3147,17.34,296000.0
2011-06-27 15:20:00,20.58,20.59,20.55,20.55,476800.0,17.3315,17.34,17.3063,17.3063,476800.0
2011-06-27 15:30:00,20.55,20.55,20.46,20.48,968800.0,17.3063,17.3063,17.2305,17.2473,968800.0
2011-06-27 15:40:00,20.48,20.52,20.45,20.45,1158000.0,17.2473,17.281,17.2221,17.2221,1158000.0
2011-06-27 15:50:00,20.45,20.46,20.39,20.41,2719600.0,17.2221,17.2305,17.1715,17.1884,2719600.0
2011-06-28 09:30:00,21.3,21.71,21.29,21.65,4772800.0,17.9379,18.2832,17.9295,18.2326,4772800.0
2011-06-28 09:40:00,21.65,21.87,21.62,21.78,2835200.0,18.2326,18.4179,18.2074,18.3421,2835200.0
2011-06-28 09:50:00,21.77,21.94,21.77,21.9,1951600.0,18.3337,18.4769,18.3337,18.4432,1951600.0
2011-06-28 10:00:00,21.89,21.94,21.83,21.88,1783200.0,18.4348,18.4769,18.3842,18.4263,1783200.0
2011-06-28 10:10:00,21.88,21.99,21.88,21.92,2037200.0,18.4263,18.519,18.4263,18.46,2037200.0
2011-06-28 10:20:00,21.92,21.96,21.8,21.87,1396400.0,18.46,18.4937,18.359,18.4179,1396400.0
2011-06-28 10:30:00,21.87,21.93,21.83,21.84,941200.0,18.4179,18.4684,18.3842,18.3927,941200.0
2011-06-28 10:40:00,21.84,21.92,21.79,21.87,1033200.0,18.3927,18.46,18.3505,18.4179,1033200.0
2011-06-28 10:50:00,21.87,21.89,21.82,21.83,954400.0,18.4179,18.4348,18.3758,18.3842,954400.0
2011-06-28 11:00:00,21.83,21.86,21.81,21.83,919200.0,18.3842,18.4095,18.3674,18.3842,919200.0
2011-06-28 11:10:00,21.82,21.88,21.81,21.86,792800.0,18.3758,18.4263,18.3674,18.4095,792800.0
2011-06-28 11:20:00,21.85,21.86,21.81,21.82,734800.0,18.4011,18.4095,18.3674,18.3758,734800.0
2011-06-28 11:30:00,21.82,21.84,21.75,21.78,1018800.0,18.3758,18.3927,18.3169,18.3421,1018800.0
2011-06-28 11:40:00,21.78,21.8,21.7,21.74,1592400.0,18.3421,18.359,18.2748,18.3084,1592400.0
2011-06-28 11:50:00,21.74,21.79,21.73,21.78,792400.0,18.3084,18.3505,18.3,18.3421,792400.0
2011-06-28 12:00:00,21.78,21.86,21.74,21.84,530800.0,18.3421,18.4095,18.3084,18.3927,530800.0
2011-06-28 12:10:00,21.84,21.84,21.76,21.79,524000.0,18.3927,18.3927,18.3253,18.3505,524000.0
2011-06-28 12:20:00,21.79,21.81,21.75,21.8,564400.0,18.3505,18.3674,18.3169,18.359,564400.0
2011-06-28 12:30:00,21.8,21.85,21.79,21.83,476400.0,18.359,18.4011,18.3505,18.3842,476400.0
2011-06-28 12:40:00,21.82,21.86,21.81,21.83,395600.0,18.3758,18.4095,18.3674,18.3842,395600.0
2011-06-28 12:50:00,21.83,21.89,21.83,21.86,437200.0,18.3842,18.4348,18.3842,18.4095,437200.0
2011-06-28 13:00:00,21.86,21.91,21.86,21.9,512400.0,18.4095,18.4516,18.4095,18.4432,512400.0
2011-06-28 13:10:00,21.9,21.91,21.86,21.88,490800.0,18.4432,18.4516,18.4095,18.4263,490800.0
2011-06-28 13:20:00,21.88,22.0,21.77,22.0,2019200.0,18.4263,18.5274,18.3337,18.5274,2019200.0
2011-06-28 13:30:00,22.0,22.08,21.98,22.06,1354400.0,18.5274,18.5948,18.5106,18.5779,1354400.0
2011-06-28 13:40:00,22.06,22.1,22.01,22.06,566400.0,18.5779,18.6116,18.5358,18.5779,566400.0
2011-06-28 13:50:00,22.06,22.16,22.02,22.15,1018800.0,18.5779,18.6621,18.5442,18.6537,1018800.0
2011-06-28 14:00:00,22.15,22.29,22.12,22.28,1394800.0,18.6537,18.7716,18.6285,18.7632,1394800.0
2011-06-28 14:10:00,22.29,22.4,22.25,22.37,1784800.0,18.7716,18.8643,18.7379,18.839,1784800.0
2011-06-28 14:20:00,22.37,22.49,22.37,22.48,1812400.0,18.839,18.9401,18.839,18.9316,1812400.0
2011-06-28 14:30:00,22.48,22.65,22.46,22.57,2905200.0,18.9316,19.0748,18.9148,19.0074,2905200.0
2011-06-28 14:40:00,22.57,22.61,22.54,22.56,1794000.0,19.0074,19.0411,18.9822,18.999,1794000.0
2011-06-28 14:50:00,22.56,22.59,22.49,22.5,1814400.0,18.999,19.0243,18.9401,18.9485,1814400.0
2011-06-28 15:00:00,22.5,22.5,22.41,22.43,1856000.0,18.9485,18.9485,18.8727,18.8895,1856000.0
2011-06-28 15:10:00,22.43,22.51,22.43,22.46,1033600.0,18.8895,18.9569,18.8895,18.9148,1033600.0
2011-06-28 15:20:00,22.46,22.5,22.4,22.44,1321600.0,18.9148,18.9485,18.8643,18.8979,1321600.0
2011-06-28 15:30:00,22.43,22.43,22.33,22.38,1502000.0,18.8895,18.8895,18.8053,18.8474,1502000.0
2011-06-28 15:40:00,22.38,22.45,22.35,22.43,2105200.0,18.8474,18.9064,18.8222,18.8895,2105200.0
2011-06-28 15:50:00,22.43,22.5,22.4,22.48,3213200.0,18.8895,18.9485,18.8643,18.9316,3213200.0
2011-06-29 09:30:00,22.42,22.47,22.21,22.24,2100000.0,18.8811,18.9232,18.7042,18.7295,2100000.0
2011-06-29 09:40:00,22.24,22.26,22.13,22.19,1436400.0,18.7295,18.7464,18.6369,18.6874,1436400.0
2011-06-29 09:50:00,22.19,22.19,22.06,22.1,797600.0,18.6874,18.6874,18.5779,18.6116,797600.0
2011-06-29 10:00:00,22.1,22.18,22.05,22.09,1091600.0,18.6116,18.679,18.5695,18.6032,1091600.0
2011-06-29 10:10:00,22.09,22.2,22.08,22.19,659600.0,18.6032,18.6958,18.5948,18.6874,659600.0
2011-06-29 10:20:00,22.19,22.35,22.19,22.28,790000.0,18.6874,18.8222,18.6874,18.7632,790000.0
2011-06-29 10:30:00,22.29,22.33,22.19,22.2,719200.0,18.7716,18.8053,18.6874,18.6958,719200.0
2011-06-29 10:40:00,22.2,22.27,22.18,22.2,469600.0,18.6958,18.7548,18.679,18.6958,469600.0
2011-06-29 10:50:00,22.2,22.35,22.18,22.35,369600.0,18.6958,18.8222,18.679,18.8222,369600.0
2011-06-29 11:00:00,22.35,22.36,22.3,22.3,326400.0,18.8222,18.8306,18.78,18.78,326400.0
2011-06-29 11:10:00,22.31,22.43,22.29,22.41,443600.0,18.7885,18.8895,18.7716,18.8727,443600.0
2011-06-29 11:20:00,22.41,22.47,22.36,22.45,412400.0,18.8727,18.9232,18.8306,18.9064,412400.0
2011-06-29 11:30:00,22.45,22.5,22.44,22.49,676800.0,18.9064,18.9485,18.8979,18.9401,676800.0
2011-06-29 11:40:00,22.48,22.49,22.41,22.42,321600.0,18.9316,18.9401,18.8727,18.8811,321600.0
2011-06-29 11:50:00,22.42,22.48,22.41,22.47,239600.0,18.8811,18.9316,18.8727,18.9232,239600.0
2011-06-29 12:00:00,22.47,22.49,22.43,22.46,242400.0,18.9232,18.9401,18.8895,18.9148,242400.0
2011-06-29 12:10:00,22.47,22.5,22.45,22.47,286800.0,18.9232,18.9485,18.9064,18.9232,286800.0
2011-06-29 12:20:00,22.47,22.47,22.43,22.46,170000.0,18.9232,18.9232,18.8895,18.9148,170000.0
2011-06-29 12:30:00,22.46,22.47,22.43,22.46,295600.0,18.9148,18.9232,18.8895,18.9148,295600.0
2011-06-29 12:40:00,22.46,22.49,22.43,22.47,198000.0,18.9148,18.9401,18.8895,18.9232,198000.0
2011-06-29 12:50:00,22.47,22.5,22.47,22.47,691200.0,18.9232,18.9485,18.9232,18.9232,691200.0
2011-06-29 13:00:00,22.47,22.49,22.46,22.49,184800.0,18.9232,18.9401,18.9148,18.9401,184800.0
2011-06-29 13:10:00,22.49,22.5,22.45,22.48,196000.0,18.9401,18.9485,18.9064,18.9316,196000.0
2011-06-29 13:20:00,22.47,22.49,22.46,22.49,163200.0,18.9232,18.9401,18.9148,18.9401,163200.0
2011-06-29 13:30:00,22.49,22.53,22.48,22.52,378400.0,18.9401,18.9737,18.9316,18.9653,378400.0
2011-06-29 13:40:00,22.52,22.52,22.48,22.5,499600.0,18.9653,18.9653,18.9316,18.9485,499600.0
2011-06-29 13:50:00,22.5,22.51,22.5,22.51,271600.0,18.9485,18.9569,18.9485,18.9569,271600.0
2011-06-29 14:00:00,22.52,22.54,22.5,22.53,462000.0,18.9653,18.9822,18.9485,18.9737,462000.0
2011-06-29 14:10:00,22.53,22.59,22.51,22.58,535200.0,18.9737,19.0243,18.9569,19.0158,535200.0
2011-06-29 14:20:00,22.58,22.59,22.48,22.49,602800.0,19.0158,19.0243,18.9316,18.9401,602800.0
2011-06-29 14:30:00,22.49,22.49,22.41,22.42,589600.0,18.9401,18.9401,18.8727,18.8811,589600.0
2011-06-29 14:40:00,22.42,22.44,22.37,22.41,493600.0,18.8811,18.8979,18.839,18.8727,493600.0
2011-06-29 14:50:00,22.4,22.47,22.4,22.46,401200.0,18.8643,18.9232,18.8643,18.9148,401200.0
2011-06-29 15:00:00,22.46,22.47,22.42,22.43,337200.0,18.9148,18.9232,18.8811,18.8895,337200.0
2011-06-29 15:10:00,22.42,22.46,22.41,22.43,395600.0,18.8811,18.9148,18.8727,18.8895,395600.0
2011-06-29 15:20:00,22.43,22.46,22.42,22.46,398800.0,18.8895,18.9148,18.8811,18.9148,398800.0
2011-06-29 15:30:00,22.46,22.48,22.45,22.46,633200.0,18.9148,18.9316,18.9064,18.9148,633200.0
2011-06-29 15:40:00,22.46,22.48,22.43,22.45,868000.0,18.9148,18.9316,18.8895,18.9064,868000.0
2011-06-29 15:50:00,22.45,22.5,22.43,22.45,1261200.0,18.9064,18.9485,18.8895,18.9064,1261200.0
2011-06-30 09:30:00,22.3,22.5,22.3,22.5,1362000.0,18.78,18.9485,18.78,18.9485,1362000.0
2011-06-30 09:40:00,22.5,22.61,22.48,22.5,810800.0,18.9485,19.0411,18.9316,18.9485,810800.0
2011-06-30 09:50:00,22.49,22.5,22.32,22.37,486400.0,18.9401,18.9485,18.7969,18.839,486400.0
2011-06-30 10:00:00,22.37,22.56,22.36,22.55,489600.0,18.839,18.999,18.8306,18.9906,489600.0
2011-06-30 10:10:00,22.54,22.55,22.5,22.53,181200.0,18.9822,18.9906,18.9485,18.9737,181200.0
2011-06-30 10:20:00,22.53,22.59,22.53,22.58,256800.0,18.9737,19.0243,18.9737,19.0158,256800.0
2011-06-30 10:30:00,22.58,22.58,22.52,22.54,310800.0,19.0158,19.0158,18.9653,18.9822,310800.0
2011-06-30 10:40:00,22.54,22.57,22.42,22.43,346400.0,18.9822,19.0074,18.8811,18.8895,346400.0
2011-06-30 10:50:00,22.43,22.48,22.41,22.47,124000.0,18.8895,18.9316,18.8727,18.9232,124000.0
2011-06-30 11:00:00,22.47,22.5,22.43,22.43,246000.0,18.9232,18.9485,18.8895,18.8895,246000.0
2011-06-30 11:10:00,22.43,22.44,22.39,22.42,284000.0,18.8895,18.8979,18.8558,18.8811,284000.0
2011-06-30 11:20:00,22.42,22.45,22.39,22.44,320400.0,18.8811,18.9064,18.8558,18.8979,320400.0
2011-06-30 11:30:00,22.45,22.5,22.45,22.49,237200.0,18.9064,18.9485,18.9064,18.9401,237200.0
2011-06-30 11:40:00,22.49,22.55,22.47,22.52,197200.0,18.9401,18.9906,18.9232,18.9653,197200.0
2011-06-30 11:50:00,22.53,22.55,22.5,22.54,146400.0,18.9737,18.9906,18.9485,18.9822,146400.0
2011-06-30 12:00:00,22.55,22.58,22.54,22.55,165600.0,18.9906,19.0158,18.9822,18.9906,165600.0
2011-06-30 12:10:00,22.55,22.55,22.49,22.49,140000.0,18.9906,18.9906,18.9401,18.9401,140000.0
2011-06-30 12:20:00,22.49,22.5,22.48,22.5,235200.0,18.9401,18.9485,18.9316,18.9485,235200.0
2011-06-30 12:30:00,22.5,22.52,22.49,22.5,140800.0,18.9485,18.9653,18.9401,18.9485,140800.0
2011-06-30 12:40:00,22.5,22.51,22.48,22.5,80400.0,18.9485,18.9569,18.9316,18.9485,80400.0
2011-06-30 12:50:00,22.5,22.52,22.49,22.52,94800.0,18.9485,18.9653,18.9401,18.9653,94800.0
2011-06-30 13:00:00,22.52,22.55,22.52,22.54,223200.0,18.9653,18.9906,18.9653,18.9822,223200.0
2011-06-30 13:10:00,22.55,22.56,22.52,22.52,254000.0,18.9906,18.999,18.9653,18.9653,254000.0
2011-06-30 13:20:00,22.52,22.52,22.48,22.48,254000.0,18.9653,18.9653,18.9316,18.9316,254000.0
2011-06-30 13:30:00,22.48,22.49,22.47,22.48,130800.0,18.9316,18.9401,18.9232,18.9316,130800.0
2011-06-30 13:40:00,22.48,22.48,22.46,22.47,138000.0,18.9316,18.9316,18.9148,18.9232,138000.0
2011-06-30 13:50:00,22.47,22.48,22.47,22.47,143600.0,18.9232,18.9316,18.9232,18.9232,143600.0
2011-06-30 14:00:00,22.48,22.49,22.46,22.47,245600.0,18.9316,18.9401,18.9148,18.9232,245600.0
2011-06-30 14:10:00,22.47,22.48,22.45,22.46,200400.0,18.9232,18.9316,18.9064,18.9148,200400.0
2011-06-30 14:20:00,22.46,22.48,22.46,22.46,166000.0,18.9148,18.9316,18.9148,18.9148,166000.0
2011-06-30 14:30:00,22.46,22.47,22.43,22.44,437200.0,18.9148,18.9232,18.8895,18.8979,437200.0
2011-06-30 14:40:00,22.45,22.47,22.43,22.43,135200.0,18.9064,18.9232,18.8895,18.8895,135200.0
2011-06-30 14:50:00,22.43,22.47,22.43,22.45,169200.0,18.8895,18.9232,18.8895,18.9064,169200.0
2011-06-30 15:00:00,22.45,22.45,22.43,22.44,197600.0,18.9064,18.9064,18.8895,18.8979,197600.0
2011-06-30 15:10:00,22.44,22.47,22.4,22.41,592800.0,18.8979,18.9232,18.8643,18.8727,592800.0
2011-06-30 15:20:00,22.41,22.43,22.39,22.43,786000.0,18.8727,18.8895,18.8558,18.8895,786000.0
2011-06-30 15:30:00,22.43,22.48,22.42,22.45,354800.0,18.8895,18.9316,18.8811,18.9064,354800.0
2011-06-30 15:40:00,22.45,22.47,22.42,22.44,730400.0,18.9064,18.9232,18.8811,18.8979,730400.0
2011-06-30 15:50:00,22.44,22.53,22.42,22.49,1647200.0,18.8979,18.9737,18.8811,18.9401,1647200.0
2011-07-01 09:30:00,22.41,22.5,22.36,22.46,679200.0,18.8727,18.9485,18.8306,18.9148,679200.0
2011-07-01 09:40:00,22.46,22.49,22.43,22.47,291600.0,18.9148,18.9401,18.8895,18.9232,291600.0
2011-07-01 09:50:00,22.47,22.52,22.44,22.49,216800.0,18.9232,18.9653,18.8979,18.9401,216800.0
2011-07-01 10:00:00,22.49,22.64,22.49,22.55,353600.0,18.9401,19.0664,18.9401,18.9906,353600.0
2011-07-01 10:10:00,22.55,22.69,22.55,22.67,383200.0,18.9906,19.1085,18.9906,19.0916,383200.0
2011-07-01 10:20:00,22.67,22.74,22.66,22.72,460400.0,19.0916,19.1506,19.0832,19.1337,460400.0
2011-07-01 10:30:00,22.71,22.75,22.69,22.74,404000.0,19.1253,19.159,19.1085,19.1506,404000.0
2011-07-01 10:40:00,22.74,22.74,22.69,22.71,241600.0,19.1506,19.1506,19.1085,19.1253,241600.0
2011-07-01 10:50:00,22.7,22.74,22.7,22.71,183200.0,19.1169,19.1506,19.1169,19.1253,183200.0
2011-07-01 11:00:00,22.71,22.74,22.7,22.74,211600.0,19.1253,19.1506,19.1169,19.1506,211600.0
2011-07-01 11:10:00,22.74,22.81,22.74,22.81,434400.0,19.1506,19.2095,19.1506,19.2095,434400.0
2011-07-01 11:20:00,22.81,22.88,22.8,22.86,582800.0,19.2095,19.2685,19.2011,19.2516,582800.0
2011-07-01 11:30:00,22.86,22.86,22.81,22.83,270000.0,19.2516,19.2516,19.2095,19.2264,270000.0
2011-07-01 11:40:00,22.82,22.85,22.81,22.84,245600.0,19.218,19.2432,19.2095,19.2348,245600.0
2011-07-01 11:50:00,22.83,22.86,22.82,22.84,152800.0,19.2264,19.2516,19.218,19.2348,152800.0
2011-07-01 12:00:00,22.84,22.92,22.84,22.91,463200.0,19.2348,19.3022,19.2348,19.2938,463200.0
2011-07-01 12:10:00,22.91,22.92,22.87,22.88,273600.0,19.2938,19.3022,19.2601,19.2685,273600.0
2011-07-01 12:20:00,22.88,22.95,22.88,22.89,382800.0,19.2685,19.3274,19.2685,19.2769,382800.0
2011-07-01 12:30:00,22.9,22.92,22.87,22.88,226000.0,19.2853,19.3022,19.2601,19.2685,226000.0
2011-07-01 12:40:00,22.88,22.89,22.82,22.85,224000.0,19.2685,19.2769,19.218,19.2432,224000.0
2011-07-01 12:50:00,22.85,22.89,22.83,22.89,163600.0,19.2432,19.2769,19.2264,19.2769,163600.0
2011-07-01 13:00:00,22.88,22.96,22.87,22.96,292000.0,19.2685,19.3359,19.2601,19.3359,292000.0
2011-07-01 13:10:00,22.95,22.96,22.91,22.91,181200.0,19.3274,19.3359,19.2938,19.2938,181200.0
2011-07-01 13:20:00,22.91,22.94,22.9,22.92,176800.0,19.2938,19.319,19.2853,19.3022,176800.0
2011-07-01 13:30:00,22.92,22.93,22.89,22.91,319200.0,19.3022,19.3106,19.2769,19.2938,319200.0
2011-07-01 13:40:00,22.91,22.92,22.88,22.91,257600.0,19.2938,19.3022,19.2685,19.2938,257600.0
2011-07-01 13:50:00,22.91,22.94,22.91,22.93,326400.0,19.2938,19.319,19.2938,19.3106,326400.0
2011-07-01 14:00:00,22.93,22.96,22.92,22.96,249600.0,19.3106,19.3359,19.3022,19.3359,249600.0
2011-07-01 14:10:00,22.95,22.98,22.93,22.96,542000.0,19.3274,19.3527,19.3106,19.3359,542000.0
2011-07-01 14:20:00,22.96,22.97,22.91,22.91,234800.0,19.3359,19.3443,19.2938,19.2938,234800.0
2011-07-01 14:30:00,22.91,22.93,22.89,22.91,354800.0,19.2938,19.3106,19.2769,19.2938,354800.0
2011-07-01 14:40:00,22.91,22.93,22.89,22.92,146400.0,19.2938,19.3106,19.2769,19.3022,146400.0
2011-07-01 14:50:00,22.92,22.94,22.91,22.93,205600.0,19.3022,19.319,19.2938,19.3106,205600.0
2011-07-01 15:00:00,22.93,22.95,22.91,22.92,238000.0,19.3106,19.3274,19.2938,19.3022,238000.0
2011-07-01 15:10:00,22.92,22.93,22.9,22.91,173600.0,19.3022,19.3106,19.2853,19.2938,173600.0
2011-07-01 15:20:00,22.91,22.93,22.9,22.92,275200.0,19.2938,19.3106,19.2853,19.3022,275200.0
2011-07-01 15:30:00,22.92,22.96,22.92,22.96,488400.0,19.3022,19.3359,19.3022,19.3359,488400.0
2011-07-01 15:40:00,22.96,22.97,22.93,22.96,874800.0,19.3359,19.3443,19.3106,19.3359,874800.0
2011-07-01 15:50:00,22.96,23.0,22.95,22.96,1702800.0,19.3359,19.3696,19.3274,19.3359,1702800.0
2011-07-05 09:30:00,22.82,22.96,22.79,22.82,767600.0,19.218,19.3359,19.1927,19.218,767600.0
2011-07-05 09:40:00,22.82,22.96,22.81,22.94,351200.0,19.218,19.3359,19.2095,19.319,351200.0
2011-07-05 09:50:00,22.94,22.95,22.83,22.85,499200.0,19.319,19.3274,19.2264,19.2432,499200.0
2011-07-05 10:00:00,22.85,22.95,22.84,22.88,245600.0,19.2432,19.3274,19.2348,19.2685,245600.0
2011-07-05 10:10:00,22.87,22.91,22.84,22.86,152000.0,19.2601,19.2938,19.2348,19.2516,152000.0
2011-07-05 10:20:00,22.86,22.88,22.78,22.79,669600.0,19.2516,19.2685,19.1843,19.1927,669600.0
2011-07-05 10:30:00,22.79,22.8,22.73,22.74,292000.0,19.1927,19.2011,19.1422,19.1506,292000.0
2011-07-05 10:40:00,22.74,22.78,22.73,22.75,170800.0,19.1506,19.1843,19.1422,19.159,170800.0
2011-07-05 10:50:00,22.75,22.82,22.74,22.8,412000.0,19.159,19.218,19.1506,19.2011,412000.0
2011-07-05 11:00:00,22.8,22.82,22.75,22.79,188400.0,19.2011,19.218,19.159,19.1927,188400.0
2011-07-05 11:10:00,22.79,22.89,22.79,22.88,116000.0,19.1927,19.2769,19.1927,19.2685,116000.0
2011-07-05 11:20:00,22.88,22.88,22.84,22.88,124000.0,19.2685,19.2685,19.2348,19.2685,124000.0
2011-07-05 11:30:00,22.87,22.9,22.85,22.85,154800.0,19.2601,19.2853,19.2432,19.2432,154800.0
2011-07-05 11:40:00,22.85,22.9,22.85,22.87,81600.0,19.2432,19.2853,19.2432,19.2601,81600.0
2011-07-05 11:50:00,22.86,22.9,22.85,22.9,143600.0,19.2516,19.2853,19.2432,19.2853,143600.0
2011-07-05 12:00:00,22.9,22.91,22.88,22.9,178400.0,19.2853,19.2938,19.2685,19.2853,178400.0
2011-07-05 12:10:00,22.9,22.91,22.87,22.87,119600.0,19.2853,19.2938,19.2601,19.2601,119600.0
2011-07-05 12:20:00,22.86,22.92,22.86,22.91,118800.0,19.2516,19.3022,19.2516,19.2938,118800.0
2011-07-05 12:30:00,22.92,22.95,22.92,22.93,242000.0,19.3022,19.3274,19.3022,19.3106,242000.0
2011-07-05 12:40:00,22.92,22.94,22.9,22.9,129200.0,19.3022,19.319,19.2853,19.2853,129200.0
2011-07-05 12:50:00,22.9,22.93,22.89,22.93,135600.0,19.2853,19.3106,19.2769,19.3106,135600.0
2011-07-05 13:00:00,22.93,22.97,22.93,22.93,205600.0,19.3106,19.3443,19.3106,19.3106,205600.0
2011-07-05 13:10:00,22.93,22.95,22.91,22.94,206400.0,19.3106,19.3274,19.2938,19.319,206400.0
2011-07-05 13:20:00,22.94,22.99,22.93,22.96,226800.0,19.319,19.3611,19.3106,19.3359,226800.0
2011-07-05 13:30:00,22.96,22.96,22.93,22.95,327200.0,19.3359,19.3359,19.3106,19.3274,327200.0
2011-07-05 13:40:00,22.95,22.98,22.93,22.97,244000.0,19.3274,19.3527,19.3106,19.3443,244000.0
2011-07-05 13:50:00,22.97,22.98,22.95,22.98,198400.0,19.3443,19.3527,19.3274,19.3527,198400.0
2011-07-05 14:00:00,22.98,23.0,22.94,22.95,423600.0,19.3527,19.3696,19.319,19.3274,423600.0
2011-07-05 14:10:00,22.96,23.0,22.96,22.97,180400.0,19.3359,19.3696,19.3359,19.3443,180400.0
2011-07-05 14:20:00,22.97,22.97,22.9,22.91,257200.0,19.3443,19.3443,19.2853,19.2938,257200.0
2011-07-05 14:30:00,22.91,22.97,22.9,22.97,228400.0,19.2938,19.3443,19.2853,19.3443,228400.0
2011-07-05 14:40:00,22.97,22.97,22.91,22.94,226800.0,19.3443,19.3443,19.2938,19.319,226800.0
2011-07-05 14:50:00,22.93,22.95,22.91,22.94,213200.0,19.3106,19.3274,19.2938,19.319,213200.0
2011-07-05 15:00:00,22.94,22.99,22.91,22.99,281200.0,19.319,19.3611,19.2938,19.3611,281200.0
2011-07-05 15:10:00,22.99,22.99,22.94,22.94,418000.0,19.3611,19.3611,19.319,19.319,418000.0
2011-07-05 15:20:00,22.94,23.03,22.94,23.02,758800.0,19.319,19.3948,19.319,19.3864,758800.0
2011-07-05 15:30:00,23.02,23.02,22.97,23.0,411600.0,19.3864,19.3864,19.3443,19.3696,411600.0
2011-07-05 15:40:00,23.0,23.02,22.92,22.93,796000.0,19.3696,19.3864,19.3022,19.3106,796000.0
2011-07-05 15:50:00,22.93,22.95,22.91,22.94,934800.0,19.3106,19.3274,19.2938,19.319,934800.0
2011-07-06 09:30:00,22.85,23.0,22.84,22.94,430800.0,19.2432,19.3696,19.2348,19.319,430800.0
2011-07-06 09:40:00,22.95,22.96,22.9,22.96,248800.0,19.3274,19.3359,19.2853,19.3359,248800.0
2011-07-06 09:50:00,22.96,22.99,22.93,22.96,149200.0,19.3359,19.3611,19.3106,19.3359,149200.0
2011-07-06 10:00:00,22.95,22.98,22.9,22.97,273600.0,19.3274,19.3527,19.2853,19.3443,273600.0
2011-07-06 10:10:00,22.97,23.0,22.93,22.93,292000.0,19.3443,19.3696,19.3106,19.3106,292000.0
2011-07-06 10:20:00,22.93,23.0,22.92,23.0,186400.0,19.3106,19.3696,19.3022,19.3696,186400.0
2011-07-06 10:30:00,23.0,23.06,23.0,23.06,268000.0,19.3696,19.4201,19.3696,19.4201,268000.0
2011-07-06 10:40:00,23.06,23.09,23.04,23.05,271600.0,19.4201,19.4453,19.4032,19.4117,271600.0
2011-07-06 10:50:00,23.05,23.09,23.04,23.09,138000.0,19.4117,19.4453,19.4032,19.4453,138000.0
2011-07-06 11:00:00,23.09,23.1,23.01,23.03,236800.0,19.4453,19.4538,19.378,19.3948,236800.0
2011-07-06 11:10:00,23.03,23.06,23.01,23.01,191200.0,19.3948,19.4201,19.378,19.378,191200.0
2011-07-06 11:20:00,23.01,23.03,22.99,23.03,140400.0,19.378,19.3948,19.3611,19.3948,140400.0
2011-07-06 11:30:00,23.04,23.07,23.01,23.03,174000.0,19.4032,19.4285,19.378,19.3948,174000.0
2011-07-06 11:40:00,23.03,23.07,23.03,23.06,226800.0,19.3948,19.4285,19.3948,19.4201,226800.0
2011-07-06 11:50:00,23.06,23.06,23.03,23.04,132400.0,19.4201,19.4201,19.3948,19.4032,132400.0
2011-07-06 12:00:00,23.04,23.07,23.03,23.06,140000.0,19.4032,19.4285,19.3948,19.4201,140000.0
2011-07-06 12:10:00,23.06,23.09,23.05,23.08,142800.0,19.4201,19.4453,19.4117,19.4369,142800.0
2011-07-06 12:20:00,23.08,23.1,23.05,23.09,94800.0,19.4369,19.4538,19.4117,19.4453,94800.0
2011-07-06 12:30:00,23.1,23.12,23.09,23.12,137600.0,19.4538,19.4706,19.4453,19.4706,137600.0
2011-07-06 12:40:00,23.12,23.12,23.09,23.09,156400.0,19.4706,19.4706,19.4453,19.4453,156400.0
2011-07-06 12:50:00,23.09,23.1,23.08,23.09,246000.0,19.4453,19.4538,19.4369,19.4453,246000.0
2011-07-06 13:00:00,23.08,23.09,23.05,23.05,142800.0,19.4369,19.4453,19.4117,19.4117,142800.0
2011-07-06 13:10:00,23.05,23.09,23.04,23.07,94400.0,19.4117,19.4453,19.4032,19.4285,94400.0
2011-07-06 13:20:00,23.07,23.08,23.02,23.03,124400.0,19.4285,19.4369,19.3864,19.3948,124400.0
2011-07-06 13:30:00,23.03,23.05,23.02,23.04,70000.0,19.3948,19.4117,19.3864,19.4032,70000.0
2011-07-06 13:40:00,23.03,23.07,23.03,23.05,61200.0,19.3948,19.4285,19.3948,19.4117,61200.0
2011-07-06 13:50:00,23.05,23.06,23.02,23.06,84800.0,19.4117,19.4201,19.3864,19.4201,84800.0
2011-07-06 14:00:00,23.06,23.06,23.0,23.0,162800.0,19.4201,19.4201,19.3696,19.3696,162800.0
2011-07-06 14:10:00,23.0,23.02,22.97,22.98,167200.0,19.3696,19.3864,19.3443,19.3527,167200.0
2011-07-06 14:20:00,22.98,23.0,22.96,22.99,150000.0,19.3527,19.3696,19.3359,19.3611,150000.0
2011-07-06 14:30:00,22.99,23.01,22.98,23.0,137600.0,19.3611,19.378,19.3527,19.3696,137600.0
2011-07-06 14:40:00,22.99,23.05,22.99,23.02,128400.0,19.3611,19.4117,19.3611,19.3864,128400.0
2011-07-06 14:50:00,23.02,23.04,23.01,23.02,144000.0,19.3864,19.4032,19.378,19.3864,144000.0
2011-07-06 15:00:00,23.02,23.04,22.98,23.02,395200.0,19.3864,19.4032,19.3527,19.3864,395200.0
2011-07-06 15:10:00,23.02,23.03,22.99,23.01,320400.0,19.3864,19.3948,19.3611,19.378,320400.0
2011-07-06 15:20:00,23.01,23.08,23.01,23.07,363200.0,19.378,19.4369,19.378,19.4285,363200.0
2011-07-06 15:30:00,23.07,23.08,23.0,23.02,538800.0,19.4285,19.4369,19.3696,19.3864,538800.0
2011-07-06 15:40:00,23.02,23.07,23.02,23.03,969600.0,19.3864,19.4285,19.3864,19.3948,969600.0
2011-07-06 15:50:00,23.03,23.09,23.03,23.09,2120400.0,19.3948,19.4453,19.3948,19.4453,2120400.0
2011-07-07 09:30:00,23.19,23.56,23.18,23.45,1281200.0,19.5296,19.8412,19.5211,19.7485,1281200.0
2011-07-07 09:40:00,23.46,23.56,23.45,23.47,770000.0,19.7569,19.8412,19.7485,19.7654,770000.0
2011-07-07 09:50:00,23.47,23.5,23.38,23.42,413200.0,19.7654,19.7906,19.6896,19.7233,413200.0
2011-07-07 10:00:00,23.41,23.43,23.35,23.39,514000.0,19.7148,19.7317,19.6643,19.698,514000.0
2011-07-07 10:10:00,23.39,23.42,23.35,23.36,422800.0,19.698,19.7233,19.6643,19.6727,422800.0
2011-07-07 10:20:00,23.36,23.44,23.35,23.42,288000.0,19.6727,19.7401,19.6643,19.7233,288000.0
2011-07-07 10:30:00,23.42,23.44,23.4,23.41,236400.0,19.7233,19.7401,19.7064,19.7148,236400.0
2011-07-07 10:40:00,23.42,23.44,23.36,23.39,162800.0,19.7233,19.7401,19.6727,19.698,162800.0
2011-07-07 10:50:00,23.39,23.4,23.36,23.4,137200.0,19.698,19.7064,19.6727,19.7064,137200.0
2011-07-07 11:00:00,23.39,23.43,23.39,23.41,170400.0,19.698,19.7317,19.698,19.7148,170400.0
2011-07-07 11:10:00,23.4,23.41,23.36,23.39,141600.0,19.7064,19.7148,19.6727,19.698,141600.0
2011-07-07 11:20:00,23.39,23.39,23.37,23.37,136800.0,19.698,19.698,19.6811,19.6811,136800.0
2011-07-07 11:30:00,23.37,23.39,23.35,23.37,131600.0,19.6811,19.698,19.6643,19.6811,131600.0
2011-07-07 11:40:00,23.38,23.39,23.35,23.38,75200.0,19.6896,19.698,19.6643,19.6896,75200.0
2011-07-07 11:50:00,23.38,23.4,23.37,23.39,166000.0,19.6896,19.7064,19.6811,19.698,166000.0
2011-07-07 12:00:00,23.4,23.4,23.38,23.39,239200.0,19.7064,19.7064,19.6896,19.698,239200.0
2011-07-07 12:10:00,23.39,23.41,23.39,23.4,79600.0,19.698,19.7148,19.698,19.7064,79600.0
2011-07-07 12:20:00,23.4,23.43,23.4,23.41,113200.0,19.7064,19.7317,19.7064,19.7148,113200.0
2011-07-07 12:30:00,23.41,23.43,23.4,23.41,233200.0,19.7148,19.7317,19.7064,19.7148,233200.0
2011-07-07 12:40:00,23.42,23.46,23.42,23.42,221600.0,19.7233,19.7569,19.7233,19.7233,221600.0
2011-07-07 12:50:00,23.43,23.45,23.42,23.43,126400.0,19.7317,19.7485,19.7233,19.7317,126400.0
2011-07-07 13:00:00,23.43,23.5,23.43,23.5,258000.0,19.7317,19.7906,19.7317,19.7906,258000.0
2011-07-07 13:10:00,23.5,23.5,23.46,23.49,293600.0,19.7906,19.7906,19.7569,19.7822,293600.0
2011-07-07 13:20:00,23.5,23.53,23.47,23.5,522800.0,19.7906,19.8159,19.7654,19.7906,522800.0
2011-07-07 13:30:00,23.5,23.5,23.47,23.48,164400.0,19.7906,19.7906,19.7654,19.7738,164400.0
2011-07-07 13:40:00,23.48,23.5,23.47,23.49,186400.0,19.7738,19.7906,19.7654,19.7822,186400.0
2011-07-07 13:50:00,23.49,23.49,23.47,23.48,134800.0,19.7822,19.7822,19.7654,19.7738,134800.0
2011-07-07 14:00:00,23.48,23.48,23.45,23.45,238400.0,19.7738,19.7738,19.7485,19.7485,238400.0
2011-07-07 14:10:00,23.45,23.49,23.45,23.48,269600.0,19.7485,19.7822,19.7485,19.7738,269600.0
2011-07-07 14:20:00,23.48,23.49,23.45,23.46,349200.0,19.7738,19.7822,19.7485,19.7569,349200.0
2011-07-07 14:30:00,23.46,23.49,23.45,23.46,238800.0,19.7569,19.7822,19.7485,19.7569,238800.0
2011-07-07 14:40:00,23.46,23.47,23.45,23.45,224800.0,19.7569,19.7654,19.7485,19.7485,224800.0
2011-07-07 14:50:00,23.46,23.48,23.45,23.45,274000.0,19.7569,19.7738,19.7485,19.7485,274000.0
2011-07-07 15:00:00,23.45,23.46,23.44,23.46,220000.0,19.7485,19.7569,19.7401,19.7569,220000.0
2011-07-07 15:10:00,23.46,23.49,23.46,23.47,478000.0,19.7569,19.7822,19.7569,19.7654,478000.0
2011-07-07 15:20:00,23.47,23.47,23.43,23.43,366800.0,19.7654,19.7654,19.7317,19.7317,366800.0
2011-07-07 15:30:00,23.43,23.48,23.43,23.46,517600.0,19.7317,19.7738,19.7317,19.7569,517600.0
2011-07-07 15:40:00,23.46,23.46,23.39,23.41,575600.0,19.7569,19.7569,19.698,19.7148,575600.0
2011-07-07 15:50:00,23.41,23.44,23.39,23.41,1068000.0,19.7148,19.7401,19.698,19.7148,1068000.0
2011-07-08 09:30:00,23.16,23.25,23.11,23.23,387200.0,19.5043,19.5801,19.4622,19.5632,387200.0
2011-07-08 09:40:00,23.23,23.25,23.18,23.19,464000.0,19.5632,19.5801,19.5211,19.5296,464000.0
2011-07-08 09:50:00,23.19,23.25,23.19,23.21,308400.0,19.5296,19.5801,19.5296,19.5464,308400.0
2011-07-08 10:00:00,23.21,23.24,23.18,23.23,394400.0,19.5464,19.5717,19.5211,19.5632,394400.0
2011-07-08 10:10:00,23.22,23.22,23.14,23.17,417200.0,19.5548,19.5548,19.4875,19.5127,417200.0
2011-07-08 10:20:00,23.17,23.2,23.14,23.18,249200.0,19.5127,19.538,19.4875,19.5211,249200.0
2011-07-08 10:30:00,23.17,23.17,23.07,23.11,359200.0,19.5127,19.5127,19.4285,19.4622,359200.0
2011-07-08 10:40:00,23.12,23.2,23.11,23.16,643200.0,19.4706,19.538,19.4622,19.5043,643200.0
2011-07-08 10:50:00,23.16,23.18,23.14,23.16,147200.0,19.5043,19.5211,19.4875,19.5043,147200.0
2011-07-08 11:00:00,23.15,23.19,23.15,23.17,205200.0,19.4959,19.5296,19.4959,19.5127,205200.0
2011-07-08 11:10:00,23.17,23.17,23.11,23.14,229600.0,19.5127,19.5127,19.4622,19.4875,229600.0
2011-07-08 11:20:00,23.13,23.17,23.12,23.13,126000.0,19.479,19.5127,19.4706,19.479,126000.0
2011-07-08 11:30:00,23.14,23.23,23.12,23.21,162800.0,19.4875,19.5632,19.4706,19.5464,162800.0
2011-07-08 11:40:00,23.21,23.21,23.16,23.18,184000.0,19.5464,19.5464,19.5043,19.5211,184000.0
2011-07-08 11:50:00,23.18,23.19,23.16,23.18,88000.0,19.5211,19.5296,19.5043,19.5211,88000.0
2011-07-08 12:00:00,23.18,23.22,23.18,23.21,148800.0,19.5211,19.5548,19.5211,19.5464,148800.0
2011-07-08 12:10:00,23.21,23.22,23.14,23.14,100000.0,19.5464,19.5548,19.4875,19.4875,100000.0
2011-07-08 12:20:00,23.14,23.18,23.14,23.15,212400.0,19.4875,19.5211,19.4875,19.4959,212400.0
2011-07-08 12:30:00,23.16,23.16,23.12,23.15,110000.0,19.5043,19.5043,19.4706,19.4959,110000.0
2011-07-08 12:40:00,23.15,23.18,23.15,23.18,108400.0,19.4959,19.5211,19.4959,19.5211,108400.0
2011-07-08 12:50:00,23.18,23.2,23.16,23.17,245600.0,19.5211,19.538,19.5043,19.5127,245600.0
2011-07-08 13:00:00,23.16,23.18,23.16,23.18,130400.0,19.5043,19.5211,19.5043,19.5211,130400.0
2011-07-08 13:10:00,23.19,23.19,23.15,23.16,110800.0,19.5296,19.5296,19.4959,19.5043,110800.0
2011-07-08 13:20:00,23.15,23.21,23.14,23.2,150400.0,19.4959,19.5464,19.4875,19.538,150400.0
2011-07-08 13:30:00,23.21,23.25,23.21,23.24,148000.0,19.5464,19.5801,19.5464,19.5717,148000.0
2011-07-08 13:40:00,23.24,23.25,23.21,23.22,122000.0,19.5717,19.5801,19.5464,19.5548,122000.0
2011-07-08 13:50:00,23.21,23.23,23.18,23.18,67600.0,19.5464,19.5632,19.5211,19.5211,67600.0
2011-07-08 14:00:00,23.18,23.19,23.14,23.19,207200.0,19.5211,19.5296,19.4875,19.5296,207200.0
2011-07-08 14:10:00,23.19,23.19,23.14,23.15,219600.0,19.5296,19.5296,19.4875,19.4959,219600.0
2011-07-08 14:20:00,23.15,23.19,23.14,23.19,137200.0,19.4959,19.5296,19.4875,19.5296,137200.0
2011-07-08 14:30:00,23.19,23.21,23.18,23.2,223200.0,19.5296,19.5464,19.5211,19.538,223200.0
2011-07-08 14:40:00,23.2,23.21,23.18,23.21,144400.0,19.538,19.5464,19.5211,19.5464,144400.0
2011-07-08 14:50:00,23.2,23.23,23.19,23.23,132000.0,19.538,19.5632,19.5296,19.5632,132000.0
2011-07-08 15:00:00,23.23,23.26,23.22,23.26,256800.0,19.5632,19.5885,19.5548,19.5885,256800.0
2011-07-08 15:10:00,23.26,23.26,23.23,23.23,215200.0,19.5885,19.5885,19.5632,19.5632,215200.0
2011-07-08 15:20:00,23.24,23.27,23.23,23.26,240800.0,19.5717,19.5969,19.5632,19.5885,240800.0
2011-07-08 15:30:00,23.26,23.32,23.25,23.31,407200.0,19.5885,19.639,19.5801,19.6306,407200.0
2011-07-08 15:40:00,23.31,23.34,23.3,23.33,367600.0,19.6306,19.6559,19.6222,19.6475,367600.0
2011-07-08 15:50:00,23.33,23.33,23.3,23.31,899600.0,19.6475,19.6475,19.6222,19.6306,899600.0
2011-07-11 09:30:00,22.97,23.22,22.84,23.18,515600.0,19.3443,19.5548,19.2348,19.5211,515600.0
2011-07-11 09:40:00,23.19,23.21,23.16,23.18,1067200.0,19.5296,19.5464,19.5043,19.5211,1067200.0
2011-07-11 09:50:00,23.19,23.26,23.17,23.19,303600.0,19.5296,19.5885,19.5127,19.5296,303600.0
2011-07-11 10:00:00,23.19,23.19,23.09,23.09,370400.0,19.5296,19.5296,19.4453,19.4453,370400.0
2011-07-11 10:10:00,23.09,23.11,23.01,23.02,321200.0,19.4453,19.4622,19.378,19.3864,321200.0
2011-07-11 10:20:00,23.02,23.08,22.98,23.06,364000.0,19.3864,19.4369,19.3527,19.4201,364000.0
2011-07-11 10:30:00,23.05,23.08,23.02,23.03,217600.0,19.4117,19.4369,19.3864,19.3948,217600.0
2011-07-11 10:40:00,23.03,23.08,23.0,23.06,234400.0,19.3948,19.4369,19.3696,19.4201,234400.0
2011-07-11 10:50:00,23.06,23.11,22.98,22.99,328400.0,19.4201,19.4622,19.3527,19.3611,328400.0
2011-07-11 11:00:00,22.99,23.0,22.93,22.99,172000.0,19.3611,19.3696,19.3106,19.3611,172000.0
2011-07-11 11:10:00,22.98,23.0,22.93,22.93,144800.0,19.3527,19.3696,19.3106,19.3106,144800.0
2011-07-11 11:20:00,22.93,22.98,22.93,22.96,284400.0,19.3106,19.3527,19.3106,19.3359,284400.0
2011-07-11 11:30:00,22.96,22.99,22.93,22.97,201600.0,19.3359,19.3611,19.3106,19.3443,201600.0
2011-07-11 11:40:00,22.96,23.01,22.95,23.0,276400.0,19.3359,19.378,19.3274,19.3696,276400.0
2011-07-11 11:50:00,23.0,23.04,22.99,23.0,201200.0,19.3696,19.4032,19.3611,19.3696,201200.0
2011-07-11 12:00:00,22.99,22.99,22.93,22.95,157200.0,19.3611,19.3611,19.3106,19.3274,157200.0
2011-07-11 12:10:00,22.95,22.95,22.93,22.93,100800.0,19.3274,19.3274,19.3106,19.3106,100800.0
2011-07-11 12:20:00,22.93,22.95,22.91,22.93,134400.0,19.3106,19.3274,19.2938,19.3106,134400.0
2011-07-11 12:30:00,22.93,22.94,22.9,22.91,122400.0,19.3106,19.319,19.2853,19.2938,122400.0
2011-07-11 12:40:00,22.91,22.93,22.89,22.89,77600.0,19.2938,19.3106,19.2769,19.2769,77600.0
2011-07-11 12:50:00,22.9,22.9,22.87,22.88,118000.0,19.2853,19.2853,19.2601,19.2685,118000.0
2011-07-11 13:00:00,22.88,22.9,22.87,22.88,94800.0,19.2685,19.2853,19.2601,19.2685,94800.0
2011-07-11 13:10:00,22.88,22.88,22.83,22.84,202000.0,19.2685,19.2685,19.2264,19.2348,202000.0
2011-07-11 13:20:00,22.84,22.88,22.84,22.88,95600.0,19.2348,19.2685,19.2348,19.2685,95600.0
2011-07-11 13:30:00,22.88,22.9,22.87,22.9,158800.0,19.2685,19.2853,19.2601,19.2853,158800.0
2011-07-11 13:40:00,22.89,22.92,22.88,22.92,161200.0,19.2769,19.3022,19.2685,19.3022,161200.0
2011-07-11 13:50:00,22.92,22.95,22.91,22.95,104800.0,19.3022,19.3274,19.2938,19.3274,104800.0
2011-07-11 14:00:00,22.95,22.95,22.93,22.95,138000.0,19.3274,19.3274,19.3106,19.3274,138000.0
2011-07-11 14:10:00,22.95,22.96,22.91,22.91,150800.0,19.3274,19.3359,19.2938,19.2938,150800.0
2011-07-11 14:20:00,22.91,22.93,22.9,22.9,195200.0,19.2938,19.3106,19.2853,19.2853,195200.0
2011-07-11 14:30:00,22.9,22.9,22.86,22.88,270000.0,19.2853,19.2853,19.2516,19.2685,270000.0
2011-07-11 14:40:00,22.87,22.88,22.86,22.87,233200.0,19.2601,19.2685,19.2516,19.2601,233200.0
2011-07-11 14:50:00,22.86,22.88,22.85,22.87,164800.0,19.2516,19.2685,19.2432,19.2601,164800.0
2011-07-11 15:00:00,22.88,22.9,22.84,22.84,288400.0,19.2685,19.2853,19.2348,19.2348,288400.0
2011-07-11 15:10:00,22.84,22.84,22.8,22.8,405600.0,19.2348,19.2348,19.2011,19.2011,405600.0
2011-07-11 15:20:00,22.8,22.83,22.78,22.82,408000.0,19.2011,19.2264,19.1843,19.218,408000.0
2011-07-11 15:30:00,22.83,22.85,22.81,22.85,506800.0,19.2264,19.2432,19.2095,19.2432,506800.0
2011-07-11 15:40:00,22.85,22.88,22.81,22.83,848800.0,19.2432,19.2685,19.2095,19.2264,848800.0
2011-07-11 15:50:00,22.83,22.87,22.81,22.86,1430400.0,19.2264,19.2601,19.2095,19.2516,1430400.0
2011-07-12 09:30:00,22.82,22.87,22.66,22.81,412000.0,19.218,19.2601,19.0832,19.2095,412000.0
2011-07-12 09:40:00,22.81,22.83,22.77,22.78,248800.0,19.2095,19.2264,19.1759,19.1843,248800.0
2011-07-12 09:50:00,22.79,22.82,22.74,22.8,208000.0,19.1927,19.218,19.1506,19.2011,208000.0
2011-07-12 10:00:00,22.8,22.82,22.77,22.79,361200.0,19.2011,19.218,19.1759,19.1927,361200.0
2011-07-12 10:10:00,22.79,22.91,22.78,22.88,230000.0,19.1927,19.2938,19.1843,19.2685,230000.0
2011-07-12 10:20:00,22.88,22.94,22.87,22.92,137200.0,19.2685,19.319,19.2601,19.3022,137200.0
2011-07-12 10:30:00,22.93,22.94,22.9,22.92,88400.0,19.3106,19.319,19.2853,19.3022,88400.0
2011-07-12 10:40:00,22.92,22.92,22.86,22.9,146000.0,19.3022,19.3022,19.2516,19.2853,146000.0
2011-07-12 10:50:00,22.9,22.91,22.84,22.89,144000.0,19.2853,19.2938,19.2348,19.2769,144000.0
2011-07-12 11:00:00,22.89,22.97,22.88,22.94,202800.0,19.2769,19.3443,19.2685,19.319,202800.0
2011-07-12 11:10:00,22.95,22.98,22.93,22.96,90000.0,19.3274,19.3527,19.3106,19.3359,90000.0
2011-07-12 11:20:00,22.96,22.99,22.95,22.97,108400.0,19.3359,19.3611,19.3274,19.3443,108400.0
2011-07-12 11:30:00,22.97,22.97,22.9,22.91,113200.0,19.3443,19.3443,19.2853,19.2938,113200.0
2011-07-12 11:40:00,22.91,23.0,22.91,22.96,169600.0,19.2938,19.3696,19.2938,19.3359,169600.0
2011-07-12 11:50:00,22.96,22.97,22.91,22.93,203200.0,19.3359,19.3443,19.2938,19.3106,203200.0
2011-07-12 12:00:00,22.93,22.96,22.92,22.93,134400.0,19.3106,19.3359,19.3022,19.3106,134400.0
2011-07-12 12:10:00,22.93,22.93,22.86,22.86,182000.0,19.3106,19.3106,19.2516,19.2516,182000.0
2011-07-12 12:20:00,22.87,22.88,22.81,22.81,118800.0,19.2601,19.2685,19.2095,19.2095,118800.0
2011-07-12 12:30:00,22.81,22.83,22.8,22.8,194400.0,19.2095,19.2264,19.2011,19.2011,194400.0
2011-07-12 12:40:00,22.8,22.84,22.79,22.84,151200.0,19.2011,19.2348,19.1927,19.2348,151200.0
2011-07-12 12:50:00,22.83,22.89,22.83,22.88,55600.0,19.2264,19.2769,19.2264,19.2685,55600.0
2011-07-12 13:00:00,22.88,22.89,22.85,22.88,81200.0,19.2685,19.2769,19.2432,19.2685,81200.0
2011-07-12 13:10:00,22.88,22.89,22.81,22.87,127200.0,19.2685,19.2769,19.2095,19.2601,127200.0
2011-07-12 13:20:00,22.87,22.88,22.82,22.83,68000.0,19.2601,19.2685,19.218,19.2264,68000.0
2011-07-12 13:30:00,22.83,22.85,22.81,22.85,105200.0,19.2264,19.2432,19.2095,19.2432,105200.0
2011-07-12 13:40:00,22.85,22.88,22.83,22.87,68800.0,19.2432,19.2685,19.2264,19.2601,68800.0
2011-07-12 13:50:00,22.88,22.89,22.86,22.86,60400.0,19.2685,19.2769,19.2516,19.2516,60400.0
2011-07-12 14:00:00,22.86,22.92,22.85,22.9,110000.0,19.2516,19.3022,19.2432,19.2853,110000.0
2011-07-12 14:10:00,22.91,22.97,22.91,22.96,174000.0,19.2938,19.3443,19.2938,19.3359,174000.0
2011-07-12 14:20:00,22.96,22.99,22.96,22.98,114400.0,19.3359,19.3611,19.3359,19.3527,114400.0
2011-07-12 14:30:00,22.99,23.0,22.89,22.91,145600.0,19.3611,19.3696,19.2769,19.2938,145600.0
2011-07-12 14:40:00,22.91,22.94,22.9,22.93,112800.0,19.2938,19.319,19.2853,19.3106,112800.0
2011-07-12 14:50:00,22.93,22.93,22.89,22.9,120400.0,19.3106,19.3106,19.2769,19.2853,120400.0
2011-07-12 15:00:00,22.9,22.92,22.86,22.87,186400.0,19.2853,19.3022,19.2516,19.2601,186400.0
2011-07-12 15:10:00,22.87,22.89,22.83,22.87,208000.0,19.2601,19.2769,19.2264,19.2601,208000.0
2011-07-12 15:20:00,22.87,22.9,22.84,22.87,201600.0,19.2601,19.2853,19.2348,19.2601,201600.0
2011-07-12 15:30:00,22.87,22.89,22.85,22.88,177600.0,19.2601,19.2769,19.2432,19.2685,177600.0
2011-07-12 15:40:00,22.88,22.88,22.78,22.78,338000.0,19.2685,19.2685,19.1843,19.1843,338000.0
2011-07-12 15:50:00,22.78,22.82,22.78,22.79,612800.0,19.1843,19.218,19.1843,19.1927,612800.0
2011-07-13 09:30:00,22.75,23.03,22.75,23.02,465600.0,19.159,19.3948,19.159,19.3864,465600.0
2011-07-13 09:40:00,23.02,23.11,23.0,23.07,358800.0,19.3864,19.4622,19.3696,19.4285,358800.0
2011-07-13 09:50:00,23.08,23.1,22.95,23.0,243200.0,19.4369,19.4538,19.3274,19.3696,243200.0
2011-07-13 10:00:00,23.0,23.15,23.0,23.13,522400.0,19.3696,19.4959,19.3696,19.479,522400.0
2011-07-13 10:10:00,23.13,23.2,23.12,23.18,438800.0,19.479,19.538,19.4706,19.5211,438800.0
2011-07-13 10:20:00,23.18,23.2,23.13,23.16,402000.0,19.5211,19.538,19.479,19.5043,402000.0
2011-07-13 10:30:00,23.18,23.22,23.14,23.16,219600.0,19.5211,19.5548,19.4875,19.5043,219600.0
2011-07-13 10:40:00,23.16,23.2,23.16,23.19,224400.0,19.5043,19.538,19.5043,19.5296,224400.0
2011-07-13 10:50:00,23.19,23.2,23.16,23.18,126400.0,19.5296,19.538,19.5043,19.5211,126400.0
2011-07-13 11:00:00,23.18,23.18,23.1,23.1,156800.0,19.5211,19.5211,19.4538,19.4538,156800.0
2011-07-13 11:10:00,23.1,23.13,23.1,23.12,213200.0,19.4538,19.479,19.4538,19.4706,213200.0
2011-07-13 11:20:00,23.12,23.16,23.12,23.13,108000.0,19.4706,19.5043,19.4706,19.479,108000.0
2011-07-13 11:30:00,23.13,23.13,23.08,23.08,152800.0,19.479,19.479,19.4369,19.4369,152800.0
2011-07-13 11:40:00,23.08,23.09,23.04,23.04,284400.0,19.4369,19.4453,19.4032,19.4032,284400.0
2011-07-13 11:50:00,23.04,23.07,23.03,23.06,254800.0,19.4032,19.4285,19.3948,19.4201,254800.0
2011-07-13 12:00:00,23.06,23.08,23.04,23.07,166400.0,19.4201,19.4369,19.4032,19.4285,166400.0
2011-07-13 12:10:00,23.07,23.09,23.06,23.09,136400.0,19.4285,19.4453,19.4201,19.4453,136400.0
2011-07-13 12:20:00,23.09,23.11,23.08,23.1,192400.0,19.4453,19.4622,19.4369,19.4538,192400.0
2011-07-13 12:30:00,23.1,23.11,23.07,23.07,146400.0,19.4538,19.4622,19.4285,19.4285,146400.0
2011-07-13 12:40:00,23.07,23.09,23.05,23.09,143600.0,19.4285,19.4453,19.4117,19.4453,143600.0
2011-07-13 12:50:00,23.09,23.09,23.05,23.07,133200.0,19.4453,19.4453,19.4117,19.4285,133200.0
2011-07-13 13:00:00,23.07,23.08,23.04,23.06,283600.0,19.4285,19.4369,19.4032,19.4201,283600.0
2011-07-13 13:10:00,23.06,23.06,23.01,23.05,68800.0,19.4201,19.4201,19.378,19.4117,68800.0
2011-07-13 13:20:00,23.05,23.06,23.03,23.05,135600.0,19.4117,19.4201,19.3948,19.4117,135600.0
2011-07-13 13:30:00,23.06,23.11,23.05,23.11,98000.0,19.4201,19.4622,19.4117,19.4622,98000.0
2011-07-13 13:40:00,23.11,23.12,23.1,23.11,70400.0,19.4622,19.4706,19.4538,19.4622,70400.0
2011-07-13 13:50:00,23.11,23.12,23.09,23.1,104400.0,19.4622,19.4706,19.4453,19.4538,104400.0
2011-07-13 14:00:00,23.09,23.18,23.09,23.16,163200.0,19.4453,19.5211,19.4453,19.5043,163200.0
2011-07-13 14:10:00,23.16,23.16,23.12,23.13,250000.0,19.5043,19.5043,19.4706,19.479,250000.0
2011-07-13 14:20:00,23.13,23.13,23.05,23.07,94000.0,19.479,19.479,19.4117,19.4285,94000.0
2011-07-13 14:30:00,23.07,23.11,23.07,23.09,95600.0,19.4285,19.4622,19.4285,19.4453,95600.0
2011-07-13 14:40:00,23.09,23.09,23.06,23.08,116000.0,19.4453,19.4453,19.4201,19.4369,116000.0
2011-07-13 14:50:00,23.08,23.11,23.08,23.09,61600.0,19.4369,19.4622,19.4369,19.4453,61600.0
2011-07-13 15:00:00,23.09,23.12,23.06,23.07,213600.0,19.4453,19.4706,19.4201,19.4285,213600.0
2011-07-13 15:10:00,23.07,23.08,23.01,23.01,316400.0,19.4285,19.4369,19.378,19.378,316400.0
2011-07-13 15:20:00,23.01,23.04,22.98,23.01,396000.0,19.378,19.4032,19.3527,19.378,396000.0
2011-07-13 15:30:00,23.01,23.03,23.0,23.0,268400.0,19.378,19.3948,19.3696,19.3696,268400.0
2011-07-13 15:40:00,22.99,23.0,22.94,22.97,431600.0,19.3611,19.3696,19.319,19.3443,431600.0
2011-07-13 15:50:00,22.97,23.03,22.97,23.0,671600.0,19.3443,19.3948,19.3443,19.3696,671600.0
2011-07-14 09:30:00,23.07,23.17,22.93,23.14,402000.0,19.4285,19.5127,19.3106,19.4875,402000.0
2011-07-14 09:40:00,23.14,23.16,23.1,23.16,252800.0,19.4875,19.5043,19.4538,19.5043,252800.0
2011-07-14 09:50:00,23.16,23.16,23.12,23.14,196800.0,19.5043,19.5043,19.4706,19.4875,196800.0
2011-07-14 10:00:00,23.14,23.17,23.12,23.15,177200.0,19.4875,19.5127,19.4706,19.4959,177200.0
2011-07-14 10:10:00,23.15,23.2,23.11,23.19,238800.0,19.4959,19.538,19.4622,19.5296,238800.0
2011-07-14 10:20:00,23.19,23.24,23.18,23.21,208000.0,19.5296,19.5717,19.5211,19.5464,208000.0
2011-07-14 10:30:00,23.2,23.23,23.11,23.13,342800.0,19.538,19.5632,19.4622,19.479,342800.0
2011-07-14 10:40:00,23.13,23.14,23.08,23.09,205200.0,19.479,19.4875,19.4369,19.4453,205200.0
2011-07-14 10:50:00,23.09,23.09,23.0,23.02,154800.0,19.4453,19.4453,19.3696,19.3864,154800.0
2011-07-14 11:00:00,23.02,23.08,23.02,23.07,179200.0,19.3864,19.4369,19.3864,19.4285,179200.0
2011-07-14 11:10:00,23.06,23.09,23.06,23.09,134000.0,19.4201,19.4453,19.4201,19.4453,134000.0
2011-07-14 11:20:00,23.09,23.09,23.05,23.07,150000.0,19.4453,19.4453,19.4117,19.4285,150000.0
2011-07-14 11:30:00,23.07,23.09,23.04,23.04,166400.0,19.4285,19.4453,19.4032,19.4032,166400.0
2011-07-14 11:40:00,23.03,23.12,23.03,23.09,104400.0,19.3948,19.4706,19.3948,19.4453,104400.0
2011-07-14 11:50:00,23.09,23.13,23.09,23.1,138400.0,19.4453,19.479,19.4453,19.4538,138400.0
2011-07-14 12:00:00,23.1,23.11,23.03,23.03,138400.0,19.4538,19.4622,19.3948,19.3948,138400.0
2011-07-14 12:10:00,23.04,23.04,22.96,22.96,166400.0,19.4032,19.4032,19.3359,19.3359,166400.0
2011-07-14 12:20:00,22.96,22.97,22.92,22.92,200000.0,19.3359,19.3443,19.3022,19.3022,200000.0
2011-07-14 12:30:00,22.92,22.93,22.9,22.92,124000.0,19.3022,19.3106,19.2853,19.3022,124000.0
2011-07-14 12:40:00,22.92,22.95,22.9,22.91,197600.0,19.3022,19.3274,19.2853,19.2938,197600.0
2011-07-14 12:50:00,22.91,22.91,22.86,22.87,117200.0,19.2938,19.2938,19.2516,19.2601,117200.0
2011-07-14 13:00:00,22.87,22.92,22.86,22.89,131200.0,19.2601,19.3022,19.2516,19.2769,131200.0
2011-07-14 13:10:00,22.89,22.89,22.83,22.83,115200.0,19.2769,19.2769,19.2264,19.2264,115200.0
2011-07-14 13:20:00,22.83,22.9,22.81,22.9,155200.0,19.2264,19.2853,19.2095,19.2853,155200.0
2011-07-14 13:30:00,22.9,23.0,22.89,22.93,246800.0,19.2853,19.3696,19.2769,19.3106,246800.0
2011-07-14 13:40:00,22.93,22.99,22.93,22.96,161200.0,19.3106,19.3611,19.3106,19.3359,161200.0
2011-07-14 13:50:00,22.96,22.98,22.91,22.98,146400.0,19.3359,19.3527,19.2938,19.3527,146400.0
2011-07-14 14:00:00,22.98,23.01,22.97,23.0,182800.0,19.3527,19.378,19.3443,19.3696,182800.0
2011-07-14 14:10:00,23.0,23.08,23.0,23.05,159600.0,19.3696,19.4369,19.3696,19.4117,159600.0
2011-07-14 14:20:00,23.05,23.06,22.97,23.01,143200.0,19.4117,19.4201,19.3443,19.378,143200.0
2011-07-14 14:30:00,23.01,23.01,22.96,22.97,181200.0,19.378,19.378,19.3359,19.3443,181200.0
2011-07-14 14:40:00,22.97,23.0,22.96,22.96,161200.0,19.3443,19.3696,19.3359,19.3359,161200.0
2011-07-14 14:50:00,22.96,22.99,22.93,22.97,115600.0,19.3359,19.3611,19.3106,19.3443,115600.0
2011-07-14 15:00:00,22.96,22.98,22.91,22.92,348800.0,19.3359,19.3527,19.2938,19.3022,348800.0
2011-07-14 15:10:00,22.92,22.97,22.9,22.97,216000.0,19.3022,19.3443,19.2853,19.3443,216000.0
2011-07-14 15:20:00,22.97,23.01,22.97,22.99,280400.0,19.3443,19.378,19.3443,19.3611,280400.0
2011-07-14 15:30:00,22.98,23.03,22.97,23.0,338800.0,19.3527,19.3948,19.3443,19.3696,338800.0
2011-07-14 15:40:00,23.01,23.02,22.99,23.0,435200.0,19.378,19.3864,19.3611,19.3696,435200.0
2011-07-14 15:50:00,23.0,23.0,22.94,22.98,502400.0,19.3696,19.3696,19.319,19.3527,502400.0
2011-07-15 09:30:00,23.09,23.09,22.95,23.0,1197600.0,19.4453,19.4453,19.3274,19.3696,1197600.0
2011-07-15 09:40:00,23.02,23.02,22.93,22.97,262400.0,19.3864,19.3864,19.3106,19.3443,262400.0
2011-07-15 09:50:00,22.96,22.98,22.8,22.86,304000.0,19.3359,19.3527,19.2011,19.2516,304000.0
2011-07-15 10:00:00,22.86,22.97,22.82,22.87,364400.0,19.2516,19.3443,19.218,19.2601,364400.0
2011-07-15 10:10:00,22.86,22.86,22.75,22.75,457600.0,19.2516,19.2516,19.159,19.159,457600.0
2011-07-15 10:20:00,22.75,22.78,22.71,22.77,460000.0,19.159,19.1843,19.1253,19.1759,460000.0
2011-07-15 10:30:00,22.77,22.79,22.74,22.75,289200.0,19.1759,19.1927,19.1506,19.159,289200.0
2011-07-15 10:40:00,22.75,22.8,22.74,22.75,420400.0,19.159,19.2011,19.1506,19.159,420400.0
2011-07-15 10:50:00,22.75,22.84,22.75,22.76,322800.0,19.159,19.2348,19.159,19.1674,322800.0
2011-07-15 11:00:00,22.76,22.8,22.75,22.77,256800.0,19.1674,19.2011,19.159,19.1759,256800.0
2011-07-15 11:10:00,22.77,22.8,22.76,22.77,225200.0,19.1759,19.2011,19.1674,19.1759,225200.0
2011-07-15 11:20:00,22.77,22.81,22.77,22.81,222800.0,19.1759,19.2095,19.1759,19.2095,222800.0
2011-07-15 11:30:00,22.81,22.81,22.78,22.79,92000.0,19.2095,19.2095,19.1843,19.1927,92000.0
2011-07-15 11:40:00,22.79,22.81,22.77,22.81,132400.0,19.1927,19.2095,19.1759,19.2095,132400.0
2011-07-15 11:50:00,22.81,22.82,22.78,22.78,82800.0,19.2095,19.218,19.1843,19.1843,82800.0
2011-07-15 12:00:00,22.78,22.84,22.77,22.79,353600.0,19.1843,19.2348,19.1759,19.1927,353600.0
2011-07-15 12:10:00,22.79,22.82,22.77,22.78,226800.0,19.1927,19.218,19.1759,19.1843,226800.0
2011-07-15 12:20:00,22.78,22.82,22.77,22.82,208400.0,19.1843,19.218,19.1759,19.218,208400.0
2011-07-15 12:30:00,22.82,22.83,22.8,22.81,93200.0,19.218,19.2264,19.2011,19.2095,93200.0
2011-07-15 12:40:00,22.81,22.83,22.79,22.8,371200.0,19.2095,19.2264,19.1927,19.2011,371200.0
2011-07-15 12:50:00,22.79,22.79,22.76,22.78,53200.0,19.1927,19.1927,19.1674,19.1843,53200.0
2011-07-15 13:00:00,22.78,22.78,22.74,22.77,105600.0,19.1843,19.1843,19.1506,19.1759,105600.0
2011-07-15 13:10:00,22.77,22.79,22.76,22.78,143600.0,19.1759,19.1927,19.1674,19.1843,143600.0
2011-07-15 13:20:00,22.78,22.82,22.78,22.8,76400.0,19.1843,19.218,19.1843,19.2011,76400.0
2011-07-15 13:30:00,22.81,22.82,22.79,22.79,114800.0,19.2095,19.218,19.1927,19.1927,114800.0
2011-07-15 13:40:00,22.79,22.79,22.75,22.75,168400.0,19.1927,19.1927,19.159,19.159,168400.0
2011-07-15 13:50:00,22.75,22.78,22.73,22.74,136800.0,19.159,19.1843,19.1422,19.1506,136800.0
2011-07-15 14:00:00,22.74,22.75,22.74,22.75,83600.0,19.1506,19.159,19.1506,19.159,83600.0
2011-07-15 14:10:00,22.75,22.75,22.73,22.73,162400.0,19.159,19.159,19.1422,19.1422,162400.0
2011-07-15 14:20:00,22.74,22.74,22.72,22.73,120400.0,19.1506,19.1506,19.1337,19.1422,120400.0
2011-07-15 14:30:00,22.73,22.75,22.71,22.74,148400.0,19.1422,19.159,19.1253,19.1506,148400.0
2011-07-15 14:40:00,22.74,22.79,22.73,22.77,245200.0,19.1506,19.1927,19.1422,19.1759,245200.0
2011-07-15 14:50:00,22.77,22.77,22.73,22.74,301600.0,19.1759,19.1759,19.1422,19.1506,301600.0
2011-07-15 15:00:00,22.75,22.76,22.73,22.75,253200.0,19.159,19.1674,19.1422,19.159,253200.0
2011-07-15 15:10:00,22.75,22.8,22.75,22.8,305600.0,19.159,19.2011,19.159,19.2011,305600.0
2011-07-15 15:20:00,22.8,22.81,22.78,22.81,607200.0,19.2011,19.2095,19.1843,19.2095,607200.0
2011-07-15 15:30:00,22.81,22.84,22.81,22.84,931600.0,19.2095,19.2348,19.2095,19.2348,931600.0
2011-07-15 15:40:00,22.84,22.9,22.83,22.88,1488000.0,19.2348,19.2853,19.2264,19.2685,1488000.0
2011-07-15 15:50:00,22.88,22.94,22.87,22.92,1072000.0,19.2685,19.319,19.2601,19.3022,1072000.0
2011-07-18 09:30:00,22.73,22.85,22.73,22.84,819600.0,19.1422,19.2432,19.1422,19.2348,819600.0
2011-07-18 09:40:00,22.85,22.9,22.79,22.81,266800.0,19.2432,19.2853,19.1927,19.2095,266800.0
2011-07-18 09:50:00,22.8,22.84,22.75,22.78,189200.0,19.2011,19.2348,19.159,19.1843,189200.0
2011-07-18 10:00:00,22.78,22.8,22.74,22.76,212400.0,19.1843,19.2011,19.1506,19.1674,212400.0
2011-07-18 10:10:00,22.76,22.78,22.73,22.74,226000.0,19.1674,19.1843,19.1422,19.1506,226000.0
2011-07-18 10:20:00,22.75,22.76,22.73,22.74,133200.0,19.159,19.1674,19.1422,19.1506,133200.0
2011-07-18 10:30:00,22.74,22.76,22.7,22.75,164000.0,19.1506,19.1674,19.1169,19.159,164000.0
2011-07-18 10:40:00,22.75,22.78,22.73,22.74,174800.0,19.159,19.1843,19.1422,19.1506,174800.0
2011-07-18 10:50:00,22.74,22.75,22.71,22.75,205200.0,19.1506,19.159,19.1253,19.159,205200.0
2011-07-18 11:00:00,22.75,22.76,22.71,22.73,146800.0,19.159,19.1674,19.1253,19.1422,146800.0
2011-07-18 11:10:00,22.73,22.75,22.71,22.74,76400.0,19.1422,19.159,19.1253,19.1506,76400.0
2011-07-18 11:20:00,22.75,22.81,22.73,22.79,150000.0,19.159,19.2095,19.1422,19.1927,150000.0
2011-07-18 11:30:00,22.78,22.78,22.73,22.73,142800.0,19.1843,19.1843,19.1422,19.1422,142800.0
2011-07-18 11:40:00,22.73,22.73,22.69,22.71,145200.0,19.1422,19.1422,19.1085,19.1253,145200.0
2011-07-18 11:50:00,22.71,22.71,22.67,22.67,116400.0,19.1253,19.1253,19.0916,19.0916,116400.0
2011-07-18 12:00:00,22.67,22.71,22.66,22.66,144400.0,19.0916,19.1253,19.0832,19.0832,144400.0
2011-07-18 12:10:00,22.66,22.72,22.66,22.71,77600.0,19.0832,19.1337,19.0832,19.1253,77600.0
2011-07-18 12:20:00,22.72,22.72,22.68,22.7,75200.0,19.1337,19.1337,19.1001,19.1169,75200.0
2011-07-18 12:30:00,22.7,22.7,22.66,22.68,119600.0,19.1169,19.1169,19.0832,19.1001,119600.0
2011-07-18 12:40:00,22.68,22.7,22.66,22.66,131200.0,19.1001,19.1169,19.0832,19.0832,131200.0
2011-07-18 12:50:00,22.66,22.68,22.66,22.68,75600.0,19.0832,19.1001,19.0832,19.1001,75600.0
2011-07-18 13:00:00,22.68,22.71,22.67,22.71,138400.0,19.1001,19.1253,19.0916,19.1253,138400.0
2011-07-18 13:10:00,22.71,22.71,22.67,22.67,78800.0,19.1253,19.1253,19.0916,19.0916,78800.0
2011-07-18 13:20:00,22.67,22.67,22.62,22.64,393200.0,19.0916,19.0916,19.0495,19.0664,393200.0
2011-07-18 13:30:00,22.65,22.68,22.65,22.68,179200.0,19.0748,19.1001,19.0748,19.1001,179200.0
2011-07-18 13:40:00,22.68,22.68,22.64,22.67,193200.0,19.1001,19.1001,19.0664,19.0916,193200.0
2011-07-18 13:50:00,22.67,22.7,22.66,22.69,132800.0,19.0916,19.1169,19.0832,19.1085,132800.0
2011-07-18 14:00:00,22.69,22.7,22.66,22.69,145200.0,19.1085,19.1169,19.0832,19.1085,145200.0
2011-07-18 14:10:00,22.69,22.7,22.67,22.68,137600.0,19.1085,19.1169,19.0916,19.1001,137600.0
2011-07-18 14:20:00,22.69,22.69,22.66,22.66,166000.0,19.1085,19.1085,19.0832,19.0832,166000.0
2011-07-18 14:30:00,22.66,22.68,22.66,22.67,161600.0,19.0832,19.1001,19.0832,19.0916,161600.0
2011-07-18 14:40:00,22.67,22.68,22.65,22.66,250000.0,19.0916,19.1001,19.0748,19.0832,250000.0
2011-07-18 14:50:00,22.66,22.67,22.66,22.67,210800.0,19.0832,19.0916,19.0832,19.0916,210800.0
2011-07-18 15:00:00,22.67,22.7,22.66,22.67,263200.0,19.0916,19.1169,19.0832,19.0916,263200.0
2011-07-18 15:10:00,22.67,22.67,22.65,22.66,222400.0,19.0916,19.0916,19.0748,19.0832,222400.0
2011-07-18 15:20:00,22.65,22.66,22.62,22.64,242800.0,19.0748,19.0832,19.0495,19.0664,242800.0
2011-07-18 15:30:00,22.64,22.66,22.62,22.66,405600.0,19.0664,19.0832,19.0495,19.0832,405600.0
2011-07-18 15:40:00,22.66,22.66,22.63,22.65,561200.0,19.0832,19.0832,19.058,19.0748,561200.0
2011-07-18 15:50:00,22.65,22.67,22.63,22.66,1020800.0,19.0748,19.0916,19.058,19.0832,1020800.0
2011-07-19 09:30:00,22.86,22.88,22.7,22.8,568800.0,19.2516,19.2685,19.1169,19.2011,568800.0
2011-07-19 09:40:00,22.81,22.82,22.7,22.71,535200.0,19.2095,19.218,19.1169,19.1253,535200.0
2011-07-19 09:50:00,22.71,22.75,22.68,22.73,314800.0,19.1253,19.159,19.1001,19.1422,314800.0
2011-07-19 10:00:00,22.74,22.77,22.72,22.76,464000.0,19.1506,19.1759,19.1337,19.1674,464000.0
2011-07-19 10:10:00,22.77,22.78,22.71,22.71,309200.0,19.1759,19.1843,19.1253,19.1253,309200.0
2011-07-19 10:20:00,22.71,22.71,22.65,22.66,168000.0,19.1253,19.1253,19.0748,19.0832,168000.0
2011-07-19 10:30:00,22.66,22.72,22.65,22.72,216000.0,19.0832,19.1337,19.0748,19.1337,216000.0
2011-07-19 10:40:00,22.72,22.75,22.71,22.74,291600.0,19.1337,19.159,19.1253,19.1506,291600.0
2011-07-19 10:50:00,22.74,22.75,22.71,22.74,530400.0,19.1506,19.159,19.1253,19.1506,530400.0
2011-07-19 11:00:00,22.74,22.75,22.7,22.72,330400.0,19.1506,19.159,19.1169,19.1337,330400.0
2011-07-19 11:10:00,22.73,22.74,22.71,22.71,222800.0,19.1422,19.1506,19.1253,19.1253,222800.0
2011-07-19 11:20:00,22.71,22.73,22.67,22.72,158800.0,19.1253,19.1422,19.0916,19.1337,158800.0
2011-07-19 11:30:00,22.72,22.75,22.69,22.7,224400.0,19.1337,19.159,19.1085,19.1169,224400.0
2011-07-19 11:40:00,22.7,22.7,22.66,22.69,190400.0,19.1169,19.1169,19.0832,19.1085,190400.0
2011-07-19 11:50:00,22.69,22.73,22.68,22.73,200800.0,19.1085,19.1422,19.1001,19.1422,200800.0
2011-07-19 12:00:00,22.73,22.75,22.7,22.7,363200.0,19.1422,19.159,19.1169,19.1169,363200.0
2011-07-19 12:10:00,22.7,22.74,22.7,22.7,146400.0,19.1169,19.1506,19.1169,19.1169,146400.0
2011-07-19 12:20:00,22.71,22.72,22.67,22.67,147200.0,19.1253,19.1337,19.0916,19.0916,147200.0
2011-07-19 12:30:00,22.67,22.73,22.67,22.69,134400.0,19.0916,19.1422,19.0916,19.1085,134400.0
2011-07-19 12:40:00,22.69,22.71,22.68,22.69,130400.0,19.1085,19.1253,19.1001,19.1085,130400.0
2011-07-19 12:50:00,22.68,22.71,22.68,22.68,119600.0,19.1001,19.1253,19.1001,19.1001,119600.0
2011-07-19 13:00:00,22.68,22.7,22.67,22.67,169200.0,19.1001,19.1169,19.0916,19.0916,169200.0
2011-07-19 13:10:00,22.67,22.7,22.63,22.7,234800.0,19.0916,19.1169,19.058,19.1169,234800.0
2011-07-19 13:20:00,22.7,22.7,22.65,22.67,190000.0,19.1169,19.1169,19.0748,19.0916,190000.0
2011-07-19 13:30:00,22.67,22.75,22.66,22.73,333600.0,19.0916,19.159,19.0832,19.1422,333600.0
2011-07-19 13:40:00,22.73,22.8,22.7,22.75,291200.0,19.1422,19.2011,19.1169,19.159,291200.0
2011-07-19 13:50:00,22.75,22.77,22.74,22.74,248400.0,19.159,19.1759,19.1506,19.1506,248400.0
2011-07-19 14:00:00,22.74,22.75,22.72,22.74,283600.0,19.1506,19.159,19.1337,19.1506,283600.0
2011-07-19 14:10:00,22.74,22.75,22.71,22.72,221600.0,19.1506,19.159,19.1253,19.1337,221600.0
2011-07-19 14:20:00,22.72,22.74,22.71,22.73,152000.0,19.1337,19.1506,19.1253,19.1422,152000.0
2011-07-19 14:30:00,22.74,22.74,22.73,22.74,194800.0,19.1506,19.1506,19.1422,19.1506,194800.0
2011-07-19 14:40:00,22.74,22.75,22.73,22.74,298000.0,19.1506,19.159,19.1422,19.1506,298000.0
2011-07-19 14:50:00,22.74,22.75,22.72,22.74,218400.0,19.1506,19.159,19.1337,19.1506,218400.0
2011-07-19 15:00:00,22.74,22.75,22.73,22.73,234800.0,19.1506,19.159,19.1422,19.1422,234800.0
2011-07-19 15:10:00,22.73,22.75,22.72,22.74,448800.0,19.1422,19.159,19.1337,19.1506,448800.0
2011-07-19 15:20:00,22.74,22.75,22.73,22.75,407200.0,19.1506,19.159,19.1422,19.159,407200.0
2011-07-19 15:30:00,22.75,22.75,22.72,22.74,479200.0,19.159,19.159,19.1337,19.1506,479200.0
2011-07-19 15:40:00,22.74,22.74,22.71,22.74,848800.0,19.1506,19.1506,19.1253,19.1506,848800.0
2011-07-19 15:50:00,22.74,22.74,22.68,22.68,2105600.0,19.1506,19.1506,19.1001,19.1001,2105600.0
2011-07-20 09:30:00,22.72,22.75,22.65,22.73,360400.0,19.1337,19.159,19.0748,19.1422,360400.0
2011-07-20 09:40:00,22.74,22.74,22.66,22.68,303600.0,19.1506,19.1506,19.0832,19.1001,303600.0
2011-07-20 09:50:00,22.68,22.69,22.66,22.67,395200.0,19.1001,19.1085,19.0832,19.0916,395200.0
2011-07-20 10:00:00,22.66,22.67,22.64,22.65,422400.0,19.0832,19.0916,19.0664,19.0748,422400.0
2011-07-20 10:10:00,22.65,22.67,22.55,22.6,291600.0,19.0748,19.0916,18.9906,19.0327,291600.0
2011-07-20 10:20:00,22.6,22.61,22.57,22.59,168400.0,19.0327,19.0411,19.0074,19.0243,168400.0
2011-07-20 10:30:00,22.59,22.64,22.58,22.61,198400.0,19.0243,19.0664,19.0158,19.0411,198400.0
2011-07-20 10:40:00,22.61,22.62,22.58,22.59,208000.0,19.0411,19.0495,19.0158,19.0243,208000.0
2011-07-20 10:50:00,22.59,22.61,22.58,22.61,145200.0,19.0243,19.0411,19.0158,19.0411,145200.0
2011-07-20 11:00:00,22.61,22.66,22.61,22.64,158800.0,19.0411,19.0832,19.0411,19.0664,158800.0
2011-07-20 11:10:00,22.64,22.66,22.61,22.63,446000.0,19.0664,19.0832,19.0411,19.058,446000.0
2011-07-20 11:20:00,22.63,22.66,22.61,22.61,110000.0,19.058,19.0832,19.0411,19.0411,110000.0
2011-07-20 11:30:00,22.61,22.61,22.57,22.57,133600.0,19.0411,19.0411,19.0074,19.0074,133600.0
2011-07-20 11:40:00,22.57,22.58,22.55,22.56,147600.0,19.0074,19.0158,18.9906,18.999,147600.0
2011-07-20 11:50:00,22.57,22.58,22.56,22.57,74400.0,19.0074,19.0158,18.999,19.0074,74400.0
2011-07-20 12:00:00,22.56,22.58,22.54,22.56,196800.0,18.999,19.0158,18.9822,18.999,196800.0
2011-07-20 12:10:00,22.56,22.6,22.56,22.59,202400.0,18.999,19.0327,18.999,19.0243,202400.0
2011-07-20 12:20:00,22.6,22.61,22.57,22.6,98400.0,19.0327,19.0411,19.0074,19.0327,98400.0
2011-07-20 12:30:00,22.6,22.62,22.59,22.61,110000.0,19.0327,19.0495,19.0243,19.0411,110000.0
2011-07-20 12:40:00,22.61,22.63,22.61,22.63,118400.0,19.0411,19.058,19.0411,19.058,118400.0
2011-07-20 12:50:00,22.63,22.66,22.63,22.63,115600.0,19.058,19.0832,19.058,19.058,115600.0
2011-07-20 13:00:00,22.63,22.66,22.63,22.65,69200.0,19.058,19.0832,19.058,19.0748,69200.0
2011-07-20 13:10:00,22.65,22.65,22.63,22.63,180400.0,19.0748,19.0748,19.058,19.058,180400.0
2011-07-20 13:20:00,22.63,22.66,22.63,22.66,116000.0,19.058,19.0832,19.058,19.0832,116000.0
2011-07-20 13:30:00,22.66,22.66,22.64,22.65,116000.0,19.0832,19.0832,19.0664,19.0748,116000.0
2011-07-20 13:40:00,22.66,22.66,22.64,22.65,68800.0,19.0832,19.0832,19.0664,19.0748,68800.0
2011-07-20 13:50:00,22.64,22.66,22.64,22.66,60000.0,19.0664,19.0832,19.0664,19.0832,60000.0
2011-07-20 14:00:00,22.66,22.69,22.66,22.68,110800.0,19.0832,19.1085,19.0832,19.1001,110800.0
2011-07-20 14:10:00,22.68,22.69,22.68,22.69,86000.0,19.1001,19.1085,19.1001,19.1085,86000.0
2011-07-20 14:20:00,22.69,22.72,22.69,22.71,128400.0,19.1085,19.1337,19.1085,19.1253,128400.0
2011-07-20 14:30:00,22.71,22.71,22.69,22.69,101600.0,19.1253,19.1253,19.1085,19.1085,101600.0
2011-07-20 14:40:00,22.7,22.71,22.67,22.67,132400.0,19.1169,19.1253,19.0916,19.0916,132400.0
2011-07-20 14:50:00,22.67,22.69,22.67,22.68,114000.0,19.0916,19.1085,19.0916,19.1001,114000.0
2011-07-20 15:00:00,22.68,22.7,22.67,22.7,144400.0,19.1001,19.1169,19.0916,19.1169,144400.0
2011-07-20 15:10:00,22.7,22.71,22.68,22.69,171600.0,19.1169,19.1253,19.1001,19.1085,171600.0
2011-07-20 15:20:00,22.69,22.69,22.66,22.67,225600.0,19.1085,19.1085,19.0832,19.0916,225600.0
2011-07-20 15:30:00,22.67,22.68,22.66,22.68,152000.0,19.0916,19.1001,19.0832,19.1001,152000.0
2011-07-20 15:40:00,22.68,22.68,22.62,22.63,286000.0,19.1001,19.1001,19.0495,19.058,286000.0
2011-07-20 15:50:00,22.63,22.66,22.63,22.65,430400.0,19.058,19.0832,19.058,19.0748,430400.0
2011-07-21 09:30:00,22.69,22.77,22.57,22.77,514400.0,19.1085,19.1759,19.0074,19.1759,514400.0
2011-07-21 09:40:00,22.77,22.88,22.76,22.87,189600.0,19.1759,19.2685,19.1674,19.2601,189600.0
2011-07-21 09:50:00,22.87,22.92,22.85,22.87,273600.0,19.2601,19.3022,19.2432,19.2601,273600.0
2011-07-21 10:00:00,22.87,23.02,22.86,22.99,642400.0,19.2601,19.3864,19.2516,19.3611,642400.0
2011-07-21 10:10:00,22.99,23.01,22.95,22.98,161600.0,19.3611,19.378,19.3274,19.3527,161600.0
2011-07-21 10:20:00,22.98,23.05,22.98,23.05,223600.0,19.3527,19.4117,19.3527,19.4117,223600.0
2011-07-21 10:30:00,23.04,23.09,23.04,23.06,347600.0,19.4032,19.4453,19.4032,19.4201,347600.0
2011-07-21 10:40:00,23.06,23.06,23.02,23.03,95600.0,19.4201,19.4201,19.3864,19.3948,95600.0
2011-07-21 10:50:00,23.04,23.06,23.0,23.02,117200.0,19.4032,19.4201,19.3696,19.3864,117200.0
2011-07-21 11:00:00,23.02,23.05,23.0,23.05,149600.0,19.3864,19.4117,19.3696,19.4117,149600.0
2011-07-21 11:10:00,23.05,23.07,23.04,23.05,161600.0,19.4117,19.4285,19.4032,19.4117,161600.0
2011-07-21 11:20:00,23.05,23.05,22.96,22.98,210400.0,19.4117,19.4117,19.3359,19.3527,210400.0
2011-07-21 11:30:00,22.99,23.03,22.97,23.01,156800.0,19.3611,19.3948,19.3443,19.378,156800.0
2011-07-21 11:40:00,23.01,23.02,22.95,22.95,116000.0,19.378,19.3864,19.3274,19.3274,116000.0
2011-07-21 11:50:00,22.95,22.98,22.95,22.97,99200.0,19.3274,19.3527,19.3274,19.3443,99200.0
2011-07-21 12:00:00,22.97,22.99,22.96,22.97,91200.0,19.3443,19.3611,19.3359,19.3443,91200.0
2011-07-21 12:10:00,22.96,22.97,22.92,22.93,72400.0,19.3359,19.3443,19.3022,19.3106,72400.0
2011-07-21 12:20:00,22.93,22.96,22.92,22.96,76000.0,19.3106,19.3359,19.3022,19.3359,76000.0
2011-07-21 12:30:00,22.95,23.0,22.95,22.98,151200.0,19.3274,19.3696,19.3274,19.3527,151200.0
2011-07-21 12:40:00,22.99,23.09,22.99,23.07,226800.0,19.3611,19.4453,19.3611,19.4285,226800.0
2011-07-21 12:50:00,23.08,23.08,22.97,23.03,268800.0,19.4369,19.4369,19.3443,19.3948,268800.0
2011-07-21 13:00:00,23.02,23.06,23.02,23.03,195600.0,19.3864,19.4201,19.3864,19.3948,195600.0
2011-07-21 13:10:00,23.03,23.06,23.01,23.05,60800.0,19.3948,19.4201,19.378,19.4117,60800.0
2011-07-21 13:20:00,23.06,23.07,23.03,23.07,98800.0,19.4201,19.4285,19.3948,19.4285,98800.0
2011-07-21 13:30:00,23.06,23.07,23.04,23.07,127600.0,19.4201,19.4285,19.4032,19.4285,127600.0
2011-07-21 13:40:00,23.07,23.15,23.04,23.15,764000.0,19.4285,19.4959,19.4032,19.4959,764000.0
2011-07-21 13:50:00,23.15,23.15,23.11,23.12,300800.0,19.4959,19.4959,19.4622,19.4706,300800.0
2011-07-21 14:00:00,23.13,23.13,23.06,23.07,146400.0,19.479,19.479,19.4201,19.4285,146400.0
2011-07-21 14:10:00,23.06,23.07,23.03,23.04,118800.0,19.4201,19.4285,19.3948,19.4032,118800.0
2011-07-21 14:20:00,23.04,23.06,23.02,23.05,145600.0,19.4032,19.4201,19.3864,19.4117,145600.0
2011-07-21 14:30:00,23.05,23.07,23.04,23.06,90400.0,19.4117,19.4285,19.4032,19.4201,90400.0
2011-07-21 14:40:00,23.06,23.09,23.04,23.05,128800.0,19.4201,19.4453,19.4032,19.4117,128800.0
2011-07-21 14:50:00,23.05,23.07,23.03,23.03,221200.0,19.4117,19.4285,19.3948,19.3948,221200.0
2011-07-21 15:00:00,23.03,23.05,22.98,22.98,252800.0,19.3948,19.4117,19.3527,19.3527,252800.0
2011-07-21 15:10:00,22.98,23.0,22.98,23.0,422400.0,19.3527,19.3696,19.3527,19.3696,422400.0
2011-07-21 15:20:00,23.0,23.0,22.97,22.98,320400.0,19.3696,19.3696,19.3443,19.3527,320400.0
2011-07-21 15:30:00,22.98,22.99,22.93,22.94,304800.0,19.3527,19.3611,19.3106,19.319,304800.0
2011-07-21 15:40:00,22.95,22.99,22.94,22.95,311600.0,19.3274,19.3611,19.319,19.3274,311600.0
2011-07-21 15:50:00,22.96,22.98,22.95,22.96,661600.0,19.3359,19.3527,19.3274,19.3359,661600.0
2011-07-22 09:30:00,23.01,23.04,22.88,23.02,247200.0,19.378,19.4032,19.2685,19.3864,247200.0
2011-07-22 09:40:00,23.02,23.04,22.98,23.01,189600.0,19.3864,19.4032,19.3527,19.378,189600.0
2011-07-22 09:50:00,23.01,23.03,22.91,22.91,129200.0,19.378,19.3948,19.2938,19.2938,129200.0
2011-07-22 10:00:00,22.91,22.98,22.88,22.95,153600.0,19.2938,19.3527,19.2685,19.3274,153600.0
2011-07-22 10:10:00,22.95,22.96,22.88,22.9,130800.0,19.3274,19.3359,19.2685,19.2853,130800.0
2011-07-22 10:20:00,22.9,22.9,22.86,22.89,75600.0,19.2853,19.2853,19.2516,19.2769,75600.0
2011-07-22 10:30:00,22.88,22.98,22.88,22.95,192800.0,19.2685,19.3527,19.2685,19.3274,192800.0
2011-07-22 10:40:00,22.95,22.99,22.94,22.95,58800.0,19.3274,19.3611,19.319,19.3274,58800.0
2011-07-22 10:50:00,22.94,22.99,22.92,22.99,92800.0,19.319,19.3611,19.3022,19.3611,92800.0
2011-07-22 11:00:00,22.99,23.04,22.99,23.02,178000.0,19.3611,19.4032,19.3611,19.3864,178000.0
2011-07-22 11:10:00,23.02,23.06,23.02,23.04,124000.0,19.3864,19.4201,19.3864,19.4032,124000.0
2011-07-22 11:20:00,23.04,23.04,23.01,23.04,88400.0,19.4032,19.4032,19.378,19.4032,88400.0
2011-07-22 11:30:00,23.03,23.06,23.0,23.06,77600.0,19.3948,19.4201,19.3696,19.4201,77600.0
2011-07-22 11:40:00,23.06,23.06,23.0,23.01,94400.0,19.4201,19.4201,19.3696,19.378,94400.0
2011-07-22 11:50:00,23.02,23.06,23.01,23.04,176000.0,19.3864,19.4201,19.378,19.4032,176000.0
2011-07-22 12:00:00,23.04,23.05,23.01,23.05,49200.0,19.4032,19.4117,19.378,19.4117,49200.0
2011-07-22 12:10:00,23.05,23.07,23.03,23.05,100000.0,19.4117,19.4285,19.3948,19.4117,100000.0
2011-07-22 12:20:00,23.05,23.05,23.01,23.02,65200.0,19.4117,19.4117,19.378,19.3864,65200.0
2011-07-22 12:30:00,23.02,23.03,23.0,23.0,44000.0,19.3864,19.3948,19.3696,19.3696,44000.0
2011-07-22 12:40:00,23.0,23.01,22.99,22.99,68000.0,19.3696,19.378,19.3611,19.3611,68000.0
2011-07-22 12:50:00,22.99,23.02,22.99,23.0,40400.0,19.3611,19.3864,19.3611,19.3696,40400.0
2011-07-22 13:00:00,23.01,23.02,22.98,22.99,48800.0,19.378,19.3864,19.3527,19.3611,48800.0
2011-07-22 13:10:00,22.99,23.0,22.97,22.97,123600.0,19.3611,19.3696,19.3443,19.3443,123600.0
2011-07-22 13:20:00,22.97,22.97,22.93,22.95,106400.0,19.3443,19.3443,19.3106,19.3274,106400.0
2011-07-22 13:30:00,22.95,22.95,22.92,22.93,137600.0,19.3274,19.3274,19.3022,19.3106,137600.0
2011-07-22 13:40:00,22.93,22.93,22.91,22.91,65600.0,19.3106,19.3106,19.2938,19.2938,65600.0
2011-07-22 13:50:00,22.91,22.93,22.91,22.92,96800.0,19.2938,19.3106,19.2938,19.3022,96800.0
2011-07-22 14:00:00,22.92,22.93,22.89,22.91,144800.0,19.3022,19.3106,19.2769,19.2938,144800.0
2011-07-22 14:10:00,22.91,22.94,22.91,22.93,85200.0,19.2938,19.319,19.2938,19.3106,85200.0
2011-07-22 14:20:00,22.93,22.93,22.89,22.89,226800.0,19.3106,19.3106,19.2769,19.2769,226800.0
2011-07-22 14:30:00,22.89,22.92,22.89,22.91,141600.0,19.2769,19.3022,19.2769,19.2938,141600.0
2011-07-22 14:40:00,22.92,22.93,22.91,22.92,84800.0,19.3022,19.3106,19.2938,19.3022,84800.0
2011-07-22 14:50:00,22.91,22.92,22.91,22.91,88400.0,19.2938,19.3022,19.2938,19.2938,88400.0
2011-07-22 15:00:00,22.91,22.95,22.91,22.95,158400.0,19.2938,19.3274,19.2938,19.3274,158400.0
2011-07-22 15:10:00,22.95,22.95,22.92,22.94,93600.0,19.3274,19.3274,19.3022,19.319,93600.0
2011-07-22 15:20:00,22.94,22.95,22.93,22.93,113200.0,19.319,19.3274,19.3106,19.3106,113200.0
2011-07-22 15:30:00,22.93,22.94,22.92,22.92,147200.0,19.3106,19.319,19.3022,19.3022,147200.0
2011-07-22 15:40:00,22.92,22.94,22.89,22.93,220800.0,19.3022,19.319,19.2769,19.3106,220800.0
2011-07-22 15:50:00,22.93,22.93,22.91,22.93,343200.0,19.3106,19.3106,19.2938,19.3106,343200.0
2011-07-25 09:30:00,22.59,22.78,22.58,22.75,370400.0,19.0243,19.1843,19.0158,19.159,370400.0
2011-07-25 09:40:00,22.75,22.81,22.72,22.78,177200.0,19.159,19.2095,19.1337,19.1843,177200.0
2011-07-25 09:50:00,22.78,22.84,22.77,22.82,166000.0,19.1843,19.2348,19.1759,19.218,166000.0
2011-07-25 10:00:00,22.82,22.84,22.81,22.81,150000.0,19.218,19.2348,19.2095,19.2095,150000.0
2011-07-25 10:10:00,22.82,22.84,22.78,22.8,130800.0,19.218,19.2348,19.1843,19.2011,130800.0
2011-07-25 10:20:00,22.8,22.83,22.78,22.78,106800.0,19.2011,19.2264,19.1843,19.1843,106800.0
2011-07-25 10:30:00,22.79,22.81,22.77,22.77,167200.0,19.1927,19.2095,19.1759,19.1759,167200.0
2011-07-25 10:40:00,22.78,22.81,22.75,22.77,137200.0,19.1843,19.2095,19.159,19.1759,137200.0
2011-07-25 10:50:00,22.76,22.77,22.73,22.77,121600.0,19.1674,19.1759,19.1422,19.1759,121600.0
2011-07-25 11:00:00,22.77,22.79,22.75,22.75,89200.0,19.1759,19.1927,19.159,19.159,89200.0
2011-07-25 11:10:00,22.75,22.76,22.74,22.75,62000.0,19.159,19.1674,19.1506,19.159,62000.0
2011-07-25 11:20:00,22.75,22.81,22.75,22.8,76400.0,19.159,19.2095,19.159,19.2011,76400.0
2011-07-25 11:30:00,22.81,22.81,22.79,22.79,66400.0,19.2095,19.2095,19.1927,19.1927,66400.0
2011-07-25 11:40:00,22.79,22.8,22.75,22.78,106400.0,19.1927,19.2011,19.159,19.1843,106400.0
2011-07-25 11:50:00,22.78,22.81,22.76,22.8,64800.0,19.1843,19.2095,19.1674,19.2011,64800.0
2011-07-25 12:00:00,22.8,22.83,22.8,22.82,49200.0,19.2011,19.2264,19.2011,19.218,49200.0
2011-07-25 12:10:00,22.82,22.83,22.8,22.8,60000.0,19.218,19.2264,19.2011,19.2011,60000.0
2011-07-25 12:20:00,22.8,22.81,22.78,22.78,89200.0,19.2011,19.2095,19.1843,19.1843,89200.0
2011-07-25 12:30:00,22.79,22.81,22.79,22.79,61200.0,19.1927,19.2095,19.1927,19.1927,61200.0
2011-07-25 12:40:00,22.79,22.81,22.79,22.8,55600.0,19.1927,19.2095,19.1927,19.2011,55600.0
2011-07-25 12:50:00,22.8,22.8,22.78,22.79,148800.0,19.2011,19.2011,19.1843,19.1927,148800.0
2011-07-25 13:00:00,22.79,22.82,22.78,22.81,88800.0,19.1927,19.218,19.1843,19.2095,88800.0
2011-07-25 13:10:00,22.81,22.81,22.79,22.81,62800.0,19.2095,19.2095,19.1927,19.2095,62800.0
2011-07-25 13:20:00,22.81,22.81,22.79,22.79,82800.0,19.2095,19.2095,19.1927,19.1927,82800.0
2011-07-25 13:30:00,22.79,22.8,22.76,22.76,61200.0,19.1927,19.2011,19.1674,19.1674,61200.0
2011-07-25 13:40:00,22.76,22.77,22.75,22.76,94400.0,19.1674,19.1759,19.159,19.1674,94400.0
2011-07-25 13:50:00,22.76,22.81,22.76,22.78,132800.0,19.1674,19.2095,19.1674,19.1843,132800.0
2011-07-25 14:00:00,22.79,22.83,22.78,22.81,159600.0,19.1927,19.2264,19.1843,19.2095,159600.0
2011-07-25 14:10:00,22.82,22.83,22.81,22.81,80000.0,19.218,19.2264,19.2095,19.2095,80000.0
2011-07-25 14:20:00,22.81,22.84,22.81,22.84,65600.0,19.2095,19.2348,19.2095,19.2348,65600.0
2011-07-25 14:30:00,22.84,22.85,22.8,22.8,158800.0,19.2348,19.2432,19.2011,19.2011,158800.0
2011-07-25 14:40:00,22.8,22.82,22.78,22.79,128800.0,19.2011,19.218,19.1843,19.1927,128800.0
2011-07-25 14:50:00,22.79,22.81,22.78,22.8,75600.0,19.1927,19.2095,19.1843,19.2011,75600.0
2011-07-25 15:00:00,22.79,22.8,22.74,22.74,140800.0,19.1927,19.2011,19.1506,19.1506,140800.0
2011-07-25 15:10:00,22.75,22.78,22.74,22.77,132400.0,19.159,19.1843,19.1506,19.1759,132400.0
2011-07-25 15:20:00,22.77,22.77,22.73,22.75,145600.0,19.1759,19.1759,19.1422,19.159,145600.0
2011-07-25 15:30:00,22.75,22.77,22.74,22.75,410000.0,19.159,19.1759,19.1506,19.159,410000.0
2011-07-25 15:40:00,22.75,22.75,22.71,22.73,320000.0,19.159,19.159,19.1253,19.1422,320000.0
2011-07-25 15:50:00,22.73,22.75,22.72,22.74,410400.0,19.1422,19.159,19.1337,19.1506,410400.0
2011-07-26 09:30:00,22.75,22.83,22.72,22.72,247600.0,19.159,19.2264,19.1337,19.1337,247600.0
2011-07-26 09:40:00,22.72,22.78,22.7,22.74,290800.0,19.1337,19.1843,19.1169,19.1506,290800.0
2011-07-26 09:50:00,22.73,22.74,22.67,22.67,135200.0,19.1422,19.1506,19.0916,19.0916,135200.0
2011-07-26 10:00:00,22.67,22.74,22.63,22.64,163600.0,19.0916,19.1506,19.058,19.0664,163600.0
2011-07-26 10:10:00,22.64,22.71,22.63,22.67,101600.0,19.0664,19.1253,19.058,19.0916,101600.0
2011-07-26 10:20:00,22.67,22.67,22.63,22.64,91200.0,19.0916,19.0916,19.058,19.0664,91200.0
2011-07-26 10:30:00,22.64,22.64,22.6,22.62,150000.0,19.0664,19.0664,19.0327,19.0495,150000.0
2011-07-26 10:40:00,22.62,22.68,22.61,22.67,100000.0,19.0495,19.1001,19.0411,19.0916,100000.0
2011-07-26 10:50:00,22.67,22.69,22.64,22.65,70400.0,19.0916,19.1085,19.0664,19.0748,70400.0
2011-07-26 11:00:00,22.65,22.7,22.65,22.69,69600.0,19.0748,19.1169,19.0748,19.1085,69600.0
2011-07-26 11:10:00,22.69,22.72,22.68,22.69,78400.0,19.1085,19.1337,19.1001,19.1085,78400.0
2011-07-26 11:20:00,22.69,22.7,22.68,22.69,73200.0,19.1085,19.1169,19.1001,19.1085,73200.0
2011-07-26 11:30:00,22.69,22.69,22.65,22.66,57600.0,19.1085,19.1085,19.0748,19.0832,57600.0
2011-07-26 11:40:00,22.66,22.68,22.64,22.67,86000.0,19.0832,19.1001,19.0664,19.0916,86000.0
2011-07-26 11:50:00,22.67,22.68,22.66,22.68,61200.0,19.0916,19.1001,19.0832,19.1001,61200.0
2011-07-26 12:00:00,22.68,22.69,22.66,22.67,68000.0,19.1001,19.1085,19.0832,19.0916,68000.0
2011-07-26 12:10:00,22.67,22.7,22.66,22.68,83200.0,19.0916,19.1169,19.0832,19.1001,83200.0
2011-07-26 12:20:00,22.68,22.69,22.65,22.65,75600.0,19.1001,19.1085,19.0748,19.0748,75600.0
2011-07-26 12:30:00,22.65,22.65,22.63,22.65,64000.0,19.0748,19.0748,19.058,19.0748,64000.0
2011-07-26 12:40:00,22.65,22.65,22.61,22.61,70400.0,19.0748,19.0748,19.0411,19.0411,70400.0
2011-07-26 12:50:00,22.61,22.64,22.61,22.64,60800.0,19.0411,19.0664,19.0411,19.0664,60800.0
2011-07-26 13:00:00,22.64,22.66,22.61,22.62,290400.0,19.0664,19.0832,19.0411,19.0495,290400.0
2011-07-26 13:10:00,22.61,22.62,22.6,22.61,108800.0,19.0411,19.0495,19.0327,19.0411,108800.0
2011-07-26 13:20:00,22.61,22.61,22.58,22.59,111200.0,19.0411,19.0411,19.0158,19.0243,111200.0
2011-07-26 13:30:00,22.59,22.6,22.59,22.6,95200.0,19.0243,19.0327,19.0243,19.0327,95200.0
2011-07-26 13:40:00,22.6,22.6,22.58,22.59,89600.0,19.0327,19.0327,19.0158,19.0243,89600.0
2011-07-26 13:50:00,22.59,22.6,22.59,22.59,101600.0,19.0243,19.0327,19.0243,19.0243,101600.0
2011-07-26 14:00:00,22.59,22.61,22.58,22.6,175600.0,19.0243,19.0411,19.0158,19.0327,175600.0
2011-07-26 14:10:00,22.6,22.61,22.59,22.6,280800.0,19.0327,19.0411,19.0243,19.0327,280800.0
2011-07-26 14:20:00,22.6,22.63,22.6,22.62,83600.0,19.0327,19.058,19.0327,19.0495,83600.0
2011-07-26 14:30:00,22.62,22.63,22.6,22.6,125200.0,19.0495,19.058,19.0327,19.0327,125200.0
2011-07-26 14:40:00,22.59,22.62,22.59,22.61,98000.0,19.0243,19.0495,19.0243,19.0411,98000.0
2011-07-26 14:50:00,22.61,22.63,22.59,22.6,82800.0,19.0411,19.058,19.0243,19.0327,82800.0
2011-07-26 15:00:00,22.6,22.61,22.58,22.61,130400.0,19.0327,19.0411,19.0158,19.0411,130400.0
2011-07-26 15:10:00,22.6,22.63,22.59,22.59,149600.0,19.0327,19.058,19.0243,19.0243,149600.0
2011-07-26 15:20:00,22.6,22.61,22.59,22.61,142000.0,19.0327,19.0411,19.0243,19.0411,142000.0
2011-07-26 15:30:00,22.6,22.61,22.59,22.6,223600.0,19.0327,19.0411,19.0243,19.0327,223600.0
2011-07-26 15:40:00,22.6,22.6,22.56,22.57,351600.0,19.0327,19.0327,18.999,19.0074,351600.0
2011-07-26 15:50:00,22.57,22.59,22.55,22.59,652000.0,19.0074,19.0243,18.9906,19.0243,652000.0
2011-07-27 09:30:00,22.49,22.6,22.49,22.59,280400.0,18.9401,19.0327,18.9401,19.0243,280400.0
2011-07-27 09:40:00,22.6,22.64,22.56,22.62,160800.0,19.0327,19.0664,18.999,19.0495,160800.0
2011-07-27 09:50:00,22.62,22.64,22.58,22.63,322400.0,19.0495,19.0664,19.0158,19.058,322400.0
2011-07-27 10:00:00,22.63,22.64,22.52,22.52,199200.0,19.058,19.0664,18.9653,18.9653,199200.0
2011-07-27 10:10:00,22.51,22.54,22.49,22.5,317600.0,18.9569,18.9822,18.9401,18.9485,317600.0
2011-07-27 10:20:00,22.5,22.5,22.43,22.45,198400.0,18.9485,18.9485,18.8895,18.9064,198400.0
2011-07-27 10:30:00,22.45,22.51,22.43,22.48,174400.0,18.9064,18.9569,18.8895,18.9316,174400.0
2011-07-27 10:40:00,22.48,22.5,22.43,22.5,231200.0,18.9316,18.9485,18.8895,18.9485,231200.0
2011-07-27 10:50:00,22.49,22.56,22.49,22.56,167200.0,18.9401,18.999,18.9401,18.999,167200.0
2011-07-27 11:00:00,22.56,22.56,22.52,22.52,102400.0,18.999,18.999,18.9653,18.9653,102400.0
2011-07-27 11:10:00,22.53,22.57,22.51,22.55,95200.0,18.9737,19.0074,18.9569,18.9906,95200.0
2011-07-27 11:20:00,22.55,22.55,22.49,22.51,96800.0,18.9906,18.9906,18.9401,18.9569,96800.0
2011-07-27 11:30:00,22.52,22.55,22.51,22.52,107200.0,18.9653,18.9906,18.9569,18.9653,107200.0
2011-07-27 11:40:00,22.52,22.54,22.5,22.52,131600.0,18.9653,18.9822,18.9485,18.9653,131600.0
2011-07-27 11:50:00,22.53,22.55,22.49,22.5,110800.0,18.9737,18.9906,18.9401,18.9485,110800.0
2011-07-27 12:00:00,22.5,22.5,22.49,22.5,172000.0,18.9485,18.9485,18.9401,18.9485,172000.0
2011-07-27 12:10:00,22.5,22.55,22.49,22.52,98800.0,18.9485,18.9906,18.9401,18.9653,98800.0
2011-07-27 12:20:00,22.52,22.53,22.5,22.51,225600.0,18.9653,18.9737,18.9485,18.9569,225600.0
2011-07-27 12:30:00,22.51,22.52,22.49,22.5,286000.0,18.9569,18.9653,18.9401,18.9485,286000.0
2011-07-27 12:40:00,22.49,22.53,22.49,22.51,314800.0,18.9401,18.9737,18.9401,18.9569,314800.0
2011-07-27 12:50:00,22.51,22.51,22.45,22.45,112800.0,18.9569,18.9569,18.9064,18.9064,112800.0
2011-07-27 13:00:00,22.45,22.48,22.43,22.47,60800.0,18.9064,18.9316,18.8895,18.9232,60800.0
2011-07-27 13:10:00,22.48,22.49,22.41,22.42,120800.0,18.9316,18.9401,18.8727,18.8811,120800.0
2011-07-27 13:20:00,22.42,22.43,22.4,22.41,128000.0,18.8811,18.8895,18.8643,18.8727,128000.0
2011-07-27 13:30:00,22.41,22.41,22.37,22.38,142400.0,18.8727,18.8727,18.839,18.8474,142400.0
2011-07-27 13:40:00,22.38,22.42,22.38,22.4,202800.0,18.8474,18.8811,18.8474,18.8643,202800.0
2011-07-27 13:50:00,22.4,22.43,22.39,22.4,328000.0,18.8643,18.8895,18.8558,18.8643,328000.0
2011-07-27 14:00:00,22.4,22.41,22.37,22.37,214400.0,18.8643,18.8727,18.839,18.839,214400.0
2011-07-27 14:10:00,22.36,22.37,22.35,22.35,76800.0,18.8306,18.839,18.8222,18.8222,76800.0
2011-07-27 14:20:00,22.35,22.36,22.3,22.3,206000.0,18.8222,18.8306,18.78,18.78,206000.0
2011-07-27 14:30:00,22.29,22.31,22.21,22.22,503200.0,18.7716,18.7885,18.7042,18.7127,503200.0
2011-07-27 14:40:00,22.22,22.22,22.17,22.22,223200.0,18.7127,18.7127,18.6706,18.7127,223200.0
2011-07-27 14:50:00,22.21,22.22,22.19,22.21,155600.0,18.7042,18.7127,18.6874,18.7042,155600.0
2011-07-27 15:00:00,22.21,22.25,22.18,22.18,236400.0,18.7042,18.7379,18.679,18.679,236400.0
2011-07-27 15:10:00,22.18,22.19,22.15,22.17,359600.0,18.679,18.6874,18.6537,18.6706,359600.0
2011-07-27 15:20:00,22.17,22.21,22.14,22.21,362800.0,18.6706,18.7042,18.6453,18.7042,362800.0
2011-07-27 15:30:00,22.21,22.25,22.21,22.25,429200.0,18.7042,18.7379,18.7042,18.7379,429200.0
2011-07-27 15:40:00,22.25,22.25,22.16,22.17,1028400.0,18.7379,18.7379,18.6621,18.6706,1028400.0
2011-07-27 15:50:00,22.17,22.21,22.14,22.18,955600.0,18.6706,18.7042,18.6453,18.679,955600.0
2011-07-28 09:30:00,22.22,22.49,22.22,22.45,403600.0,18.7127,18.9401,18.7127,18.9064,403600.0
2011-07-28 09:40:00,22.45,22.58,22.44,22.56,249600.0,18.9064,19.0158,18.8979,18.999,249600.0
2011-07-28 09:50:00,22.55,22.55,22.49,22.5,175600.0,18.9906,18.9906,18.9401,18.9485,175600.0
2011-07-28 10:00:00,22.5,22.58,22.46,22.58,217600.0,18.9485,19.0158,18.9148,19.0158,217600.0
2011-07-28 10:10:00,22.58,22.64,22.57,22.64,217200.0,19.0158,19.0664,19.0074,19.0664,217200.0
2011-07-28 10:20:00,22.64,22.67,22.62,22.66,195600.0,19.0664,19.0916,19.0495,19.0832,195600.0
2011-07-28 10:30:00,22.66,22.69,22.63,22.64,206400.0,19.0832,19.1085,19.058,19.0664,206400.0
2011-07-28 10:40:00,22.63,22.68,22.63,22.68,156400.0,19.058,19.1001,19.058,19.1001,156400.0
2011-07-28 10:50:00,22.68,22.69,22.67,22.69,119600.0,19.1001,19.1085,19.0916,19.1085,119600.0
2011-07-28 11:00:00,22.69,22.75,22.67,22.74,374800.0,19.1085,19.159,19.0916,19.1506,374800.0
2011-07-28 11:10:00,22.74,22.76,22.72,22.76,266000.0,19.1506,19.1674,19.1337,19.1674,266000.0
2011-07-28 11:20:00,22.75,22.81,22.75,22.78,270400.0,19.159,19.2095,19.159,19.1843,270400.0
2011-07-28 11:30:00,22.78,22.78,22.75,22.78,180400.0,19.1843,19.1843,19.159,19.1843,180400.0
2011-07-28 11:40:00,22.79,22.81,22.78,22.8,178800.0,19.1927,19.2095,19.1843,19.2011,178800.0
2011-07-28 11:50:00,22.8,22.81,22.78,22.81,120400.0,19.2011,19.2095,19.1843,19.2095,120400.0
2011-07-28 12:00:00,22.82,22.84,22.81,22.83,124400.0,19.218,19.2348,19.2095,19.2264,124400.0
2011-07-28 12:10:00,22.83,22.83,22.74,22.74,151200.0,19.2264,19.2264,19.1506,19.1506,151200.0
2011-07-28 12:20:00,22.74,22.76,22.73,22.74,61200.0,19.1506,19.1674,19.1422,19.1506,61200.0
2011-07-28 12:30:00,22.74,22.77,22.71,22.73,111200.0,19.1506,19.1759,19.1253,19.1422,111200.0
2011-07-28 12:40:00,22.73,22.74,22.72,22.73,87600.0,19.1422,19.1506,19.1337,19.1422,87600.0
2011-07-28 12:50:00,22.73,22.76,22.72,22.75,96400.0,19.1422,19.1674,19.1337,19.159,96400.0
2011-07-28 13:00:00,22.75,22.75,22.71,22.74,100000.0,19.159,19.159,19.1253,19.1506,100000.0
2011-07-28 13:10:00,22.73,22.75,22.72,22.73,124800.0,19.1422,19.159,19.1337,19.1422,124800.0
2011-07-28 13:20:00,22.73,22.76,22.72,22.76,286800.0,19.1422,19.1674,19.1337,19.1674,286800.0
2011-07-28 13:30:00,22.76,22.81,22.75,22.81,274400.0,19.1674,19.2095,19.159,19.2095,274400.0
2011-07-28 13:40:00,22.81,22.84,22.8,22.81,283600.0,19.2095,19.2348,19.2011,19.2095,283600.0
2011-07-28 13:50:00,22.81,22.83,22.8,22.81,173200.0,19.2095,19.2264,19.2011,19.2095,173200.0
2011-07-28 14:00:00,22.81,22.82,22.76,22.76,157600.0,19.2095,19.218,19.1674,19.1674,157600.0
2011-07-28 14:10:00,22.76,22.78,22.73,22.77,282000.0,19.1674,19.1843,19.1422,19.1759,282000.0
2011-07-28 14:20:00,22.77,22.79,22.75,22.76,224800.0,19.1759,19.1927,19.159,19.1674,224800.0
2011-07-28 14:30:00,22.77,22.77,22.73,22.74,228000.0,19.1759,19.1759,19.1422,19.1506,228000.0
2011-07-28 14:40:00,22.75,22.78,22.75,22.77,344800.0,19.159,19.1843,19.159,19.1759,344800.0
2011-07-28 14:50:00,22.77,22.78,22.74,22.77,552000.0,19.1759,19.1843,19.1506,19.1759,552000.0
2011-07-28 15:00:00,22.77,22.77,22.71,22.73,483200.0,19.1759,19.1759,19.1253,19.1422,483200.0
2011-07-28 15:10:00,22.72,22.74,22.72,22.73,242000.0,19.1337,19.1506,19.1337,19.1422,242000.0
2011-07-28 15:20:00,22.73,22.73,22.69,22.69,363600.0,19.1422,19.1422,19.1085,19.1085,363600.0
2011-07-28 15:30:00,22.69,22.69,22.64,22.67,750800.0,19.1085,19.1085,19.0664,19.0916,750800.0
2011-07-28 15:40:00,22.67,22.67,22.57,22.58,1025200.0,19.0916,19.0916,19.0074,19.0158,1025200.0
2011-07-28 15:50:00,22.57,22.64,22.57,22.62,2055200.0,19.0074,19.0664,19.0074,19.0495,2055200.0
2011-07-29 09:30:00,22.45,22.46,22.33,22.43,502000.0,18.9064,18.9148,18.8053,18.8895,502000.0
2011-07-29 09:40:00,22.43,22.45,22.31,22.41,275200.0,18.8895,18.9064,18.7885,18.8727,275200.0
2011-07-29 09:50:00,22.41,22.66,22.41,22.61,241200.0,18.8727,19.0832,18.8727,19.0411,241200.0
2011-07-29 10:00:00,22.61,22.61,22.49,22.58,242800.0,19.0411,19.0411,18.9401,19.0158,242800.0
2011-07-29 10:10:00,22.57,22.59,22.45,22.48,159600.0,19.0074,19.0243,18.9064,18.9316,159600.0
2011-07-29 10:20:00,22.48,22.55,22.48,22.53,246800.0,18.9316,18.9906,18.9316,18.9737,246800.0
2011-07-29 10:30:00,22.53,22.54,22.47,22.49,185200.0,18.9737,18.9822,18.9232,18.9401,185200.0
2011-07-29 10:40:00,22.49,22.51,22.43,22.5,262000.0,18.9401,18.9569,18.8895,18.9485,262000.0
2011-07-29 10:50:00,22.52,22.59,22.52,22.58,315200.0,18.9653,19.0243,18.9653,19.0158,315200.0
2011-07-29 11:00:00,22.57,22.66,22.56,22.66,158000.0,19.0074,19.0832,18.999,19.0832,158000.0
2011-07-29 11:10:00,22.65,22.7,22.65,22.7,87600.0,19.0748,19.1169,19.0748,19.1169,87600.0
2011-07-29 11:20:00,22.7,22.7,22.62,22.62,109200.0,19.1169,19.1169,19.0495,19.0495,109200.0
2011-07-29 11:30:00,22.62,22.62,22.57,22.57,108000.0,19.0495,19.0495,19.0074,19.0074,108000.0
2011-07-29 11:40:00,22.57,22.6,22.54,22.56,135600.0,19.0074,19.0327,18.9822,18.999,135600.0
2011-07-29 11:50:00,22.56,22.57,22.54,22.54,162400.0,18.999,19.0074,18.9822,18.9822,162400.0
2011-07-29 12:00:00,22.55,22.55,22.49,22.53,210400.0,18.9906,18.9906,18.9401,18.9737,210400.0
2011-07-29 12:10:00,22.53,22.53,22.49,22.52,255200.0,18.9737,18.9737,18.9401,18.9653,255200.0
2011-07-29 12:20:00,22.52,22.52,22.5,22.5,69600.0,18.9653,18.9653,18.9485,18.9485,69600.0
2011-07-29 12:30:00,22.5,22.54,22.48,22.52,179200.0,18.9485,18.9822,18.9316,18.9653,179200.0
2011-07-29 12:40:00,22.52,22.54,22.49,22.49,138400.0,18.9653,18.9822,18.9401,18.9401,138400.0
2011-07-29 12:50:00,22.49,22.52,22.49,22.5,92000.0,18.9401,18.9653,18.9401,18.9485,92000.0
2011-07-29 13:00:00,22.5,22.53,22.49,22.53,107600.0,18.9485,18.9737,18.9401,18.9737,107600.0
2011-07-29 13:10:00,22.54,22.55,22.53,22.54,70000.0,18.9822,18.9906,18.9737,18.9822,70000.0
2011-07-29 13:20:00,22.54,22.58,22.54,22.57,34800.0,18.9822,19.0158,18.9822,19.0074,34800.0
2011-07-29 13:30:00,22.57,22.62,22.55,22.62,105600.0,19.0074,19.0495,18.9906,19.0495,105600.0
2011-07-29 13:40:00,22.62,22.68,22.61,22.68,169600.0,19.0495,19.1001,19.0411,19.1001,169600.0
2011-07-29 13:50:00,22.68,22.68,22.64,22.67,89200.0,19.1001,19.1001,19.0664,19.0916,89200.0
2011-07-29 14:00:00,22.67,22.68,22.64,22.67,152400.0,19.0916,19.1001,19.0664,19.0916,152400.0
2011-07-29 14:10:00,22.68,22.68,22.63,22.63,102800.0,19.1001,19.1001,19.058,19.058,102800.0
2011-07-29 14:20:00,22.63,22.64,22.62,22.63,136000.0,19.058,19.0664,19.0495,19.058,136000.0
2011-07-29 14:30:00,22.63,22.66,22.61,22.66,143600.0,19.058,19.0832,19.0411,19.0832,143600.0
2011-07-29 14:40:00,22.66,22.68,22.62,22.63,141200.0,19.0832,19.1001,19.0495,19.058,141200.0
2011-07-29 14:50:00,22.63,22.64,22.59,22.6,126400.0,19.058,19.0664,19.0243,19.0327,126400.0
2011-07-29 15:00:00,22.6,22.6,22.56,22.6,147200.0,19.0327,19.0327,18.999,19.0327,147200.0
2011-07-29 15:10:00,22.6,22.6,22.57,22.59,346000.0,19.0327,19.0327,19.0074,19.0243,346000.0
2011-07-29 15:20:00,22.59,22.59,22.51,22.51,290000.0,19.0243,19.0243,18.9569,18.9569,290000.0
2011-07-29 15:30:00,22.51,22.56,22.5,22.55,387600.0,18.9569,18.999,18.9485,18.9906,387600.0
2011-07-29 15:40:00,22.56,22.58,22.49,22.5,725200.0,18.999,19.0158,18.9401,18.9485,725200.0
2011-07-29 15:50:00,22.5,22.56,22.49,22.51,977200.0,18.9485,18.999,18.9401,18.9569,977200.0
2011-08-01 09:30:00,22.61,22.61,22.47,22.52,481200.0,19.0411,19.0411,18.9232,18.9653,481200.0
2011-08-01 09:40:00,22.52,22.56,22.48,22.51,270800.0,18.9653,18.999,18.9316,18.9569,270800.0
2011-08-01 09:50:00,22.5,22.5,22.45,22.46,267200.0,18.9485,18.9485,18.9064,18.9148,267200.0
2011-08-01 10:00:00,22.45,22.46,22.09,22.22,581200.0,18.9064,18.9148,18.6032,18.7127,581200.0
2011-08-01 10:10:00,22.22,22.29,22.19,22.28,214800.0,18.7127,18.7716,18.6874,18.7632,214800.0
2011-08-01 10:20:00,22.28,22.3,22.25,22.27,311600.0,18.7632,18.78,18.7379,18.7548,311600.0
2011-08-01 10:30:00,22.27,22.28,22.22,22.25,315600.0,18.7548,18.7632,18.7127,18.7379,315600.0
2011-08-01 10:40:00,22.26,22.34,22.25,22.34,169200.0,18.7464,18.8137,18.7379,18.8137,169200.0
2011-08-01 10:50:00,22.34,22.34,22.27,22.27,167200.0,18.8137,18.8137,18.7548,18.7548,167200.0
2011-08-01 11:00:00,22.27,22.27,22.12,22.16,263200.0,18.7548,18.7548,18.6285,18.6621,263200.0
2011-08-01 11:10:00,22.15,22.17,22.1,22.14,200400.0,18.6537,18.6706,18.6116,18.6453,200400.0
2011-08-01 11:20:00,22.14,22.2,22.14,22.18,75600.0,18.6453,18.6958,18.6453,18.679,75600.0
2011-08-01 11:30:00,22.17,22.18,22.06,22.08,235200.0,18.6706,18.679,18.5779,18.5948,235200.0
2011-08-01 11:40:00,22.09,22.13,22.08,22.1,114400.0,18.6032,18.6369,18.5948,18.6116,114400.0
2011-08-01 11:50:00,22.1,22.12,22.07,22.07,177600.0,18.6116,18.6285,18.5863,18.5863,177600.0
2011-08-01 12:00:00,22.07,22.1,22.03,22.05,225200.0,18.5863,18.6116,18.5527,18.5695,225200.0
2011-08-01 12:10:00,22.05,22.07,22.0,22.02,132400.0,18.5695,18.5863,18.5274,18.5442,132400.0
2011-08-01 12:20:00,22.02,22.05,22.0,22.05,204000.0,18.5442,18.5695,18.5274,18.5695,204000.0
2011-08-01 12:30:00,22.05,22.08,22.03,22.08,203600.0,18.5695,18.5948,18.5527,18.5948,203600.0
2011-08-01 12:40:00,22.07,22.08,22.02,22.05,119600.0,18.5863,18.5948,18.5442,18.5695,119600.0
2011-08-01 12:50:00,22.06,22.08,22.05,22.07,60000.0,18.5779,18.5948,18.5695,18.5863,60000.0
2011-08-01 13:00:00,22.07,22.09,22.06,22.07,122400.0,18.5863,18.6032,18.5779,18.5863,122400.0
2011-08-01 13:10:00,22.07,22.07,22.05,22.05,103200.0,18.5863,18.5863,18.5695,18.5695,103200.0
2011-08-01 13:20:00,22.05,22.1,22.05,22.08,95200.0,18.5695,18.6116,18.5695,18.5948,95200.0
2011-08-01 13:30:00,22.09,22.12,22.09,22.12,78400.0,18.6032,18.6285,18.6032,18.6285,78400.0
2011-08-01 13:40:00,22.12,22.15,22.11,22.14,78000.0,18.6285,18.6537,18.62,18.6453,78000.0
2011-08-01 13:50:00,22.14,22.16,22.13,22.15,74000.0,18.6453,18.6621,18.6369,18.6537,74000.0
2011-08-01 14:00:00,22.16,22.16,22.13,22.14,146800.0,18.6621,18.6621,18.6369,18.6453,146800.0
2011-08-01 14:10:00,22.13,22.14,22.1,22.13,140000.0,18.6369,18.6453,18.6116,18.6369,140000.0
2011-08-01 14:20:00,22.13,22.14,22.11,22.13,134800.0,18.6369,18.6453,18.62,18.6369,134800.0
2011-08-01 14:30:00,22.13,22.17,22.12,22.14,161600.0,18.6369,18.6706,18.6285,18.6453,161600.0
2011-08-01 14:40:00,22.14,22.19,22.14,22.17,122800.0,18.6453,18.6874,18.6453,18.6706,122800.0
2011-08-01 14:50:00,22.16,22.24,22.16,22.24,160000.0,18.6621,18.7295,18.6621,18.7295,160000.0
2011-08-01 15:00:00,22.24,22.27,22.23,22.25,334000.0,18.7295,18.7548,18.7211,18.7379,334000.0
2011-08-01 15:10:00,22.26,22.28,22.24,22.26,233600.0,18.7464,18.7632,18.7295,18.7464,233600.0
2011-08-01 15:20:00,22.27,22.33,22.25,22.31,361200.0,18.7548,18.8053,18.7379,18.7885,361200.0
2011-08-01 15:30:00,22.31,22.32,22.22,22.32,587600.0,18.7885,18.7969,18.7127,18.7969,587600.0
2011-08-01 15:40:00,22.32,22.38,22.3,22.35,764400.0,18.7969,18.8474,18.78,18.8222,764400.0
2011-08-01 15:50:00,22.34,22.35,22.26,22.33,970000.0,18.8137,18.8222,18.7464,18.8053,970000.0
2011-08-02 09:30:00,22.07,22.23,22.07,22.17,361600.0,18.5863,18.7211,18.5863,18.6706,361600.0
2011-08-02 09:40:00,22.17,22.29,22.17,22.28,136400.0,18.6706,18.7716,18.6706,18.7632,136400.0
2011-08-02 09:50:00,22.28,22.3,22.23,22.24,146400.0,18.7632,18.78,18.7211,18.7295,146400.0
2011-08-02 10:00:00,22.24,22.26,22.19,22.21,251600.0,18.7295,18.7464,18.6874,18.7042,251600.0
2011-08-02 10:10:00,22.21,22.22,22.18,22.21,226800.0,18.7042,18.7127,18.679,18.7042,226800.0
2011-08-02 10:20:00,22.21,22.24,22.18,22.2,128000.0,18.7042,18.7295,18.679,18.6958,128000.0
2011-08-02 10:30:00,22.2,22.25,22.18,22.24,132000.0,18.6958,18.7379,18.679,18.7295,132000.0
2011-08-02 10:40:00,22.25,22.29,22.2,22.2,208800.0,18.7379,18.7716,18.6958,18.6958,208800.0
2011-08-02 10:50:00,22.2,22.21,22.13,22.13,130000.0,18.6958,18.7042,18.6369,18.6369,130000.0
2011-08-02 11:00:00,22.14,22.14,22.09,22.09,162400.0,18.6453,18.6453,18.6032,18.6032,162400.0
2011-08-02 11:10:00,22.09,22.16,22.09,22.11,246000.0,18.6032,18.6621,18.6032,18.62,246000.0
2011-08-02 11:20:00,22.11,22.15,22.09,22.14,190000.0,18.62,18.6537,18.6032,18.6453,190000.0
2011-08-02 11:30:00,22.15,22.16,22.09,22.09,138000.0,18.6537,18.6621,18.6032,18.6032,138000.0
2011-08-02 11:40:00,22.09,22.09,22.04,22.05,174000.0,18.6032,18.6032,18.5611,18.5695,174000.0
2011-08-02 11:50:00,22.06,22.08,22.01,22.04,183200.0,18.5779,18.5948,18.5358,18.5611,183200.0
2011-08-02 12:00:00,22.04,22.05,21.99,21.99,199200.0,18.5611,18.5695,18.519,18.519,199200.0
2011-08-02 12:10:00,21.99,22.03,21.97,22.03,120000.0,18.519,18.5527,18.5021,18.5527,120000.0
2011-08-02 12:20:00,22.03,22.07,22.02,22.07,176800.0,18.5527,18.5863,18.5442,18.5863,176800.0
2011-08-02 12:30:00,22.07,22.08,21.97,21.99,258400.0,18.5863,18.5948,18.5021,18.519,258400.0
2011-08-02 12:40:00,21.99,22.03,21.93,21.94,207600.0,18.519,18.5527,18.4684,18.4769,207600.0
2011-08-02 12:50:00,21.93,21.96,21.91,21.94,153200.0,18.4684,18.4937,18.4516,18.4769,153200.0
2011-08-02 13:00:00,21.95,22.01,21.95,22.01,155200.0,18.4853,18.5358,18.4853,18.5358,155200.0
2011-08-02 13:10:00,22.01,22.03,21.97,22.03,114000.0,18.5358,18.5527,18.5021,18.5527,114000.0
2011-08-02 13:20:00,22.03,22.04,22.0,22.0,107200.0,18.5527,18.5611,18.5274,18.5274,107200.0
2011-08-02 13:30:00,22.0,22.02,21.91,21.93,177200.0,18.5274,18.5442,18.4516,18.4684,177200.0
2011-08-02 13:40:00,21.94,21.95,21.87,21.89,155200.0,18.4769,18.4853,18.4179,18.4348,155200.0
2011-08-02 13:50:00,21.89,21.89,21.81,21.84,198800.0,18.4348,18.4348,18.3674,18.3927,198800.0
2011-08-02 14:00:00,21.84,21.88,21.84,21.86,161200.0,18.3927,18.4263,18.3927,18.4095,161200.0
2011-08-02 14:10:00,21.86,21.92,21.86,21.92,154800.0,18.4095,18.46,18.4095,18.46,154800.0
2011-08-02 14:20:00,21.92,21.93,21.89,21.9,129200.0,18.46,18.4684,18.4348,18.4432,129200.0
2011-08-02 14:30:00,21.9,21.91,21.82,21.82,158400.0,18.4432,18.4516,18.3758,18.3758,158400.0
2011-08-02 14:40:00,21.82,21.83,21.79,21.8,270000.0,18.3758,18.3842,18.3505,18.359,270000.0
2011-08-02 14:50:00,21.8,21.85,21.78,21.84,224000.0,18.359,18.4011,18.3421,18.3927,224000.0
2011-08-02 15:00:00,21.84,21.87,21.84,21.86,153600.0,18.3927,18.4179,18.3927,18.4095,153600.0
2011-08-02 15:10:00,21.86,21.87,21.79,21.8,858400.0,18.4095,18.4179,18.3505,18.359,858400.0
2011-08-02 15:20:00,21.79,21.8,21.54,21.56,1544800.0,18.3505,18.359,18.14,18.1568,1544800.0
2011-08-02 15:30:00,21.57,21.64,21.57,21.58,1302400.0,18.1653,18.2242,18.1653,18.1737,1302400.0
2011-08-02 15:40:00,21.58,21.58,21.3,21.32,2554800.0,18.1737,18.1737,17.9379,17.9547,2554800.0
2011-08-02 15:50:00,21.32,21.36,21.25,21.28,3097200.0,17.9547,17.9884,17.8958,17.921,3097200.0
2011-08-03 09:30:00,21.33,21.42,21.22,21.24,490000.0,17.9632,18.0389,17.8705,17.8874,490000.0
2011-08-03 09:40:00,21.24,21.33,21.23,21.29,512000.0,17.8874,17.9632,17.8789,17.9295,512000.0
2011-08-03 09:50:00,21.29,21.33,21.25,21.29,331600.0,17.9295,17.9632,17.8958,17.9295,331600.0
2011-08-03 10:00:00,21.28,21.33,21.11,21.14,519200.0,17.921,17.9632,17.7779,17.8031,519200.0
2011-08-03 10:10:00,21.15,21.22,21.14,21.18,303200.0,17.8116,17.8705,17.8031,17.8368,303200.0
2011-08-03 10:20:00,21.18,21.21,21.1,21.11,483600.0,17.8368,17.8621,17.7695,17.7779,483600.0
2011-08-03 10:30:00,21.1,21.1,20.73,20.82,845600.0,17.7695,17.7695,17.4579,17.5337,845600.0
2011-08-03 10:40:00,20.82,20.9,20.74,20.89,332400.0,17.5337,17.601,17.4663,17.5926,332400.0
2011-08-03 10:50:00,20.89,21.02,20.88,21.0,300000.0,17.5926,17.7021,17.5842,17.6852,300000.0
2011-08-03 11:00:00,21.02,21.11,21.0,21.02,316000.0,17.7021,17.7779,17.6852,17.7021,316000.0
2011-08-03 11:10:00,21.02,21.27,21.02,21.27,446800.0,17.7021,17.9126,17.7021,17.9126,446800.0
2011-08-03 11:20:00,21.27,21.31,21.21,21.21,376000.0,17.9126,17.9463,17.8621,17.8621,376000.0
2011-08-03 11:30:00,21.22,21.32,21.21,21.3,178400.0,17.8705,17.9547,17.8621,17.9379,178400.0
2011-08-03 11:40:00,21.3,21.31,21.24,21.25,358000.0,17.9379,17.9463,17.8874,17.8958,358000.0
2011-08-03 11:50:00,21.25,21.3,21.23,21.25,363200.0,17.8958,17.9379,17.8789,17.8958,363200.0
2011-08-03 12:00:00,21.26,21.26,21.16,21.2,326000.0,17.9042,17.9042,17.82,17.8537,326000.0
2011-08-03 12:10:00,21.2,21.2,21.15,21.16,229600.0,17.8537,17.8537,17.8116,17.82,229600.0
2011-08-03 12:20:00,21.17,21.21,21.13,21.21,157600.0,17.8284,17.8621,17.7947,17.8621,157600.0
2011-08-03 12:30:00,21.21,21.26,21.17,21.26,241600.0,17.8621,17.9042,17.8284,17.9042,241600.0
2011-08-03 12:40:00,21.26,21.27,21.2,21.25,156000.0,17.9042,17.9126,17.8537,17.8958,156000.0
2011-08-03 12:50:00,21.25,21.29,21.23,21.24,92800.0,17.8958,17.9295,17.8789,17.8874,92800.0
2011-08-03 13:00:00,21.24,21.25,21.18,21.19,166800.0,17.8874,17.8958,17.8368,17.8453,166800.0
2011-08-03 13:10:00,21.19,21.26,21.19,21.22,373200.0,17.8453,17.9042,17.8453,17.8705,373200.0
2011-08-03 13:20:00,21.21,21.25,21.2,21.24,130400.0,17.8621,17.8958,17.8537,17.8874,130400.0
2011-08-03 13:30:00,21.25,21.38,21.25,21.38,237600.0,17.8958,18.0053,17.8958,18.0053,237600.0
2011-08-03 13:40:00,21.38,21.48,21.36,21.44,258400.0,18.0053,18.0895,17.9884,18.0558,258400.0
2011-08-03 13:50:00,21.44,21.44,21.4,21.43,149600.0,18.0558,18.0558,18.0221,18.0474,149600.0
2011-08-03 14:00:00,21.43,21.47,21.41,21.44,420000.0,18.0474,18.0811,18.0305,18.0558,420000.0
2011-08-03 14:10:00,21.45,21.52,21.44,21.47,231600.0,18.0642,18.1232,18.0558,18.0811,231600.0
2011-08-03 14:20:00,21.46,21.51,21.44,21.46,414000.0,18.0726,18.1147,18.0558,18.0726,414000.0
2011-08-03 14:30:00,21.47,21.5,21.44,21.49,202000.0,18.0811,18.1063,18.0558,18.0979,202000.0
2011-08-03 14:40:00,21.49,21.57,21.48,21.57,317200.0,18.0979,18.1653,18.0895,18.1653,317200.0
2011-08-03 14:50:00,21.57,21.64,21.54,21.59,400000.0,18.1653,18.2242,18.14,18.1821,400000.0
2011-08-03 15:00:00,21.59,21.65,21.56,21.56,336800.0,18.1821,18.2326,18.1568,18.1568,336800.0
2011-08-03 15:10:00,21.56,21.68,21.55,21.67,476000.0,18.1568,18.2579,18.1484,18.2495,476000.0
2011-08-03 15:20:00,21.66,21.77,21.66,21.73,988400.0,18.2411,18.3337,18.2411,18.3,988400.0
2011-08-03 15:30:00,21.73,21.74,21.67,21.72,616400.0,18.3,18.3084,18.2495,18.2916,616400.0
2011-08-03 15:40:00,21.72,21.75,21.69,21.73,840400.0,18.2916,18.3169,18.2663,18.3,840400.0
2011-08-03 15:50:00,21.73,21.78,21.71,21.77,1182000.0,18.3,18.3421,18.2832,18.3337,1182000.0
2011-08-04 09:30:00,21.53,21.63,21.4,21.6,625600.0,18.1316,18.2158,18.0221,18.1905,625600.0
2011-08-04 09:40:00,21.61,21.69,21.48,21.48,253200.0,18.199,18.2663,18.0895,18.0895,253200.0
2011-08-04 09:50:00,21.48,21.49,21.3,21.31,371200.0,18.0895,18.0979,17.9379,17.9463,371200.0
2011-08-04 10:00:00,21.31,21.33,21.25,21.27,244800.0,17.9463,17.9632,17.8958,17.9126,244800.0
2011-08-04 10:10:00,21.27,21.27,21.17,21.18,221600.0,17.9126,17.9126,17.8284,17.8368,221600.0
2011-08-04 10:20:00,21.18,21.3,21.17,21.25,340000.0,17.8368,17.9379,17.8284,17.8958,340000.0
2011-08-04 10:30:00,21.25,21.34,21.17,21.19,555200.0,17.8958,17.9716,17.8284,17.8453,555200.0
2011-08-04 10:40:00,21.19,21.19,21.07,21.14,452400.0,17.8453,17.8453,17.7442,17.8031,452400.0
2011-08-04 10:50:00,21.14,21.17,21.08,21.16,368800.0,17.8031,17.8284,17.7526,17.82,368800.0
2011-08-04 11:00:00,21.16,21.28,21.09,21.23,407600.0,17.82,17.921,17.761,17.8789,407600.0
2011-08-04 11:10:00,21.24,21.33,21.19,21.33,195200.0,17.8874,17.9632,17.8453,17.9632,195200.0
2011-08-04 11:20:00,21.33,21.34,21.17,21.17,219200.0,17.9632,17.9716,17.8284,17.8284,219200.0
2011-08-04 11:30:00,21.17,21.22,21.15,21.2,286400.0,17.8284,17.8705,17.8116,17.8537,286400.0
2011-08-04 11:40:00,21.2,21.2,20.97,21.0,447200.0,17.8537,17.8537,17.66,17.6852,447200.0
2011-08-04 11:50:00,21.0,21.06,20.97,21.06,254000.0,17.6852,17.7358,17.66,17.7358,254000.0
2011-08-04 12:00:00,21.05,21.21,21.04,21.14,259600.0,17.7274,17.8621,17.7189,17.8031,259600.0
2011-08-04 12:10:00,21.13,21.15,21.07,21.08,291600.0,17.7947,17.8116,17.7442,17.7526,291600.0
2011-08-04 12:20:00,21.07,21.13,21.01,21.09,426000.0,17.7442,17.7947,17.6937,17.761,426000.0
2011-08-04 12:30:00,21.1,21.18,21.09,21.14,164400.0,17.7695,17.8368,17.761,17.8031,164400.0
2011-08-04 12:40:00,21.14,21.19,21.11,21.19,264800.0,17.8031,17.8453,17.7779,17.8453,264800.0
2011-08-04 12:50:00,21.19,21.23,21.16,21.17,226000.0,17.8453,17.8789,17.82,17.8284,226000.0
2011-08-04 13:00:00,21.17,21.23,21.16,21.2,297200.0,17.8284,17.8789,17.82,17.8537,297200.0
2011-08-04 13:10:00,21.2,21.2,21.09,21.09,198400.0,17.8537,17.8537,17.761,17.761,198400.0
2011-08-04 13:20:00,21.09,21.15,21.08,21.11,158000.0,17.761,17.8116,17.7526,17.7779,158000.0
2011-08-04 13:30:00,21.1,21.11,21.06,21.1,320800.0,17.7695,17.7779,17.7358,17.7695,320800.0
2011-08-04 13:40:00,21.1,21.11,21.0,21.03,184000.0,17.7695,17.7779,17.6852,17.7105,184000.0
2011-08-04 13:50:00,21.02,21.04,20.98,21.0,243600.0,17.7021,17.7189,17.6684,17.6852,243600.0
2011-08-04 14:00:00,21.0,21.02,20.93,20.95,399200.0,17.6852,17.7021,17.6263,17.6431,399200.0
2011-08-04 14:10:00,20.95,20.96,20.87,20.89,353200.0,17.6431,17.6516,17.5758,17.5926,353200.0
2011-08-04 14:20:00,20.89,20.89,20.77,20.81,736400.0,17.5926,17.5926,17.4915,17.5252,736400.0
2011-08-04 14:30:00,20.81,20.89,20.77,20.89,380800.0,17.5252,17.5926,17.4915,17.5926,380800.0
2011-08-04 14:40:00,20.9,20.97,20.89,20.91,242400.0,17.601,17.66,17.5926,17.6094,242400.0
2011-08-04 14:50:00,20.91,20.93,20.82,20.83,470400.0,17.6094,17.6263,17.5337,17.5421,470400.0
2011-08-04 15:00:00,20.83,20.88,20.79,20.85,867200.0,17.5421,17.5842,17.5084,17.5589,867200.0
2011-08-04 15:10:00,20.85,20.86,20.74,20.74,541600.0,17.5589,17.5673,17.4663,17.4663,541600.0
2011-08-04 15:20:00,20.73,20.77,20.59,20.6,674400.0,17.4579,17.4915,17.34,17.3484,674400.0
2011-08-04 15:30:00,20.6,20.64,20.57,20.61,1187600.0,17.3484,17.3821,17.3231,17.3568,1187600.0
2011-08-04 15:40:00,20.61,20.63,20.49,20.54,1570800.0,17.3568,17.3736,17.2557,17.2979,1570800.0
2011-08-04 15:50:00,20.53,20.54,20.37,20.39,2154800.0,17.2894,17.2979,17.1547,17.1715,2154800.0
2011-08-05 09:30:00,20.55,20.68,20.53,20.57,764800.0,17.3063,17.4158,17.2894,17.3231,764800.0
2011-08-05 09:40:00,20.56,20.57,20.28,20.36,543600.0,17.3147,17.3231,17.0789,17.1463,543600.0
2011-08-05 09:50:00,20.36,20.38,20.17,20.18,841200.0,17.1463,17.1631,16.9863,16.9947,841200.0
2011-08-05 10:00:00,20.18,20.35,20.11,20.35,647600.0,16.9947,17.1378,16.9357,17.1378,647600.0
2011-08-05 10:10:00,20.35,20.5,20.24,20.48,490400.0,17.1378,17.2642,17.0452,17.2473,490400.0
2011-08-05 10:20:00,20.49,20.65,20.47,20.55,391200.0,17.2557,17.3905,17.2389,17.3063,391200.0
2011-08-05 10:30:00,20.55,20.58,20.31,20.39,377600.0,17.3063,17.3315,17.1042,17.1715,377600.0
2011-08-05 10:40:00,20.4,20.41,20.28,20.33,237200.0,17.1799,17.1884,17.0789,17.121,237200.0
2011-08-05 10:50:00,20.35,20.39,20.27,20.39,249600.0,17.1378,17.1715,17.0705,17.1715,249600.0
2011-08-05 11:00:00,20.39,20.39,20.27,20.35,287600.0,17.1715,17.1715,17.0705,17.1378,287600.0
2011-08-05 11:10:00,20.35,20.35,20.18,20.25,257200.0,17.1378,17.1378,16.9947,17.0536,257200.0
2011-08-05 11:20:00,20.26,20.42,20.19,20.34,250800.0,17.062,17.1968,17.0031,17.1294,250800.0
2011-08-05 11:30:00,20.33,20.43,20.29,20.33,234000.0,17.121,17.2052,17.0873,17.121,234000.0
2011-08-05 11:40:00,20.32,20.36,20.2,20.22,375200.0,17.1126,17.1463,17.0115,17.0284,375200.0
2011-08-05 11:50:00,20.22,20.27,20.1,20.13,499200.0,17.0284,17.0705,16.9273,16.9526,499200.0
2011-08-05 12:00:00,20.12,20.24,20.09,20.24,485200.0,16.9441,17.0452,16.9189,17.0452,485200.0
2011-08-05 12:10:00,20.24,20.52,20.23,20.4,538400.0,17.0452,17.281,17.0368,17.1799,538400.0
2011-08-05 12:20:00,20.4,20.5,20.34,20.43,211600.0,17.1799,17.2642,17.1294,17.2052,211600.0
2011-08-05 12:30:00,20.43,20.61,20.4,20.59,322400.0,17.2052,17.3568,17.1799,17.34,322400.0
2011-08-05 12:40:00,20.57,20.83,20.5,20.75,386000.0,17.3231,17.5421,17.2642,17.4747,386000.0
2011-08-05 12:50:00,20.76,20.84,20.7,20.79,347200.0,17.4831,17.5505,17.4326,17.5084,347200.0
2011-08-05 13:00:00,20.78,20.86,20.63,20.71,228000.0,17.5,17.5673,17.3736,17.441,228000.0
2011-08-05 13:10:00,20.72,20.89,20.71,20.87,272800.0,17.4494,17.5926,17.441,17.5758,272800.0
2011-08-05 13:20:00,20.88,20.94,20.86,20.89,258000.0,17.5842,17.6347,17.5673,17.5926,258000.0
2011-08-05 13:30:00,20.88,20.92,20.82,20.84,323200.0,17.5842,17.6179,17.5337,17.5505,323200.0
2011-08-05 13:40:00,20.83,20.98,20.8,20.96,854000.0,17.5421,17.6684,17.5168,17.6516,854000.0
2011-08-05 13:50:00,20.96,21.13,20.92,21.05,692400.0,17.6516,17.7947,17.6179,17.7274,692400.0
2011-08-05 14:00:00,21.05,21.06,20.93,20.94,446400.0,17.7274,17.7358,17.6263,17.6347,446400.0
2011-08-05 14:10:00,20.93,20.98,20.88,20.94,264000.0,17.6263,17.6684,17.5842,17.6347,264000.0
2011-08-05 14:20:00,20.94,21.03,20.94,21.0,465600.0,17.6347,17.7105,17.6347,17.6852,465600.0
2011-08-05 14:30:00,21.0,21.0,20.94,21.0,401600.0,17.6852,17.6852,17.6347,17.6852,401600.0
2011-08-05 14:40:00,20.99,21.0,20.93,20.94,338800.0,17.6768,17.6852,17.6263,17.6347,338800.0
2011-08-05 14:50:00,20.94,20.98,20.87,20.93,634400.0,17.6347,17.6684,17.5758,17.6263,634400.0
2011-08-05 15:00:00,20.94,20.98,20.68,20.74,482800.0,17.6347,17.6684,17.4158,17.4663,482800.0
2011-08-05 15:10:00,20.73,20.88,20.72,20.82,613600.0,17.4579,17.5842,17.4494,17.5337,613600.0
2011-08-05 15:20:00,20.8,20.93,20.8,20.8,1049600.0,17.5168,17.6263,17.5168,17.5168,1049600.0
2011-08-05 15:30:00,20.8,21.0,20.79,20.97,692400.0,17.5168,17.6852,17.5084,17.66,692400.0
2011-08-05 15:40:00,20.97,21.03,20.95,20.99,1732000.0,17.66,17.7105,17.6431,17.6768,1732000.0
2011-08-05 15:50:00,20.99,21.04,20.96,20.97,1669200.0,17.6768,17.7189,17.6516,17.66,1669200.0
2011-08-08 09:30:00,20.35,20.84,20.32,20.81,472800.0,17.1378,17.5505,17.1126,17.5252,472800.0
2011-08-08 09:40:00,20.81,20.84,20.51,20.52,282000.0,17.5252,17.5505,17.2726,17.281,282000.0
2011-08-08 09:50:00,20.52,20.68,20.38,20.64,499600.0,17.281,17.4158,17.1631,17.3821,499600.0
2011-08-08 10:00:00,20.64,20.71,20.6,20.65,503200.0,17.3821,17.441,17.3484,17.3905,503200.0
2011-08-08 10:10:00,20.65,20.66,20.42,20.5,370800.0,17.3905,17.3989,17.1968,17.2642,370800.0
2011-08-08 10:20:00,20.51,20.53,20.32,20.34,458800.0,17.2726,17.2894,17.1126,17.1294,458800.0
2011-08-08 10:30:00,20.33,20.42,20.22,20.36,590000.0,17.121,17.1968,17.0284,17.1463,590000.0
2011-08-08 10:40:00,20.36,20.44,20.29,20.44,254000.0,17.1463,17.2136,17.0873,17.2136,254000.0
2011-08-08 10:50:00,20.44,20.44,20.21,20.26,336400.0,17.2136,17.2136,17.0199,17.062,336400.0
2011-08-08 11:00:00,20.25,20.48,20.22,20.46,440400.0,17.0536,17.2473,17.0284,17.2305,440400.0
2011-08-08 11:10:00,20.47,20.55,20.42,20.44,242000.0,17.2389,17.3063,17.1968,17.2136,242000.0
2011-08-08 11:20:00,20.45,20.46,20.32,20.36,299600.0,17.2221,17.2305,17.1126,17.1463,299600.0
2011-08-08 11:30:00,20.36,20.36,20.24,20.29,274000.0,17.1463,17.1463,17.0452,17.0873,274000.0
2011-08-08 11:40:00,20.29,20.34,20.25,20.34,260800.0,17.0873,17.1294,17.0536,17.1294,260800.0
2011-08-08 11:50:00,20.34,20.37,20.29,20.3,151200.0,17.1294,17.1547,17.0873,17.0957,151200.0
2011-08-08 12:00:00,20.31,20.32,20.22,20.29,281200.0,17.1042,17.1126,17.0284,17.0873,281200.0
2011-08-08 12:10:00,20.29,20.33,20.19,20.2,216800.0,17.0873,17.121,17.0031,17.0115,216800.0
2011-08-08 12:20:00,20.21,20.23,20.11,20.13,569200.0,17.0199,17.0368,16.9357,16.9526,569200.0
2011-08-08 12:30:00,20.13,20.19,20.12,20.13,210800.0,16.9526,17.0031,16.9441,16.9526,210800.0
2011-08-08 12:40:00,20.13,20.27,20.13,20.25,310400.0,16.9526,17.0705,16.9526,17.0536,310400.0
2011-08-08 12:50:00,20.26,20.28,20.13,20.13,410000.0,17.062,17.0789,16.9526,16.9526,410000.0
2011-08-08 13:00:00,20.12,20.18,20.09,20.11,618400.0,16.9441,16.9947,16.9189,16.9357,618400.0
2011-08-08 13:10:00,20.11,20.16,20.04,20.1,446000.0,16.9357,16.9778,16.8768,16.9273,446000.0
2011-08-08 13:20:00,20.11,20.17,20.07,20.15,360000.0,16.9357,16.9863,16.902,16.9694,360000.0
2011-08-08 13:30:00,20.15,20.17,20.01,20.03,533200.0,16.9694,16.9863,16.8515,16.8684,533200.0
2011-08-08 13:40:00,20.03,20.06,19.97,20.02,1021200.0,16.8684,16.8936,16.8178,16.8599,1021200.0
2011-08-08 13:50:00,20.02,20.1,19.98,19.99,482400.0,16.8599,16.9273,16.8262,16.8347,482400.0
2011-08-08 14:00:00,20.0,20.08,19.94,19.98,566000.0,16.8431,16.9105,16.7926,16.8262,566000.0
2011-08-08 14:10:00,19.97,20.03,19.75,19.82,574000.0,16.8178,16.8684,16.6325,16.6915,574000.0
2011-08-08 14:20:00,19.82,19.82,19.5,19.73,846800.0,16.6915,16.6915,16.422,16.6157,846800.0
2011-08-08 14:30:00,19.75,19.93,19.67,19.83,608800.0,16.6325,16.7841,16.5652,16.6999,608800.0
2011-08-08 14:40:00,19.82,19.92,19.74,19.78,571600.0,16.6915,16.7757,16.6241,16.6578,571600.0
2011-08-08 14:50:00,19.78,19.84,19.72,19.77,442800.0,16.6578,16.7083,16.6073,16.6494,442800.0
2011-08-08 15:00:00,19.77,19.94,19.73,19.94,496000.0,16.6494,16.7926,16.6157,16.7926,496000.0
2011-08-08 15:10:00,19.93,20.17,19.88,20.13,813600.0,16.7841,16.9863,16.742,16.9526,813600.0
2011-08-08 15:20:00,20.13,20.16,19.99,20.08,975600.0,16.9526,16.9778,16.8347,16.9105,975600.0
2011-08-08 15:30:00,20.08,20.11,20.03,20.08,1851600.0,16.9105,16.9357,16.8684,16.9105,1851600.0
2011-08-08 15:40:00,20.08,20.1,19.88,19.91,1638000.0,16.9105,16.9273,16.742,16.7673,1638000.0
2011-08-08 15:50:00,19.89,19.96,19.79,19.8,2019600.0,16.7505,16.8094,16.6662,16.6747,2019600.0
2011-08-09 09:30:00,20.02,20.12,19.7,19.7,713200.0,16.8599,16.9441,16.5904,16.5904,713200.0
2011-08-09 09:40:00,19.69,19.7,19.3,19.5,821600.0,16.582,16.5904,16.2536,16.422,821600.0
2011-08-09 09:50:00,19.52,19.74,19.52,19.71,585200.0,16.4389,16.6241,16.4389,16.5989,585200.0
2011-08-09 10:00:00,19.71,19.86,19.68,19.72,488000.0,16.5989,16.7252,16.5736,16.6073,488000.0
2011-08-09 10:10:00,19.72,19.92,19.68,19.8,415600.0,16.6073,16.7757,16.5736,16.6747,415600.0
2011-08-09 10:20:00,19.8,19.87,19.73,19.87,326000.0,16.6747,16.7336,16.6157,16.7336,326000.0
2011-08-09 10:30:00,19.89,19.93,19.83,19.84,559600.0,16.7505,16.7841,16.6999,16.7083,559600.0
2011-08-09 10:40:00,19.85,19.9,19.77,19.87,452800.0,16.7168,16.7589,16.6494,16.7336,452800.0
2011-08-09 10:50:00,19.88,20.03,19.87,20.02,403200.0,16.742,16.8684,16.7336,16.8599,403200.0
2011-08-09 11:00:00,20.0,20.01,19.81,19.88,424400.0,16.8431,16.8515,16.6831,16.742,424400.0
2011-08-09 11:10:00,19.89,19.92,19.8,19.91,324000.0,16.7505,16.7757,16.6747,16.7673,324000.0
2011-08-09 11:20:00,19.91,20.06,19.89,20.05,448800.0,16.7673,16.8936,16.7505,16.8852,448800.0
2011-08-09 11:30:00,20.05,20.08,20.01,20.02,309600.0,16.8852,16.9105,16.8515,16.8599,309600.0
2011-08-09 11:40:00,20.02,20.09,20.02,20.06,277200.0,16.8599,16.9189,16.8599,16.8936,277200.0
2011-08-09 11:50:00,20.06,20.2,20.05,20.17,207200.0,16.8936,17.0115,16.8852,16.9863,207200.0
2011-08-09 12:00:00,20.17,20.23,20.09,20.1,247200.0,16.9863,17.0368,16.9189,16.9273,247200.0
2011-08-09 12:10:00,20.1,20.11,20.07,20.11,259200.0,16.9273,16.9357,16.902,16.9357,259200.0
2011-08-09 12:20:00,20.1,20.16,20.08,20.1,117600.0,16.9273,16.9778,16.9105,16.9273,117600.0
2011-08-09 12:30:00,20.1,20.16,20.09,20.14,176800.0,16.9273,16.9778,16.9189,16.961,176800.0
2011-08-09 12:40:00,20.14,20.15,20.09,20.09,307200.0,16.961,16.9694,16.9189,16.9189,307200.0
2011-08-09 12:50:00,20.1,20.1,20.03,20.06,382400.0,16.9273,16.9273,16.8684,16.8936,382400.0
2011-08-09 13:00:00,20.06,20.06,19.98,20.05,203600.0,16.8936,16.8936,16.8262,16.8852,203600.0
2011-08-09 13:10:00,20.05,20.1,20.04,20.09,179200.0,16.8852,16.9273,16.8768,16.9189,179200.0
2011-08-09 13:20:00,20.09,20.13,20.09,20.09,349600.0,16.9189,16.9526,16.9189,16.9189,349600.0
2011-08-09 13:30:00,20.09,20.13,20.03,20.04,568400.0,16.9189,16.9526,16.8684,16.8768,568400.0
2011-08-09 13:40:00,20.05,20.07,19.98,20.0,348400.0,16.8852,16.902,16.8262,16.8431,348400.0
2011-08-09 13:50:00,19.99,20.02,19.85,19.93,329600.0,16.8347,16.8599,16.7168,16.7841,329600.0
2011-08-09 14:00:00,19.93,19.96,19.83,19.86,323200.0,16.7841,16.8094,16.6999,16.7252,323200.0
2011-08-09 14:10:00,19.86,20.04,19.83,19.86,288400.0,16.7252,16.8768,16.6999,16.7252,288400.0
2011-08-09 14:20:00,19.86,19.89,19.51,19.76,686800.0,16.7252,16.7505,16.4304,16.641,686800.0
2011-08-09 14:30:00,19.76,19.79,19.57,19.58,634000.0,16.641,16.6662,16.481,16.4894,634000.0
2011-08-09 14:40:00,19.58,19.61,19.25,19.54,802800.0,16.4894,16.5146,16.2115,16.4557,802800.0
2011-08-09 14:50:00,19.54,19.75,19.53,19.62,495200.0,16.4557,16.6325,16.4473,16.5231,495200.0
2011-08-09 15:00:00,19.61,19.78,19.52,19.74,1100400.0,16.5146,16.6578,16.4389,16.6241,1100400.0
2011-08-09 15:10:00,19.75,20.16,19.74,20.03,841600.0,16.6325,16.9778,16.6241,16.8684,841600.0
2011-08-09 15:20:00,20.03,20.17,19.97,20.09,548800.0,16.8684,16.9863,16.8178,16.9189,548800.0
2011-08-09 15:30:00,20.11,20.13,19.99,20.1,631600.0,16.9357,16.9526,16.8347,16.9273,631600.0
2011-08-09 15:40:00,20.1,20.41,20.08,20.39,1205200.0,16.9273,17.1884,16.9105,17.1715,1205200.0
2011-08-09 15:50:00,20.4,20.64,20.38,20.63,2311200.0,17.1799,17.3821,17.1631,17.3736,2311200.0
2011-08-10 09:30:00,20.42,20.51,20.25,20.36,628400.0,17.1968,17.2726,17.0536,17.1463,628400.0
2011-08-10 09:40:00,20.39,20.69,20.31,20.67,638400.0,17.1715,17.4242,17.1042,17.4073,638400.0
2011-08-10 09:50:00,20.68,20.73,20.52,20.58,736400.0,17.4158,17.4579,17.281,17.3315,736400.0
2011-08-10 10:00:00,20.6,20.68,20.49,20.59,762000.0,17.3484,17.4158,17.2557,17.34,762000.0
2011-08-10 10:10:00,20.59,20.6,20.31,20.36,489200.0,17.34,17.3484,17.1042,17.1463,489200.0
2011-08-10 10:20:00,20.35,20.41,20.14,20.2,715200.0,17.1378,17.1884,16.961,17.0115,715200.0
2011-08-10 10:30:00,20.2,20.35,20.1,20.15,483600.0,17.0115,17.1378,16.9273,16.9694,483600.0
2011-08-10 10:40:00,20.18,20.26,20.03,20.08,376400.0,16.9947,17.062,16.8684,16.9105,376400.0
2011-08-10 10:50:00,20.08,20.18,19.95,20.12,591200.0,16.9105,16.9947,16.801,16.9441,591200.0
2011-08-10 11:00:00,20.13,20.14,19.94,20.03,419600.0,16.9526,16.961,16.7926,16.8684,419600.0
2011-08-10 11:10:00,20.03,20.17,20.01,20.07,288400.0,16.8684,16.9863,16.8515,16.902,288400.0
2011-08-10 11:20:00,20.07,20.1,19.97,20.0,436400.0,16.902,16.9273,16.8178,16.8431,436400.0
2011-08-10 11:30:00,19.99,20.08,19.98,20.03,456800.0,16.8347,16.9105,16.8262,16.8684,456800.0
2011-08-10 11:40:00,20.02,20.17,20.0,20.08,207600.0,16.8599,16.9863,16.8431,16.9105,207600.0
2011-08-10 11:50:00,20.08,20.27,20.08,20.21,229600.0,16.9105,17.0705,16.9105,17.0199,229600.0
2011-08-10 12:00:00,20.21,20.32,20.13,20.24,388800.0,17.0199,17.1126,16.9526,17.0452,388800.0
2011-08-10 12:10:00,20.24,20.43,20.2,20.42,376000.0,17.0452,17.2052,17.0115,17.1968,376000.0
2011-08-10 12:20:00,20.42,20.43,20.23,20.24,290400.0,17.1968,17.2052,17.0368,17.0452,290400.0
2011-08-10 12:30:00,20.24,20.3,20.16,20.19,309600.0,17.0452,17.0957,16.9778,17.0031,309600.0
2011-08-10 12:40:00,20.19,20.27,20.11,20.23,241600.0,17.0031,17.0705,16.9357,17.0368,241600.0
2011-08-10 12:50:00,20.24,20.36,20.23,20.33,258000.0,17.0452,17.1463,17.0368,17.121,258000.0
2011-08-10 13:00:00,20.33,20.35,20.24,20.31,357200.0,17.121,17.1378,17.0452,17.1042,357200.0
2011-08-10 13:10:00,20.31,20.34,20.17,20.18,392400.0,17.1042,17.1294,16.9863,16.9947,392400.0
2011-08-10 13:20:00,20.17,20.29,20.09,20.27,283200.0,16.9863,17.0873,16.9189,17.0705,283200.0
2011-08-10 13:30:00,20.27,20.34,20.25,20.29,265600.0,17.0705,17.1294,17.0536,17.0873,265600.0
2011-08-10 13:40:00,20.29,20.44,20.25,20.37,290800.0,17.0873,17.2136,17.0536,17.1547,290800.0
2011-08-10 13:50:00,20.38,20.51,20.37,20.48,291200.0,17.1631,17.2726,17.1547,17.2473,291200.0
2011-08-10 14:00:00,20.47,20.55,20.4,20.54,321600.0,17.2389,17.3063,17.1799,17.2979,321600.0
2011-08-10 14:10:00,20.54,20.67,20.47,20.53,438000.0,17.2979,17.4073,17.2389,17.2894,438000.0
2011-08-10 14:20:00,20.52,20.62,20.5,20.53,290000.0,17.281,17.3652,17.2642,17.2894,290000.0
2011-08-10 14:30:00,20.53,20.57,20.45,20.45,336000.0,17.2894,17.3231,17.2221,17.2221,336000.0
2011-08-10 14:40:00,20.45,20.55,20.44,20.47,273600.0,17.2221,17.3063,17.2136,17.2389,273600.0
2011-08-10 14:50:00,20.47,20.48,20.32,20.32,409600.0,17.2389,17.2473,17.1126,17.1126,409600.0
2011-08-10 15:00:00,20.33,20.38,20.18,20.18,351200.0,17.121,17.1631,16.9947,16.9947,351200.0
2011-08-10 15:10:00,20.2,20.28,20.11,20.21,361600.0,17.0115,17.0789,16.9357,17.0199,361600.0
2011-08-10 15:20:00,20.21,20.36,20.17,20.2,396400.0,17.0199,17.1463,16.9863,17.0115,396400.0
2011-08-10 15:30:00,20.2,20.2,20.04,20.13,570800.0,17.0115,17.0115,16.8768,16.9526,570800.0
2011-08-10 15:40:00,20.12,20.22,19.99,20.03,965600.0,16.9441,17.0284,16.8347,16.8684,965600.0
2011-08-10 15:50:00,20.04,20.05,19.76,19.83,1979200.0,16.8768,16.8852,16.641,16.6999,1979200.0
2011-08-11 09:30:00,19.77,20.13,19.77,19.85,423200.0,16.6494,16.9526,16.6494,16.7168,423200.0
2011-08-11 09:40:00,19.88,20.14,19.86,20.01,427200.0,16.742,16.961,16.7252,16.8515,427200.0
2011-08-11 09:50:00,20.01,20.1,19.87,20.05,379200.0,16.8515,16.9273,16.7336,16.8852,379200.0
2011-08-11 10:00:00,20.06,20.12,19.99,20.07,341600.0,16.8936,16.9441,16.8347,16.902,341600.0
2011-08-11 10:10:00,20.06,20.24,19.95,20.18,216000.0,16.8936,17.0452,16.801,16.9947,216000.0
2011-08-11 10:20:00,20.18,20.28,20.11,20.23,302400.0,16.9947,17.0789,16.9357,17.0368,302400.0
2011-08-11 10:30:00,20.23,20.36,20.22,20.36,323200.0,17.0368,17.1463,17.0284,17.1463,323200.0
2011-08-11 10:40:00,20.34,20.45,20.27,20.43,134800.0,17.1294,17.2221,17.0705,17.2052,134800.0
2011-08-11 10:50:00,20.44,20.48,20.35,20.35,196800.0,17.2136,17.2473,17.1378,17.1378,196800.0
2011-08-11 11:00:00,20.35,20.39,20.31,20.32,171200.0,17.1378,17.1715,17.1042,17.1126,171200.0
2011-08-11 11:10:00,20.31,20.34,20.17,20.22,232000.0,17.1042,17.1294,16.9863,17.0284,232000.0
2011-08-11 11:20:00,20.23,20.27,20.14,20.26,171600.0,17.0368,17.0705,16.961,17.062,171600.0
2011-08-11 11:30:00,20.26,20.32,20.17,20.21,158800.0,17.062,17.1126,16.9863,17.0199,158800.0
2011-08-11 11:40:00,20.22,20.3,20.21,20.24,129600.0,17.0284,17.0957,17.0199,17.0452,129600.0
2011-08-11 11:50:00,20.24,20.32,20.22,20.27,316400.0,17.0452,17.1126,17.0284,17.0705,316400.0
2011-08-11 12:00:00,20.27,20.31,20.21,20.27,162800.0,17.0705,17.1042,17.0199,17.0705,162800.0
2011-08-11 12:10:00,20.27,20.31,20.24,20.25,213200.0,17.0705,17.1042,17.0452,17.0536,213200.0
2011-08-11 12:20:00,20.26,20.27,20.18,20.23,122000.0,17.062,17.0705,16.9947,17.0368,122000.0
2011-08-11 12:30:00,20.23,20.31,20.23,20.28,108000.0,17.0368,17.1042,17.0368,17.0789,108000.0
2011-08-11 12:40:00,20.29,20.44,20.29,20.4,249600.0,17.0873,17.2136,17.0873,17.1799,249600.0
2011-08-11 12:50:00,20.39,20.59,20.38,20.55,247200.0,17.1715,17.34,17.1631,17.3063,247200.0
2011-08-11 13:00:00,20.56,20.56,20.42,20.43,146000.0,17.3147,17.3147,17.1968,17.2052,146000.0
2011-08-11 13:10:00,20.43,20.5,20.43,20.43,146400.0,17.2052,17.2642,17.2052,17.2052,146400.0
2011-08-11 13:20:00,20.42,20.52,20.41,20.46,122000.0,17.1968,17.281,17.1884,17.2305,122000.0
2011-08-11 13:30:00,20.47,20.54,20.43,20.45,204800.0,17.2389,17.2979,17.2052,17.2221,204800.0
2011-08-11 13:40:00,20.43,20.47,20.35,20.42,122000.0,17.2052,17.2389,17.1378,17.1968,122000.0
2011-08-11 13:50:00,20.42,20.5,20.4,20.49,288800.0,17.1968,17.2642,17.1799,17.2557,288800.0
2011-08-11 14:00:00,20.49,20.5,20.44,20.5,258800.0,17.2557,17.2642,17.2136,17.2642,258800.0
2011-08-11 14:10:00,20.49,20.65,20.49,20.63,347600.0,17.2557,17.3905,17.2557,17.3736,347600.0
2011-08-11 14:20:00,20.63,20.7,20.61,20.69,231600.0,17.3736,17.4326,17.3568,17.4242,231600.0
2011-08-11 14:30:00,20.69,20.69,20.58,20.63,314400.0,17.4242,17.4242,17.3315,17.3736,314400.0
2011-08-11 14:40:00,20.63,20.67,20.57,20.61,340000.0,17.3736,17.4073,17.3231,17.3568,340000.0
2011-08-11 14:50:00,20.62,20.74,20.59,20.71,420800.0,17.3652,17.4663,17.34,17.441,420800.0
2011-08-11 15:00:00,20.71,20.78,20.69,20.71,379200.0,17.441,17.5,17.4242,17.441,379200.0
2011-08-11 15:10:00,20.72,20.83,20.71,20.81,332000.0,17.4494,17.5421,17.441,17.5252,332000.0
2011-08-11 15:20:00,20.81,20.89,20.8,20.83,449200.0,17.5252,17.5926,17.5168,17.5421,449200.0
2011-08-11 15:30:00,20.84,20.96,20.81,20.93,782000.0,17.5505,17.6516,17.5252,17.6263,782000.0
2011-08-11 15:40:00,20.94,21.1,20.93,20.99,1141200.0,17.6347,17.7695,17.6263,17.6768,1141200.0
2011-08-11 15:50:00,21.0,21.0,20.78,20.8,2191600.0,17.6852,17.6852,17.5,17.5168,2191600.0
2011-08-12 09:30:00,20.97,21.23,20.88,21.02,408000.0,17.66,17.8789,17.5842,17.7021,408000.0
2011-08-12 09:40:00,21.02,21.25,20.94,21.24,380800.0,17.7021,17.8958,17.6347,17.8874,380800.0
2011-08-12 09:50:00,21.25,21.25,20.98,21.09,295200.0,17.8958,17.8958,17.6684,17.761,295200.0
2011-08-12 10:00:00,21.09,21.09,20.85,20.9,252400.0,17.761,17.761,17.5589,17.601,252400.0
2011-08-12 10:10:00,20.91,21.21,20.91,21.2,330800.0,17.6094,17.8621,17.6094,17.8537,330800.0
2011-08-12 10:20:00,21.19,21.22,21.11,21.22,295600.0,17.8453,17.8705,17.7779,17.8705,295600.0
2011-08-12 10:30:00,21.22,21.26,21.14,21.25,163600.0,17.8705,17.9042,17.8031,17.8958,163600.0
2011-08-12 10:40:00,21.24,21.24,21.08,21.11,136400.0,17.8874,17.8874,17.7526,17.7779,136400.0
2011-08-12 10:50:00,21.1,21.13,21.01,21.11,348000.0,17.7695,17.7947,17.6937,17.7779,348000.0
2011-08-12 11:00:00,21.1,21.11,20.98,21.05,206000.0,17.7695,17.7779,17.6684,17.7274,206000.0
2011-08-12 11:10:00,21.06,21.07,20.98,21.01,221600.0,17.7358,17.7442,17.6684,17.6937,221600.0
2011-08-12 11:20:00,21.0,21.0,20.93,20.99,279600.0,17.6852,17.6852,17.6263,17.6768,279600.0
2011-08-12 11:30:00,20.98,21.11,20.97,21.08,122800.0,17.6684,17.7779,17.66,17.7526,122800.0
2011-08-12 11:40:00,21.08,21.21,21.07,21.14,200000.0,17.7526,17.8621,17.7442,17.8031,200000.0
2011-08-12 11:50:00,21.14,21.16,21.07,21.11,200000.0,17.8031,17.82,17.7442,17.7779,200000.0
2011-08-12 12:00:00,21.11,21.13,21.09,21.1,136800.0,17.7779,17.7947,17.761,17.7695,136800.0
2011-08-12 12:10:00,21.09,21.1,21.05,21.09,214800.0,17.761,17.7695,17.7274,17.761,214800.0
2011-08-12 12:20:00,21.09,21.09,21.01,21.06,156000.0,17.761,17.761,17.6937,17.7358,156000.0
2011-08-12 12:30:00,21.06,21.07,21.0,21.0,212400.0,17.7358,17.7442,17.6852,17.6852,212400.0
2011-08-12 12:40:00,21.0,21.03,20.92,20.92,167200.0,17.6852,17.7105,17.6179,17.6179,167200.0
2011-08-12 12:50:00,20.93,20.99,20.92,20.97,174800.0,17.6263,17.6768,17.6179,17.66,174800.0
2011-08-12 13:00:00,20.97,21.04,20.96,21.01,224800.0,17.66,17.7189,17.6516,17.6937,224800.0
2011-08-12 13:10:00,21.0,21.05,21.0,21.04,110400.0,17.6852,17.7274,17.6852,17.7189,110400.0
2011-08-12 13:20:00,21.04,21.07,21.0,21.07,95200.0,17.7189,17.7442,17.6852,17.7442,95200.0
2011-08-12 13:30:00,21.07,21.12,21.04,21.1,130000.0,17.7442,17.7863,17.7189,17.7695,130000.0
2011-08-12 13:40:00,21.1,21.19,21.1,21.17,130400.0,17.7695,17.8453,17.7695,17.8284,130400.0
2011-08-12 13:50:00,21.17,21.18,21.14,21.15,106000.0,17.8284,17.8368,17.8031,17.8116,106000.0
2011-08-12 14:00:00,21.16,21.22,21.16,21.22,148800.0,17.82,17.8705,17.82,17.8705,148800.0
2011-08-12 14:10:00,21.22,21.22,21.07,21.11,340800.0,17.8705,17.8705,17.7442,17.7779,340800.0
2011-08-12 14:20:00,21.11,21.11,21.01,21.06,356000.0,17.7779,17.7779,17.6937,17.7358,356000.0
2011-08-12 14:30:00,21.06,21.09,21.0,21.01,288000.0,17.7358,17.761,17.6852,17.6937,288000.0
2011-08-12 14:40:00,21.01,21.11,21.0,21.08,267200.0,17.6937,17.7779,17.6852,17.7526,267200.0
2011-08-12 14:50:00,21.09,21.12,21.06,21.09,198800.0,17.761,17.7863,17.7358,17.761,198800.0
2011-08-12 15:00:00,21.09,21.18,21.08,21.1,301600.0,17.761,17.8368,17.7526,17.7695,301600.0
2011-08-12 15:10:00,21.09,21.15,21.07,21.1,291600.0,17.761,17.8116,17.7442,17.7695,291600.0
2011-08-12 15:20:00,21.09,21.17,21.09,21.13,355200.0,17.761,17.8284,17.761,17.7947,355200.0
2011-08-12 15:30:00,21.13,21.13,21.01,21.09,528400.0,17.7947,17.7947,17.6937,17.761,528400.0
2011-08-12 15:40:00,21.08,21.12,21.04,21.05,564400.0,17.7526,17.7863,17.7189,17.7274,564400.0
2011-08-12 15:50:00,21.05,21.07,21.04,21.07,760800.0,17.7274,17.7442,17.7189,17.7442,760800.0
2011-08-15 09:30:00,21.15,21.24,21.08,21.14,270800.0,17.8116,17.8874,17.7526,17.8031,270800.0
2011-08-15 09:40:00,21.15,21.23,21.08,21.11,308000.0,17.8116,17.8789,17.7526,17.7779,308000.0
2011-08-15 09:50:00,21.12,21.19,21.11,21.13,213200.0,17.7863,17.8453,17.7779,17.7947,213200.0
2011-08-15 10:00:00,21.14,21.15,21.05,21.05,166800.0,17.8031,17.8116,17.7274,17.7274,166800.0
2011-08-15 10:10:00,21.05,21.07,20.98,20.99,246800.0,17.7274,17.7442,17.6684,17.6768,246800.0
2011-08-15 10:20:00,20.99,21.02,20.97,21.01,230000.0,17.6768,17.7021,17.66,17.6937,230000.0
2011-08-15 10:30:00,21.01,21.06,20.99,21.05,183600.0,17.6937,17.7358,17.6768,17.7274,183600.0
2011-08-15 10:40:00,21.04,21.05,20.9,20.92,186800.0,17.7189,17.7274,17.601,17.6179,186800.0
2011-08-15 10:50:00,20.92,20.97,20.9,20.91,112000.0,17.6179,17.66,17.601,17.6094,112000.0
2011-08-15 11:00:00,20.91,20.95,20.91,20.93,130400.0,17.6094,17.6431,17.6094,17.6263,130400.0
2011-08-15 11:10:00,20.93,20.94,20.76,20.77,234000.0,17.6263,17.6347,17.4831,17.4915,234000.0
2011-08-15 11:20:00,20.78,20.82,20.75,20.8,120000.0,17.5,17.5337,17.4747,17.5168,120000.0
2011-08-15 11:30:00,20.81,20.81,20.71,20.72,217200.0,17.5252,17.5252,17.441,17.4494,217200.0
2011-08-15 11:40:00,20.72,20.75,20.7,20.74,239600.0,17.4494,17.4747,17.4326,17.4663,239600.0
2011-08-15 11:50:00,20.73,20.76,20.72,20.73,156400.0,17.4579,17.4831,17.4494,17.4579,156400.0
2011-08-15 12:00:00,20.73,20.8,20.72,20.73,228800.0,17.4579,17.5168,17.4494,17.4579,228800.0
2011-08-15 12:10:00,20.73,20.8,20.73,20.79,127200.0,17.4579,17.5168,17.4579,17.5084,127200.0
2011-08-15 12:20:00,20.79,20.8,20.76,20.78,134000.0,17.5084,17.5168,17.4831,17.5,134000.0
2011-08-15 12:30:00,20.78,20.81,20.78,20.81,132000.0,17.5,17.5252,17.5,17.5252,132000.0
2011-08-15 12:40:00,20.82,20.85,20.82,20.83,110800.0,17.5337,17.5589,17.5337,17.5421,110800.0
2011-08-15 12:50:00,20.83,20.88,20.83,20.85,82400.0,17.5421,17.5842,17.5421,17.5589,82400.0
2011-08-15 13:00:00,20.85,20.91,20.84,20.87,155600.0,17.5589,17.6094,17.5505,17.5758,155600.0
2011-08-15 13:10:00,20.87,20.87,20.81,20.84,130400.0,17.5758,17.5758,17.5252,17.5505,130400.0
2011-08-15 13:20:00,20.85,20.86,20.83,20.85,92800.0,17.5589,17.5673,17.5421,17.5589,92800.0
2011-08-15 13:30:00,20.85,20.88,20.81,20.84,124400.0,17.5589,17.5842,17.5252,17.5505,124400.0
2011-08-15 13:40:00,20.84,20.88,20.83,20.84,123600.0,17.5505,17.5842,17.5421,17.5505,123600.0
2011-08-15 13:50:00,20.84,20.9,20.84,20.88,96800.0,17.5505,17.601,17.5505,17.5842,96800.0
2011-08-15 14:00:00,20.88,20.93,20.88,20.92,92800.0,17.5842,17.6263,17.5842,17.6179,92800.0
2011-08-15 14:10:00,20.92,20.93,20.89,20.91,151200.0,17.6179,17.6263,17.5926,17.6094,151200.0
2011-08-15 14:20:00,20.9,20.97,20.89,20.96,247600.0,17.601,17.66,17.5926,17.6516,247600.0
2011-08-15 14:30:00,20.95,20.98,20.93,20.93,116000.0,17.6431,17.6684,17.6263,17.6263,116000.0
2011-08-15 14:40:00,20.94,21.05,20.94,21.05,185600.0,17.6347,17.7274,17.6347,17.7274,185600.0
2011-08-15 14:50:00,21.04,21.06,21.0,21.03,192000.0,17.7189,17.7358,17.6852,17.7105,192000.0
2011-08-15 15:00:00,21.03,21.14,21.03,21.14,413200.0,17.7105,17.8031,17.7105,17.8031,413200.0
2011-08-15 15:10:00,21.14,21.16,21.12,21.15,336400.0,17.8031,17.82,17.7863,17.8116,336400.0
2011-08-15 15:20:00,21.16,21.2,21.14,21.15,530000.0,17.82,17.8537,17.8031,17.8116,530000.0
2011-08-15 15:30:00,21.15,21.22,21.15,21.2,598000.0,17.8116,17.8705,17.8116,17.8537,598000.0
2011-08-15 15:40:00,21.21,21.28,21.2,21.25,692000.0,17.8621,17.921,17.8537,17.8958,692000.0
2011-08-15 15:50:00,21.24,21.29,21.24,21.28,924000.0,17.8874,17.9295,17.8874,17.921,924000.0
2011-08-16 09:30:00,21.02,21.25,21.02,21.2,601600.0,17.7021,17.8958,17.7021,17.8537,601600.0
2011-08-16 09:40:00,21.19,21.22,21.07,21.08,211200.0,17.8453,17.8705,17.7442,17.7526,211200.0
2011-08-16 09:50:00,21.06,21.17,20.98,21.13,220000.0,17.7358,17.8284,17.6684,17.7947,220000.0
2011-08-16 10:00:00,21.1,21.12,21.03,21.05,193600.0,17.7695,17.7863,17.7105,17.7274,193600.0
2011-08-16 10:10:00,21.06,21.08,21.02,21.07,164800.0,17.7358,17.7526,17.7021,17.7442,164800.0
2011-08-16 10:20:00,21.09,21.21,21.07,21.19,235600.0,17.761,17.8621,17.7442,17.8453,235600.0
2011-08-16 10:30:00,21.2,21.22,21.14,21.16,285200.0,17.8537,17.8705,17.8031,17.82,285200.0
2011-08-16 10:40:00,21.16,21.19,21.09,21.19,307600.0,17.82,17.8453,17.761,17.8453,307600.0
2011-08-16 10:50:00,21.19,21.27,21.18,21.25,203600.0,17.8453,17.9126,17.8368,17.8958,203600.0
2011-08-16 11:00:00,21.24,21.24,21.15,21.15,162000.0,17.8874,17.8874,17.8116,17.8116,162000.0
2011-08-16 11:10:00,21.15,21.21,21.14,21.18,180800.0,17.8116,17.8621,17.8031,17.8368,180800.0
2011-08-16 11:20:00,21.18,21.25,21.17,21.24,143200.0,17.8368,17.8958,17.8284,17.8874,143200.0
2011-08-16 11:30:00,21.25,21.26,21.2,21.25,148800.0,17.8958,17.9042,17.8537,17.8958,148800.0
2011-08-16 11:40:00,21.25,21.32,21.24,21.25,229600.0,17.8958,17.9547,17.8874,17.8958,229600.0
2011-08-16 11:50:00,21.25,21.28,21.23,21.25,136800.0,17.8958,17.921,17.8789,17.8958,136800.0
2011-08-16 12:00:00,21.24,21.35,21.24,21.35,204000.0,17.8874,17.98,17.8874,17.98,204000.0
2011-08-16 12:10:00,21.36,21.38,21.21,21.31,291200.0,17.9884,18.0053,17.8621,17.9463,291200.0
2011-08-16 12:20:00,21.28,21.33,21.15,21.17,179200.0,17.921,17.9632,17.8116,17.8284,179200.0
2011-08-16 12:30:00,21.17,21.22,21.11,21.19,237600.0,17.8284,17.8705,17.7779,17.8453,237600.0
2011-08-16 12:40:00,21.18,21.2,21.1,21.15,147600.0,17.8368,17.8537,17.7695,17.8116,147600.0
2011-08-16 12:50:00,21.15,21.19,21.11,21.13,388800.0,17.8116,17.8453,17.7779,17.7947,388800.0
2011-08-16 13:00:00,21.12,21.14,20.93,20.99,252400.0,17.7863,17.8031,17.6263,17.6768,252400.0
2011-08-16 13:10:00,20.99,21.0,20.96,20.98,230400.0,17.6768,17.6852,17.6516,17.6684,230400.0
2011-08-16 13:20:00,20.98,21.0,20.94,20.96,153600.0,17.6684,17.6852,17.6347,17.6516,153600.0
2011-08-16 13:30:00,20.94,21.0,20.92,20.96,172000.0,17.6347,17.6852,17.6179,17.6516,172000.0
2011-08-16 13:40:00,20.96,20.97,20.92,20.95,121200.0,17.6516,17.66,17.6179,17.6431,121200.0
2011-08-16 13:50:00,20.95,21.03,20.95,20.96,188800.0,17.6431,17.7105,17.6431,17.6516,188800.0
2011-08-16 14:00:00,20.96,20.99,20.94,20.94,325600.0,17.6516,17.6768,17.6347,17.6347,325600.0
2011-08-16 14:10:00,20.95,20.98,20.91,20.92,320400.0,17.6431,17.6684,17.6094,17.6179,320400.0
2011-08-16 14:20:00,20.93,20.95,20.87,20.9,203200.0,17.6263,17.6431,17.5758,17.601,203200.0
2011-08-16 14:30:00,20.9,20.92,20.81,20.84,380800.0,17.601,17.6179,17.5252,17.5505,380800.0
2011-08-16 14:40:00,20.83,20.85,20.81,20.82,326400.0,17.5421,17.5589,17.5252,17.5337,326400.0
2011-08-16 14:50:00,20.83,20.84,20.78,20.8,281600.0,17.5421,17.5505,17.5,17.5168,281600.0
2011-08-16 15:00:00,20.8,20.89,20.79,20.88,321200.0,17.5168,17.5926,17.5084,17.5842,321200.0
2011-08-16 15:10:00,20.88,20.89,20.81,20.85,824000.0,17.5842,17.5926,17.5252,17.5589,824000.0
2011-08-16 15:20:00,20.85,20.92,20.84,20.92,675200.0,17.5589,17.6179,17.5505,17.6179,675200.0
2011-08-16 15:30:00,20.92,20.95,20.91,20.92,437600.0,17.6179,17.6431,17.6094,17.6179,437600.0
2011-08-16 15:40:00,20.92,20.96,20.81,20.85,1143600.0,17.6179,17.6516,17.5252,17.5589,1143600.0
2011-08-16 15:50:00,20.85,20.87,20.79,20.82,1583200.0,17.5589,17.5758,17.5084,17.5337,1583200.0
2011-08-17 09:30:00,20.91,21.11,20.9,21.05,236800.0,17.6094,17.7779,17.601,17.7274,236800.0
2011-08-17 09:40:00,21.05,21.1,20.98,21.05,282000.0,17.7274,17.7695,17.6684,17.7274,282000.0
2011-08-17 09:50:00,21.06,21.15,21.04,21.06,268800.0,17.7358,17.8116,17.7189,17.7358,268800.0
2011-08-17 10:00:00,21.06,21.07,21.0,21.01,211600.0,17.7358,17.7442,17.6852,17.6937,211600.0
2011-08-17 10:10:00,21.01,21.05,21.0,21.05,170400.0,17.6937,17.7274,17.6852,17.7274,170400.0
2011-08-17 10:20:00,21.04,21.09,21.01,21.08,186000.0,17.7189,17.761,17.6937,17.7526,186000.0
2011-08-17 10:30:00,21.07,21.12,21.02,21.1,274400.0,17.7442,17.7863,17.7021,17.7695,274400.0
2011-08-17 10:40:00,21.1,21.15,21.06,21.11,170800.0,17.7695,17.8116,17.7358,17.7779,170800.0
2011-08-17 10:50:00,21.11,21.13,20.97,20.97,292000.0,17.7779,17.7947,17.66,17.66,292000.0
2011-08-17 11:00:00,20.98,21.0,20.95,20.97,320000.0,17.6684,17.6852,17.6431,17.66,320000.0
2011-08-17 11:10:00,20.97,21.01,20.9,20.92,183600.0,17.66,17.6937,17.601,17.6179,183600.0
2011-08-17 11:20:00,20.91,20.93,20.82,20.85,309200.0,17.6094,17.6263,17.5337,17.5589,309200.0
2011-08-17 11:30:00,20.85,20.89,20.79,20.8,367600.0,17.5589,17.5926,17.5084,17.5168,367600.0
2011-08-17 11:40:00,20.79,20.8,20.72,20.73,288800.0,17.5084,17.5168,17.4494,17.4579,288800.0
2011-08-17 11:50:00,20.73,20.78,20.62,20.67,350400.0,17.4579,17.5,17.3652,17.4073,350400.0
2011-08-17 12:00:00,20.66,20.7,20.56,20.59,341200.0,17.3989,17.4326,17.3147,17.34,341200.0
2011-08-17 12:10:00,20.6,20.61,20.52,20.55,320400.0,17.3484,17.3568,17.281,17.3063,320400.0
2011-08-17 12:20:00,20.55,20.61,20.55,20.61,120800.0,17.3063,17.3568,17.3063,17.3568,120800.0
2011-08-17 12:30:00,20.62,20.65,20.6,20.63,108000.0,17.3652,17.3905,17.3484,17.3736,108000.0
2011-08-17 12:40:00,20.63,20.65,20.58,20.59,181600.0,17.3736,17.3905,17.3315,17.34,181600.0
2011-08-17 12:50:00,20.6,20.62,20.5,20.5,172400.0,17.3484,17.3652,17.2642,17.2642,172400.0
2011-08-17 13:00:00,20.51,20.56,20.48,20.56,242400.0,17.2726,17.3147,17.2473,17.3147,242400.0
2011-08-17 13:10:00,20.56,20.59,20.52,20.56,136000.0,17.3147,17.34,17.281,17.3147,136000.0
2011-08-17 13:20:00,20.56,20.57,20.48,20.5,198000.0,17.3147,17.3231,17.2473,17.2642,198000.0
2011-08-17 13:30:00,20.5,20.55,20.49,20.51,133600.0,17.2642,17.3063,17.2557,17.2726,133600.0
2011-08-17 13:40:00,20.5,20.53,20.46,20.53,249200.0,17.2642,17.2894,17.2305,17.2894,249200.0
2011-08-17 13:50:00,20.52,20.59,20.51,20.56,321200.0,17.281,17.34,17.2726,17.3147,321200.0
2011-08-17 14:00:00,20.55,20.62,20.55,20.59,180000.0,17.3063,17.3652,17.3063,17.34,180000.0
2011-08-17 14:10:00,20.59,20.67,20.58,20.67,210400.0,17.34,17.4073,17.3315,17.4073,210400.0
2011-08-17 14:20:00,20.67,20.7,20.6,20.61,279600.0,17.4073,17.4326,17.3484,17.3568,279600.0
2011-08-17 14:30:00,20.62,20.62,20.52,20.53,165200.0,17.3652,17.3652,17.281,17.2894,165200.0
2011-08-17 14:40:00,20.52,20.55,20.5,20.52,267600.0,17.281,17.3063,17.2642,17.281,267600.0
2011-08-17 14:50:00,20.52,20.59,20.51,20.57,240400.0,17.281,17.34,17.2726,17.3231,240400.0
2011-08-17 15:00:00,20.58,20.62,20.55,20.62,299600.0,17.3315,17.3652,17.3063,17.3652,299600.0
2011-08-17 15:10:00,20.62,20.63,20.56,20.61,317200.0,17.3652,17.3736,17.3147,17.3568,317200.0
2011-08-17 15:20:00,20.61,20.61,20.57,20.58,325200.0,17.3568,17.3568,17.3231,17.3315,325200.0
2011-08-17 15:30:00,20.58,20.62,20.55,20.57,317200.0,17.3315,17.3652,17.3063,17.3231,317200.0
2011-08-17 15:40:00,20.57,20.63,20.56,20.63,688400.0,17.3231,17.3736,17.3147,17.3736,688400.0
2011-08-17 15:50:00,20.63,20.64,20.59,20.63,943600.0,17.3736,17.3821,17.34,17.3736,943600.0
2011-08-18 09:30:00,20.19,20.23,20.14,20.14,443600.0,17.0031,17.0368,16.961,16.961,443600.0
2011-08-18 09:40:00,20.14,20.18,20.07,20.16,340400.0,16.961,16.9947,16.902,16.9778,340400.0
2011-08-18 09:50:00,20.14,20.35,20.13,20.32,691200.0,16.961,17.1378,16.9526,17.1126,691200.0
2011-08-18 10:00:00,20.31,20.32,19.88,19.98,671600.0,17.1042,17.1126,16.742,16.8262,671600.0
2011-08-18 10:10:00,19.98,20.05,19.9,19.98,334000.0,16.8262,16.8852,16.7589,16.8262,334000.0
2011-08-18 10:20:00,19.98,20.05,19.88,19.95,427600.0,16.8262,16.8852,16.742,16.801,427600.0
2011-08-18 10:30:00,19.95,19.95,19.78,19.83,574400.0,16.801,16.801,16.6578,16.6999,574400.0
2011-08-18 10:40:00,19.82,19.92,19.74,19.91,266000.0,16.6915,16.7757,16.6241,16.7673,266000.0
2011-08-18 10:50:00,19.91,19.97,19.87,19.96,180000.0,16.7673,16.8178,16.7336,16.8094,180000.0
2011-08-18 11:00:00,19.96,19.98,19.86,19.87,198000.0,16.8094,16.8262,16.7252,16.7336,198000.0
2011-08-18 11:10:00,19.87,19.93,19.83,19.86,237600.0,16.7336,16.7841,16.6999,16.7252,237600.0
2011-08-18 11:20:00,19.84,19.93,19.84,19.91,182400.0,16.7083,16.7841,16.7083,16.7673,182400.0
2011-08-18 11:30:00,19.91,20.02,19.89,19.98,122000.0,16.7673,16.8599,16.7505,16.8262,122000.0
2011-08-18 11:40:00,19.98,20.05,19.96,20.04,366400.0,16.8262,16.8852,16.8094,16.8768,366400.0
2011-08-18 11:50:00,20.04,20.08,20.02,20.07,320800.0,16.8768,16.9105,16.8599,16.902,320800.0
2011-08-18 12:00:00,20.07,20.09,20.0,20.04,303600.0,16.902,16.9189,16.8431,16.8768,303600.0
2011-08-18 12:10:00,20.04,20.08,20.03,20.04,232400.0,16.8768,16.9105,16.8684,16.8768,232400.0
2011-08-18 12:20:00,20.04,20.06,20.01,20.05,207600.0,16.8768,16.8936,16.8515,16.8852,207600.0
2011-08-18 12:30:00,20.05,20.1,20.02,20.04,162800.0,16.8852,16.9273,16.8599,16.8768,162800.0
2011-08-18 12:40:00,20.04,20.06,19.99,20.02,190400.0,16.8768,16.8936,16.8347,16.8599,190400.0
2011-08-18 12:50:00,20.0,20.02,19.98,20.01,122800.0,16.8431,16.8599,16.8262,16.8515,122800.0
2011-08-18 13:00:00,20.0,20.04,19.95,19.96,242800.0,16.8431,16.8768,16.801,16.8094,242800.0
2011-08-18 13:10:00,19.96,19.97,19.89,19.92,140000.0,16.8094,16.8178,16.7505,16.7757,140000.0
2011-08-18 13:20:00,19.92,19.96,19.91,19.94,148400.0,16.7757,16.8094,16.7673,16.7926,148400.0
2011-08-18 13:30:00,19.94,19.97,19.85,19.86,234800.0,16.7926,16.8178,16.7168,16.7252,234800.0
2011-08-18 13:40:00,19.86,19.95,19.85,19.95,146000.0,16.7252,16.801,16.7168,16.801,146000.0
2011-08-18 13:50:00,19.95,19.96,19.88,19.9,175600.0,16.801,16.8094,16.742,16.7589,175600.0
2011-08-18 14:00:00,19.91,20.03,19.9,19.95,444400.0,16.7673,16.8684,16.7589,16.801,444400.0
2011-08-18 14:10:00,19.96,20.0,19.93,20.0,164400.0,16.8094,16.8431,16.7841,16.8431,164400.0
2011-08-18 14:20:00,20.0,20.05,19.97,20.01,180800.0,16.8431,16.8852,16.8178,16.8515,180800.0
2011-08-18 14:30:00,20.01,20.05,19.99,20.02,258800.0,16.8515,16.8852,16.8347,16.8599,258800.0
2011-08-18 14:40:00,20.02,20.03,19.95,19.97,276400.0,16.8599,16.8684,16.801,16.8178,276400.0
2011-08-18 14:50:00,19.97,19.98,19.84,19.85,314400.0,16.8178,16.8262,16.7083,16.7168,314400.0
2011-08-18 15:00:00,19.85,19.89,19.79,19.84,585200.0,16.7168,16.7505,16.6662,16.7083,585200.0
2011-08-18 15:10:00,19.84,19.9,19.82,19.85,362800.0,16.7083,16.7589,16.6915,16.7168,362800.0
2011-08-18 15:20:00,19.84,19.95,19.81,19.94,1139200.0,16.7083,16.801,16.6831,16.7926,1139200.0
2011-08-18 15:30:00,19.95,19.98,19.92,19.93,856000.0,16.801,16.8262,16.7757,16.7841,856000.0
2011-08-18 15:40:00,19.93,19.94,19.78,19.83,1157600.0,16.7841,16.7926,16.6578,16.6999,1157600.0
2011-08-18 15:50:00,19.83,20.04,19.83,19.98,2028400.0,16.6999,16.8768,16.6999,16.8262,2028400.0
2011-08-19 09:30:00,19.74,19.97,19.63,19.94,1511200.0,16.6241,16.8178,16.5315,16.7926,1511200.0
2011-08-19 09:40:00,19.94,20.03,19.89,19.89,255200.0,16.7926,16.8684,16.7505,16.7505,255200.0
2011-08-19 09:50:00,19.89,20.03,19.85,20.03,147200.0,16.7505,16.8684,16.7168,16.8684,147200.0
2011-08-19 10:00:00,20.03,20.1,19.98,20.08,409200.0,16.8684,16.9273,16.8262,16.9105,409200.0
2011-08-19 10:10:00,20.08,20.24,20.03,20.2,357200.0,16.9105,17.0452,16.8684,17.0115,357200.0
2011-08-19 10:20:00,20.22,20.37,20.18,20.34,267200.0,17.0284,17.1547,16.9947,17.1294,267200.0
2011-08-19 10:30:00,20.33,20.35,20.18,20.19,453600.0,17.121,17.1378,16.9947,17.0031,453600.0
2011-08-19 10:40:00,20.2,20.2,20.07,20.13,142000.0,17.0115,17.0115,16.902,16.9526,142000.0
2011-08-19 10:50:00,20.13,20.16,20.03,20.04,217200.0,16.9526,16.9778,16.8684,16.8768,217200.0
2011-08-19 11:00:00,20.05,20.05,19.91,19.92,194000.0,16.8852,16.8852,16.7673,16.7757,194000.0
2011-08-19 11:10:00,19.93,19.93,19.77,19.82,254800.0,16.7841,16.7841,16.6494,16.6915,254800.0
2011-08-19 11:20:00,19.81,19.94,19.81,19.92,217200.0,16.6831,16.7926,16.6831,16.7757,217200.0
2011-08-19 11:30:00,19.92,19.98,19.86,19.93,153600.0,16.7757,16.8262,16.7252,16.7841,153600.0
2011-08-19 11:40:00,19.93,20.02,19.91,19.95,124400.0,16.7841,16.8599,16.7673,16.801,124400.0
2011-08-19 11:50:00,19.95,20.06,19.95,20.06,152400.0,16.801,16.8936,16.801,16.8936,152400.0
2011-08-19 12:00:00,20.06,20.09,20.03,20.03,296400.0,16.8936,16.9189,16.8684,16.8684,296400.0
2011-08-19 12:10:00,20.03,20.07,20.01,20.03,187200.0,16.8684,16.902,16.8515,16.8684,187200.0
2011-08-19 12:20:00,20.03,20.07,19.99,20.06,293200.0,16.8684,16.902,16.8347,16.8936,293200.0
2011-08-19 12:30:00,20.07,20.13,20.05,20.09,230000.0,16.902,16.9526,16.8852,16.9189,230000.0
2011-08-19 12:40:00,20.09,20.16,20.09,20.15,221200.0,16.9189,16.9778,16.9189,16.9694,221200.0
2011-08-19 12:50:00,20.16,20.17,20.09,20.09,160000.0,16.9778,16.9863,16.9189,16.9189,160000.0
2011-08-19 13:00:00,20.09,20.09,20.05,20.09,208800.0,16.9189,16.9189,16.8852,16.9189,208800.0
2011-08-19 13:10:00,20.08,20.11,20.03,20.08,242400.0,16.9105,16.9357,16.8684,16.9105,242400.0
2011-08-19 13:20:00,20.08,20.08,20.03,20.06,213600.0,16.9105,16.9105,16.8684,16.8936,213600.0
2011-08-19 13:30:00,20.05,20.06,19.99,20.0,334000.0,16.8852,16.8936,16.8347,16.8431,334000.0
2011-08-19 13:40:00,20.0,20.06,19.94,20.04,266000.0,16.8431,16.8936,16.7926,16.8768,266000.0
2011-08-19 13:50:00,20.04,20.04,19.96,19.96,170000.0,16.8768,16.8768,16.8094,16.8094,170000.0
2011-08-19 14:00:00,19.96,19.99,19.85,19.89,246000.0,16.8094,16.8347,16.7168,16.7505,246000.0
2011-08-19 14:10:00,19.89,19.89,19.81,19.82,248000.0,16.7505,16.7505,16.6831,16.6915,248000.0
2011-08-19 14:20:00,19.82,19.82,19.75,19.8,214400.0,16.6915,16.6915,16.6325,16.6747,214400.0
2011-08-19 14:30:00,19.81,19.86,19.78,19.86,293600.0,16.6831,16.7252,16.6578,16.7252,293600.0
2011-08-19 14:40:00,19.85,19.91,19.82,19.84,173600.0,16.7168,16.7673,16.6915,16.7083,173600.0
2011-08-19 14:50:00,19.83,19.85,19.76,19.77,421200.0,16.6999,16.7168,16.641,16.6494,421200.0
2011-08-19 15:00:00,19.77,19.79,19.73,19.75,282400.0,16.6494,16.6662,16.6157,16.6325,282400.0
2011-08-19 15:10:00,19.76,19.77,19.63,19.68,413600.0,16.641,16.6494,16.5315,16.5736,413600.0
2011-08-19 15:20:00,19.68,19.78,19.68,19.76,322800.0,16.5736,16.6578,16.5736,16.641,322800.0
2011-08-19 15:30:00,19.76,19.76,19.68,19.73,327600.0,16.641,16.641,16.5736,16.6157,327600.0
2011-08-19 15:40:00,19.73,19.75,19.68,19.75,420000.0,16.6157,16.6325,16.5736,16.6325,420000.0
2011-08-19 15:50:00,19.75,19.8,19.63,19.64,848000.0,16.6325,16.6747,16.5315,16.5399,848000.0
2011-08-22 09:30:00,20.01,20.04,19.9,20.03,472800.0,16.8515,16.8768,16.7589,16.8684,472800.0
2011-08-22 09:40:00,20.03,20.08,19.9,20.06,352000.0,16.8684,16.9105,16.7589,16.8936,352000.0
2011-08-22 09:50:00,20.06,20.11,19.99,20.0,269200.0,16.8936,16.9357,16.8347,16.8431,269200.0
2011-08-22 10:00:00,20.0,20.05,19.92,19.93,209200.0,16.8431,16.8852,16.7757,16.7841,209200.0
2011-08-22 10:10:00,19.93,19.97,19.89,19.95,178800.0,16.7841,16.8178,16.7505,16.801,178800.0
2011-08-22 10:20:00,19.95,20.08,19.94,20.04,165200.0,16.801,16.9105,16.7926,16.8768,165200.0
2011-08-22 10:30:00,20.04,20.13,19.98,20.0,154400.0,16.8768,16.9526,16.8262,16.8431,154400.0
2011-08-22 10:40:00,20.0,20.02,19.94,19.99,191600.0,16.8431,16.8599,16.7926,16.8347,191600.0
2011-08-22 10:50:00,19.99,20.06,19.89,19.89,125200.0,16.8347,16.8936,16.7505,16.7505,125200.0
2011-08-22 11:00:00,19.89,19.98,19.87,19.98,93200.0,16.7505,16.8262,16.7336,16.8262,93200.0
2011-08-22 11:10:00,19.97,19.97,19.86,19.89,237600.0,16.8178,16.8178,16.7252,16.7505,237600.0
2011-08-22 11:20:00,19.89,19.89,19.83,19.88,147600.0,16.7505,16.7505,16.6999,16.742,147600.0
2011-08-22 11:30:00,19.9,19.92,19.81,19.84,146400.0,16.7589,16.7757,16.6831,16.7083,146400.0
2011-08-22 11:40:00,19.84,19.86,19.8,19.85,181200.0,16.7083,16.7252,16.6747,16.7168,181200.0
2011-08-22 11:50:00,19.85,19.86,19.79,19.83,190000.0,16.7168,16.7252,16.6662,16.6999,190000.0
2011-08-22 12:00:00,19.84,19.93,19.83,19.92,136400.0,16.7083,16.7841,16.6999,16.7757,136400.0
2011-08-22 12:10:00,19.91,19.95,19.86,19.95,96800.0,16.7673,16.801,16.7252,16.801,96800.0
2011-08-22 12:20:00,19.96,20.01,19.9,19.91,180800.0,16.8094,16.8515,16.7589,16.7673,180800.0
2011-08-22 12:30:00,19.91,19.96,19.84,19.88,194000.0,16.7673,16.8094,16.7083,16.742,194000.0
2011-08-22 12:40:00,19.89,20.02,19.85,20.0,198400.0,16.7505,16.8599,16.7168,16.8431,198400.0
2011-08-22 12:50:00,20.01,20.1,19.96,20.08,230000.0,16.8515,16.9273,16.8094,16.9105,230000.0
2011-08-22 13:00:00,20.07,20.14,20.03,20.12,270800.0,16.902,16.961,16.8684,16.9441,270800.0
2011-08-22 13:10:00,20.12,20.15,20.04,20.09,184400.0,16.9441,16.9694,16.8768,16.9189,184400.0
2011-08-22 13:20:00,20.1,20.13,20.0,20.01,251200.0,16.9273,16.9526,16.8431,16.8515,251200.0
2011-08-22 13:30:00,20.0,20.06,19.93,19.97,262800.0,16.8431,16.8936,16.7841,16.8178,262800.0
2011-08-22 13:40:00,19.97,20.02,19.94,19.97,130800.0,16.8178,16.8599,16.7926,16.8178,130800.0
2011-08-22 13:50:00,19.97,20.01,19.92,20.0,112000.0,16.8178,16.8515,16.7757,16.8431,112000.0
2011-08-22 14:00:00,19.99,20.02,19.95,19.96,194800.0,16.8347,16.8599,16.801,16.8094,194800.0
2011-08-22 14:10:00,19.95,20.02,19.92,19.95,256800.0,16.801,16.8599,16.7757,16.801,256800.0
2011-08-22 14:20:00,19.96,20.0,19.92,19.96,156000.0,16.8094,16.8431,16.7757,16.8094,156000.0
2011-08-22 14:30:00,19.95,19.95,19.86,19.88,226400.0,16.801,16.801,16.7252,16.742,226400.0
2011-08-22 14:40:00,19.88,19.93,19.88,19.89,259600.0,16.742,16.7841,16.742,16.7505,259600.0
2011-08-22 14:50:00,19.89,19.91,19.83,19.84,209600.0,16.7505,16.7673,16.6999,16.7083,209600.0
2011-08-22 15:00:00,19.84,19.9,19.83,19.87,284800.0,16.7083,16.7589,16.6999,16.7336,284800.0
2011-08-22 15:10:00,19.87,19.91,19.86,19.87,330400.0,16.7336,16.7673,16.7252,16.7336,330400.0
2011-08-22 15:20:00,19.87,19.91,19.85,19.87,668800.0,16.7336,16.7673,16.7168,16.7336,668800.0
2011-08-22 15:30:00,19.88,19.9,19.84,19.85,404400.0,16.742,16.7589,16.7083,16.7168,404400.0
2011-08-22 15:40:00,19.85,19.89,19.81,19.81,714000.0,16.7168,16.7505,16.6831,16.6831,714000.0
2011-08-22 15:50:00,19.82,19.84,19.76,19.81,1376800.0,16.6915,16.7083,16.641,16.6831,1376800.0
2011-08-23 09:30:00,19.89,19.99,19.78,19.82,391600.0,16.7505,16.8347,16.6578,16.6915,391600.0
2011-08-23 09:40:00,19.82,19.89,19.78,19.89,708000.0,16.6915,16.7505,16.6578,16.7505,708000.0
2011-08-23 09:50:00,19.89,20.02,19.86,19.97,172000.0,16.7505,16.8599,16.7252,16.8178,172000.0
2011-08-23 10:00:00,19.99,20.21,19.97,20.2,314000.0,16.8347,17.0199,16.8178,17.0115,314000.0
2011-08-23 10:10:00,20.2,20.25,20.18,20.23,198000.0,17.0115,17.0536,16.9947,17.0368,198000.0
2011-08-23 10:20:00,20.24,20.31,20.23,20.28,501600.0,17.0452,17.1042,17.0368,17.0789,501600.0
2011-08-23 10:30:00,20.28,20.31,20.22,20.3,266000.0,17.0789,17.1042,17.0284,17.0957,266000.0
2011-08-23 10:40:00,20.31,20.32,20.25,20.32,330400.0,17.1042,17.1126,17.0536,17.1126,330400.0
2011-08-23 10:50:00,20.32,20.34,20.25,20.26,222800.0,17.1126,17.1294,17.0536,17.062,222800.0
2011-08-23 11:00:00,20.27,20.3,20.21,20.27,152400.0,17.0705,17.0957,17.0199,17.0705,152400.0
2011-08-23 11:10:00,20.27,20.33,20.23,20.3,126800.0,17.0705,17.121,17.0368,17.0957,126800.0
2011-08-23 11:20:00,20.29,20.33,20.28,20.33,109600.0,17.0873,17.121,17.0789,17.121,109600.0
2011-08-23 11:30:00,20.33,20.41,20.3,20.41,133600.0,17.121,17.1884,17.0957,17.1884,133600.0
2011-08-23 11:40:00,20.41,20.45,20.36,20.42,151200.0,17.1884,17.2221,17.1463,17.1968,151200.0
2011-08-23 11:50:00,20.42,20.49,20.41,20.46,237200.0,17.1968,17.2557,17.1884,17.2305,237200.0
2011-08-23 12:00:00,20.47,20.48,20.42,20.45,130400.0,17.2389,17.2473,17.1968,17.2221,130400.0
2011-08-23 12:10:00,20.45,20.47,20.41,20.41,118000.0,17.2221,17.2389,17.1884,17.1884,118000.0
2011-08-23 12:20:00,20.41,20.44,20.41,20.43,123600.0,17.1884,17.2136,17.1884,17.2052,123600.0
2011-08-23 12:30:00,20.43,20.48,20.43,20.48,110400.0,17.2052,17.2473,17.2052,17.2473,110400.0
2011-08-23 12:40:00,20.48,20.55,20.47,20.5,262800.0,17.2473,17.3063,17.2389,17.2642,262800.0
2011-08-23 12:50:00,20.51,20.59,20.51,20.56,354000.0,17.2726,17.34,17.2726,17.3147,354000.0
2011-08-23 13:00:00,20.57,20.61,20.57,20.58,146400.0,17.3231,17.3568,17.3231,17.3315,146400.0
2011-08-23 13:10:00,20.58,20.6,20.55,20.57,132000.0,17.3315,17.3484,17.3063,17.3231,132000.0
2011-08-23 13:20:00,20.58,20.6,20.56,20.58,152800.0,17.3315,17.3484,17.3147,17.3315,152800.0
2011-08-23 13:30:00,20.59,20.61,20.55,20.59,269200.0,17.34,17.3568,17.3063,17.34,269200.0
2011-08-23 13:40:00,20.6,20.62,20.54,20.6,194400.0,17.3484,17.3652,17.2979,17.3484,194400.0
2011-08-23 13:50:00,20.6,20.62,20.48,20.54,224000.0,17.3484,17.3652,17.2473,17.2979,224000.0
2011-08-23 14:00:00,20.55,20.59,20.51,20.53,299200.0,17.3063,17.34,17.2726,17.2894,299200.0
2011-08-23 14:10:00,20.54,20.57,20.49,20.55,212400.0,17.2979,17.3231,17.2557,17.3063,212400.0
2011-08-23 14:20:00,20.55,20.65,20.51,20.65,258400.0,17.3063,17.3905,17.2726,17.3905,258400.0
2011-08-23 14:30:00,20.64,20.69,20.61,20.66,404400.0,17.3821,17.4242,17.3568,17.3989,404400.0
2011-08-23 14:40:00,20.66,20.74,20.65,20.73,269200.0,17.3989,17.4663,17.3905,17.4579,269200.0
2011-08-23 14:50:00,20.73,20.75,20.69,20.72,228400.0,17.4579,17.4747,17.4242,17.4494,228400.0
2011-08-23 15:00:00,20.72,20.88,20.72,20.88,415200.0,17.4494,17.5842,17.4494,17.5842,415200.0
2011-08-23 15:10:00,20.88,20.91,20.86,20.86,500800.0,17.5842,17.6094,17.5673,17.5673,500800.0
2011-08-23 15:20:00,20.86,20.91,20.81,20.81,658400.0,17.5673,17.6094,17.5252,17.5252,658400.0
2011-08-23 15:30:00,20.82,20.86,20.8,20.84,335200.0,17.5337,17.5673,17.5168,17.5505,335200.0
2011-08-23 15:40:00,20.84,20.89,20.79,20.8,620000.0,17.5505,17.5926,17.5084,17.5168,620000.0
2011-08-23 15:50:00,20.81,20.9,20.77,20.89,900400.0,17.5252,17.601,17.4915,17.5926,900400.0
2011-08-24 09:30:00,20.8,20.85,20.72,20.77,222800.0,17.5168,17.5589,17.4494,17.4915,222800.0
2011-08-24 09:40:00,20.77,21.0,20.75,20.96,268000.0,17.4915,17.6852,17.4747,17.6516,268000.0
2011-08-24 09:50:00,20.97,21.2,20.95,21.2,412000.0,17.66,17.8537,17.6431,17.8537,412000.0
2011-08-24 10:00:00,21.17,21.22,21.09,21.21,261600.0,17.8284,17.8705,17.761,17.8621,261600.0
2011-08-24 10:10:00,21.21,21.24,21.13,21.13,310400.0,17.8621,17.8874,17.7947,17.7947,310400.0
2011-08-24 10:20:00,21.13,21.21,21.11,21.14,248400.0,17.7947,17.8621,17.7779,17.8031,248400.0
2011-08-24 10:30:00,21.13,21.18,21.07,21.15,289200.0,17.7947,17.8368,17.7442,17.8116,289200.0
2011-08-24 10:40:00,21.16,21.21,21.1,21.1,381200.0,17.82,17.8621,17.7695,17.7695,381200.0
2011-08-24 10:50:00,21.1,21.18,21.09,21.14,286800.0,17.7695,17.8368,17.761,17.8031,286800.0
2011-08-24 11:00:00,21.14,21.15,21.02,21.11,546000.0,17.8031,17.8116,17.7021,17.7779,546000.0
2011-08-24 11:10:00,21.11,21.15,21.07,21.09,546800.0,17.7779,17.8116,17.7442,17.761,546800.0
2011-08-24 11:20:00,21.09,21.16,21.09,21.12,207600.0,17.761,17.82,17.761,17.7863,207600.0
2011-08-24 11:30:00,21.12,21.23,21.09,21.19,415600.0,17.7863,17.8789,17.761,17.8453,415600.0
2011-08-24 11:40:00,21.19,21.2,21.14,21.2,274800.0,17.8453,17.8537,17.8031,17.8537,274800.0
2011-08-24 11:50:00,21.2,21.23,21.15,21.16,283200.0,17.8537,17.8789,17.8116,17.82,283200.0
2011-08-24 12:00:00,21.15,21.16,21.09,21.13,375600.0,17.8116,17.82,17.761,17.7947,375600.0
2011-08-24 12:10:00,21.13,21.13,21.07,21.09,297200.0,17.7947,17.7947,17.7442,17.761,297200.0
2011-08-24 12:20:00,21.09,21.15,21.08,21.11,187600.0,17.761,17.8116,17.7526,17.7779,187600.0
2011-08-24 12:30:00,21.11,21.19,21.11,21.17,326800.0,17.7779,17.8453,17.7779,17.8284,326800.0
2011-08-24 12:40:00,21.17,21.18,21.1,21.13,278400.0,17.8284,17.8368,17.7695,17.7947,278400.0
2011-08-24 12:50:00,21.13,21.29,21.13,21.28,311200.0,17.7947,17.9295,17.7947,17.921,311200.0
2011-08-24 13:00:00,21.28,21.28,21.21,21.25,234000.0,17.921,17.921,17.8621,17.8958,234000.0
2011-08-24 13:10:00,21.24,21.34,21.23,21.32,298800.0,17.8874,17.9716,17.8789,17.9547,298800.0
2011-08-24 13:20:00,21.32,21.4,21.31,21.37,269600.0,17.9547,18.0221,17.9463,17.9968,269600.0
2011-08-24 13:30:00,21.38,21.43,21.35,21.41,487600.0,18.0053,18.0474,17.98,18.0305,487600.0
2011-08-24 13:40:00,21.41,21.43,21.3,21.36,323600.0,18.0305,18.0474,17.9379,17.9884,323600.0
2011-08-24 13:50:00,21.36,21.42,21.33,21.4,248400.0,17.9884,18.0389,17.9632,18.0221,248400.0
2011-08-24 14:00:00,21.4,21.41,21.36,21.39,390000.0,18.0221,18.0305,17.9884,18.0137,390000.0
2011-08-24 14:10:00,21.38,21.45,21.32,21.35,300000.0,18.0053,18.0642,17.9547,17.98,300000.0
2011-08-24 14:20:00,21.34,21.35,21.27,21.32,201200.0,17.9716,17.98,17.9126,17.9547,201200.0
2011-08-24 14:30:00,21.31,21.36,21.31,21.36,196800.0,17.9463,17.9884,17.9463,17.9884,196800.0
2011-08-24 14:40:00,21.36,21.38,21.33,21.34,292400.0,17.9884,18.0053,17.9632,17.9716,292400.0
2011-08-24 14:50:00,21.33,21.39,21.32,21.36,296800.0,17.9632,18.0137,17.9547,17.9884,296800.0
2011-08-24 15:00:00,21.37,21.38,21.31,21.32,296800.0,17.9968,18.0053,17.9463,17.9547,296800.0
2011-08-24 15:10:00,21.32,21.39,21.31,21.38,282400.0,17.9547,18.0137,17.9463,18.0053,282400.0
2011-08-24 15:20:00,21.38,21.43,21.36,21.41,390800.0,18.0053,18.0474,17.9884,18.0305,390800.0
2011-08-24 15:30:00,21.42,21.48,21.41,21.45,573200.0,18.0389,18.0895,18.0305,18.0642,573200.0
2011-08-24 15:40:00,21.45,21.5,21.43,21.43,659600.0,18.0642,18.1063,18.0474,18.0474,659600.0
2011-08-24 15:50:00,21.43,21.49,21.42,21.46,1186400.0,18.0474,18.0979,18.0389,18.0726,1186400.0
2011-08-25 09:30:00,21.46,21.62,21.42,21.57,488800.0,18.0726,18.2074,18.0389,18.1653,488800.0
2011-08-25 09:40:00,21.56,21.56,21.44,21.46,301600.0,18.1568,18.1568,18.0558,18.0726,301600.0
2011-08-25 09:50:00,21.45,21.5,21.36,21.41,318000.0,18.0642,18.1063,17.9884,18.0305,318000.0
2011-08-25 10:00:00,21.42,21.42,21.33,21.42,329200.0,18.0389,18.0389,17.9632,18.0389,329200.0
2011-08-25 10:10:00,21.43,21.43,21.3,21.33,248400.0,18.0474,18.0474,17.9379,17.9632,248400.0
2011-08-25 10:20:00,21.33,21.35,21.22,21.28,452400.0,17.9632,17.98,17.8705,17.921,452400.0
2011-08-25 10:30:00,21.26,21.33,21.11,21.16,281200.0,17.9042,17.9632,17.7779,17.82,281200.0
2011-08-25 10:40:00,21.16,21.18,20.97,21.04,441600.0,17.82,17.8368,17.66,17.7189,441600.0
2011-08-25 10:50:00,21.04,21.12,21.0,21.11,498000.0,17.7189,17.7863,17.6852,17.7779,498000.0
2011-08-25 11:00:00,21.11,21.18,21.08,21.08,328000.0,17.7779,17.8368,17.7526,17.7526,328000.0
2011-08-25 11:10:00,21.1,21.21,21.08,21.18,111200.0,17.7695,17.8621,17.7526,17.8368,111200.0
2011-08-25 11:20:00,21.21,21.27,21.18,21.23,114400.0,17.8621,17.9126,17.8368,17.8789,114400.0
2011-08-25 11:30:00,21.25,21.32,21.19,21.2,148800.0,17.8958,17.9547,17.8453,17.8537,148800.0
2011-08-25 11:40:00,21.21,21.22,21.12,21.18,62800.0,17.8621,17.8705,17.7863,17.8368,62800.0
2011-08-25 11:50:00,21.18,21.25,21.18,21.23,92400.0,17.8368,17.8958,17.8368,17.8789,92400.0
2011-08-25 12:00:00,21.23,21.27,21.2,21.21,153600.0,17.8789,17.9126,17.8537,17.8621,153600.0
2011-08-25 12:10:00,21.21,21.24,21.14,21.15,141600.0,17.8621,17.8874,17.8031,17.8116,141600.0
2011-08-25 12:20:00,21.14,21.15,21.08,21.15,94800.0,17.8031,17.8116,17.7526,17.8116,94800.0
2011-08-25 12:30:00,21.15,21.16,21.08,21.11,197200.0,17.8116,17.82,17.7526,17.7779,197200.0
2011-08-25 12:40:00,21.12,21.13,21.03,21.06,149200.0,17.7863,17.7947,17.7105,17.7358,149200.0
2011-08-25 12:50:00,21.06,21.09,21.0,21.08,458000.0,17.7358,17.761,17.6852,17.7526,458000.0
2011-08-25 13:00:00,21.08,21.13,21.07,21.08,356800.0,17.7526,17.7947,17.7442,17.7526,356800.0
2011-08-25 13:10:00,21.08,21.14,21.08,21.13,187600.0,17.7526,17.8031,17.7526,17.7947,187600.0
2011-08-25 13:20:00,21.14,21.21,21.13,21.2,118000.0,17.8031,17.8621,17.7947,17.8537,118000.0
2011-08-25 13:30:00,21.21,21.24,21.17,21.23,212400.0,17.8621,17.8874,17.8284,17.8789,212400.0
2011-08-25 13:40:00,21.24,21.27,21.15,21.15,345600.0,17.8874,17.9126,17.8116,17.8116,345600.0
2011-08-25 13:50:00,21.17,21.22,21.15,21.2,102400.0,17.8284,17.8705,17.8116,17.8537,102400.0
2011-08-25 14:00:00,21.21,21.21,21.11,21.13,126800.0,17.8621,17.8621,17.7779,17.7947,126800.0
2011-08-25 14:10:00,21.13,21.19,21.12,21.18,107200.0,17.7947,17.8453,17.7863,17.8368,107200.0
2011-08-25 14:20:00,21.2,21.2,21.09,21.13,127200.0,17.8537,17.8537,17.761,17.7947,127200.0
2011-08-25 14:30:00,21.13,21.19,21.13,21.16,152000.0,17.7947,17.8453,17.7947,17.82,152000.0
2011-08-25 14:40:00,21.16,21.16,21.08,21.08,144000.0,17.82,17.82,17.7526,17.7526,144000.0
2011-08-25 14:50:00,21.08,21.1,21.05,21.05,510800.0,17.7526,17.7695,17.7274,17.7274,510800.0
2011-08-25 15:00:00,21.05,21.07,21.02,21.05,514800.0,17.7274,17.7442,17.7021,17.7274,514800.0
2011-08-25 15:10:00,21.04,21.1,21.02,21.1,343600.0,17.7189,17.7695,17.7021,17.7695,343600.0
2011-08-25 15:20:00,21.1,21.11,21.01,21.01,344800.0,17.7695,17.7779,17.6937,17.6937,344800.0
2011-08-25 15:30:00,21.01,21.04,20.92,20.94,457600.0,17.6937,17.7189,17.6179,17.6347,457600.0
2011-08-25 15:40:00,20.94,20.96,20.87,20.94,772400.0,17.6347,17.6516,17.5758,17.6347,772400.0
2011-08-25 15:50:00,20.94,20.96,20.88,20.94,973600.0,17.6347,17.6516,17.5842,17.6347,973600.0
2011-08-26 09:30:00,20.83,20.89,20.71,20.8,413600.0,17.5421,17.5926,17.441,17.5168,413600.0
2011-08-26 09:40:00,20.78,20.83,20.66,20.77,162800.0,17.5,17.5421,17.3989,17.4915,162800.0
2011-08-26 09:50:00,20.79,20.91,20.78,20.91,383600.0,17.5084,17.6094,17.5,17.6094,383600.0
2011-08-26 10:00:00,20.91,20.92,20.58,20.68,376800.0,17.6094,17.6179,17.3315,17.4158,376800.0
2011-08-26 10:10:00,20.66,20.77,20.59,20.72,382400.0,17.3989,17.4915,17.34,17.4494,382400.0
2011-08-26 10:20:00,20.72,21.01,20.72,20.93,344000.0,17.4494,17.6937,17.4494,17.6263,344000.0
2011-08-26 10:30:00,20.92,20.93,20.79,20.84,370800.0,17.6179,17.6263,17.5084,17.5505,370800.0
2011-08-26 10:40:00,20.84,21.11,20.82,21.05,159600.0,17.5505,17.7779,17.5337,17.7274,159600.0
2011-08-26 10:50:00,21.04,21.09,20.98,20.99,216800.0,17.7189,17.761,17.6684,17.6768,216800.0
2011-08-26 11:00:00,20.98,21.15,20.97,21.13,182400.0,17.6684,17.8116,17.66,17.7947,182400.0
2011-08-26 11:10:00,21.13,21.29,21.1,21.24,207600.0,17.7947,17.9295,17.7695,17.8874,207600.0
2011-08-26 11:20:00,21.25,21.28,21.15,21.17,199600.0,17.8958,17.921,17.8116,17.8284,199600.0
2011-08-26 11:30:00,21.17,21.28,21.15,21.22,216400.0,17.8284,17.921,17.8116,17.8705,216400.0
2011-08-26 11:40:00,21.22,21.26,21.2,21.23,193600.0,17.8705,17.9042,17.8537,17.8789,193600.0
2011-08-26 11:50:00,21.22,21.3,21.21,21.28,160800.0,17.8705,17.9379,17.8621,17.921,160800.0
2011-08-26 12:00:00,21.28,21.43,21.28,21.42,188800.0,17.921,18.0474,17.921,18.0389,188800.0
2011-08-26 12:10:00,21.42,21.47,21.4,21.44,166400.0,18.0389,18.0811,18.0221,18.0558,166400.0
2011-08-26 12:20:00,21.43,21.51,21.42,21.51,144800.0,18.0474,18.1147,18.0389,18.1147,144800.0
2011-08-26 12:30:00,21.5,21.51,21.43,21.46,171600.0,18.1063,18.1147,18.0474,18.0726,171600.0
2011-08-26 12:40:00,21.46,21.49,21.39,21.39,130800.0,18.0726,18.0979,18.0137,18.0137,130800.0
2011-08-26 12:50:00,21.39,21.43,21.36,21.41,148800.0,18.0137,18.0474,17.9884,18.0305,148800.0
2011-08-26 13:00:00,21.41,21.43,21.37,21.4,196800.0,18.0305,18.0474,17.9968,18.0221,196800.0
2011-08-26 13:10:00,21.4,21.46,21.4,21.44,185600.0,18.0221,18.0726,18.0221,18.0558,185600.0
2011-08-26 13:20:00,21.44,21.49,21.41,21.48,111600.0,18.0558,18.0979,18.0305,18.0895,111600.0
2011-08-26 13:30:00,21.47,21.52,21.46,21.5,162400.0,18.0811,18.1232,18.0726,18.1063,162400.0
2011-08-26 13:40:00,21.5,21.56,21.5,21.54,259600.0,18.1063,18.1568,18.1063,18.14,259600.0
2011-08-26 13:50:00,21.54,21.57,21.5,21.54,193600.0,18.14,18.1653,18.1063,18.14,193600.0
2011-08-26 14:00:00,21.55,21.56,21.46,21.48,304400.0,18.1484,18.1568,18.0726,18.0895,304400.0
2011-08-26 14:10:00,21.48,21.5,21.46,21.49,354800.0,18.0895,18.1063,18.0726,18.0979,354800.0
2011-08-26 14:20:00,21.49,21.52,21.43,21.45,300800.0,18.0979,18.1232,18.0474,18.0642,300800.0
2011-08-26 14:30:00,21.46,21.5,21.45,21.48,375200.0,18.0726,18.1063,18.0642,18.0895,375200.0
2011-08-26 14:40:00,21.48,21.59,21.48,21.57,320800.0,18.0895,18.1821,18.0895,18.1653,320800.0
2011-08-26 14:50:00,21.57,21.61,21.57,21.61,291600.0,18.1653,18.199,18.1653,18.199,291600.0
2011-08-26 15:00:00,21.61,21.61,21.52,21.53,453200.0,18.199,18.199,18.1232,18.1316,453200.0
2011-08-26 15:10:00,21.53,21.55,21.48,21.5,340000.0,18.1316,18.1484,18.0895,18.1063,340000.0
2011-08-26 15:20:00,21.5,21.52,21.46,21.48,399600.0,18.1063,18.1232,18.0726,18.0895,399600.0
2011-08-26 15:30:00,21.49,21.56,21.46,21.54,496400.0,18.0979,18.1568,18.0726,18.14,496400.0
2011-08-26 15:40:00,21.55,21.59,21.53,21.57,539600.0,18.1484,18.1821,18.1316,18.1653,539600.0
2011-08-26 15:50:00,21.57,21.59,21.53,21.57,1046000.0,18.1653,18.1821,18.1316,18.1653,1046000.0
2011-08-29 09:30:00,21.78,21.98,21.75,21.91,321200.0,18.3421,18.5106,18.3169,18.4516,321200.0
2011-08-29 09:40:00,21.89,21.93,21.84,21.91,269600.0,18.4348,18.4684,18.3927,18.4516,269600.0
2011-08-29 09:50:00,21.91,21.93,21.84,21.9,430000.0,18.4516,18.4684,18.3927,18.4432,430000.0
2011-08-29 10:00:00,21.9,21.93,21.79,21.85,223200.0,18.4432,18.4684,18.3505,18.4011,223200.0
2011-08-29 10:10:00,21.85,21.9,21.83,21.87,192800.0,18.4011,18.4432,18.3842,18.4179,192800.0
2011-08-29 10:20:00,21.87,21.92,21.86,21.88,244400.0,18.4179,18.46,18.4095,18.4263,244400.0
2011-08-29 10:30:00,21.89,21.93,21.87,21.9,194000.0,18.4348,18.4684,18.4179,18.4432,194000.0
2011-08-29 10:40:00,21.89,21.92,21.83,21.83,189600.0,18.4348,18.46,18.3842,18.3842,189600.0
2011-08-29 10:50:00,21.84,21.87,21.75,21.77,230400.0,18.3927,18.4179,18.3169,18.3337,230400.0
2011-08-29 11:00:00,21.77,21.78,21.7,21.7,234800.0,18.3337,18.3421,18.2748,18.2748,234800.0
2011-08-29 11:10:00,21.71,21.76,21.7,21.74,296400.0,18.2832,18.3253,18.2748,18.3084,296400.0
2011-08-29 11:20:00,21.75,21.77,21.74,21.77,289600.0,18.3169,18.3337,18.3084,18.3337,289600.0
2011-08-29 11:30:00,21.77,21.83,21.74,21.81,138000.0,18.3337,18.3842,18.3084,18.3674,138000.0
2011-08-29 11:40:00,21.82,21.88,21.81,21.88,285600.0,18.3758,18.4263,18.3674,18.4263,285600.0
2011-08-29 11:50:00,21.88,21.9,21.84,21.84,139600.0,18.4263,18.4432,18.3927,18.3927,139600.0
2011-08-29 12:00:00,21.85,21.94,21.85,21.93,157600.0,18.4011,18.4769,18.4011,18.4684,157600.0
2011-08-29 12:10:00,21.93,21.93,21.87,21.89,81200.0,18.4684,18.4684,18.4179,18.4348,81200.0
2011-08-29 12:20:00,21.9,21.9,21.86,21.87,192400.0,18.4432,18.4432,18.4095,18.4179,192400.0
2011-08-29 12:30:00,21.87,21.88,21.83,21.83,304400.0,18.4179,18.4263,18.3842,18.3842,304400.0
2011-08-29 12:40:00,21.83,21.88,21.82,21.84,251600.0,18.3842,18.4263,18.3758,18.3927,251600.0
2011-08-29 12:50:00,21.84,21.88,21.84,21.86,176400.0,18.3927,18.4263,18.3927,18.4095,176400.0
2011-08-29 13:00:00,21.86,21.9,21.86,21.9,212800.0,18.4095,18.4432,18.4095,18.4432,212800.0
2011-08-29 13:10:00,21.9,21.93,21.88,21.89,110400.0,18.4432,18.4684,18.4263,18.4348,110400.0
2011-08-29 13:20:00,21.89,21.93,21.89,21.91,107200.0,18.4348,18.4684,18.4348,18.4516,107200.0
2011-08-29 13:30:00,21.91,21.92,21.89,21.91,89200.0,18.4516,18.46,18.4348,18.4516,89200.0
2011-08-29 13:40:00,21.91,21.92,21.84,21.84,134800.0,18.4516,18.46,18.3927,18.3927,134800.0
2011-08-29 13:50:00,21.84,21.88,21.84,21.84,103200.0,18.3927,18.4263,18.3927,18.3927,103200.0
2011-08-29 14:00:00,21.85,21.87,21.83,21.85,184400.0,18.4011,18.4179,18.3842,18.4011,184400.0
2011-08-29 14:10:00,21.85,21.86,21.82,21.82,168000.0,18.4011,18.4095,18.3758,18.3758,168000.0
2011-08-29 14:20:00,21.82,21.84,21.82,21.83,148400.0,18.3758,18.3927,18.3758,18.3842,148400.0
2011-08-29 14:30:00,21.84,21.85,21.82,21.85,215200.0,18.3927,18.4011,18.3758,18.4011,215200.0
2011-08-29 14:40:00,21.85,21.86,21.82,21.86,213200.0,18.4011,18.4095,18.3758,18.4095,213200.0
2011-08-29 14:50:00,21.87,21.89,21.86,21.89,250800.0,18.4179,18.4348,18.4095,18.4348,250800.0
2011-08-29 15:00:00,21.89,21.95,21.89,21.95,272000.0,18.4348,18.4853,18.4348,18.4853,272000.0
2011-08-29 15:10:00,21.94,22.02,21.94,22.01,304800.0,18.4769,18.5442,18.4769,18.5358,304800.0
2011-08-29 15:20:00,22.0,22.08,22.0,22.07,336000.0,18.5274,18.5948,18.5274,18.5863,336000.0
2011-08-29 15:30:00,22.07,22.1,22.07,22.09,392400.0,18.5863,18.6116,18.5863,18.6032,392400.0
2011-08-29 15:40:00,22.09,22.11,22.06,22.07,584000.0,18.6032,18.62,18.5779,18.5863,584000.0
2011-08-29 15:50:00,22.07,22.15,22.06,22.13,1315200.0,18.5863,18.6537,18.5779,18.6369,1315200.0
2011-08-30 09:30:00,22.08,22.13,21.99,22.0,443200.0,18.5948,18.6369,18.519,18.5274,443200.0
2011-08-30 09:40:00,22.0,22.03,21.97,22.0,314400.0,18.5274,18.5527,18.5021,18.5274,314400.0
2011-08-30 09:50:00,22.0,22.04,21.93,21.95,266000.0,18.5274,18.5611,18.4684,18.4853,266000.0
2011-08-30 10:00:00,21.96,21.97,21.73,21.83,545600.0,18.4937,18.5021,18.3,18.3842,545600.0
2011-08-30 10:10:00,21.84,21.84,21.73,21.73,283600.0,18.3927,18.3927,18.3,18.3,283600.0
2011-08-30 10:20:00,21.73,21.81,21.71,21.75,396800.0,18.3,18.3674,18.2832,18.3169,396800.0
2011-08-30 10:30:00,21.75,21.83,21.74,21.83,380400.0,18.3169,18.3842,18.3084,18.3842,380400.0
2011-08-30 10:40:00,21.82,21.83,21.7,21.72,193600.0,18.3758,18.3842,18.2748,18.2916,193600.0
2011-08-30 10:50:00,21.73,21.8,21.72,21.75,598800.0,18.3,18.359,18.2916,18.3169,598800.0
2011-08-30 11:00:00,21.74,21.83,21.73,21.82,140400.0,18.3084,18.3842,18.3,18.3758,140400.0
2011-08-30 11:10:00,21.82,21.89,21.81,21.82,232800.0,18.3758,18.4348,18.3674,18.3758,232800.0
2011-08-30 11:20:00,21.83,21.89,21.8,21.84,170000.0,18.3842,18.4348,18.359,18.3927,170000.0
2011-08-30 11:30:00,21.84,21.95,21.81,21.92,204800.0,18.3927,18.4853,18.3674,18.46,204800.0
2011-08-30 11:40:00,21.92,21.97,21.88,21.88,182400.0,18.46,18.5021,18.4263,18.4263,182400.0
2011-08-30 11:50:00,21.89,21.92,21.87,21.92,191600.0,18.4348,18.46,18.4179,18.46,191600.0
2011-08-30 12:00:00,21.92,21.94,21.83,21.83,273200.0,18.46,18.4769,18.3842,18.3842,273200.0
2011-08-30 12:10:00,21.83,21.84,21.8,21.83,179600.0,18.3842,18.3927,18.359,18.3842,179600.0
2011-08-30 12:20:00,21.84,21.87,21.79,21.8,219200.0,18.3927,18.4179,18.3505,18.359,219200.0
2011-08-30 12:30:00,21.81,21.81,21.74,21.74,402400.0,18.3674,18.3674,18.3084,18.3084,402400.0
2011-08-30 12:40:00,21.74,21.74,21.64,21.68,250000.0,18.3084,18.3084,18.2242,18.2579,250000.0
2011-08-30 12:50:00,21.68,21.71,21.61,21.66,186400.0,18.2579,18.2832,18.199,18.2411,186400.0
2011-08-30 13:00:00,21.66,21.68,21.61,21.67,162800.0,18.2411,18.2579,18.199,18.2495,162800.0
2011-08-30 13:10:00,21.68,21.73,21.66,21.72,182800.0,18.2579,18.3,18.2411,18.2916,182800.0
2011-08-30 13:20:00,21.72,21.75,21.72,21.75,247600.0,18.2916,18.3169,18.2916,18.3169,247600.0
2011-08-30 13:30:00,21.75,21.75,21.72,21.75,209600.0,18.3169,18.3169,18.2916,18.3169,209600.0
2011-08-30 13:40:00,21.75,21.78,21.74,21.75,394000.0,18.3169,18.3421,18.3084,18.3169,394000.0
2011-08-30 13:50:00,21.75,21.8,21.71,21.78,698800.0,18.3169,18.359,18.2832,18.3421,698800.0
2011-08-30 14:00:00,21.78,21.85,21.73,21.77,724400.0,18.3421,18.4011,18.3,18.3337,724400.0
2011-08-30 14:10:00,21.77,21.79,21.71,21.74,547600.0,18.3337,18.3505,18.2832,18.3084,547600.0
2011-08-30 14:20:00,21.74,21.78,21.71,21.78,327200.0,18.3084,18.3421,18.2832,18.3421,327200.0
2011-08-30 14:30:00,21.78,21.79,21.74,21.77,416000.0,18.3421,18.3505,18.3084,18.3337,416000.0
2011-08-30 14:40:00,21.77,21.77,21.73,21.74,399200.0,18.3337,18.3337,18.3,18.3084,399200.0
2011-08-30 14:50:00,21.74,21.77,21.69,21.75,626000.0,18.3084,18.3337,18.2663,18.3169,626000.0
2011-08-30 15:00:00,21.76,21.76,21.65,21.65,867600.0,18.3253,18.3253,18.2326,18.2326,867600.0
2011-08-30 15:10:00,21.65,21.66,21.62,21.65,736800.0,18.2326,18.2411,18.2074,18.2326,736800.0
2011-08-30 15:20:00,21.64,21.71,21.63,21.7,817200.0,18.2242,18.2832,18.2158,18.2748,817200.0
2011-08-30 15:30:00,21.71,21.82,21.71,21.75,812800.0,18.2832,18.3758,18.2832,18.3169,812800.0
2011-08-30 15:40:00,21.75,21.76,21.71,21.74,849200.0,18.3169,18.3253,18.2832,18.3084,849200.0
2011-08-30 15:50:00,21.74,21.75,21.59,21.6,2062400.0,18.3084,18.3169,18.1821,18.1905,2062400.0
2011-08-31 09:30:00,21.76,21.86,21.75,21.84,380400.0,18.3253,18.4095,18.3169,18.3927,380400.0
2011-08-31 09:40:00,21.82,21.86,21.76,21.85,288800.0,18.3758,18.4095,18.3253,18.4011,288800.0
2011-08-31 09:50:00,21.86,21.96,21.85,21.86,326400.0,18.4095,18.4937,18.4011,18.4095,326400.0
2011-08-31 10:00:00,21.87,21.97,21.86,21.96,417600.0,18.4179,18.5021,18.4095,18.4937,417600.0
2011-08-31 10:10:00,21.97,22.05,21.96,22.05,520400.0,18.5021,18.5695,18.4937,18.5695,520400.0
2011-08-31 10:20:00,22.05,22.13,22.03,22.13,765600.0,18.5695,18.6369,18.5527,18.6369,765600.0
2011-08-31 10:30:00,22.13,22.13,22.06,22.08,237600.0,18.6369,18.6369,18.5779,18.5948,237600.0
2011-08-31 10:40:00,22.08,22.08,22.0,22.0,250000.0,18.5948,18.5948,18.5274,18.5274,250000.0
2011-08-31 10:50:00,22.0,22.0,21.95,21.97,262400.0,18.5274,18.5274,18.4853,18.5021,262400.0
2011-08-31 11:00:00,21.97,21.98,21.93,21.96,349200.0,18.5021,18.5106,18.4684,18.4937,349200.0
2011-08-31 11:10:00,21.96,22.02,21.95,21.95,277600.0,18.4937,18.5442,18.4853,18.4853,277600.0
2011-08-31 11:20:00,21.95,21.96,21.88,21.92,197600.0,18.4853,18.4937,18.4263,18.46,197600.0
2011-08-31 11:30:00,21.93,21.93,21.86,21.88,232400.0,18.4684,18.4684,18.4095,18.4263,232400.0
2011-08-31 11:40:00,21.88,21.91,21.85,21.85,322800.0,18.4263,18.4516,18.4011,18.4011,322800.0
2011-08-31 11:50:00,21.85,21.86,21.79,21.79,195600.0,18.4011,18.4095,18.3505,18.3505,195600.0
2011-08-31 12:00:00,21.79,21.84,21.79,21.84,174000.0,18.3505,18.3927,18.3505,18.3927,174000.0
2011-08-31 12:10:00,21.84,21.86,21.82,21.84,158000.0,18.3927,18.4095,18.3758,18.3927,158000.0
2011-08-31 12:20:00,21.84,21.86,21.83,21.84,144800.0,18.3927,18.4095,18.3842,18.3927,144800.0
2011-08-31 12:30:00,21.84,21.88,21.84,21.86,111200.0,18.3927,18.4263,18.3927,18.4095,111200.0
2011-08-31 12:40:00,21.85,21.88,21.84,21.88,177600.0,18.4011,18.4263,18.3927,18.4263,177600.0
2011-08-31 12:50:00,21.88,21.94,21.88,21.93,106400.0,18.4263,18.4769,18.4263,18.4684,106400.0
2011-08-31 13:00:00,21.93,21.95,21.9,21.91,107600.0,18.4684,18.4853,18.4432,18.4516,107600.0
2011-08-31 13:10:00,21.91,21.95,21.88,21.9,96000.0,18.4516,18.4853,18.4263,18.4432,96000.0
2011-08-31 13:20:00,21.91,21.91,21.86,21.88,93600.0,18.4516,18.4516,18.4095,18.4263,93600.0
2011-08-31 13:30:00,21.88,21.89,21.85,21.86,171600.0,18.4263,18.4348,18.4011,18.4095,171600.0
2011-08-31 13:40:00,21.87,21.87,21.82,21.83,134800.0,18.4179,18.4179,18.3758,18.3842,134800.0
2011-08-31 13:50:00,21.83,21.83,21.78,21.79,167200.0,18.3842,18.3842,18.3421,18.3505,167200.0
2011-08-31 14:00:00,21.79,21.82,21.78,21.81,248000.0,18.3505,18.3758,18.3421,18.3674,248000.0
2011-08-31 14:10:00,21.81,21.84,21.8,21.82,156000.0,18.3674,18.3927,18.359,18.3758,156000.0
2011-08-31 14:20:00,21.82,21.84,21.77,21.77,238800.0,18.3758,18.3927,18.3337,18.3337,238800.0
2011-08-31 14:30:00,21.77,21.77,21.64,21.67,396800.0,18.3337,18.3337,18.2242,18.2495,396800.0
2011-08-31 14:40:00,21.67,21.68,21.58,21.66,347200.0,18.2495,18.2579,18.1737,18.2411,347200.0
2011-08-31 14:50:00,21.66,21.67,21.58,21.63,276000.0,18.2411,18.2495,18.1737,18.2158,276000.0
2011-08-31 15:00:00,21.63,21.72,21.59,21.71,257200.0,18.2158,18.2916,18.1821,18.2832,257200.0
2011-08-31 15:10:00,21.71,21.72,21.54,21.56,463200.0,18.2832,18.2916,18.14,18.1568,463200.0
2011-08-31 15:20:00,21.56,21.62,21.56,21.61,458400.0,18.1568,18.2074,18.1568,18.199,458400.0
2011-08-31 15:30:00,21.61,21.72,21.6,21.7,388000.0,18.199,18.2916,18.1905,18.2748,388000.0
2011-08-31 15:40:00,21.7,21.76,21.7,21.75,770400.0,18.2748,18.3253,18.2748,18.3169,770400.0
2011-08-31 15:50:00,21.75,21.76,21.62,21.67,1371200.0,18.3169,18.3253,18.2074,18.2495,1371200.0
2011-09-01 09:30:00,21.59,21.75,21.5,21.7,354400.0,18.2472,18.3825,18.1712,18.3402,354400.0
2011-09-01 09:40:00,21.7,21.76,21.66,21.75,390000.0,18.3402,18.3909,18.3064,18.3825,390000.0
2011-09-01 09:50:00,21.75,21.85,21.73,21.85,626800.0,18.3825,18.467,18.3656,18.467,626800.0
2011-09-01 10:00:00,21.83,22.03,21.81,21.93,521600.0,18.4501,18.6191,18.4332,18.5346,521600.0
2011-09-01 10:10:00,21.93,21.94,21.82,21.94,323600.0,18.5346,18.543,18.4416,18.543,323600.0
2011-09-01 10:20:00,21.93,21.95,21.91,21.92,351200.0,18.5346,18.5515,18.5177,18.5261,351200.0
2011-09-01 10:30:00,21.92,21.93,21.83,21.88,333600.0,18.5261,18.5346,18.4501,18.4923,333600.0
2011-09-01 10:40:00,21.87,21.9,21.83,21.86,444800.0,18.4839,18.5092,18.4501,18.4754,444800.0
2011-09-01 10:50:00,21.85,21.92,21.79,21.8,450800.0,18.467,18.5261,18.4163,18.4247,450800.0
2011-09-01 11:00:00,21.79,21.86,21.78,21.83,334800.0,18.4163,18.4754,18.4078,18.4501,334800.0
2011-09-01 11:10:00,21.84,21.84,21.75,21.81,326400.0,18.4585,18.4585,18.3825,18.4332,326400.0
2011-09-01 11:20:00,21.81,21.87,21.77,21.86,283600.0,18.4332,18.4839,18.3994,18.4754,283600.0
2011-09-01 11:30:00,21.86,21.92,21.85,21.9,210400.0,18.4754,18.5261,18.467,18.5092,210400.0
2011-09-01 11:40:00,21.9,21.92,21.82,21.88,194400.0,18.5092,18.5261,18.4416,18.4923,194400.0
2011-09-01 11:50:00,21.87,21.93,21.84,21.93,170400.0,18.4839,18.5346,18.4585,18.5346,170400.0
2011-09-01 12:00:00,21.92,21.93,21.82,21.87,128400.0,18.5261,18.5346,18.4416,18.4839,128400.0
2011-09-01 12:10:00,21.87,21.87,21.8,21.86,102400.0,18.4839,18.4839,18.4247,18.4754,102400.0
2011-09-01 12:20:00,21.86,21.9,21.85,21.88,132800.0,18.4754,18.5092,18.467,18.4923,132800.0
2011-09-01 12:30:00,21.89,21.89,21.83,21.83,106800.0,18.5008,18.5008,18.4501,18.4501,106800.0
2011-09-01 12:40:00,21.84,21.85,21.8,21.81,182800.0,18.4585,18.467,18.4247,18.4332,182800.0
2011-09-01 12:50:00,21.8,21.83,21.75,21.76,152800.0,18.4247,18.4501,18.3825,18.3909,152800.0
2011-09-01 13:00:00,21.75,21.8,21.74,21.77,281200.0,18.3825,18.4247,18.374,18.3994,281200.0
2011-09-01 13:10:00,21.76,21.79,21.73,21.79,281200.0,18.3909,18.4163,18.3656,18.4163,281200.0
2011-09-01 13:20:00,21.79,21.81,21.72,21.78,189600.0,18.4163,18.4332,18.3571,18.4078,189600.0
2011-09-01 13:30:00,21.77,21.77,21.67,21.7,204800.0,18.3994,18.3994,18.3149,18.3402,204800.0
2011-09-01 13:40:00,21.69,21.69,21.61,21.68,305200.0,18.3318,18.3318,18.2641,18.3233,305200.0
2011-09-01 13:50:00,21.68,21.68,21.6,21.62,213200.0,18.3233,18.3233,18.2557,18.2726,213200.0
2011-09-01 14:00:00,21.62,21.65,21.58,21.61,273200.0,18.2726,18.2979,18.2388,18.2641,273200.0
2011-09-01 14:10:00,21.6,21.65,21.58,21.61,311200.0,18.2557,18.2979,18.2388,18.2641,311200.0
2011-09-01 14:20:00,21.62,21.66,21.6,21.66,410000.0,18.2726,18.3064,18.2557,18.3064,410000.0
2011-09-01 14:30:00,21.66,21.71,21.65,21.71,409200.0,18.3064,18.3487,18.2979,18.3487,409200.0
2011-09-01 14:40:00,21.71,23.36,21.67,21.69,448800.0,18.3487,19.7432,18.3149,18.3318,448800.0
2011-09-01 14:50:00,21.69,21.7,21.62,21.64,358800.0,18.3318,18.3402,18.2726,18.2895,358800.0
2011-09-01 15:00:00,21.64,21.64,21.57,21.59,305600.0,18.2895,18.2895,18.2303,18.2472,305600.0
2011-09-01 15:10:00,21.59,21.72,21.58,21.7,530000.0,18.2472,18.3571,18.2388,18.3402,530000.0
2011-09-01 15:20:00,21.7,21.78,21.66,21.73,884800.0,18.3402,18.4078,18.3064,18.3656,884800.0
2011-09-01 15:30:00,21.72,21.73,21.64,21.66,811200.0,18.3571,18.3656,18.2895,18.3064,811200.0
2011-09-01 15:40:00,21.66,21.74,21.63,21.71,1212800.0,18.3064,18.374,18.281,18.3487,1212800.0
2011-09-01 15:50:00,21.71,21.71,21.62,21.64,1498800.0,18.3487,18.3487,18.2726,18.2895,1498800.0
2011-09-02 09:30:00,21.22,21.22,21.0,21.02,420400.0,17.9345,17.9345,17.7486,17.7655,420400.0
2011-09-02 09:40:00,21.02,21.18,21.0,21.17,262400.0,17.7655,17.9007,17.7486,17.8923,262400.0
2011-09-02 09:50:00,21.17,21.21,21.12,21.19,212000.0,17.8923,17.9261,17.85,17.9092,212000.0
2011-09-02 10:00:00,21.18,21.35,21.18,21.33,274000.0,17.9007,18.0444,17.9007,18.0275,274000.0
2011-09-02 10:10:00,21.33,21.34,21.25,21.31,158000.0,18.0275,18.0359,17.9599,18.0106,158000.0
2011-09-02 10:20:00,21.3,21.33,21.23,21.3,290800.0,18.0021,18.0275,17.943,18.0021,290800.0
2011-09-02 10:30:00,21.29,21.3,21.22,21.25,124000.0,17.9937,18.0021,17.9345,17.9599,124000.0
2011-09-02 10:40:00,21.25,21.28,21.18,21.24,146000.0,17.9599,17.9852,17.9007,17.9514,146000.0
2011-09-02 10:50:00,21.24,21.29,21.19,21.28,139200.0,17.9514,17.9937,17.9092,17.9852,139200.0
2011-09-02 11:00:00,21.28,21.36,21.26,21.29,301200.0,17.9852,18.0528,17.9683,17.9937,301200.0
2011-09-02 11:10:00,21.29,21.39,21.28,21.35,113600.0,17.9937,18.0782,17.9852,18.0444,113600.0
2011-09-02 11:20:00,21.35,21.39,21.33,21.36,101600.0,18.0444,18.0782,18.0275,18.0528,101600.0
2011-09-02 11:30:00,21.36,21.43,21.34,21.43,263600.0,18.0528,18.112,18.0359,18.112,263600.0
2011-09-02 11:40:00,21.43,21.46,21.37,21.38,184400.0,18.112,18.1374,18.0613,18.0698,184400.0
2011-09-02 11:50:00,21.38,21.41,21.32,21.32,154000.0,18.0698,18.0951,18.019,18.019,154000.0
2011-09-02 12:00:00,21.33,21.4,21.32,21.38,126800.0,18.0275,18.0867,18.019,18.0698,126800.0
2011-09-02 12:10:00,21.38,21.41,21.35,21.36,126000.0,18.0698,18.0951,18.0444,18.0528,126000.0
2011-09-02 12:20:00,21.36,21.38,21.32,21.34,82400.0,18.0528,18.0698,18.019,18.0359,82400.0
2011-09-02 12:30:00,21.34,21.35,21.32,21.34,84000.0,18.0359,18.0444,18.019,18.0359,84000.0
2011-09-02 12:40:00,21.34,21.35,21.31,21.32,118000.0,18.0359,18.0444,18.0106,18.019,118000.0
2011-09-02 12:50:00,21.32,21.33,21.3,21.31,111200.0,18.019,18.0275,18.0021,18.0106,111200.0
2011-09-02 13:00:00,21.31,21.32,21.24,21.24,113600.0,18.0106,18.019,17.9514,17.9514,113600.0
2011-09-02 13:10:00,21.24,21.24,21.18,21.2,131200.0,17.9514,17.9514,17.9007,17.9176,131200.0
2011-09-02 13:20:00,21.2,21.22,21.17,21.18,80000.0,17.9176,17.9345,17.8923,17.9007,80000.0
2011-09-02 13:30:00,21.19,21.22,21.14,21.15,111600.0,17.9092,17.9345,17.8669,17.8754,111600.0
2011-09-02 13:40:00,21.15,21.17,21.13,21.17,108400.0,17.8754,17.8923,17.8585,17.8923,108400.0
2011-09-02 13:50:00,21.17,21.19,21.15,21.18,124800.0,17.8923,17.9092,17.8754,17.9007,124800.0
2011-09-02 14:00:00,21.17,21.19,21.11,21.14,278400.0,17.8923,17.9092,17.8416,17.8669,278400.0
2011-09-02 14:10:00,21.13,21.16,21.07,21.09,380800.0,17.8585,17.8838,17.8077,17.8247,380800.0
2011-09-02 14:20:00,21.08,21.11,21.06,21.09,186400.0,17.8162,17.8416,17.7993,17.8247,186400.0
2011-09-02 14:30:00,21.09,21.09,21.01,21.08,446800.0,17.8247,17.8247,17.757,17.8162,446800.0
2011-09-02 14:40:00,21.07,21.1,21.0,21.01,239600.0,17.8077,17.8331,17.7486,17.757,239600.0
2011-09-02 14:50:00,21.01,21.05,21.0,21.02,308800.0,17.757,17.7908,17.7486,17.7655,308800.0
2011-09-02 15:00:00,21.01,21.04,20.98,21.0,278400.0,17.757,17.7824,17.7317,17.7486,278400.0
2011-09-02 15:10:00,21.0,21.0,20.95,20.97,375600.0,17.7486,17.7486,17.7063,17.7232,375600.0
2011-09-02 15:20:00,20.97,21.02,20.97,21.01,299200.0,17.7232,17.7655,17.7232,17.757,299200.0
2011-09-02 15:30:00,21.01,21.06,20.98,21.06,530000.0,17.757,17.7993,17.7317,17.7993,530000.0
2011-09-02 15:40:00,21.06,21.09,21.01,21.02,684400.0,17.7993,17.8247,17.757,17.7655,684400.0
2011-09-02 15:50:00,21.02,21.09,21.0,21.01,970800.0,17.7655,17.8247,17.7486,17.757,970800.0
2011-09-06 09:30:00,20.29,20.36,20.13,20.15,813200.0,17.1485,17.2077,17.0133,17.0302,813200.0
2011-09-06 09:40:00,20.15,20.24,20.05,20.24,796400.0,17.0302,17.1063,16.9457,17.1063,796400.0
2011-09-06 09:50:00,20.23,20.45,20.22,20.43,384800.0,17.0978,17.2837,17.0894,17.2668,384800.0
2011-09-06 10:00:00,20.45,20.59,20.39,20.47,534000.0,17.2837,17.4021,17.233,17.3006,534000.0
2011-09-06 10:10:00,20.49,20.5,20.38,20.41,415600.0,17.3175,17.326,17.2246,17.2499,415600.0
2011-09-06 10:20:00,20.42,20.42,20.35,20.37,198800.0,17.2584,17.2584,17.1992,17.2161,198800.0
2011-09-06 10:30:00,20.36,20.44,20.34,20.39,245200.0,17.2077,17.2753,17.1908,17.233,245200.0
2011-09-06 10:40:00,20.39,20.42,20.32,20.36,250400.0,17.233,17.2584,17.1739,17.2077,250400.0
2011-09-06 10:50:00,20.36,20.53,20.34,20.5,168000.0,17.2077,17.3514,17.1908,17.326,168000.0
2011-09-06 11:00:00,20.5,20.54,20.46,20.47,124400.0,17.326,17.3598,17.2922,17.3006,124400.0
2011-09-06 11:10:00,20.47,20.6,20.42,20.55,306400.0,17.3006,17.4105,17.2584,17.3683,306400.0
2011-09-06 11:20:00,20.55,20.61,20.54,20.61,153200.0,17.3683,17.419,17.3598,17.419,153200.0
2011-09-06 11:30:00,20.61,20.67,20.59,20.59,163600.0,17.419,17.4697,17.4021,17.4021,163600.0
2011-09-06 11:40:00,20.59,20.6,20.51,20.53,150000.0,17.4021,17.4105,17.3345,17.3514,150000.0
2011-09-06 11:50:00,20.53,20.67,20.53,20.63,60800.0,17.3514,17.4697,17.3514,17.4359,60800.0
2011-09-06 12:00:00,20.63,20.71,20.6,20.63,106000.0,17.4359,17.5035,17.4105,17.4359,106000.0
2011-09-06 12:10:00,20.64,20.69,20.63,20.69,77600.0,17.4443,17.4866,17.4359,17.4866,77600.0
2011-09-06 12:20:00,20.69,20.74,20.68,20.71,99200.0,17.4866,17.5288,17.4781,17.5035,99200.0
2011-09-06 12:30:00,20.71,20.71,20.66,20.68,83600.0,17.5035,17.5035,17.4612,17.4781,83600.0
2011-09-06 12:40:00,20.68,20.68,20.65,20.66,89200.0,17.4781,17.4781,17.4528,17.4612,89200.0
2011-09-06 12:50:00,20.66,20.67,20.61,20.65,78800.0,17.4612,17.4697,17.419,17.4528,78800.0
2011-09-06 13:00:00,20.65,20.69,20.63,20.67,58400.0,17.4528,17.4866,17.4359,17.4697,58400.0
2011-09-06 13:10:00,20.68,20.75,20.68,20.72,98000.0,17.4781,17.5373,17.4781,17.5119,98000.0
2011-09-06 13:20:00,20.71,20.76,20.71,20.71,178400.0,17.5035,17.5457,17.5035,17.5035,178400.0
2011-09-06 13:30:00,20.71,20.79,20.69,20.78,204800.0,17.5035,17.5711,17.4866,17.5626,204800.0
2011-09-06 13:40:00,20.79,20.88,20.78,20.88,249200.0,17.5711,17.6472,17.5626,17.6472,249200.0
2011-09-06 13:50:00,20.88,20.9,20.82,20.82,101600.0,17.6472,17.6641,17.5965,17.5965,101600.0
2011-09-06 14:00:00,20.81,20.84,20.78,20.83,196000.0,17.588,17.6134,17.5626,17.6049,196000.0
2011-09-06 14:10:00,20.83,20.95,20.83,20.95,214000.0,17.6049,17.7063,17.6049,17.7063,214000.0
2011-09-06 14:20:00,20.95,20.97,20.92,20.95,344400.0,17.7063,17.7232,17.681,17.7063,344400.0
2011-09-06 14:30:00,20.95,20.95,20.88,20.88,200400.0,17.7063,17.7063,17.6472,17.6472,200400.0
2011-09-06 14:40:00,20.88,20.89,20.82,20.83,162000.0,17.6472,17.6556,17.5965,17.6049,162000.0
2011-09-06 14:50:00,20.82,20.84,20.79,20.8,280800.0,17.5965,17.6134,17.5711,17.5796,280800.0
2011-09-06 15:00:00,20.81,20.82,20.75,20.75,450000.0,17.588,17.5965,17.5373,17.5373,450000.0
2011-09-06 15:10:00,20.75,20.77,20.69,20.71,252000.0,17.5373,17.5542,17.4866,17.5035,252000.0
2011-09-06 15:20:00,20.71,20.82,20.7,20.77,310000.0,17.5035,17.5965,17.495,17.5542,310000.0
2011-09-06 15:30:00,20.77,20.82,20.73,20.81,490400.0,17.5542,17.5965,17.5204,17.588,490400.0
2011-09-06 15:40:00,20.82,20.9,20.81,20.87,484000.0,17.5965,17.6641,17.588,17.6387,484000.0
2011-09-06 15:50:00,20.87,20.98,20.86,20.94,973200.0,17.6387,17.7317,17.6303,17.6979,973200.0
2011-09-07 09:30:00,21.26,21.29,21.04,21.11,405200.0,17.9683,17.9937,17.7824,17.8416,405200.0
2011-09-07 09:40:00,21.1,21.19,21.08,21.13,356800.0,17.8331,17.9092,17.8162,17.8585,356800.0
2011-09-07 09:50:00,21.14,21.17,21.05,21.12,294000.0,17.8669,17.8923,17.7908,17.85,294000.0
2011-09-07 10:00:00,21.12,21.16,21.08,21.16,200000.0,17.85,17.8838,17.8162,17.8838,200000.0
2011-09-07 10:10:00,21.16,21.2,21.14,21.19,252000.0,17.8838,17.9176,17.8669,17.9092,252000.0
2011-09-07 10:20:00,21.19,21.26,21.17,21.18,182400.0,17.9092,17.9683,17.8923,17.9007,182400.0
2011-09-07 10:30:00,21.17,21.22,21.16,21.17,198400.0,17.8923,17.9345,17.8838,17.8923,198400.0
2011-09-07 10:40:00,21.17,21.23,21.13,21.14,258000.0,17.8923,17.943,17.8585,17.8669,258000.0
2011-09-07 10:50:00,21.14,21.22,21.11,21.19,179200.0,17.8669,17.9345,17.8416,17.9092,179200.0
2011-09-07 11:00:00,21.19,21.25,21.16,21.24,142400.0,17.9092,17.9599,17.8838,17.9514,142400.0
2011-09-07 11:10:00,21.24,21.27,21.21,21.22,167600.0,17.9514,17.9768,17.9261,17.9345,167600.0
2011-09-07 11:20:00,21.21,21.29,21.21,21.26,136800.0,17.9261,17.9937,17.9261,17.9683,136800.0
2011-09-07 11:30:00,21.25,21.27,21.22,21.22,110000.0,17.9599,17.9768,17.9345,17.9345,110000.0
2011-09-07 11:40:00,21.23,21.28,21.23,21.27,89200.0,17.943,17.9852,17.943,17.9768,89200.0
2011-09-07 11:50:00,21.27,21.29,21.26,21.28,108800.0,17.9768,17.9937,17.9683,17.9852,108800.0
2011-09-07 12:00:00,21.27,21.28,21.23,21.24,116000.0,17.9768,17.9852,17.943,17.9514,116000.0
2011-09-07 12:10:00,21.24,21.27,21.23,21.27,97600.0,17.9514,17.9768,17.943,17.9768,97600.0
2011-09-07 12:20:00,21.27,21.27,21.24,21.25,99600.0,17.9768,17.9768,17.9514,17.9599,99600.0
2011-09-07 12:30:00,21.25,21.33,21.25,21.33,225600.0,17.9599,18.0275,17.9599,18.0275,225600.0
2011-09-07 12:40:00,21.33,21.33,21.29,21.29,132000.0,18.0275,18.0275,17.9937,17.9937,132000.0
2011-09-07 12:50:00,21.3,21.32,21.29,21.31,121200.0,18.0021,18.019,17.9937,18.0106,121200.0
2011-09-07 13:00:00,21.31,21.37,21.29,21.35,168000.0,18.0106,18.0613,17.9937,18.0444,168000.0
2011-09-07 13:10:00,21.36,21.38,21.35,21.38,141600.0,18.0528,18.0698,18.0444,18.0698,141600.0
2011-09-07 13:20:00,21.37,21.37,21.34,21.35,138400.0,18.0613,18.0613,18.0359,18.0444,138400.0
2011-09-07 13:30:00,21.35,21.36,21.3,21.31,104800.0,18.0444,18.0528,18.0021,18.0106,104800.0
2011-09-07 13:40:00,21.31,21.31,21.28,21.31,119200.0,18.0106,18.0106,17.9852,18.0106,119200.0
2011-09-07 13:50:00,21.31,21.36,21.3,21.35,216000.0,18.0106,18.0528,18.0021,18.0444,216000.0
2011-09-07 14:00:00,21.35,21.4,21.32,21.4,284400.0,18.0444,18.0867,18.019,18.0867,284400.0
2011-09-07 14:10:00,21.4,21.43,21.38,21.4,238000.0,18.0867,18.112,18.0698,18.0867,238000.0
2011-09-07 14:20:00,21.4,21.43,21.38,21.43,162800.0,18.0867,18.112,18.0698,18.112,162800.0
2011-09-07 14:30:00,21.43,21.45,21.42,21.42,208800.0,18.112,18.1289,18.1036,18.1036,208800.0
2011-09-07 14:40:00,21.42,21.5,21.42,21.5,209600.0,18.1036,18.1712,18.1036,18.1712,209600.0
2011-09-07 14:50:00,21.5,21.54,21.49,21.54,240000.0,18.1712,18.205,18.1627,18.205,240000.0
2011-09-07 15:00:00,21.54,21.56,21.52,21.55,369600.0,18.205,18.2219,18.1881,18.2134,369600.0
2011-09-07 15:10:00,21.55,21.55,21.52,21.53,378400.0,18.2134,18.2134,18.1881,18.1965,378400.0
2011-09-07 15:20:00,21.52,21.55,21.5,21.54,336000.0,18.1881,18.2134,18.1712,18.205,336000.0
2011-09-07 15:30:00,21.54,21.56,21.5,21.53,616400.0,18.205,18.2219,18.1712,18.1965,616400.0
2011-09-07 15:40:00,21.54,21.62,21.54,21.59,798400.0,18.205,18.2726,18.205,18.2472,798400.0
2011-09-07 15:50:00,21.59,21.63,21.55,21.63,1458400.0,18.2472,18.281,18.2134,18.281,1458400.0
2011-09-08 09:30:00,21.44,21.65,21.36,21.63,380800.0,18.1205,18.2979,18.0528,18.281,380800.0
2011-09-08 09:40:00,21.61,21.69,21.53,21.56,194000.0,18.2641,18.3318,18.1965,18.2219,194000.0
2011-09-08 09:50:00,21.56,21.57,21.49,21.56,124000.0,18.2219,18.2303,18.1627,18.2219,124000.0
2011-09-08 10:00:00,21.54,21.61,21.49,21.58,156000.0,18.205,18.2641,18.1627,18.2388,156000.0
2011-09-08 10:10:00,21.58,21.7,21.57,21.7,176800.0,18.2388,18.3402,18.2303,18.3402,176800.0
2011-09-08 10:20:00,21.7,21.76,21.69,21.72,226000.0,18.3402,18.3909,18.3318,18.3571,226000.0
2011-09-08 10:30:00,21.73,21.86,21.73,21.78,360000.0,18.3656,18.4754,18.3656,18.4078,360000.0
2011-09-08 10:40:00,21.79,21.79,21.66,21.68,184800.0,18.4163,18.4163,18.3064,18.3233,184800.0
2011-09-08 10:50:00,21.68,21.83,21.68,21.83,265200.0,18.3233,18.4501,18.3233,18.4501,265200.0
2011-09-08 11:00:00,21.83,21.87,21.8,21.83,168000.0,18.4501,18.4839,18.4247,18.4501,168000.0
2011-09-08 11:10:00,21.83,21.83,21.77,21.79,106000.0,18.4501,18.4501,18.3994,18.4163,106000.0
2011-09-08 11:20:00,21.79,21.8,21.76,21.78,90400.0,18.4163,18.4247,18.3909,18.4078,90400.0
2011-09-08 11:30:00,21.77,21.8,21.71,21.8,148800.0,18.3994,18.4247,18.3487,18.4247,148800.0
2011-09-08 11:40:00,21.79,21.81,21.71,21.71,112800.0,18.4163,18.4332,18.3487,18.3487,112800.0
2011-09-08 11:50:00,21.71,21.77,21.68,21.71,186400.0,18.3487,18.3994,18.3233,18.3487,186400.0
2011-09-08 12:00:00,21.71,21.71,21.66,21.67,149200.0,18.3487,18.3487,18.3064,18.3149,149200.0
2011-09-08 12:10:00,21.67,21.74,21.67,21.72,126800.0,18.3149,18.374,18.3149,18.3571,126800.0
2011-09-08 12:20:00,21.72,21.75,21.69,21.7,90800.0,18.3571,18.3825,18.3318,18.3402,90800.0
2011-09-08 12:30:00,21.7,21.7,21.65,21.67,125600.0,18.3402,18.3402,18.2979,18.3149,125600.0
2011-09-08 12:40:00,21.67,21.71,21.6,21.63,222000.0,18.3149,18.3487,18.2557,18.281,222000.0
2011-09-08 12:50:00,21.64,21.73,21.64,21.72,104000.0,18.2895,18.3656,18.2895,18.3571,104000.0
2011-09-08 13:00:00,21.72,21.73,21.68,21.73,95600.0,18.3571,18.3656,18.3233,18.3656,95600.0
2011-09-08 13:10:00,21.72,21.72,21.64,21.69,151200.0,18.3571,18.3571,18.2895,18.3318,151200.0
2011-09-08 13:20:00,21.69,21.72,21.65,21.7,147600.0,18.3318,18.3571,18.2979,18.3402,147600.0
2011-09-08 13:30:00,21.71,21.75,21.58,21.63,305200.0,18.3487,18.3825,18.2388,18.281,305200.0
2011-09-08 13:40:00,21.63,21.63,21.45,21.49,338400.0,18.281,18.281,18.1289,18.1627,338400.0
2011-09-08 13:50:00,21.49,21.51,21.45,21.5,215200.0,18.1627,18.1796,18.1289,18.1712,215200.0
2011-09-08 14:00:00,21.5,21.53,21.45,21.51,262400.0,18.1712,18.1965,18.1289,18.1796,262400.0
2011-09-08 14:10:00,21.51,21.52,21.43,21.46,332800.0,18.1796,18.1881,18.112,18.1374,332800.0
2011-09-08 14:20:00,21.46,21.46,21.34,21.38,491600.0,18.1374,18.1374,18.0359,18.0698,491600.0
2011-09-08 14:30:00,21.38,21.44,21.36,21.42,250800.0,18.0698,18.1205,18.0528,18.1036,250800.0
2011-09-08 14:40:00,21.42,21.45,21.37,21.38,244400.0,18.1036,18.1289,18.0613,18.0698,244400.0
2011-09-08 14:50:00,21.38,21.41,21.34,21.4,286800.0,18.0698,18.0951,18.0359,18.0867,286800.0
2011-09-08 15:00:00,21.4,21.4,21.25,21.29,426400.0,18.0867,18.0867,17.9599,17.9937,426400.0
2011-09-08 15:10:00,21.29,21.29,21.2,21.26,392800.0,17.9937,17.9937,17.9176,17.9683,392800.0
2011-09-08 15:20:00,21.27,21.37,21.26,21.36,525200.0,17.9768,18.0613,17.9683,18.0528,525200.0
2011-09-08 15:30:00,21.36,21.44,21.35,21.43,998400.0,18.0528,18.1205,18.0444,18.112,998400.0
2011-09-08 15:40:00,21.43,21.5,21.39,21.41,623600.0,18.112,18.1712,18.0782,18.0951,623600.0
2011-09-08 15:50:00,21.4,21.4,21.33,21.33,918400.0,18.0867,18.0867,18.0275,18.0275,918400.0
2011-09-09 09:30:00,21.11,21.12,20.96,21.02,509200.0,17.8416,17.85,17.7148,17.7655,509200.0
2011-09-09 09:40:00,21.02,21.23,20.99,21.2,342400.0,17.7655,17.943,17.7401,17.9176,342400.0
2011-09-09 09:50:00,21.2,21.34,21.17,21.22,345200.0,17.9176,18.0359,17.8923,17.9345,345200.0
2011-09-09 10:00:00,21.22,21.34,21.21,21.32,256400.0,17.9345,18.0359,17.9261,18.019,256400.0
2011-09-09 10:10:00,21.32,21.32,21.2,21.25,111200.0,18.019,18.019,17.9176,17.9599,111200.0
2011-09-09 10:20:00,21.25,21.31,21.22,21.31,133200.0,17.9599,18.0106,17.9345,18.0106,133200.0
2011-09-09 10:30:00,21.31,21.34,21.22,21.3,158400.0,18.0106,18.0359,17.9345,18.0021,158400.0
2011-09-09 10:40:00,21.29,21.34,21.26,21.3,157200.0,17.9937,18.0359,17.9683,18.0021,157200.0
2011-09-09 10:50:00,21.31,21.35,21.18,21.21,387200.0,18.0106,18.0444,17.9007,17.9261,387200.0
2011-09-09 11:00:00,21.21,21.22,21.14,21.18,282800.0,17.9261,17.9345,17.8669,17.9007,282800.0
2011-09-09 11:10:00,21.18,21.25,21.09,21.11,150000.0,17.9007,17.9599,17.8247,17.8416,150000.0
2011-09-09 11:20:00,21.1,21.12,20.94,20.95,336000.0,17.8331,17.85,17.6979,17.7063,336000.0
2011-09-09 11:30:00,20.94,21.05,20.94,21.0,128000.0,17.6979,17.7908,17.6979,17.7486,128000.0
2011-09-09 11:40:00,20.99,21.01,20.86,20.86,174000.0,17.7401,17.757,17.6303,17.6303,174000.0
2011-09-09 11:50:00,20.86,20.86,20.78,20.81,159600.0,17.6303,17.6303,17.5626,17.588,159600.0
2011-09-09 12:00:00,20.81,20.82,20.73,20.74,160800.0,17.588,17.5965,17.5204,17.5288,160800.0
2011-09-09 12:10:00,20.74,20.76,20.73,20.75,226800.0,17.5288,17.5457,17.5204,17.5373,226800.0
2011-09-09 12:20:00,20.75,20.83,20.75,20.81,279200.0,17.5373,17.6049,17.5373,17.588,279200.0
2011-09-09 12:30:00,20.81,20.82,20.75,20.79,402000.0,17.588,17.5965,17.5373,17.5711,402000.0
2011-09-09 12:40:00,20.78,20.8,20.76,20.78,116000.0,17.5626,17.5796,17.5457,17.5626,116000.0
2011-09-09 12:50:00,20.77,20.87,20.75,20.86,138400.0,17.5542,17.6387,17.5373,17.6303,138400.0
2011-09-09 13:00:00,20.87,20.88,20.8,20.86,126000.0,17.6387,17.6472,17.5796,17.6303,126000.0
2011-09-09 13:10:00,20.86,20.95,20.84,20.86,172000.0,17.6303,17.7063,17.6134,17.6303,172000.0
2011-09-09 13:20:00,20.86,20.9,20.81,20.9,146800.0,17.6303,17.6641,17.588,17.6641,146800.0
2011-09-09 13:30:00,20.9,20.91,20.83,20.91,268800.0,17.6641,17.6725,17.6049,17.6725,268800.0
2011-09-09 13:40:00,20.91,20.91,20.83,20.83,341200.0,17.6725,17.6725,17.6049,17.6049,341200.0
2011-09-09 13:50:00,20.83,20.88,20.82,20.85,338400.0,17.6049,17.6472,17.5965,17.6218,338400.0
2011-09-09 14:00:00,20.85,20.9,20.81,20.88,238400.0,17.6218,17.6641,17.588,17.6472,238400.0
2011-09-09 14:10:00,20.88,20.88,20.77,20.79,343200.0,17.6472,17.6472,17.5542,17.5711,343200.0
2011-09-09 14:20:00,20.79,20.83,20.74,20.75,264400.0,17.5711,17.6049,17.5288,17.5373,264400.0
2011-09-09 14:30:00,20.75,20.75,20.69,20.72,379200.0,17.5373,17.5373,17.4866,17.5119,379200.0
2011-09-09 14:40:00,20.72,20.8,20.7,20.71,255200.0,17.5119,17.5796,17.495,17.5035,255200.0
2011-09-09 14:50:00,20.71,20.72,20.66,20.68,379200.0,17.5035,17.5119,17.4612,17.4781,379200.0
2011-09-09 15:00:00,20.67,20.76,20.65,20.75,211600.0,17.4697,17.5457,17.4528,17.5373,211600.0
2011-09-09 15:10:00,20.75,20.76,20.7,20.73,312400.0,17.5373,17.5457,17.495,17.5204,312400.0
2011-09-09 15:20:00,20.73,20.74,20.64,20.65,315200.0,17.5204,17.5288,17.4443,17.4528,315200.0
2011-09-09 15:30:00,20.65,20.74,20.64,20.73,765600.0,17.4528,17.5288,17.4443,17.5204,765600.0
2011-09-09 15:40:00,20.73,20.76,20.69,20.74,1587600.0,17.5204,17.5457,17.4866,17.5288,1587600.0
2011-09-09 15:50:00,20.73,20.75,20.62,20.63,2524000.0,17.5204,17.5373,17.4274,17.4359,2524000.0
2011-09-12 09:30:00,20.44,20.48,20.36,20.44,480800.0,17.2753,17.3091,17.2077,17.2753,480800.0
2011-09-12 09:40:00,20.44,20.73,20.44,20.72,320000.0,17.2753,17.5204,17.2753,17.5119,320000.0
2011-09-12 09:50:00,20.71,20.9,20.7,20.88,202000.0,17.5035,17.6641,17.495,17.6472,202000.0
2011-09-12 10:00:00,20.9,20.93,20.8,20.88,150800.0,17.6641,17.6894,17.5796,17.6472,150800.0
2011-09-12 10:10:00,20.9,20.91,20.65,20.67,315600.0,17.6641,17.6725,17.4528,17.4697,315600.0
2011-09-12 10:20:00,20.67,20.7,20.56,20.56,209200.0,17.4697,17.495,17.3767,17.3767,209200.0
2011-09-12 10:30:00,20.56,20.68,20.56,20.67,215600.0,17.3767,17.4781,17.3767,17.4697,215600.0
2011-09-12 10:40:00,20.67,20.68,20.55,20.59,199600.0,17.4697,17.4781,17.3683,17.4021,199600.0
2011-09-12 10:50:00,20.58,20.61,20.52,20.54,168400.0,17.3936,17.419,17.3429,17.3598,168400.0
2011-09-12 11:00:00,20.54,20.62,20.53,20.62,124800.0,17.3598,17.4274,17.3514,17.4274,124800.0
2011-09-12 11:10:00,20.61,20.68,20.58,20.67,83200.0,17.419,17.4781,17.3936,17.4697,83200.0
2011-09-12 11:20:00,20.67,20.78,20.67,20.76,84800.0,17.4697,17.5626,17.4697,17.5457,84800.0
2011-09-12 11:30:00,20.76,20.84,20.75,20.82,110400.0,17.5457,17.6134,17.5373,17.5965,110400.0
2011-09-12 11:40:00,20.82,20.85,20.79,20.79,118000.0,17.5965,17.6218,17.5711,17.5711,118000.0
2011-09-12 11:50:00,20.79,20.8,20.7,20.71,68800.0,17.5711,17.5796,17.495,17.5035,68800.0
2011-09-12 12:00:00,20.71,20.78,20.7,20.74,118800.0,17.5035,17.5626,17.495,17.5288,118800.0
2011-09-12 12:10:00,20.74,20.76,20.72,20.73,129600.0,17.5288,17.5457,17.5119,17.5204,129600.0
2011-09-12 12:20:00,20.73,20.81,20.73,20.81,77600.0,17.5204,17.588,17.5204,17.588,77600.0
2011-09-12 12:30:00,20.81,20.82,20.73,20.73,75200.0,17.588,17.5965,17.5204,17.5204,75200.0
2011-09-12 12:40:00,20.73,20.75,20.72,20.72,132400.0,17.5204,17.5373,17.5119,17.5119,132400.0
2011-09-12 12:50:00,20.72,20.74,20.7,20.74,118800.0,17.5119,17.5288,17.495,17.5288,118800.0
2011-09-12 13:00:00,20.74,20.79,20.71,20.73,106800.0,17.5288,17.5711,17.5035,17.5204,106800.0
2011-09-12 13:10:00,20.73,20.76,20.68,20.71,121600.0,17.5204,17.5457,17.4781,17.5035,121600.0
2011-09-12 13:20:00,20.71,20.71,20.68,20.69,141600.0,17.5035,17.5035,17.4781,17.4866,141600.0
2011-09-12 13:30:00,20.69,20.69,20.56,20.59,129600.0,17.4866,17.4866,17.3767,17.4021,129600.0
2011-09-12 13:40:00,20.58,20.65,20.56,20.63,103200.0,17.3936,17.4528,17.3767,17.4359,103200.0
2011-09-12 13:50:00,20.64,20.72,20.63,20.68,208000.0,17.4443,17.5119,17.4359,17.4781,208000.0
2011-09-12 14:00:00,20.68,20.68,20.61,20.64,250000.0,17.4781,17.4781,17.419,17.4443,250000.0
2011-09-12 14:10:00,20.64,20.68,20.59,20.62,174400.0,17.4443,17.4781,17.4021,17.4274,174400.0
2011-09-12 14:20:00,20.62,20.72,20.62,20.7,211200.0,17.4274,17.5119,17.4274,17.495,211200.0
2011-09-12 14:30:00,20.7,20.85,20.69,20.79,259600.0,17.495,17.6218,17.4866,17.5711,259600.0
2011-09-12 14:40:00,20.79,20.89,20.78,20.81,288400.0,17.5711,17.6556,17.5626,17.588,288400.0
2011-09-12 14:50:00,20.8,20.8,20.68,20.71,283200.0,17.5796,17.5796,17.4781,17.5035,283200.0
2011-09-12 15:00:00,20.71,20.76,20.69,20.72,340000.0,17.5035,17.5457,17.4866,17.5119,340000.0
2011-09-12 15:10:00,20.72,20.8,20.72,20.78,289200.0,17.5119,17.5796,17.5119,17.5626,289200.0
2011-09-12 15:20:00,20.78,20.89,20.74,20.88,405600.0,17.5626,17.6556,17.5288,17.6472,405600.0
2011-09-12 15:30:00,20.89,20.97,20.89,20.94,370800.0,17.6556,17.7232,17.6556,17.6979,370800.0
2011-09-12 15:40:00,20.94,21.03,20.92,21.02,490400.0,17.6979,17.7739,17.681,17.7655,490400.0
2011-09-12 15:50:00,21.01,21.11,20.99,21.09,1633200.0,17.757,17.8416,17.7401,17.8247,1633200.0
2011-09-13 09:30:00,21.1,21.16,21.02,21.11,187200.0,17.8331,17.8838,17.7655,17.8416,187200.0
2011-09-13 09:40:00,21.11,21.2,21.06,21.19,276000.0,17.8416,17.9176,17.7993,17.9092,276000.0
2011-09-13 09:50:00,21.2,21.44,21.19,21.44,286400.0,17.9176,18.1205,17.9092,18.1205,286400.0
2011-09-13 10:00:00,21.43,21.47,21.41,21.45,331200.0,18.112,18.1458,18.0951,18.1289,331200.0
2011-09-13 10:10:00,21.45,21.47,21.3,21.33,278000.0,18.1289,18.1458,18.0021,18.0275,278000.0
2011-09-13 10:20:00,21.31,21.39,21.28,21.35,119200.0,18.0106,18.0782,17.9852,18.0444,119200.0
2011-09-13 10:30:00,21.34,21.39,21.25,21.3,158400.0,18.0359,18.0782,17.9599,18.0021,158400.0
2011-09-13 10:40:00,21.31,21.34,21.23,21.3,304000.0,18.0106,18.0359,17.943,18.0021,304000.0
2011-09-13 10:50:00,21.3,21.35,21.24,21.35,206400.0,18.0021,18.0444,17.9514,18.0444,206400.0
2011-09-13 11:00:00,21.34,21.36,21.25,21.28,261200.0,18.0359,18.0528,17.9599,17.9852,261200.0
2011-09-13 11:10:00,21.28,21.34,21.26,21.28,93600.0,17.9852,18.0359,17.9683,17.9852,93600.0
2011-09-13 11:20:00,21.27,21.34,21.22,21.33,326000.0,17.9768,18.0359,17.9345,18.0275,326000.0
2011-09-13 11:30:00,21.32,21.36,21.27,21.34,228800.0,18.019,18.0528,17.9768,18.0359,228800.0
2011-09-13 11:40:00,21.34,21.38,21.3,21.34,152800.0,18.0359,18.0698,18.0021,18.0359,152800.0
2011-09-13 11:50:00,21.33,21.37,21.29,21.32,119600.0,18.0275,18.0613,17.9937,18.019,119600.0
2011-09-13 12:00:00,21.32,21.37,21.27,21.37,151200.0,18.019,18.0613,17.9768,18.0613,151200.0
2011-09-13 12:10:00,21.37,21.42,21.33,21.38,154800.0,18.0613,18.1036,18.0275,18.0698,154800.0
2011-09-13 12:20:00,21.38,21.41,21.31,21.38,88000.0,18.0698,18.0951,18.0106,18.0698,88000.0
2011-09-13 12:30:00,21.38,21.4,21.34,21.38,150800.0,18.0698,18.0867,18.0359,18.0698,150800.0
2011-09-13 12:40:00,21.38,21.41,21.33,21.36,170000.0,18.0698,18.0951,18.0275,18.0528,170000.0
2011-09-13 12:50:00,21.36,21.39,21.34,21.36,83600.0,18.0528,18.0782,18.0359,18.0528,83600.0
2011-09-13 13:00:00,21.36,21.42,21.36,21.4,133600.0,18.0528,18.1036,18.0528,18.0867,133600.0
2011-09-13 13:10:00,21.39,21.42,21.36,21.39,97200.0,18.0782,18.1036,18.0528,18.0782,97200.0
2011-09-13 13:20:00,21.4,21.42,21.39,21.4,122000.0,18.0867,18.1036,18.0782,18.0867,122000.0
2011-09-13 13:30:00,21.4,21.4,21.34,21.39,136800.0,18.0867,18.0867,18.0359,18.0782,136800.0
2011-09-13 13:40:00,21.39,21.44,21.37,21.43,163200.0,18.0782,18.1205,18.0613,18.112,163200.0
2011-09-13 13:50:00,21.43,21.48,21.41,21.43,328400.0,18.112,18.1543,18.0951,18.112,328400.0
2011-09-13 14:00:00,21.43,21.46,21.41,21.46,316800.0,18.112,18.1374,18.0951,18.1374,316800.0
2011-09-13 14:10:00,21.45,21.48,21.42,21.46,276800.0,18.1289,18.1543,18.1036,18.1374,276800.0
2011-09-13 14:20:00,21.46,21.59,21.46,21.59,336400.0,18.1374,18.2472,18.1374,18.2472,336400.0
2011-09-13 14:30:00,21.58,21.6,21.5,21.5,238800.0,18.2388,18.2557,18.1712,18.1712,238800.0
2011-09-13 14:40:00,21.5,21.54,21.42,21.42,184000.0,18.1712,18.205,18.1036,18.1036,184000.0
2011-09-13 14:50:00,21.42,21.49,21.41,21.47,368800.0,18.1036,18.1627,18.0951,18.1458,368800.0
2011-09-13 15:00:00,21.47,21.51,21.45,21.48,438400.0,18.1458,18.1796,18.1289,18.1543,438400.0
2011-09-13 15:10:00,21.48,21.52,21.37,21.38,451200.0,18.1543,18.1881,18.0613,18.0698,451200.0
2011-09-13 15:20:00,21.38,21.46,21.33,21.45,514400.0,18.0698,18.1374,18.0275,18.1289,514400.0
2011-09-13 15:30:00,21.45,21.54,21.45,21.5,641600.0,18.1289,18.205,18.1289,18.1712,641600.0
2011-09-13 15:40:00,21.5,21.53,21.45,21.49,947200.0,18.1712,18.1965,18.1289,18.1627,947200.0
2011-09-13 15:50:00,21.49,21.5,21.42,21.45,1446800.0,18.1627,18.1712,18.1036,18.1289,1446800.0
2011-09-14 09:30:00,21.57,21.82,21.57,21.72,696000.0,18.2303,18.4416,18.2303,18.3571,696000.0
2011-09-14 09:40:00,21.71,21.76,21.58,21.58,417200.0,18.3487,18.3909,18.2388,18.2388,417200.0
2011-09-14 09:50:00,21.58,21.64,21.51,21.53,228800.0,18.2388,18.2895,18.1796,18.1965,228800.0
2011-09-14 10:00:00,21.54,21.63,21.49,21.59,430800.0,18.205,18.281,18.1627,18.2472,430800.0
2011-09-14 10:10:00,21.6,21.68,21.45,21.48,454400.0,18.2557,18.3233,18.1289,18.1543,454400.0
2011-09-14 10:20:00,21.48,21.54,21.35,21.51,286400.0,18.1543,18.205,18.0444,18.1796,286400.0
2011-09-14 10:30:00,21.51,21.6,21.45,21.6,174400.0,18.1796,18.2557,18.1289,18.2557,174400.0
2011-09-14 10:40:00,21.59,21.61,21.51,21.56,255600.0,18.2472,18.2641,18.1796,18.2219,255600.0
2011-09-14 10:50:00,21.57,21.63,21.54,21.63,221200.0,18.2303,18.281,18.205,18.281,221200.0
2011-09-14 11:00:00,21.61,21.67,21.56,21.64,183600.0,18.2641,18.3149,18.2219,18.2895,183600.0
2011-09-14 11:10:00,21.64,21.67,21.61,21.63,134000.0,18.2895,18.3149,18.2641,18.281,134000.0
2011-09-14 11:20:00,21.62,21.72,21.61,21.72,141600.0,18.2726,18.3571,18.2641,18.3571,141600.0
2011-09-14 11:30:00,21.71,21.75,21.7,21.74,217200.0,18.3487,18.3825,18.3402,18.374,217200.0
2011-09-14 11:40:00,21.73,21.73,21.65,21.67,83600.0,18.3656,18.3656,18.2979,18.3149,83600.0
2011-09-14 11:50:00,21.68,21.74,21.66,21.74,154400.0,18.3233,18.374,18.3064,18.374,154400.0
2011-09-14 12:00:00,21.74,21.76,21.7,21.73,165600.0,18.374,18.3909,18.3402,18.3656,165600.0
2011-09-14 12:10:00,21.73,21.73,21.66,21.66,150000.0,18.3656,18.3656,18.3064,18.3064,150000.0
2011-09-14 12:20:00,21.66,21.72,21.65,21.7,97200.0,18.3064,18.3571,18.2979,18.3402,97200.0
2011-09-14 12:30:00,21.7,21.78,21.7,21.77,186800.0,18.3402,18.4078,18.3402,18.3994,186800.0
2011-09-14 12:40:00,21.77,21.77,21.71,21.71,264400.0,18.3994,18.3994,18.3487,18.3487,264400.0
2011-09-14 12:50:00,21.72,21.72,21.68,21.7,131600.0,18.3571,18.3571,18.3233,18.3402,131600.0
2011-09-14 13:00:00,21.7,21.75,21.68,21.72,157600.0,18.3402,18.3825,18.3233,18.3571,157600.0
2011-09-14 13:10:00,21.72,21.75,21.72,21.74,221600.0,18.3571,18.3825,18.3571,18.374,221600.0
2011-09-14 13:20:00,21.74,21.75,21.72,21.74,396800.0,18.374,18.3825,18.3571,18.374,396800.0
2011-09-14 13:30:00,21.74,21.76,21.73,21.75,407600.0,18.374,18.3909,18.3656,18.3825,407600.0
2011-09-14 13:40:00,21.75,21.79,21.74,21.77,596800.0,18.3825,18.4163,18.374,18.3994,596800.0
2011-09-14 13:50:00,21.77,21.79,21.67,21.71,282400.0,18.3994,18.4163,18.3149,18.3487,282400.0
2011-09-14 14:00:00,21.71,21.81,21.71,21.76,445200.0,18.3487,18.4332,18.3487,18.3909,445200.0
2011-09-14 14:10:00,21.76,21.84,21.75,21.84,372400.0,18.3909,18.4585,18.3825,18.4585,372400.0
2011-09-14 14:20:00,21.83,21.88,21.83,21.86,250800.0,18.4501,18.4923,18.4501,18.4754,250800.0
2011-09-14 14:30:00,21.87,21.88,21.84,21.86,271200.0,18.4839,18.4923,18.4585,18.4754,271200.0
2011-09-14 14:40:00,21.86,21.9,21.85,21.86,424000.0,18.4754,18.5092,18.467,18.4754,424000.0
2011-09-14 14:50:00,21.87,21.99,21.87,21.99,383600.0,18.4839,18.5853,18.4839,18.5853,383600.0
2011-09-14 15:00:00,22.0,22.07,21.99,22.07,553600.0,18.5938,18.6529,18.5853,18.6529,553600.0
2011-09-14 15:10:00,22.08,22.15,22.08,22.14,581200.0,18.6614,18.7205,18.6614,18.7121,581200.0
2011-09-14 15:20:00,22.14,22.2,22.08,22.15,564400.0,18.7121,18.7628,18.6614,18.7205,564400.0
2011-09-14 15:30:00,22.15,22.17,22.07,22.07,640400.0,18.7205,18.7374,18.6529,18.6529,640400.0
2011-09-14 15:40:00,22.07,22.09,21.9,21.94,1079600.0,18.6529,18.6698,18.5092,18.543,1079600.0
2011-09-14 15:50:00,21.93,21.97,21.86,21.88,1482400.0,18.5346,18.5684,18.4754,18.4923,1482400.0
2011-09-15 09:30:00,22.07,22.1,21.93,22.01,442400.0,18.6529,18.6783,18.5346,18.6022,442400.0
2011-09-15 09:40:00,22.0,22.01,21.89,22.0,150000.0,18.5938,18.6022,18.5008,18.5938,150000.0
2011-09-15 09:50:00,22.03,22.03,21.93,21.93,241200.0,18.6191,18.6191,18.5346,18.5346,241200.0
2011-09-15 10:00:00,21.94,22.05,21.93,21.96,202400.0,18.543,18.636,18.5346,18.56,202400.0
2011-09-15 10:10:00,21.96,21.97,21.82,21.86,232000.0,18.56,18.5684,18.4416,18.4754,232000.0
2011-09-15 10:20:00,21.86,21.89,21.77,21.86,264800.0,18.4754,18.5008,18.3994,18.4754,264800.0
2011-09-15 10:30:00,21.86,21.86,21.69,21.71,354400.0,18.4754,18.4754,18.3318,18.3487,354400.0
2011-09-15 10:40:00,21.73,21.8,21.72,21.79,272800.0,18.3656,18.4247,18.3571,18.4163,272800.0
2011-09-15 10:50:00,21.79,21.81,21.7,21.74,221200.0,18.4163,18.4332,18.3402,18.374,221200.0
2011-09-15 11:00:00,21.73,21.81,21.69,21.8,168000.0,18.3656,18.4332,18.3318,18.4247,168000.0
2011-09-15 11:10:00,21.8,21.84,21.78,21.81,234800.0,18.4247,18.4585,18.4078,18.4332,234800.0
2011-09-15 11:20:00,21.81,21.87,21.8,21.87,182800.0,18.4332,18.4839,18.4247,18.4839,182800.0
2011-09-15 11:30:00,21.88,21.96,21.86,21.95,117200.0,18.4923,18.56,18.4754,18.5515,117200.0
2011-09-15 11:40:00,21.95,21.97,21.92,21.93,136400.0,18.5515,18.5684,18.5261,18.5346,136400.0
2011-09-15 11:50:00,21.93,21.96,21.89,21.95,280000.0,18.5346,18.56,18.5008,18.5515,280000.0
2011-09-15 12:00:00,21.94,21.95,21.89,21.92,174800.0,18.543,18.5515,18.5008,18.5261,174800.0
2011-09-15 12:10:00,21.92,21.94,21.89,21.92,217600.0,18.5261,18.543,18.5008,18.5261,217600.0
2011-09-15 12:20:00,21.91,21.95,21.9,21.92,144800.0,18.5177,18.5515,18.5092,18.5261,144800.0
2011-09-15 12:30:00,21.92,21.99,21.92,21.95,252800.0,18.5261,18.5853,18.5261,18.5515,252800.0
2011-09-15 12:40:00,21.95,22.02,21.95,21.99,170800.0,18.5515,18.6107,18.5515,18.5853,170800.0
2011-09-15 12:50:00,22.0,22.01,21.96,21.99,100800.0,18.5938,18.6022,18.56,18.5853,100800.0
2011-09-15 13:00:00,21.99,22.0,21.96,21.98,245200.0,18.5853,18.5938,18.56,18.5769,245200.0
2011-09-15 13:10:00,21.98,22.0,21.95,21.95,194000.0,18.5769,18.5938,18.5515,18.5515,194000.0
2011-09-15 13:20:00,21.96,21.97,21.91,21.92,143200.0,18.56,18.5684,18.5177,18.5261,143200.0
2011-09-15 13:30:00,21.93,21.93,21.84,21.85,270400.0,18.5346,18.5346,18.4585,18.467,270400.0
2011-09-15 13:40:00,21.85,21.89,21.82,21.85,273200.0,18.467,18.5008,18.4416,18.467,273200.0
2011-09-15 13:50:00,21.85,21.92,21.83,21.92,187200.0,18.467,18.5261,18.4501,18.5261,187200.0
2011-09-15 14:00:00,21.92,21.97,21.92,21.97,189600.0,18.5261,18.5684,18.5261,18.5684,189600.0
2011-09-15 14:10:00,21.97,22.03,21.96,21.99,270800.0,18.5684,18.6191,18.56,18.5853,270800.0
2011-09-15 14:20:00,21.99,21.99,21.92,21.96,162800.0,18.5853,18.5853,18.5261,18.56,162800.0
2011-09-15 14:30:00,21.95,22.01,21.95,22.0,255200.0,18.5515,18.6022,18.5515,18.5938,255200.0
2011-09-15 14:40:00,22.0,22.04,21.99,22.0,251600.0,18.5938,18.6276,18.5853,18.5938,251600.0
2011-09-15 14:50:00,22.0,22.04,21.97,22.0,220000.0,18.5938,18.6276,18.5684,18.5938,220000.0
2011-09-15 15:00:00,22.0,22.04,22.0,22.03,301200.0,18.5938,18.6276,18.5938,18.6191,301200.0
2011-09-15 15:10:00,22.02,22.02,21.91,21.91,366400.0,18.6107,18.6107,18.5177,18.5177,366400.0
2011-09-15 15:20:00,21.91,21.94,21.88,21.89,306800.0,18.5177,18.543,18.4923,18.5008,306800.0
2011-09-15 15:30:00,21.89,22.01,21.88,21.99,446000.0,18.5008,18.6022,18.4923,18.5853,446000.0
2011-09-15 15:40:00,21.99,22.05,21.96,22.03,612000.0,18.5853,18.636,18.56,18.6191,612000.0
2011-09-15 15:50:00,22.03,22.03,21.98,22.01,949600.0,18.6191,18.6191,18.5769,18.6022,949600.0
2011-09-16 09:30:00,22.16,22.34,22.08,22.34,2691200.0,18.729,18.8811,18.6614,18.8811,2691200.0
2011-09-16 09:40:00,22.33,22.5,22.33,22.48,672000.0,18.8727,19.0163,18.8727,18.9994,672000.0
2011-09-16 09:50:00,22.48,22.49,22.33,22.36,397600.0,18.9994,19.0079,18.8727,18.898,397600.0
2011-09-16 10:00:00,22.36,22.44,22.36,22.43,250400.0,18.898,18.9656,18.898,18.9572,250400.0
2011-09-16 10:10:00,22.44,22.49,22.38,22.39,190400.0,18.9656,19.0079,18.9149,18.9234,190400.0
2011-09-16 10:20:00,22.39,22.4,22.24,22.25,270000.0,18.9234,18.9318,18.7966,18.8051,270000.0
2011-09-16 10:30:00,22.25,22.33,22.25,22.31,190400.0,18.8051,18.8727,18.8051,18.8558,190400.0
2011-09-16 10:40:00,22.31,22.36,22.26,22.27,214800.0,18.8558,18.898,18.8135,18.822,214800.0
2011-09-16 10:50:00,22.27,22.3,22.2,22.3,118800.0,18.822,18.8473,18.7628,18.8473,118800.0
2011-09-16 11:00:00,22.3,22.34,22.28,22.29,134800.0,18.8473,18.8811,18.8304,18.8389,134800.0
2011-09-16 11:10:00,22.29,22.34,22.25,22.28,110400.0,18.8389,18.8811,18.8051,18.8304,110400.0
2011-09-16 11:20:00,22.27,22.29,22.22,22.28,102800.0,18.822,18.8389,18.7797,18.8304,102800.0
2011-09-16 11:30:00,22.28,22.31,22.21,22.3,122400.0,18.8304,18.8558,18.7712,18.8473,122400.0
2011-09-16 11:40:00,22.31,22.41,22.31,22.39,143200.0,18.8558,18.9403,18.8558,18.9234,143200.0
2011-09-16 11:50:00,22.4,22.46,22.4,22.43,147200.0,18.9318,18.9825,18.9318,18.9572,147200.0
2011-09-16 12:00:00,22.43,22.45,22.4,22.43,111200.0,18.9572,18.9741,18.9318,18.9572,111200.0
2011-09-16 12:10:00,22.43,22.43,22.39,22.39,86400.0,18.9572,18.9572,18.9234,18.9234,86400.0
2011-09-16 12:20:00,22.39,22.39,22.34,22.35,134000.0,18.9234,18.9234,18.8811,18.8896,134000.0
2011-09-16 12:30:00,22.35,22.42,22.33,22.41,116000.0,18.8896,18.9487,18.8727,18.9403,116000.0
2011-09-16 12:40:00,22.41,22.44,22.39,22.42,120000.0,18.9403,18.9656,18.9234,18.9487,120000.0
2011-09-16 12:50:00,22.42,22.43,22.4,22.41,140000.0,18.9487,18.9572,18.9318,18.9403,140000.0
2011-09-16 13:00:00,22.41,22.41,22.35,22.35,156800.0,18.9403,18.9403,18.8896,18.8896,156800.0
2011-09-16 13:10:00,22.35,22.38,22.34,22.35,91600.0,18.8896,18.9149,18.8811,18.8896,91600.0
2011-09-16 13:20:00,22.33,22.35,22.32,22.34,78800.0,18.8727,18.8896,18.8642,18.8811,78800.0
2011-09-16 13:30:00,22.34,22.34,22.24,22.26,192400.0,18.8811,18.8811,18.7966,18.8135,192400.0
2011-09-16 13:40:00,22.26,22.29,22.24,22.26,189200.0,18.8135,18.8389,18.7966,18.8135,189200.0
2011-09-16 13:50:00,22.26,22.29,22.26,22.28,191200.0,18.8135,18.8389,18.8135,18.8304,191200.0
2011-09-16 14:00:00,22.28,22.32,22.27,22.31,404000.0,18.8304,18.8642,18.822,18.8558,404000.0
2011-09-16 14:10:00,22.31,22.31,22.24,22.25,161200.0,18.8558,18.8558,18.7966,18.8051,161200.0
2011-09-16 14:20:00,22.25,22.27,22.23,22.23,111200.0,18.8051,18.822,18.7881,18.7881,111200.0
2011-09-16 14:30:00,22.23,22.32,22.23,22.31,354800.0,18.7881,18.8642,18.7881,18.8558,354800.0
2011-09-16 14:40:00,22.31,22.31,22.27,22.3,163600.0,18.8558,18.8558,18.822,18.8473,163600.0
2011-09-16 14:50:00,22.29,22.34,22.28,22.33,287600.0,18.8389,18.8811,18.8304,18.8727,287600.0
2011-09-16 15:00:00,22.33,22.33,22.31,22.32,362800.0,18.8727,18.8727,18.8558,18.8642,362800.0
2011-09-16 15:10:00,22.32,22.34,22.31,22.33,302400.0,18.8642,18.8811,18.8558,18.8727,302400.0
2011-09-16 15:20:00,22.33,22.35,22.28,22.29,294000.0,18.8727,18.8896,18.8304,18.8389,294000.0
2011-09-16 15:30:00,22.29,22.33,22.28,22.3,341600.0,18.8389,18.8727,18.8304,18.8473,341600.0
2011-09-16 15:40:00,22.3,22.4,22.3,22.37,448800.0,18.8473,18.9318,18.8473,18.9065,448800.0
2011-09-16 15:50:00,22.37,22.46,22.34,22.44,1842000.0,18.9065,18.9825,18.8811,18.9656,1842000.0
2011-09-19 09:30:00,22.06,22.33,22.01,22.29,626800.0,18.6445,18.8727,18.6022,18.8389,626800.0
2011-09-19 09:40:00,22.31,22.38,22.26,22.35,285600.0,18.8558,18.9149,18.8135,18.8896,285600.0
2011-09-19 09:50:00,22.34,22.34,22.24,22.24,335600.0,18.8811,18.8811,18.7966,18.7966,335600.0
2011-09-19 10:00:00,22.23,22.43,22.22,22.43,287600.0,18.7881,18.9572,18.7797,18.9572,287600.0
2011-09-19 10:10:00,22.42,22.43,22.34,22.39,250800.0,18.9487,18.9572,18.8811,18.9234,250800.0
2011-09-19 10:20:00,22.39,22.49,22.37,22.48,408400.0,18.9234,19.0079,18.9065,18.9994,408400.0
2011-09-19 10:30:00,22.48,22.54,22.45,22.45,929600.0,18.9994,19.0501,18.9741,18.9741,929600.0
2011-09-19 10:40:00,22.45,22.52,22.41,22.52,226400.0,18.9741,19.0332,18.9403,19.0332,226400.0
2011-09-19 10:50:00,22.51,22.53,22.48,22.48,196800.0,19.0248,19.0417,18.9994,18.9994,196800.0
2011-09-19 11:00:00,22.49,22.56,22.48,22.54,291600.0,19.0079,19.0671,18.9994,19.0501,291600.0
2011-09-19 11:10:00,22.53,22.53,22.47,22.49,205600.0,19.0417,19.0417,18.991,19.0079,205600.0
2011-09-19 11:20:00,22.48,22.52,22.43,22.44,136000.0,18.9994,19.0332,18.9572,18.9656,136000.0
2011-09-19 11:30:00,22.43,22.47,22.41,22.47,146000.0,18.9572,18.991,18.9403,18.991,146000.0
2011-09-19 11:40:00,22.47,22.56,22.47,22.54,184400.0,18.991,19.0671,18.991,19.0501,184400.0
2011-09-19 11:50:00,22.54,22.55,22.43,22.44,145200.0,19.0501,19.0586,18.9572,18.9656,145200.0
2011-09-19 12:00:00,22.44,22.48,22.42,22.45,90400.0,18.9656,18.9994,18.9487,18.9741,90400.0
2011-09-19 12:10:00,22.44,22.44,22.4,22.4,101600.0,18.9656,18.9656,18.9318,18.9318,101600.0
2011-09-19 12:20:00,22.4,22.41,22.34,22.35,144800.0,18.9318,18.9403,18.8811,18.8896,144800.0
2011-09-19 12:30:00,22.36,22.36,22.31,22.32,90800.0,18.898,18.898,18.8558,18.8642,90800.0
2011-09-19 12:40:00,22.32,22.36,22.31,22.32,94000.0,18.8642,18.898,18.8558,18.8642,94000.0
2011-09-19 12:50:00,22.32,22.35,22.31,22.33,95600.0,18.8642,18.8896,18.8558,18.8727,95600.0
2011-09-19 13:00:00,22.33,22.35,22.31,22.35,135600.0,18.8727,18.8896,18.8558,18.8896,135600.0
2011-09-19 13:10:00,22.34,22.36,22.28,22.31,281200.0,18.8811,18.898,18.8304,18.8558,281200.0
2011-09-19 13:20:00,22.31,22.36,22.31,22.35,125200.0,18.8558,18.898,18.8558,18.8896,125200.0
2011-09-19 13:30:00,22.35,22.36,22.34,22.36,136800.0,18.8896,18.898,18.8811,18.898,136800.0
2011-09-19 13:40:00,22.36,22.39,22.36,22.38,83600.0,18.898,18.9234,18.898,18.9149,83600.0
2011-09-19 13:50:00,22.37,22.4,22.36,22.39,121600.0,18.9065,18.9318,18.898,18.9234,121600.0
2011-09-19 14:00:00,22.4,22.4,22.33,22.38,172400.0,18.9318,18.9318,18.8727,18.9149,172400.0
2011-09-19 14:10:00,22.37,22.45,22.36,22.45,256000.0,18.9065,18.9741,18.898,18.9741,256000.0
2011-09-19 14:20:00,22.45,22.48,22.43,22.44,144400.0,18.9741,18.9994,18.9572,18.9656,144400.0
2011-09-19 14:30:00,22.44,22.53,22.43,22.52,302400.0,18.9656,19.0417,18.9572,19.0332,302400.0
2011-09-19 14:40:00,22.52,22.54,22.48,22.51,220800.0,19.0332,19.0501,18.9994,19.0248,220800.0
2011-09-19 14:50:00,22.52,22.55,22.42,22.42,162000.0,19.0332,19.0586,18.9487,18.9487,162000.0
2011-09-19 15:00:00,22.43,22.46,22.41,22.43,208000.0,18.9572,18.9825,18.9403,18.9572,208000.0
2011-09-19 15:10:00,22.43,22.57,22.42,22.5,680800.0,18.9572,19.0755,18.9487,19.0163,680800.0
2011-09-19 15:20:00,22.51,22.59,22.5,22.59,757600.0,19.0248,19.0924,19.0163,19.0924,757600.0
2011-09-19 15:30:00,22.59,22.63,22.56,22.61,575600.0,19.0924,19.1262,19.0671,19.1093,575600.0
2011-09-19 15:40:00,22.6,22.61,22.52,22.53,766400.0,19.1009,19.1093,19.0332,19.0417,766400.0
2011-09-19 15:50:00,22.53,22.6,22.53,22.55,1592000.0,19.0417,19.1009,19.0417,19.0586,1592000.0
2011-09-20 09:30:00,22.67,22.8,22.56,22.62,469200.0,19.16,19.2699,19.0671,19.1178,469200.0
2011-09-20 09:40:00,22.62,22.65,22.47,22.5,334800.0,19.1178,19.1431,18.991,19.0163,334800.0
2011-09-20 09:50:00,22.5,22.51,22.4,22.49,783200.0,19.0163,19.0248,18.9318,19.0079,783200.0
2011-09-20 10:00:00,22.48,22.57,22.47,22.5,439600.0,18.9994,19.0755,18.991,19.0163,439600.0
2011-09-20 10:10:00,22.5,22.52,22.46,22.47,488800.0,19.0163,19.0332,18.9825,18.991,488800.0
2011-09-20 10:20:00,22.47,22.53,22.45,22.51,513600.0,18.991,19.0417,18.9741,19.0248,513600.0
2011-09-20 10:30:00,22.52,22.58,22.48,22.55,399600.0,19.0332,19.084,18.9994,19.0586,399600.0
2011-09-20 10:40:00,22.55,22.65,22.53,22.65,351200.0,19.0586,19.1431,19.0417,19.1431,351200.0
2011-09-20 10:50:00,22.65,22.7,22.6,22.67,250400.0,19.1431,19.1854,19.1009,19.16,250400.0
2011-09-20 11:00:00,22.68,22.74,22.66,22.74,335200.0,19.1685,19.2192,19.1516,19.2192,335200.0
2011-09-20 11:10:00,22.74,22.75,22.7,22.73,367200.0,19.2192,19.2276,19.1854,19.2107,367200.0
2011-09-20 11:20:00,22.73,22.74,22.67,22.73,413600.0,19.2107,19.2192,19.16,19.2107,413600.0
2011-09-20 11:30:00,22.73,22.75,22.7,22.72,216000.0,19.2107,19.2276,19.1854,19.2023,216000.0
2011-09-20 11:40:00,22.72,22.75,22.7,22.74,302400.0,19.2023,19.2276,19.1854,19.2192,302400.0
2011-09-20 11:50:00,22.74,22.75,22.73,22.73,392000.0,19.2192,19.2276,19.2107,19.2107,392000.0
2011-09-20 12:00:00,22.73,22.73,22.62,22.65,237600.0,19.2107,19.2107,19.1178,19.1431,237600.0
2011-09-20 12:10:00,22.65,22.66,22.61,22.63,214000.0,19.1431,19.1516,19.1093,19.1262,214000.0
2011-09-20 12:20:00,22.63,22.67,22.63,22.64,170000.0,19.1262,19.16,19.1262,19.1347,170000.0
2011-09-20 12:30:00,22.65,22.67,22.59,22.59,180400.0,19.1431,19.16,19.0924,19.0924,180400.0
2011-09-20 12:40:00,22.59,22.6,22.58,22.59,177600.0,19.0924,19.1009,19.084,19.0924,177600.0
2011-09-20 12:50:00,22.59,22.64,22.58,22.62,189200.0,19.0924,19.1347,19.084,19.1178,189200.0
2011-09-20 13:00:00,22.63,22.63,22.62,22.63,178400.0,19.1262,19.1262,19.1178,19.1262,178400.0
2011-09-20 13:10:00,22.63,22.65,22.61,22.62,190800.0,19.1262,19.1431,19.1093,19.1178,190800.0
2011-09-20 13:20:00,22.62,22.63,22.61,22.62,204400.0,19.1178,19.1262,19.1093,19.1178,204400.0
2011-09-20 13:30:00,22.62,22.64,22.61,22.61,148000.0,19.1178,19.1347,19.1093,19.1093,148000.0
2011-09-20 13:40:00,22.61,22.65,22.59,22.65,282800.0,19.1093,19.1431,19.0924,19.1431,282800.0
2011-09-20 13:50:00,22.65,22.68,22.64,22.67,174400.0,19.1431,19.1685,19.1347,19.16,174400.0
2011-09-20 14:00:00,22.66,22.7,22.63,22.69,229200.0,19.1516,19.1854,19.1262,19.1769,229200.0
2011-09-20 14:10:00,22.69,22.69,22.65,22.65,307600.0,19.1769,19.1769,19.1431,19.1431,307600.0
2011-09-20 14:20:00,22.65,22.67,22.63,22.66,96400.0,19.1431,19.16,19.1262,19.1516,96400.0
2011-09-20 14:30:00,22.66,22.67,22.59,22.61,197200.0,19.1516,19.16,19.0924,19.1093,197200.0
2011-09-20 14:40:00,22.61,22.61,22.53,22.56,220000.0,19.1093,19.1093,19.0417,19.0671,220000.0
2011-09-20 14:50:00,22.56,22.57,22.53,22.55,160800.0,19.0671,19.0755,19.0417,19.0586,160800.0
2011-09-20 15:00:00,22.55,22.56,22.43,22.44,226400.0,19.0586,19.0671,18.9572,18.9656,226400.0
2011-09-20 15:10:00,22.44,22.48,22.43,22.43,158000.0,18.9656,18.9994,18.9572,18.9572,158000.0
2011-09-20 15:20:00,22.43,22.44,22.39,22.4,220400.0,18.9572,18.9656,18.9234,18.9318,220400.0
2011-09-20 15:30:00,22.39,22.5,22.38,22.5,336800.0,18.9234,19.0163,18.9149,19.0163,336800.0
2011-09-20 15:40:00,22.49,22.5,22.31,22.34,886000.0,19.0079,19.0163,18.8558,18.8811,886000.0
2011-09-20 15:50:00,22.34,22.42,22.31,22.36,1438000.0,18.8811,18.9487,18.8558,18.898,1438000.0
2011-09-21 09:30:00,22.31,22.41,22.24,22.27,552000.0,18.8558,18.9403,18.7966,18.822,552000.0
2011-09-21 09:40:00,22.27,22.33,22.21,22.23,337600.0,18.822,18.8727,18.7712,18.7881,337600.0
2011-09-21 09:50:00,22.22,22.34,22.21,22.33,202000.0,18.7797,18.8811,18.7712,18.8727,202000.0
2011-09-21 10:00:00,22.33,22.35,22.2,22.21,250000.0,18.8727,18.8896,18.7628,18.7712,250000.0
2011-09-21 10:10:00,22.21,22.23,22.09,22.14,357600.0,18.7712,18.7881,18.6698,18.7121,357600.0
2011-09-21 10:20:00,22.13,22.15,22.04,22.05,324800.0,18.7036,18.7205,18.6276,18.636,324800.0
2011-09-21 10:30:00,22.06,22.07,21.93,21.94,507600.0,18.6445,18.6529,18.5346,18.543,507600.0
2011-09-21 10:40:00,21.95,21.99,21.88,21.88,386000.0,18.5515,18.5853,18.4923,18.4923,386000.0
2011-09-21 10:50:00,21.88,21.9,21.85,21.89,246000.0,18.4923,18.5092,18.467,18.5008,246000.0
2011-09-21 11:00:00,21.88,21.89,21.85,21.87,284000.0,18.4923,18.5008,18.467,18.4839,284000.0
2011-09-21 11:10:00,21.86,21.9,21.84,21.86,321600.0,18.4754,18.5092,18.4585,18.4754,321600.0
2011-09-21 11:20:00,21.87,21.87,21.78,21.84,282400.0,18.4839,18.4839,18.4078,18.4585,282400.0
2011-09-21 11:30:00,21.84,21.91,21.84,21.88,404400.0,18.4585,18.5177,18.4585,18.4923,404400.0
2011-09-21 11:40:00,21.88,21.95,21.84,21.93,701200.0,18.4923,18.5515,18.4585,18.5346,701200.0
2011-09-21 11:50:00,21.93,21.98,21.89,21.89,296800.0,18.5346,18.5769,18.5008,18.5008,296800.0
2011-09-21 12:00:00,21.9,21.91,21.79,21.87,874000.0,18.5092,18.5177,18.4163,18.4839,874000.0
2011-09-21 12:10:00,21.86,21.89,21.85,21.88,139600.0,18.4754,18.5008,18.467,18.4923,139600.0
2011-09-21 12:20:00,21.88,21.88,21.75,21.81,270800.0,18.4923,18.4923,18.3825,18.4332,270800.0
2011-09-21 12:30:00,21.81,21.91,21.81,21.89,342800.0,18.4332,18.5177,18.4332,18.5008,342800.0
2011-09-21 12:40:00,21.88,21.89,21.8,21.81,282000.0,18.4923,18.5008,18.4247,18.4332,282000.0
2011-09-21 12:50:00,21.81,21.82,21.72,21.73,373200.0,18.4332,18.4416,18.3571,18.3656,373200.0
2011-09-21 13:00:00,21.73,21.78,21.71,21.74,455600.0,18.3656,18.4078,18.3487,18.374,455600.0
2011-09-21 13:10:00,21.74,21.81,21.73,21.77,281200.0,18.374,18.4332,18.3656,18.3994,281200.0
2011-09-21 13:20:00,21.77,21.85,21.76,21.82,183600.0,18.3994,18.467,18.3909,18.4416,183600.0
2011-09-21 13:30:00,21.82,21.85,21.81,21.83,163600.0,18.4416,18.467,18.4332,18.4501,163600.0
2011-09-21 13:40:00,21.83,21.85,21.8,21.82,271200.0,18.4501,18.467,18.4247,18.4416,271200.0
2011-09-21 13:50:00,21.82,21.83,21.79,21.8,268800.0,18.4416,18.4501,18.4163,18.4247,268800.0
2011-09-21 14:00:00,21.8,21.85,21.79,21.8,792800.0,18.4247,18.467,18.4163,18.4247,792800.0
2011-09-21 14:10:00,21.8,21.83,21.79,21.81,428400.0,18.4247,18.4501,18.4163,18.4332,428400.0
2011-09-21 14:20:00,21.81,21.89,21.69,21.78,733200.0,18.4332,18.5008,18.3318,18.4078,733200.0
2011-09-21 14:30:00,21.78,21.81,21.54,21.63,662400.0,18.4078,18.4332,18.205,18.281,662400.0
2011-09-21 14:40:00,21.62,21.75,21.61,21.7,779200.0,18.2726,18.3825,18.2641,18.3402,779200.0
2011-09-21 14:50:00,21.71,21.72,21.55,21.59,732800.0,18.3487,18.3571,18.2134,18.2472,732800.0
2011-09-21 15:00:00,21.57,21.74,21.56,21.69,484800.0,18.2303,18.374,18.2219,18.3318,484800.0
2011-09-21 15:10:00,21.7,21.72,21.57,21.61,391600.0,18.3402,18.3571,18.2303,18.2641,391600.0
2011-09-21 15:20:00,21.61,21.67,21.53,21.55,633200.0,18.2641,18.3149,18.1965,18.2134,633200.0
2011-09-21 15:30:00,21.55,21.57,21.43,21.43,1038000.0,18.2134,18.2303,18.112,18.112,1038000.0
2011-09-21 15:40:00,21.43,21.52,21.39,21.48,1419600.0,18.112,18.1881,18.0782,18.1543,1419600.0
2011-09-21 15:50:00,21.48,21.54,21.43,21.43,2237600.0,18.1543,18.205,18.112,18.112,2237600.0
2011-09-22 09:30:00,20.8,20.87,20.72,20.85,573200.0,17.5796,17.6387,17.5119,17.6218,573200.0
2011-09-22 09:40:00,20.84,20.92,20.7,20.71,762800.0,17.6134,17.681,17.495,17.5035,762800.0
2011-09-22 09:50:00,20.71,20.72,20.56,20.61,564400.0,17.5035,17.5119,17.3767,17.419,564400.0
2011-09-22 10:00:00,20.61,20.75,20.58,20.73,380000.0,17.419,17.5373,17.3936,17.5204,380000.0
2011-09-22 10:10:00,20.73,20.78,20.67,20.76,458800.0,17.5204,17.5626,17.4697,17.5457,458800.0
2011-09-22 10:20:00,20.76,20.91,20.76,20.82,423200.0,17.5457,17.6725,17.5457,17.5965,423200.0
2011-09-22 10:30:00,20.82,20.86,20.77,20.85,384000.0,17.5965,17.6303,17.5542,17.6218,384000.0
2011-09-22 10:40:00,20.86,20.89,20.81,20.86,335600.0,17.6303,17.6556,17.588,17.6303,335600.0
2011-09-22 10:50:00,20.86,20.87,20.79,20.82,222800.0,17.6303,17.6387,17.5711,17.5965,222800.0
2011-09-22 11:00:00,20.8,20.84,20.78,20.79,194800.0,17.5796,17.6134,17.5626,17.5711,194800.0
2011-09-22 11:10:00,20.8,20.81,20.73,20.8,264400.0,17.5796,17.588,17.5204,17.5796,264400.0
2011-09-22 11:20:00,20.8,20.83,20.75,20.78,265200.0,17.5796,17.6049,17.5373,17.5626,265200.0
2011-09-22 11:30:00,20.78,20.88,20.78,20.88,356800.0,17.5626,17.6472,17.5626,17.6472,356800.0
2011-09-22 11:40:00,20.86,20.87,20.79,20.8,292000.0,17.6303,17.6387,17.5711,17.5796,292000.0
2011-09-22 11:50:00,20.8,20.83,20.76,20.78,355600.0,17.5796,17.6049,17.5457,17.5626,355600.0
2011-09-22 12:00:00,20.77,20.81,20.71,20.75,286400.0,17.5542,17.588,17.5035,17.5373,286400.0
2011-09-22 12:10:00,20.75,20.79,20.74,20.77,230000.0,17.5373,17.5711,17.5288,17.5542,230000.0
2011-09-22 12:20:00,20.76,20.83,20.75,20.79,202800.0,17.5457,17.6049,17.5373,17.5711,202800.0
2011-09-22 12:30:00,20.8,20.84,20.79,20.84,178000.0,17.5796,17.6134,17.5711,17.6134,178000.0
2011-09-22 12:40:00,20.84,20.88,20.84,20.88,400800.0,17.6134,17.6472,17.6134,17.6472,400800.0
2011-09-22 12:50:00,20.88,20.92,20.87,20.9,446000.0,17.6472,17.681,17.6387,17.6641,446000.0
2011-09-22 13:00:00,20.91,20.93,20.87,20.88,268800.0,17.6725,17.6894,17.6387,17.6472,268800.0
2011-09-22 13:10:00,20.88,20.96,20.88,20.93,357200.0,17.6472,17.7148,17.6472,17.6894,357200.0
2011-09-22 13:20:00,20.93,20.97,20.86,20.9,403200.0,17.6894,17.7232,17.6303,17.6641,403200.0
2011-09-22 13:30:00,20.91,20.97,20.86,20.88,420400.0,17.6725,17.7232,17.6303,17.6472,420400.0
2011-09-22 13:40:00,20.88,20.92,20.81,20.84,568000.0,17.6472,17.681,17.588,17.6134,568000.0
2011-09-22 13:50:00,20.84,20.89,20.76,20.77,491200.0,17.6134,17.6556,17.5457,17.5542,491200.0
2011-09-22 14:00:00,20.77,20.78,20.68,20.75,406800.0,17.5542,17.5626,17.4781,17.5373,406800.0
2011-09-22 14:10:00,20.75,20.78,20.7,20.75,526800.0,17.5373,17.5626,17.495,17.5373,526800.0
2011-09-22 14:20:00,20.74,21.03,20.74,20.89,572000.0,17.5288,17.7739,17.5288,17.6556,572000.0
2011-09-22 14:30:00,20.89,20.92,20.8,20.84,324000.0,17.6556,17.681,17.5796,17.6134,324000.0
2011-09-22 14:40:00,20.84,20.99,20.81,20.83,671600.0,17.6134,17.7401,17.588,17.6049,671600.0
2011-09-22 14:50:00,20.83,20.88,20.81,20.83,592800.0,17.6049,17.6472,17.588,17.6049,592800.0
2011-09-22 15:00:00,20.82,20.86,20.81,20.85,636800.0,17.5965,17.6303,17.588,17.6218,636800.0
2011-09-22 15:10:00,20.85,20.95,20.82,20.94,712400.0,17.6218,17.7063,17.5965,17.6979,712400.0
2011-09-22 15:20:00,20.94,20.95,20.84,20.87,986400.0,17.6979,17.7063,17.6134,17.6387,986400.0
2011-09-22 15:30:00,20.87,20.94,20.83,20.92,1198800.0,17.6387,17.6979,17.6049,17.681,1198800.0
2011-09-22 15:40:00,20.92,21.1,20.91,21.07,1577600.0,17.681,17.8331,17.6725,17.8077,1577600.0
2011-09-22 15:50:00,21.06,21.18,20.96,21.08,2336800.0,17.7993,17.9007,17.7148,17.8162,2336800.0
2011-09-23 09:30:00,21.95,22.36,21.67,22.15,4336400.0,18.5515,18.898,18.3149,18.7205,4336400.0
2011-09-23 09:40:00,22.15,22.34,22.05,22.23,2153200.0,18.7205,18.8811,18.636,18.7881,2153200.0
2011-09-23 09:50:00,22.22,22.38,22.19,22.36,2056000.0,18.7797,18.9149,18.7543,18.898,2056000.0
2011-09-23 10:00:00,22.36,22.47,22.29,22.34,2387600.0,18.898,18.991,18.8389,18.8811,2387600.0
2011-09-23 10:10:00,22.33,22.37,22.09,22.09,1043200.0,18.8727,18.9065,18.6698,18.6698,1043200.0
2011-09-23 10:20:00,22.09,22.16,21.99,22.11,1046800.0,18.6698,18.729,18.5853,18.6867,1046800.0
2011-09-23 10:30:00,22.12,22.35,22.11,22.3,795200.0,18.6952,18.8896,18.6867,18.8473,795200.0
2011-09-23 10:40:00,22.29,22.3,22.14,22.25,625200.0,18.8389,18.8473,18.7121,18.8051,625200.0
2011-09-23 10:50:00,22.25,22.28,22.15,22.26,630000.0,18.8051,18.8304,18.7205,18.8135,630000.0
2011-09-23 11:00:00,22.26,22.29,22.22,22.28,496000.0,18.8135,18.8389,18.7797,18.8304,496000.0
2011-09-23 11:10:00,22.28,22.33,22.15,22.22,542800.0,18.8304,18.8727,18.7205,18.7797,542800.0
2011-09-23 11:20:00,22.22,22.33,22.22,22.33,511600.0,18.7797,18.8727,18.7797,18.8727,511600.0
2011-09-23 11:30:00,22.33,22.35,22.25,22.28,531600.0,18.8727,18.8896,18.8051,18.8304,531600.0
2011-09-23 11:40:00,22.28,22.31,22.2,22.2,512000.0,18.8304,18.8558,18.7628,18.7628,512000.0
2011-09-23 11:50:00,22.2,22.31,22.19,22.31,400800.0,18.7628,18.8558,18.7543,18.8558,400800.0
2011-09-23 12:00:00,22.31,22.43,22.25,22.43,386000.0,18.8558,18.9572,18.8051,18.9572,386000.0
2011-09-23 12:10:00,22.43,22.49,22.38,22.47,537200.0,18.9572,19.0079,18.9149,18.991,537200.0
2011-09-23 12:20:00,22.46,22.47,22.28,22.32,337600.0,18.9825,18.991,18.8304,18.8642,337600.0
2011-09-23 12:30:00,22.32,22.44,22.32,22.39,404800.0,18.8642,18.9656,18.8642,18.9234,404800.0
2011-09-23 12:40:00,22.4,22.43,22.31,22.34,366800.0,18.9318,18.9572,18.8558,18.8811,366800.0
2011-09-23 12:50:00,22.34,22.38,22.26,22.29,450000.0,18.8811,18.9149,18.8135,18.8389,450000.0
2011-09-23 13:00:00,22.29,22.36,22.25,22.27,305200.0,18.8389,18.898,18.8051,18.822,305200.0
2011-09-23 13:10:00,22.26,22.34,22.26,22.29,236800.0,18.8135,18.8811,18.8135,18.8389,236800.0
2011-09-23 13:20:00,22.29,22.37,22.28,22.29,282800.0,18.8389,18.9065,18.8304,18.8389,282800.0
2011-09-23 13:30:00,22.29,22.36,22.23,22.29,506400.0,18.8389,18.898,18.7881,18.8389,506400.0
2011-09-23 13:40:00,22.28,22.38,22.27,22.33,412000.0,18.8304,18.9149,18.822,18.8727,412000.0
2011-09-23 13:50:00,22.33,22.48,22.33,22.47,733600.0,18.8727,18.9994,18.8727,18.991,733600.0
2011-09-23 14:00:00,22.47,22.5,22.46,22.48,807600.0,18.991,19.0163,18.9825,18.9994,807600.0
2011-09-23 14:10:00,22.48,22.48,22.32,22.35,746800.0,18.9994,18.9994,18.8642,18.8896,746800.0
2011-09-23 14:20:00,22.35,22.36,22.14,22.16,722400.0,18.8896,18.898,18.7121,18.729,722400.0
2011-09-23 14:30:00,22.16,22.25,22.15,22.23,706000.0,18.729,18.8051,18.7205,18.7881,706000.0
2011-09-23 14:40:00,22.23,22.29,22.21,22.28,539600.0,18.7881,18.8389,18.7712,18.8304,539600.0
2011-09-23 14:50:00,22.27,22.28,22.23,22.24,395600.0,18.822,18.8304,18.7881,18.7966,395600.0
2011-09-23 15:00:00,22.25,22.29,22.22,22.24,502400.0,18.8051,18.8389,18.7797,18.7966,502400.0
2011-09-23 15:10:00,22.24,22.32,22.22,22.3,786800.0,18.7966,18.8642,18.7797,18.8473,786800.0
2011-09-23 15:20:00,22.29,22.41,22.29,22.37,895200.0,18.8389,18.9403,18.8389,18.9065,895200.0
2011-09-23 15:30:00,22.37,22.37,22.18,22.27,1154000.0,18.9065,18.9065,18.7459,18.822,1154000.0
2011-09-23 15:40:00,22.27,22.29,22.07,22.09,1280400.0,18.822,18.8389,18.6529,18.6698,1280400.0
2011-09-23 15:50:00,22.09,22.17,22.02,22.16,2679600.0,18.6698,18.7374,18.6107,18.729,2679600.0
2011-09-26 09:30:00,22.39,22.5,22.3,22.3,485600.0,18.9234,19.0163,18.8473,18.8473,485600.0
2011-09-26 09:40:00,22.29,22.38,22.18,22.26,588800.0,18.8389,18.9149,18.7459,18.8135,588800.0
2011-09-26 09:50:00,22.25,22.25,22.04,22.08,449600.0,18.8051,18.8051,18.6276,18.6614,449600.0
2011-09-26 10:00:00,22.08,22.18,22.01,22.04,581200.0,18.6614,18.7459,18.6022,18.6276,581200.0
2011-09-26 10:10:00,22.03,22.03,21.81,21.83,540800.0,18.6191,18.6191,18.4332,18.4501,540800.0
2011-09-26 10:20:00,21.83,21.96,21.82,21.96,421200.0,18.4501,18.56,18.4416,18.56,421200.0
2011-09-26 10:30:00,21.95,21.99,21.87,21.89,351200.0,18.5515,18.5853,18.4839,18.5008,351200.0
2011-09-26 10:40:00,21.89,21.96,21.88,21.9,400400.0,18.5008,18.56,18.4923,18.5092,400400.0
2011-09-26 10:50:00,21.88,22.0,21.88,21.93,408000.0,18.4923,18.5938,18.4923,18.5346,408000.0
2011-09-26 11:00:00,21.93,22.03,21.93,21.99,498800.0,18.5346,18.6191,18.5346,18.5853,498800.0
2011-09-26 11:10:00,22.0,22.0,21.94,21.97,348400.0,18.5938,18.5938,18.543,18.5684,348400.0
2011-09-26 11:20:00,21.97,22.0,21.93,21.96,329600.0,18.5684,18.5938,18.5346,18.56,329600.0
2011-09-26 11:30:00,21.96,22.0,21.88,21.98,381200.0,18.56,18.5938,18.4923,18.5769,381200.0
2011-09-26 11:40:00,21.98,22.06,21.98,22.03,306000.0,18.5769,18.6445,18.5769,18.6191,306000.0
2011-09-26 11:50:00,22.04,22.12,22.0,22.06,392000.0,18.6276,18.6952,18.5938,18.6445,392000.0
2011-09-26 12:00:00,22.05,22.06,22.01,22.03,174800.0,18.636,18.6445,18.6022,18.6191,174800.0
2011-09-26 12:10:00,22.02,22.03,21.98,22.02,220000.0,18.6107,18.6191,18.5769,18.6107,220000.0
2011-09-26 12:20:00,22.02,22.05,21.98,22.0,150400.0,18.6107,18.636,18.5769,18.5938,150400.0
2011-09-26 12:30:00,22.0,22.01,21.95,21.95,169600.0,18.5938,18.6022,18.5515,18.5515,169600.0
2011-09-26 12:40:00,21.95,21.95,21.82,21.84,485600.0,18.5515,18.5515,18.4416,18.4585,485600.0
2011-09-26 12:50:00,21.84,21.87,21.82,21.87,260000.0,18.4585,18.4839,18.4416,18.4839,260000.0
2011-09-26 13:00:00,21.87,21.87,21.82,21.85,322400.0,18.4839,18.4839,18.4416,18.467,322400.0
2011-09-26 13:10:00,21.84,21.87,21.81,21.84,369200.0,18.4585,18.4839,18.4332,18.4585,369200.0
2011-09-26 13:20:00,21.85,21.91,21.84,21.9,210000.0,18.467,18.5177,18.4585,18.5092,210000.0
2011-09-26 13:30:00,21.89,21.94,21.84,21.89,316400.0,18.5008,18.543,18.4585,18.5008,316400.0
2011-09-26 13:40:00,21.9,21.94,21.82,21.93,643200.0,18.5092,18.543,18.4416,18.5346,643200.0
2011-09-26 13:50:00,21.93,22.02,21.93,22.0,469600.0,18.5346,18.6107,18.5346,18.5938,469600.0
2011-09-26 14:00:00,22.01,22.09,21.96,21.99,1050800.0,18.6022,18.6698,18.56,18.5853,1050800.0
2011-09-26 14:10:00,21.99,22.03,21.95,21.99,696400.0,18.5853,18.6191,18.5515,18.5853,696400.0
2011-09-26 14:20:00,21.99,22.05,21.98,21.99,376400.0,18.5853,18.636,18.5769,18.5853,376400.0
2011-09-26 14:30:00,22.0,22.1,21.96,22.08,163600.0,18.5938,18.6783,18.56,18.6614,163600.0
2011-09-26 14:40:00,22.09,22.13,22.08,22.08,216800.0,18.6698,18.7036,18.6614,18.6614,216800.0
2011-09-26 14:50:00,22.09,22.15,22.07,22.15,399600.0,18.6698,18.7205,18.6529,18.7205,399600.0
2011-09-26 15:00:00,22.15,22.16,22.09,22.13,607600.0,18.7205,18.729,18.6698,18.7036,607600.0
2011-09-26 15:10:00,22.13,22.23,22.11,22.22,285600.0,18.7036,18.7881,18.6867,18.7797,285600.0
2011-09-26 15:20:00,22.22,22.28,22.2,22.27,318400.0,18.7797,18.8304,18.7628,18.822,318400.0
2011-09-26 15:30:00,22.27,22.31,22.21,22.31,471200.0,18.822,18.8558,18.7712,18.8558,471200.0
2011-09-26 15:40:00,22.32,22.32,22.25,22.28,454400.0,18.8642,18.8642,18.8051,18.8304,454400.0
2011-09-26 15:50:00,22.28,22.34,22.26,22.33,889600.0,18.8304,18.8811,18.8135,18.8727,889600.0
2011-09-27 09:30:00,22.6,22.79,22.56,22.67,933200.0,19.1009,19.2614,19.0671,19.16,933200.0
2011-09-27 09:40:00,22.67,22.67,22.55,22.62,428000.0,19.16,19.16,19.0586,19.1178,428000.0
2011-09-27 09:50:00,22.63,22.76,22.62,22.73,627600.0,19.1262,19.2361,19.1178,19.2107,627600.0
2011-09-27 10:00:00,22.72,22.8,22.63,22.73,558800.0,19.2023,19.2699,19.1262,19.2107,558800.0
2011-09-27 10:10:00,22.73,22.76,22.59,22.63,362400.0,19.2107,19.2361,19.0924,19.1262,362400.0
2011-09-27 10:20:00,22.63,22.72,22.63,22.7,186800.0,19.1262,19.2023,19.1262,19.1854,186800.0
2011-09-27 10:30:00,22.7,22.73,22.64,22.64,168800.0,19.1854,19.2107,19.1347,19.1347,168800.0
2011-09-27 10:40:00,22.64,22.7,22.63,22.69,230800.0,19.1347,19.1854,19.1262,19.1769,230800.0
2011-09-27 10:50:00,22.68,22.81,22.68,22.79,297200.0,19.1685,19.2783,19.1685,19.2614,297200.0
2011-09-27 11:00:00,22.8,22.81,22.75,22.78,213200.0,19.2699,19.2783,19.2276,19.253,213200.0
2011-09-27 11:10:00,22.77,22.79,22.68,22.71,300800.0,19.2445,19.2614,19.1685,19.1938,300800.0
2011-09-27 11:20:00,22.71,22.8,22.69,22.76,270400.0,19.1938,19.2699,19.1769,19.2361,270400.0
2011-09-27 11:30:00,22.77,22.77,22.72,22.74,398000.0,19.2445,19.2445,19.2023,19.2192,398000.0
2011-09-27 11:40:00,22.74,22.75,22.61,22.61,272400.0,19.2192,19.2276,19.1093,19.1093,272400.0
2011-09-27 11:50:00,22.61,22.67,22.59,22.66,417600.0,19.1093,19.16,19.0924,19.1516,417600.0
2011-09-27 12:00:00,22.66,22.75,22.66,22.74,123200.0,19.1516,19.2276,19.1516,19.2192,123200.0
2011-09-27 12:10:00,22.74,22.75,22.71,22.73,212000.0,19.2192,19.2276,19.1938,19.2107,212000.0
2011-09-27 12:20:00,22.73,22.75,22.72,22.74,116400.0,19.2107,19.2276,19.2023,19.2192,116400.0
2011-09-27 12:30:00,22.74,22.75,22.7,22.75,287200.0,19.2192,19.2276,19.1854,19.2276,287200.0
2011-09-27 12:40:00,22.75,22.78,22.74,22.78,145200.0,19.2276,19.253,19.2192,19.253,145200.0
2011-09-27 12:50:00,22.78,22.82,22.78,22.81,134000.0,19.253,19.2868,19.253,19.2783,134000.0
2011-09-27 13:00:00,22.81,22.86,22.79,22.85,221600.0,19.2783,19.3206,19.2614,19.3122,221600.0
2011-09-27 13:10:00,22.85,22.86,22.8,22.85,148400.0,19.3122,19.3206,19.2699,19.3122,148400.0
2011-09-27 13:20:00,22.85,22.88,22.84,22.86,204400.0,19.3122,19.3375,19.3037,19.3206,204400.0
2011-09-27 13:30:00,22.86,22.88,22.82,22.88,234800.0,19.3206,19.3375,19.2868,19.3375,234800.0
2011-09-27 13:40:00,22.88,22.9,22.84,22.9,223600.0,19.3375,19.3544,19.3037,19.3544,223600.0
2011-09-27 13:50:00,22.9,22.97,22.9,22.97,390800.0,19.3544,19.4136,19.3544,19.4136,390800.0
2011-09-27 14:00:00,22.97,23.08,22.97,23.05,891200.0,19.4136,19.5065,19.4136,19.4812,891200.0
2011-09-27 14:10:00,23.05,23.12,23.04,23.11,383600.0,19.4812,19.5403,19.4727,19.5319,383600.0
2011-09-27 14:20:00,23.11,23.14,23.06,23.06,491200.0,19.5319,19.5573,19.4896,19.4896,491200.0
2011-09-27 14:30:00,23.06,23.1,23.06,23.07,364400.0,19.4896,19.5234,19.4896,19.4981,364400.0
2011-09-27 14:40:00,23.07,23.07,22.94,22.94,304000.0,19.4981,19.4981,19.3882,19.3882,304000.0
2011-09-27 14:50:00,22.94,23.01,22.93,22.93,425200.0,19.3882,19.4474,19.3798,19.3798,425200.0
2011-09-27 15:00:00,22.93,22.93,22.8,22.87,466800.0,19.3798,19.3798,19.2699,19.3291,466800.0
2011-09-27 15:10:00,22.87,22.93,22.78,22.92,835200.0,19.3291,19.3798,19.253,19.3713,835200.0
2011-09-27 15:20:00,22.92,22.92,22.75,22.79,503200.0,19.3713,19.3713,19.2276,19.2614,503200.0
2011-09-27 15:30:00,22.79,22.84,22.74,22.75,682400.0,19.2614,19.3037,19.2192,19.2276,682400.0
2011-09-27 15:40:00,22.75,22.76,22.56,22.59,1137200.0,19.2276,19.2361,19.0671,19.0924,1137200.0
2011-09-27 15:50:00,22.59,22.66,22.5,22.65,1673600.0,19.0924,19.1516,19.0163,19.1431,1673600.0
2011-09-28 09:30:00,22.67,22.8,22.67,22.75,538800.0,19.16,19.2699,19.16,19.2276,538800.0
2011-09-28 09:40:00,22.75,23.0,22.72,22.95,327200.0,19.2276,19.4389,19.2023,19.3967,327200.0
2011-09-28 09:50:00,22.97,23.0,22.89,22.91,430800.0,19.4136,19.4389,19.346,19.3629,430800.0
2011-09-28 10:00:00,22.9,22.9,22.76,22.79,262400.0,19.3544,19.3544,19.2361,19.2614,262400.0
2011-09-28 10:10:00,22.79,22.84,22.7,22.71,402800.0,19.2614,19.3037,19.1854,19.1938,402800.0
2011-09-28 10:20:00,22.7,22.74,22.66,22.72,381600.0,19.1854,19.2192,19.1516,19.2023,381600.0
2011-09-28 10:30:00,22.72,22.75,22.67,22.67,258400.0,19.2023,19.2276,19.16,19.16,258400.0
2011-09-28 10:40:00,22.67,22.71,22.65,22.69,279600.0,19.16,19.1938,19.1431,19.1769,279600.0
2011-09-28 10:50:00,22.7,22.8,22.69,22.79,264000.0,19.1854,19.2699,19.1769,19.2614,264000.0
2011-09-28 11:00:00,22.79,22.82,22.71,22.75,236800.0,19.2614,19.2868,19.1938,19.2276,236800.0
2011-09-28 11:10:00,22.75,22.79,22.71,22.75,148000.0,19.2276,19.2614,19.1938,19.2276,148000.0
2011-09-28 11:20:00,22.75,22.78,22.72,22.78,139200.0,19.2276,19.253,19.2023,19.253,139200.0
2011-09-28 11:30:00,22.78,22.9,22.74,22.88,403200.0,19.253,19.3544,19.2192,19.3375,403200.0
2011-09-28 11:40:00,22.88,22.96,22.86,22.96,254000.0,19.3375,19.4051,19.3206,19.4051,254000.0
2011-09-28 11:50:00,22.95,22.98,22.9,22.9,204800.0,19.3967,19.422,19.3544,19.3544,204800.0
2011-09-28 12:00:00,22.91,22.93,22.85,22.86,141200.0,19.3629,19.3798,19.3122,19.3206,141200.0
2011-09-28 12:10:00,22.86,22.88,22.81,22.82,193600.0,19.3206,19.3375,19.2783,19.2868,193600.0
2011-09-28 12:20:00,22.81,22.87,22.81,22.86,203600.0,19.2783,19.3291,19.2783,19.3206,203600.0
2011-09-28 12:30:00,22.86,22.87,22.8,22.83,194000.0,19.3206,19.3291,19.2699,19.2952,194000.0
2011-09-28 12:40:00,22.83,22.83,22.78,22.79,122000.0,19.2952,19.2952,19.253,19.2614,122000.0
2011-09-28 12:50:00,22.78,22.85,22.75,22.83,206800.0,19.253,19.3122,19.2276,19.2952,206800.0
2011-09-28 13:00:00,22.82,22.83,22.74,22.74,128000.0,19.2868,19.2952,19.2192,19.2192,128000.0
2011-09-28 13:10:00,22.75,22.75,22.68,22.68,140400.0,19.2276,19.2276,19.1685,19.1685,140400.0
2011-09-28 13:20:00,22.68,22.69,22.65,22.67,162800.0,19.1685,19.1769,19.1431,19.16,162800.0
2011-09-28 13:30:00,22.67,22.67,22.53,22.57,338400.0,19.16,19.16,19.0417,19.0755,338400.0
2011-09-28 13:40:00,22.57,22.62,22.55,22.55,192400.0,19.0755,19.1178,19.0586,19.0586,192400.0
2011-09-28 13:50:00,22.55,22.57,22.47,22.49,206400.0,19.0586,19.0755,18.991,19.0079,206400.0
2011-09-28 14:00:00,22.48,22.51,22.43,22.5,284000.0,18.9994,19.0248,18.9572,19.0163,284000.0
2011-09-28 14:10:00,22.5,22.5,22.46,22.48,214800.0,19.0163,19.0163,18.9825,18.9994,214800.0
2011-09-28 14:20:00,22.48,22.51,22.44,22.5,270800.0,18.9994,19.0248,18.9656,19.0163,270800.0
2011-09-28 14:30:00,22.49,22.55,22.47,22.52,313600.0,19.0079,19.0586,18.991,19.0332,313600.0
2011-09-28 14:40:00,22.53,22.56,22.47,22.47,272800.0,19.0417,19.0671,18.991,18.991,272800.0
2011-09-28 14:50:00,22.47,22.52,22.44,22.52,300000.0,18.991,19.0332,18.9656,19.0332,300000.0
2011-09-28 15:00:00,22.51,22.58,22.49,22.53,282400.0,19.0248,19.084,19.0079,19.0417,282400.0
2011-09-28 15:10:00,22.53,22.57,22.43,22.45,649200.0,19.0417,19.0755,18.9572,18.9741,649200.0
2011-09-28 15:20:00,22.44,22.47,22.34,22.35,561600.0,18.9656,18.991,18.8811,18.8896,561600.0
2011-09-28 15:30:00,22.35,22.36,22.2,22.2,814000.0,18.8896,18.898,18.7628,18.7628,814000.0
2011-09-28 15:40:00,22.2,22.22,22.06,22.11,1166400.0,18.7628,18.7797,18.6445,18.6867,1166400.0
2011-09-28 15:50:00,22.11,22.16,22.08,22.11,1467600.0,18.6867,18.729,18.6614,18.6867,1467600.0
2011-09-29 09:30:00,22.38,22.47,22.35,22.43,746800.0,18.9149,18.991,18.8896,18.9572,746800.0
2011-09-29 09:40:00,22.43,22.5,22.37,22.5,514000.0,18.9572,19.0163,18.9065,19.0163,514000.0
2011-09-29 09:50:00,22.48,22.5,22.4,22.42,352400.0,18.9994,19.0163,18.9318,18.9487,352400.0
2011-09-29 10:00:00,22.43,22.46,22.25,22.25,429600.0,18.9572,18.9825,18.8051,18.8051,429600.0
2011-09-29 10:10:00,22.25,22.25,22.09,22.1,303200.0,18.8051,18.8051,18.6698,18.6783,303200.0
2011-09-29 10:20:00,22.1,22.1,22.0,22.08,270400.0,18.6783,18.6783,18.5938,18.6614,270400.0
2011-09-29 10:30:00,22.08,22.08,22.02,22.03,184400.0,18.6614,18.6614,18.6107,18.6191,184400.0
2011-09-29 10:40:00,22.03,22.04,21.95,21.99,332800.0,18.6191,18.6276,18.5515,18.5853,332800.0
2011-09-29 10:50:00,21.99,22.14,21.97,22.14,276800.0,18.5853,18.7121,18.5684,18.7121,276800.0
2011-09-29 11:00:00,22.13,22.18,22.11,22.15,212400.0,18.7036,18.7459,18.6867,18.7205,212400.0
2011-09-29 11:10:00,22.15,22.15,22.08,22.09,182400.0,18.7205,18.7205,18.6614,18.6698,182400.0
2011-09-29 11:20:00,22.09,22.13,22.06,22.11,266400.0,18.6698,18.7036,18.6445,18.6867,266400.0
2011-09-29 11:30:00,22.1,22.11,22.06,22.08,175200.0,18.6783,18.6867,18.6445,18.6614,175200.0
2011-09-29 11:40:00,22.08,22.12,22.04,22.11,197600.0,18.6614,18.6952,18.6276,18.6867,197600.0
2011-09-29 11:50:00,22.12,22.13,22.09,22.1,105600.0,18.6952,18.7036,18.6698,18.6783,105600.0
2011-09-29 12:00:00,22.09,22.12,22.09,22.1,140800.0,18.6698,18.6952,18.6698,18.6783,140800.0
2011-09-29 12:10:00,22.09,22.1,22.05,22.05,115200.0,18.6698,18.6783,18.636,18.636,115200.0
2011-09-29 12:20:00,22.06,22.09,22.05,22.08,223200.0,18.6445,18.6698,18.636,18.6614,223200.0
2011-09-29 12:30:00,22.08,22.08,21.89,21.91,328000.0,18.6614,18.6614,18.5008,18.5177,328000.0
2011-09-29 12:40:00,21.91,21.97,21.82,21.94,299600.0,18.5177,18.5684,18.4416,18.543,299600.0
2011-09-29 12:50:00,21.94,22.01,21.93,21.95,144800.0,18.543,18.6022,18.5346,18.5515,144800.0
2011-09-29 13:00:00,21.95,22.02,21.93,22.0,162800.0,18.5515,18.6107,18.5346,18.5938,162800.0
2011-09-29 13:10:00,21.99,22.02,21.97,21.97,202000.0,18.5853,18.6107,18.5684,18.5684,202000.0
2011-09-29 13:20:00,21.98,21.99,21.85,21.85,213600.0,18.5769,18.5853,18.467,18.467,213600.0
2011-09-29 13:30:00,21.85,21.87,21.71,21.71,296000.0,18.467,18.4839,18.3487,18.3487,296000.0
2011-09-29 13:40:00,21.7,21.74,21.63,21.63,537200.0,18.3402,18.374,18.281,18.281,537200.0
2011-09-29 13:50:00,21.63,21.66,21.6,21.61,747600.0,18.281,18.3064,18.2557,18.2641,747600.0
2011-09-29 14:00:00,21.61,21.63,21.46,21.47,420800.0,18.2641,18.281,18.1374,18.1458,420800.0
2011-09-29 14:10:00,21.47,21.48,21.36,21.45,386800.0,18.1458,18.1543,18.0528,18.1289,386800.0
2011-09-29 14:20:00,21.44,21.58,21.41,21.55,276400.0,18.1205,18.2388,18.0951,18.2134,276400.0
2011-09-29 14:30:00,21.55,21.67,21.5,21.64,302800.0,18.2134,18.3149,18.1712,18.2895,302800.0
2011-09-29 14:40:00,21.66,21.69,21.56,21.59,208000.0,18.3064,18.3318,18.2219,18.2472,208000.0
2011-09-29 14:50:00,21.58,21.71,21.56,21.7,280000.0,18.2388,18.3487,18.2219,18.3402,280000.0
2011-09-29 15:00:00,21.7,21.73,21.58,21.66,419200.0,18.3402,18.3656,18.2388,18.3064,419200.0
2011-09-29 15:10:00,21.66,21.75,21.65,21.68,483200.0,18.3064,18.3825,18.2979,18.3233,483200.0
2011-09-29 15:20:00,21.68,21.81,21.66,21.78,480000.0,18.3233,18.4332,18.3064,18.4078,480000.0
2011-09-29 15:30:00,21.78,21.93,21.77,21.93,794400.0,18.4078,18.5346,18.3994,18.5346,794400.0
2011-09-29 15:40:00,21.93,22.0,21.87,21.93,831600.0,18.5346,18.5938,18.4839,18.5346,831600.0
2011-09-29 15:50:00,21.93,22.0,21.92,21.99,1079600.0,18.5346,18.5938,18.5261,18.5853,1079600.0
2011-09-30 09:30:00,21.75,21.75,21.55,21.74,543600.0,18.3825,18.3825,18.2134,18.374,543600.0
2011-09-30 09:40:00,21.72,21.87,21.62,21.72,382400.0,18.3571,18.4839,18.2726,18.3571,382400.0
2011-09-30 09:50:00,21.71,21.76,21.67,21.7,375200.0,18.3487,18.3909,18.3149,18.3402,375200.0
2011-09-30 10:00:00,21.7,21.88,21.68,21.82,320800.0,18.3402,18.4923,18.3233,18.4416,320800.0
2011-09-30 10:10:00,21.82,21.87,21.74,21.85,306000.0,18.4416,18.4839,18.374,18.467,306000.0
2011-09-30 10:20:00,21.85,21.96,21.84,21.94,295200.0,18.467,18.56,18.4585,18.543,295200.0
2011-09-30 10:30:00,21.93,21.95,21.8,21.8,220800.0,18.5346,18.5515,18.4247,18.4247,220800.0
2011-09-30 10:40:00,21.8,21.83,21.78,21.81,168800.0,18.4247,18.4501,18.4078,18.4332,168800.0
2011-09-30 10:50:00,21.81,21.92,21.81,21.84,164400.0,18.4332,18.5261,18.4332,18.4585,164400.0
2011-09-30 11:00:00,21.84,21.96,21.82,21.93,133200.0,18.4585,18.56,18.4416,18.5346,133200.0
2011-09-30 11:10:00,21.93,21.99,21.91,21.92,209600.0,18.5346,18.5853,18.5177,18.5261,209600.0
2011-09-30 11:20:00,21.93,22.05,21.93,21.97,304400.0,18.5346,18.636,18.5346,18.5684,304400.0
2011-09-30 11:30:00,21.96,22.06,21.95,22.02,133600.0,18.56,18.6445,18.5515,18.6107,133600.0
2011-09-30 11:40:00,22.01,22.06,21.99,22.01,103200.0,18.6022,18.6445,18.5853,18.6022,103200.0
2011-09-30 11:50:00,22.02,22.04,21.91,22.01,159200.0,18.6107,18.6276,18.5177,18.6022,159200.0
2011-09-30 12:00:00,22.0,22.05,21.96,21.96,183600.0,18.5938,18.636,18.56,18.56,183600.0
2011-09-30 12:10:00,21.94,21.94,21.89,21.91,92800.0,18.543,18.543,18.5008,18.5177,92800.0
2011-09-30 12:20:00,21.91,21.93,21.9,21.93,83600.0,18.5177,18.5346,18.5092,18.5346,83600.0
2011-09-30 12:30:00,21.93,21.93,21.81,21.85,146400.0,18.5346,18.5346,18.4332,18.467,146400.0
2011-09-30 12:40:00,21.85,21.88,21.79,21.85,160800.0,18.467,18.4923,18.4163,18.467,160800.0
2011-09-30 12:50:00,21.85,21.88,21.81,21.81,66400.0,18.467,18.4923,18.4332,18.4332,66400.0
2011-09-30 13:00:00,21.79,21.83,21.74,21.8,77200.0,18.4163,18.4501,18.374,18.4247,77200.0
2011-09-30 13:10:00,21.8,21.83,21.79,21.79,94800.0,18.4247,18.4501,18.4163,18.4163,94800.0
2011-09-30 13:20:00,21.78,21.78,21.73,21.75,44400.0,18.4078,18.4078,18.3656,18.3825,44400.0
2011-09-30 13:30:00,21.76,21.82,21.74,21.75,81600.0,18.3909,18.4416,18.374,18.3825,81600.0
2011-09-30 13:40:00,21.74,21.78,21.71,21.78,116000.0,18.374,18.4078,18.3487,18.4078,116000.0
2011-09-30 13:50:00,21.76,21.78,21.75,21.75,99600.0,18.3909,18.4078,18.3825,18.3825,99600.0
2011-09-30 14:00:00,21.74,21.75,21.59,21.59,309200.0,18.374,18.3825,18.2472,18.2472,309200.0
2011-09-30 14:10:00,21.59,21.63,21.56,21.6,278400.0,18.2472,18.281,18.2219,18.2557,278400.0
2011-09-30 14:20:00,21.6,21.6,21.41,21.43,468400.0,18.2557,18.2557,18.0951,18.112,468400.0
2011-09-30 14:30:00,21.43,21.47,21.37,21.45,595600.0,18.112,18.1458,18.0613,18.1289,595600.0
2011-09-30 14:40:00,21.45,21.53,21.45,21.48,201600.0,18.1289,18.1965,18.1289,18.1543,201600.0
2011-09-30 14:50:00,21.48,21.55,21.41,21.51,256400.0,18.1543,18.2134,18.0951,18.1796,256400.0
2011-09-30 15:00:00,21.5,21.66,21.47,21.61,339600.0,18.1712,18.3064,18.1458,18.2641,339600.0
2011-09-30 15:10:00,21.6,21.63,21.54,21.56,270000.0,18.2557,18.281,18.205,18.2219,270000.0
2011-09-30 15:20:00,21.55,21.58,21.5,21.5,417600.0,18.2134,18.2388,18.1712,18.1712,417600.0
2011-09-30 15:30:00,21.5,21.52,21.41,21.42,637200.0,18.1712,18.1881,18.0951,18.1036,637200.0
2011-09-30 15:40:00,21.43,21.55,21.42,21.47,914400.0,18.112,18.2134,18.1036,18.1458,914400.0
2011-09-30 15:50:00,21.47,21.49,21.38,21.38,2288400.0,18.1458,18.1627,18.0698,18.0698,2288400.0
2011-10-03 09:30:00,21.24,21.25,21.02,21.07,565600.0,17.9514,17.9599,17.7655,17.8077,565600.0
2011-10-03 09:40:00,21.08,21.21,21.05,21.08,515200.0,17.8162,17.9261,17.7908,17.8162,515200.0
2011-10-03 09:50:00,21.08,21.14,21.03,21.11,261200.0,17.8162,17.8669,17.7739,17.8416,261200.0
2011-10-03 10:00:00,21.1,21.5,21.07,21.47,615200.0,17.8331,18.1712,17.8077,18.1458,615200.0
2011-10-03 10:10:00,21.48,21.55,21.38,21.4,303600.0,18.1543,18.2134,18.0698,18.0867,303600.0
2011-10-03 10:20:00,21.41,21.43,21.25,21.34,229200.0,18.0951,18.112,17.9599,18.0359,229200.0
2011-10-03 10:30:00,21.33,21.35,21.18,21.24,174000.0,18.0275,18.0444,17.9007,17.9514,174000.0
2011-10-03 10:40:00,21.23,21.28,21.17,21.21,229200.0,17.943,17.9852,17.8923,17.9261,229200.0
2011-10-03 10:50:00,21.22,21.25,21.14,21.14,154400.0,17.9345,17.9599,17.8669,17.8669,154400.0
2011-10-03 11:00:00,21.14,21.2,21.08,21.18,202800.0,17.8669,17.9176,17.8162,17.9007,202800.0
2011-10-03 11:10:00,21.18,21.25,21.12,21.25,221200.0,17.9007,17.9599,17.85,17.9599,221200.0
2011-10-03 11:20:00,21.25,21.28,21.16,21.24,166000.0,17.9599,17.9852,17.8838,17.9514,166000.0
2011-10-03 11:30:00,21.24,21.38,21.2,21.38,293200.0,17.9514,18.0698,17.9176,18.0698,293200.0
2011-10-03 11:40:00,21.38,21.38,21.25,21.3,223600.0,18.0698,18.0698,17.9599,18.0021,223600.0
2011-10-03 11:50:00,21.28,21.45,21.28,21.42,202800.0,17.9852,18.1289,17.9852,18.1036,202800.0
2011-10-03 12:00:00,21.42,21.45,21.33,21.34,129200.0,18.1036,18.1289,18.0275,18.0359,129200.0
2011-10-03 12:10:00,21.34,21.35,21.21,21.23,188400.0,18.0359,18.0444,17.9261,17.943,188400.0
2011-10-03 12:20:00,21.23,21.33,21.2,21.26,114800.0,17.943,18.0275,17.9176,17.9683,114800.0
2011-10-03 12:30:00,21.25,21.27,21.15,21.17,157600.0,17.9599,17.9768,17.8754,17.8923,157600.0
2011-10-03 12:40:00,21.17,21.21,21.13,21.13,144000.0,17.8923,17.9261,17.8585,17.8585,144000.0
2011-10-03 12:50:00,21.13,21.14,21.04,21.06,160800.0,17.8585,17.8669,17.7824,17.7993,160800.0
2011-10-03 13:00:00,21.05,21.05,20.92,20.94,245600.0,17.7908,17.7908,17.681,17.6979,245600.0
2011-10-03 13:10:00,20.93,20.97,20.84,20.9,274000.0,17.6894,17.7232,17.6134,17.6641,274000.0
2011-10-03 13:20:00,20.9,20.93,20.88,20.92,182800.0,17.6641,17.6894,17.6472,17.681,182800.0
2011-10-03 13:30:00,20.92,20.94,20.75,20.76,278400.0,17.681,17.6979,17.5373,17.5457,278400.0
2011-10-03 13:40:00,20.76,20.9,20.76,20.86,294800.0,17.5457,17.6641,17.5457,17.6303,294800.0
2011-10-03 13:50:00,20.86,20.9,20.8,20.87,195200.0,17.6303,17.6641,17.5796,17.6387,195200.0
2011-10-03 14:00:00,20.87,20.93,20.82,20.92,330000.0,17.6387,17.6894,17.5965,17.681,330000.0
2011-10-03 14:10:00,20.92,20.93,20.85,20.86,194400.0,17.681,17.6894,17.6218,17.6303,194400.0
2011-10-03 14:20:00,20.86,20.92,20.85,20.88,196800.0,17.6303,17.681,17.6218,17.6472,196800.0
2011-10-03 14:30:00,20.87,20.93,20.83,20.88,150400.0,17.6387,17.6894,17.6049,17.6472,150400.0
2011-10-03 14:40:00,20.88,20.9,20.79,20.83,180400.0,17.6472,17.6641,17.5711,17.6049,180400.0
2011-10-03 14:50:00,20.85,20.93,20.83,20.93,249600.0,17.6218,17.6894,17.6049,17.6894,249600.0
2011-10-03 15:00:00,20.93,20.99,20.87,20.9,261600.0,17.6894,17.7401,17.6387,17.6641,261600.0
2011-10-03 15:10:00,20.9,20.92,20.87,20.91,287600.0,17.6641,17.681,17.6387,17.6725,287600.0
2011-10-03 15:20:00,20.9,20.91,20.78,20.82,490400.0,17.6641,17.6725,17.5626,17.5965,490400.0
2011-10-03 15:30:00,20.83,20.93,20.78,20.9,816400.0,17.6049,17.6894,17.5626,17.6641,816400.0
2011-10-03 15:40:00,20.89,21.04,20.85,20.99,1071200.0,17.6556,17.7824,17.6218,17.7401,1071200.0
2011-10-03 15:50:00,20.99,20.99,20.76,20.77,2263600.0,17.7401,17.7401,17.5457,17.5542,2263600.0
2011-10-04 09:30:00,20.39,20.75,20.35,20.59,635200.0,17.233,17.5373,17.1992,17.4021,635200.0
2011-10-04 09:40:00,20.6,20.71,20.49,20.51,368400.0,17.4105,17.5035,17.3175,17.3345,368400.0
2011-10-04 09:50:00,20.51,20.53,20.25,20.42,371200.0,17.3345,17.3514,17.1147,17.2584,371200.0
2011-10-04 10:00:00,20.45,20.62,20.26,20.6,393600.0,17.2837,17.4274,17.1232,17.4105,393600.0
2011-10-04 10:10:00,20.6,20.81,20.59,20.72,322800.0,17.4105,17.588,17.4021,17.5119,322800.0
2011-10-04 10:20:00,20.72,20.74,20.48,20.55,254800.0,17.5119,17.5288,17.3091,17.3683,254800.0
2011-10-04 10:30:00,20.58,20.68,20.5,20.65,176400.0,17.3936,17.4781,17.326,17.4528,176400.0
2011-10-04 10:40:00,20.66,20.84,20.64,20.84,184800.0,17.4612,17.6134,17.4443,17.6134,184800.0
2011-10-04 10:50:00,20.84,20.86,20.76,20.78,289600.0,17.6134,17.6303,17.5457,17.5626,289600.0
2011-10-04 11:00:00,20.79,20.88,20.69,20.86,201200.0,17.5711,17.6472,17.4866,17.6303,201200.0
2011-10-04 11:10:00,20.85,20.92,20.8,20.8,136400.0,17.6218,17.681,17.5796,17.5796,136400.0
2011-10-04 11:20:00,20.79,20.86,20.75,20.84,172800.0,17.5711,17.6303,17.5373,17.6134,172800.0
2011-10-04 11:30:00,20.84,20.84,20.66,20.7,166000.0,17.6134,17.6134,17.4612,17.495,166000.0
2011-10-04 11:40:00,20.69,20.75,20.67,20.74,114800.0,17.4866,17.5373,17.4697,17.5288,114800.0
2011-10-04 11:50:00,20.75,20.84,20.74,20.8,139600.0,17.5373,17.6134,17.5288,17.5796,139600.0
2011-10-04 12:00:00,20.82,20.99,20.82,20.99,174000.0,17.5965,17.7401,17.5965,17.7401,174000.0
2011-10-04 12:10:00,20.97,21.02,20.9,20.97,156000.0,17.7232,17.7655,17.6641,17.7232,156000.0
2011-10-04 12:20:00,20.97,21.05,20.89,20.9,102400.0,17.7232,17.7908,17.6556,17.6641,102400.0
2011-10-04 12:30:00,20.88,20.99,20.88,20.96,152800.0,17.6472,17.7401,17.6472,17.7148,152800.0
2011-10-04 12:40:00,20.97,21.02,20.95,20.96,122800.0,17.7232,17.7655,17.7063,17.7148,122800.0
2011-10-04 12:50:00,20.96,21.01,20.92,20.94,96800.0,17.7148,17.757,17.681,17.6979,96800.0
2011-10-04 13:00:00,20.95,20.99,20.87,20.93,122000.0,17.7063,17.7401,17.6387,17.6894,122000.0
2011-10-04 13:10:00,20.92,20.93,20.76,20.81,126400.0,17.681,17.6894,17.5457,17.588,126400.0
2011-10-04 13:20:00,20.8,20.84,20.75,20.8,137200.0,17.5796,17.6134,17.5373,17.5796,137200.0
2011-10-04 13:30:00,20.81,20.84,20.75,20.75,141200.0,17.588,17.6134,17.5373,17.5373,141200.0
2011-10-04 13:40:00,20.75,20.77,20.69,20.75,169200.0,17.5373,17.5542,17.4866,17.5373,169200.0
2011-10-04 13:50:00,20.75,20.78,20.65,20.67,222800.0,17.5373,17.5626,17.4528,17.4697,222800.0
2011-10-04 14:00:00,20.67,20.78,20.66,20.67,234800.0,17.4697,17.5626,17.4612,17.4697,234800.0
2011-10-04 14:10:00,20.67,20.67,20.55,20.56,387200.0,17.4697,17.4697,17.3683,17.3767,387200.0
2011-10-04 14:20:00,20.56,20.63,20.49,20.61,551200.0,17.3767,17.4359,17.3175,17.419,551200.0
2011-10-04 14:30:00,20.61,20.81,20.6,20.74,365600.0,17.419,17.588,17.4105,17.5288,365600.0
2011-10-04 14:40:00,20.74,20.76,20.61,20.67,388400.0,17.5288,17.5457,17.419,17.4697,388400.0
2011-10-04 14:50:00,20.68,20.68,20.49,20.52,516800.0,17.4781,17.4781,17.3175,17.3429,516800.0
2011-10-04 15:00:00,20.53,20.63,20.53,20.55,322400.0,17.3514,17.4359,17.3514,17.3683,322400.0
2011-10-04 15:10:00,20.55,20.65,20.52,20.65,360800.0,17.3683,17.4528,17.3429,17.4528,360800.0
2011-10-04 15:20:00,20.64,20.88,20.62,20.82,498400.0,17.4443,17.6472,17.4274,17.5965,498400.0
2011-10-04 15:30:00,20.82,21.0,20.81,20.95,671600.0,17.5965,17.7486,17.588,17.7063,671600.0
2011-10-04 15:40:00,20.94,21.24,20.91,21.22,869200.0,17.6979,17.9514,17.6725,17.9345,869200.0
2011-10-04 15:50:00,21.22,21.48,21.18,21.43,1867200.0,17.9345,18.1543,17.9007,18.112,1867200.0
2011-10-05 09:30:00,21.48,21.48,21.33,21.35,488400.0,18.1543,18.1543,18.0275,18.0444,488400.0
2011-10-05 09:40:00,21.35,21.57,21.34,21.53,398800.0,18.0444,18.2303,18.0359,18.1965,398800.0
2011-10-05 09:50:00,21.53,21.59,21.43,21.52,466000.0,18.1965,18.2472,18.112,18.1881,466000.0
2011-10-05 10:00:00,21.5,21.69,21.49,21.57,485600.0,18.1712,18.3318,18.1627,18.2303,485600.0
2011-10-05 10:10:00,21.56,21.62,21.53,21.54,300400.0,18.2219,18.2726,18.1965,18.205,300400.0
2011-10-05 10:20:00,21.54,21.68,21.53,21.65,384000.0,18.205,18.3233,18.1965,18.2979,384000.0
2011-10-05 10:30:00,21.65,21.79,21.64,21.74,305200.0,18.2979,18.4163,18.2895,18.374,305200.0
2011-10-05 10:40:00,21.74,21.84,21.72,21.84,362000.0,18.374,18.4585,18.3571,18.4585,362000.0
2011-10-05 10:50:00,21.83,21.97,21.82,21.95,557200.0,18.4501,18.5684,18.4416,18.5515,557200.0
2011-10-05 11:00:00,21.95,21.96,21.82,21.83,368800.0,18.5515,18.56,18.4416,18.4501,368800.0
2011-10-05 11:10:00,21.82,21.85,21.78,21.8,353600.0,18.4416,18.467,18.4078,18.4247,353600.0
2011-10-05 11:20:00,21.8,21.91,21.8,21.85,167600.0,18.4247,18.5177,18.4247,18.467,167600.0
2011-10-05 11:30:00,21.85,22.01,21.84,22.0,342800.0,18.467,18.6022,18.4585,18.5938,342800.0
2011-10-05 11:40:00,22.0,22.0,21.9,21.92,252400.0,18.5938,18.5938,18.5092,18.5261,252400.0
2011-10-05 11:50:00,21.93,21.98,21.93,21.95,293200.0,18.5346,18.5769,18.5346,18.5515,293200.0
2011-10-05 12:00:00,21.97,21.98,21.85,21.85,244800.0,18.5684,18.5769,18.467,18.467,244800.0
2011-10-05 12:10:00,21.85,21.89,21.79,21.79,216400.0,18.467,18.5008,18.4163,18.4163,216400.0
2011-10-05 12:20:00,21.79,21.79,21.67,21.67,208400.0,18.4163,18.4163,18.3149,18.3149,208400.0
2011-10-05 12:30:00,21.66,21.73,21.65,21.67,180000.0,18.3064,18.3656,18.2979,18.3149,180000.0
2011-10-05 12:40:00,21.66,21.73,21.62,21.71,236000.0,18.3064,18.3656,18.2726,18.3487,236000.0
2011-10-05 12:50:00,21.71,21.77,21.69,21.76,218000.0,18.3487,18.3994,18.3318,18.3909,218000.0
2011-10-05 13:00:00,21.76,21.86,21.75,21.84,136800.0,18.3909,18.4754,18.3825,18.4585,136800.0
2011-10-05 13:10:00,21.84,21.84,21.75,21.82,194000.0,18.4585,18.4585,18.3825,18.4416,194000.0
2011-10-05 13:20:00,21.82,21.89,21.81,21.88,145200.0,18.4416,18.5008,18.4332,18.4923,145200.0
2011-10-05 13:30:00,21.87,21.93,21.84,21.87,146400.0,18.4839,18.5346,18.4585,18.4839,146400.0
2011-10-05 13:40:00,21.86,21.99,21.86,21.97,244000.0,18.4754,18.5853,18.4754,18.5684,244000.0
2011-10-05 13:50:00,21.97,22.05,21.95,22.03,205600.0,18.5684,18.636,18.5515,18.6191,205600.0
2011-10-05 14:00:00,22.03,22.06,21.94,21.94,310000.0,18.6191,18.6445,18.543,18.543,310000.0
2011-10-05 14:10:00,21.94,22.0,21.91,21.99,223600.0,18.543,18.5938,18.5177,18.5853,223600.0
2011-10-05 14:20:00,22.0,22.03,21.95,21.97,119600.0,18.5938,18.6191,18.5515,18.5684,119600.0
2011-10-05 14:30:00,21.97,21.98,21.84,21.88,165200.0,18.5684,18.5769,18.4585,18.4923,165200.0
2011-10-05 14:40:00,21.88,21.98,21.88,21.97,236400.0,18.4923,18.5769,18.4923,18.5684,236400.0
2011-10-05 14:50:00,21.97,22.0,21.94,21.97,174400.0,18.5684,18.5938,18.543,18.5684,174400.0
2011-10-05 15:00:00,21.98,21.98,21.83,21.84,360000.0,18.5769,18.5769,18.4501,18.4585,360000.0
2011-10-05 15:10:00,21.83,21.97,21.83,21.94,366400.0,18.4501,18.5684,18.4501,18.543,366400.0
2011-10-05 15:20:00,21.94,21.95,21.83,21.89,394000.0,18.543,18.5515,18.4501,18.5008,394000.0
2011-10-05 15:30:00,21.89,22.0,21.88,22.0,795200.0,18.5008,18.5938,18.4923,18.5938,795200.0
2011-10-05 15:40:00,22.0,22.02,21.86,21.88,779600.0,18.5938,18.6107,18.4754,18.4923,779600.0
2011-10-05 15:50:00,21.88,21.96,21.87,21.94,1850400.0,18.4923,18.56,18.4839,18.543,1850400.0
2011-10-06 09:30:00,21.88,22.11,21.84,22.11,262000.0,18.4923,18.6867,18.4585,18.6867,262000.0
2011-10-06 09:40:00,22.11,22.11,21.81,21.85,124800.0,18.6867,18.6867,18.4332,18.467,124800.0
2011-10-06 09:50:00,21.86,21.95,21.84,21.93,313200.0,18.4754,18.5515,18.4585,18.5346,313200.0
2011-10-06 10:00:00,21.93,22.04,21.83,21.97,173200.0,18.5346,18.6276,18.4501,18.5684,173200.0
2011-10-06 10:10:00,21.95,22.07,21.94,21.96,121200.0,18.5515,18.6529,18.543,18.56,121200.0
2011-10-06 10:20:00,21.97,22.15,21.97,22.12,165600.0,18.5684,18.7205,18.5684,18.6952,165600.0
2011-10-06 10:30:00,22.12,22.25,22.08,22.21,301200.0,18.6952,18.8051,18.6614,18.7712,301200.0
2011-10-06 10:40:00,22.21,22.22,22.15,22.16,318400.0,18.7712,18.7797,18.7205,18.729,318400.0
2011-10-06 10:50:00,22.16,22.24,22.11,22.17,174000.0,18.729,18.7966,18.6867,18.7374,174000.0
2011-10-06 11:00:00,22.17,22.25,22.14,22.24,216000.0,18.7374,18.8051,18.7121,18.7966,216000.0
2011-10-06 11:10:00,22.25,22.25,22.18,22.18,218000.0,18.8051,18.8051,18.7459,18.7459,218000.0
2011-10-06 11:20:00,22.17,22.25,22.13,22.23,150400.0,18.7374,18.8051,18.7036,18.7881,150400.0
2011-10-06 11:30:00,22.23,22.31,22.21,22.31,210800.0,18.7881,18.8558,18.7712,18.8558,210800.0
2011-10-06 11:40:00,22.31,22.36,22.22,22.25,147600.0,18.8558,18.898,18.7797,18.8051,147600.0
2011-10-06 11:50:00,22.25,22.27,22.21,22.23,296400.0,18.8051,18.822,18.7712,18.7881,296400.0
2011-10-06 12:00:00,22.23,22.25,22.19,22.22,148000.0,18.7881,18.8051,18.7543,18.7797,148000.0
2011-10-06 12:10:00,22.2,22.25,22.2,22.24,188400.0,18.7628,18.8051,18.7628,18.7966,188400.0
2011-10-06 12:20:00,22.24,22.31,22.24,22.27,175600.0,18.7966,18.8558,18.7966,18.822,175600.0
2011-10-06 12:30:00,22.26,22.31,22.25,22.31,113200.0,18.8135,18.8558,18.8051,18.8558,113200.0
2011-10-06 12:40:00,22.31,22.32,22.26,22.32,123200.0,18.8558,18.8642,18.8135,18.8642,123200.0
2011-10-06 12:50:00,22.31,22.32,22.24,22.28,91600.0,18.8558,18.8642,18.7966,18.8304,91600.0
2011-10-06 13:00:00,22.27,22.3,22.21,22.27,141200.0,18.822,18.8473,18.7712,18.822,141200.0
2011-10-06 13:10:00,22.28,22.34,22.26,22.28,98000.0,18.8304,18.8811,18.8135,18.8304,98000.0
2011-10-06 13:20:00,22.28,22.31,22.21,22.22,124800.0,18.8304,18.8558,18.7712,18.7797,124800.0
2011-10-06 13:30:00,22.23,22.28,22.19,22.21,150000.0,18.7881,18.8304,18.7543,18.7712,150000.0
2011-10-06 13:40:00,22.2,22.3,22.19,22.29,106000.0,18.7628,18.8473,18.7543,18.8389,106000.0
2011-10-06 13:50:00,22.3,22.33,22.25,22.28,225200.0,18.8473,18.8727,18.8051,18.8304,225200.0
2011-10-06 14:00:00,22.29,22.36,22.25,22.36,179200.0,18.8389,18.898,18.8051,18.898,179200.0
2011-10-06 14:10:00,22.36,22.42,22.35,22.42,148000.0,18.898,18.9487,18.8896,18.9487,148000.0
2011-10-06 14:20:00,22.41,22.45,22.39,22.41,165200.0,18.9403,18.9741,18.9234,18.9403,165200.0
2011-10-06 14:30:00,22.41,22.43,22.32,22.34,194800.0,18.9403,18.9572,18.8642,18.8811,194800.0
2011-10-06 14:40:00,22.33,22.39,22.33,22.34,178400.0,18.8727,18.9234,18.8727,18.8811,178400.0
2011-10-06 14:50:00,22.34,22.37,22.32,22.36,242400.0,18.8811,18.9065,18.8642,18.898,242400.0
2011-10-06 15:00:00,22.36,22.41,22.32,22.41,222800.0,18.898,18.9403,18.8642,18.9403,222800.0
2011-10-06 15:10:00,22.41,22.43,22.29,22.29,264400.0,18.9403,18.9572,18.8389,18.8389,264400.0
2011-10-06 15:20:00,22.3,22.36,22.26,22.33,342400.0,18.8473,18.898,18.8135,18.8727,342400.0
2011-10-06 15:30:00,22.33,22.38,22.3,22.34,588400.0,18.8727,18.9149,18.8473,18.8811,588400.0
2011-10-06 15:40:00,22.34,22.42,22.32,22.34,729200.0,18.8811,18.9487,18.8642,18.8811,729200.0
2011-10-06 15:50:00,22.34,22.37,22.3,22.32,1449600.0,18.8811,18.9065,18.8473,18.8642,1449600.0
2011-10-07 09:30:00,22.32,22.35,22.12,22.15,436000.0,18.8642,18.8896,18.6952,18.7205,436000.0
2011-10-07 09:40:00,22.15,22.26,22.07,22.25,318000.0,18.7205,18.8135,18.6529,18.8051,318000.0
2011-10-07 09:50:00,22.25,22.27,22.13,22.23,198000.0,18.8051,18.822,18.7036,18.7881,198000.0
2011-10-07 10:00:00,22.23,22.29,22.17,22.24,158800.0,18.7881,18.8389,18.7374,18.7966,158800.0
2011-10-07 10:10:00,22.22,22.39,22.18,22.35,238000.0,18.7797,18.9234,18.7459,18.8896,238000.0
2011-10-07 10:20:00,22.36,22.47,22.32,22.38,316800.0,18.898,18.991,18.8642,18.9149,316800.0
2011-10-07 10:30:00,22.36,22.46,22.33,22.36,166400.0,18.898,18.9825,18.8727,18.898,166400.0
2011-10-07 10:40:00,22.36,22.39,22.23,22.25,219600.0,18.898,18.9234,18.7881,18.8051,219600.0
2011-10-07 10:50:00,22.26,22.29,22.16,22.17,244800.0,18.8135,18.8389,18.729,18.7374,244800.0
2011-10-07 11:00:00,22.18,22.2,22.15,22.16,164400.0,18.7459,18.7628,18.7205,18.729,164400.0
2011-10-07 11:10:00,22.16,22.18,22.07,22.08,194800.0,18.729,18.7459,18.6529,18.6614,194800.0
2011-10-07 11:20:00,22.06,22.16,22.03,22.14,251600.0,18.6445,18.729,18.6191,18.7121,251600.0
2011-10-07 11:30:00,22.15,22.17,22.1,22.1,152800.0,18.7205,18.7374,18.6783,18.6783,152800.0
2011-10-07 11:40:00,22.11,22.22,22.11,22.16,179600.0,18.6867,18.7797,18.6867,18.729,179600.0
2011-10-07 11:50:00,22.15,22.24,22.15,22.2,288800.0,18.7205,18.7966,18.7205,18.7628,288800.0
2011-10-07 12:00:00,22.21,22.23,22.09,22.23,305600.0,18.7712,18.7881,18.6698,18.7881,305600.0
2011-10-07 12:10:00,22.21,22.23,22.02,22.03,248400.0,18.7712,18.7881,18.6107,18.6191,248400.0
2011-10-07 12:20:00,22.03,22.09,21.96,22.05,235600.0,18.6191,18.6698,18.56,18.636,235600.0
2011-10-07 12:30:00,22.05,22.1,21.99,22.01,219600.0,18.636,18.6783,18.5853,18.6022,219600.0
2011-10-07 12:40:00,22.02,22.05,21.95,22.02,218400.0,18.6107,18.636,18.5515,18.6107,218400.0
2011-10-07 12:50:00,22.01,22.02,21.91,21.95,175600.0,18.6022,18.6107,18.5177,18.5515,175600.0
2011-10-07 13:00:00,21.93,22.02,21.9,21.93,194800.0,18.5346,18.6107,18.5092,18.5346,194800.0
2011-10-07 13:10:00,21.93,22.0,21.91,22.0,256000.0,18.5346,18.5938,18.5177,18.5938,256000.0
2011-10-07 13:20:00,22.0,22.07,21.98,22.01,148400.0,18.5938,18.6529,18.5769,18.6022,148400.0
2011-10-07 13:30:00,22.01,22.01,21.97,21.97,134800.0,18.6022,18.6022,18.5684,18.5684,134800.0
2011-10-07 13:40:00,21.97,22.0,21.92,21.99,104800.0,18.5684,18.5938,18.5261,18.5853,104800.0
2011-10-07 13:50:00,21.99,22.07,21.97,22.05,110400.0,18.5853,18.6529,18.5684,18.636,110400.0
2011-10-07 14:00:00,22.05,22.06,22.0,22.02,131200.0,18.636,18.6445,18.5938,18.6107,131200.0
2011-10-07 14:10:00,22.03,22.08,21.99,22.06,178000.0,18.6191,18.6614,18.5853,18.6445,178000.0
2011-10-07 14:20:00,22.07,22.17,22.06,22.08,168800.0,18.6529,18.7374,18.6445,18.6614,168800.0
2011-10-07 14:30:00,22.08,22.1,22.03,22.03,121200.0,18.6614,18.6783,18.6191,18.6191,121200.0
2011-10-07 14:40:00,22.03,22.04,21.94,22.0,180400.0,18.6191,18.6276,18.543,18.5938,180400.0
2011-10-07 14:50:00,22.0,22.08,22.0,22.05,197200.0,18.5938,18.6614,18.5938,18.636,197200.0
2011-10-07 15:00:00,22.04,22.1,22.01,22.1,202000.0,18.6276,18.6783,18.6022,18.6783,202000.0
2011-10-07 15:10:00,22.1,22.18,22.05,22.14,250400.0,18.6783,18.7459,18.636,18.7121,250400.0
2011-10-07 15:20:00,22.14,22.28,22.14,22.27,368400.0,18.7121,18.8304,18.7121,18.822,368400.0
2011-10-07 15:30:00,22.28,22.32,22.21,22.21,274800.0,18.8304,18.8642,18.7712,18.7712,274800.0
2011-10-07 15:40:00,22.2,22.2,22.1,22.16,536000.0,18.7628,18.7628,18.6783,18.729,536000.0
2011-10-07 15:50:00,22.16,22.16,21.97,22.03,992800.0,18.729,18.729,18.5684,18.6191,992800.0
2011-10-10 09:30:00,22.45,22.49,22.34,22.49,195600.0,18.9741,19.0079,18.8811,19.0079,195600.0
2011-10-10 09:40:00,22.5,22.5,22.39,22.42,160400.0,19.0163,19.0163,18.9234,18.9487,160400.0
2011-10-10 09:50:00,22.42,22.49,22.42,22.48,208000.0,18.9487,19.0079,18.9487,18.9994,208000.0
2011-10-10 10:00:00,22.47,22.54,22.46,22.53,437600.0,18.991,19.0501,18.9825,19.0417,437600.0
2011-10-10 10:10:00,22.54,22.65,22.54,22.64,192400.0,19.0501,19.1431,19.0501,19.1347,192400.0
2011-10-10 10:20:00,22.65,22.72,22.64,22.68,226400.0,19.1431,19.2023,19.1347,19.1685,226400.0
2011-10-10 10:30:00,22.68,22.72,22.62,22.67,158800.0,19.1685,19.2023,19.1178,19.16,158800.0
2011-10-10 10:40:00,22.67,22.7,22.64,22.64,131600.0,19.16,19.1854,19.1347,19.1347,131600.0
2011-10-10 10:50:00,22.64,22.64,22.59,22.61,90800.0,19.1347,19.1347,19.0924,19.1093,90800.0
2011-10-10 11:00:00,22.61,22.62,22.51,22.52,100800.0,19.1093,19.1178,19.0248,19.0332,100800.0
2011-10-10 11:10:00,22.52,22.57,22.5,22.56,133200.0,19.0332,19.0755,19.0163,19.0671,133200.0
2011-10-10 11:20:00,22.57,22.59,22.52,22.59,94000.0,19.0755,19.0924,19.0332,19.0924,94000.0
2011-10-10 11:30:00,22.6,22.64,22.58,22.6,124800.0,19.1009,19.1347,19.084,19.1009,124800.0
2011-10-10 11:40:00,22.61,22.65,22.58,22.58,120400.0,19.1093,19.1431,19.084,19.084,120400.0
2011-10-10 11:50:00,22.58,22.6,22.54,22.59,160000.0,19.084,19.1009,19.0501,19.0924,160000.0
2011-10-10 12:00:00,22.59,22.66,22.58,22.6,85600.0,19.0924,19.1516,19.084,19.1009,85600.0
2011-10-10 12:10:00,22.6,22.66,22.6,22.64,59600.0,19.1009,19.1516,19.1009,19.1347,59600.0
2011-10-10 12:20:00,22.63,22.66,22.6,22.64,89600.0,19.1262,19.1516,19.1009,19.1347,89600.0
2011-10-10 12:30:00,22.65,22.65,22.62,22.62,49200.0,19.1431,19.1431,19.1178,19.1178,49200.0
2011-10-10 12:40:00,22.63,22.64,22.59,22.62,104800.0,19.1262,19.1347,19.0924,19.1178,104800.0
2011-10-10 12:50:00,22.62,22.63,22.6,22.63,71200.0,19.1178,19.1262,19.1009,19.1262,71200.0
2011-10-10 13:00:00,22.63,22.66,22.61,22.64,108000.0,19.1262,19.1516,19.1093,19.1347,108000.0
2011-10-10 13:10:00,22.64,22.65,22.62,22.65,52800.0,19.1347,19.1431,19.1178,19.1431,52800.0
2011-10-10 13:20:00,22.65,22.68,22.64,22.65,139200.0,19.1431,19.1685,19.1347,19.1431,139200.0
2011-10-10 13:30:00,22.65,22.66,22.61,22.64,106800.0,19.1431,19.1516,19.1093,19.1347,106800.0
2011-10-10 13:40:00,22.64,22.66,22.61,22.62,92800.0,19.1347,19.1516,19.1093,19.1178,92800.0
2011-10-10 13:50:00,22.62,22.64,22.58,22.63,101600.0,19.1178,19.1347,19.084,19.1262,101600.0
2011-10-10 14:00:00,22.62,22.65,22.59,22.6,120400.0,19.1178,19.1431,19.0924,19.1009,120400.0
2011-10-10 14:10:00,22.61,22.63,22.57,22.58,158000.0,19.1093,19.1262,19.0755,19.084,158000.0
2011-10-10 14:20:00,22.59,22.65,22.57,22.61,134400.0,19.0924,19.1431,19.0755,19.1093,134400.0
2011-10-10 14:30:00,22.61,22.63,22.54,22.54,144400.0,19.1093,19.1262,19.0501,19.0501,144400.0
2011-10-10 14:40:00,22.55,22.59,22.5,22.5,182800.0,19.0586,19.0924,19.0163,19.0163,182800.0
2011-10-10 14:50:00,22.5,22.52,22.45,22.5,236000.0,19.0163,19.0332,18.9741,19.0163,236000.0
2011-10-10 15:00:00,22.5,22.54,22.48,22.49,148400.0,19.0163,19.0501,18.9994,19.0079,148400.0
2011-10-10 15:10:00,22.49,22.5,22.42,22.44,376000.0,19.0079,19.0163,18.9487,18.9656,376000.0
2011-10-10 15:20:00,22.43,22.5,22.38,22.48,304000.0,18.9572,19.0163,18.9149,18.9994,304000.0
2011-10-10 15:30:00,22.49,22.56,22.45,22.5,410800.0,19.0079,19.0671,18.9741,19.0163,410800.0
2011-10-10 15:40:00,22.5,22.57,22.45,22.56,580800.0,19.0163,19.0755,18.9741,19.0671,580800.0
2011-10-10 15:50:00,22.56,22.68,22.56,22.68,1108000.0,19.0671,19.1685,19.0671,19.1685,1108000.0
2011-10-11 09:30:00,22.45,22.59,22.4,22.56,408000.0,18.9741,19.0924,18.9318,19.0671,408000.0
2011-10-11 09:40:00,22.56,22.67,22.51,22.65,243200.0,19.0671,19.16,19.0248,19.1431,243200.0
2011-10-11 09:50:00,22.68,22.68,22.56,22.63,140400.0,19.1685,19.1685,19.0671,19.1262,140400.0
2011-10-11 10:00:00,22.63,22.64,22.54,22.6,225600.0,19.1262,19.1347,19.0501,19.1009,225600.0
2011-10-11 10:10:00,22.6,22.62,22.58,22.59,178400.0,19.1009,19.1178,19.084,19.0924,178400.0
2011-10-11 10:20:00,22.59,22.6,22.53,22.6,229600.0,19.0924,19.1009,19.0417,19.1009,229600.0
2011-10-11 10:30:00,22.59,22.63,22.59,22.61,297200.0,19.0924,19.1262,19.0924,19.1093,297200.0
2011-10-11 10:40:00,22.61,22.63,22.55,22.61,132800.0,19.1093,19.1262,19.0586,19.1093,132800.0
2011-10-11 10:50:00,22.61,22.63,22.53,22.54,167200.0,19.1093,19.1262,19.0417,19.0501,167200.0
2011-10-11 11:00:00,22.55,22.56,22.48,22.5,142000.0,19.0586,19.0671,18.9994,19.0163,142000.0
2011-10-11 11:10:00,22.49,22.53,22.46,22.46,158000.0,19.0079,19.0417,18.9825,18.9825,158000.0
2011-10-11 11:20:00,22.46,22.47,22.44,22.44,122400.0,18.9825,18.991,18.9656,18.9656,122400.0
2011-10-11 11:30:00,22.45,22.5,22.45,22.47,174000.0,18.9741,19.0163,18.9741,18.991,174000.0
2011-10-11 11:40:00,22.47,22.48,22.44,22.44,210000.0,18.991,18.9994,18.9656,18.9656,210000.0
2011-10-11 11:50:00,22.44,22.45,22.4,22.43,154800.0,18.9656,18.9741,18.9318,18.9572,154800.0
2011-10-11 12:00:00,22.43,22.43,22.38,22.43,143200.0,18.9572,18.9572,18.9149,18.9572,143200.0
2011-10-11 12:10:00,22.43,22.45,22.39,22.41,214000.0,18.9572,18.9741,18.9234,18.9403,214000.0
2011-10-11 12:20:00,22.41,22.47,22.41,22.46,109600.0,18.9403,18.991,18.9403,18.9825,109600.0
2011-10-11 12:30:00,22.45,22.46,22.41,22.43,185600.0,18.9741,18.9825,18.9403,18.9572,185600.0
2011-10-11 12:40:00,22.43,22.45,22.38,22.38,123200.0,18.9572,18.9741,18.9149,18.9149,123200.0
2011-10-11 12:50:00,22.39,22.43,22.36,22.43,174400.0,18.9234,18.9572,18.898,18.9572,174400.0
2011-10-11 13:00:00,22.43,22.47,22.43,22.45,209200.0,18.9572,18.991,18.9572,18.9741,209200.0
2011-10-11 13:10:00,22.45,22.45,22.39,22.43,216000.0,18.9741,18.9741,18.9234,18.9572,216000.0
2011-10-11 13:20:00,22.44,22.47,22.41,22.47,120400.0,18.9656,18.991,18.9403,18.991,120400.0
2011-10-11 13:30:00,22.47,22.51,22.45,22.46,96000.0,18.991,19.0248,18.9741,18.9825,96000.0
2011-10-11 13:40:00,22.46,22.48,22.43,22.45,92400.0,18.9825,18.9994,18.9572,18.9741,92400.0
2011-10-11 13:50:00,22.45,22.5,22.45,22.48,122400.0,18.9741,19.0163,18.9741,18.9994,122400.0
2011-10-11 14:00:00,22.49,22.49,22.45,22.46,132800.0,19.0079,19.0079,18.9741,18.9825,132800.0
2011-10-11 14:10:00,22.46,22.49,22.45,22.46,115200.0,18.9825,19.0079,18.9741,18.9825,115200.0
2011-10-11 14:20:00,22.47,22.5,22.43,22.43,182400.0,18.991,19.0163,18.9572,18.9572,182400.0
2011-10-11 14:30:00,22.44,22.46,22.4,22.41,172400.0,18.9656,18.9825,18.9318,18.9403,172400.0
2011-10-11 14:40:00,22.41,22.45,22.4,22.43,120400.0,18.9403,18.9741,18.9318,18.9572,120400.0
2011-10-11 14:50:00,22.43,22.48,22.43,22.48,219200.0,18.9572,18.9994,18.9572,18.9994,219200.0
2011-10-11 15:00:00,22.48,22.52,22.47,22.5,299600.0,18.9994,19.0332,18.991,19.0163,299600.0
2011-10-11 15:10:00,22.5,22.5,22.44,22.46,194800.0,19.0163,19.0163,18.9656,18.9825,194800.0
2011-10-11 15:20:00,22.46,22.48,22.43,22.43,286000.0,18.9825,18.9994,18.9572,18.9572,286000.0
2011-10-11 15:30:00,22.44,22.52,22.43,22.5,381600.0,18.9656,19.0332,18.9572,19.0163,381600.0
2011-10-11 15:40:00,22.5,22.54,22.45,22.47,466800.0,19.0163,19.0501,18.9741,18.991,466800.0
2011-10-11 15:50:00,22.47,22.5,22.43,22.48,601600.0,18.991,19.0163,18.9572,18.9994,601600.0
2011-10-12 09:30:00,22.58,22.65,22.49,22.65,307200.0,19.084,19.1431,19.0079,19.1431,307200.0
2011-10-12 09:40:00,22.65,22.83,22.64,22.8,412800.0,19.1431,19.2952,19.1347,19.2699,412800.0
2011-10-12 09:50:00,22.8,22.97,22.76,22.97,508400.0,19.2699,19.4136,19.2361,19.4136,508400.0
2011-10-12 10:00:00,22.97,23.05,22.93,23.03,572400.0,19.4136,19.4812,19.3798,19.4643,572400.0
2011-10-12 10:10:00,23.03,23.06,22.97,23.03,171200.0,19.4643,19.4896,19.4136,19.4643,171200.0
2011-10-12 10:20:00,23.05,23.05,22.94,22.94,174000.0,19.4812,19.4812,19.3882,19.3882,174000.0
2011-10-12 10:30:00,22.95,23.07,22.95,23.06,140800.0,19.3967,19.4981,19.3967,19.4896,140800.0
2011-10-12 10:40:00,23.06,23.07,22.9,22.95,270000.0,19.4896,19.4981,19.3544,19.3967,270000.0
2011-10-12 10:50:00,22.95,22.98,22.92,22.97,162800.0,19.3967,19.422,19.3713,19.4136,162800.0
2011-10-12 11:00:00,22.96,23.03,22.96,23.03,193200.0,19.4051,19.4643,19.4051,19.4643,193200.0
2011-10-12 11:10:00,23.03,23.03,22.99,23.0,167200.0,19.4643,19.4643,19.4305,19.4389,167200.0
2011-10-12 11:20:00,23.0,23.05,23.0,23.03,107200.0,19.4389,19.4812,19.4389,19.4643,107200.0
2011-10-12 11:30:00,23.03,23.07,23.02,23.06,130800.0,19.4643,19.4981,19.4558,19.4896,130800.0
2011-10-12 11:40:00,23.06,23.09,23.04,23.09,265600.0,19.4896,19.515,19.4727,19.515,265600.0
2011-10-12 11:50:00,23.08,23.1,23.02,23.02,201600.0,19.5065,19.5234,19.4558,19.4558,201600.0
2011-10-12 12:00:00,23.03,23.08,23.03,23.05,167200.0,19.4643,19.5065,19.4643,19.4812,167200.0
2011-10-12 12:10:00,23.05,23.06,23.03,23.06,131600.0,19.4812,19.4896,19.4643,19.4896,131600.0
2011-10-12 12:20:00,23.07,23.07,23.02,23.05,269200.0,19.4981,19.4981,19.4558,19.4812,269200.0
2011-10-12 12:30:00,23.05,23.07,23.01,23.03,97600.0,19.4812,19.4981,19.4474,19.4643,97600.0
2011-10-12 12:40:00,23.03,23.03,23.02,23.03,207600.0,19.4643,19.4643,19.4558,19.4643,207600.0
2011-10-12 12:50:00,23.03,23.08,23.02,23.08,193200.0,19.4643,19.5065,19.4558,19.5065,193200.0
2011-10-12 13:00:00,23.08,23.13,23.08,23.09,358800.0,19.5065,19.5488,19.5065,19.515,358800.0
2011-10-12 13:10:00,23.09,23.1,23.08,23.09,159600.0,19.515,19.5234,19.5065,19.515,159600.0
2011-10-12 13:20:00,23.09,23.1,23.09,23.09,169600.0,19.515,19.5234,19.515,19.515,169600.0
2011-10-12 13:30:00,23.09,23.1,23.07,23.09,141600.0,19.515,19.5234,19.4981,19.515,141600.0
2011-10-12 13:40:00,23.09,23.1,23.08,23.09,257200.0,19.515,19.5234,19.5065,19.515,257200.0
2011-10-12 13:50:00,23.09,23.1,23.07,23.07,226800.0,19.515,19.5234,19.4981,19.4981,226800.0
2011-10-12 14:00:00,23.08,23.1,23.02,23.1,220400.0,19.5065,19.5234,19.4558,19.5234,220400.0
2011-10-12 14:10:00,23.1,23.1,23.07,23.09,326000.0,19.5234,19.5234,19.4981,19.515,326000.0
2011-10-12 14:20:00,23.08,23.1,23.06,23.07,294800.0,19.5065,19.5234,19.4896,19.4981,294800.0
2011-10-12 14:30:00,23.08,23.1,23.07,23.08,173600.0,19.5065,19.5234,19.4981,19.5065,173600.0
2011-10-12 14:40:00,23.09,23.1,23.07,23.1,266400.0,19.515,19.5234,19.4981,19.5234,266400.0
2011-10-12 14:50:00,23.1,23.11,23.07,23.08,529200.0,19.5234,19.5319,19.4981,19.5065,529200.0
2011-10-12 15:00:00,23.08,23.09,23.06,23.07,407200.0,19.5065,19.515,19.4896,19.4981,407200.0
2011-10-12 15:10:00,23.07,23.1,23.06,23.07,377200.0,19.4981,19.5234,19.4896,19.4981,377200.0
2011-10-12 15:20:00,23.07,23.1,23.03,23.07,491600.0,19.4981,19.5234,19.4643,19.4981,491600.0
2011-10-12 15:30:00,23.07,23.1,23.01,23.02,931200.0,19.4981,19.5234,19.4474,19.4558,931200.0
2011-10-12 15:40:00,23.02,23.03,22.98,22.99,1118400.0,19.4558,19.4643,19.422,19.4305,1118400.0
2011-10-12 15:50:00,22.99,23.0,22.92,22.94,1516000.0,19.4305,19.4389,19.3713,19.3882,1516000.0
2011-10-13 09:30:00,22.72,22.88,22.72,22.88,295600.0,19.2023,19.3375,19.2023,19.3375,295600.0
2011-10-13 09:40:00,22.87,23.05,22.86,23.03,418000.0,19.3291,19.4812,19.3206,19.4643,418000.0
2011-10-13 09:50:00,23.0,23.03,22.94,22.97,172400.0,19.4389,19.4643,19.3882,19.4136,172400.0
2011-10-13 10:00:00,22.98,22.99,22.93,22.97,285200.0,19.422,19.4305,19.3798,19.4136,285200.0
2011-10-13 10:10:00,22.98,23.09,22.98,23.03,251600.0,19.422,19.515,19.422,19.4643,251600.0
2011-10-13 10:20:00,23.03,23.13,23.03,23.06,266000.0,19.4643,19.5488,19.4643,19.4896,266000.0
2011-10-13 10:30:00,23.06,23.08,23.02,23.05,181600.0,19.4896,19.5065,19.4558,19.4812,181600.0
2011-10-13 10:40:00,23.04,23.07,22.98,23.0,232000.0,19.4727,19.4981,19.422,19.4389,232000.0
2011-10-13 10:50:00,23.0,23.02,22.92,22.94,209600.0,19.4389,19.4558,19.3713,19.3882,209600.0
2011-10-13 11:00:00,22.94,22.97,22.93,22.94,224000.0,19.3882,19.4136,19.3798,19.3882,224000.0
2011-10-13 11:10:00,22.95,23.0,22.92,22.92,96000.0,19.3967,19.4389,19.3713,19.3713,96000.0
2011-10-13 11:20:00,22.92,22.99,22.92,22.99,174800.0,19.3713,19.4305,19.3713,19.4305,174800.0
2011-10-13 11:30:00,22.98,23.04,22.97,23.02,109600.0,19.422,19.4727,19.4136,19.4558,109600.0
2011-10-13 11:40:00,23.02,23.09,23.0,23.05,143600.0,19.4558,19.515,19.4389,19.4812,143600.0
2011-10-13 11:50:00,23.06,23.07,23.03,23.03,98400.0,19.4896,19.4981,19.4643,19.4643,98400.0
2011-10-13 12:00:00,23.03,23.04,22.97,22.97,89600.0,19.4643,19.4727,19.4136,19.4136,89600.0
2011-10-13 12:10:00,22.98,22.98,22.92,22.96,164800.0,19.422,19.422,19.3713,19.4051,164800.0
2011-10-13 12:20:00,22.96,22.97,22.84,22.84,92400.0,19.4051,19.4136,19.3037,19.3037,92400.0
2011-10-13 12:30:00,22.84,22.84,22.81,22.82,66000.0,19.3037,19.3037,19.2783,19.2868,66000.0
2011-10-13 12:40:00,22.83,22.86,22.82,22.86,112400.0,19.2952,19.3206,19.2868,19.3206,112400.0
2011-10-13 12:50:00,22.86,22.9,22.86,22.88,172800.0,19.3206,19.3544,19.3206,19.3375,172800.0
2011-10-13 13:00:00,22.88,22.9,22.84,22.9,133600.0,19.3375,19.3544,19.3037,19.3544,133600.0
2011-10-13 13:10:00,22.89,22.97,22.89,22.96,145600.0,19.346,19.4136,19.346,19.4051,145600.0
2011-10-13 13:20:00,22.96,23.0,22.94,22.98,90800.0,19.4051,19.4389,19.3882,19.422,90800.0
2011-10-13 13:30:00,22.99,22.99,22.93,22.93,63600.0,19.4305,19.4305,19.3798,19.3798,63600.0
2011-10-13 13:40:00,22.93,22.98,22.91,22.97,92400.0,19.3798,19.422,19.3629,19.4136,92400.0
2011-10-13 13:50:00,22.97,22.98,22.93,22.95,91600.0,19.4136,19.422,19.3798,19.3967,91600.0
2011-10-13 14:00:00,22.95,22.96,22.91,22.92,80800.0,19.3967,19.4051,19.3629,19.3713,80800.0
2011-10-13 14:10:00,22.92,22.93,22.89,22.92,54000.0,19.3713,19.3798,19.346,19.3713,54000.0
2011-10-13 14:20:00,22.91,22.94,22.86,22.9,113200.0,19.3629,19.3882,19.3206,19.3544,113200.0
2011-10-13 14:30:00,22.89,22.93,22.88,22.92,126400.0,19.346,19.3798,19.3375,19.3713,126400.0
2011-10-13 14:40:00,22.91,22.98,22.89,22.98,122000.0,19.3629,19.422,19.346,19.422,122000.0
2011-10-13 14:50:00,22.98,22.98,22.93,22.95,89200.0,19.422,19.422,19.3798,19.3967,89200.0
2011-10-13 15:00:00,22.95,22.99,22.95,22.98,137600.0,19.3967,19.4305,19.3967,19.422,137600.0
2011-10-13 15:10:00,22.98,23.0,22.96,22.99,157200.0,19.422,19.4389,19.4051,19.4305,157200.0
2011-10-13 15:20:00,22.99,23.0,22.9,22.91,206800.0,19.4305,19.4389,19.3544,19.3629,206800.0
2011-10-13 15:30:00,22.91,23.0,22.9,22.96,680400.0,19.3629,19.4389,19.3544,19.4051,680400.0
2011-10-13 15:40:00,22.96,23.04,22.95,23.02,651600.0,19.4051,19.4727,19.3967,19.4558,651600.0
2011-10-13 15:50:00,23.02,23.08,23.0,23.06,972800.0,19.4558,19.5065,19.4389,19.4896,972800.0
2011-10-14 09:30:00,23.15,23.25,23.09,23.22,514000.0,19.5657,19.6502,19.515,19.6249,514000.0
2011-10-14 09:40:00,23.24,23.24,23.15,23.16,360000.0,19.6418,19.6418,19.5657,19.5742,360000.0
2011-10-14 09:50:00,23.16,23.19,23.08,23.14,189600.0,19.5742,19.5995,19.5065,19.5573,189600.0
2011-10-14 10:00:00,23.14,23.25,23.11,23.25,316400.0,19.5573,19.6502,19.5319,19.6502,316400.0
2011-10-14 10:10:00,23.25,23.27,23.18,23.2,266400.0,19.6502,19.6671,19.5911,19.608,266400.0
2011-10-14 10:20:00,23.2,23.21,23.14,23.15,194400.0,19.608,19.6164,19.5573,19.5657,194400.0
2011-10-14 10:30:00,23.15,23.17,23.11,23.11,189600.0,19.5657,19.5826,19.5319,19.5319,189600.0
2011-10-14 10:40:00,23.12,23.14,23.09,23.09,207200.0,19.5403,19.5573,19.515,19.515,207200.0
2011-10-14 10:50:00,23.09,23.13,23.04,23.11,249600.0,19.515,19.5488,19.4727,19.5319,249600.0
2011-10-14 11:00:00,23.12,23.13,23.06,23.09,147200.0,19.5403,19.5488,19.4896,19.515,147200.0
2011-10-14 11:10:00,23.09,23.1,23.06,23.09,106800.0,19.515,19.5234,19.4896,19.515,106800.0
2011-10-14 11:20:00,23.09,23.1,23.0,23.0,154800.0,19.515,19.5234,19.4389,19.4389,154800.0
2011-10-14 11:30:00,23.0,23.03,22.98,23.02,184800.0,19.4389,19.4643,19.422,19.4558,184800.0
2011-10-14 11:40:00,23.02,23.08,23.02,23.06,131200.0,19.4558,19.5065,19.4558,19.4896,131200.0
2011-10-14 11:50:00,23.06,23.07,23.03,23.03,82400.0,19.4896,19.4981,19.4643,19.4643,82400.0
2011-10-14 12:00:00,23.03,23.05,23.02,23.05,86400.0,19.4643,19.4812,19.4558,19.4812,86400.0
2011-10-14 12:10:00,23.05,23.06,23.01,23.02,86800.0,19.4812,19.4896,19.4474,19.4558,86800.0
2011-10-14 12:20:00,23.03,23.05,23.01,23.04,94800.0,19.4643,19.4812,19.4474,19.4727,94800.0
2011-10-14 12:30:00,23.03,23.07,23.03,23.05,80000.0,19.4643,19.4981,19.4643,19.4812,80000.0
2011-10-14 12:40:00,23.06,23.07,23.05,23.07,89200.0,19.4896,19.4981,19.4812,19.4981,89200.0
2011-10-14 12:50:00,23.07,23.08,23.04,23.05,93200.0,19.4981,19.5065,19.4727,19.4812,93200.0
2011-10-14 13:00:00,23.05,23.08,23.04,23.07,111200.0,19.4812,19.5065,19.4727,19.4981,111200.0
2011-10-14 13:10:00,23.07,23.1,23.06,23.1,126400.0,19.4981,19.5234,19.4896,19.5234,126400.0
2011-10-14 13:20:00,23.1,23.12,23.1,23.11,126800.0,19.5234,19.5403,19.5234,19.5319,126800.0
2011-10-14 13:30:00,23.11,23.12,23.08,23.08,90400.0,19.5319,19.5403,19.5065,19.5065,90400.0
2011-10-14 13:40:00,23.09,23.11,23.08,23.11,80400.0,19.515,19.5319,19.5065,19.5319,80400.0
2011-10-14 13:50:00,23.11,23.14,23.09,23.13,94400.0,19.5319,19.5573,19.515,19.5488,94400.0
2011-10-14 14:00:00,23.13,23.14,23.11,23.14,80400.0,19.5488,19.5573,19.5319,19.5573,80400.0
2011-10-14 14:10:00,23.13,23.18,23.12,23.16,90400.0,19.5488,19.5911,19.5403,19.5742,90400.0
2011-10-14 14:20:00,23.16,23.18,23.16,23.18,70800.0,19.5742,19.5911,19.5742,19.5911,70800.0
2011-10-14 14:30:00,23.18,23.19,23.13,23.17,259200.0,19.5911,19.5995,19.5488,19.5826,259200.0
2011-10-14 14:40:00,23.17,23.18,23.17,23.17,69200.0,19.5826,19.5911,19.5826,19.5826,69200.0
2011-10-14 14:50:00,23.17,23.23,23.17,23.23,132400.0,19.5826,19.6333,19.5826,19.6333,132400.0
2011-10-14 15:00:00,23.23,23.25,23.22,23.25,204400.0,19.6333,19.6502,19.6249,19.6502,204400.0
2011-10-14 15:10:00,23.25,23.27,23.24,23.24,402000.0,19.6502,19.6671,19.6418,19.6418,402000.0
2011-10-14 15:20:00,23.24,23.26,23.23,23.23,259200.0,19.6418,19.6587,19.6333,19.6333,259200.0
2011-10-14 15:30:00,23.23,23.3,23.2,23.2,432000.0,19.6333,19.6925,19.608,19.608,432000.0
2011-10-14 15:40:00,23.2,23.21,23.12,23.16,516400.0,19.608,19.6164,19.5403,19.5742,516400.0
2011-10-14 15:50:00,23.16,23.24,23.13,23.24,696800.0,19.5742,19.6418,19.5488,19.6418,696800.0
2011-10-17 09:30:00,23.07,23.18,23.0,23.15,306400.0,19.4981,19.5911,19.4389,19.5657,306400.0
2011-10-17 09:40:00,23.13,23.23,23.09,23.14,101600.0,19.5488,19.6333,19.515,19.5573,101600.0
2011-10-17 09:50:00,23.12,23.18,23.05,23.08,190400.0,19.5403,19.5911,19.4812,19.5065,190400.0
2011-10-17 10:00:00,23.08,23.16,23.07,23.11,171600.0,19.5065,19.5742,19.4981,19.5319,171600.0
2011-10-17 10:10:00,23.11,23.14,23.06,23.07,84400.0,19.5319,19.5573,19.4896,19.4981,84400.0
2011-10-17 10:20:00,23.07,23.08,22.97,22.99,165200.0,19.4981,19.5065,19.4136,19.4305,165200.0
2011-10-17 10:30:00,22.98,23.08,22.98,23.07,144000.0,19.422,19.5065,19.422,19.4981,144000.0
2011-10-17 10:40:00,23.06,23.08,22.96,22.96,261200.0,19.4896,19.5065,19.4051,19.4051,261200.0
2011-10-17 10:50:00,22.96,23.0,22.95,22.99,158800.0,19.4051,19.4389,19.3967,19.4305,158800.0
2011-10-17 11:00:00,22.99,23.01,22.98,22.99,158000.0,19.4305,19.4474,19.422,19.4305,158000.0
2011-10-17 11:10:00,23.0,23.0,22.97,22.99,83600.0,19.4389,19.4389,19.4136,19.4305,83600.0
2011-10-17 11:20:00,22.97,23.05,22.97,23.04,76800.0,19.4136,19.4812,19.4136,19.4727,76800.0
2011-10-17 11:30:00,23.04,23.07,23.04,23.05,172400.0,19.4727,19.4981,19.4727,19.4812,172400.0
2011-10-17 11:40:00,23.05,23.05,22.99,23.0,122800.0,19.4812,19.4812,19.4305,19.4389,122800.0
2011-10-17 11:50:00,23.0,23.0,22.93,22.95,304000.0,19.4389,19.4389,19.3798,19.3967,304000.0
2011-10-17 12:00:00,22.94,22.97,22.93,22.95,114800.0,19.3882,19.4136,19.3798,19.3967,114800.0
2011-10-17 12:10:00,22.95,23.0,22.93,22.99,127600.0,19.3967,19.4389,19.3798,19.4305,127600.0
2011-10-17 12:20:00,22.99,22.99,22.95,22.96,117200.0,19.4305,19.4305,19.3967,19.4051,117200.0
2011-10-17 12:30:00,22.95,22.95,22.88,22.9,200800.0,19.3967,19.3967,19.3375,19.3544,200800.0
2011-10-17 12:40:00,22.91,22.95,22.9,22.9,162000.0,19.3629,19.3967,19.3544,19.3544,162000.0
2011-10-17 12:50:00,22.9,22.91,22.84,22.84,102800.0,19.3544,19.3629,19.3037,19.3037,102800.0
2011-10-17 13:00:00,22.84,22.85,22.79,22.81,98800.0,19.3037,19.3122,19.2614,19.2783,98800.0
2011-10-17 13:10:00,22.8,22.87,22.78,22.86,166400.0,19.2699,19.3291,19.253,19.3206,166400.0
2011-10-17 13:20:00,22.86,22.88,22.83,22.83,38800.0,19.3206,19.3375,19.2952,19.2952,38800.0
2011-10-17 13:30:00,22.83,22.83,22.74,22.77,104800.0,19.2952,19.2952,19.2192,19.2445,104800.0
2011-10-17 13:40:00,22.77,22.82,22.77,22.77,124400.0,19.2445,19.2868,19.2445,19.2445,124400.0
2011-10-17 13:50:00,22.77,22.84,22.77,22.84,157600.0,19.2445,19.3037,19.2445,19.3037,157600.0
2011-10-17 14:00:00,22.84,22.85,22.77,22.78,172800.0,19.3037,19.3122,19.2445,19.253,172800.0
2011-10-17 14:10:00,22.79,22.84,22.79,22.82,140800.0,19.2614,19.3037,19.2614,19.2868,140800.0
2011-10-17 14:20:00,22.82,22.83,22.78,22.79,74400.0,19.2868,19.2952,19.253,19.2614,74400.0
2011-10-17 14:30:00,22.79,22.79,22.71,22.72,141200.0,19.2614,19.2614,19.1938,19.2023,141200.0
2011-10-17 14:40:00,22.72,22.74,22.7,22.72,203200.0,19.2023,19.2192,19.1854,19.2023,203200.0
2011-10-17 14:50:00,22.73,22.73,22.68,22.7,406000.0,19.2107,19.2107,19.1685,19.1854,406000.0
2011-10-17 15:00:00,22.7,22.81,22.7,22.79,322000.0,19.1854,19.2783,19.1854,19.2614,322000.0
2011-10-17 15:10:00,22.79,22.84,22.79,22.83,193600.0,19.2614,19.3037,19.2614,19.2952,193600.0
2011-10-17 15:20:00,22.83,22.84,22.79,22.83,241200.0,19.2952,19.3037,19.2614,19.2952,241200.0
2011-10-17 15:30:00,22.83,22.85,22.74,22.74,342000.0,19.2952,19.3122,19.2192,19.2192,342000.0
2011-10-17 15:40:00,22.74,22.85,22.74,22.79,405600.0,19.2192,19.3122,19.2192,19.2614,405600.0
2011-10-17 15:50:00,22.79,22.82,22.72,22.75,962800.0,19.2614,19.2868,19.2023,19.2276,962800.0
2011-10-18 09:30:00,22.65,22.69,22.18,22.26,904400.0,19.1431,19.1769,18.7459,18.8135,904400.0
2011-10-18 09:40:00,22.25,22.31,22.09,22.11,586400.0,18.8051,18.8558,18.6698,18.6867,586400.0
2011-10-18 09:50:00,22.11,22.17,22.0,22.17,699600.0,18.6867,18.7374,18.5938,18.7374,699600.0
2011-10-18 10:00:00,22.16,22.31,22.13,22.3,404000.0,18.729,18.8558,18.7036,18.8473,404000.0
2011-10-18 10:10:00,22.3,22.38,22.19,22.2,205200.0,18.8473,18.9149,18.7543,18.7628,205200.0
2011-10-18 10:20:00,22.21,22.41,22.2,22.41,156800.0,18.7712,18.9403,18.7628,18.9403,156800.0
2011-10-18 10:30:00,22.42,22.46,22.41,22.43,161600.0,18.9487,18.9825,18.9403,18.9572,161600.0
2011-10-18 10:40:00,22.44,22.54,22.44,22.53,181600.0,18.9656,19.0501,18.9656,19.0417,181600.0
2011-10-18 10:50:00,22.53,22.55,22.48,22.54,224400.0,19.0417,19.0586,18.9994,19.0501,224400.0
2011-10-18 11:00:00,22.54,22.56,22.48,22.55,194800.0,19.0501,19.0671,18.9994,19.0586,194800.0
2011-10-18 11:10:00,22.55,22.58,22.55,22.58,114800.0,19.0586,19.084,19.0586,19.084,114800.0
2011-10-18 11:20:00,22.58,22.59,22.47,22.47,96400.0,19.084,19.0924,18.991,18.991,96400.0
2011-10-18 11:30:00,22.48,22.64,22.47,22.63,75200.0,18.9994,19.1347,18.991,19.1262,75200.0
2011-10-18 11:40:00,22.63,22.72,22.63,22.72,262400.0,19.1262,19.2023,19.1262,19.2023,262400.0
2011-10-18 11:50:00,22.72,22.77,22.71,22.71,248800.0,19.2023,19.2445,19.1938,19.1938,248800.0
2011-10-18 12:00:00,22.72,22.74,22.67,22.69,176400.0,19.2023,19.2192,19.16,19.1769,176400.0
2011-10-18 12:10:00,22.7,22.7,22.65,22.66,66800.0,19.1854,19.1854,19.1431,19.1516,66800.0
2011-10-18 12:20:00,22.67,22.72,22.67,22.68,136800.0,19.16,19.2023,19.16,19.1685,136800.0
2011-10-18 12:30:00,22.68,22.75,22.66,22.75,104400.0,19.1685,19.2276,19.1516,19.2276,104400.0
2011-10-18 12:40:00,22.75,22.81,22.73,22.77,136800.0,19.2276,19.2783,19.2107,19.2445,136800.0
2011-10-18 12:50:00,22.77,22.78,22.76,22.77,66400.0,19.2445,19.253,19.2361,19.2445,66400.0
2011-10-18 13:00:00,22.77,22.78,22.74,22.74,108000.0,19.2445,19.253,19.2192,19.2192,108000.0
2011-10-18 13:10:00,22.74,22.75,22.68,22.69,108400.0,19.2192,19.2276,19.1685,19.1769,108400.0
2011-10-18 13:20:00,22.69,22.69,22.63,22.67,183600.0,19.1769,19.1769,19.1262,19.16,183600.0
2011-10-18 13:30:00,22.68,22.68,22.65,22.66,75200.0,19.1685,19.1685,19.1431,19.1516,75200.0
2011-10-18 13:40:00,22.66,22.67,22.61,22.64,90400.0,19.1516,19.16,19.1093,19.1347,90400.0
2011-10-18 13:50:00,22.64,22.7,22.64,22.65,81200.0,19.1347,19.1854,19.1347,19.1431,81200.0
2011-10-18 14:00:00,22.65,22.68,22.63,22.67,75200.0,19.1431,19.1685,19.1262,19.16,75200.0
2011-10-18 14:10:00,22.67,22.73,22.67,22.69,111600.0,19.16,19.2107,19.16,19.1769,111600.0
2011-10-18 14:20:00,22.7,22.75,22.69,22.73,220400.0,19.1854,19.2276,19.1769,19.2107,220400.0
2011-10-18 14:30:00,22.73,22.78,22.7,22.7,149600.0,19.2107,19.253,19.1854,19.1854,149600.0
2011-10-18 14:40:00,22.7,22.75,22.67,22.72,210000.0,19.1854,19.2276,19.16,19.2023,210000.0
2011-10-18 14:50:00,22.73,22.75,22.7,22.73,153200.0,19.2107,19.2276,19.1854,19.2107,153200.0
2011-10-18 15:00:00,22.73,22.94,22.73,22.92,309200.0,19.2107,19.3882,19.2107,19.3713,309200.0
2011-10-18 15:10:00,22.92,23.08,22.89,22.91,432400.0,19.3713,19.5065,19.346,19.3629,432400.0
2011-10-18 15:20:00,22.92,22.99,22.85,22.87,482400.0,19.3713,19.4305,19.3122,19.3291,482400.0
2011-10-18 15:30:00,22.87,22.9,22.78,22.81,634800.0,19.3291,19.3544,19.253,19.2783,634800.0
2011-10-18 15:40:00,22.81,22.89,22.78,22.87,640400.0,19.2783,19.346,19.253,19.3291,640400.0
2011-10-18 15:50:00,22.87,22.97,22.8,22.86,1066800.0,19.3291,19.4136,19.2699,19.3206,1066800.0
2011-10-19 09:30:00,22.92,23.04,22.86,23.03,216800.0,19.3713,19.4727,19.3206,19.4643,216800.0
2011-10-19 09:40:00,23.02,23.03,22.78,22.87,159600.0,19.4558,19.4643,19.253,19.3291,159600.0
2011-10-19 09:50:00,22.86,22.99,22.86,22.99,136400.0,19.3206,19.4305,19.3206,19.4305,136400.0
2011-10-19 10:00:00,22.99,23.03,22.89,23.01,123200.0,19.4305,19.4643,19.346,19.4474,123200.0
2011-10-19 10:10:00,23.02,23.11,23.02,23.08,191200.0,19.4558,19.5319,19.4558,19.5065,191200.0
2011-10-19 10:20:00,23.08,23.12,23.01,23.12,204800.0,19.5065,19.5403,19.4474,19.5403,204800.0
2011-10-19 10:30:00,23.12,23.13,22.99,23.0,168800.0,19.5403,19.5488,19.4305,19.4389,168800.0
2011-10-19 10:40:00,23.0,23.06,22.99,23.02,96800.0,19.4389,19.4896,19.4305,19.4558,96800.0
2011-10-19 10:50:00,23.02,23.05,22.98,22.99,127200.0,19.4558,19.4812,19.422,19.4305,127200.0
2011-10-19 11:00:00,22.98,23.0,22.96,22.99,155600.0,19.422,19.4389,19.4051,19.4305,155600.0
2011-10-19 11:10:00,22.98,22.98,22.86,22.88,212400.0,19.422,19.422,19.3206,19.3375,212400.0
2011-10-19 11:20:00,22.88,22.97,22.86,22.96,110400.0,19.3375,19.4136,19.3206,19.4051,110400.0
2011-10-19 11:30:00,22.97,23.0,22.96,22.96,183600.0,19.4136,19.4389,19.4051,19.4051,183600.0
2011-10-19 11:40:00,22.96,22.99,22.88,22.89,119200.0,19.4051,19.4305,19.3375,19.346,119200.0
2011-10-19 11:50:00,22.89,22.9,22.83,22.84,124400.0,19.346,19.3544,19.2952,19.3037,124400.0
2011-10-19 12:00:00,22.84,22.91,22.84,22.89,130000.0,19.3037,19.3629,19.3037,19.346,130000.0
2011-10-19 12:10:00,22.88,22.98,22.88,22.96,126800.0,19.3375,19.422,19.3375,19.4051,126800.0
2011-10-19 12:20:00,22.96,23.01,22.94,22.98,145200.0,19.4051,19.4474,19.3882,19.422,145200.0
2011-10-19 12:30:00,22.98,23.0,22.93,22.99,98800.0,19.422,19.4389,19.3798,19.4305,98800.0
2011-10-19 12:40:00,23.0,23.03,22.99,23.03,92400.0,19.4389,19.4643,19.4305,19.4643,92400.0
2011-10-19 12:50:00,23.02,23.1,23.02,23.06,122800.0,19.4558,19.5234,19.4558,19.4896,122800.0
2011-10-19 13:00:00,23.07,23.1,23.06,23.1,152000.0,19.4981,19.5234,19.4896,19.5234,152000.0
2011-10-19 13:10:00,23.1,23.11,23.08,23.08,142400.0,19.5234,19.5319,19.5065,19.5065,142400.0
2011-10-19 13:20:00,23.08,23.08,23.05,23.06,235200.0,19.5065,19.5065,19.4812,19.4896,235200.0
2011-10-19 13:30:00,23.06,23.07,22.94,22.94,301600.0,19.4896,19.4981,19.3882,19.3882,301600.0
2011-10-19 13:40:00,22.94,23.01,22.94,23.01,133200.0,19.3882,19.4474,19.3882,19.4474,133200.0
2011-10-19 13:50:00,23.01,23.04,22.98,23.02,104400.0,19.4474,19.4727,19.422,19.4558,104400.0
2011-10-19 14:00:00,23.02,23.04,22.93,22.96,289200.0,19.4558,19.4727,19.3798,19.4051,289200.0
2011-10-19 14:10:00,22.95,22.97,22.9,22.95,283200.0,19.3967,19.4136,19.3544,19.3967,283200.0
2011-10-19 14:20:00,22.94,22.96,22.85,22.86,177600.0,19.3882,19.4051,19.3122,19.3206,177600.0
2011-10-19 14:30:00,22.85,22.87,22.79,22.85,247600.0,19.3122,19.3291,19.2614,19.3122,247600.0
2011-10-19 14:40:00,22.85,22.92,22.81,22.9,174000.0,19.3122,19.3713,19.2783,19.3544,174000.0
2011-10-19 14:50:00,22.89,22.91,22.83,22.85,210800.0,19.346,19.3629,19.2952,19.3122,210800.0
2011-10-19 15:00:00,22.85,22.88,22.81,22.86,304000.0,19.3122,19.3375,19.2783,19.3206,304000.0
2011-10-19 15:10:00,22.86,22.9,22.83,22.89,292400.0,19.3206,19.3544,19.2952,19.346,292400.0
2011-10-19 15:20:00,22.88,22.89,22.81,22.81,206800.0,19.3375,19.346,19.2783,19.2783,206800.0
2011-10-19 15:30:00,22.81,22.91,22.81,22.85,430400.0,19.2783,19.3629,19.2783,19.3122,430400.0
2011-10-19 15:40:00,22.84,22.9,22.77,22.88,593200.0,19.3037,19.3544,19.2445,19.3375,593200.0
2011-10-19 15:50:00,22.88,22.88,22.8,22.84,781200.0,19.3375,19.3375,19.2699,19.3037,781200.0
2011-10-20 09:30:00,22.91,22.98,22.83,22.85,347600.0,19.3629,19.422,19.2952,19.3122,347600.0
2011-10-20 09:40:00,22.86,22.92,22.81,22.91,160800.0,19.3206,19.3713,19.2783,19.3629,160800.0
2011-10-20 09:50:00,22.93,22.93,22.82,22.86,228800.0,19.3798,19.3798,19.2868,19.3206,228800.0
2011-10-20 10:00:00,22.87,23.03,22.87,22.98,312800.0,19.3291,19.4643,19.3291,19.422,312800.0
2011-10-20 10:10:00,23.0,23.11,23.0,23.04,160400.0,19.4389,19.5319,19.4389,19.4727,160400.0
2011-10-20 10:20:00,23.04,23.06,22.96,23.0,127600.0,19.4727,19.4896,19.4051,19.4389,127600.0
2011-10-20 10:30:00,23.0,23.02,22.96,23.0,180400.0,19.4389,19.4558,19.4051,19.4389,180400.0
2011-10-20 10:40:00,23.02,23.05,22.93,22.93,218000.0,19.4558,19.4812,19.3798,19.3798,218000.0
2011-10-20 10:50:00,22.93,22.94,22.81,22.81,223200.0,19.3798,19.3882,19.2783,19.2783,223200.0
2011-10-20 11:00:00,22.81,22.81,22.71,22.75,92800.0,19.2783,19.2783,19.1938,19.2276,92800.0
2011-10-20 11:10:00,22.75,22.75,22.69,22.73,136000.0,19.2276,19.2276,19.1769,19.2107,136000.0
2011-10-20 11:20:00,22.73,22.82,22.72,22.81,128800.0,19.2107,19.2868,19.2023,19.2783,128800.0
2011-10-20 11:30:00,22.81,22.87,22.74,22.84,145600.0,19.2783,19.3291,19.2192,19.3037,145600.0
2011-10-20 11:40:00,22.83,22.86,22.76,22.79,86400.0,19.2952,19.3206,19.2361,19.2614,86400.0
2011-10-20 11:50:00,22.8,22.8,22.69,22.72,176800.0,19.2699,19.2699,19.1769,19.2023,176800.0
2011-10-20 12:00:00,22.74,22.76,22.7,22.72,218400.0,19.2192,19.2361,19.1854,19.2023,218400.0
2011-10-20 12:10:00,22.71,22.73,22.68,22.68,126400.0,19.1938,19.2107,19.1685,19.1685,126400.0
2011-10-20 12:20:00,22.68,22.75,22.67,22.75,176000.0,19.1685,19.2276,19.16,19.2276,176000.0
2011-10-20 12:30:00,22.74,22.83,22.74,22.81,207200.0,19.2192,19.2952,19.2192,19.2783,207200.0
2011-10-20 12:40:00,22.81,22.81,22.79,22.79,113600.0,19.2783,19.2783,19.2614,19.2614,113600.0
2011-10-20 12:50:00,22.79,22.89,22.78,22.88,141600.0,19.2614,19.346,19.253,19.3375,141600.0
2011-10-20 13:00:00,22.88,22.93,22.85,22.88,158000.0,19.3375,19.3798,19.3122,19.3375,158000.0
2011-10-20 13:10:00,22.89,23.02,22.89,23.0,144400.0,19.346,19.4558,19.346,19.4389,144400.0
2011-10-20 13:20:00,23.0,23.08,22.98,22.98,166400.0,19.4389,19.5065,19.422,19.422,166400.0
2011-10-20 13:30:00,22.99,23.03,22.97,22.97,128400.0,19.4305,19.4643,19.4136,19.4136,128400.0
2011-10-20 13:40:00,22.97,23.02,22.91,22.98,182000.0,19.4136,19.4558,19.3629,19.422,182000.0
2011-10-20 13:50:00,22.98,23.03,22.93,22.94,136000.0,19.422,19.4643,19.3798,19.3882,136000.0
2011-10-20 14:00:00,22.94,22.97,22.88,22.89,199200.0,19.3882,19.4136,19.3375,19.346,199200.0
2011-10-20 14:10:00,22.89,22.91,22.85,22.88,92400.0,19.346,19.3629,19.3122,19.3375,92400.0
2011-10-20 14:20:00,22.88,22.93,22.86,22.91,140000.0,19.3375,19.3798,19.3206,19.3629,140000.0
2011-10-20 14:30:00,22.9,23.04,22.89,23.03,120000.0,19.3544,19.4727,19.346,19.4643,120000.0
2011-10-20 14:40:00,23.03,23.06,23.0,23.04,113200.0,19.4643,19.4896,19.4389,19.4727,113200.0
2011-10-20 14:50:00,23.03,23.11,23.03,23.03,134400.0,19.4643,19.5319,19.4643,19.4643,134400.0
2011-10-20 15:00:00,23.03,23.06,22.99,23.01,166000.0,19.4643,19.4896,19.4305,19.4474,166000.0
2011-10-20 15:10:00,23.01,23.02,22.96,22.99,172000.0,19.4474,19.4558,19.4051,19.4305,172000.0
2011-10-20 15:20:00,22.99,23.01,22.91,22.94,299200.0,19.4305,19.4474,19.3629,19.3882,299200.0
2011-10-20 15:30:00,22.93,22.97,22.9,22.92,299600.0,19.3798,19.4136,19.3544,19.3713,299600.0
2011-10-20 15:40:00,22.92,22.99,22.92,22.98,484400.0,19.3713,19.4305,19.3713,19.422,484400.0
2011-10-20 15:50:00,22.98,23.01,22.95,22.98,818000.0,19.422,19.4474,19.3967,19.422,818000.0
2011-10-21 09:30:00,23.2,23.25,23.13,23.25,1409600.0,19.608,19.6502,19.5488,19.6502,1409600.0
2011-10-21 09:40:00,23.26,23.43,23.25,23.38,293600.0,19.6587,19.8024,19.6502,19.7601,293600.0
2011-10-21 09:50:00,23.38,23.4,23.3,23.31,115200.0,19.7601,19.777,19.6925,19.7009,115200.0
2011-10-21 10:00:00,23.32,23.33,23.23,23.24,116400.0,19.7094,19.7178,19.6333,19.6418,116400.0
2011-10-21 10:10:00,23.25,23.37,23.23,23.36,184800.0,19.6502,19.7516,19.6333,19.7432,184800.0
2011-10-21 10:20:00,23.37,23.42,23.36,23.41,156400.0,19.7516,19.7939,19.7432,19.7854,156400.0
2011-10-21 10:30:00,23.4,23.43,23.36,23.43,145600.0,19.777,19.8024,19.7432,19.8024,145600.0
2011-10-21 10:40:00,23.41,23.42,23.33,23.35,142800.0,19.7854,19.7939,19.7178,19.7347,142800.0
2011-10-21 10:50:00,23.36,23.37,23.31,23.36,110800.0,19.7432,19.7516,19.7009,19.7432,110800.0
2011-10-21 11:00:00,23.37,23.4,23.35,23.36,68800.0,19.7516,19.777,19.7347,19.7432,68800.0
2011-10-21 11:10:00,23.36,23.48,23.36,23.45,323600.0,19.7432,19.8446,19.7432,19.8193,323600.0
2011-10-21 11:20:00,23.44,23.47,23.42,23.45,214800.0,19.8108,19.8362,19.7939,19.8193,214800.0
2011-10-21 11:30:00,23.45,23.47,23.43,23.44,193200.0,19.8193,19.8362,19.8024,19.8108,193200.0
2011-10-21 11:40:00,23.44,23.47,23.43,23.44,295200.0,19.8108,19.8362,19.8024,19.8108,295200.0
2011-10-21 11:50:00,23.44,23.45,23.41,23.42,128000.0,19.8108,19.8193,19.7854,19.7939,128000.0
2011-10-21 12:00:00,23.43,23.43,23.35,23.35,108400.0,19.8024,19.8024,19.7347,19.7347,108400.0
2011-10-21 12:10:00,23.35,23.37,23.34,23.34,92400.0,19.7347,19.7516,19.7263,19.7263,92400.0
2011-10-21 12:20:00,23.33,23.35,23.32,23.35,48400.0,19.7178,19.7347,19.7094,19.7347,48400.0
2011-10-21 12:30:00,23.35,23.35,23.3,23.3,84000.0,19.7347,19.7347,19.6925,19.6925,84000.0
2011-10-21 12:40:00,23.3,23.35,23.3,23.34,61600.0,19.6925,19.7347,19.6925,19.7263,61600.0
2011-10-21 12:50:00,23.34,23.38,23.33,23.35,215600.0,19.7263,19.7601,19.7178,19.7347,215600.0
2011-10-21 13:00:00,23.35,23.35,23.21,23.23,237600.0,19.7347,19.7347,19.6164,19.6333,237600.0
2011-10-21 13:10:00,23.23,23.27,23.19,23.26,110000.0,19.6333,19.6671,19.5995,19.6587,110000.0
2011-10-21 13:20:00,23.26,23.3,23.24,23.25,149600.0,19.6587,19.6925,19.6418,19.6502,149600.0
2011-10-21 13:30:00,23.25,23.28,23.23,23.27,104400.0,19.6502,19.6756,19.6333,19.6671,104400.0
2011-10-21 13:40:00,23.28,23.31,23.24,23.29,205600.0,19.6756,19.7009,19.6418,19.684,205600.0
2011-10-21 13:50:00,23.29,23.29,23.23,23.26,178000.0,19.684,19.684,19.6333,19.6587,178000.0
2011-10-21 14:00:00,23.25,23.34,23.24,23.33,174800.0,19.6502,19.7263,19.6418,19.7178,174800.0
2011-10-21 14:10:00,23.33,23.33,23.29,23.29,131200.0,19.7178,19.7178,19.684,19.684,131200.0
2011-10-21 14:20:00,23.3,23.34,23.29,23.32,122400.0,19.6925,19.7263,19.684,19.7094,122400.0
2011-10-21 14:30:00,23.32,23.33,23.28,23.3,134000.0,19.7094,19.7178,19.6756,19.6925,134000.0
2011-10-21 14:40:00,23.3,23.35,23.29,23.33,195600.0,19.6925,19.7347,19.684,19.7178,195600.0
2011-10-21 14:50:00,23.34,23.37,23.33,23.35,532400.0,19.7263,19.7516,19.7178,19.7347,532400.0
2011-10-21 15:00:00,23.35,23.48,23.35,23.46,472800.0,19.7347,19.8446,19.7347,19.8277,472800.0
2011-10-21 15:10:00,23.46,23.49,23.44,23.47,294000.0,19.8277,19.8531,19.8108,19.8362,294000.0
2011-10-21 15:20:00,23.47,23.5,23.47,23.48,470800.0,19.8362,19.8615,19.8362,19.8446,470800.0
2011-10-21 15:30:00,23.48,23.5,23.48,23.49,495200.0,19.8446,19.8615,19.8446,19.8531,495200.0
2011-10-21 15:40:00,23.49,23.5,23.44,23.5,732400.0,19.8531,19.8615,19.8108,19.8615,732400.0
2011-10-21 15:50:00,23.5,23.59,23.47,23.58,1887600.0,19.8615,19.9376,19.8362,19.9291,1887600.0
2011-10-24 09:30:00,23.59,23.75,23.53,23.73,607200.0,19.9376,20.0728,19.8869,20.0559,607200.0
2011-10-24 09:40:00,23.73,23.75,23.67,23.75,490000.0,20.0559,20.0728,20.0052,20.0728,490000.0
2011-10-24 09:50:00,23.75,23.86,23.72,23.75,731600.0,20.0728,20.1658,20.0475,20.0728,731600.0
2011-10-24 10:00:00,23.77,23.85,23.68,23.83,352800.0,20.0897,20.1573,20.0136,20.1404,352800.0
2011-10-24 10:10:00,23.83,23.9,23.79,23.81,251600.0,20.1404,20.1996,20.1066,20.1235,251600.0
2011-10-24 10:20:00,23.81,23.84,23.74,23.75,289600.0,20.1235,20.1489,20.0644,20.0728,289600.0
2011-10-24 10:30:00,23.75,23.83,23.74,23.81,345600.0,20.0728,20.1404,20.0644,20.1235,345600.0
2011-10-24 10:40:00,23.81,23.84,23.75,23.82,210400.0,20.1235,20.1489,20.0728,20.132,210400.0
2011-10-24 10:50:00,23.81,23.83,23.68,23.68,206800.0,20.1235,20.1404,20.0136,20.0136,206800.0
2011-10-24 11:00:00,23.68,23.74,23.66,23.73,262400.0,20.0136,20.0644,19.9967,20.0559,262400.0
2011-10-24 11:10:00,23.73,23.77,23.71,23.76,177600.0,20.0559,20.0897,20.039,20.0813,177600.0
2011-10-24 11:20:00,23.76,23.8,23.75,23.78,140400.0,20.0813,20.1151,20.0728,20.0982,140400.0
2011-10-24 11:30:00,23.79,23.83,23.77,23.83,232400.0,20.1066,20.1404,20.0897,20.1404,232400.0
2011-10-24 11:40:00,23.83,23.9,23.81,23.87,265200.0,20.1404,20.1996,20.1235,20.1742,265200.0
2011-10-24 11:50:00,23.87,23.92,23.86,23.92,210800.0,20.1742,20.2165,20.1658,20.2165,210800.0
2011-10-24 12:00:00,23.93,23.93,23.89,23.93,159200.0,20.2249,20.2249,20.1911,20.2249,159200.0
2011-10-24 12:10:00,23.93,23.95,23.91,23.92,217200.0,20.2249,20.2418,20.208,20.2165,217200.0
2011-10-24 12:20:00,23.92,23.98,23.91,23.98,138000.0,20.2165,20.2672,20.208,20.2672,138000.0
2011-10-24 12:30:00,23.98,23.98,23.85,23.86,252000.0,20.2672,20.2672,20.1573,20.1658,252000.0
2011-10-24 12:40:00,23.87,23.88,23.84,23.84,169600.0,20.1742,20.1827,20.1489,20.1489,169600.0
2011-10-24 12:50:00,23.85,23.89,23.84,23.87,106000.0,20.1573,20.1911,20.1489,20.1742,106000.0
2011-10-24 13:00:00,23.87,23.88,23.78,23.78,219200.0,20.1742,20.1827,20.0982,20.0982,219200.0
2011-10-24 13:10:00,23.78,23.82,23.75,23.75,137600.0,20.0982,20.132,20.0728,20.0728,137600.0
2011-10-24 13:20:00,23.75,23.75,23.73,23.75,110000.0,20.0728,20.0728,20.0559,20.0728,110000.0
2011-10-24 13:30:00,23.75,23.75,23.73,23.74,101600.0,20.0728,20.0728,20.0559,20.0644,101600.0
2011-10-24 13:40:00,23.74,23.77,23.74,23.77,317200.0,20.0644,20.0897,20.0644,20.0897,317200.0
2011-10-24 13:50:00,23.77,23.77,23.73,23.75,220000.0,20.0897,20.0897,20.0559,20.0728,220000.0
2011-10-24 14:00:00,23.75,23.76,23.73,23.75,196400.0,20.0728,20.0813,20.0559,20.0728,196400.0
2011-10-24 14:10:00,23.75,23.75,23.64,23.68,176000.0,20.0728,20.0728,19.9798,20.0136,176000.0
2011-10-24 14:20:00,23.68,23.69,23.64,23.67,428400.0,20.0136,20.0221,19.9798,20.0052,428400.0
2011-10-24 14:30:00,23.67,23.68,23.65,23.65,314400.0,20.0052,20.0136,19.9883,19.9883,314400.0
2011-10-24 14:40:00,23.65,23.67,23.62,23.64,312800.0,19.9883,20.0052,19.9629,19.9798,312800.0
2011-10-24 14:50:00,23.64,23.66,23.61,23.65,451600.0,19.9798,19.9967,19.9545,19.9883,451600.0
2011-10-24 15:00:00,23.65,23.72,23.65,23.71,635200.0,19.9883,20.0475,19.9883,20.039,635200.0
2011-10-24 15:10:00,23.71,23.71,23.64,23.66,368800.0,20.039,20.039,19.9798,19.9967,368800.0
2011-10-24 15:20:00,23.66,23.67,23.63,23.65,416800.0,19.9967,20.0052,19.9714,19.9883,416800.0
2011-10-24 15:30:00,23.65,23.72,23.63,23.7,298000.0,19.9883,20.0475,19.9714,20.0305,298000.0
2011-10-24 15:40:00,23.7,23.75,23.7,23.74,818000.0,20.0305,20.0728,20.0305,20.0644,818000.0
2011-10-24 15:50:00,23.74,23.78,23.7,23.77,991200.0,20.0644,20.0982,20.0305,20.0897,991200.0
2011-10-25 09:30:00,23.53,23.66,23.37,23.54,418000.0,19.8869,19.9967,19.7516,19.8953,418000.0
2011-10-25 09:40:00,23.55,23.73,23.51,23.72,377600.0,19.9038,20.0559,19.87,20.0475,377600.0
2011-10-25 09:50:00,23.72,23.77,23.7,23.71,691600.0,20.0475,20.0897,20.0305,20.039,691600.0
2011-10-25 10:00:00,23.7,23.74,23.61,23.68,357200.0,20.0305,20.0644,19.9545,20.0136,357200.0
2011-10-25 10:10:00,23.68,23.75,23.63,23.74,187600.0,20.0136,20.0728,19.9714,20.0644,187600.0
2011-10-25 10:20:00,23.74,23.77,23.73,23.76,149200.0,20.0644,20.0897,20.0559,20.0813,149200.0
2011-10-25 10:30:00,23.76,23.76,23.71,23.74,110000.0,20.0813,20.0813,20.039,20.0644,110000.0
2011-10-25 10:40:00,23.75,23.79,23.73,23.78,203600.0,20.0728,20.1066,20.0559,20.0982,203600.0
2011-10-25 10:50:00,23.78,23.79,23.7,23.71,269200.0,20.0982,20.1066,20.0305,20.039,269200.0
2011-10-25 11:00:00,23.71,23.75,23.61,23.68,222800.0,20.039,20.0728,19.9545,20.0136,222800.0
2011-10-25 11:10:00,23.67,23.72,23.64,23.67,176400.0,20.0052,20.0475,19.9798,20.0052,176400.0
2011-10-25 11:20:00,23.66,23.73,23.63,23.73,117600.0,19.9967,20.0559,19.9714,20.0559,117600.0
2011-10-25 11:30:00,23.72,23.75,23.69,23.71,93600.0,20.0475,20.0728,20.0221,20.039,93600.0
2011-10-25 11:40:00,23.71,23.73,23.67,23.7,78400.0,20.039,20.0559,20.0052,20.0305,78400.0
2011-10-25 11:50:00,23.69,23.72,23.68,23.7,61600.0,20.0221,20.0475,20.0136,20.0305,61600.0
2011-10-25 12:00:00,23.7,23.75,23.67,23.75,99200.0,20.0305,20.0728,20.0052,20.0728,99200.0
2011-10-25 12:10:00,23.75,23.78,23.73,23.77,169600.0,20.0728,20.0982,20.0559,20.0897,169600.0
2011-10-25 12:20:00,23.78,23.83,23.77,23.81,272000.0,20.0982,20.1404,20.0897,20.1235,272000.0
2011-10-25 12:30:00,23.81,23.84,23.74,23.76,218000.0,20.1235,20.1489,20.0644,20.0813,218000.0
2011-10-25 12:40:00,23.76,23.77,23.71,23.72,174400.0,20.0813,20.0897,20.039,20.0475,174400.0
2011-10-25 12:50:00,23.72,23.76,23.71,23.74,85600.0,20.0475,20.0813,20.039,20.0644,85600.0
2011-10-25 13:00:00,23.74,23.81,23.74,23.79,398400.0,20.0644,20.1235,20.0644,20.1066,398400.0
2011-10-25 13:10:00,23.79,23.79,23.74,23.75,127600.0,20.1066,20.1066,20.0644,20.0728,127600.0
2011-10-25 13:20:00,23.75,23.8,23.72,23.73,197600.0,20.0728,20.1151,20.0475,20.0559,197600.0
2011-10-25 13:30:00,23.73,23.73,23.68,23.69,141600.0,20.0559,20.0559,20.0136,20.0221,141600.0
2011-10-25 13:40:00,23.69,23.73,23.67,23.72,140400.0,20.0221,20.0559,20.0052,20.0475,140400.0
2011-10-25 13:50:00,23.72,23.75,23.69,23.74,219200.0,20.0475,20.0728,20.0221,20.0644,219200.0
2011-10-25 14:00:00,23.74,23.74,23.65,23.67,118000.0,20.0644,20.0644,19.9883,20.0052,118000.0
2011-10-25 14:10:00,23.67,23.68,23.63,23.67,112800.0,20.0052,20.0136,19.9714,20.0052,112800.0
2011-10-25 14:20:00,23.67,23.69,23.65,23.65,104400.0,20.0052,20.0221,19.9883,19.9883,104400.0
2011-10-25 14:30:00,23.65,23.65,23.57,23.57,236800.0,19.9883,19.9883,19.9207,19.9207,236800.0
2011-10-25 14:40:00,23.56,23.65,23.56,23.61,125200.0,19.9122,19.9883,19.9122,19.9545,125200.0
2011-10-25 14:50:00,23.61,23.65,23.58,23.65,147200.0,19.9545,19.9883,19.9291,19.9883,147200.0
2011-10-25 15:00:00,23.65,23.7,23.61,23.62,132400.0,19.9883,20.0305,19.9545,19.9629,132400.0
2011-10-25 15:10:00,23.62,23.62,23.51,23.51,253600.0,19.9629,19.9629,19.87,19.87,253600.0
2011-10-25 15:20:00,23.51,23.54,23.46,23.5,262400.0,19.87,19.8953,19.8277,19.8615,262400.0
2011-10-25 15:30:00,23.5,23.57,23.5,23.53,377600.0,19.8615,19.9207,19.8615,19.8869,377600.0
2011-10-25 15:40:00,23.53,23.56,23.46,23.47,407600.0,19.8869,19.9122,19.8277,19.8362,407600.0
2011-10-25 15:50:00,23.48,23.49,23.4,23.45,748800.0,19.8446,19.8531,19.777,19.8193,748800.0
2011-10-26 09:30:00,23.66,23.73,23.61,23.67,217200.0,19.9967,20.0559,19.9545,20.0052,217200.0
2011-10-26 09:40:00,23.68,23.75,23.61,23.63,202000.0,20.0136,20.0728,19.9545,19.9714,202000.0
2011-10-26 09:50:00,23.62,23.65,23.47,23.48,238400.0,19.9629,19.9883,19.8362,19.8446,238400.0
2011-10-26 10:00:00,23.48,23.53,23.45,23.46,195200.0,19.8446,19.8869,19.8193,19.8277,195200.0
2011-10-26 10:10:00,23.47,23.47,23.31,23.38,150400.0,19.8362,19.8362,19.7009,19.7601,150400.0
2011-10-26 10:20:00,23.38,23.54,23.38,23.54,194800.0,19.7601,19.8953,19.7601,19.8953,194800.0
2011-10-26 10:30:00,23.54,23.55,23.48,23.51,216400.0,19.8953,19.9038,19.8446,19.87,216400.0
2011-10-26 10:40:00,23.5,23.53,23.36,23.36,265600.0,19.8615,19.8869,19.7432,19.7432,265600.0
2011-10-26 10:50:00,23.36,23.36,23.24,23.34,290800.0,19.7432,19.7432,19.6418,19.7263,290800.0
2011-10-26 11:00:00,23.34,23.42,23.33,23.35,184400.0,19.7263,19.7939,19.7178,19.7347,184400.0
2011-10-26 11:10:00,23.35,23.43,23.35,23.41,184800.0,19.7347,19.8024,19.7347,19.7854,184800.0
2011-10-26 11:20:00,23.41,23.41,23.35,23.36,174400.0,19.7854,19.7854,19.7347,19.7432,174400.0
2011-10-26 11:30:00,23.35,23.37,23.31,23.31,138400.0,19.7347,19.7516,19.7009,19.7009,138400.0
2011-10-26 11:40:00,23.31,23.36,23.3,23.35,175600.0,19.7009,19.7432,19.6925,19.7347,175600.0
2011-10-26 11:50:00,23.34,23.38,23.33,23.34,85600.0,19.7263,19.7601,19.7178,19.7263,85600.0
2011-10-26 12:00:00,23.34,23.39,23.33,23.35,87200.0,19.7263,19.7685,19.7178,19.7347,87200.0
2011-10-26 12:10:00,23.35,23.36,23.3,23.33,96400.0,19.7347,19.7432,19.6925,19.7178,96400.0
2011-10-26 12:20:00,23.34,23.37,23.31,23.33,206000.0,19.7263,19.7516,19.7009,19.7178,206000.0
2011-10-26 12:30:00,23.32,23.36,23.32,23.34,73600.0,19.7094,19.7432,19.7094,19.7263,73600.0
2011-10-26 12:40:00,23.35,23.36,23.33,23.33,86400.0,19.7347,19.7432,19.7178,19.7178,86400.0
2011-10-26 12:50:00,23.33,23.33,23.26,23.27,130000.0,19.7178,19.7178,19.6587,19.6671,130000.0
2011-10-26 13:00:00,23.28,23.28,23.22,23.23,130400.0,19.6756,19.6756,19.6249,19.6333,130400.0
2011-10-26 13:10:00,23.22,23.25,23.18,23.21,182800.0,19.6249,19.6502,19.5911,19.6164,182800.0
2011-10-26 13:20:00,23.21,23.27,23.2,23.25,210000.0,19.6164,19.6671,19.608,19.6502,210000.0
2011-10-26 13:30:00,23.26,23.41,23.26,23.4,306400.0,19.6587,19.7854,19.6587,19.777,306400.0
2011-10-26 13:40:00,23.39,23.42,23.35,23.38,191200.0,19.7685,19.7939,19.7347,19.7601,191200.0
2011-10-26 13:50:00,23.38,23.45,23.33,23.41,257600.0,19.7601,19.8193,19.7178,19.7854,257600.0
2011-10-26 14:00:00,23.42,23.51,23.4,23.5,203200.0,19.7939,19.87,19.777,19.8615,203200.0
2011-10-26 14:10:00,23.5,23.55,23.47,23.54,265600.0,19.8615,19.9038,19.8362,19.8953,265600.0
2011-10-26 14:20:00,23.54,23.55,23.51,23.54,149200.0,19.8953,19.9038,19.87,19.8953,149200.0
2011-10-26 14:30:00,23.54,23.66,23.53,23.66,387200.0,19.8953,19.9967,19.8869,19.9967,387200.0
2011-10-26 14:40:00,23.66,23.67,23.57,23.59,240800.0,19.9967,20.0052,19.9207,19.9376,240800.0
2011-10-26 14:50:00,23.58,23.59,23.54,23.58,246000.0,19.9291,19.9376,19.8953,19.9291,246000.0
2011-10-26 15:00:00,23.59,23.61,23.5,23.54,187200.0,19.9376,19.9545,19.8615,19.8953,187200.0
2011-10-26 15:10:00,23.53,23.61,23.52,23.59,134800.0,19.8869,19.9545,19.8784,19.9376,134800.0
2011-10-26 15:20:00,23.58,23.66,23.55,23.62,275200.0,19.9291,19.9967,19.9038,19.9629,275200.0
2011-10-26 15:30:00,23.64,23.71,23.6,23.64,380000.0,19.9798,20.039,19.946,19.9798,380000.0
2011-10-26 15:40:00,23.64,23.67,23.53,23.54,480000.0,19.9798,20.0052,19.8869,19.8953,480000.0
2011-10-26 15:50:00,23.53,23.56,23.49,23.56,878800.0,19.8869,19.9122,19.8531,19.9122,878800.0
2011-10-27 09:30:00,24.04,24.05,23.86,23.99,674000.0,20.3179,20.3264,20.1658,20.2756,674000.0
2011-10-27 09:40:00,24.0,24.06,23.93,24.0,420400.0,20.2841,20.3348,20.2249,20.2841,420400.0
2011-10-27 09:50:00,24.0,24.01,23.95,23.96,246800.0,20.2841,20.2926,20.2418,20.2503,246800.0
2011-10-27 10:00:00,23.95,24.0,23.91,23.99,350800.0,20.2418,20.2841,20.208,20.2756,350800.0
2011-10-27 10:10:00,23.99,24.03,23.98,24.0,302800.0,20.2756,20.3095,20.2672,20.2841,302800.0
2011-10-27 10:20:00,24.01,24.02,23.97,24.02,330000.0,20.2926,20.301,20.2587,20.301,330000.0
2011-10-27 10:30:00,24.01,24.01,23.97,23.99,244800.0,20.2926,20.2926,20.2587,20.2756,244800.0
2011-10-27 10:40:00,24.0,24.1,23.98,24.05,598000.0,20.2841,20.3686,20.2672,20.3264,598000.0
2011-10-27 10:50:00,24.06,24.1,24.0,24.06,555200.0,20.3348,20.3686,20.2841,20.3348,555200.0
2011-10-27 11:00:00,24.06,24.12,24.06,24.06,364000.0,20.3348,20.3855,20.3348,20.3348,364000.0
2011-10-27 11:10:00,24.06,24.07,23.98,24.02,438400.0,20.3348,20.3433,20.2672,20.301,438400.0
2011-10-27 11:20:00,24.02,24.06,24.0,24.03,389600.0,20.301,20.3348,20.2841,20.3095,389600.0
2011-10-27 11:30:00,24.04,24.05,24.0,24.03,236400.0,20.3179,20.3264,20.2841,20.3095,236400.0
2011-10-27 11:40:00,24.02,24.03,23.97,23.99,118000.0,20.301,20.3095,20.2587,20.2756,118000.0
2011-10-27 11:50:00,23.99,24.05,23.98,24.04,463600.0,20.2756,20.3264,20.2672,20.3179,463600.0
2011-10-27 12:00:00,24.04,24.08,24.02,24.04,594000.0,20.3179,20.3517,20.301,20.3179,594000.0
2011-10-27 12:10:00,24.03,24.08,24.03,24.07,138400.0,20.3095,20.3517,20.3095,20.3433,138400.0
2011-10-27 12:20:00,24.08,24.08,23.99,24.02,166400.0,20.3517,20.3517,20.2756,20.301,166400.0
2011-10-27 12:30:00,24.02,24.08,24.01,24.07,185600.0,20.301,20.3517,20.2926,20.3433,185600.0
2011-10-27 12:40:00,24.08,24.09,23.99,23.99,253600.0,20.3517,20.3602,20.2756,20.2756,253600.0
2011-10-27 12:50:00,24.0,24.01,23.97,24.0,159200.0,20.2841,20.2926,20.2587,20.2841,159200.0
2011-10-27 13:00:00,24.0,24.06,24.0,24.0,183600.0,20.2841,20.3348,20.2841,20.2841,183600.0
2011-10-27 13:10:00,24.0,24.09,24.0,24.06,159200.0,20.2841,20.3602,20.2841,20.3348,159200.0
2011-10-27 13:20:00,24.06,24.07,24.01,24.04,213200.0,20.3348,20.3433,20.2926,20.3179,213200.0
2011-10-27 13:30:00,24.04,24.08,24.01,24.04,290800.0,20.3179,20.3517,20.2926,20.3179,290800.0
2011-10-27 13:40:00,24.04,24.07,24.02,24.03,152400.0,20.3179,20.3433,20.301,20.3095,152400.0
2011-10-27 13:50:00,24.04,24.11,24.04,24.08,204400.0,20.3179,20.3771,20.3179,20.3517,204400.0
2011-10-27 14:00:00,24.07,24.12,24.06,24.06,322800.0,20.3433,20.3855,20.3348,20.3348,322800.0
2011-10-27 14:10:00,24.06,24.07,24.01,24.02,366000.0,20.3348,20.3433,20.2926,20.301,366000.0
2011-10-27 14:20:00,24.03,24.04,23.98,24.0,229200.0,20.3095,20.3179,20.2672,20.2841,229200.0
2011-10-27 14:30:00,24.0,24.08,23.99,24.06,238000.0,20.2841,20.3517,20.2756,20.3348,238000.0
2011-10-27 14:40:00,24.06,24.07,24.0,24.0,232400.0,20.3348,20.3433,20.2841,20.2841,232400.0
2011-10-27 14:50:00,24.01,24.03,23.98,24.01,243600.0,20.2926,20.3095,20.2672,20.2926,243600.0
2011-10-27 15:00:00,24.01,24.06,24.01,24.04,376400.0,20.2926,20.3348,20.2926,20.3179,376400.0
2011-10-27 15:10:00,24.04,24.09,24.03,24.08,442000.0,20.3179,20.3602,20.3095,20.3517,442000.0
2011-10-27 15:20:00,24.08,24.11,24.04,24.04,585200.0,20.3517,20.3771,20.3179,20.3179,585200.0
2011-10-27 15:30:00,24.05,24.07,24.0,24.04,551600.0,20.3264,20.3433,20.2841,20.3179,551600.0
2011-10-27 15:40:00,24.04,24.06,23.9,23.95,792400.0,20.3179,20.3348,20.1996,20.2418,792400.0
2011-10-27 15:50:00,23.95,23.98,23.89,23.97,1421200.0,20.2418,20.2672,20.1911,20.2587,1421200.0
2011-10-28 09:30:00,23.92,24.02,23.73,24.02,596800.0,20.2165,20.301,20.0559,20.301,596800.0
2011-10-28 09:40:00,24.02,24.02,23.89,23.92,159600.0,20.301,20.301,20.1911,20.2165,159600.0
2011-10-28 09:50:00,23.92,24.03,23.91,24.03,268000.0,20.2165,20.3095,20.208,20.3095,268000.0
2011-10-28 10:00:00,24.03,24.05,23.97,23.99,325200.0,20.3095,20.3264,20.2587,20.2756,325200.0
2011-10-28 10:10:00,23.98,24.08,23.96,24.01,284000.0,20.2672,20.3517,20.2503,20.2926,284000.0
2011-10-28 10:20:00,24.0,24.09,24.0,24.08,473600.0,20.2841,20.3602,20.2841,20.3517,473600.0
2011-10-28 10:30:00,24.08,24.09,24.05,24.08,353200.0,20.3517,20.3602,20.3264,20.3517,353200.0
2011-10-28 10:40:00,24.08,24.08,23.99,24.01,346800.0,20.3517,20.3517,20.2756,20.2926,346800.0
2011-10-28 10:50:00,24.03,24.07,23.99,24.06,141600.0,20.3095,20.3433,20.2756,20.3348,141600.0
2011-10-28 11:00:00,24.06,24.08,24.02,24.08,398000.0,20.3348,20.3517,20.301,20.3517,398000.0
2011-10-28 11:10:00,24.08,24.08,23.97,24.0,357600.0,20.3517,20.3517,20.2587,20.2841,357600.0
2011-10-28 11:20:00,24.0,24.02,23.97,23.99,108800.0,20.2841,20.301,20.2587,20.2756,108800.0
2011-10-28 11:30:00,24.0,24.01,23.98,23.98,159600.0,20.2841,20.2926,20.2672,20.2672,159600.0
2011-10-28 11:40:00,23.98,23.98,23.94,23.95,108000.0,20.2672,20.2672,20.2334,20.2418,108000.0
2011-10-28 11:50:00,23.95,23.97,23.91,23.92,184800.0,20.2418,20.2587,20.208,20.2165,184800.0
2011-10-28 12:00:00,23.92,23.99,23.92,23.98,229200.0,20.2165,20.2756,20.2165,20.2672,229200.0
2011-10-28 12:10:00,23.99,24.01,23.97,23.99,130800.0,20.2756,20.2926,20.2587,20.2756,130800.0
2011-10-28 12:20:00,23.99,24.0,23.96,23.98,39600.0,20.2756,20.2841,20.2503,20.2672,39600.0
2011-10-28 12:30:00,23.97,23.98,23.95,23.95,68400.0,20.2587,20.2672,20.2418,20.2418,68400.0
2011-10-28 12:40:00,23.96,24.0,23.95,24.0,92400.0,20.2503,20.2841,20.2418,20.2841,92400.0
2011-10-28 12:50:00,24.0,24.01,23.98,24.01,207600.0,20.2841,20.2926,20.2672,20.2926,207600.0
2011-10-28 13:00:00,24.01,24.03,24.0,24.02,615200.0,20.2926,20.3095,20.2841,20.301,615200.0
2011-10-28 13:10:00,24.02,24.04,24.01,24.01,157600.0,20.301,20.3179,20.2926,20.2926,157600.0
2011-10-28 13:20:00,24.02,24.06,24.0,24.0,229200.0,20.301,20.3348,20.2841,20.2841,229200.0
2011-10-28 13:30:00,24.0,24.0,23.99,24.0,110800.0,20.2841,20.2841,20.2756,20.2841,110800.0
2011-10-28 13:40:00,24.0,24.01,23.98,24.0,141600.0,20.2841,20.2926,20.2672,20.2841,141600.0
2011-10-28 13:50:00,23.99,24.02,23.98,24.0,249600.0,20.2756,20.301,20.2672,20.2841,249600.0
2011-10-28 14:00:00,24.0,24.02,23.96,23.99,281200.0,20.2841,20.301,20.2503,20.2756,281200.0
2011-10-28 14:10:00,23.99,24.01,23.97,23.98,128000.0,20.2756,20.2926,20.2587,20.2672,128000.0
2011-10-28 14:20:00,23.98,24.02,23.97,24.0,153600.0,20.2672,20.301,20.2587,20.2841,153600.0
2011-10-28 14:30:00,24.01,24.06,24.01,24.05,121600.0,20.2926,20.3348,20.2926,20.3264,121600.0
2011-10-28 14:40:00,24.06,24.13,24.06,24.12,232800.0,20.3348,20.394,20.3348,20.3855,232800.0
2011-10-28 14:50:00,24.12,24.15,24.1,24.11,358400.0,20.3855,20.4109,20.3686,20.3771,358400.0
2011-10-28 15:00:00,24.11,24.2,24.11,24.19,302400.0,20.3771,20.4531,20.3771,20.4447,302400.0
2011-10-28 15:10:00,24.18,24.2,24.15,24.18,279600.0,20.4362,20.4531,20.4109,20.4362,279600.0
2011-10-28 15:20:00,24.18,24.2,24.16,24.18,246800.0,20.4362,20.4531,20.4193,20.4362,246800.0
2011-10-28 15:30:00,24.17,24.2,24.16,24.2,387600.0,20.4278,20.4531,20.4193,20.4531,387600.0
2011-10-28 15:40:00,24.2,24.2,24.15,24.17,545200.0,20.4531,20.4531,20.4109,20.4278,545200.0
2011-10-28 15:50:00,24.17,24.23,24.16,24.19,593600.0,20.4278,20.4785,20.4193,20.4447,593600.0
2011-10-31 09:30:00,23.94,24.04,23.89,24.03,402000.0,20.2334,20.3179,20.1911,20.3095,402000.0
2011-10-31 09:40:00,24.04,24.19,24.01,24.19,274800.0,20.3179,20.4447,20.2926,20.4447,274800.0
2011-10-31 09:50:00,24.19,24.25,24.15,24.24,374000.0,20.4447,20.4954,20.4109,20.4869,374000.0
2011-10-31 10:00:00,24.23,24.3,24.21,24.3,396400.0,20.4785,20.5377,20.4616,20.5377,396400.0
2011-10-31 10:10:00,24.3,24.41,24.29,24.33,446000.0,20.5377,20.6306,20.5292,20.563,446000.0
2011-10-31 10:20:00,24.33,24.36,24.3,24.31,230800.0,20.563,20.5884,20.5377,20.5461,230800.0
2011-10-31 10:30:00,24.3,24.38,24.3,24.38,278800.0,20.5377,20.6053,20.5377,20.6053,278800.0
2011-10-31 10:40:00,24.37,24.38,24.25,24.28,264800.0,20.5968,20.6053,20.4954,20.5207,264800.0
2011-10-31 10:50:00,24.28,24.39,24.28,24.36,560400.0,20.5207,20.6137,20.5207,20.5884,560400.0
2011-10-31 11:00:00,24.36,24.42,24.31,24.35,298000.0,20.5884,20.6391,20.5461,20.5799,298000.0
2011-10-31 11:10:00,24.35,24.37,24.25,24.25,337200.0,20.5799,20.5968,20.4954,20.4954,337200.0
2011-10-31 11:20:00,24.25,24.29,24.23,24.25,188800.0,20.4954,20.5292,20.4785,20.4954,188800.0
2011-10-31 11:30:00,24.25,24.28,24.24,24.25,272000.0,20.4954,20.5207,20.4869,20.4954,272000.0
2011-10-31 11:40:00,24.26,24.34,24.26,24.3,196800.0,20.5038,20.5715,20.5038,20.5377,196800.0
2011-10-31 11:50:00,24.3,24.31,24.25,24.26,157600.0,20.5377,20.5461,20.4954,20.5038,157600.0
2011-10-31 12:00:00,24.26,24.3,24.26,24.3,128800.0,20.5038,20.5377,20.5038,20.5377,128800.0
2011-10-31 12:10:00,24.29,24.32,24.24,24.27,153200.0,20.5292,20.5546,20.4869,20.5123,153200.0
2011-10-31 12:20:00,24.26,24.28,24.22,24.22,214000.0,20.5038,20.5207,20.47,20.47,214000.0
2011-10-31 12:30:00,24.23,24.25,24.22,24.25,129200.0,20.4785,20.4954,20.47,20.4954,129200.0
2011-10-31 12:40:00,24.23,24.27,24.22,24.25,120000.0,20.4785,20.5123,20.47,20.4954,120000.0
2011-10-31 12:50:00,24.25,24.32,24.25,24.31,127200.0,20.4954,20.5546,20.4954,20.5461,127200.0
2011-10-31 13:00:00,24.31,24.36,24.3,24.31,279600.0,20.5461,20.5884,20.5377,20.5461,279600.0
2011-10-31 13:10:00,24.31,24.33,24.3,24.3,138000.0,20.5461,20.563,20.5377,20.5377,138000.0
2011-10-31 13:20:00,24.3,24.33,24.29,24.31,70000.0,20.5377,20.563,20.5292,20.5461,70000.0
2011-10-31 13:30:00,24.3,24.35,24.29,24.33,103600.0,20.5377,20.5799,20.5292,20.563,103600.0
2011-10-31 13:40:00,24.33,24.35,24.31,24.35,141600.0,20.563,20.5799,20.5461,20.5799,141600.0
2011-10-31 13:50:00,24.35,24.35,24.32,24.33,148000.0,20.5799,20.5799,20.5546,20.563,148000.0
2011-10-31 14:00:00,24.33,24.34,24.3,24.3,125200.0,20.563,20.5715,20.5377,20.5377,125200.0
2011-10-31 14:10:00,24.3,24.31,24.28,24.29,145600.0,20.5377,20.5461,20.5207,20.5292,145600.0
2011-10-31 14:20:00,24.29,24.31,24.26,24.28,177200.0,20.5292,20.5461,20.5038,20.5207,177200.0
2011-10-31 14:30:00,24.28,24.29,24.24,24.25,280400.0,20.5207,20.5292,20.4869,20.4954,280400.0
2011-10-31 14:40:00,24.25,24.29,24.24,24.27,173600.0,20.4954,20.5292,20.4869,20.5123,173600.0
2011-10-31 14:50:00,24.27,24.31,24.27,24.3,180800.0,20.5123,20.5461,20.5123,20.5377,180800.0
2011-10-31 15:00:00,24.29,24.3,24.23,24.23,228000.0,20.5292,20.5377,20.4785,20.4785,228000.0
2011-10-31 15:10:00,24.23,24.25,24.2,24.2,323600.0,20.4785,20.4954,20.4531,20.4531,323600.0
2011-10-31 15:20:00,24.2,24.23,24.18,24.21,391600.0,20.4531,20.4785,20.4362,20.4616,391600.0
2011-10-31 15:30:00,24.21,24.25,24.18,24.25,512800.0,20.4616,20.4954,20.4362,20.4954,512800.0
2011-10-31 15:40:00,24.25,24.25,24.16,24.18,668800.0,20.4954,20.4954,20.4193,20.4362,668800.0
2011-10-31 15:50:00,24.18,24.24,24.09,24.09,1180000.0,20.4362,20.4869,20.3602,20.3602,1180000.0
2011-11-01 09:30:00,23.38,23.66,23.36,23.61,351600.0,19.7601,19.9967,19.7432,19.9545,351600.0
2011-11-01 09:40:00,23.61,23.75,23.6,23.68,623600.0,19.9545,20.0728,19.946,20.0136,623600.0
2011-11-01 09:50:00,23.68,23.74,23.66,23.72,214800.0,20.0136,20.0644,19.9967,20.0475,214800.0
2011-11-01 10:00:00,23.71,23.76,23.62,23.7,469600.0,20.039,20.0813,19.9629,20.0305,469600.0
2011-11-01 10:10:00,23.71,23.81,23.68,23.8,362000.0,20.039,20.1235,20.0136,20.1151,362000.0
2011-11-01 10:20:00,23.8,23.86,23.7,23.82,335200.0,20.1151,20.1658,20.0305,20.132,335200.0
2011-11-01 10:30:00,23.81,23.81,23.76,23.78,244400.0,20.1235,20.1235,20.0813,20.0982,244400.0
2011-11-01 10:40:00,23.79,23.82,23.72,23.74,196400.0,20.1066,20.132,20.0475,20.0644,196400.0
2011-11-01 10:50:00,23.74,23.78,23.66,23.67,256400.0,20.0644,20.0982,19.9967,20.0052,256400.0
2011-11-01 11:00:00,23.67,23.71,23.66,23.69,119600.0,20.0052,20.039,19.9967,20.0221,119600.0
2011-11-01 11:10:00,23.68,23.78,23.68,23.75,177200.0,20.0136,20.0982,20.0136,20.0728,177200.0
2011-11-01 11:20:00,23.75,23.76,23.68,23.72,182800.0,20.0728,20.0813,20.0136,20.0475,182800.0
2011-11-01 11:30:00,23.7,23.72,23.63,23.63,257600.0,20.0305,20.0475,19.9714,19.9714,257600.0
2011-11-01 11:40:00,23.64,23.64,23.56,23.58,118800.0,19.9798,19.9798,19.9122,19.9291,118800.0
2011-11-01 11:50:00,23.59,23.6,23.53,23.57,109600.0,19.9376,19.946,19.8869,19.9207,109600.0
2011-11-01 12:00:00,23.56,23.63,23.49,23.59,190400.0,19.9122,19.9714,19.8531,19.9376,190400.0
2011-11-01 12:10:00,23.58,23.64,23.57,23.59,198800.0,19.9291,19.9798,19.9207,19.9376,198800.0
2011-11-01 12:20:00,23.58,23.59,23.52,23.57,105200.0,19.9291,19.9376,19.8784,19.9207,105200.0
2011-11-01 12:30:00,23.57,23.63,23.53,23.62,207600.0,19.9207,19.9714,19.8869,19.9629,207600.0
2011-11-01 12:40:00,23.61,23.61,23.5,23.5,124400.0,19.9545,19.9545,19.8615,19.8615,124400.0
2011-11-01 12:50:00,23.5,23.5,23.43,23.43,111200.0,19.8615,19.8615,19.8024,19.8024,111200.0
2011-11-01 13:00:00,23.43,23.49,23.4,23.45,183200.0,19.8024,19.8531,19.777,19.8193,183200.0
2011-11-01 13:10:00,23.45,23.48,23.42,23.45,189600.0,19.8193,19.8446,19.7939,19.8193,189600.0
2011-11-01 13:20:00,23.45,23.57,23.37,23.53,247200.0,19.8193,19.9207,19.7516,19.8869,247200.0
2011-11-01 13:30:00,23.54,23.65,23.53,23.6,194400.0,19.8953,19.9883,19.8869,19.946,194400.0
2011-11-01 13:40:00,23.57,23.69,23.57,23.64,121200.0,19.9207,20.0221,19.9207,19.9798,121200.0
2011-11-01 13:50:00,23.64,23.68,23.5,23.53,116800.0,19.9798,20.0136,19.8615,19.8869,116800.0
2011-11-01 14:00:00,23.52,23.63,23.5,23.61,136000.0,19.8784,19.9714,19.8615,19.9545,136000.0
2011-11-01 14:10:00,23.61,23.65,23.58,23.63,147600.0,19.9545,19.9883,19.9291,19.9714,147600.0
2011-11-01 14:20:00,23.63,23.7,23.61,23.68,150400.0,19.9714,20.0305,19.9545,20.0136,150400.0
2011-11-01 14:30:00,23.67,23.7,23.57,23.57,139200.0,20.0052,20.0305,19.9207,19.9207,139200.0
2011-11-01 14:40:00,23.58,23.68,23.56,23.62,186800.0,19.9291,20.0136,19.9122,19.9629,186800.0
2011-11-01 14:50:00,23.63,23.68,23.53,23.57,209200.0,19.9714,20.0136,19.8869,19.9207,209200.0
2011-11-01 15:00:00,23.57,23.59,23.47,23.51,269200.0,19.9207,19.9376,19.8362,19.87,269200.0
2011-11-01 15:10:00,23.52,23.61,23.5,23.56,227600.0,19.8784,19.9545,19.8615,19.9122,227600.0
2011-11-01 15:20:00,23.56,23.59,23.5,23.58,286000.0,19.9122,19.9376,19.8615,19.9291,286000.0
2011-11-01 15:30:00,23.57,23.71,23.56,23.7,367600.0,19.9207,20.039,19.9122,20.0305,367600.0
2011-11-01 15:40:00,23.7,23.7,23.45,23.5,802800.0,20.0305,20.0305,19.8193,19.8615,802800.0
2011-11-01 15:50:00,23.5,23.51,23.42,23.47,1019200.0,19.8615,19.87,19.7939,19.8362,1019200.0
2011-11-02 09:30:00,23.91,23.95,23.75,23.78,647600.0,20.208,20.2418,20.0728,20.0982,647600.0
2011-11-02 09:40:00,23.78,23.87,23.77,23.87,208400.0,20.0982,20.1742,20.0897,20.1742,208400.0
2011-11-02 09:50:00,23.87,23.87,23.72,23.83,205200.0,20.1742,20.1742,20.0475,20.1404,205200.0
2011-11-02 10:00:00,23.82,23.86,23.74,23.74,286000.0,20.132,20.1658,20.0644,20.0644,286000.0
2011-11-02 10:10:00,23.75,23.75,23.64,23.64,196400.0,20.0728,20.0728,19.9798,19.9798,196400.0
2011-11-02 10:20:00,23.64,23.7,23.62,23.67,178800.0,19.9798,20.0305,19.9629,20.0052,178800.0
2011-11-02 10:30:00,23.67,23.7,23.59,23.68,312800.0,20.0052,20.0305,19.9376,20.0136,312800.0
2011-11-02 10:40:00,23.68,23.81,23.68,23.81,179600.0,20.0136,20.1235,20.0136,20.1235,179600.0
2011-11-02 10:50:00,23.81,23.87,23.8,23.83,218000.0,20.1235,20.1742,20.1151,20.1404,218000.0
2011-11-02 11:00:00,23.83,23.88,23.83,23.85,211200.0,20.1404,20.1827,20.1404,20.1573,211200.0
2011-11-02 11:10:00,23.84,23.85,23.81,23.84,129600.0,20.1489,20.1573,20.1235,20.1489,129600.0
2011-11-02 11:20:00,23.83,23.85,23.75,23.75,322000.0,20.1404,20.1573,20.0728,20.0728,322000.0
2011-11-02 11:30:00,23.75,23.78,23.71,23.78,140400.0,20.0728,20.0982,20.039,20.0982,140400.0
2011-11-02 11:40:00,23.79,23.8,23.73,23.77,251600.0,20.1066,20.1151,20.0559,20.0897,251600.0
2011-11-02 11:50:00,23.76,23.81,23.74,23.79,179600.0,20.0813,20.1235,20.0644,20.1066,179600.0
2011-11-02 12:00:00,23.79,23.79,23.73,23.74,201600.0,20.1066,20.1066,20.0559,20.0644,201600.0
2011-11-02 12:10:00,23.74,23.75,23.67,23.7,223200.0,20.0644,20.0728,20.0052,20.0305,223200.0
2011-11-02 12:20:00,23.69,23.75,23.68,23.74,142400.0,20.0221,20.0728,20.0136,20.0644,142400.0
2011-11-02 12:30:00,23.72,23.76,23.65,23.74,158400.0,20.0475,20.0813,19.9883,20.0644,158400.0
2011-11-02 12:40:00,23.74,23.79,23.66,23.66,155600.0,20.0644,20.1066,19.9967,19.9967,155600.0
2011-11-02 12:50:00,23.67,23.71,23.62,23.63,191200.0,20.0052,20.039,19.9629,19.9714,191200.0
2011-11-02 13:00:00,23.64,23.64,23.56,23.58,243200.0,19.9798,19.9798,19.9122,19.9291,243200.0
2011-11-02 13:10:00,23.59,23.62,23.56,23.57,155200.0,19.9376,19.9629,19.9122,19.9207,155200.0
2011-11-02 13:20:00,23.57,23.6,23.52,23.59,133200.0,19.9207,19.946,19.8784,19.9376,133200.0
2011-11-02 13:30:00,23.58,23.61,23.57,23.6,73600.0,19.9291,19.9545,19.9207,19.946,73600.0
2011-11-02 13:40:00,23.6,23.68,23.59,23.65,124400.0,19.946,20.0136,19.9376,19.9883,124400.0
2011-11-02 13:50:00,23.65,23.66,23.59,23.6,178800.0,19.9883,19.9967,19.9376,19.946,178800.0
2011-11-02 14:00:00,23.59,23.7,23.56,23.66,330400.0,19.9376,20.0305,19.9122,19.9967,330400.0
2011-11-02 14:10:00,23.66,23.72,23.64,23.69,191600.0,19.9967,20.0475,19.9798,20.0221,191600.0
2011-11-02 14:20:00,23.68,23.73,23.66,23.68,122000.0,20.0136,20.0559,19.9967,20.0136,122000.0
2011-11-02 14:30:00,23.67,23.75,23.66,23.7,196400.0,20.0052,20.0728,19.9967,20.0305,196400.0
2011-11-02 14:40:00,23.71,23.77,23.67,23.74,272400.0,20.039,20.0897,20.0052,20.0644,272400.0
2011-11-02 14:50:00,23.74,23.81,23.73,23.75,172800.0,20.0644,20.1235,20.0559,20.0728,172800.0
2011-11-02 15:00:00,23.77,23.81,23.73,23.79,230400.0,20.0897,20.1235,20.0559,20.1066,230400.0
2011-11-02 15:10:00,23.79,23.82,23.75,23.77,901200.0,20.1066,20.132,20.0728,20.0897,901200.0
2011-11-02 15:20:00,23.78,23.79,23.71,23.73,495200.0,20.0982,20.1066,20.039,20.0559,495200.0
2011-11-02 15:30:00,23.73,23.75,23.68,23.74,544800.0,20.0559,20.0728,20.0136,20.0644,544800.0
2011-11-02 15:40:00,23.74,23.75,23.68,23.71,688000.0,20.0644,20.0728,20.0136,20.039,688000.0
2011-11-02 15:50:00,23.71,23.75,23.68,23.73,1056400.0,20.039,20.0728,20.0136,20.0559,1056400.0
2011-11-03 09:30:00,24.04,24.04,23.65,23.68,528000.0,20.3179,20.3179,19.9883,20.0136,528000.0
2011-11-03 09:40:00,23.68,23.7,23.51,23.52,460400.0,20.0136,20.0305,19.87,19.8784,460400.0
2011-11-03 09:50:00,23.53,23.57,23.39,23.56,348000.0,19.8869,19.9207,19.7685,19.9122,348000.0
2011-11-03 10:00:00,23.58,23.6,23.47,23.5,419600.0,19.9291,19.946,19.8362,19.8615,419600.0
2011-11-03 10:10:00,23.5,23.67,23.5,23.66,286000.0,19.8615,20.0052,19.8615,19.9967,286000.0
2011-11-03 10:20:00,23.66,23.72,23.62,23.67,199600.0,19.9967,20.0475,19.9629,20.0052,199600.0
2011-11-03 10:30:00,23.67,23.77,23.67,23.77,216000.0,20.0052,20.0897,20.0052,20.0897,216000.0
2011-11-03 10:40:00,23.76,23.93,23.76,23.91,358800.0,20.0813,20.2249,20.0813,20.208,358800.0
2011-11-03 10:50:00,23.91,23.95,23.85,23.85,171600.0,20.208,20.2418,20.1573,20.1573,171600.0
2011-11-03 11:00:00,23.85,23.87,23.75,23.78,190800.0,20.1573,20.1742,20.0728,20.0982,190800.0
2011-11-03 11:10:00,23.79,23.91,23.79,23.91,142800.0,20.1066,20.208,20.1066,20.208,142800.0
2011-11-03 11:20:00,23.9,23.98,23.9,23.98,132800.0,20.1996,20.2672,20.1996,20.2672,132800.0
2011-11-03 11:30:00,23.98,24.0,23.94,23.96,136400.0,20.2672,20.2841,20.2334,20.2503,136400.0
2011-11-03 11:40:00,23.97,24.03,23.96,24.02,167200.0,20.2587,20.3095,20.2503,20.301,167200.0
2011-11-03 11:50:00,24.02,24.06,23.98,23.98,120400.0,20.301,20.3348,20.2672,20.2672,120400.0
2011-11-03 12:00:00,23.98,24.03,23.97,24.01,121200.0,20.2672,20.3095,20.2587,20.2926,121200.0
2011-11-03 12:10:00,24.02,24.04,23.93,23.97,70400.0,20.301,20.3179,20.2249,20.2587,70400.0
2011-11-03 12:20:00,23.96,24.0,23.94,23.99,138400.0,20.2503,20.2841,20.2334,20.2756,138400.0
2011-11-03 12:30:00,23.99,24.0,23.89,23.9,186800.0,20.2756,20.2841,20.1911,20.1996,186800.0
2011-11-03 12:40:00,23.91,24.0,23.91,23.99,213600.0,20.208,20.2841,20.208,20.2756,213600.0
2011-11-03 12:50:00,23.99,24.01,23.97,23.99,148000.0,20.2756,20.2926,20.2587,20.2756,148000.0
2011-11-03 13:00:00,23.99,24.0,23.95,24.0,199200.0,20.2756,20.2841,20.2418,20.2841,199200.0
2011-11-03 13:10:00,24.0,24.05,23.98,24.0,223200.0,20.2841,20.3264,20.2672,20.2841,223200.0
2011-11-03 13:20:00,24.0,24.0,23.92,23.93,206400.0,20.2841,20.2841,20.2165,20.2249,206400.0
2011-11-03 13:30:00,23.93,23.99,23.93,23.99,112000.0,20.2249,20.2756,20.2249,20.2756,112000.0
2011-11-03 13:40:00,24.0,24.01,23.97,24.0,203200.0,20.2841,20.2926,20.2587,20.2841,203200.0
2011-11-03 13:50:00,24.01,24.02,23.89,23.89,293200.0,20.2926,20.301,20.1911,20.1911,293200.0
2011-11-03 14:00:00,23.91,23.98,23.88,23.97,298000.0,20.208,20.2672,20.1827,20.2587,298000.0
2011-11-03 14:10:00,23.97,23.99,23.92,23.92,321200.0,20.2587,20.2756,20.2165,20.2165,321200.0
2011-11-03 14:20:00,23.92,23.92,23.81,23.84,276400.0,20.2165,20.2165,20.1235,20.1489,276400.0
2011-11-03 14:30:00,23.84,23.89,23.84,23.89,253200.0,20.1489,20.1911,20.1489,20.1911,253200.0
2011-11-03 14:40:00,23.89,23.89,23.86,23.86,204400.0,20.1911,20.1911,20.1658,20.1658,204400.0
2011-11-03 14:50:00,23.86,23.9,23.85,23.88,192000.0,20.1658,20.1996,20.1573,20.1827,192000.0
2011-11-03 15:00:00,23.88,23.95,23.88,23.95,278000.0,20.1827,20.2418,20.1827,20.2418,278000.0
2011-11-03 15:10:00,23.95,23.96,23.9,23.92,316800.0,20.2418,20.2503,20.1996,20.2165,316800.0
2011-11-03 15:20:00,23.93,23.93,23.87,23.93,290800.0,20.2249,20.2249,20.1742,20.2249,290800.0
2011-11-03 15:30:00,23.93,23.96,23.91,23.92,495200.0,20.2249,20.2503,20.208,20.2165,495200.0
2011-11-03 15:40:00,23.92,23.93,23.88,23.93,529600.0,20.2165,20.2249,20.1827,20.2249,529600.0
2011-11-03 15:50:00,23.93,23.98,23.91,23.92,762000.0,20.2249,20.2672,20.208,20.2165,762000.0
2011-11-04 09:30:00,23.8,24.0,23.78,23.95,314800.0,20.1151,20.2841,20.0982,20.2418,314800.0
2011-11-04 09:40:00,23.94,23.96,23.83,23.84,142400.0,20.2334,20.2503,20.1404,20.1489,142400.0
2011-11-04 09:50:00,23.84,23.85,23.67,23.7,212000.0,20.1489,20.1573,20.0052,20.0305,212000.0
2011-11-04 10:00:00,23.68,23.74,23.61,23.63,204000.0,20.0136,20.0644,19.9545,19.9714,204000.0
2011-11-04 10:10:00,23.64,23.68,23.55,23.57,194800.0,19.9798,20.0136,19.9038,19.9207,194800.0
2011-11-04 10:20:00,23.57,23.57,23.5,23.56,160400.0,19.9207,19.9207,19.8615,19.9122,160400.0
2011-11-04 10:30:00,23.56,23.57,23.51,23.52,170800.0,19.9122,19.9207,19.87,19.8784,170800.0
2011-11-04 10:40:00,23.52,23.55,23.5,23.55,179200.0,19.8784,19.9038,19.8615,19.9038,179200.0
2011-11-04 10:50:00,23.55,23.55,23.5,23.53,114400.0,19.9038,19.9038,19.8615,19.8869,114400.0
2011-11-04 11:00:00,23.52,23.54,23.46,23.47,207200.0,19.8784,19.8953,19.8277,19.8362,207200.0
2011-11-04 11:10:00,23.47,23.53,23.44,23.45,248400.0,19.8362,19.8869,19.8108,19.8193,248400.0
2011-11-04 11:20:00,23.44,23.5,23.4,23.49,98400.0,19.8108,19.8615,19.777,19.8531,98400.0
2011-11-04 11:30:00,23.5,23.57,23.49,23.56,105600.0,19.8615,19.9207,19.8531,19.9122,105600.0
2011-11-04 11:40:00,23.57,23.57,23.5,23.52,97600.0,19.9207,19.9207,19.8615,19.8784,97600.0
2011-11-04 11:50:00,23.53,23.54,23.5,23.54,98000.0,19.8869,19.8953,19.8615,19.8953,98000.0
2011-11-04 12:00:00,23.54,23.58,23.53,23.53,117600.0,19.8953,19.9291,19.8869,19.8869,117600.0
2011-11-04 12:10:00,23.55,23.6,23.54,23.56,52400.0,19.9038,19.946,19.8953,19.9122,52400.0
2011-11-04 12:20:00,23.57,23.58,23.54,23.57,102400.0,19.9207,19.9291,19.8953,19.9207,102400.0
2011-11-04 12:30:00,23.56,23.57,23.5,23.5,92400.0,19.9122,19.9207,19.8615,19.8615,92400.0
2011-11-04 12:40:00,23.5,23.53,23.45,23.5,111600.0,19.8615,19.8869,19.8193,19.8615,111600.0
2011-11-04 12:50:00,23.5,23.55,23.49,23.54,170400.0,19.8615,19.9038,19.8531,19.8953,170400.0
2011-11-04 13:00:00,23.55,23.56,23.5,23.56,82800.0,19.9038,19.9122,19.8615,19.9122,82800.0
2011-11-04 13:10:00,23.56,23.61,23.56,23.61,162800.0,19.9122,19.9545,19.9122,19.9545,162800.0
2011-11-04 13:20:00,23.61,23.63,23.59,23.61,160800.0,19.9545,19.9714,19.9376,19.9545,160800.0
2011-11-04 13:30:00,23.61,23.61,23.57,23.58,80400.0,19.9545,19.9545,19.9207,19.9291,80400.0
2011-11-04 13:40:00,23.58,23.68,23.56,23.65,252400.0,19.9291,20.0136,19.9122,19.9883,252400.0
2011-11-04 13:50:00,23.65,23.68,23.61,23.63,221600.0,19.9883,20.0136,19.9545,19.9714,221600.0
2011-11-04 14:00:00,23.63,23.63,23.55,23.55,205600.0,19.9714,19.9714,19.9038,19.9038,205600.0
2011-11-04 14:10:00,23.55,23.56,23.48,23.56,216800.0,19.9038,19.9122,19.8446,19.9122,216800.0
2011-11-04 14:20:00,23.56,23.56,23.53,23.53,192800.0,19.9122,19.9122,19.8869,19.8869,192800.0
2011-11-04 14:30:00,23.53,23.57,23.47,23.47,168000.0,19.8869,19.9207,19.8362,19.8362,168000.0
2011-11-04 14:40:00,23.47,23.53,23.45,23.52,184400.0,19.8362,19.8869,19.8193,19.8784,184400.0
2011-11-04 14:50:00,23.52,23.52,23.48,23.5,123200.0,19.8784,19.8784,19.8446,19.8615,123200.0
2011-11-04 15:00:00,23.51,23.51,23.43,23.43,253600.0,19.87,19.87,19.8024,19.8024,253600.0
2011-11-04 15:10:00,23.43,23.47,23.43,23.45,277200.0,19.8024,19.8362,19.8024,19.8193,277200.0
2011-11-04 15:20:00,23.45,23.49,23.42,23.47,299600.0,19.8193,19.8531,19.7939,19.8362,299600.0
2011-11-04 15:30:00,23.47,23.54,23.47,23.52,430800.0,19.8362,19.8953,19.8362,19.8784,430800.0
2011-11-04 15:40:00,23.52,23.63,23.52,23.58,348400.0,19.8784,19.9714,19.8784,19.9291,348400.0
2011-11-04 15:50:00,23.58,23.6,23.5,23.59,687200.0,19.9291,19.946,19.8615,19.9376,687200.0
2011-11-07 09:30:00,23.63,23.75,23.63,23.75,264400.0,19.9714,20.0728,19.9714,20.0728,264400.0
2011-11-07 09:40:00,23.75,23.83,23.72,23.79,164000.0,20.0728,20.1404,20.0475,20.1066,164000.0
2011-11-07 09:50:00,23.81,23.82,23.72,23.74,160400.0,20.1235,20.132,20.0475,20.0644,160400.0
2011-11-07 10:00:00,23.75,23.76,23.71,23.75,194000.0,20.0728,20.0813,20.039,20.0728,194000.0
2011-11-07 10:10:00,23.75,23.79,23.7,23.7,152000.0,20.0728,20.1066,20.0305,20.0305,152000.0
2011-11-07 10:20:00,23.71,23.74,23.68,23.72,84400.0,20.039,20.0644,20.0136,20.0475,84400.0
2011-11-07 10:30:00,23.71,23.72,23.65,23.67,220400.0,20.039,20.0475,19.9883,20.0052,220400.0
2011-11-07 10:40:00,23.67,23.71,23.61,23.62,120400.0,20.0052,20.039,19.9545,19.9629,120400.0
2011-11-07 10:50:00,23.63,23.65,23.57,23.61,98000.0,19.9714,19.9883,19.9207,19.9545,98000.0
2011-11-07 11:00:00,23.6,23.71,23.57,23.65,86400.0,19.946,20.039,19.9207,19.9883,86400.0
2011-11-07 11:10:00,23.65,23.71,23.64,23.65,82800.0,19.9883,20.039,19.9798,19.9883,82800.0
2011-11-07 11:20:00,23.64,23.65,23.56,23.58,102400.0,19.9798,19.9883,19.9122,19.9291,102400.0
2011-11-07 11:30:00,23.58,23.62,23.56,23.62,48000.0,19.9291,19.9629,19.9122,19.9629,48000.0
2011-11-07 11:40:00,23.62,23.65,23.58,23.6,74800.0,19.9629,19.9883,19.9291,19.946,74800.0
2011-11-07 11:50:00,23.59,23.61,23.5,23.53,196800.0,19.9376,19.9545,19.8615,19.8869,196800.0
2011-11-07 12:00:00,23.51,23.54,23.49,23.51,107600.0,19.87,19.8953,19.8531,19.87,107600.0
2011-11-07 12:10:00,23.5,23.53,23.42,23.43,98800.0,19.8615,19.8869,19.7939,19.8024,98800.0
2011-11-07 12:20:00,23.43,23.44,23.4,23.41,106000.0,19.8024,19.8108,19.777,19.7854,106000.0
2011-11-07 12:30:00,23.41,23.43,23.38,23.42,173200.0,19.7854,19.8024,19.7601,19.7939,173200.0
2011-11-07 12:40:00,23.42,23.44,23.42,23.42,110000.0,19.7939,19.8108,19.7939,19.7939,110000.0
2011-11-07 12:50:00,23.43,23.47,23.41,23.47,161600.0,19.8024,19.8362,19.7854,19.8362,161600.0
2011-11-07 13:00:00,23.46,23.47,23.43,23.44,81200.0,19.8277,19.8362,19.8024,19.8108,81200.0
2011-11-07 13:10:00,23.44,23.45,23.43,23.44,94400.0,19.8108,19.8193,19.8024,19.8108,94400.0
2011-11-07 13:20:00,23.44,23.45,23.41,23.43,128000.0,19.8108,19.8193,19.7854,19.8024,128000.0
2011-11-07 13:30:00,23.43,23.43,23.38,23.38,86400.0,19.8024,19.8024,19.7601,19.7601,86400.0
2011-11-07 13:40:00,23.38,23.39,23.38,23.38,120000.0,19.7601,19.7685,19.7601,19.7601,120000.0
2011-11-07 13:50:00,23.39,23.46,23.38,23.44,278400.0,19.7685,19.8277,19.7601,19.8108,278400.0
2011-11-07 14:00:00,23.44,23.46,23.39,23.41,302000.0,19.8108,19.8277,19.7685,19.7854,302000.0
2011-11-07 14:10:00,23.41,23.45,23.38,23.4,264800.0,19.7854,19.8193,19.7601,19.777,264800.0
2011-11-07 14:20:00,23.41,23.44,23.41,23.41,211600.0,19.7854,19.8108,19.7854,19.7854,211600.0
2011-11-07 14:30:00,23.41,23.44,23.38,23.43,213200.0,19.7854,19.8108,19.7601,19.8024,213200.0
2011-11-07 14:40:00,23.44,23.44,23.4,23.42,173200.0,19.8108,19.8108,19.777,19.7939,173200.0
2011-11-07 14:50:00,23.42,23.45,23.41,23.44,465200.0,19.7939,19.8193,19.7854,19.8108,465200.0
2011-11-07 15:00:00,23.44,23.46,23.42,23.43,406400.0,19.8108,19.8277,19.7939,19.8024,406400.0
2011-11-07 15:10:00,23.44,23.45,23.41,23.41,374000.0,19.8108,19.8193,19.7854,19.7854,374000.0
2011-11-07 15:20:00,23.41,23.44,23.38,23.38,349200.0,19.7854,19.8108,19.7601,19.7601,349200.0
2011-11-07 15:30:00,23.38,23.43,23.36,23.43,581200.0,19.7601,19.8024,19.7432,19.8024,581200.0
2011-11-07 15:40:00,23.43,23.44,23.4,23.43,477200.0,19.8024,19.8108,19.777,19.8024,477200.0
2011-11-07 15:50:00,23.43,23.47,23.42,23.45,833200.0,19.8024,19.8362,19.7939,19.8193,833200.0
2011-11-08 09:30:00,23.6,23.71,23.56,23.57,286000.0,19.946,20.039,19.9122,19.9207,286000.0
2011-11-08 09:40:00,23.59,23.66,23.54,23.55,103200.0,19.9376,19.9967,19.8953,19.9038,103200.0
2011-11-08 09:50:00,23.56,23.68,23.55,23.68,271200.0,19.9122,20.0136,19.9038,20.0136,271200.0
2011-11-08 10:00:00,23.68,23.68,23.55,23.59,164400.0,20.0136,20.0136,19.9038,19.9376,164400.0
2011-11-08 10:10:00,23.59,23.59,23.48,23.56,158400.0,19.9376,19.9376,19.8446,19.9122,158400.0
2011-11-08 10:20:00,23.55,23.55,23.46,23.47,286800.0,19.9038,19.9038,19.8277,19.8362,286800.0
2011-11-08 10:30:00,23.46,23.54,23.45,23.53,159600.0,19.8277,19.8953,19.8193,19.8869,159600.0
2011-11-08 10:40:00,23.52,23.57,23.5,23.56,74800.0,19.8784,19.9207,19.8615,19.9122,74800.0
2011-11-08 10:50:00,23.55,23.57,23.5,23.54,292000.0,19.9038,19.9207,19.8615,19.8953,292000.0
2011-11-08 11:00:00,23.54,23.58,23.51,23.53,208000.0,19.8953,19.9291,19.87,19.8869,208000.0
2011-11-08 11:10:00,23.52,23.52,23.44,23.46,160000.0,19.8784,19.8784,19.8108,19.8277,160000.0
2011-11-08 11:20:00,23.46,23.5,23.43,23.49,204000.0,19.8277,19.8615,19.8024,19.8531,204000.0
2011-11-08 11:30:00,23.49,23.49,23.43,23.44,143600.0,19.8531,19.8531,19.8024,19.8108,143600.0
2011-11-08 11:40:00,23.44,23.52,23.43,23.52,86000.0,19.8108,19.8784,19.8024,19.8784,86000.0
2011-11-08 11:50:00,23.52,23.56,23.51,23.53,132000.0,19.8784,19.9122,19.87,19.8869,132000.0
2011-11-08 12:00:00,23.53,23.59,23.49,23.58,125200.0,19.8869,19.9376,19.8531,19.9291,125200.0
2011-11-08 12:10:00,23.58,23.58,23.54,23.56,88400.0,19.9291,19.9291,19.8953,19.9122,88400.0
2011-11-08 12:20:00,23.57,23.6,23.57,23.58,119600.0,19.9207,19.946,19.9207,19.9291,119600.0
2011-11-08 12:30:00,23.59,23.6,23.57,23.6,87600.0,19.9376,19.946,19.9207,19.946,87600.0
2011-11-08 12:40:00,23.6,23.6,23.53,23.54,98000.0,19.946,19.946,19.8869,19.8953,98000.0
2011-11-08 12:50:00,23.54,23.54,23.49,23.49,122400.0,19.8953,19.8953,19.8531,19.8531,122400.0
2011-11-08 13:00:00,23.49,23.51,23.46,23.46,86000.0,19.8531,19.87,19.8277,19.8277,86000.0
2011-11-08 13:10:00,23.47,23.48,23.43,23.47,86000.0,19.8362,19.8446,19.8024,19.8362,86000.0
2011-11-08 13:20:00,23.47,23.5,23.45,23.49,118400.0,19.8362,19.8615,19.8193,19.8531,118400.0
2011-11-08 13:30:00,23.48,23.5,23.47,23.49,103200.0,19.8446,19.8615,19.8362,19.8531,103200.0
2011-11-08 13:40:00,23.5,23.65,23.49,23.62,292000.0,19.8615,19.9883,19.8531,19.9629,292000.0
2011-11-08 13:50:00,23.62,23.69,23.62,23.65,160800.0,19.9629,20.0221,19.9629,19.9883,160800.0
2011-11-08 14:00:00,23.66,23.68,23.61,23.63,152400.0,19.9967,20.0136,19.9545,19.9714,152400.0
2011-11-08 14:10:00,23.63,23.7,23.62,23.66,93200.0,19.9714,20.0305,19.9629,19.9967,93200.0
2011-11-08 14:20:00,23.66,23.73,23.65,23.73,154400.0,19.9967,20.0559,19.9883,20.0559,154400.0
2011-11-08 14:30:00,23.72,23.8,23.71,23.8,380400.0,20.0475,20.1151,20.039,20.1151,380400.0
2011-11-08 14:40:00,23.8,23.81,23.78,23.81,281600.0,20.1151,20.1235,20.0982,20.1235,281600.0
2011-11-08 14:50:00,23.81,23.82,23.74,23.77,310000.0,20.1235,20.132,20.0644,20.0897,310000.0
2011-11-08 15:00:00,23.76,23.77,23.72,23.75,288400.0,20.0813,20.0897,20.0475,20.0728,288400.0
2011-11-08 15:10:00,23.75,23.8,23.74,23.78,262000.0,20.0728,20.1151,20.0644,20.0982,262000.0
2011-11-08 15:20:00,23.78,23.81,23.76,23.8,322800.0,20.0982,20.1235,20.0813,20.1151,322800.0
2011-11-08 15:30:00,23.8,23.86,23.79,23.86,513200.0,20.1151,20.1658,20.1066,20.1658,513200.0
2011-11-08 15:40:00,23.86,23.87,23.81,23.87,759600.0,20.1658,20.1742,20.1235,20.1742,759600.0
2011-11-08 15:50:00,23.87,23.91,23.85,23.87,1126000.0,20.1742,20.208,20.1573,20.1742,1126000.0
2011-11-09 09:30:00,23.37,23.46,23.3,23.45,259600.0,19.7516,19.8277,19.6925,19.8193,259600.0
2011-11-09 09:40:00,23.46,23.46,23.38,23.42,210400.0,19.8277,19.8277,19.7601,19.7939,210400.0
2011-11-09 09:50:00,23.41,23.43,23.31,23.34,212800.0,19.7854,19.8024,19.7009,19.7263,212800.0
2011-11-09 10:00:00,23.34,23.42,23.3,23.4,338400.0,19.7263,19.7939,19.6925,19.777,338400.0
2011-11-09 10:10:00,23.4,23.5,23.4,23.47,416400.0,19.777,19.8615,19.777,19.8362,416400.0
2011-11-09 10:20:00,23.47,23.51,23.31,23.33,304800.0,19.8362,19.87,19.7009,19.7178,304800.0
2011-11-09 10:30:00,23.32,23.34,23.23,23.27,331600.0,19.7094,19.7263,19.6333,19.6671,331600.0
2011-11-09 10:40:00,23.26,23.5,23.25,23.46,398000.0,19.6587,19.8615,19.6502,19.8277,398000.0
2011-11-09 10:50:00,23.45,23.49,23.39,23.43,222000.0,19.8193,19.8531,19.7685,19.8024,222000.0
2011-11-09 11:00:00,23.42,23.43,23.37,23.4,160400.0,19.7939,19.8024,19.7516,19.777,160400.0
2011-11-09 11:10:00,23.39,23.44,23.36,23.43,174800.0,19.7685,19.8108,19.7432,19.8024,174800.0
2011-11-09 11:20:00,23.43,23.47,23.4,23.43,415600.0,19.8024,19.8362,19.777,19.8024,415600.0
2011-11-09 11:30:00,23.44,23.5,23.44,23.45,322800.0,19.8108,19.8615,19.8108,19.8193,322800.0
2011-11-09 11:40:00,23.44,23.47,23.39,23.47,92000.0,19.8108,19.8362,19.7685,19.8362,92000.0
2011-11-09 11:50:00,23.46,23.47,23.37,23.37,115600.0,19.8277,19.8362,19.7516,19.7516,115600.0
2011-11-09 12:00:00,23.38,23.4,23.33,23.35,61600.0,19.7601,19.777,19.7178,19.7347,61600.0
2011-11-09 12:10:00,23.34,23.35,23.32,23.34,92400.0,19.7263,19.7347,19.7094,19.7263,92400.0
2011-11-09 12:20:00,23.34,23.38,23.31,23.31,125200.0,19.7263,19.7601,19.7009,19.7009,125200.0
2011-11-09 12:30:00,23.31,23.36,23.3,23.34,48400.0,19.7009,19.7432,19.6925,19.7263,48400.0
2011-11-09 12:40:00,23.34,23.34,23.3,23.33,98800.0,19.7263,19.7263,19.6925,19.7178,98800.0
2011-11-09 12:50:00,23.33,23.4,23.33,23.4,116800.0,19.7178,19.777,19.7178,19.777,116800.0
2011-11-09 13:00:00,23.39,23.42,23.36,23.39,84400.0,19.7685,19.7939,19.7432,19.7685,84400.0
2011-11-09 13:10:00,23.38,23.39,23.26,23.26,107200.0,19.7601,19.7685,19.6587,19.6587,107200.0
2011-11-09 13:20:00,23.27,23.31,23.25,23.3,64800.0,19.6671,19.7009,19.6502,19.6925,64800.0
2011-11-09 13:30:00,23.3,23.3,23.25,23.27,111200.0,19.6925,19.6925,19.6502,19.6671,111200.0
2011-11-09 13:40:00,23.27,23.27,23.2,23.2,129200.0,19.6671,19.6671,19.608,19.608,129200.0
2011-11-09 13:50:00,23.2,23.2,23.12,23.13,272000.0,19.608,19.608,19.5403,19.5488,272000.0
2011-11-09 14:00:00,23.14,23.14,22.98,23.02,252000.0,19.5573,19.5573,19.422,19.4558,252000.0
2011-11-09 14:10:00,23.01,23.06,22.99,23.05,219200.0,19.4474,19.4896,19.4305,19.4812,219200.0
2011-11-09 14:20:00,23.05,23.07,22.9,22.95,228800.0,19.4812,19.4981,19.3544,19.3967,228800.0
2011-11-09 14:30:00,22.95,23.0,22.93,22.98,220000.0,19.3967,19.4389,19.3798,19.422,220000.0
2011-11-09 14:40:00,22.98,23.09,22.93,23.07,412000.0,19.422,19.515,19.3798,19.4981,412000.0
2011-11-09 14:50:00,23.07,23.14,23.06,23.06,655200.0,19.4981,19.5573,19.4896,19.4896,655200.0
2011-11-09 15:00:00,23.05,23.11,23.03,23.11,280800.0,19.4812,19.5319,19.4643,19.5319,280800.0
2011-11-09 15:10:00,23.11,23.15,23.08,23.14,298000.0,19.5319,19.5657,19.5065,19.5573,298000.0
2011-11-09 15:20:00,23.14,23.18,23.1,23.11,294000.0,19.5573,19.5911,19.5234,19.5319,294000.0
2011-11-09 15:30:00,23.11,23.13,23.06,23.11,559200.0,19.5319,19.5488,19.4896,19.5319,559200.0
2011-11-09 15:40:00,23.1,23.12,23.03,23.04,682000.0,19.5234,19.5403,19.4643,19.4727,682000.0
2011-11-09 15:50:00,23.04,23.17,23.04,23.08,1513600.0,19.4727,19.5826,19.4727,19.5065,1513600.0
2011-11-10 09:30:00,23.36,23.4,23.3,23.36,212400.0,19.7432,19.777,19.6925,19.7432,212400.0
2011-11-10 09:40:00,23.36,23.42,23.3,23.31,190000.0,19.7432,19.7939,19.6925,19.7009,190000.0
2011-11-10 09:50:00,23.31,23.36,23.27,23.27,229600.0,19.7009,19.7432,19.6671,19.6671,229600.0
2011-11-10 10:00:00,23.28,23.34,23.22,23.3,211200.0,19.6756,19.7263,19.6249,19.6925,211200.0
2011-11-10 10:10:00,23.31,23.33,23.21,23.26,213200.0,19.7009,19.7178,19.6164,19.6587,213200.0
2011-11-10 10:20:00,23.25,23.3,23.22,23.24,122800.0,19.6502,19.6925,19.6249,19.6418,122800.0
2011-11-10 10:30:00,23.24,23.3,23.14,23.3,303200.0,19.6418,19.6925,19.5573,19.6925,303200.0
2011-11-10 10:40:00,23.3,23.32,23.25,23.26,250800.0,19.6925,19.7094,19.6502,19.6587,250800.0
2011-11-10 10:50:00,23.26,23.43,23.26,23.43,216800.0,19.6587,19.8024,19.6587,19.8024,216800.0
2011-11-10 11:00:00,23.43,23.49,23.41,23.43,387600.0,19.8024,19.8531,19.7854,19.8024,387600.0
2011-11-10 11:10:00,23.44,23.47,23.39,23.41,168000.0,19.8108,19.8362,19.7685,19.7854,168000.0
2011-11-10 11:20:00,23.43,23.48,23.4,23.42,123600.0,19.8024,19.8446,19.777,19.7939,123600.0
2011-11-10 11:30:00,23.41,23.51,23.4,23.45,155600.0,19.7854,19.87,19.777,19.8193,155600.0
2011-11-10 11:40:00,23.44,23.56,23.44,23.53,171200.0,19.8108,19.9122,19.8108,19.8869,171200.0
2011-11-10 11:50:00,23.53,23.56,23.48,23.5,148400.0,19.8869,19.9122,19.8446,19.8615,148400.0
2011-11-10 12:00:00,23.51,23.59,23.49,23.56,215200.0,19.87,19.9376,19.8531,19.9122,215200.0
2011-11-10 12:10:00,23.56,23.58,23.52,23.56,144400.0,19.9122,19.9291,19.8784,19.9122,144400.0
2011-11-10 12:20:00,23.56,23.57,23.54,23.54,72400.0,19.9122,19.9207,19.8953,19.8953,72400.0
2011-11-10 12:30:00,23.54,23.54,23.4,23.45,154000.0,19.8953,19.8953,19.777,19.8193,154000.0
2011-11-10 12:40:00,23.45,23.48,23.44,23.47,220800.0,19.8193,19.8446,19.8108,19.8362,220800.0
2011-11-10 12:50:00,23.47,23.53,23.47,23.52,211200.0,19.8362,19.8869,19.8362,19.8784,211200.0
2011-11-10 13:00:00,23.52,23.55,23.48,23.5,130400.0,19.8784,19.9038,19.8446,19.8615,130400.0
2011-11-10 13:10:00,23.5,23.62,23.5,23.62,148000.0,19.8615,19.9629,19.8615,19.9629,148000.0
2011-11-10 13:20:00,23.62,23.64,23.53,23.54,85200.0,19.9629,19.9798,19.8869,19.8953,85200.0
2011-11-10 13:30:00,23.54,23.58,23.54,23.54,87600.0,19.8953,19.9291,19.8953,19.8953,87600.0
2011-11-10 13:40:00,23.55,23.59,23.49,23.5,126400.0,19.9038,19.9376,19.8531,19.8615,126400.0
2011-11-10 13:50:00,23.49,23.57,23.49,23.55,91200.0,19.8531,19.9207,19.8531,19.9038,91200.0
2011-11-10 14:00:00,23.55,23.56,23.45,23.48,166400.0,19.9038,19.9122,19.8193,19.8446,166400.0
2011-11-10 14:10:00,23.48,23.56,23.48,23.54,150800.0,19.8446,19.9122,19.8446,19.8953,150800.0
2011-11-10 14:20:00,23.54,23.55,23.46,23.47,209200.0,19.8953,19.9038,19.8277,19.8362,209200.0
2011-11-10 14:30:00,23.47,23.5,23.44,23.49,155600.0,19.8362,19.8615,19.8108,19.8531,155600.0
2011-11-10 14:40:00,23.5,23.54,23.48,23.51,207600.0,19.8615,19.8953,19.8446,19.87,207600.0
2011-11-10 14:50:00,23.51,23.53,23.41,23.41,302800.0,19.87,19.8869,19.7854,19.7854,302800.0
2011-11-10 15:00:00,23.41,23.49,23.39,23.42,256400.0,19.7854,19.8531,19.7685,19.7939,256400.0
2011-11-10 15:10:00,23.42,23.47,23.41,23.42,212000.0,19.7939,19.8362,19.7854,19.7939,212000.0
2011-11-10 15:20:00,23.42,23.54,23.4,23.5,390400.0,19.7939,19.8953,19.777,19.8615,390400.0
2011-11-10 15:30:00,23.5,23.51,23.41,23.45,520000.0,19.8615,19.87,19.7854,19.8193,520000.0
2011-11-10 15:40:00,23.45,23.47,23.4,23.45,397600.0,19.8193,19.8362,19.777,19.8193,397600.0
2011-11-10 15:50:00,23.45,23.54,23.44,23.48,981200.0,19.8193,19.8953,19.8108,19.8446,981200.0
2011-11-11 09:30:00,23.69,23.84,23.61,23.81,398800.0,20.0221,20.1489,19.9545,20.1235,398800.0
2011-11-11 09:40:00,23.81,23.92,23.81,23.86,258400.0,20.1235,20.2165,20.1235,20.1658,258400.0
2011-11-11 09:50:00,23.84,23.92,23.81,23.89,225200.0,20.1489,20.2165,20.1235,20.1911,225200.0
2011-11-11 10:00:00,23.89,23.96,23.88,23.92,270400.0,20.1911,20.2503,20.1827,20.2165,270400.0
2011-11-11 10:10:00,23.92,24.0,23.91,23.99,285600.0,20.2165,20.2841,20.208,20.2756,285600.0
2011-11-11 10:20:00,24.0,24.0,23.97,24.0,214400.0,20.2841,20.2841,20.2587,20.2841,214400.0
2011-11-11 10:30:00,24.0,24.04,23.99,24.01,124000.0,20.2841,20.3179,20.2756,20.2926,124000.0
2011-11-11 10:40:00,24.01,24.06,24.0,24.06,116000.0,20.2926,20.3348,20.2841,20.3348,116000.0
2011-11-11 10:50:00,24.07,24.1,24.04,24.05,105600.0,20.3433,20.3686,20.3179,20.3264,105600.0
2011-11-11 11:00:00,24.05,24.08,24.01,24.08,201200.0,20.3264,20.3517,20.2926,20.3517,201200.0
2011-11-11 11:10:00,24.07,24.1,24.05,24.08,214000.0,20.3433,20.3686,20.3264,20.3517,214000.0
2011-11-11 11:20:00,24.08,24.08,24.02,24.03,86800.0,20.3517,20.3517,20.301,20.3095,86800.0
2011-11-11 11:30:00,24.05,24.05,24.01,24.01,86000.0,20.3264,20.3264,20.2926,20.2926,86000.0
2011-11-11 11:40:00,24.01,24.01,23.98,24.0,206000.0,20.2926,20.2926,20.2672,20.2841,206000.0
2011-11-11 11:50:00,23.99,24.0,23.97,24.0,103200.0,20.2756,20.2841,20.2587,20.2841,103200.0
2011-11-11 12:00:00,23.99,24.0,23.99,23.99,144000.0,20.2756,20.2841,20.2756,20.2756,144000.0
2011-11-11 12:10:00,24.0,24.02,23.98,24.01,90400.0,20.2841,20.301,20.2672,20.2926,90400.0
2011-11-11 12:20:00,24.01,24.02,23.95,23.96,102800.0,20.2926,20.301,20.2418,20.2503,102800.0
2011-11-11 12:30:00,23.96,23.97,23.93,23.93,104800.0,20.2503,20.2587,20.2249,20.2249,104800.0
2011-11-11 12:40:00,23.93,23.96,23.92,23.94,124400.0,20.2249,20.2503,20.2165,20.2334,124400.0
2011-11-11 12:50:00,23.94,23.96,23.93,23.95,69600.0,20.2334,20.2503,20.2249,20.2418,69600.0
2011-11-11 13:00:00,23.96,23.99,23.95,23.99,106400.0,20.2503,20.2756,20.2418,20.2756,106400.0
2011-11-11 13:10:00,23.98,23.99,23.96,23.98,81600.0,20.2672,20.2756,20.2503,20.2672,81600.0
2011-11-11 13:20:00,23.98,23.98,23.95,23.97,107600.0,20.2672,20.2672,20.2418,20.2587,107600.0
2011-11-11 13:30:00,23.97,23.98,23.93,23.93,88800.0,20.2587,20.2672,20.2249,20.2249,88800.0
2011-11-11 13:40:00,23.93,23.99,23.93,23.98,62000.0,20.2249,20.2756,20.2249,20.2672,62000.0
2011-11-11 13:50:00,23.98,23.98,23.95,23.95,54400.0,20.2672,20.2672,20.2418,20.2418,54400.0
2011-11-11 14:00:00,23.95,23.95,23.92,23.95,76800.0,20.2418,20.2418,20.2165,20.2418,76800.0
2011-11-11 14:10:00,23.95,23.98,23.94,23.97,133200.0,20.2418,20.2672,20.2334,20.2587,133200.0
2011-11-11 14:20:00,23.97,23.98,23.95,23.97,77600.0,20.2587,20.2672,20.2418,20.2587,77600.0
2011-11-11 14:30:00,23.97,24.01,23.96,23.97,84000.0,20.2587,20.2926,20.2503,20.2587,84000.0
2011-11-11 14:40:00,23.97,24.01,23.97,24.0,121600.0,20.2587,20.2926,20.2587,20.2841,121600.0
2011-11-11 14:50:00,23.99,24.0,23.94,23.96,126800.0,20.2756,20.2841,20.2334,20.2503,126800.0
2011-11-11 15:00:00,23.96,23.98,23.94,23.97,260000.0,20.2503,20.2672,20.2334,20.2587,260000.0
2011-11-11 15:10:00,23.98,24.02,23.95,24.02,390800.0,20.2672,20.301,20.2418,20.301,390800.0
2011-11-11 15:20:00,24.02,24.07,24.0,24.07,394400.0,20.301,20.3433,20.2841,20.3433,394400.0
2011-11-11 15:30:00,24.07,24.08,24.0,24.0,397200.0,20.3433,20.3517,20.2841,20.2841,397200.0
2011-11-11 15:40:00,24.0,24.06,23.98,24.05,506800.0,20.2841,20.3348,20.2672,20.3264,506800.0
2011-11-11 15:50:00,24.05,24.06,24.03,24.04,744000.0,20.3264,20.3348,20.3095,20.3179,744000.0
2011-11-14 09:30:00,23.96,24.0,23.8,23.99,211200.0,20.2503,20.2841,20.1151,20.2756,211200.0
2011-11-14 09:40:00,23.97,24.0,23.9,23.92,115200.0,20.2587,20.2841,20.1996,20.2165,115200.0
2011-11-14 09:50:00,23.92,24.09,23.87,24.09,263200.0,20.2165,20.3602,20.1742,20.3602,263200.0
2011-11-14 10:00:00,24.09,24.09,23.98,24.0,255200.0,20.3602,20.3602,20.2672,20.2841,255200.0
2011-11-14 10:10:00,24.0,24.04,23.96,23.97,199200.0,20.2841,20.3179,20.2503,20.2587,199200.0
2011-11-14 10:20:00,23.97,24.13,23.97,24.1,214400.0,20.2587,20.394,20.2587,20.3686,214400.0
2011-11-14 10:30:00,24.11,24.11,23.98,24.02,173600.0,20.3771,20.3771,20.2672,20.301,173600.0
2011-11-14 10:40:00,24.02,24.05,23.98,24.04,99200.0,20.301,20.3264,20.2672,20.3179,99200.0
2011-11-14 10:50:00,24.03,24.11,24.03,24.04,86800.0,20.3095,20.3771,20.3095,20.3179,86800.0
2011-11-14 11:00:00,24.05,24.13,24.03,24.12,118400.0,20.3264,20.394,20.3095,20.3855,118400.0
2011-11-14 11:10:00,24.13,24.13,24.05,24.11,131200.0,20.394,20.394,20.3264,20.3771,131200.0
2011-11-14 11:20:00,24.11,24.17,24.09,24.14,186800.0,20.3771,20.4278,20.3602,20.4024,186800.0
2011-11-14 11:30:00,24.15,24.22,24.14,24.19,188800.0,20.4109,20.47,20.4024,20.4447,188800.0
2011-11-14 11:40:00,24.18,24.19,24.11,24.11,81600.0,20.4362,20.4447,20.3771,20.3771,81600.0
2011-11-14 11:50:00,24.11,24.13,24.05,24.07,112800.0,20.3771,20.394,20.3264,20.3433,112800.0
2011-11-14 12:00:00,24.07,24.09,24.02,24.08,91600.0,20.3433,20.3602,20.301,20.3517,91600.0
2011-11-14 12:10:00,24.08,24.1,24.01,24.01,78400.0,20.3517,20.3686,20.2926,20.2926,78400.0
2011-11-14 12:20:00,24.01,24.02,23.95,23.98,101200.0,20.2926,20.301,20.2418,20.2672,101200.0
2011-11-14 12:30:00,23.97,23.99,23.93,23.97,116000.0,20.2587,20.2756,20.2249,20.2587,116000.0
2011-11-14 12:40:00,23.97,23.98,23.94,23.95,41200.0,20.2587,20.2672,20.2334,20.2418,41200.0
2011-11-14 12:50:00,23.94,23.96,23.93,23.95,83200.0,20.2334,20.2503,20.2249,20.2418,83200.0
2011-11-14 13:00:00,23.94,23.95,23.92,23.93,42000.0,20.2334,20.2418,20.2165,20.2249,42000.0
2011-11-14 13:10:00,23.93,23.97,23.91,23.96,58400.0,20.2249,20.2587,20.208,20.2503,58400.0
2011-11-14 13:20:00,23.96,24.01,23.95,24.0,78800.0,20.2503,20.2926,20.2418,20.2841,78800.0
2011-11-14 13:30:00,24.01,24.03,23.99,24.02,63200.0,20.2926,20.3095,20.2756,20.301,63200.0
2011-11-14 13:40:00,24.02,24.03,23.98,23.99,91600.0,20.301,20.3095,20.2672,20.2756,91600.0
2011-11-14 13:50:00,23.99,24.02,23.98,24.0,124000.0,20.2756,20.301,20.2672,20.2841,124000.0
2011-11-14 14:00:00,24.0,24.03,24.0,24.01,80800.0,20.2841,20.3095,20.2841,20.2926,80800.0
2011-11-14 14:10:00,24.01,24.02,23.94,23.94,197600.0,20.2926,20.301,20.2334,20.2334,197600.0
2011-11-14 14:20:00,23.94,23.95,23.89,23.9,102800.0,20.2334,20.2418,20.1911,20.1996,102800.0
2011-11-14 14:30:00,23.89,23.91,23.88,23.89,116000.0,20.1911,20.208,20.1827,20.1911,116000.0
2011-11-14 14:40:00,23.9,23.92,23.86,23.87,173200.0,20.1996,20.2165,20.1658,20.1742,173200.0
2011-11-14 14:50:00,23.86,23.88,23.83,23.84,174000.0,20.1658,20.1827,20.1404,20.1489,174000.0
2011-11-14 15:00:00,23.84,23.9,23.83,23.9,340400.0,20.1489,20.1996,20.1404,20.1996,340400.0
2011-11-14 15:10:00,23.9,23.92,23.85,23.86,170800.0,20.1996,20.2165,20.1573,20.1658,170800.0
2011-11-14 15:20:00,23.86,23.93,23.86,23.91,200000.0,20.1658,20.2249,20.1658,20.208,200000.0
2011-11-14 15:30:00,23.92,23.95,23.91,23.92,321200.0,20.2165,20.2418,20.208,20.2165,321200.0
2011-11-14 15:40:00,23.92,23.98,23.92,23.97,333600.0,20.2165,20.2672,20.2165,20.2587,333600.0
2011-11-14 15:50:00,23.98,23.98,23.92,23.94,528800.0,20.2672,20.2672,20.2165,20.2334,528800.0
2011-11-15 09:30:00,23.82,23.97,23.79,23.91,383200.0,20.132,20.2587,20.1066,20.208,383200.0
2011-11-15 09:40:00,23.91,24.06,23.88,23.95,235200.0,20.208,20.3348,20.1827,20.2418,235200.0
2011-11-15 09:50:00,23.95,23.95,23.88,23.88,249200.0,20.2418,20.2418,20.1827,20.1827,249200.0
2011-11-15 10:00:00,23.88,23.92,23.81,23.82,172800.0,20.1827,20.2165,20.1235,20.132,172800.0
2011-11-15 10:10:00,23.82,23.85,23.76,23.79,180800.0,20.132,20.1573,20.0813,20.1066,180800.0
2011-11-15 10:20:00,23.79,23.84,23.79,23.83,87200.0,20.1066,20.1489,20.1066,20.1404,87200.0
2011-11-15 10:30:00,23.84,23.86,23.79,23.8,117600.0,20.1489,20.1658,20.1066,20.1151,117600.0
2011-11-15 10:40:00,23.79,23.84,23.76,23.78,122400.0,20.1066,20.1489,20.0813,20.0982,122400.0
2011-11-15 10:50:00,23.78,23.79,23.73,23.75,88000.0,20.0982,20.1066,20.0559,20.0728,88000.0
2011-11-15 11:00:00,23.75,23.8,23.74,23.78,126800.0,20.0728,20.1151,20.0644,20.0982,126800.0
2011-11-15 11:10:00,23.77,23.81,23.73,23.73,128000.0,20.0897,20.1235,20.0559,20.0559,128000.0
2011-11-15 11:20:00,23.73,23.74,23.69,23.73,66000.0,20.0559,20.0644,20.0221,20.0559,66000.0
2011-11-15 11:30:00,23.73,23.73,23.67,23.68,184800.0,20.0559,20.0559,20.0052,20.0136,184800.0
2011-11-15 11:40:00,23.68,23.73,23.68,23.71,80800.0,20.0136,20.0559,20.0136,20.039,80800.0
2011-11-15 11:50:00,23.71,23.77,23.68,23.75,157600.0,20.039,20.0897,20.0136,20.0728,157600.0
2011-11-15 12:00:00,23.75,23.83,23.73,23.77,121200.0,20.0728,20.1404,20.0559,20.0897,121200.0
2011-11-15 12:10:00,23.77,23.81,23.76,23.78,60400.0,20.0897,20.1235,20.0813,20.0982,60400.0
2011-11-15 12:20:00,23.79,23.85,23.78,23.82,143600.0,20.1066,20.1573,20.0982,20.132,143600.0
2011-11-15 12:30:00,23.82,23.98,23.82,23.95,437600.0,20.132,20.2672,20.132,20.2418,437600.0
2011-11-15 12:40:00,23.95,24.0,23.95,23.98,184800.0,20.2418,20.2841,20.2418,20.2672,184800.0
2011-11-15 12:50:00,23.98,24.07,23.98,24.07,152400.0,20.2672,20.3433,20.2672,20.3433,152400.0
2011-11-15 13:00:00,24.07,24.11,24.02,24.03,158800.0,20.3433,20.3771,20.301,20.3095,158800.0
2011-11-15 13:10:00,24.03,24.06,24.01,24.04,187200.0,20.3095,20.3348,20.2926,20.3179,187200.0
2011-11-15 13:20:00,24.04,24.05,24.01,24.05,88800.0,20.3179,20.3264,20.2926,20.3264,88800.0
2011-11-15 13:30:00,24.06,24.11,24.05,24.08,133600.0,20.3348,20.3771,20.3264,20.3517,133600.0
2011-11-15 13:40:00,24.07,24.09,24.03,24.03,88400.0,20.3433,20.3602,20.3095,20.3095,88400.0
2011-11-15 13:50:00,24.04,24.07,24.02,24.05,69200.0,20.3179,20.3433,20.301,20.3264,69200.0
2011-11-15 14:00:00,24.04,24.06,24.03,24.06,107200.0,20.3179,20.3348,20.3095,20.3348,107200.0
2011-11-15 14:10:00,24.06,24.11,24.06,24.06,115600.0,20.3348,20.3771,20.3348,20.3348,115600.0
2011-11-15 14:20:00,24.07,24.07,24.03,24.05,90000.0,20.3433,20.3433,20.3095,20.3264,90000.0
2011-11-15 14:30:00,24.04,24.07,24.04,24.06,79200.0,20.3179,20.3433,20.3179,20.3348,79200.0
2011-11-15 14:40:00,24.07,24.08,24.03,24.05,113200.0,20.3433,20.3517,20.3095,20.3264,113200.0
2011-11-15 14:50:00,24.04,24.08,24.04,24.06,132800.0,20.3179,20.3517,20.3179,20.3348,132800.0
2011-11-15 15:00:00,24.06,24.11,24.06,24.1,166800.0,20.3348,20.3771,20.3348,20.3686,166800.0
2011-11-15 15:10:00,24.09,24.14,24.09,24.1,280800.0,20.3602,20.4024,20.3602,20.3686,280800.0
2011-11-15 15:20:00,24.11,24.15,24.11,24.15,181600.0,20.3771,20.4109,20.3771,20.4109,181600.0
2011-11-15 15:30:00,24.14,24.15,24.08,24.09,282800.0,20.4024,20.4109,20.3517,20.3602,282800.0
2011-11-15 15:40:00,24.09,24.12,24.06,24.09,332400.0,20.3602,20.3855,20.3348,20.3602,332400.0
2011-11-15 15:50:00,24.09,24.09,23.99,23.99,553200.0,20.3602,20.3602,20.2756,20.2756,553200.0
2011-11-16 09:30:00,23.79,23.8,23.74,23.79,297200.0,20.1066,20.1151,20.0644,20.1066,297200.0
2011-11-16 09:40:00,23.77,23.8,23.7,23.7,100800.0,20.0897,20.1151,20.0305,20.0305,100800.0
2011-11-16 09:50:00,23.71,23.87,23.71,23.76,180800.0,20.039,20.1742,20.039,20.0813,180800.0
2011-11-16 10:00:00,23.77,23.79,23.7,23.72,113600.0,20.0897,20.1066,20.0305,20.0475,113600.0
2011-11-16 10:10:00,23.72,23.81,23.71,23.79,88000.0,20.0475,20.1235,20.039,20.1066,88000.0
2011-11-16 10:20:00,23.8,23.8,23.72,23.73,101600.0,20.1151,20.1151,20.0475,20.0559,101600.0
2011-11-16 10:30:00,23.73,23.76,23.7,23.76,74000.0,20.0559,20.0813,20.0305,20.0813,74000.0
2011-11-16 10:40:00,23.77,23.86,23.73,23.83,133600.0,20.0897,20.1658,20.0559,20.1404,133600.0
2011-11-16 10:50:00,23.84,23.88,23.81,23.83,168800.0,20.1489,20.1827,20.1235,20.1404,168800.0
2011-11-16 11:00:00,23.83,23.86,23.83,23.84,103200.0,20.1404,20.1658,20.1404,20.1489,103200.0
2011-11-16 11:10:00,23.84,23.88,23.82,23.86,112000.0,20.1489,20.1827,20.132,20.1658,112000.0
2011-11-16 11:20:00,23.86,23.86,23.75,23.76,254000.0,20.1658,20.1658,20.0728,20.0813,254000.0
2011-11-16 11:30:00,23.75,23.77,23.71,23.71,112800.0,20.0728,20.0897,20.039,20.039,112800.0
2011-11-16 11:40:00,23.72,23.74,23.65,23.68,170800.0,20.0475,20.0644,19.9883,20.0136,170800.0
2011-11-16 11:50:00,23.68,23.68,23.61,23.63,141600.0,20.0136,20.0136,19.9545,19.9714,141600.0
2011-11-16 12:00:00,23.61,23.65,23.61,23.63,111200.0,19.9545,19.9883,19.9545,19.9714,111200.0
2011-11-16 12:10:00,23.63,23.63,23.58,23.59,233200.0,19.9714,19.9714,19.9291,19.9376,233200.0
2011-11-16 12:20:00,23.6,23.62,23.58,23.59,112000.0,19.946,19.9629,19.9291,19.9376,112000.0
2011-11-16 12:30:00,23.58,23.66,23.58,23.64,148000.0,19.9291,19.9967,19.9291,19.9798,148000.0
2011-11-16 12:40:00,23.64,23.67,23.62,23.62,104000.0,19.9798,20.0052,19.9629,19.9629,104000.0
2011-11-16 12:50:00,23.62,23.64,23.59,23.64,90000.0,19.9629,19.9798,19.9376,19.9798,90000.0
2011-11-16 13:00:00,23.64,23.67,23.63,23.65,83200.0,19.9798,20.0052,19.9714,19.9883,83200.0
2011-11-16 13:10:00,23.64,23.67,23.63,23.66,216800.0,19.9798,20.0052,19.9714,19.9967,216800.0
2011-11-16 13:20:00,23.66,23.68,23.65,23.66,81200.0,19.9967,20.0136,19.9883,19.9967,81200.0
2011-11-16 13:30:00,23.67,23.71,23.67,23.71,131600.0,20.0052,20.039,20.0052,20.039,131600.0
2011-11-16 13:40:00,23.71,23.74,23.7,23.74,125200.0,20.039,20.0644,20.0305,20.0644,125200.0
2011-11-16 13:50:00,23.74,23.75,23.68,23.69,78000.0,20.0644,20.0728,20.0136,20.0221,78000.0
2011-11-16 14:00:00,23.7,23.72,23.65,23.65,137200.0,20.0305,20.0475,19.9883,19.9883,137200.0
2011-11-16 14:10:00,23.65,23.67,23.63,23.65,98000.0,19.9883,20.0052,19.9714,19.9883,98000.0
2011-11-16 14:20:00,23.64,23.69,23.63,23.63,176400.0,19.9798,20.0221,19.9714,19.9714,176400.0
2011-11-16 14:30:00,23.63,23.68,23.63,23.68,355600.0,19.9714,20.0136,19.9714,20.0136,355600.0
2011-11-16 14:40:00,23.68,23.72,23.67,23.7,352400.0,20.0136,20.0475,20.0052,20.0305,352400.0
2011-11-16 14:50:00,23.69,23.71,23.64,23.66,165200.0,20.0221,20.039,19.9798,19.9967,165200.0
2011-11-16 15:00:00,23.66,23.67,23.62,23.63,220000.0,19.9967,20.0052,19.9629,19.9714,220000.0
2011-11-16 15:10:00,23.63,23.63,23.5,23.54,276400.0,19.9714,19.9714,19.8615,19.8953,276400.0
2011-11-16 15:20:00,23.54,23.57,23.51,23.52,315200.0,19.8953,19.9207,19.87,19.8784,315200.0
2011-11-16 15:30:00,23.52,23.53,23.39,23.5,681600.0,19.8784,19.8869,19.7685,19.8615,681600.0
2011-11-16 15:40:00,23.49,23.56,23.45,23.53,707200.0,19.8531,19.9122,19.8193,19.8869,707200.0
2011-11-16 15:50:00,23.52,23.52,23.39,23.42,978800.0,19.8784,19.8784,19.7685,19.7939,978800.0
2011-11-17 09:30:00,23.28,23.42,23.28,23.37,283600.0,19.6756,19.7939,19.6756,19.7516,283600.0
2011-11-17 09:40:00,23.38,23.38,23.23,23.24,269600.0,19.7601,19.7601,19.6333,19.6418,269600.0
2011-11-17 09:50:00,23.24,23.28,23.21,23.25,306000.0,19.6418,19.6756,19.6164,19.6502,306000.0
2011-11-17 10:00:00,23.24,23.27,23.2,23.26,257600.0,19.6418,19.6671,19.608,19.6587,257600.0
2011-11-17 10:10:00,23.26,23.26,23.19,23.2,108000.0,19.6587,19.6587,19.5995,19.608,108000.0
2011-11-17 10:20:00,23.19,23.29,23.15,23.29,240800.0,19.5995,19.684,19.5657,19.684,240800.0
2011-11-17 10:30:00,23.29,23.36,23.23,23.31,208400.0,19.684,19.7432,19.6333,19.7009,208400.0
2011-11-17 10:40:00,23.31,23.35,23.27,23.3,52400.0,19.7009,19.7347,19.6671,19.6925,52400.0
2011-11-17 10:50:00,23.31,23.35,23.25,23.29,836800.0,19.7009,19.7347,19.6502,19.684,836800.0
2011-11-17 11:00:00,23.28,23.32,23.17,23.2,280400.0,19.6756,19.7094,19.5826,19.608,280400.0
2011-11-17 11:10:00,23.22,23.22,23.16,23.2,126400.0,19.6249,19.6249,19.5742,19.608,126400.0
2011-11-17 11:20:00,23.2,23.24,23.14,23.21,110800.0,19.608,19.6418,19.5573,19.6164,110800.0
2011-11-17 11:30:00,23.21,23.25,23.2,23.23,106000.0,19.6164,19.6502,19.608,19.6333,106000.0
2011-11-17 11:40:00,23.23,23.28,23.22,23.22,102400.0,19.6333,19.6756,19.6249,19.6249,102400.0
2011-11-17 11:50:00,23.23,23.26,23.17,23.21,81600.0,19.6333,19.6587,19.5826,19.6164,81600.0
2011-11-17 12:00:00,23.2,23.22,23.14,23.15,54400.0,19.608,19.6249,19.5573,19.5657,54400.0
2011-11-17 12:10:00,23.14,23.16,23.09,23.1,197200.0,19.5573,19.5742,19.515,19.5234,197200.0
2011-11-17 12:20:00,23.09,23.11,23.03,23.04,199200.0,19.515,19.5319,19.4643,19.4727,199200.0
2011-11-17 12:30:00,23.03,23.03,22.77,22.83,285600.0,19.4643,19.4643,19.2445,19.2952,285600.0
2011-11-17 12:40:00,22.81,22.83,22.73,22.79,201600.0,19.2783,19.2952,19.2107,19.2614,201600.0
2011-11-17 12:50:00,22.8,22.95,22.8,22.92,184800.0,19.2699,19.3967,19.2699,19.3713,184800.0
2011-11-17 13:00:00,22.92,22.92,22.8,22.81,148400.0,19.3713,19.3713,19.2699,19.2783,148400.0
2011-11-17 13:10:00,22.81,22.95,22.79,22.93,121200.0,19.2783,19.3967,19.2614,19.3798,121200.0
2011-11-17 13:20:00,22.93,22.98,22.89,22.92,130000.0,19.3798,19.422,19.346,19.3713,130000.0
2011-11-17 13:30:00,22.91,22.93,22.88,22.91,134400.0,19.3629,19.3798,19.3375,19.3629,134400.0
2011-11-17 13:40:00,22.91,22.94,22.86,22.91,107600.0,19.3629,19.3882,19.3206,19.3629,107600.0
2011-11-17 13:50:00,22.9,22.95,22.79,22.93,168800.0,19.3544,19.3967,19.2614,19.3798,168800.0
2011-11-17 14:00:00,22.93,22.98,22.91,22.96,117200.0,19.3798,19.422,19.3629,19.4051,117200.0
2011-11-17 14:10:00,22.95,22.98,22.92,22.92,121600.0,19.3967,19.422,19.3713,19.3713,121600.0
2011-11-17 14:20:00,22.92,22.97,22.87,22.93,110000.0,19.3713,19.4136,19.3291,19.3798,110000.0
2011-11-17 14:30:00,22.93,22.99,22.93,22.94,210400.0,19.3798,19.4305,19.3798,19.3882,210400.0
2011-11-17 14:40:00,22.95,23.07,22.93,23.02,190000.0,19.3967,19.4981,19.3798,19.4558,190000.0
2011-11-17 14:50:00,23.02,23.06,23.01,23.02,90400.0,19.4558,19.4896,19.4474,19.4558,90400.0
2011-11-17 15:00:00,23.0,23.07,22.97,22.98,185600.0,19.4389,19.4981,19.4136,19.422,185600.0
2011-11-17 15:10:00,22.98,22.98,22.93,22.96,180000.0,19.422,19.422,19.3798,19.4051,180000.0
2011-11-17 15:20:00,22.96,23.01,22.91,22.96,250800.0,19.4051,19.4474,19.3629,19.4051,250800.0
2011-11-17 15:30:00,22.95,22.98,22.88,22.88,314400.0,19.3967,19.422,19.3375,19.3375,314400.0
2011-11-17 15:40:00,22.88,22.95,22.84,22.92,531200.0,19.3375,19.3967,19.3037,19.3713,531200.0
2011-11-17 15:50:00,22.91,22.98,22.86,22.97,872000.0,19.3629,19.422,19.3206,19.4136,872000.0
2011-11-18 09:30:00,23.16,23.32,23.13,23.24,1559600.0,19.5742,19.7094,19.5488,19.6418,1559600.0
2011-11-18 09:40:00,23.24,23.37,23.12,23.17,306800.0,19.6418,19.7516,19.5403,19.5826,306800.0
2011-11-18 09:50:00,23.18,23.3,23.17,23.24,193200.0,19.5911,19.6925,19.5826,19.6418,193200.0
2011-11-18 10:00:00,23.26,23.27,23.16,23.16,145600.0,19.6587,19.6671,19.5742,19.5742,145600.0
2011-11-18 10:10:00,23.16,23.24,23.09,23.12,118000.0,19.5742,19.6418,19.515,19.5403,118000.0
2011-11-18 10:20:00,23.11,23.15,23.04,23.11,134400.0,19.5319,19.5657,19.4727,19.5319,134400.0
2011-11-18 10:30:00,23.11,23.2,23.1,23.18,166000.0,19.5319,19.608,19.5234,19.5911,166000.0
2011-11-18 10:40:00,23.17,23.22,23.11,23.21,491600.0,19.5826,19.6249,19.5319,19.6164,491600.0
2011-11-18 10:50:00,23.22,23.28,23.21,23.22,164000.0,19.6249,19.6756,19.6164,19.6249,164000.0
2011-11-18 11:00:00,23.21,23.25,23.14,23.14,144000.0,19.6164,19.6502,19.5573,19.5573,144000.0
2011-11-18 11:10:00,23.14,23.17,23.09,23.09,142800.0,19.5573,19.5826,19.515,19.515,142800.0
2011-11-18 11:20:00,23.1,23.13,23.06,23.11,92400.0,19.5234,19.5488,19.4896,19.5319,92400.0
2011-11-18 11:30:00,23.11,23.13,23.02,23.04,214400.0,19.5319,19.5488,19.4558,19.4727,214400.0
2011-11-18 11:40:00,23.04,23.05,22.98,22.98,114400.0,19.4727,19.4812,19.422,19.422,114400.0
2011-11-18 11:50:00,22.99,23.02,22.94,22.96,166400.0,19.4305,19.4558,19.3882,19.4051,166400.0
2011-11-18 12:00:00,22.96,22.96,22.87,22.93,163200.0,19.4051,19.4051,19.3291,19.3798,163200.0
2011-11-18 12:10:00,22.93,22.93,22.89,22.9,106000.0,19.3798,19.3798,19.346,19.3544,106000.0
2011-11-18 12:20:00,22.9,22.95,22.86,22.94,126400.0,19.3544,19.3967,19.3206,19.3882,126400.0
2011-11-18 12:30:00,22.93,23.04,22.93,23.03,210000.0,19.3798,19.4727,19.3798,19.4643,210000.0
2011-11-18 12:40:00,23.03,23.03,23.01,23.03,76000.0,19.4643,19.4643,19.4474,19.4643,76000.0
2011-11-18 12:50:00,23.03,23.05,22.98,23.04,98800.0,19.4643,19.4812,19.422,19.4727,98800.0
2011-11-18 13:00:00,23.03,23.06,23.01,23.05,138800.0,19.4643,19.4896,19.4474,19.4812,138800.0
2011-11-18 13:10:00,23.04,23.11,23.03,23.11,70000.0,19.4727,19.5319,19.4643,19.5319,70000.0
2011-11-18 13:20:00,23.1,23.11,23.06,23.07,124000.0,19.5234,19.5319,19.4896,19.4981,124000.0
2011-11-18 13:30:00,23.08,23.14,23.08,23.12,124000.0,19.5065,19.5573,19.5065,19.5403,124000.0
2011-11-18 13:40:00,23.12,23.14,23.1,23.11,77600.0,19.5403,19.5573,19.5234,19.5319,77600.0
2011-11-18 13:50:00,23.11,23.13,23.08,23.08,74000.0,19.5319,19.5488,19.5065,19.5065,74000.0
2011-11-18 14:00:00,23.07,23.08,23.05,23.05,78000.0,19.4981,19.5065,19.4812,19.4812,78000.0
2011-11-18 14:10:00,23.05,23.16,23.05,23.15,320800.0,19.4812,19.5742,19.4812,19.5657,320800.0
2011-11-18 14:20:00,23.14,23.16,23.1,23.15,379200.0,19.5573,19.5742,19.5234,19.5657,379200.0
2011-11-18 14:30:00,23.15,23.17,23.12,23.13,93600.0,19.5657,19.5826,19.5403,19.5488,93600.0
2011-11-18 14:40:00,23.14,23.19,23.12,23.15,109200.0,19.5573,19.5995,19.5403,19.5657,109200.0
2011-11-18 14:50:00,23.15,23.16,23.1,23.12,197600.0,19.5657,19.5742,19.5234,19.5403,197600.0
2011-11-18 15:00:00,23.11,23.16,23.1,23.16,174400.0,19.5319,19.5742,19.5234,19.5742,174400.0
2011-11-18 15:10:00,23.16,23.18,23.13,23.15,181600.0,19.5742,19.5911,19.5488,19.5657,181600.0
2011-11-18 15:20:00,23.15,23.16,23.13,23.15,185200.0,19.5657,19.5742,19.5488,19.5657,185200.0
2011-11-18 15:30:00,23.15,23.22,23.13,23.21,412400.0,19.5657,19.6249,19.5488,19.6164,412400.0
2011-11-18 15:40:00,23.2,23.23,23.17,23.18,568800.0,19.608,19.6333,19.5826,19.5911,568800.0
2011-11-18 15:50:00,23.18,23.2,23.15,23.18,619600.0,19.5911,19.608,19.5657,19.5911,619600.0
2011-11-21 09:30:00,22.91,23.04,22.81,22.83,253600.0,19.3629,19.4727,19.2783,19.2952,253600.0
2011-11-21 09:40:00,22.84,22.89,22.81,22.86,102800.0,19.3037,19.346,19.2783,19.3206,102800.0
2011-11-21 09:50:00,22.86,22.86,22.76,22.76,157600.0,19.3206,19.3206,19.2361,19.2361,157600.0
2011-11-21 10:00:00,22.77,22.81,22.67,22.74,332800.0,19.2445,19.2783,19.16,19.2192,332800.0
2011-11-21 10:10:00,22.74,22.79,22.68,22.72,93200.0,19.2192,19.2614,19.1685,19.2023,93200.0
2011-11-21 10:20:00,22.71,22.76,22.66,22.66,127200.0,19.1938,19.2361,19.1516,19.1516,127200.0
2011-11-21 10:30:00,22.67,22.69,22.6,22.68,240000.0,19.16,19.1769,19.1009,19.1685,240000.0
2011-11-21 10:40:00,22.69,22.69,22.6,22.61,99600.0,19.1769,19.1769,19.1009,19.1093,99600.0
2011-11-21 10:50:00,22.61,22.62,22.52,22.53,216400.0,19.1093,19.1178,19.0332,19.0417,216400.0
2011-11-21 11:00:00,22.52,22.53,22.45,22.52,220000.0,19.0332,19.0417,18.9741,19.0332,220000.0
2011-11-21 11:10:00,22.52,22.59,22.52,22.58,78800.0,19.0332,19.0924,19.0332,19.084,78800.0
2011-11-21 11:20:00,22.58,22.61,22.52,22.58,160800.0,19.084,19.1093,19.0332,19.084,160800.0
2011-11-21 11:30:00,22.58,22.61,22.52,22.54,153200.0,19.084,19.1093,19.0332,19.0501,153200.0
2011-11-21 11:40:00,22.54,22.55,22.5,22.55,194400.0,19.0501,19.0586,19.0163,19.0586,194400.0
2011-11-21 11:50:00,22.55,22.65,22.54,22.64,155200.0,19.0586,19.1431,19.0501,19.1347,155200.0
2011-11-21 12:00:00,22.64,22.66,22.59,22.6,77200.0,19.1347,19.1516,19.0924,19.1009,77200.0
2011-11-21 12:10:00,22.6,22.63,22.59,22.59,40000.0,19.1009,19.1262,19.0924,19.0924,40000.0
2011-11-21 12:20:00,22.58,22.61,22.56,22.57,80400.0,19.084,19.1093,19.0671,19.0755,80400.0
2011-11-21 12:30:00,22.57,22.65,22.55,22.65,89600.0,19.0755,19.1431,19.0586,19.1431,89600.0
2011-11-21 12:40:00,22.64,22.69,22.63,22.67,65200.0,19.1347,19.1769,19.1262,19.16,65200.0
2011-11-21 12:50:00,22.66,22.67,22.63,22.63,48000.0,19.1516,19.16,19.1262,19.1262,48000.0
2011-11-21 13:00:00,22.63,22.71,22.63,22.68,158000.0,19.1262,19.1938,19.1262,19.1685,158000.0
2011-11-21 13:10:00,22.69,22.7,22.65,22.66,116000.0,19.1769,19.1854,19.1431,19.1516,116000.0
2011-11-21 13:20:00,22.67,22.72,22.67,22.67,73600.0,19.16,19.2023,19.16,19.16,73600.0
2011-11-21 13:30:00,22.67,22.67,22.64,22.65,98800.0,19.16,19.16,19.1347,19.1431,98800.0
2011-11-21 13:40:00,22.65,22.65,22.62,22.63,240800.0,19.1431,19.1431,19.1178,19.1262,240800.0
2011-11-21 13:50:00,22.64,22.64,22.57,22.58,72800.0,19.1347,19.1347,19.0755,19.084,72800.0
2011-11-21 14:00:00,22.58,22.63,22.57,22.61,103200.0,19.084,19.1262,19.0755,19.1093,103200.0
2011-11-21 14:10:00,22.62,22.77,22.61,22.74,350800.0,19.1178,19.2445,19.1093,19.2192,350800.0
2011-11-21 14:20:00,22.73,22.74,22.68,22.71,77200.0,19.2107,19.2192,19.1685,19.1938,77200.0
2011-11-21 14:30:00,22.71,22.74,22.7,22.73,118800.0,19.1938,19.2192,19.1854,19.2107,118800.0
2011-11-21 14:40:00,22.73,22.79,22.72,22.74,98400.0,19.2107,19.2614,19.2023,19.2192,98400.0
2011-11-21 14:50:00,22.74,22.75,22.68,22.69,114400.0,19.2192,19.2276,19.1685,19.1769,114400.0
2011-11-21 15:00:00,22.68,22.71,22.64,22.67,115200.0,19.1685,19.1938,19.1347,19.16,115200.0
2011-11-21 15:10:00,22.67,22.72,22.65,22.72,113200.0,19.16,19.2023,19.1431,19.2023,113200.0
2011-11-21 15:20:00,22.71,22.84,22.7,22.82,220000.0,19.1938,19.3037,19.1854,19.2868,220000.0
2011-11-21 15:30:00,22.82,22.85,22.77,22.81,417600.0,19.2868,19.3122,19.2445,19.2783,417600.0
2011-11-21 15:40:00,22.82,22.88,22.79,22.86,599600.0,19.2868,19.3375,19.2614,19.3206,599600.0
2011-11-21 15:50:00,22.86,22.86,22.75,22.76,628400.0,19.3206,19.3206,19.2276,19.2361,628400.0
2011-11-22 09:30:00,22.8,22.98,22.75,22.97,360000.0,19.2699,19.422,19.2276,19.4136,360000.0
2011-11-22 09:40:00,22.96,23.0,22.79,22.9,375200.0,19.4051,19.4389,19.2614,19.3544,375200.0
2011-11-22 09:50:00,22.9,22.98,22.86,22.95,300000.0,19.3544,19.422,19.3206,19.3967,300000.0
2011-11-22 10:00:00,22.96,22.98,22.8,22.84,114000.0,19.4051,19.422,19.2699,19.3037,114000.0
2011-11-22 10:10:00,22.84,22.88,22.8,22.87,249600.0,19.3037,19.3375,19.2699,19.3291,249600.0
2011-11-22 10:20:00,22.86,22.92,22.85,22.91,125200.0,19.3206,19.3713,19.3122,19.3629,125200.0
2011-11-22 10:30:00,22.9,22.92,22.83,22.87,112400.0,19.3544,19.3713,19.2952,19.3291,112400.0
2011-11-22 10:40:00,22.88,22.89,22.82,22.84,246800.0,19.3375,19.346,19.2868,19.3037,246800.0
2011-11-22 10:50:00,22.83,22.86,22.81,22.82,220000.0,19.2952,19.3206,19.2783,19.2868,220000.0
2011-11-22 11:00:00,22.82,22.85,22.79,22.82,137200.0,19.2868,19.3122,19.2614,19.2868,137200.0
2011-11-22 11:10:00,22.82,22.86,22.81,22.85,118000.0,19.2868,19.3206,19.2783,19.3122,118000.0
2011-11-22 11:20:00,22.85,22.88,22.81,22.86,168800.0,19.3122,19.3375,19.2783,19.3206,168800.0
2011-11-22 11:30:00,22.87,22.9,22.84,22.89,212000.0,19.3291,19.3544,19.3037,19.346,212000.0
2011-11-22 11:40:00,22.89,22.89,22.82,22.82,101600.0,19.346,19.346,19.2868,19.2868,101600.0
2011-11-22 11:50:00,22.82,22.94,22.81,22.93,124400.0,19.2868,19.3882,19.2783,19.3798,124400.0
2011-11-22 12:00:00,22.93,23.16,22.93,23.14,269200.0,19.3798,19.5742,19.3798,19.5573,269200.0
2011-11-22 12:10:00,23.14,23.14,23.05,23.07,180000.0,19.5573,19.5573,19.4812,19.4981,180000.0
2011-11-22 12:20:00,23.07,23.09,23.0,23.0,114400.0,19.4981,19.515,19.4389,19.4389,114400.0
2011-11-22 12:30:00,23.01,23.05,22.98,22.99,167200.0,19.4474,19.4812,19.422,19.4305,167200.0
2011-11-22 12:40:00,22.99,23.0,22.95,22.95,83200.0,19.4305,19.4389,19.3967,19.3967,83200.0
2011-11-22 12:50:00,22.96,23.03,22.96,23.03,82000.0,19.4051,19.4643,19.4051,19.4643,82000.0
2011-11-22 13:00:00,23.03,23.05,22.99,23.0,138800.0,19.4643,19.4812,19.4305,19.4389,138800.0
2011-11-22 13:10:00,23.0,23.09,22.98,23.09,78400.0,19.4389,19.515,19.422,19.515,78400.0
2011-11-22 13:20:00,23.09,23.11,23.07,23.08,222800.0,19.515,19.5319,19.4981,19.5065,222800.0
2011-11-22 13:30:00,23.08,23.12,23.07,23.11,100400.0,19.5065,19.5403,19.4981,19.5319,100400.0
2011-11-22 13:40:00,23.11,23.13,23.08,23.11,184400.0,19.5319,19.5488,19.5065,19.5319,184400.0
2011-11-22 13:50:00,23.1,23.15,23.06,23.06,193600.0,19.5234,19.5657,19.4896,19.4896,193600.0
2011-11-22 14:00:00,23.07,23.08,23.02,23.05,62800.0,19.4981,19.5065,19.4558,19.4812,62800.0
2011-11-22 14:10:00,23.05,23.1,23.05,23.08,57600.0,19.4812,19.5234,19.4812,19.5065,57600.0
2011-11-22 14:20:00,23.07,23.07,23.0,23.04,42000.0,19.4981,19.4981,19.4389,19.4727,42000.0
2011-11-22 14:30:00,23.04,23.04,22.97,22.98,105200.0,19.4727,19.4727,19.4136,19.422,105200.0
2011-11-22 14:40:00,22.99,23.02,22.96,22.96,85200.0,19.4305,19.4558,19.4051,19.4051,85200.0
2011-11-22 14:50:00,22.97,22.97,22.9,22.94,168800.0,19.4136,19.4136,19.3544,19.3882,168800.0
2011-11-22 15:00:00,22.94,22.97,22.92,22.93,147600.0,19.3882,19.4136,19.3713,19.3798,147600.0
2011-11-22 15:10:00,22.93,22.93,22.88,22.88,178400.0,19.3798,19.3798,19.3375,19.3375,178400.0
2011-11-22 15:20:00,22.88,22.9,22.84,22.9,339200.0,19.3375,19.3544,19.3037,19.3544,339200.0
2011-11-22 15:30:00,22.9,22.95,22.89,22.9,410800.0,19.3544,19.3967,19.346,19.3544,410800.0
2011-11-22 15:40:00,22.9,22.97,22.89,22.94,450000.0,19.3544,19.4136,19.346,19.3882,450000.0
2011-11-22 15:50:00,22.94,22.95,22.9,22.92,430000.0,19.3882,19.3967,19.3544,19.3713,430000.0
2011-11-23 09:30:00,22.68,22.76,22.65,22.76,181600.0,19.1685,19.2361,19.1431,19.2361,181600.0
2011-11-23 09:40:00,22.75,22.75,22.63,22.73,172800.0,19.2276,19.2276,19.1262,19.2107,172800.0
2011-11-23 09:50:00,22.72,22.77,22.68,22.7,232000.0,19.2023,19.2445,19.1685,19.1854,232000.0
2011-11-23 10:00:00,22.7,22.74,22.69,22.73,163600.0,19.1854,19.2192,19.1769,19.2107,163600.0
2011-11-23 10:10:00,22.74,22.74,22.63,22.63,245600.0,19.2192,19.2192,19.1262,19.1262,245600.0
2011-11-23 10:20:00,22.63,22.69,22.63,22.66,80000.0,19.1262,19.1769,19.1262,19.1516,80000.0
2011-11-23 10:30:00,22.66,22.75,22.63,22.74,237600.0,19.1516,19.2276,19.1262,19.2192,237600.0
2011-11-23 10:40:00,22.74,22.78,22.72,22.77,166000.0,19.2192,19.253,19.2023,19.2445,166000.0
2011-11-23 10:50:00,22.77,22.89,22.77,22.83,264800.0,19.2445,19.346,19.2445,19.2952,264800.0
2011-11-23 11:00:00,22.83,22.83,22.72,22.74,116000.0,19.2952,19.2952,19.2023,19.2192,116000.0
2011-11-23 11:10:00,22.72,22.73,22.67,22.69,103200.0,19.2023,19.2107,19.16,19.1769,103200.0
2011-11-23 11:20:00,22.7,22.74,22.69,22.72,112000.0,19.1854,19.2192,19.1769,19.2023,112000.0
2011-11-23 11:30:00,22.72,22.83,22.67,22.82,249600.0,19.2023,19.2952,19.16,19.2868,249600.0
2011-11-23 11:40:00,22.83,22.83,22.78,22.81,126000.0,19.2952,19.2952,19.253,19.2783,126000.0
2011-11-23 11:50:00,22.81,22.88,22.8,22.86,180400.0,19.2783,19.3375,19.2699,19.3206,180400.0
2011-11-23 12:00:00,22.86,22.91,22.86,22.91,151200.0,19.3206,19.3629,19.3206,19.3629,151200.0
2011-11-23 12:10:00,22.9,22.91,22.86,22.88,124800.0,19.3544,19.3629,19.3206,19.3375,124800.0
2011-11-23 12:20:00,22.88,22.89,22.84,22.84,60400.0,19.3375,19.346,19.3037,19.3037,60400.0
2011-11-23 12:30:00,22.85,22.85,22.82,22.82,124000.0,19.3122,19.3122,19.2868,19.2868,124000.0
2011-11-23 12:40:00,22.82,22.86,22.8,22.85,92400.0,19.2868,19.3206,19.2699,19.3122,92400.0
2011-11-23 12:50:00,22.85,22.95,22.85,22.95,205600.0,19.3122,19.3967,19.3122,19.3967,205600.0
2011-11-23 13:00:00,22.95,22.99,22.93,22.98,165600.0,19.3967,19.4305,19.3798,19.422,165600.0
2011-11-23 13:10:00,22.98,22.99,22.93,22.96,120400.0,19.422,19.4305,19.3798,19.4051,120400.0
2011-11-23 13:20:00,22.96,22.98,22.93,22.94,150800.0,19.4051,19.422,19.3798,19.3882,150800.0
2011-11-23 13:30:00,22.94,22.98,22.94,22.95,77600.0,19.3882,19.422,19.3882,19.3967,77600.0
2011-11-23 13:40:00,22.95,22.96,22.87,22.89,126400.0,19.3967,19.4051,19.3291,19.346,126400.0
2011-11-23 13:50:00,22.89,22.94,22.85,22.86,72400.0,19.346,19.3882,19.3122,19.3206,72400.0
2011-11-23 14:00:00,22.85,22.86,22.82,22.83,144800.0,19.3122,19.3206,19.2868,19.2952,144800.0
2011-11-23 14:10:00,22.84,22.84,22.77,22.81,81200.0,19.3037,19.3037,19.2445,19.2783,81200.0
2011-11-23 14:20:00,22.8,22.83,22.79,22.82,127200.0,19.2699,19.2952,19.2614,19.2868,127200.0
2011-11-23 14:30:00,22.82,22.89,22.82,22.89,154800.0,19.2868,19.346,19.2868,19.346,154800.0
2011-11-23 14:40:00,22.89,22.89,22.83,22.85,154400.0,19.346,19.346,19.2952,19.3122,154400.0
2011-11-23 14:50:00,22.85,22.86,22.79,22.8,110400.0,19.3122,19.3206,19.2614,19.2699,110400.0
2011-11-23 15:00:00,22.79,22.87,22.78,22.83,201600.0,19.2614,19.3291,19.253,19.2952,201600.0
2011-11-23 15:10:00,22.84,22.91,22.83,22.85,317600.0,19.3037,19.3629,19.2952,19.3122,317600.0
2011-11-23 15:20:00,22.84,22.86,22.79,22.8,237200.0,19.3037,19.3206,19.2614,19.2699,237200.0
2011-11-23 15:30:00,22.81,22.86,22.8,22.85,238400.0,19.2783,19.3206,19.2699,19.3122,238400.0
2011-11-23 15:40:00,22.85,22.92,22.83,22.85,394800.0,19.3122,19.3713,19.2952,19.3122,394800.0
2011-11-23 15:50:00,22.84,22.88,22.74,22.75,592800.0,19.3037,19.3375,19.2192,19.2276,592800.0
2011-11-25 09:30:00,22.67,22.93,22.64,22.88,331600.0,19.16,19.3798,19.1347,19.3375,331600.0
2011-11-25 09:40:00,22.9,22.92,22.75,22.76,163600.0,19.3544,19.3713,19.2276,19.2361,163600.0
2011-11-25 09:50:00,22.76,22.85,22.75,22.77,142000.0,19.2361,19.3122,19.2276,19.2445,142000.0
2011-11-25 10:00:00,22.77,22.88,22.77,22.86,189200.0,19.2445,19.3375,19.2445,19.3206,189200.0
2011-11-25 10:10:00,22.86,22.93,22.85,22.93,182000.0,19.3206,19.3798,19.3122,19.3798,182000.0
2011-11-25 10:20:00,22.93,22.97,22.86,22.88,182000.0,19.3798,19.4136,19.3206,19.3375,182000.0
2011-11-25 10:30:00,22.88,22.9,22.83,22.86,115200.0,19.3375,19.3544,19.2952,19.3206,115200.0
2011-11-25 10:40:00,22.86,22.91,22.85,22.9,134400.0,19.3206,19.3629,19.3122,19.3544,134400.0
2011-11-25 10:50:00,22.88,22.9,22.83,22.84,131600.0,19.3375,19.3544,19.2952,19.3037,131600.0
2011-11-25 11:00:00,22.84,22.85,22.79,22.83,154400.0,19.3037,19.3122,19.2614,19.2952,154400.0
2011-11-25 11:10:00,22.82,22.85,22.8,22.84,99600.0,19.2868,19.3122,19.2699,19.3037,99600.0
2011-11-25 11:20:00,22.84,22.84,22.68,22.69,169600.0,19.3037,19.3037,19.1685,19.1769,169600.0
2011-11-25 11:30:00,22.69,22.77,22.68,22.77,114800.0,19.1769,19.2445,19.1685,19.2445,114800.0
2011-11-25 11:40:00,22.77,22.77,22.71,22.72,78000.0,19.2445,19.2445,19.1938,19.2023,78000.0
2011-11-25 11:50:00,22.72,22.72,22.65,22.68,74000.0,19.2023,19.2023,19.1431,19.1685,74000.0
2011-11-25 12:00:00,22.68,22.71,22.66,22.67,68800.0,19.1685,19.1938,19.1516,19.16,68800.0
2011-11-25 12:10:00,22.67,22.7,22.63,22.64,104800.0,19.16,19.1854,19.1262,19.1347,104800.0
2011-11-25 12:20:00,22.66,22.67,22.6,22.66,82000.0,19.1516,19.16,19.1009,19.1516,82000.0
2011-11-25 12:30:00,22.66,22.7,22.64,22.65,143600.0,19.1516,19.1854,19.1347,19.1431,143600.0
2011-11-25 12:40:00,22.64,22.65,22.61,22.65,108800.0,19.1347,19.1431,19.1093,19.1431,108800.0
2011-11-25 12:50:00,22.65,22.67,22.57,22.58,267200.0,19.1431,19.16,19.0755,19.084,267200.0
2011-11-28 09:30:00,23.02,23.35,22.98,23.34,702400.0,19.4558,19.7347,19.422,19.7263,702400.0
2011-11-28 09:40:00,23.34,23.39,23.28,23.35,372000.0,19.7263,19.7685,19.6756,19.7347,372000.0
2011-11-28 09:50:00,23.35,23.4,23.32,23.39,372400.0,19.7347,19.777,19.7094,19.7685,372400.0
2011-11-28 10:00:00,23.39,23.43,23.36,23.42,178400.0,19.7685,19.8024,19.7432,19.7939,178400.0
2011-11-28 10:10:00,23.42,23.49,23.41,23.48,458800.0,19.7939,19.8531,19.7854,19.8446,458800.0
2011-11-28 10:20:00,23.49,23.49,23.45,23.48,202800.0,19.8531,19.8531,19.8193,19.8446,202800.0
2011-11-28 10:30:00,23.48,23.54,23.46,23.54,328800.0,19.8446,19.8953,19.8277,19.8953,328800.0
2011-11-28 10:40:00,23.52,23.64,23.52,23.64,354800.0,19.8784,19.9798,19.8784,19.9798,354800.0
2011-11-28 10:50:00,23.65,23.89,23.61,23.88,1660400.0,19.9883,20.1911,19.9545,20.1827,1660400.0
2011-11-28 11:00:00,23.88,23.91,23.74,23.77,755200.0,20.1827,20.208,20.0644,20.0897,755200.0
2011-11-28 11:10:00,23.78,23.85,23.75,23.79,601200.0,20.0982,20.1573,20.0728,20.1066,601200.0
2011-11-28 11:20:00,23.78,23.8,23.74,23.78,143600.0,20.0982,20.1151,20.0644,20.0982,143600.0
2011-11-28 11:30:00,23.79,23.86,23.77,23.8,639600.0,20.1066,20.1658,20.0897,20.1151,639600.0
2011-11-28 11:40:00,23.8,23.96,23.8,23.91,621600.0,20.1151,20.2503,20.1151,20.208,621600.0
2011-11-28 11:50:00,23.92,23.93,23.85,23.88,140800.0,20.2165,20.2249,20.1573,20.1827,140800.0
2011-11-28 12:00:00,23.88,23.89,23.83,23.84,129200.0,20.1827,20.1911,20.1404,20.1489,129200.0
2011-11-28 12:10:00,23.83,23.87,23.81,23.84,268800.0,20.1404,20.1742,20.1235,20.1489,268800.0
2011-11-28 12:20:00,23.83,23.83,23.79,23.8,154400.0,20.1404,20.1404,20.1066,20.1151,154400.0
2011-11-28 12:30:00,23.8,23.8,23.75,23.8,234000.0,20.1151,20.1151,20.0728,20.1151,234000.0
2011-11-28 12:40:00,23.8,23.8,23.77,23.78,91200.0,20.1151,20.1151,20.0897,20.0982,91200.0
2011-11-28 12:50:00,23.77,23.78,23.69,23.71,307200.0,20.0897,20.0982,20.0221,20.039,307200.0
2011-11-28 13:00:00,23.7,23.71,23.63,23.68,265200.0,20.0305,20.039,19.9714,20.0136,265200.0
2011-11-28 13:10:00,23.68,23.74,23.65,23.74,142800.0,20.0136,20.0644,19.9883,20.0644,142800.0
2011-11-28 13:20:00,23.74,23.77,23.73,23.74,164000.0,20.0644,20.0897,20.0559,20.0644,164000.0
2011-11-28 13:30:00,23.74,23.82,23.74,23.81,171600.0,20.0644,20.132,20.0644,20.1235,171600.0
2011-11-28 13:40:00,23.81,23.83,23.79,23.79,106000.0,20.1235,20.1404,20.1066,20.1066,106000.0
2011-11-28 13:50:00,23.79,23.8,23.73,23.75,152800.0,20.1066,20.1151,20.0559,20.0728,152800.0
2011-11-28 14:00:00,23.75,23.78,23.71,23.77,187600.0,20.0728,20.0982,20.039,20.0897,187600.0
2011-11-28 14:10:00,23.77,23.83,23.77,23.8,175200.0,20.0897,20.1404,20.0897,20.1151,175200.0
2011-11-28 14:20:00,23.8,23.84,23.76,23.8,202400.0,20.1151,20.1489,20.0813,20.1151,202400.0
2011-11-28 14:30:00,23.8,23.81,23.75,23.75,194400.0,20.1151,20.1235,20.0728,20.0728,194400.0
2011-11-28 14:40:00,23.75,23.79,23.73,23.73,227200.0,20.0728,20.1066,20.0559,20.0559,227200.0
2011-11-28 14:50:00,23.73,23.74,23.68,23.73,247600.0,20.0559,20.0644,20.0136,20.0559,247600.0
2011-11-28 15:00:00,23.74,23.76,23.63,23.66,334800.0,20.0644,20.0813,19.9714,19.9967,334800.0
2011-11-28 15:10:00,23.66,23.67,23.55,23.61,590800.0,19.9967,20.0052,19.9038,19.9545,590800.0
2011-11-28 15:20:00,23.61,23.63,23.59,23.6,489600.0,19.9545,19.9714,19.9376,19.946,489600.0
2011-11-28 15:30:00,23.6,23.63,23.58,23.61,449200.0,19.946,19.9714,19.9291,19.9545,449200.0
2011-11-28 15:40:00,23.61,23.64,23.58,23.59,603600.0,19.9545,19.9798,19.9291,19.9376,603600.0
2011-11-28 15:50:00,23.58,23.74,23.58,23.73,862800.0,19.9291,20.0644,19.9291,20.0559,862800.0
2011-11-29 09:30:00,23.82,23.83,23.58,23.65,456800.0,20.132,20.1404,19.9291,19.9883,456800.0
2011-11-29 09:40:00,23.66,23.76,23.61,23.68,282400.0,19.9967,20.0813,19.9545,20.0136,282400.0
2011-11-29 09:50:00,23.69,23.75,23.6,23.66,212400.0,20.0221,20.0728,19.946,19.9967,212400.0
2011-11-29 10:00:00,23.65,23.75,23.61,23.68,344000.0,19.9883,20.0728,19.9545,20.0136,344000.0
2011-11-29 10:10:00,23.69,23.81,23.68,23.76,317200.0,20.0221,20.1235,20.0136,20.0813,317200.0
2011-11-29 10:20:00,23.75,23.81,23.75,23.77,274000.0,20.0728,20.1235,20.0728,20.0897,274000.0
2011-11-29 10:30:00,23.77,23.8,23.73,23.8,589600.0,20.0897,20.1151,20.0559,20.1151,589600.0
2011-11-29 10:40:00,23.81,23.81,23.73,23.77,618800.0,20.1235,20.1235,20.0559,20.0897,618800.0
2011-11-29 10:50:00,23.78,23.86,23.73,23.78,620400.0,20.0982,20.1658,20.0559,20.0982,620400.0
2011-11-29 11:00:00,23.78,23.78,23.67,23.68,307200.0,20.0982,20.0982,20.0052,20.0136,307200.0
2011-11-29 11:10:00,23.68,23.77,23.68,23.71,545600.0,20.0136,20.0897,20.0136,20.039,545600.0
2011-11-29 11:20:00,23.71,23.72,23.69,23.7,168000.0,20.039,20.0475,20.0221,20.0305,168000.0
2011-11-29 11:30:00,23.7,23.77,23.7,23.76,188400.0,20.0305,20.0897,20.0305,20.0813,188400.0
2011-11-29 11:40:00,23.76,23.78,23.72,23.73,108400.0,20.0813,20.0982,20.0475,20.0559,108400.0
2011-11-29 11:50:00,23.73,23.75,23.69,23.72,219600.0,20.0559,20.0728,20.0221,20.0475,219600.0
2011-11-29 12:00:00,23.72,23.74,23.7,23.74,109600.0,20.0475,20.0644,20.0305,20.0644,109600.0
2011-11-29 12:10:00,23.74,23.74,23.69,23.7,66800.0,20.0644,20.0644,20.0221,20.0305,66800.0
2011-11-29 12:20:00,23.7,23.71,23.66,23.68,66800.0,20.0305,20.039,19.9967,20.0136,66800.0
2011-11-29 12:30:00,23.69,23.71,23.67,23.68,74000.0,20.0221,20.039,20.0052,20.0136,74000.0
2011-11-29 12:40:00,23.68,23.69,23.62,23.68,84800.0,20.0136,20.0221,19.9629,20.0136,84800.0
2011-11-29 12:50:00,23.68,23.72,23.66,23.72,56800.0,20.0136,20.0475,19.9967,20.0475,56800.0
2011-11-29 13:00:00,23.71,23.72,23.62,23.65,85200.0,20.039,20.0475,19.9629,19.9883,85200.0
2011-11-29 13:10:00,23.65,23.7,23.65,23.69,64400.0,19.9883,20.0305,19.9883,20.0221,64400.0
2011-11-29 13:20:00,23.68,23.75,23.68,23.74,129200.0,20.0136,20.0728,20.0136,20.0644,129200.0
2011-11-29 13:30:00,23.74,23.74,23.67,23.72,130000.0,20.0644,20.0644,20.0052,20.0475,130000.0
2011-11-29 13:40:00,23.72,23.73,23.69,23.69,85600.0,20.0475,20.0559,20.0221,20.0221,85600.0
2011-11-29 13:50:00,23.69,23.71,23.65,23.67,121600.0,20.0221,20.039,19.9883,20.0052,121600.0
2011-11-29 14:00:00,23.67,23.71,23.63,23.68,158000.0,20.0052,20.039,19.9714,20.0136,158000.0
2011-11-29 14:10:00,23.68,23.72,23.65,23.72,113200.0,20.0136,20.0475,19.9883,20.0475,113200.0
2011-11-29 14:20:00,23.71,23.72,23.69,23.71,95200.0,20.039,20.0475,20.0221,20.039,95200.0
2011-11-29 14:30:00,23.72,23.75,23.71,23.73,130000.0,20.0475,20.0728,20.039,20.0559,130000.0
2011-11-29 14:40:00,23.73,23.75,23.73,23.74,243600.0,20.0559,20.0728,20.0559,20.0644,243600.0
2011-11-29 14:50:00,23.74,23.77,23.72,23.75,176000.0,20.0644,20.0897,20.0475,20.0728,176000.0
2011-11-29 15:00:00,23.75,23.75,23.72,23.73,188800.0,20.0728,20.0728,20.0475,20.0559,188800.0
2011-11-29 15:10:00,23.73,23.8,23.73,23.75,334000.0,20.0559,20.1151,20.0559,20.0728,334000.0
2011-11-29 15:20:00,23.76,23.77,23.73,23.75,242000.0,20.0813,20.0897,20.0559,20.0728,242000.0
2011-11-29 15:30:00,23.75,23.77,23.73,23.74,553600.0,20.0728,20.0897,20.0559,20.0644,553600.0
2011-11-29 15:40:00,23.74,23.77,23.73,23.75,634800.0,20.0644,20.0897,20.0559,20.0728,634800.0
2011-11-29 15:50:00,23.75,23.75,23.7,23.72,887600.0,20.0728,20.0728,20.0305,20.0475,887600.0
2011-11-30 09:30:00,24.27,24.38,24.2,24.24,896400.0,20.5123,20.6053,20.4531,20.4869,896400.0
2011-11-30 09:40:00,24.24,24.25,24.08,24.23,475600.0,20.4869,20.4954,20.3517,20.4785,475600.0
2011-11-30 09:50:00,24.24,24.31,24.16,24.25,332000.0,20.4869,20.5461,20.4193,20.4954,332000.0
2011-11-30 10:00:00,24.26,24.26,24.12,24.13,246800.0,20.5038,20.5038,20.3855,20.394,246800.0
2011-11-30 10:10:00,24.14,24.18,24.11,24.13,159600.0,20.4024,20.4362,20.3771,20.394,159600.0
2011-11-30 10:20:00,24.13,24.14,24.08,24.08,195600.0,20.394,20.4024,20.3517,20.3517,195600.0
2011-11-30 10:30:00,24.08,24.11,24.07,24.09,321600.0,20.3517,20.3771,20.3433,20.3602,321600.0
2011-11-30 10:40:00,24.09,24.11,24.08,24.1,256000.0,20.3602,20.3771,20.3517,20.3686,256000.0
2011-11-30 10:50:00,24.1,24.11,24.06,24.1,210800.0,20.3686,20.3771,20.3348,20.3686,210800.0
2011-11-30 11:00:00,24.09,24.1,24.06,24.08,144800.0,20.3602,20.3686,20.3348,20.3517,144800.0
2011-11-30 11:10:00,24.08,24.09,24.04,24.05,224000.0,20.3517,20.3602,20.3179,20.3264,224000.0
2011-11-30 11:20:00,24.06,24.08,24.05,24.07,116400.0,20.3348,20.3517,20.3264,20.3433,116400.0
2011-11-30 11:30:00,24.07,24.1,24.06,24.09,172800.0,20.3433,20.3686,20.3348,20.3602,172800.0
2011-11-30 11:40:00,24.09,24.09,24.05,24.08,138800.0,20.3602,20.3602,20.3264,20.3517,138800.0
2011-11-30 11:50:00,24.08,24.08,24.02,24.04,124400.0,20.3517,20.3517,20.301,20.3179,124400.0
2011-11-30 12:00:00,24.05,24.05,24.02,24.05,68000.0,20.3264,20.3264,20.301,20.3264,68000.0
2011-11-30 12:10:00,24.05,24.05,24.02,24.02,93600.0,20.3264,20.3264,20.301,20.301,93600.0
2011-11-30 12:20:00,24.02,24.04,24.0,24.01,103200.0,20.301,20.3179,20.2841,20.2926,103200.0
2011-11-30 12:30:00,24.02,24.02,23.95,23.96,135200.0,20.301,20.301,20.2418,20.2503,135200.0
2011-11-30 12:40:00,23.95,23.96,23.92,23.93,136800.0,20.2418,20.2503,20.2165,20.2249,136800.0
2011-11-30 12:50:00,23.94,23.96,23.93,23.95,93200.0,20.2334,20.2503,20.2249,20.2418,93200.0
2011-11-30 13:00:00,23.96,24.0,23.95,24.0,125200.0,20.2503,20.2841,20.2418,20.2841,125200.0
2011-11-30 13:10:00,24.0,24.0,23.89,23.9,175600.0,20.2841,20.2841,20.1911,20.1996,175600.0
2011-11-30 13:20:00,23.9,23.91,23.84,23.85,188400.0,20.1996,20.208,20.1489,20.1573,188400.0
2011-11-30 13:30:00,23.85,23.86,23.81,23.84,521600.0,20.1573,20.1658,20.1235,20.1489,521600.0
2011-11-30 13:40:00,23.83,23.85,23.8,23.8,202000.0,20.1404,20.1573,20.1151,20.1151,202000.0
2011-11-30 13:50:00,23.8,23.8,23.73,23.76,197600.0,20.1151,20.1151,20.0559,20.0813,197600.0
2011-11-30 14:00:00,23.77,23.83,23.76,23.79,222400.0,20.0897,20.1404,20.0813,20.1066,222400.0
2011-11-30 14:10:00,23.79,23.85,23.79,23.84,224400.0,20.1066,20.1573,20.1066,20.1489,224400.0
2011-11-30 14:20:00,23.84,23.91,23.83,23.9,332400.0,20.1489,20.208,20.1404,20.1996,332400.0
2011-11-30 14:30:00,23.9,23.96,23.9,23.91,204400.0,20.1996,20.2503,20.1996,20.208,204400.0
2011-11-30 14:40:00,23.91,23.93,23.83,23.84,217600.0,20.208,20.2249,20.1404,20.1489,217600.0
2011-11-30 14:50:00,23.84,23.88,23.83,23.86,173200.0,20.1489,20.1827,20.1404,20.1658,173200.0
2011-11-30 15:00:00,23.86,23.88,23.84,23.88,244400.0,20.1658,20.1827,20.1489,20.1827,244400.0
2011-11-30 15:10:00,23.88,23.93,23.88,23.91,283200.0,20.1827,20.2249,20.1827,20.208,283200.0
2011-11-30 15:20:00,23.91,23.93,23.89,23.93,241200.0,20.208,20.2249,20.1911,20.2249,241200.0
2011-11-30 15:30:00,23.93,23.95,23.91,23.92,495600.0,20.2249,20.2418,20.208,20.2165,495600.0
2011-11-30 15:40:00,23.92,24.01,23.92,24.0,880000.0,20.2165,20.2926,20.2165,20.2841,880000.0
2011-11-30 15:50:00,24.0,24.07,24.0,24.04,1559600.0,20.2841,20.3433,20.2841,20.3179,1559600.0
2011-12-01 09:30:00,23.84,23.87,23.63,23.67,394800.0,20.225,20.2505,20.0469,20.0808,394800.0
2011-12-01 09:40:00,23.67,23.89,23.63,23.83,230000.0,20.0808,20.2674,20.0469,20.2165,230000.0
2011-12-01 09:50:00,23.84,23.91,23.82,23.88,234000.0,20.225,20.2844,20.2081,20.259,234000.0
2011-12-01 10:00:00,23.89,23.92,23.84,23.91,220400.0,20.2674,20.2929,20.225,20.2844,220400.0
2011-12-01 10:10:00,23.92,23.96,23.88,23.95,137600.0,20.2929,20.3268,20.259,20.3183,137600.0
2011-12-01 10:20:00,23.96,24.0,23.95,23.97,137600.0,20.3268,20.3608,20.3183,20.3353,137600.0
2011-12-01 10:30:00,23.98,23.99,23.94,23.98,120800.0,20.3438,20.3523,20.3099,20.3438,120800.0
2011-12-01 10:40:00,23.98,24.0,23.96,23.99,128400.0,20.3438,20.3608,20.3268,20.3523,128400.0
2011-12-01 10:50:00,23.99,24.08,23.99,24.06,426800.0,20.3523,20.4286,20.3523,20.4117,426800.0
2011-12-01 11:00:00,24.06,24.09,24.02,24.02,207600.0,20.4117,20.4371,20.3777,20.3777,207600.0
2011-12-01 11:10:00,24.02,24.02,23.92,23.96,135600.0,20.3777,20.3777,20.2929,20.3268,135600.0
2011-12-01 11:20:00,23.96,23.96,23.93,23.93,135600.0,20.3268,20.3268,20.3014,20.3014,135600.0
2011-12-01 11:30:00,23.93,23.95,23.88,23.93,202800.0,20.3014,20.3183,20.259,20.3014,202800.0
2011-12-01 11:40:00,23.93,23.95,23.88,23.9,103200.0,20.3014,20.3183,20.259,20.2759,103200.0
2011-12-01 11:50:00,23.9,23.95,23.9,23.91,62800.0,20.2759,20.3183,20.2759,20.2844,62800.0
2011-12-01 12:00:00,23.91,23.95,23.88,23.93,124000.0,20.2844,20.3183,20.259,20.3014,124000.0
2011-12-01 12:10:00,23.93,23.93,23.89,23.91,84000.0,20.3014,20.3014,20.2674,20.2844,84000.0
2011-12-01 12:20:00,23.91,23.92,23.89,23.9,112800.0,20.2844,20.2929,20.2674,20.2759,112800.0
2011-12-01 12:30:00,23.9,23.92,23.89,23.92,182000.0,20.2759,20.2929,20.2674,20.2929,182000.0
2011-12-01 12:40:00,23.92,23.93,23.88,23.89,101200.0,20.2929,20.3014,20.259,20.2674,101200.0
2011-12-01 12:50:00,23.89,23.91,23.85,23.86,352400.0,20.2674,20.2844,20.2335,20.242,352400.0
2011-12-01 13:00:00,23.86,23.87,23.84,23.85,364000.0,20.242,20.2505,20.225,20.2335,364000.0
2011-12-01 13:10:00,23.85,23.91,23.85,23.88,158400.0,20.2335,20.2844,20.2335,20.259,158400.0
2011-12-01 13:20:00,23.89,23.9,23.87,23.89,324400.0,20.2674,20.2759,20.2505,20.2674,324400.0
2011-12-01 13:30:00,23.89,23.9,23.87,23.88,111600.0,20.2674,20.2759,20.2505,20.259,111600.0
2011-12-01 13:40:00,23.88,23.93,23.86,23.86,294000.0,20.259,20.3014,20.242,20.242,294000.0
2011-12-01 13:50:00,23.86,23.89,23.85,23.88,266000.0,20.242,20.2674,20.2335,20.259,266000.0
2011-12-01 14:00:00,23.88,23.92,23.88,23.9,729600.0,20.259,20.2929,20.259,20.2759,729600.0
2011-12-01 14:10:00,23.9,23.92,23.88,23.89,100000.0,20.2759,20.2929,20.259,20.2674,100000.0
2011-12-01 14:20:00,23.88,23.91,23.88,23.88,123200.0,20.259,20.2844,20.259,20.259,123200.0
2011-12-01 14:30:00,23.88,23.89,23.85,23.87,136800.0,20.259,20.2674,20.2335,20.2505,136800.0
2011-12-01 14:40:00,23.87,23.89,23.86,23.87,204800.0,20.2505,20.2674,20.242,20.2505,204800.0
2011-12-01 14:50:00,23.88,23.88,23.85,23.87,241600.0,20.259,20.259,20.2335,20.2505,241600.0
2011-12-01 15:00:00,23.86,23.88,23.77,23.79,408400.0,20.242,20.259,20.1656,20.1826,408400.0
2011-12-01 15:10:00,23.79,23.85,23.78,23.84,174800.0,20.1826,20.2335,20.1741,20.225,174800.0
2011-12-01 15:20:00,23.84,23.89,23.82,23.88,230400.0,20.225,20.2674,20.2081,20.259,230400.0
2011-12-01 15:30:00,23.88,23.89,23.84,23.84,283200.0,20.259,20.2674,20.225,20.225,283200.0
2011-12-01 15:40:00,23.84,23.85,23.75,23.78,415200.0,20.225,20.2335,20.1487,20.1741,415200.0
2011-12-01 15:50:00,23.78,23.82,23.76,23.81,627600.0,20.1741,20.2081,20.1572,20.1996,627600.0
2011-12-02 09:30:00,23.95,24.09,23.9,24.04,240400.0,20.3183,20.4371,20.2759,20.3947,240400.0
2011-12-02 09:40:00,24.06,24.08,23.93,23.94,188800.0,20.4117,20.4286,20.3014,20.3099,188800.0
2011-12-02 09:50:00,23.94,23.96,23.88,23.93,130400.0,20.3099,20.3268,20.259,20.3014,130400.0
2011-12-02 10:00:00,23.93,24.01,23.93,23.98,483600.0,20.3014,20.3692,20.3014,20.3438,483600.0
2011-12-02 10:10:00,23.96,24.02,23.96,24.01,149200.0,20.3268,20.3777,20.3268,20.3692,149200.0
2011-12-02 10:20:00,24.02,24.06,23.98,24.0,510800.0,20.3777,20.4117,20.3438,20.3608,510800.0
2011-12-02 10:30:00,24.01,24.06,23.99,24.03,281200.0,20.3692,20.4117,20.3523,20.3862,281200.0
2011-12-02 10:40:00,24.01,24.04,23.98,23.98,160800.0,20.3692,20.3947,20.3438,20.3438,160800.0
2011-12-02 10:50:00,23.99,24.04,23.97,24.0,174800.0,20.3523,20.3947,20.3353,20.3608,174800.0
2011-12-02 11:00:00,24.0,24.0,23.89,23.93,203600.0,20.3608,20.3608,20.2674,20.3014,203600.0
2011-12-02 11:10:00,23.91,23.98,23.91,23.98,110800.0,20.2844,20.3438,20.2844,20.3438,110800.0
2011-12-02 11:20:00,23.96,24.02,23.96,24.02,131600.0,20.3268,20.3777,20.3268,20.3777,131600.0
2011-12-02 11:30:00,24.01,24.05,23.95,23.98,125200.0,20.3692,20.4032,20.3183,20.3438,125200.0
2011-12-02 11:40:00,23.97,24.01,23.91,23.91,160000.0,20.3353,20.3692,20.2844,20.2844,160000.0
2011-12-02 11:50:00,23.91,24.0,23.9,23.99,98400.0,20.2844,20.3608,20.2759,20.3523,98400.0
2011-12-02 12:00:00,23.98,24.0,23.93,23.97,110800.0,20.3438,20.3608,20.3014,20.3353,110800.0
2011-12-02 12:10:00,23.97,24.02,23.95,23.99,97600.0,20.3353,20.3777,20.3183,20.3523,97600.0
2011-12-02 12:20:00,23.99,24.06,23.98,24.02,292800.0,20.3523,20.4117,20.3438,20.3777,292800.0
2011-12-02 12:30:00,24.02,24.05,24.0,24.03,102400.0,20.3777,20.4032,20.3608,20.3862,102400.0
2011-12-02 12:40:00,24.03,24.06,24.01,24.06,124000.0,20.3862,20.4117,20.3692,20.4117,124000.0
2011-12-02 12:50:00,24.06,24.08,24.05,24.06,123200.0,20.4117,20.4286,20.4032,20.4117,123200.0
2011-12-02 13:00:00,24.06,24.06,24.01,24.02,148400.0,20.4117,20.4117,20.3692,20.3777,148400.0
2011-12-02 13:10:00,24.03,24.05,24.0,24.0,167200.0,20.3862,20.4032,20.3608,20.3608,167200.0
2011-12-02 13:20:00,24.0,24.04,24.0,24.0,112800.0,20.3608,20.3947,20.3608,20.3608,112800.0
2011-12-02 13:30:00,24.0,24.0,23.97,23.99,112800.0,20.3608,20.3608,20.3353,20.3523,112800.0
2011-12-02 13:40:00,23.99,24.07,23.99,24.06,199200.0,20.3523,20.4201,20.3523,20.4117,199200.0
2011-12-02 13:50:00,24.06,24.08,24.03,24.07,201200.0,20.4117,20.4286,20.3862,20.4201,201200.0
2011-12-02 14:00:00,24.08,24.08,23.99,24.03,213600.0,20.4286,20.4286,20.3523,20.3862,213600.0
2011-12-02 14:10:00,24.04,24.09,24.03,24.08,226000.0,20.3947,20.4371,20.3862,20.4286,226000.0
2011-12-02 14:20:00,24.08,24.14,24.07,24.13,240400.0,20.4286,20.4795,20.4201,20.4711,240400.0
2011-12-02 14:30:00,24.13,24.14,24.08,24.11,181600.0,20.4711,20.4795,20.4286,20.4541,181600.0
2011-12-02 14:40:00,24.11,24.17,24.11,24.17,278800.0,20.4541,20.505,20.4541,20.505,278800.0
2011-12-02 14:50:00,24.17,24.17,24.11,24.12,296000.0,20.505,20.505,20.4541,20.4626,296000.0
2011-12-02 15:00:00,24.11,24.13,24.07,24.11,331200.0,20.4541,20.4711,20.4201,20.4541,331200.0
2011-12-02 15:10:00,24.11,24.18,24.1,24.12,338800.0,20.4541,20.5135,20.4456,20.4626,338800.0
2011-12-02 15:20:00,24.13,24.13,24.09,24.11,259600.0,20.4711,20.4711,20.4371,20.4541,259600.0
2011-12-02 15:30:00,24.11,24.15,24.08,24.11,412400.0,20.4541,20.488,20.4286,20.4541,412400.0
2011-12-02 15:40:00,24.11,24.12,24.04,24.05,493600.0,20.4541,20.4626,20.3947,20.4032,493600.0
2011-12-02 15:50:00,24.05,24.11,24.02,24.06,610000.0,20.4032,20.4541,20.3777,20.4117,610000.0
2011-12-05 09:30:00,24.18,24.37,24.13,24.34,748800.0,20.5135,20.6747,20.4711,20.6492,748800.0
2011-12-05 09:40:00,24.34,24.34,24.22,24.23,345600.0,20.6492,20.6492,20.5474,20.5559,345600.0
2011-12-05 09:50:00,24.24,24.35,24.21,24.33,155200.0,20.5644,20.6577,20.5389,20.6407,155200.0
2011-12-05 10:00:00,24.33,24.35,24.28,24.3,262000.0,20.6407,20.6577,20.5983,20.6153,262000.0
2011-12-05 10:10:00,24.3,24.36,24.28,24.32,123200.0,20.6153,20.6662,20.5983,20.6322,123200.0
2011-12-05 10:20:00,24.32,24.36,24.3,24.35,188800.0,20.6322,20.6662,20.6153,20.6577,188800.0
2011-12-05 10:30:00,24.35,24.37,24.3,24.3,138000.0,20.6577,20.6747,20.6153,20.6153,138000.0
2011-12-05 10:40:00,24.3,24.31,24.27,24.29,228000.0,20.6153,20.6238,20.5898,20.6068,228000.0
2011-12-05 10:50:00,24.3,24.31,24.24,24.24,137600.0,20.6153,20.6238,20.5644,20.5644,137600.0
2011-12-05 11:00:00,24.24,24.25,24.2,24.22,151600.0,20.5644,20.5729,20.5304,20.5474,151600.0
2011-12-05 11:10:00,24.22,24.22,24.18,24.19,99200.0,20.5474,20.5474,20.5135,20.522,99200.0
2011-12-05 11:20:00,24.2,24.2,24.14,24.14,170400.0,20.5304,20.5304,20.4795,20.4795,170400.0
2011-12-05 11:30:00,24.14,24.17,24.14,24.15,164800.0,20.4795,20.505,20.4795,20.488,164800.0
2011-12-05 11:40:00,24.17,24.23,24.16,24.23,70000.0,20.505,20.5559,20.4965,20.5559,70000.0
2011-12-05 11:50:00,24.22,24.23,24.2,24.21,54000.0,20.5474,20.5559,20.5304,20.5389,54000.0
2011-12-05 12:00:00,24.21,24.27,24.2,24.25,90000.0,20.5389,20.5898,20.5304,20.5729,90000.0
2011-12-05 12:10:00,24.25,24.26,24.24,24.25,85600.0,20.5729,20.5813,20.5644,20.5729,85600.0
2011-12-05 12:20:00,24.25,24.25,24.23,24.23,85200.0,20.5729,20.5729,20.5559,20.5559,85200.0
2011-12-05 12:30:00,24.23,24.26,24.22,24.25,212800.0,20.5559,20.5813,20.5474,20.5729,212800.0
2011-12-05 12:40:00,24.25,24.3,24.25,24.28,82800.0,20.5729,20.6153,20.5729,20.5983,82800.0
2011-12-05 12:50:00,24.28,24.32,24.26,24.28,107200.0,20.5983,20.6322,20.5813,20.5983,107200.0
2011-12-05 13:00:00,24.28,24.29,24.26,24.29,70800.0,20.5983,20.6068,20.5813,20.6068,70800.0
2011-12-05 13:10:00,24.29,24.29,24.26,24.27,121200.0,20.6068,20.6068,20.5813,20.5898,121200.0
2011-12-05 13:20:00,24.27,24.27,24.25,24.26,90800.0,20.5898,20.5898,20.5729,20.5813,90800.0
2011-12-05 13:30:00,24.26,24.27,24.24,24.24,118400.0,20.5813,20.5898,20.5644,20.5644,118400.0
2011-12-05 13:40:00,24.25,24.25,24.08,24.08,216000.0,20.5729,20.5729,20.4286,20.4286,216000.0
2011-12-05 13:50:00,24.08,24.14,24.08,24.13,157200.0,20.4286,20.4795,20.4286,20.4711,157200.0
2011-12-05 14:00:00,24.13,24.14,24.07,24.1,122800.0,20.4711,20.4795,20.4201,20.4456,122800.0
2011-12-05 14:10:00,24.11,24.13,24.08,24.12,152000.0,20.4541,20.4711,20.4286,20.4626,152000.0
2011-12-05 14:20:00,24.12,24.13,24.05,24.08,144800.0,20.4626,20.4711,20.4032,20.4286,144800.0
2011-12-05 14:30:00,24.08,24.09,24.04,24.06,145600.0,20.4286,20.4371,20.3947,20.4117,145600.0
2011-12-05 14:40:00,24.06,24.08,24.04,24.07,120800.0,20.4117,20.4286,20.3947,20.4201,120800.0
2011-12-05 14:50:00,24.07,24.1,24.04,24.09,182400.0,20.4201,20.4456,20.3947,20.4371,182400.0
2011-12-05 15:00:00,24.09,24.14,24.02,24.05,347200.0,20.4371,20.4795,20.3777,20.4032,347200.0
2011-12-05 15:10:00,24.06,24.08,23.99,24.02,209600.0,20.4117,20.4286,20.3523,20.3777,209600.0
2011-12-05 15:20:00,24.02,24.05,23.99,24.0,214000.0,20.3777,20.4032,20.3523,20.3608,214000.0
2011-12-05 15:30:00,24.0,24.07,24.0,24.05,328800.0,20.3608,20.4201,20.3608,20.4032,328800.0
2011-12-05 15:40:00,24.05,24.14,24.03,24.12,566400.0,20.4032,20.4795,20.3862,20.4626,566400.0
2011-12-05 15:50:00,24.12,24.16,24.09,24.15,560800.0,20.4626,20.4965,20.4371,20.488,560800.0
2011-12-06 09:30:00,24.3,24.31,24.08,24.1,252800.0,20.6153,20.6238,20.4286,20.4456,252800.0
2011-12-06 09:40:00,24.1,24.15,24.04,24.11,171600.0,20.4456,20.488,20.3947,20.4541,171600.0
2011-12-06 09:50:00,24.11,24.14,24.09,24.09,132000.0,20.4541,20.4795,20.4371,20.4371,132000.0
2011-12-06 10:00:00,24.1,24.18,24.09,24.11,223200.0,20.4456,20.5135,20.4371,20.4541,223200.0
2011-12-06 10:10:00,24.11,24.14,24.05,24.12,176800.0,20.4541,20.4795,20.4032,20.4626,176800.0
2011-12-06 10:20:00,24.11,24.16,24.07,24.12,127200.0,20.4541,20.4965,20.4201,20.4626,127200.0
2011-12-06 10:30:00,24.13,24.15,24.1,24.13,142400.0,20.4711,20.488,20.4456,20.4711,142400.0
2011-12-06 10:40:00,24.13,24.17,24.1,24.15,105200.0,20.4711,20.505,20.4456,20.488,105200.0
2011-12-06 10:50:00,24.15,24.18,24.14,24.17,96800.0,20.488,20.5135,20.4795,20.505,96800.0
2011-12-06 11:00:00,24.17,24.18,24.11,24.11,113200.0,20.505,20.5135,20.4541,20.4541,113200.0
2011-12-06 11:10:00,24.11,24.11,24.07,24.08,156000.0,20.4541,20.4541,20.4201,20.4286,156000.0
2011-12-06 11:20:00,24.08,24.1,24.04,24.05,224400.0,20.4286,20.4456,20.3947,20.4032,224400.0
2011-12-06 11:30:00,24.04,24.05,23.99,24.03,138400.0,20.3947,20.4032,20.3523,20.3862,138400.0
2011-12-06 11:40:00,24.03,24.06,24.02,24.05,216000.0,20.3862,20.4117,20.3777,20.4032,216000.0
2011-12-06 11:50:00,24.05,24.13,24.05,24.09,120000.0,20.4032,20.4711,20.4032,20.4371,120000.0
2011-12-06 12:00:00,24.09,24.11,24.05,24.1,112000.0,20.4371,20.4541,20.4032,20.4456,112000.0
2011-12-06 12:10:00,24.1,24.13,24.09,24.09,73200.0,20.4456,20.4711,20.4371,20.4371,73200.0
2011-12-06 12:20:00,24.09,24.1,24.06,24.09,60800.0,20.4371,20.4456,20.4117,20.4371,60800.0
2011-12-06 12:30:00,24.09,24.12,24.07,24.11,66400.0,20.4371,20.4626,20.4201,20.4541,66400.0
2011-12-06 12:40:00,24.11,24.12,24.08,24.08,105600.0,20.4541,20.4626,20.4286,20.4286,105600.0
2011-12-06 12:50:00,24.08,24.09,24.06,24.06,125200.0,20.4286,20.4371,20.4117,20.4117,125200.0
2011-12-06 13:00:00,24.06,24.07,24.05,24.05,115600.0,20.4117,20.4201,20.4032,20.4032,115600.0
2011-12-06 13:10:00,24.05,24.07,24.03,24.04,130400.0,20.4032,20.4201,20.3862,20.3947,130400.0
2011-12-06 13:20:00,24.04,24.04,24.01,24.02,172000.0,20.3947,20.3947,20.3692,20.3777,172000.0
2011-12-06 13:30:00,24.02,24.05,24.0,24.03,125200.0,20.3777,20.4032,20.3608,20.3862,125200.0
2011-12-06 13:40:00,24.03,24.04,24.0,24.04,138800.0,20.3862,20.3947,20.3608,20.3947,138800.0
2011-12-06 13:50:00,24.04,24.05,24.03,24.03,95600.0,20.3947,20.4032,20.3862,20.3862,95600.0
2011-12-06 14:00:00,24.03,24.04,24.0,24.03,108400.0,20.3862,20.3947,20.3608,20.3862,108400.0
2011-12-06 14:10:00,24.03,24.07,24.0,24.05,175600.0,20.3862,20.4201,20.3608,20.4032,175600.0
2011-12-06 14:20:00,24.05,24.07,24.03,24.06,138800.0,20.4032,20.4201,20.3862,20.4117,138800.0
2011-12-06 14:30:00,24.06,24.11,24.06,24.1,224400.0,20.4117,20.4541,20.4117,20.4456,224400.0
2011-12-06 14:40:00,24.1,24.14,24.1,24.12,182000.0,20.4456,20.4795,20.4456,20.4626,182000.0
2011-12-06 14:50:00,24.12,24.18,24.12,24.16,253600.0,20.4626,20.5135,20.4626,20.4965,253600.0
2011-12-06 15:00:00,24.16,24.18,24.13,24.14,197200.0,20.4965,20.5135,20.4711,20.4795,197200.0
2011-12-06 15:10:00,24.14,24.18,24.13,24.14,191600.0,20.4795,20.5135,20.4711,20.4795,191600.0
2011-12-06 15:20:00,24.15,24.17,24.12,24.13,256800.0,20.488,20.505,20.4626,20.4711,256800.0
2011-12-06 15:30:00,24.13,24.16,24.11,24.13,297200.0,20.4711,20.4965,20.4541,20.4711,297200.0
2011-12-06 15:40:00,24.13,24.14,24.09,24.11,368000.0,20.4711,20.4795,20.4371,20.4541,368000.0
2011-12-06 15:50:00,24.1,24.1,24.06,24.07,470400.0,20.4456,20.4456,20.4117,20.4201,470400.0
2011-12-07 09:30:00,24.19,24.25,24.1,24.13,567200.0,20.522,20.5729,20.4456,20.4711,567200.0
2011-12-07 09:40:00,24.13,24.18,24.08,24.14,278000.0,20.4711,20.5135,20.4286,20.4795,278000.0
2011-12-07 09:50:00,24.14,24.18,24.1,24.13,232400.0,20.4795,20.5135,20.4456,20.4711,232400.0
2011-12-07 10:00:00,24.12,24.12,24.04,24.04,162400.0,20.4626,20.4626,20.3947,20.3947,162400.0
2011-12-07 10:10:00,24.05,24.09,24.04,24.05,227600.0,20.4032,20.4371,20.3947,20.4032,227600.0
2011-12-07 10:20:00,24.05,24.09,23.93,23.98,264400.0,20.4032,20.4371,20.3014,20.3438,264400.0
2011-12-07 10:30:00,23.98,24.01,23.97,23.98,219200.0,20.3438,20.3692,20.3353,20.3438,219200.0
2011-12-07 10:40:00,23.99,24.06,23.96,24.05,178800.0,20.3523,20.4117,20.3268,20.4032,178800.0
2011-12-07 10:50:00,24.05,24.07,23.99,24.07,132000.0,20.4032,20.4201,20.3523,20.4201,132000.0
2011-12-07 11:00:00,24.07,24.1,24.06,24.08,293200.0,20.4201,20.4456,20.4117,20.4286,293200.0
2011-12-07 11:10:00,24.08,24.11,24.03,24.05,238000.0,20.4286,20.4541,20.3862,20.4032,238000.0
2011-12-07 11:20:00,24.05,24.09,24.03,24.05,170400.0,20.4032,20.4371,20.3862,20.4032,170400.0
2011-12-07 11:30:00,24.05,24.07,24.02,24.04,231200.0,20.4032,20.4201,20.3777,20.3947,231200.0
2011-12-07 11:40:00,24.04,24.06,24.04,24.05,73200.0,20.3947,20.4117,20.3947,20.4032,73200.0
2011-12-07 11:50:00,24.05,24.06,24.02,24.05,175600.0,20.4032,20.4117,20.3777,20.4032,175600.0
2011-12-07 12:00:00,24.05,24.08,24.05,24.05,137200.0,20.4032,20.4286,20.4032,20.4032,137200.0
2011-12-07 12:10:00,24.06,24.06,24.0,24.03,274400.0,20.4117,20.4117,20.3608,20.3862,274400.0
2011-12-07 12:20:00,24.03,24.08,24.03,24.05,266000.0,20.3862,20.4286,20.3862,20.4032,266000.0
2011-12-07 12:30:00,24.05,24.05,24.0,24.01,142000.0,20.4032,20.4032,20.3608,20.3692,142000.0
2011-12-07 12:40:00,24.01,24.02,23.96,23.96,353600.0,20.3692,20.3777,20.3268,20.3268,353600.0
2011-12-07 12:50:00,23.96,24.02,23.96,24.0,495600.0,20.3268,20.3777,20.3268,20.3608,495600.0
2011-12-07 13:00:00,24.0,24.02,23.99,24.0,193600.0,20.3608,20.3777,20.3523,20.3608,193600.0
2011-12-07 13:10:00,24.0,24.0,23.97,24.0,97200.0,20.3608,20.3608,20.3353,20.3608,97200.0
2011-12-07 13:20:00,24.0,24.02,23.98,23.99,133200.0,20.3608,20.3777,20.3438,20.3523,133200.0
2011-12-07 13:30:00,23.99,24.0,23.98,24.0,118400.0,20.3523,20.3608,20.3438,20.3608,118400.0
2011-12-07 13:40:00,23.99,24.0,23.93,23.95,210000.0,20.3523,20.3608,20.3014,20.3183,210000.0
2011-12-07 13:50:00,23.95,23.95,23.93,23.93,139200.0,20.3183,20.3183,20.3014,20.3014,139200.0
2011-12-07 14:00:00,23.93,23.95,23.88,23.89,246000.0,20.3014,20.3183,20.259,20.2674,246000.0
2011-12-07 14:10:00,23.9,23.93,23.89,23.9,110000.0,20.2759,20.3014,20.2674,20.2759,110000.0
2011-12-07 14:20:00,23.91,23.93,23.9,23.92,137600.0,20.2844,20.3014,20.2759,20.2929,137600.0
2011-12-07 14:30:00,23.92,23.92,23.86,23.91,270800.0,20.2929,20.2929,20.242,20.2844,270800.0
2011-12-07 14:40:00,23.9,23.91,23.82,23.82,324000.0,20.2759,20.2844,20.2081,20.2081,324000.0
2011-12-07 14:50:00,23.83,23.86,23.82,23.85,148400.0,20.2165,20.242,20.2081,20.2335,148400.0
2011-12-07 15:00:00,23.85,23.88,23.85,23.85,134800.0,20.2335,20.259,20.2335,20.2335,134800.0
2011-12-07 15:10:00,23.85,23.91,23.82,23.9,346800.0,20.2335,20.2844,20.2081,20.2759,346800.0
2011-12-07 15:20:00,23.91,23.95,23.9,23.93,416400.0,20.2844,20.3183,20.2759,20.3014,416400.0
2011-12-07 15:30:00,23.93,24.02,23.93,24.02,446800.0,20.3014,20.3777,20.3014,20.3777,446800.0
2011-12-07 15:40:00,24.02,24.09,23.98,24.01,757200.0,20.3777,20.4371,20.3438,20.3692,757200.0
2011-12-07 15:50:00,24.01,24.02,23.93,23.98,1305600.0,20.3692,20.3777,20.3014,20.3438,1305600.0
2011-12-08 09:30:00,23.9,24.08,23.87,24.06,265200.0,20.2759,20.4286,20.2505,20.4117,265200.0
2011-12-08 09:40:00,24.06,24.12,23.98,24.09,247600.0,20.4117,20.4626,20.3438,20.4371,247600.0
2011-12-08 09:50:00,24.09,24.12,24.04,24.08,176400.0,20.4371,20.4626,20.3947,20.4286,176400.0
2011-12-08 10:00:00,24.09,24.1,24.01,24.01,205200.0,20.4371,20.4456,20.3692,20.3692,205200.0
2011-12-08 10:10:00,24.03,24.06,23.97,23.97,178000.0,20.3862,20.4117,20.3353,20.3353,178000.0
2011-12-08 10:20:00,23.97,23.98,23.93,23.94,249200.0,20.3353,20.3438,20.3014,20.3099,249200.0
2011-12-08 10:30:00,23.93,24.06,23.92,24.06,184400.0,20.3014,20.4117,20.2929,20.4117,184400.0
2011-12-08 10:40:00,24.07,24.11,24.03,24.08,132000.0,20.4201,20.4541,20.3862,20.4286,132000.0
2011-12-08 10:50:00,24.08,24.1,23.99,23.99,178800.0,20.4286,20.4456,20.3523,20.3523,178800.0
2011-12-08 11:00:00,23.99,24.0,23.92,23.92,138400.0,20.3523,20.3608,20.2929,20.2929,138400.0
2011-12-08 11:10:00,23.92,23.93,23.89,23.91,248800.0,20.2929,20.3014,20.2674,20.2844,248800.0
2011-12-08 11:20:00,23.92,23.96,23.91,23.91,88400.0,20.2929,20.3268,20.2844,20.2844,88400.0
2011-12-08 11:30:00,23.92,23.96,23.9,23.9,150800.0,20.2929,20.3268,20.2759,20.2759,150800.0
2011-12-08 11:40:00,23.9,23.96,23.88,23.95,156000.0,20.2759,20.3268,20.259,20.3183,156000.0
2011-12-08 11:50:00,23.94,24.01,23.94,24.0,382800.0,20.3099,20.3692,20.3099,20.3608,382800.0
2011-12-08 12:00:00,24.01,24.04,24.0,24.03,220800.0,20.3692,20.3947,20.3608,20.3862,220800.0
2011-12-08 12:10:00,24.03,24.03,24.0,24.02,124800.0,20.3862,20.3862,20.3608,20.3777,124800.0
2011-12-08 12:20:00,24.02,24.04,24.0,24.0,181600.0,20.3777,20.3947,20.3608,20.3608,181600.0
2011-12-08 12:30:00,24.01,24.01,24.0,24.0,263200.0,20.3692,20.3692,20.3608,20.3608,263200.0
2011-12-08 12:40:00,24.0,24.04,24.0,24.04,152400.0,20.3608,20.3947,20.3608,20.3947,152400.0
2011-12-08 12:50:00,24.04,24.05,23.97,23.97,126000.0,20.3947,20.4032,20.3353,20.3353,126000.0
2011-12-08 13:00:00,23.97,23.98,23.89,23.91,166400.0,20.3353,20.3438,20.2674,20.2844,166400.0
2011-12-08 13:10:00,23.9,23.9,23.83,23.86,170400.0,20.2759,20.2759,20.2165,20.242,170400.0
2011-12-08 13:20:00,23.86,23.86,23.83,23.84,87600.0,20.242,20.242,20.2165,20.225,87600.0
2011-12-08 13:30:00,23.84,23.85,23.82,23.85,87200.0,20.225,20.2335,20.2081,20.2335,87200.0
2011-12-08 13:40:00,23.85,23.88,23.83,23.83,93600.0,20.2335,20.259,20.2165,20.2165,93600.0
2011-12-08 13:50:00,23.84,23.86,23.82,23.86,52000.0,20.225,20.242,20.2081,20.242,52000.0
2011-12-08 14:00:00,23.86,23.87,23.84,23.86,103600.0,20.242,20.2505,20.225,20.242,103600.0
2011-12-08 14:10:00,23.86,23.92,23.85,23.91,143200.0,20.242,20.2929,20.2335,20.2844,143200.0
2011-12-08 14:20:00,23.92,23.95,23.9,23.94,158800.0,20.2929,20.3183,20.2759,20.3099,158800.0
2011-12-08 14:30:00,23.93,23.98,23.92,23.93,172400.0,20.3014,20.3438,20.2929,20.3014,172400.0
2011-12-08 14:40:00,23.93,23.99,23.91,23.97,356800.0,20.3014,20.3523,20.2844,20.3353,356800.0
2011-12-08 14:50:00,23.97,23.98,23.91,23.94,218400.0,20.3353,20.3438,20.2844,20.3099,218400.0
2011-12-08 15:00:00,23.93,23.96,23.9,23.9,199200.0,20.3014,20.3268,20.2759,20.2759,199200.0
2011-12-08 15:10:00,23.89,23.98,23.89,23.98,202400.0,20.2674,20.3438,20.2674,20.3438,202400.0
2011-12-08 15:20:00,23.99,24.0,23.92,23.97,215200.0,20.3523,20.3608,20.2929,20.3353,215200.0
2011-12-08 15:30:00,23.97,24.03,23.93,23.93,435200.0,20.3353,20.3862,20.3014,20.3014,435200.0
2011-12-08 15:40:00,23.94,23.95,23.79,23.81,822400.0,20.3099,20.3183,20.1826,20.1996,822400.0
2011-12-08 15:50:00,23.81,23.82,23.75,23.8,1062400.0,20.1996,20.2081,20.1487,20.1911,1062400.0
2011-12-09 09:30:00,23.87,24.01,23.83,23.98,307200.0,20.2505,20.3692,20.2165,20.3438,307200.0
2011-12-09 09:40:00,23.97,24.0,23.95,23.98,294400.0,20.3353,20.3608,20.3183,20.3438,294400.0
2011-12-09 09:50:00,23.98,24.16,23.97,24.14,340000.0,20.3438,20.4965,20.3353,20.4795,340000.0
2011-12-09 10:00:00,24.14,24.18,24.11,24.14,281200.0,20.4795,20.5135,20.4541,20.4795,281200.0
2011-12-09 10:10:00,24.15,24.18,24.07,24.1,305600.0,20.488,20.5135,20.4201,20.4456,305600.0
2011-12-09 10:20:00,24.1,24.14,24.06,24.09,270800.0,20.4456,20.4795,20.4117,20.4371,270800.0
2011-12-09 10:30:00,24.09,24.13,24.06,24.08,354400.0,20.4371,20.4711,20.4117,20.4286,354400.0
2011-12-09 10:40:00,24.07,24.11,24.05,24.09,347200.0,20.4201,20.4541,20.4032,20.4371,347200.0
2011-12-09 10:50:00,24.08,24.17,24.07,24.15,228400.0,20.4286,20.505,20.4201,20.488,228400.0
2011-12-09 11:00:00,24.14,24.18,24.13,24.17,162000.0,20.4795,20.5135,20.4711,20.505,162000.0
2011-12-09 11:10:00,24.18,24.2,24.16,24.19,189200.0,20.5135,20.5304,20.4965,20.522,189200.0
2011-12-09 11:20:00,24.19,24.22,24.17,24.21,120000.0,20.522,20.5474,20.505,20.5389,120000.0
2011-12-09 11:30:00,24.21,24.22,24.2,24.2,195600.0,20.5389,20.5474,20.5304,20.5304,195600.0
2011-12-09 11:40:00,24.2,24.25,24.2,24.21,243600.0,20.5304,20.5729,20.5304,20.5389,243600.0
2011-12-09 11:50:00,24.21,24.23,24.21,24.21,107200.0,20.5389,20.5559,20.5389,20.5389,107200.0
2011-12-09 12:00:00,24.22,24.24,24.2,24.23,94000.0,20.5474,20.5644,20.5304,20.5559,94000.0
2011-12-09 12:10:00,24.23,24.29,24.23,24.29,159600.0,20.5559,20.6068,20.5559,20.6068,159600.0
2011-12-09 12:20:00,24.29,24.3,24.28,24.28,106000.0,20.6068,20.6153,20.5983,20.5983,106000.0
2011-12-09 12:30:00,24.28,24.31,24.28,24.3,130000.0,20.5983,20.6238,20.5983,20.6153,130000.0
2011-12-09 12:40:00,24.31,24.36,24.3,24.33,226000.0,20.6238,20.6662,20.6153,20.6407,226000.0
2011-12-09 12:50:00,24.33,24.35,24.32,24.33,206800.0,20.6407,20.6577,20.6322,20.6407,206800.0
2011-12-09 13:00:00,24.33,24.36,24.32,24.35,174400.0,20.6407,20.6662,20.6322,20.6577,174400.0
2011-12-09 13:10:00,24.34,24.4,24.34,24.39,294400.0,20.6492,20.7001,20.6492,20.6916,294400.0
2011-12-09 13:20:00,24.4,24.45,24.39,24.42,302400.0,20.7001,20.7425,20.6916,20.7171,302400.0
2011-12-09 13:30:00,24.42,24.48,24.42,24.48,393600.0,20.7171,20.768,20.7171,20.768,393600.0
2011-12-09 13:40:00,24.48,24.56,24.46,24.47,732800.0,20.768,20.8358,20.751,20.7595,732800.0
2011-12-09 13:50:00,24.47,24.5,24.44,24.45,193600.0,20.7595,20.7849,20.734,20.7425,193600.0
2011-12-09 14:00:00,24.45,24.48,24.43,24.43,208400.0,20.7425,20.768,20.7256,20.7256,208400.0
2011-12-09 14:10:00,24.43,24.44,24.41,24.43,175200.0,20.7256,20.734,20.7086,20.7256,175200.0
2011-12-09 14:20:00,24.42,24.48,24.4,24.46,272000.0,20.7171,20.768,20.7001,20.751,272000.0
2011-12-09 14:30:00,24.46,24.46,24.41,24.44,393600.0,20.751,20.751,20.7086,20.734,393600.0
2011-12-09 14:40:00,24.44,24.48,24.42,24.47,230000.0,20.734,20.768,20.7171,20.7595,230000.0
2011-12-09 14:50:00,24.47,24.48,24.43,24.44,444400.0,20.7595,20.768,20.7256,20.734,444400.0
2011-12-09 15:00:00,24.44,24.46,24.41,24.46,280000.0,20.734,20.751,20.7086,20.751,280000.0
2011-12-09 15:10:00,24.47,24.47,24.42,24.43,372400.0,20.7595,20.7595,20.7171,20.7256,372400.0
2011-12-09 15:20:00,24.43,24.44,24.41,24.42,319600.0,20.7256,20.734,20.7086,20.7171,319600.0
2011-12-09 15:30:00,24.42,24.44,24.4,24.42,372400.0,20.7171,20.734,20.7001,20.7171,372400.0
2011-12-09 15:40:00,24.42,24.45,24.39,24.39,818800.0,20.7171,20.7425,20.6916,20.6916,818800.0
2011-12-09 15:50:00,24.4,24.44,24.38,24.41,941600.0,20.7001,20.734,20.6831,20.7086,941600.0
2011-12-12 09:30:00,24.34,24.44,24.19,24.2,462800.0,20.6492,20.734,20.522,20.5304,462800.0
2011-12-12 09:40:00,24.2,24.23,24.16,24.2,267200.0,20.5304,20.5559,20.4965,20.5304,267200.0
2011-12-12 09:50:00,24.18,24.2,23.95,23.97,423200.0,20.5135,20.5304,20.3183,20.3353,423200.0
2011-12-12 10:00:00,23.96,24.08,23.95,24.05,341200.0,20.3268,20.4286,20.3183,20.4032,341200.0
2011-12-12 10:10:00,24.05,24.12,24.04,24.04,194000.0,20.4032,20.4626,20.3947,20.3947,194000.0
2011-12-12 10:20:00,24.04,24.04,23.98,24.02,285600.0,20.3947,20.3947,20.3438,20.3777,285600.0
2011-12-12 10:30:00,24.01,24.03,23.98,23.99,158400.0,20.3692,20.3862,20.3438,20.3523,158400.0
2011-12-12 10:40:00,23.99,24.08,23.98,24.08,164000.0,20.3523,20.4286,20.3438,20.4286,164000.0
2011-12-12 10:50:00,24.08,24.08,24.03,24.06,130000.0,20.4286,20.4286,20.3862,20.4117,130000.0
2011-12-12 11:00:00,24.05,24.06,24.02,24.04,106800.0,20.4032,20.4117,20.3777,20.3947,106800.0
2011-12-12 11:10:00,24.04,24.06,24.02,24.02,78000.0,20.3947,20.4117,20.3777,20.3777,78000.0
2011-12-12 11:20:00,24.02,24.08,24.02,24.03,85200.0,20.3777,20.4286,20.3777,20.3862,85200.0
2011-12-12 11:30:00,24.04,24.1,24.02,24.1,231600.0,20.3947,20.4456,20.3777,20.4456,231600.0
2011-12-12 11:40:00,24.1,24.12,24.0,24.0,169600.0,20.4456,20.4626,20.3608,20.3608,169600.0
2011-12-12 11:50:00,24.0,24.02,23.97,23.99,234400.0,20.3608,20.3777,20.3353,20.3523,234400.0
2011-12-12 12:00:00,23.99,24.01,23.96,23.97,60400.0,20.3523,20.3692,20.3268,20.3353,60400.0
2011-12-12 12:10:00,23.97,24.0,23.96,23.99,107600.0,20.3353,20.3608,20.3268,20.3523,107600.0
2011-12-12 12:20:00,23.99,24.01,23.99,24.0,75600.0,20.3523,20.3692,20.3523,20.3608,75600.0
2011-12-12 12:30:00,24.01,24.07,24.0,24.06,141200.0,20.3692,20.4201,20.3608,20.4117,141200.0
2011-12-12 12:40:00,24.06,24.09,24.04,24.08,102000.0,20.4117,20.4371,20.3947,20.4286,102000.0
2011-12-12 12:50:00,24.08,24.1,24.08,24.09,120000.0,20.4286,20.4456,20.4286,20.4371,120000.0
2011-12-12 13:00:00,24.09,24.1,24.06,24.06,114000.0,20.4371,20.4456,20.4117,20.4117,114000.0
2011-12-12 13:10:00,24.06,24.09,24.04,24.07,111200.0,20.4117,20.4371,20.3947,20.4201,111200.0
2011-12-12 13:20:00,24.06,24.09,24.05,24.08,124400.0,20.4117,20.4371,20.4032,20.4286,124400.0
2011-12-12 13:30:00,24.08,24.1,24.07,24.09,95200.0,20.4286,20.4456,20.4201,20.4371,95200.0
2011-12-12 13:40:00,24.09,24.13,24.09,24.13,120400.0,20.4371,20.4711,20.4371,20.4711,120400.0
2011-12-12 13:50:00,24.12,24.14,24.11,24.14,119200.0,20.4626,20.4795,20.4541,20.4795,119200.0
2011-12-12 14:00:00,24.14,24.15,24.08,24.1,216400.0,20.4795,20.488,20.4286,20.4456,216400.0
2011-12-12 14:10:00,24.1,24.11,24.07,24.1,122800.0,20.4456,20.4541,20.4201,20.4456,122800.0
2011-12-12 14:20:00,24.1,24.15,24.09,24.13,166400.0,20.4456,20.488,20.4371,20.4711,166400.0
2011-12-12 14:30:00,24.12,24.14,24.09,24.09,218800.0,20.4626,20.4795,20.4371,20.4371,218800.0
2011-12-12 14:40:00,24.09,24.11,24.07,24.09,228400.0,20.4371,20.4541,20.4201,20.4371,228400.0
2011-12-12 14:50:00,24.09,24.17,24.08,24.17,359600.0,20.4371,20.505,20.4286,20.505,359600.0
2011-12-12 15:00:00,24.17,24.19,24.15,24.16,313200.0,20.505,20.522,20.488,20.4965,313200.0
2011-12-12 15:10:00,24.17,24.18,24.14,24.14,239600.0,20.505,20.5135,20.4795,20.4795,239600.0
2011-12-12 15:20:00,24.14,24.22,24.11,24.2,449200.0,20.4795,20.5474,20.4541,20.5304,449200.0
2011-12-12 15:30:00,24.2,24.23,24.2,24.22,382800.0,20.5304,20.5559,20.5304,20.5474,382800.0
2011-12-12 15:40:00,24.22,24.25,24.2,24.22,777200.0,20.5474,20.5729,20.5304,20.5474,777200.0
2011-12-12 15:50:00,24.22,24.25,24.2,24.24,882400.0,20.5474,20.5729,20.5304,20.5644,882400.0
2011-12-13 09:30:00,24.28,24.45,24.26,24.32,604000.0,20.5983,20.7425,20.5813,20.6322,604000.0
2011-12-13 09:40:00,24.31,24.31,24.13,24.16,211600.0,20.6238,20.6238,20.4711,20.4965,211600.0
2011-12-13 09:50:00,24.18,24.2,24.07,24.1,257600.0,20.5135,20.5304,20.4201,20.4456,257600.0
2011-12-13 10:00:00,24.11,24.25,24.11,24.23,233600.0,20.4541,20.5729,20.4541,20.5559,233600.0
2011-12-13 10:10:00,24.24,24.25,24.19,24.2,169200.0,20.5644,20.5729,20.522,20.5304,169200.0
2011-12-13 10:20:00,24.2,24.25,24.08,24.09,141200.0,20.5304,20.5729,20.4286,20.4371,141200.0
2011-12-13 10:30:00,24.09,24.11,24.08,24.08,110800.0,20.4371,20.4541,20.4286,20.4286,110800.0
2011-12-13 10:40:00,24.08,24.12,24.02,24.05,327200.0,20.4286,20.4626,20.3777,20.4032,327200.0
2011-12-13 10:50:00,24.05,24.13,24.05,24.08,180000.0,20.4032,20.4711,20.4032,20.4286,180000.0
2011-12-13 11:00:00,24.09,24.09,23.96,23.97,142800.0,20.4371,20.4371,20.3268,20.3353,142800.0
2011-12-13 11:10:00,23.97,24.03,23.96,24.02,116000.0,20.3353,20.3862,20.3268,20.3777,116000.0
2011-12-13 11:20:00,24.01,24.05,24.0,24.03,114400.0,20.3692,20.4032,20.3608,20.3862,114400.0
2011-12-13 11:30:00,24.05,24.11,24.03,24.07,122000.0,20.4032,20.4541,20.3862,20.4201,122000.0
2011-12-13 11:40:00,24.07,24.08,24.04,24.05,78400.0,20.4201,20.4286,20.3947,20.4032,78400.0
2011-12-13 11:50:00,24.05,24.07,24.03,24.07,65200.0,20.4032,20.4201,20.3862,20.4201,65200.0
2011-12-13 12:00:00,24.07,24.08,24.05,24.07,52000.0,20.4201,20.4286,20.4032,20.4201,52000.0
2011-12-13 12:10:00,24.07,24.08,24.06,24.06,33600.0,20.4201,20.4286,20.4117,20.4117,33600.0
2011-12-13 12:20:00,24.07,24.09,24.05,24.05,64400.0,20.4201,20.4371,20.4032,20.4032,64400.0
2011-12-13 12:30:00,24.05,24.06,24.03,24.04,80800.0,20.4032,20.4117,20.3862,20.3947,80800.0
2011-12-13 12:40:00,24.04,24.06,24.04,24.06,100800.0,20.3947,20.4117,20.3947,20.4117,100800.0
2011-12-13 12:50:00,24.06,24.06,24.03,24.04,111600.0,20.4117,20.4117,20.3862,20.3947,111600.0
2011-12-13 13:00:00,24.04,24.04,23.98,23.99,173600.0,20.3947,20.3947,20.3438,20.3523,173600.0
2011-12-13 13:10:00,23.99,24.03,23.99,24.01,117600.0,20.3523,20.3862,20.3523,20.3692,117600.0
2011-12-13 13:20:00,24.0,24.03,23.98,24.02,156800.0,20.3608,20.3862,20.3438,20.3777,156800.0
2011-12-13 13:30:00,24.02,24.04,23.95,23.95,150000.0,20.3777,20.3947,20.3183,20.3183,150000.0
2011-12-13 13:40:00,23.95,23.98,23.93,23.96,182800.0,20.3183,20.3438,20.3014,20.3268,182800.0
2011-12-13 13:50:00,23.96,23.98,23.95,23.98,90400.0,20.3268,20.3438,20.3183,20.3438,90400.0
2011-12-13 14:00:00,23.98,24.07,23.98,24.05,221200.0,20.3438,20.4201,20.3438,20.4032,221200.0
2011-12-13 14:10:00,24.05,24.05,23.93,23.93,212000.0,20.4032,20.4032,20.3014,20.3014,212000.0
2011-12-13 14:20:00,23.93,23.96,23.89,23.95,285600.0,20.3014,20.3268,20.2674,20.3183,285600.0
2011-12-13 14:30:00,23.95,23.97,23.8,23.83,424800.0,20.3183,20.3353,20.1911,20.2165,424800.0
2011-12-13 14:40:00,23.82,23.86,23.79,23.82,348800.0,20.2081,20.242,20.1826,20.2081,348800.0
2011-12-13 14:50:00,23.81,23.91,23.81,23.88,598800.0,20.1996,20.2844,20.1996,20.259,598800.0
2011-12-13 15:00:00,23.87,23.93,23.85,23.88,406400.0,20.2505,20.3014,20.2335,20.259,406400.0
2011-12-13 15:10:00,23.87,23.88,23.79,23.8,444000.0,20.2505,20.259,20.1826,20.1911,444000.0
2011-12-13 15:20:00,23.8,23.83,23.7,23.74,585600.0,20.1911,20.2165,20.1063,20.1402,585600.0
2011-12-13 15:30:00,23.74,23.76,23.6,23.67,666800.0,20.1402,20.1572,20.0214,20.0808,666800.0
2011-12-13 15:40:00,23.67,23.76,23.67,23.75,547600.0,20.0808,20.1572,20.0808,20.1487,547600.0
2011-12-13 15:50:00,23.75,23.78,23.68,23.75,934400.0,20.1487,20.1741,20.0893,20.1487,934400.0
2011-12-14 09:30:00,23.74,23.93,23.73,23.8,360400.0,20.1402,20.3014,20.1317,20.1911,360400.0
2011-12-14 09:40:00,23.79,23.87,23.7,23.75,248400.0,20.1826,20.2505,20.1063,20.1487,248400.0
2011-12-14 09:50:00,23.75,23.82,23.69,23.79,242000.0,20.1487,20.2081,20.0978,20.1826,242000.0
2011-12-14 10:00:00,23.79,23.84,23.75,23.8,310400.0,20.1826,20.225,20.1487,20.1911,310400.0
2011-12-14 10:10:00,23.8,23.8,23.73,23.79,98800.0,20.1911,20.1911,20.1317,20.1826,98800.0
2011-12-14 10:20:00,23.79,23.81,23.74,23.76,173600.0,20.1826,20.1996,20.1402,20.1572,173600.0
2011-12-14 10:30:00,23.77,23.77,23.68,23.71,274400.0,20.1656,20.1656,20.0893,20.1147,274400.0
2011-12-14 10:40:00,23.71,23.75,23.63,23.66,320800.0,20.1147,20.1487,20.0469,20.0723,320800.0
2011-12-14 10:50:00,23.66,23.67,23.54,23.54,167600.0,20.0723,20.0808,19.9705,19.9705,167600.0
2011-12-14 11:00:00,23.54,23.64,23.54,23.62,178400.0,19.9705,20.0554,19.9705,20.0384,178400.0
2011-12-14 11:10:00,23.61,23.64,23.59,23.6,342400.0,20.0299,20.0554,20.0129,20.0214,342400.0
2011-12-14 11:20:00,23.6,23.61,23.55,23.56,100400.0,20.0214,20.0299,19.979,19.9875,100400.0
2011-12-14 11:30:00,23.56,23.56,23.44,23.48,379200.0,19.9875,19.9875,19.8857,19.9196,379200.0
2011-12-14 11:40:00,23.48,23.55,23.46,23.55,146400.0,19.9196,19.979,19.9026,19.979,146400.0
2011-12-14 11:50:00,23.54,23.55,23.52,23.53,224400.0,19.9705,19.979,19.9535,19.962,224400.0
2011-12-14 12:00:00,23.53,23.58,23.5,23.58,122000.0,19.962,20.0044,19.9366,20.0044,122000.0
2011-12-14 12:10:00,23.59,23.63,23.57,23.59,137600.0,20.0129,20.0469,19.996,20.0129,137600.0
2011-12-14 12:20:00,23.6,23.6,23.57,23.6,172800.0,20.0214,20.0214,19.996,20.0214,172800.0
2011-12-14 12:30:00,23.61,23.65,23.6,23.63,104800.0,20.0299,20.0638,20.0214,20.0469,104800.0
2011-12-14 12:40:00,23.63,23.68,23.63,23.67,117200.0,20.0469,20.0893,20.0469,20.0808,117200.0
2011-12-14 12:50:00,23.66,23.69,23.64,23.69,145600.0,20.0723,20.0978,20.0554,20.0978,145600.0
2011-12-14 13:00:00,23.69,23.74,23.66,23.71,162000.0,20.0978,20.1402,20.0723,20.1147,162000.0
2011-12-14 13:10:00,23.7,23.74,23.68,23.73,100000.0,20.1063,20.1402,20.0893,20.1317,100000.0
2011-12-14 13:20:00,23.74,23.79,23.73,23.78,149600.0,20.1402,20.1826,20.1317,20.1741,149600.0
2011-12-14 13:30:00,23.78,23.78,23.72,23.75,116000.0,20.1741,20.1741,20.1232,20.1487,116000.0
2011-12-14 13:40:00,23.75,23.75,23.72,23.72,71600.0,20.1487,20.1487,20.1232,20.1232,71600.0
2011-12-14 13:50:00,23.72,23.72,23.67,23.68,126800.0,20.1232,20.1232,20.0808,20.0893,126800.0
2011-12-14 14:00:00,23.68,23.68,23.61,23.61,165600.0,20.0893,20.0893,20.0299,20.0299,165600.0
2011-12-14 14:10:00,23.62,23.67,23.59,23.64,136000.0,20.0384,20.0808,20.0129,20.0554,136000.0
2011-12-14 14:20:00,23.64,23.72,23.63,23.69,180400.0,20.0554,20.1232,20.0469,20.0978,180400.0
2011-12-14 14:30:00,23.68,23.69,23.57,23.59,172800.0,20.0893,20.0978,19.996,20.0129,172800.0
2011-12-14 14:40:00,23.6,23.62,23.57,23.62,224000.0,20.0214,20.0384,19.996,20.0384,224000.0
2011-12-14 14:50:00,23.62,23.62,23.54,23.57,134400.0,20.0384,20.0384,19.9705,19.996,134400.0
2011-12-14 15:00:00,23.56,23.6,23.51,23.51,288400.0,19.9875,20.0214,19.9451,19.9451,288400.0
2011-12-14 15:10:00,23.53,23.65,23.52,23.61,394000.0,19.962,20.0638,19.9535,20.0299,394000.0
2011-12-14 15:20:00,23.61,23.64,23.55,23.64,252400.0,20.0299,20.0554,19.979,20.0554,252400.0
2011-12-14 15:30:00,23.65,23.66,23.55,23.57,292000.0,20.0638,20.0723,19.979,19.996,292000.0
2011-12-14 15:40:00,23.57,23.66,23.56,23.65,558800.0,19.996,20.0723,19.9875,20.0638,558800.0
2011-12-14 15:50:00,23.65,23.65,23.58,23.6,670400.0,20.0638,20.0638,20.0044,20.0214,670400.0
2011-12-15 09:30:00,23.86,23.93,23.58,23.63,462400.0,20.242,20.3014,20.0044,20.0469,462400.0
2011-12-15 09:40:00,23.63,23.69,23.59,23.65,223600.0,20.0469,20.0978,20.0129,20.0638,223600.0
2011-12-15 09:50:00,23.65,23.75,23.65,23.7,139200.0,20.0638,20.1487,20.0638,20.1063,139200.0
2011-12-15 10:00:00,23.7,23.75,23.62,23.63,165200.0,20.1063,20.1487,20.0384,20.0469,165200.0
2011-12-15 10:10:00,23.63,23.63,23.49,23.56,198800.0,20.0469,20.0469,19.9281,19.9875,198800.0
2011-12-15 10:20:00,23.57,23.6,23.51,23.51,159600.0,19.996,20.0214,19.9451,19.9451,159600.0
2011-12-15 10:30:00,23.51,23.55,23.48,23.5,148000.0,19.9451,19.979,19.9196,19.9366,148000.0
2011-12-15 10:40:00,23.5,23.53,23.48,23.52,300000.0,19.9366,19.962,19.9196,19.9535,300000.0
2011-12-15 10:50:00,23.51,23.53,23.5,23.52,457600.0,19.9451,19.962,19.9366,19.9535,457600.0
2011-12-15 11:00:00,23.52,23.56,23.49,23.51,256800.0,19.9535,19.9875,19.9281,19.9451,256800.0
2011-12-15 11:10:00,23.5,23.57,23.5,23.53,168800.0,19.9366,19.996,19.9366,19.962,168800.0
2011-12-15 11:20:00,23.52,23.59,23.48,23.58,161200.0,19.9535,20.0129,19.9196,20.0044,161200.0
2011-12-15 11:30:00,23.58,23.58,23.54,23.55,174400.0,20.0044,20.0044,19.9705,19.979,174400.0
2011-12-15 11:40:00,23.55,23.57,23.52,23.52,193200.0,19.979,19.996,19.9535,19.9535,193200.0
2011-12-15 11:50:00,23.51,23.52,23.43,23.45,198400.0,19.9451,19.9535,19.8772,19.8942,198400.0
2011-12-15 12:00:00,23.45,23.48,23.43,23.46,234000.0,19.8942,19.9196,19.8772,19.9026,234000.0
2011-12-15 12:10:00,23.47,23.52,23.45,23.51,191200.0,19.9111,19.9535,19.8942,19.9451,191200.0
2011-12-15 12:20:00,23.52,23.59,23.51,23.59,176800.0,19.9535,20.0129,19.9451,20.0129,176800.0
2011-12-15 12:30:00,23.59,23.6,23.52,23.55,198000.0,20.0129,20.0214,19.9535,19.979,198000.0
2011-12-15 12:40:00,23.55,23.59,23.53,23.58,276800.0,19.979,20.0129,19.962,20.0044,276800.0
2011-12-15 12:50:00,23.59,23.59,23.52,23.54,234800.0,20.0129,20.0129,19.9535,19.9705,234800.0
2011-12-15 13:00:00,23.55,23.57,23.52,23.57,157200.0,19.979,19.996,19.9535,19.996,157200.0
2011-12-15 13:10:00,23.57,23.6,23.51,23.57,143600.0,19.996,20.0214,19.9451,19.996,143600.0
2011-12-15 13:20:00,23.58,23.59,23.54,23.56,184000.0,20.0044,20.0129,19.9705,19.9875,184000.0
2011-12-15 13:30:00,23.56,23.57,23.49,23.51,202400.0,19.9875,19.996,19.9281,19.9451,202400.0
2011-12-15 13:40:00,23.5,23.56,23.47,23.54,300400.0,19.9366,19.9875,19.9111,19.9705,300400.0
2011-12-15 13:50:00,23.54,23.54,23.47,23.49,293200.0,19.9705,19.9705,19.9111,19.9281,293200.0
2011-12-15 14:00:00,23.49,23.5,23.45,23.45,260400.0,19.9281,19.9366,19.8942,19.8942,260400.0
2011-12-15 14:10:00,23.45,23.48,23.43,23.43,225200.0,19.8942,19.9196,19.8772,19.8772,225200.0
2011-12-15 14:20:00,23.44,23.46,23.4,23.41,155600.0,19.8857,19.9026,19.8517,19.8602,155600.0
2011-12-15 14:30:00,23.4,23.44,23.4,23.43,149600.0,19.8517,19.8857,19.8517,19.8772,149600.0
2011-12-15 14:40:00,23.43,23.43,23.35,23.38,234000.0,19.8772,19.8772,19.8093,19.8348,234000.0
2011-12-15 14:50:00,23.38,23.44,23.36,23.4,261600.0,19.8348,19.8857,19.8178,19.8517,261600.0
2011-12-15 15:00:00,23.4,23.49,23.39,23.48,323200.0,19.8517,19.9281,19.8433,19.9196,323200.0
2011-12-15 15:10:00,23.49,23.55,23.47,23.55,298800.0,19.9281,19.979,19.9111,19.979,298800.0
2011-12-15 15:20:00,23.56,23.56,23.49,23.51,321600.0,19.9875,19.9875,19.9281,19.9451,321600.0
2011-12-15 15:30:00,23.51,23.57,23.5,23.57,348000.0,19.9451,19.996,19.9366,19.996,348000.0
2011-12-15 15:40:00,23.57,23.58,23.48,23.51,450400.0,19.996,20.0044,19.9196,19.9451,450400.0
2011-12-15 15:50:00,23.52,23.52,23.45,23.52,756000.0,19.9535,19.9535,19.8942,19.9535,756000.0
2011-12-16 09:30:00,23.7,23.73,23.56,23.66,1680800.0,20.1063,20.1317,19.9875,20.0723,1680800.0
2011-12-16 09:40:00,23.64,23.72,23.6,23.61,146800.0,20.0554,20.1232,20.0214,20.0299,146800.0
2011-12-16 09:50:00,23.6,23.66,23.56,23.65,156000.0,20.0214,20.0723,19.9875,20.0638,156000.0
2011-12-16 10:00:00,23.64,23.71,23.61,23.7,210800.0,20.0554,20.1147,20.0299,20.1063,210800.0
2011-12-16 10:10:00,23.7,23.77,23.7,23.76,192800.0,20.1063,20.1656,20.1063,20.1572,192800.0
2011-12-16 10:20:00,23.76,23.77,23.69,23.69,117600.0,20.1572,20.1656,20.0978,20.0978,117600.0
2011-12-16 10:30:00,23.7,23.75,23.68,23.74,135600.0,20.1063,20.1487,20.0893,20.1402,135600.0
2011-12-16 10:40:00,23.73,23.74,23.67,23.68,111600.0,20.1317,20.1402,20.0808,20.0893,111600.0
2011-12-16 10:50:00,23.69,23.75,23.68,23.72,119200.0,20.0978,20.1487,20.0893,20.1232,119200.0
2011-12-16 11:00:00,23.72,23.75,23.66,23.7,144800.0,20.1232,20.1487,20.0723,20.1063,144800.0
2011-12-16 11:10:00,23.7,23.72,23.7,23.71,120000.0,20.1063,20.1232,20.1063,20.1147,120000.0
2011-12-16 11:20:00,23.71,23.72,23.65,23.66,116800.0,20.1147,20.1232,20.0638,20.0723,116800.0
2011-12-16 11:30:00,23.67,23.69,23.59,23.6,143200.0,20.0808,20.0978,20.0129,20.0214,143200.0
2011-12-16 11:40:00,23.6,23.63,23.59,23.59,93200.0,20.0214,20.0469,20.0129,20.0129,93200.0
2011-12-16 11:50:00,23.59,23.6,23.52,23.53,121200.0,20.0129,20.0214,19.9535,19.962,121200.0
2011-12-16 12:00:00,23.53,23.57,23.5,23.57,119200.0,19.962,19.996,19.9366,19.996,119200.0
2011-12-16 12:10:00,23.57,23.59,23.55,23.56,89200.0,19.996,20.0129,19.979,19.9875,89200.0
2011-12-16 12:20:00,23.56,23.56,23.53,23.54,74800.0,19.9875,19.9875,19.962,19.9705,74800.0
2011-12-16 12:30:00,23.53,23.54,23.42,23.45,185200.0,19.962,19.9705,19.8687,19.8942,185200.0
2011-12-16 12:40:00,23.45,23.49,23.42,23.49,256000.0,19.8942,19.9281,19.8687,19.9281,256000.0
2011-12-16 12:50:00,23.49,23.52,23.47,23.47,227200.0,19.9281,19.9535,19.9111,19.9111,227200.0
2011-12-16 13:00:00,23.46,23.51,23.46,23.51,212400.0,19.9026,19.9451,19.9026,19.9451,212400.0
2011-12-16 13:10:00,23.51,23.63,23.49,23.63,320800.0,19.9451,20.0469,19.9281,20.0469,320800.0
2011-12-16 13:20:00,23.63,23.67,23.6,23.61,96800.0,20.0469,20.0808,20.0214,20.0299,96800.0
2011-12-16 13:30:00,23.61,23.61,23.58,23.58,115200.0,20.0299,20.0299,20.0044,20.0044,115200.0
2011-12-16 13:40:00,23.58,23.6,23.55,23.59,124800.0,20.0044,20.0214,19.979,20.0129,124800.0
2011-12-16 13:50:00,23.59,23.59,23.51,23.52,153600.0,20.0129,20.0129,19.9451,19.9535,153600.0
2011-12-16 14:00:00,23.52,23.56,23.5,23.54,127200.0,19.9535,19.9875,19.9366,19.9705,127200.0
2011-12-16 14:10:00,23.54,23.54,23.5,23.51,143200.0,19.9705,19.9705,19.9366,19.9451,143200.0
2011-12-16 14:20:00,23.51,23.52,23.46,23.47,188400.0,19.9451,19.9535,19.9026,19.9111,188400.0
2011-12-16 14:30:00,23.48,23.49,23.43,23.47,282000.0,19.9196,19.9281,19.8772,19.9111,282000.0
2011-12-16 14:40:00,23.47,23.53,23.45,23.51,144400.0,19.9111,19.962,19.8942,19.9451,144400.0
2011-12-16 14:50:00,23.51,23.54,23.48,23.48,176800.0,19.9451,19.9705,19.9196,19.9196,176800.0
2011-12-16 15:00:00,23.49,23.5,23.45,23.46,263600.0,19.9281,19.9366,19.8942,19.9026,263600.0
2011-12-16 15:10:00,23.46,23.49,23.45,23.45,231600.0,19.9026,19.9281,19.8942,19.8942,231600.0
2011-12-16 15:20:00,23.45,23.47,23.41,23.43,326400.0,19.8942,19.9111,19.8602,19.8772,326400.0
2011-12-16 15:30:00,23.43,23.45,23.41,23.41,283200.0,19.8772,19.8942,19.8602,19.8602,283200.0
2011-12-16 15:40:00,23.42,23.44,23.4,23.43,588000.0,19.8687,19.8857,19.8517,19.8772,588000.0
2011-12-16 15:50:00,23.44,23.44,23.39,23.42,1017600.0,19.8857,19.8857,19.8433,19.8687,1017600.0
2011-12-19 09:30:00,23.48,23.54,23.45,23.5,500800.0,19.9196,19.9705,19.8942,19.9366,500800.0
2011-12-19 09:40:00,23.5,23.53,23.41,23.48,312400.0,19.9366,19.962,19.8602,19.9196,312400.0
2011-12-19 09:50:00,23.48,23.49,23.44,23.45,219200.0,19.9196,19.9281,19.8857,19.8942,219200.0
2011-12-19 10:00:00,23.46,23.46,23.4,23.42,198800.0,19.9026,19.9026,19.8517,19.8687,198800.0
2011-12-19 10:10:00,23.42,23.47,23.4,23.41,184400.0,19.8687,19.9111,19.8517,19.8602,184400.0
2011-12-19 10:20:00,23.42,23.48,23.42,23.46,274400.0,19.8687,19.9196,19.8687,19.9026,274400.0
2011-12-19 10:30:00,23.46,23.52,23.46,23.48,316400.0,19.9026,19.9535,19.9026,19.9196,316400.0
2011-12-19 10:40:00,23.47,23.49,23.43,23.44,157600.0,19.9111,19.9281,19.8772,19.8857,157600.0
2011-12-19 10:50:00,23.43,23.43,23.38,23.4,116800.0,19.8772,19.8772,19.8348,19.8517,116800.0
2011-12-19 11:00:00,23.4,23.44,23.38,23.39,115200.0,19.8517,19.8857,19.8348,19.8433,115200.0
2011-12-19 11:10:00,23.39,23.44,23.38,23.43,161200.0,19.8433,19.8857,19.8348,19.8772,161200.0
2011-12-19 11:20:00,23.43,23.45,23.33,23.35,227200.0,19.8772,19.8942,19.7924,19.8093,227200.0
2011-12-19 11:30:00,23.34,23.36,23.28,23.28,158800.0,19.8008,19.8178,19.7499,19.7499,158800.0
2011-12-19 11:40:00,23.29,23.33,23.27,23.29,136800.0,19.7584,19.7924,19.7415,19.7584,136800.0
2011-12-19 11:50:00,23.29,23.32,23.27,23.29,129600.0,19.7584,19.7839,19.7415,19.7584,129600.0
2011-12-19 12:00:00,23.29,23.42,23.29,23.42,113600.0,19.7584,19.8687,19.7584,19.8687,113600.0
2011-12-19 12:10:00,23.42,23.43,23.41,23.43,105200.0,19.8687,19.8772,19.8602,19.8772,105200.0
2011-12-19 12:20:00,23.43,23.48,23.43,23.46,175200.0,19.8772,19.9196,19.8772,19.9026,175200.0
2011-12-19 12:30:00,23.46,23.47,23.43,23.46,102800.0,19.9026,19.9111,19.8772,19.9026,102800.0
2011-12-19 12:40:00,23.46,23.48,23.43,23.48,89200.0,19.9026,19.9196,19.8772,19.9196,89200.0
2011-12-19 12:50:00,23.48,23.53,23.48,23.52,134400.0,19.9196,19.962,19.9196,19.9535,134400.0
2011-12-19 13:00:00,23.52,23.52,23.47,23.48,95600.0,19.9535,19.9535,19.9111,19.9196,95600.0
2011-12-19 13:10:00,23.48,23.49,23.46,23.48,63600.0,19.9196,19.9281,19.9026,19.9196,63600.0
2011-12-19 13:20:00,23.48,23.5,23.46,23.48,103200.0,19.9196,19.9366,19.9026,19.9196,103200.0
2011-12-19 13:30:00,23.48,23.5,23.43,23.45,106000.0,19.9196,19.9366,19.8772,19.8942,106000.0
2011-12-19 13:40:00,23.45,23.5,23.43,23.47,170400.0,19.8942,19.9366,19.8772,19.9111,170400.0
2011-12-19 13:50:00,23.46,23.51,23.45,23.48,153600.0,19.9026,19.9451,19.8942,19.9196,153600.0
2011-12-19 14:00:00,23.48,23.49,23.43,23.46,128400.0,19.9196,19.9281,19.8772,19.9026,128400.0
2011-12-19 14:10:00,23.46,23.46,23.42,23.43,160000.0,19.9026,19.9026,19.8687,19.8772,160000.0
2011-12-19 14:20:00,23.43,23.48,23.43,23.47,134800.0,19.8772,19.9196,19.8772,19.9111,134800.0
2011-12-19 14:30:00,23.47,23.48,23.43,23.47,157600.0,19.9111,19.9196,19.8772,19.9111,157600.0
2011-12-19 14:40:00,23.47,23.49,23.46,23.48,123600.0,19.9111,19.9281,19.9026,19.9196,123600.0
2011-12-19 14:50:00,23.48,23.5,23.47,23.5,173600.0,19.9196,19.9366,19.9111,19.9366,173600.0
2011-12-19 15:00:00,23.5,23.5,23.37,23.37,261200.0,19.9366,19.9366,19.8263,19.8263,261200.0
2011-12-19 15:10:00,23.39,23.4,23.3,23.32,354400.0,19.8433,19.8517,19.7669,19.7839,354400.0
2011-12-19 15:20:00,23.32,23.39,23.29,23.35,428400.0,19.7839,19.8433,19.7584,19.8093,428400.0
2011-12-19 15:30:00,23.35,23.39,23.34,23.38,324400.0,19.8093,19.8433,19.8008,19.8348,324400.0
2011-12-19 15:40:00,23.38,23.4,23.33,23.33,451200.0,19.8348,19.8517,19.7924,19.7924,451200.0
2011-12-19 15:50:00,23.33,23.36,23.3,23.35,512000.0,19.7924,19.8178,19.7669,19.8093,512000.0
2011-12-20 09:30:00,23.62,23.86,23.6,23.86,678400.0,20.0384,20.242,20.0214,20.242,678400.0
2011-12-20 09:40:00,23.86,23.98,23.83,23.86,434000.0,20.242,20.3438,20.2165,20.242,434000.0
2011-12-20 09:50:00,23.85,23.86,23.72,23.74,416400.0,20.2335,20.242,20.1232,20.1402,416400.0
2011-12-20 10:00:00,23.75,23.76,23.66,23.68,256400.0,20.1487,20.1572,20.0723,20.0893,256400.0
2011-12-20 10:10:00,23.68,23.68,23.5,23.52,470000.0,20.0893,20.0893,19.9366,19.9535,470000.0
2011-12-20 10:20:00,23.53,23.57,23.38,23.48,569600.0,19.962,19.996,19.8348,19.9196,569600.0
2011-12-20 10:30:00,23.49,23.54,23.47,23.54,195600.0,19.9281,19.9705,19.9111,19.9705,195600.0
2011-12-20 10:40:00,23.54,23.61,23.53,23.55,306400.0,19.9705,20.0299,19.962,19.979,306400.0
2011-12-20 10:50:00,23.55,23.61,23.48,23.48,273200.0,19.979,20.0299,19.9196,19.9196,273200.0
2011-12-20 11:00:00,23.48,23.53,23.45,23.45,206400.0,19.9196,19.962,19.8942,19.8942,206400.0
2011-12-20 11:10:00,23.46,23.6,23.46,23.6,144800.0,19.9026,20.0214,19.9026,20.0214,144800.0
2011-12-20 11:20:00,23.6,23.63,23.58,23.62,136000.0,20.0214,20.0469,20.0044,20.0384,136000.0
2011-12-20 11:30:00,23.63,23.63,23.61,23.62,158800.0,20.0469,20.0469,20.0299,20.0384,158800.0
2011-12-20 11:40:00,23.62,23.62,23.6,23.62,218000.0,20.0384,20.0384,20.0214,20.0384,218000.0
2011-12-20 11:50:00,23.62,23.64,23.6,23.61,294800.0,20.0384,20.0554,20.0214,20.0299,294800.0
2011-12-20 12:00:00,23.61,23.62,23.61,23.61,84800.0,20.0299,20.0384,20.0299,20.0299,84800.0
2011-12-20 12:10:00,23.61,23.65,23.6,23.62,135600.0,20.0299,20.0638,20.0214,20.0384,135600.0
2011-12-20 12:20:00,23.62,23.67,23.62,23.66,223600.0,20.0384,20.0808,20.0384,20.0723,223600.0
2011-12-20 12:30:00,23.66,23.71,23.63,23.68,594000.0,20.0723,20.1147,20.0469,20.0893,594000.0
2011-12-20 12:40:00,23.68,23.71,23.67,23.68,195200.0,20.0893,20.1147,20.0808,20.0893,195200.0
2011-12-20 12:50:00,23.69,23.73,23.69,23.71,178000.0,20.0978,20.1317,20.0978,20.1147,178000.0
2011-12-20 13:00:00,23.72,23.79,23.71,23.79,230000.0,20.1232,20.1826,20.1147,20.1826,230000.0
2011-12-20 13:10:00,23.79,23.8,23.73,23.73,106800.0,20.1826,20.1911,20.1317,20.1317,106800.0
2011-12-20 13:20:00,23.73,23.73,23.67,23.67,203600.0,20.1317,20.1317,20.0808,20.0808,203600.0
2011-12-20 13:30:00,23.67,23.7,23.66,23.67,225200.0,20.0808,20.1063,20.0723,20.0808,225200.0
2011-12-20 13:40:00,23.66,23.68,23.63,23.64,148400.0,20.0723,20.0893,20.0469,20.0554,148400.0
2011-12-20 13:50:00,23.64,23.65,23.54,23.54,292800.0,20.0554,20.0638,19.9705,19.9705,292800.0
2011-12-20 14:00:00,23.54,23.55,23.43,23.48,487600.0,19.9705,19.979,19.8772,19.9196,487600.0
2011-12-20 14:10:00,23.49,23.49,23.35,23.35,428000.0,19.9281,19.9281,19.8093,19.8093,428000.0
2011-12-20 14:20:00,23.35,23.41,23.22,23.25,1123600.0,19.8093,19.8602,19.699,19.7245,1123600.0
2011-12-20 14:30:00,23.25,23.38,23.25,23.38,428800.0,19.7245,19.8348,19.7245,19.8348,428800.0
2011-12-20 14:40:00,23.38,23.48,23.36,23.45,403600.0,19.8348,19.9196,19.8178,19.8942,403600.0
2011-12-20 14:50:00,23.46,23.48,23.35,23.35,355600.0,19.9026,19.9196,19.8093,19.8093,355600.0
2011-12-20 15:00:00,23.35,23.41,23.35,23.39,449600.0,19.8093,19.8602,19.8093,19.8433,449600.0
2011-12-20 15:10:00,23.39,23.45,23.35,23.36,397200.0,19.8433,19.8942,19.8093,19.8178,397200.0
2011-12-20 15:20:00,23.35,23.35,23.29,23.3,409600.0,19.8093,19.8093,19.7584,19.7669,409600.0
2011-12-20 15:30:00,23.31,23.35,23.26,23.34,808000.0,19.7754,19.8093,19.733,19.8008,808000.0
2011-12-20 15:40:00,23.34,23.46,23.33,23.4,1064800.0,19.8008,19.9026,19.7924,19.8517,1064800.0
2011-12-20 15:50:00,23.39,23.41,23.35,23.4,1456000.0,19.8433,19.8602,19.8093,19.8517,1456000.0
2011-12-21 09:30:00,23.92,24.19,23.57,23.7,2511200.0,20.2929,20.522,19.996,20.1063,2511200.0
2011-12-21 09:40:00,23.7,23.86,23.6,23.84,1386400.0,20.1063,20.242,20.0214,20.225,1386400.0
2011-12-21 09:50:00,23.83,23.88,23.75,23.78,584400.0,20.2165,20.259,20.1487,20.1741,584400.0
2011-12-21 10:00:00,23.77,23.81,23.71,23.72,572000.0,20.1656,20.1996,20.1147,20.1232,572000.0
2011-12-21 10:10:00,23.71,23.9,23.69,23.86,545200.0,20.1147,20.2759,20.0978,20.242,545200.0
2011-12-21 10:20:00,23.86,23.97,23.85,23.89,1020000.0,20.242,20.3353,20.2335,20.2674,1020000.0
2011-12-21 10:30:00,23.9,24.13,23.89,24.09,1042000.0,20.2759,20.4711,20.2674,20.4371,1042000.0
2011-12-21 10:40:00,24.09,24.32,24.03,24.28,928400.0,20.4371,20.6322,20.3862,20.5983,928400.0
2011-12-21 10:50:00,24.27,24.31,24.17,24.24,851600.0,20.5898,20.6238,20.505,20.5644,851600.0
2011-12-21 11:00:00,24.25,24.3,24.18,24.25,753200.0,20.5729,20.6153,20.5135,20.5729,753200.0
2011-12-21 11:10:00,24.25,24.27,24.18,24.23,499200.0,20.5729,20.5898,20.5135,20.5559,499200.0
2011-12-21 11:20:00,24.22,24.25,24.2,24.21,286400.0,20.5474,20.5729,20.5304,20.5389,286400.0
2011-12-21 11:30:00,24.21,24.23,24.07,24.07,664400.0,20.5389,20.5559,20.4201,20.4201,664400.0
2011-12-21 11:40:00,24.07,24.09,24.01,24.05,472800.0,20.4201,20.4371,20.3692,20.4032,472800.0
2011-12-21 11:50:00,24.05,24.08,24.02,24.07,335200.0,20.4032,20.4286,20.3777,20.4201,335200.0
2011-12-21 12:00:00,24.08,24.1,24.04,24.06,354800.0,20.4286,20.4456,20.3947,20.4117,354800.0
2011-12-21 12:10:00,24.06,24.11,24.06,24.07,340400.0,20.4117,20.4541,20.4117,20.4201,340400.0
2011-12-21 12:20:00,24.07,24.09,24.02,24.02,298400.0,20.4201,20.4371,20.3777,20.3777,298400.0
2011-12-21 12:30:00,24.02,24.04,23.99,24.03,244000.0,20.3777,20.3947,20.3523,20.3862,244000.0
2011-12-21 12:40:00,24.03,24.04,23.99,24.02,184000.0,20.3862,20.3947,20.3523,20.3777,184000.0
2011-12-21 12:50:00,24.02,24.04,23.98,24.03,173200.0,20.3777,20.3947,20.3438,20.3862,173200.0
2011-12-21 13:00:00,24.04,24.11,24.03,24.08,326800.0,20.3947,20.4541,20.3862,20.4286,326800.0
2011-12-21 13:10:00,24.08,24.1,24.06,24.07,316000.0,20.4286,20.4456,20.4117,20.4201,316000.0
2011-12-21 13:20:00,24.07,24.22,24.07,24.2,651200.0,20.4201,20.5474,20.4201,20.5304,651200.0
2011-12-21 13:30:00,24.2,24.25,24.16,24.18,469600.0,20.5304,20.5729,20.4965,20.5135,469600.0
2011-12-21 13:40:00,24.18,24.25,24.18,24.24,382000.0,20.5135,20.5729,20.5135,20.5644,382000.0
2011-12-21 13:50:00,24.24,24.3,24.24,24.29,598000.0,20.5644,20.6153,20.5644,20.6068,598000.0
2011-12-21 14:00:00,24.29,24.29,24.2,24.22,526800.0,20.6068,20.6068,20.5304,20.5474,526800.0
2011-12-21 14:10:00,24.23,24.25,24.16,24.17,549200.0,20.5559,20.5729,20.4965,20.505,549200.0
2011-12-21 14:20:00,24.17,24.19,24.16,24.18,190800.0,20.505,20.522,20.4965,20.5135,190800.0
2011-12-21 14:30:00,24.17,24.19,24.13,24.13,382800.0,20.505,20.522,20.4711,20.4711,382800.0
2011-12-21 14:40:00,24.13,24.23,24.13,24.23,801200.0,20.4711,20.5559,20.4711,20.5559,801200.0
2011-12-21 14:50:00,24.24,24.24,24.15,24.16,295600.0,20.5644,20.5644,20.488,20.4965,295600.0
2011-12-21 15:00:00,24.16,24.18,24.09,24.11,422000.0,20.4965,20.5135,20.4371,20.4541,422000.0
2011-12-21 15:10:00,24.12,24.17,24.1,24.15,424800.0,20.4626,20.505,20.4456,20.488,424800.0
2011-12-21 15:20:00,24.16,24.17,24.09,24.1,454800.0,20.4965,20.505,20.4371,20.4456,454800.0
2011-12-21 15:30:00,24.1,24.13,24.06,24.12,810800.0,20.4456,20.4711,20.4117,20.4626,810800.0
2011-12-21 15:40:00,24.12,24.13,24.04,24.05,1130000.0,20.4626,20.4711,20.3947,20.4032,1130000.0
2011-12-21 15:50:00,24.06,24.13,24.05,24.09,996800.0,20.4117,20.4711,20.4032,20.4371,996800.0
2011-12-22 09:30:00,24.15,24.15,23.97,24.0,542400.0,20.488,20.488,20.3353,20.3608,542400.0
2011-12-22 09:40:00,23.99,24.09,23.98,24.06,405200.0,20.3523,20.4371,20.3438,20.4117,405200.0
2011-12-22 09:50:00,24.06,24.07,23.89,23.91,299200.0,20.4117,20.4201,20.2674,20.2844,299200.0
2011-12-22 10:00:00,23.91,23.96,23.8,23.8,333600.0,20.2844,20.3268,20.1911,20.1911,333600.0
2011-12-22 10:10:00,23.81,23.85,23.78,23.82,320000.0,20.1996,20.2335,20.1741,20.2081,320000.0
2011-12-22 10:20:00,23.82,23.9,23.79,23.86,260400.0,20.2081,20.2759,20.1826,20.242,260400.0
2011-12-22 10:30:00,23.86,23.87,23.78,23.8,244800.0,20.242,20.2505,20.1741,20.1911,244800.0
2011-12-22 10:40:00,23.8,23.83,23.68,23.69,316400.0,20.1911,20.2165,20.0893,20.0978,316400.0
2011-12-22 10:50:00,23.69,23.77,23.68,23.75,210400.0,20.0978,20.1656,20.0893,20.1487,210400.0
2011-12-22 11:00:00,23.75,23.78,23.69,23.69,255200.0,20.1487,20.1741,20.0978,20.0978,255200.0
2011-12-22 11:10:00,23.7,23.71,23.58,23.6,367200.0,20.1063,20.1147,20.0044,20.0214,367200.0
2011-12-22 11:20:00,23.61,23.66,23.57,23.62,303200.0,20.0299,20.0723,19.996,20.0384,303200.0
2011-12-22 11:30:00,23.63,23.68,23.58,23.66,216800.0,20.0469,20.0893,20.0044,20.0723,216800.0
2011-12-22 11:40:00,23.68,23.68,23.63,23.64,180800.0,20.0893,20.0893,20.0469,20.0554,180800.0
2011-12-22 11:50:00,23.64,23.65,23.62,23.64,164400.0,20.0554,20.0638,20.0384,20.0554,164400.0
2011-12-22 12:00:00,23.65,23.65,23.6,23.61,136400.0,20.0638,20.0638,20.0214,20.0299,136400.0
2011-12-22 12:10:00,23.61,23.61,23.56,23.6,178400.0,20.0299,20.0299,19.9875,20.0214,178400.0
2011-12-22 12:20:00,23.6,23.68,23.6,23.65,252800.0,20.0214,20.0893,20.0214,20.0638,252800.0
2011-12-22 12:30:00,23.65,23.65,23.62,23.65,114000.0,20.0638,20.0638,20.0384,20.0638,114000.0
2011-12-22 12:40:00,23.64,23.67,23.63,23.65,159200.0,20.0554,20.0808,20.0469,20.0638,159200.0
2011-12-22 12:50:00,23.65,23.65,23.61,23.61,141200.0,20.0638,20.0638,20.0299,20.0299,141200.0
2011-12-22 13:00:00,23.61,23.64,23.61,23.63,163600.0,20.0299,20.0554,20.0299,20.0469,163600.0
2011-12-22 13:10:00,23.64,23.7,23.64,23.7,155200.0,20.0554,20.1063,20.0554,20.1063,155200.0
2011-12-22 13:20:00,23.69,23.76,23.68,23.75,555600.0,20.0978,20.1572,20.0893,20.1487,555600.0
2011-12-22 13:30:00,23.75,23.75,23.71,23.71,138000.0,20.1487,20.1487,20.1147,20.1147,138000.0
2011-12-22 13:40:00,23.71,23.72,23.65,23.67,354000.0,20.1147,20.1232,20.0638,20.0808,354000.0
2011-12-22 13:50:00,23.67,23.7,23.66,23.66,166400.0,20.0808,20.1063,20.0723,20.0723,166400.0
2011-12-22 14:00:00,23.67,23.7,23.66,23.69,338800.0,20.0808,20.1063,20.0723,20.0978,338800.0
2011-12-22 14:10:00,23.69,23.73,23.68,23.71,259200.0,20.0978,20.1317,20.0893,20.1147,259200.0
2011-12-22 14:20:00,23.71,23.74,23.7,23.71,199200.0,20.1147,20.1402,20.1063,20.1147,199200.0
2011-12-22 14:30:00,23.71,23.72,23.68,23.69,136400.0,20.1147,20.1232,20.0893,20.0978,136400.0
2011-12-22 14:40:00,23.69,23.69,23.66,23.67,186400.0,20.0978,20.0978,20.0723,20.0808,186400.0
2011-12-22 14:50:00,23.67,23.72,23.66,23.67,251200.0,20.0808,20.1232,20.0723,20.0808,251200.0
2011-12-22 15:00:00,23.67,23.69,23.64,23.68,309200.0,20.0808,20.0978,20.0554,20.0893,309200.0
2011-12-22 15:10:00,23.68,23.7,23.66,23.67,252000.0,20.0893,20.1063,20.0723,20.0808,252000.0
2011-12-22 15:20:00,23.67,23.69,23.67,23.68,228400.0,20.0808,20.0978,20.0808,20.0893,228400.0
2011-12-22 15:30:00,23.68,23.71,23.66,23.66,365600.0,20.0893,20.1147,20.0723,20.0723,365600.0
2011-12-22 15:40:00,23.66,23.68,23.65,23.67,583200.0,20.0723,20.0893,20.0638,20.0808,583200.0
2011-12-22 15:50:00,23.67,23.71,23.66,23.7,848400.0,20.0808,20.1147,20.0723,20.1063,848400.0
2011-12-23 09:30:00,23.82,23.88,23.76,23.78,241200.0,20.2081,20.259,20.1572,20.1741,241200.0
2011-12-23 09:40:00,23.78,23.82,23.69,23.82,195600.0,20.1741,20.2081,20.0978,20.2081,195600.0
2011-12-23 09:50:00,23.82,23.92,23.82,23.91,191200.0,20.2081,20.2929,20.2081,20.2844,191200.0
2011-12-23 10:00:00,23.92,23.94,23.85,23.9,168400.0,20.2929,20.3099,20.2335,20.2759,168400.0
2011-12-23 10:10:00,23.89,23.9,23.82,23.83,133200.0,20.2674,20.2759,20.2081,20.2165,133200.0
2011-12-23 10:20:00,23.82,23.89,23.82,23.83,122800.0,20.2081,20.2674,20.2081,20.2165,122800.0
2011-12-23 10:30:00,23.83,23.84,23.79,23.81,117600.0,20.2165,20.225,20.1826,20.1996,117600.0
2011-12-23 10:40:00,23.81,23.81,23.76,23.79,105200.0,20.1996,20.1996,20.1572,20.1826,105200.0
2011-12-23 10:50:00,23.8,23.88,23.8,23.88,149200.0,20.1911,20.259,20.1911,20.259,149200.0
2011-12-23 11:00:00,23.88,23.89,23.86,23.86,188400.0,20.259,20.2674,20.242,20.242,188400.0
2011-12-23 11:10:00,23.86,23.93,23.86,23.93,137600.0,20.242,20.3014,20.242,20.3014,137600.0
2011-12-23 11:20:00,23.93,23.99,23.93,23.98,128400.0,20.3014,20.3523,20.3014,20.3438,128400.0
2011-12-23 11:30:00,23.99,24.01,23.95,23.95,195200.0,20.3523,20.3692,20.3183,20.3183,195200.0
2011-12-23 11:40:00,23.96,23.98,23.95,23.97,90800.0,20.3268,20.3438,20.3183,20.3353,90800.0
2011-12-23 11:50:00,23.97,24.0,23.96,24.0,83200.0,20.3353,20.3608,20.3268,20.3608,83200.0
2011-12-23 12:00:00,23.99,24.03,23.99,24.02,114400.0,20.3523,20.3862,20.3523,20.3777,114400.0
2011-12-23 12:10:00,24.02,24.06,24.01,24.05,190400.0,20.3777,20.4117,20.3692,20.4032,190400.0
2011-12-23 12:20:00,24.05,24.08,24.04,24.08,129600.0,20.4032,20.4286,20.3947,20.4286,129600.0
2011-12-23 12:30:00,24.08,24.11,24.07,24.1,146000.0,20.4286,20.4541,20.4201,20.4456,146000.0
2011-12-23 12:40:00,24.1,24.13,24.1,24.12,166400.0,20.4456,20.4711,20.4456,20.4626,166400.0
2011-12-23 12:50:00,24.12,24.15,24.11,24.15,86400.0,20.4626,20.488,20.4541,20.488,86400.0
2011-12-23 13:00:00,24.15,24.15,24.11,24.12,88400.0,20.488,20.488,20.4541,20.4626,88400.0
2011-12-23 13:10:00,24.12,24.13,24.09,24.1,87200.0,20.4626,20.4711,20.4371,20.4456,87200.0
2011-12-23 13:20:00,24.1,24.11,24.08,24.11,100400.0,20.4456,20.4541,20.4286,20.4541,100400.0
2011-12-23 13:30:00,24.11,24.12,24.09,24.11,97600.0,20.4541,20.4626,20.4371,20.4541,97600.0
2011-12-23 13:40:00,24.11,24.12,24.11,24.12,84400.0,20.4541,20.4626,20.4541,20.4626,84400.0
2011-12-23 13:50:00,24.12,24.14,24.1,24.14,105200.0,20.4626,20.4795,20.4456,20.4795,105200.0
2011-12-23 14:00:00,24.14,24.15,24.13,24.15,141600.0,20.4795,20.488,20.4711,20.488,141600.0
2011-12-23 14:10:00,24.15,24.16,24.14,24.16,125200.0,20.488,20.4965,20.4795,20.4965,125200.0
2011-12-23 14:20:00,24.16,24.16,24.13,24.15,107600.0,20.4965,20.4965,20.4711,20.488,107600.0
2011-12-23 14:30:00,24.15,24.15,24.14,24.14,149200.0,20.488,20.488,20.4795,20.4795,149200.0
2011-12-23 14:40:00,24.14,24.17,24.14,24.17,162800.0,20.4795,20.505,20.4795,20.505,162800.0
2011-12-23 14:50:00,24.17,24.19,24.17,24.17,245600.0,20.505,20.522,20.505,20.505,245600.0
2011-12-23 15:00:00,24.18,24.18,24.12,24.15,347600.0,20.5135,20.5135,20.4626,20.488,347600.0
2011-12-23 15:10:00,24.14,24.15,24.1,24.14,200800.0,20.4795,20.488,20.4456,20.4795,200800.0
2011-12-23 15:20:00,24.14,24.17,24.14,24.16,237200.0,20.4795,20.505,20.4795,20.4965,237200.0
2011-12-23 15:30:00,24.16,24.18,24.15,24.18,310000.0,20.4965,20.5135,20.488,20.5135,310000.0
2011-12-23 15:40:00,24.18,24.22,24.17,24.17,414400.0,20.5135,20.5474,20.505,20.505,414400.0
2011-12-23 15:50:00,24.18,24.23,24.17,24.23,568000.0,20.5135,20.5559,20.505,20.5559,568000.0
2011-12-27 09:30:00,24.25,24.27,24.13,24.2,313600.0,20.5729,20.5898,20.4711,20.5304,313600.0
2011-12-27 09:40:00,24.21,24.31,24.18,24.29,170000.0,20.5389,20.6238,20.5135,20.6068,170000.0
2011-12-27 09:50:00,24.29,24.33,24.28,24.32,126000.0,20.6068,20.6407,20.5983,20.6322,126000.0
2011-12-27 10:00:00,24.32,24.37,24.29,24.36,177200.0,20.6322,20.6747,20.6068,20.6662,177200.0
2011-12-27 10:10:00,24.36,24.36,24.3,24.36,164000.0,20.6662,20.6662,20.6153,20.6662,164000.0
2011-12-27 10:20:00,24.36,24.37,24.32,24.34,151200.0,20.6662,20.6747,20.6322,20.6492,151200.0
2011-12-27 10:30:00,24.34,24.35,24.29,24.29,114400.0,20.6492,20.6577,20.6068,20.6068,114400.0
2011-12-27 10:40:00,24.29,24.29,24.24,24.29,126800.0,20.6068,20.6068,20.5644,20.6068,126800.0
2011-12-27 10:50:00,24.28,24.28,24.21,24.22,136800.0,20.5983,20.5983,20.5389,20.5474,136800.0
2011-12-27 11:00:00,24.22,24.24,24.16,24.16,127600.0,20.5474,20.5644,20.4965,20.4965,127600.0
2011-12-27 11:10:00,24.17,24.25,24.16,24.24,178400.0,20.505,20.5729,20.4965,20.5644,178400.0
2011-12-27 11:20:00,24.24,24.3,24.22,24.29,110400.0,20.5644,20.6153,20.5474,20.6068,110400.0
2011-12-27 11:30:00,24.3,24.31,24.24,24.25,94800.0,20.6153,20.6238,20.5644,20.5729,94800.0
2011-12-27 11:40:00,24.24,24.26,24.22,24.25,59600.0,20.5644,20.5813,20.5474,20.5729,59600.0
2011-12-27 11:50:00,24.26,24.32,24.25,24.31,60000.0,20.5813,20.6322,20.5729,20.6238,60000.0
2011-12-27 12:00:00,24.31,24.37,24.31,24.37,98400.0,20.6238,20.6747,20.6238,20.6747,98400.0
2011-12-27 12:10:00,24.36,24.41,24.36,24.38,177600.0,20.6662,20.7086,20.6662,20.6831,177600.0
2011-12-27 12:20:00,24.38,24.45,24.38,24.45,139200.0,20.6831,20.7425,20.6831,20.7425,139200.0
2011-12-27 12:30:00,24.44,24.47,24.43,24.46,145600.0,20.734,20.7595,20.7256,20.751,145600.0
2011-12-27 12:40:00,24.46,24.46,24.44,24.45,94000.0,20.751,20.751,20.734,20.7425,94000.0
2011-12-27 12:50:00,24.45,24.45,24.41,24.42,76400.0,20.7425,20.7425,20.7086,20.7171,76400.0
2011-12-27 13:00:00,24.42,24.43,24.4,24.4,77600.0,20.7171,20.7256,20.7001,20.7001,77600.0
2011-12-27 13:10:00,24.4,24.43,24.4,24.43,79600.0,20.7001,20.7256,20.7001,20.7256,79600.0
2011-12-27 13:20:00,24.42,24.44,24.4,24.43,70400.0,20.7171,20.734,20.7001,20.7256,70400.0
2011-12-27 13:30:00,24.43,24.46,24.43,24.46,65600.0,20.7256,20.751,20.7256,20.751,65600.0
2011-12-27 13:40:00,24.46,24.5,24.45,24.49,117600.0,20.751,20.7849,20.7425,20.7765,117600.0
2011-12-27 13:50:00,24.5,24.5,24.47,24.49,120400.0,20.7849,20.7849,20.7595,20.7765,120400.0
2011-12-27 14:00:00,24.49,24.5,24.47,24.48,85200.0,20.7765,20.7849,20.7595,20.768,85200.0
2011-12-27 14:10:00,24.48,24.5,24.47,24.47,147600.0,20.768,20.7849,20.7595,20.7595,147600.0
2011-12-27 14:20:00,24.48,24.49,24.45,24.47,95600.0,20.768,20.7765,20.7425,20.7595,95600.0
2011-12-27 14:30:00,24.47,24.49,24.44,24.48,146000.0,20.7595,20.7765,20.734,20.768,146000.0
2011-12-27 14:40:00,24.48,24.5,24.46,24.49,136400.0,20.768,20.7849,20.751,20.7765,136400.0
2011-12-27 14:50:00,24.49,24.5,24.48,24.49,287200.0,20.7765,20.7849,20.768,20.7765,287200.0
2011-12-27 15:00:00,24.49,24.5,24.48,24.5,192400.0,20.7765,20.7849,20.768,20.7849,192400.0
2011-12-27 15:10:00,24.49,24.5,24.49,24.49,153600.0,20.7765,20.7849,20.7765,20.7765,153600.0
2011-12-27 15:20:00,24.49,24.5,24.48,24.49,270800.0,20.7765,20.7849,20.768,20.7765,270800.0
2011-12-27 15:30:00,24.49,24.49,24.43,24.43,378800.0,20.7765,20.7765,20.7256,20.7256,378800.0
2011-12-27 15:40:00,24.43,24.45,24.42,24.45,295200.0,20.7256,20.7425,20.7171,20.7425,295200.0
2011-12-27 15:50:00,24.45,24.47,24.44,24.44,386000.0,20.7425,20.7595,20.734,20.734,386000.0
2011-12-28 09:30:00,24.48,24.5,24.4,24.41,423200.0,20.768,20.7849,20.7001,20.7086,423200.0
2011-12-28 09:40:00,24.4,24.41,24.3,24.3,195600.0,20.7001,20.7086,20.6153,20.6153,195600.0
2011-12-28 09:50:00,24.31,24.34,24.25,24.32,206400.0,20.6238,20.6492,20.5729,20.6322,206400.0
2011-12-28 10:00:00,24.33,24.36,24.28,24.3,126400.0,20.6407,20.6662,20.5983,20.6153,126400.0
2011-12-28 10:10:00,24.3,24.31,24.21,24.26,131600.0,20.6153,20.6238,20.5389,20.5813,131600.0
2011-12-28 10:20:00,24.27,24.28,24.21,24.25,105600.0,20.5898,20.5983,20.5389,20.5729,105600.0
2011-12-28 10:30:00,24.26,24.28,24.22,24.23,98000.0,20.5813,20.5983,20.5474,20.5559,98000.0
2011-12-28 10:40:00,24.24,24.27,24.21,24.24,125600.0,20.5644,20.5898,20.5389,20.5644,125600.0
2011-12-28 10:50:00,24.24,24.26,24.23,24.25,124800.0,20.5644,20.5813,20.5559,20.5729,124800.0
2011-12-28 11:00:00,24.25,24.25,24.2,24.22,139200.0,20.5729,20.5729,20.5304,20.5474,139200.0
2011-12-28 11:10:00,24.21,24.26,24.21,24.25,170400.0,20.5389,20.5813,20.5389,20.5729,170400.0
2011-12-28 11:20:00,24.25,24.27,24.23,24.23,128800.0,20.5729,20.5898,20.5559,20.5559,128800.0
2011-12-28 11:30:00,24.23,24.26,24.23,24.24,105600.0,20.5559,20.5813,20.5559,20.5644,105600.0
2011-12-28 11:40:00,24.25,24.28,24.23,24.26,79600.0,20.5729,20.5983,20.5559,20.5813,79600.0
2011-12-28 11:50:00,24.26,24.29,24.25,24.29,95200.0,20.5813,20.6068,20.5729,20.6068,95200.0
2011-12-28 12:00:00,24.28,24.29,24.22,24.24,90000.0,20.5983,20.6068,20.5474,20.5644,90000.0
2011-12-28 12:10:00,24.24,24.29,24.23,24.29,138000.0,20.5644,20.6068,20.5559,20.6068,138000.0
2011-12-28 12:20:00,24.29,24.29,24.26,24.26,192400.0,20.6068,20.6068,20.5813,20.5813,192400.0
2011-12-28 12:30:00,24.26,24.29,24.26,24.27,111600.0,20.5813,20.6068,20.5813,20.5898,111600.0
2011-12-28 12:40:00,24.27,24.29,24.27,24.28,91200.0,20.5898,20.6068,20.5898,20.5983,91200.0
2011-12-28 12:50:00,24.27,24.27,24.23,24.23,65200.0,20.5898,20.5898,20.5559,20.5559,65200.0
2011-12-28 13:00:00,24.22,24.25,24.22,24.22,117200.0,20.5474,20.5729,20.5474,20.5474,117200.0
2011-12-28 13:10:00,24.23,24.28,24.23,24.27,106000.0,20.5559,20.5983,20.5559,20.5898,106000.0
2011-12-28 13:20:00,24.27,24.28,24.25,24.26,206800.0,20.5898,20.5983,20.5729,20.5813,206800.0
2011-12-28 13:30:00,24.26,24.3,24.25,24.27,112400.0,20.5813,20.6153,20.5729,20.5898,112400.0
2011-12-28 13:40:00,24.27,24.28,24.25,24.26,66400.0,20.5898,20.5983,20.5729,20.5813,66400.0
2011-12-28 13:50:00,24.27,24.27,24.26,24.27,112000.0,20.5898,20.5898,20.5813,20.5898,112000.0
2011-12-28 14:00:00,24.27,24.28,24.23,24.23,144400.0,20.5898,20.5983,20.5559,20.5559,144400.0
2011-12-28 14:10:00,24.23,24.25,24.21,24.21,94800.0,20.5559,20.5729,20.5389,20.5389,94800.0
2011-12-28 14:20:00,24.21,24.21,24.19,24.21,105200.0,20.5389,20.5389,20.522,20.5389,105200.0
2011-12-28 14:30:00,24.21,24.23,24.17,24.17,129600.0,20.5389,20.5559,20.505,20.505,129600.0
2011-12-28 14:40:00,24.17,24.18,24.15,24.17,165600.0,20.505,20.5135,20.488,20.505,165600.0
2011-12-28 14:50:00,24.16,24.17,24.14,24.14,190000.0,20.4965,20.505,20.4795,20.4795,190000.0
2011-12-28 15:00:00,24.14,24.16,24.14,24.16,122000.0,20.4795,20.4965,20.4795,20.4965,122000.0
2011-12-28 15:10:00,24.16,24.18,24.1,24.13,189200.0,20.4965,20.5135,20.4456,20.4711,189200.0
2011-12-28 15:20:00,24.13,24.14,24.07,24.07,278800.0,20.4711,20.4795,20.4201,20.4201,278800.0
2011-12-28 15:30:00,24.08,24.12,24.07,24.11,294800.0,20.4286,20.4626,20.4201,20.4541,294800.0
2011-12-28 15:40:00,24.11,24.15,24.11,24.14,327600.0,20.4541,20.488,20.4541,20.4795,327600.0
2011-12-28 15:50:00,24.14,24.14,24.09,24.12,530800.0,20.4795,20.4795,20.4371,20.4626,530800.0
2011-12-29 09:30:00,24.14,24.2,24.12,24.15,166000.0,20.4795,20.5304,20.4626,20.488,166000.0
2011-12-29 09:40:00,24.13,24.24,24.13,24.2,150000.0,20.4711,20.5644,20.4711,20.5304,150000.0
2011-12-29 09:50:00,24.2,24.24,24.17,24.18,327600.0,20.5304,20.5644,20.505,20.5135,327600.0
2011-12-29 10:00:00,24.2,24.23,24.16,24.23,162400.0,20.5304,20.5559,20.4965,20.5559,162400.0
2011-12-29 10:10:00,24.23,24.25,24.2,24.24,159600.0,20.5559,20.5729,20.5304,20.5644,159600.0
2011-12-29 10:20:00,24.25,24.28,24.21,24.27,376400.0,20.5729,20.5983,20.5389,20.5898,376400.0
2011-12-29 10:30:00,24.26,24.32,24.25,24.28,308000.0,20.5813,20.6322,20.5729,20.5983,308000.0
2011-12-29 10:40:00,24.28,24.31,24.24,24.25,208800.0,20.5983,20.6238,20.5644,20.5729,208800.0
2011-12-29 10:50:00,24.25,24.31,24.25,24.29,156000.0,20.5729,20.6238,20.5729,20.6068,156000.0
2011-12-29 11:00:00,24.29,24.34,24.29,24.3,145200.0,20.6068,20.6492,20.6068,20.6153,145200.0
2011-12-29 11:10:00,24.31,24.33,24.27,24.29,189600.0,20.6238,20.6407,20.5898,20.6068,189600.0
2011-12-29 11:20:00,24.29,24.38,24.29,24.37,150000.0,20.6068,20.6831,20.6068,20.6747,150000.0
2011-12-29 11:30:00,24.36,24.41,24.36,24.4,141200.0,20.6662,20.7086,20.6662,20.7001,141200.0
2011-12-29 11:40:00,24.4,24.43,24.38,24.41,154800.0,20.7001,20.7256,20.6831,20.7086,154800.0
2011-12-29 11:50:00,24.42,24.43,24.39,24.43,206400.0,20.7171,20.7256,20.6916,20.7256,206400.0
2011-12-29 12:00:00,24.42,24.43,24.38,24.39,116000.0,20.7171,20.7256,20.6831,20.6916,116000.0
2011-12-29 12:10:00,24.39,24.4,24.37,24.37,154400.0,20.6916,20.7001,20.6747,20.6747,154400.0
2011-12-29 12:20:00,24.37,24.42,24.36,24.4,128400.0,20.6747,20.7171,20.6662,20.7001,128400.0
2011-12-29 12:30:00,24.39,24.4,24.36,24.4,173600.0,20.6916,20.7001,20.6662,20.7001,173600.0
2011-12-29 12:40:00,24.4,24.43,24.39,24.43,198800.0,20.7001,20.7256,20.6916,20.7256,198800.0
2011-12-29 12:50:00,24.43,24.45,24.43,24.44,198800.0,20.7256,20.7425,20.7256,20.734,198800.0
2011-12-29 13:00:00,24.44,24.46,24.42,24.43,192400.0,20.734,20.751,20.7171,20.7256,192400.0
2011-12-29 13:10:00,24.43,24.44,24.41,24.41,106000.0,20.7256,20.734,20.7086,20.7086,106000.0
2011-12-29 13:20:00,24.41,24.44,24.39,24.41,140400.0,20.7086,20.734,20.6916,20.7086,140400.0
2011-12-29 13:30:00,24.41,24.45,24.4,24.44,149200.0,20.7086,20.7425,20.7001,20.734,149200.0
2011-12-29 13:40:00,24.44,24.46,24.42,24.46,286400.0,20.734,20.751,20.7171,20.751,286400.0
2011-12-29 13:50:00,24.46,24.48,24.45,24.47,265200.0,20.751,20.768,20.7425,20.7595,265200.0
2011-12-29 14:00:00,24.47,24.48,24.4,24.4,364800.0,20.7595,20.768,20.7001,20.7001,364800.0
2011-12-29 14:10:00,24.4,24.44,24.4,24.42,193200.0,20.7001,20.734,20.7001,20.7171,193200.0
2011-12-29 14:20:00,24.42,24.42,24.37,24.37,172000.0,20.7171,20.7171,20.6747,20.6747,172000.0
2011-12-29 14:30:00,24.37,24.37,24.34,24.34,162000.0,20.6747,20.6747,20.6492,20.6492,162000.0
2011-12-29 14:40:00,24.34,24.38,24.34,24.37,201200.0,20.6492,20.6831,20.6492,20.6747,201200.0
2011-12-29 14:50:00,24.37,24.38,24.36,24.36,124000.0,20.6747,20.6831,20.6662,20.6662,124000.0
2011-12-29 15:00:00,24.36,24.37,24.32,24.36,358800.0,20.6662,20.6747,20.6322,20.6662,358800.0
2011-12-29 15:10:00,24.36,24.37,24.35,24.36,136400.0,20.6662,20.6747,20.6577,20.6662,136400.0
2011-12-29 15:20:00,24.36,24.36,24.32,24.34,156800.0,20.6662,20.6662,20.6322,20.6492,156800.0
2011-12-29 15:30:00,24.34,24.36,24.33,24.36,217600.0,20.6492,20.6662,20.6407,20.6662,217600.0
2011-12-29 15:40:00,24.36,24.38,24.33,24.33,305600.0,20.6662,20.6831,20.6407,20.6407,305600.0
2011-12-29 15:50:00,24.33,24.38,24.33,24.36,534800.0,20.6407,20.6831,20.6407,20.6662,534800.0
2011-12-30 09:30:00,24.35,24.39,24.29,24.29,190000.0,20.6577,20.6916,20.6068,20.6068,190000.0
2011-12-30 09:40:00,24.29,24.31,24.27,24.28,97200.0,20.6068,20.6238,20.5898,20.5983,97200.0
2011-12-30 09:50:00,24.28,24.32,24.25,24.26,208400.0,20.5983,20.6322,20.5729,20.5813,208400.0
2011-12-30 10:00:00,24.27,24.34,24.26,24.32,298800.0,20.5898,20.6492,20.5813,20.6322,298800.0
2011-12-30 10:10:00,24.32,24.32,24.29,24.3,91600.0,20.6322,20.6322,20.6068,20.6153,91600.0
2011-12-30 10:20:00,24.31,24.34,24.29,24.31,124000.0,20.6238,20.6492,20.6068,20.6238,124000.0
2011-12-30 10:30:00,24.32,24.32,24.29,24.31,88000.0,20.6322,20.6322,20.6068,20.6238,88000.0
2011-12-30 10:40:00,24.3,24.3,24.23,24.23,117200.0,20.6153,20.6153,20.5559,20.5559,117200.0
2011-12-30 10:50:00,24.24,24.25,24.22,24.22,111200.0,20.5644,20.5729,20.5474,20.5474,111200.0
2011-12-30 11:00:00,24.23,24.24,24.2,24.22,90800.0,20.5559,20.5644,20.5304,20.5474,90800.0
2011-12-30 11:10:00,24.22,24.23,24.19,24.23,107600.0,20.5474,20.5559,20.522,20.5559,107600.0
2011-12-30 11:20:00,24.23,24.25,24.22,24.25,105200.0,20.5559,20.5729,20.5474,20.5729,105200.0
2011-12-30 11:30:00,24.25,24.27,24.25,24.26,91200.0,20.5729,20.5898,20.5729,20.5813,91200.0
2011-12-30 11:40:00,24.26,24.3,24.25,24.29,68000.0,20.5813,20.6153,20.5729,20.6068,68000.0
2011-12-30 11:50:00,24.29,24.32,24.29,24.3,82000.0,20.6068,20.6322,20.6068,20.6153,82000.0
2011-12-30 12:00:00,24.3,24.31,24.27,24.28,138400.0,20.6153,20.6238,20.5898,20.5983,138400.0
2011-12-30 12:10:00,24.28,24.28,24.26,24.28,81200.0,20.5983,20.5983,20.5813,20.5983,81200.0
2011-12-30 12:20:00,24.28,24.32,24.28,24.31,48800.0,20.5983,20.6322,20.5983,20.6238,48800.0
2011-12-30 12:30:00,24.31,24.32,24.25,24.27,240400.0,20.6238,20.6322,20.5729,20.5898,240400.0
2011-12-30 12:40:00,24.26,24.3,24.25,24.29,104000.0,20.5813,20.6153,20.5729,20.6068,104000.0
2011-12-30 12:50:00,24.29,24.31,24.28,24.31,160400.0,20.6068,20.6238,20.5983,20.6238,160400.0
2011-12-30 13:00:00,24.31,24.31,24.28,24.3,136000.0,20.6238,20.6238,20.5983,20.6153,136000.0
2011-12-30 13:10:00,24.3,24.32,24.3,24.3,44400.0,20.6153,20.6322,20.6153,20.6153,44400.0
2011-12-30 13:20:00,24.3,24.3,24.28,24.3,57200.0,20.6153,20.6153,20.5983,20.6153,57200.0
2011-12-30 13:30:00,24.3,24.3,24.28,24.29,83600.0,20.6153,20.6153,20.5983,20.6068,83600.0
2011-12-30 13:40:00,24.28,24.3,24.27,24.3,62800.0,20.5983,20.6153,20.5898,20.6153,62800.0
2011-12-30 13:50:00,24.3,24.31,24.27,24.28,160400.0,20.6153,20.6238,20.5898,20.5983,160400.0
2011-12-30 14:00:00,24.28,24.29,24.26,24.27,114000.0,20.5983,20.6068,20.5813,20.5898,114000.0
2011-12-30 14:10:00,24.27,24.27,24.22,24.23,356800.0,20.5898,20.5898,20.5474,20.5559,356800.0
2011-12-30 14:20:00,24.23,24.24,24.19,24.22,130800.0,20.5559,20.5644,20.522,20.5474,130800.0
2011-12-30 14:30:00,24.22,24.25,24.2,24.21,212000.0,20.5474,20.5729,20.5304,20.5389,212000.0
2011-12-30 14:40:00,24.22,24.23,24.19,24.21,135200.0,20.5474,20.5559,20.522,20.5389,135200.0
2011-12-30 14:50:00,24.2,24.21,24.18,24.18,143200.0,20.5304,20.5389,20.5135,20.5135,143200.0
2011-12-30 15:00:00,24.19,24.21,24.19,24.2,78000.0,20.522,20.5389,20.522,20.5304,78000.0
2011-12-30 15:10:00,24.2,24.22,24.18,24.19,191600.0,20.5304,20.5474,20.5135,20.522,191600.0
2011-12-30 15:20:00,24.19,24.21,24.18,24.18,94400.0,20.522,20.5389,20.5135,20.5135,94400.0
2011-12-30 15:30:00,24.18,24.18,24.16,24.16,144400.0,20.5135,20.5135,20.4965,20.4965,144400.0
2011-12-30 15:40:00,24.16,24.16,24.13,24.15,255600.0,20.4965,20.4965,20.4711,20.488,255600.0
2011-12-30 15:50:00,24.15,24.16,24.09,24.09,465200.0,20.488,20.4965,20.4371,20.4371,465200.0
2012-01-03 09:30:00,24.34,24.37,24.27,24.34,447200.0,20.6492,20.6747,20.5898,20.6492,447200.0
2012-01-03 09:40:00,24.35,24.42,24.31,24.33,440800.0,20.6577,20.7171,20.6238,20.6407,440800.0
2012-01-03 09:50:00,24.34,24.34,24.21,24.29,353200.0,20.6492,20.6492,20.5389,20.6068,353200.0
2012-01-03 10:00:00,24.29,24.43,24.26,24.42,356000.0,20.6068,20.7256,20.5813,20.7171,356000.0
2012-01-03 10:10:00,24.43,24.45,24.41,24.42,286400.0,20.7256,20.7425,20.7086,20.7171,286400.0
2012-01-03 10:20:00,24.43,24.46,24.42,24.44,254400.0,20.7256,20.751,20.7171,20.734,254400.0
2012-01-03 10:30:00,24.43,24.48,24.43,24.45,296800.0,20.7256,20.768,20.7256,20.7425,296800.0
2012-01-03 10:40:00,24.45,24.49,24.44,24.44,399600.0,20.7425,20.7765,20.734,20.734,399600.0
2012-01-03 10:50:00,24.44,24.49,24.43,24.48,354000.0,20.734,20.7765,20.7256,20.768,354000.0
2012-01-03 11:00:00,24.48,24.49,24.43,24.44,181200.0,20.768,20.7765,20.7256,20.734,181200.0
2012-01-03 11:10:00,24.45,24.48,24.43,24.45,235200.0,20.7425,20.768,20.7256,20.7425,235200.0
2012-01-03 11:20:00,24.45,24.47,24.43,24.46,224000.0,20.7425,20.7595,20.7256,20.751,224000.0
2012-01-03 11:30:00,24.46,24.5,24.46,24.48,140400.0,20.751,20.7849,20.751,20.768,140400.0
2012-01-03 11:40:00,24.48,24.48,24.35,24.36,260000.0,20.768,20.768,20.6577,20.6662,260000.0
2012-01-03 11:50:00,24.36,24.41,24.34,24.34,138000.0,20.6662,20.7086,20.6492,20.6492,138000.0
2012-01-03 12:00:00,24.34,24.35,24.3,24.34,119600.0,20.6492,20.6577,20.6153,20.6492,119600.0
2012-01-03 12:10:00,24.34,24.36,24.33,24.35,131200.0,20.6492,20.6662,20.6407,20.6577,131200.0
2012-01-03 12:20:00,24.36,24.37,24.34,24.35,226000.0,20.6662,20.6747,20.6492,20.6577,226000.0
2012-01-03 12:30:00,24.35,24.36,24.25,24.25,211200.0,20.6577,20.6662,20.5729,20.5729,211200.0
2012-01-03 12:40:00,24.25,24.31,24.25,24.28,369200.0,20.5729,20.6238,20.5729,20.5983,369200.0
2012-01-03 12:50:00,24.27,24.3,24.25,24.28,199600.0,20.5898,20.6153,20.5729,20.5983,199600.0
2012-01-03 13:00:00,24.28,24.32,24.28,24.31,234000.0,20.5983,20.6322,20.5983,20.6238,234000.0
2012-01-03 13:10:00,24.32,24.32,24.28,24.29,177600.0,20.6322,20.6322,20.5983,20.6068,177600.0
2012-01-03 13:20:00,24.29,24.29,24.23,24.24,192400.0,20.6068,20.6068,20.5559,20.5644,192400.0
2012-01-03 13:30:00,24.23,24.25,24.18,24.19,360400.0,20.5559,20.5729,20.5135,20.522,360400.0
2012-01-03 13:40:00,24.19,24.25,24.19,24.23,268000.0,20.522,20.5729,20.522,20.5559,268000.0
2012-01-03 13:50:00,24.24,24.27,24.23,24.24,142800.0,20.5644,20.5898,20.5559,20.5644,142800.0
2012-01-03 14:00:00,24.24,24.26,24.23,24.25,109200.0,20.5644,20.5813,20.5559,20.5729,109200.0
2012-01-03 14:10:00,24.25,24.25,24.22,24.22,170400.0,20.5729,20.5729,20.5474,20.5474,170400.0
2012-01-03 14:20:00,24.22,24.26,24.21,24.24,141600.0,20.5474,20.5813,20.5389,20.5644,141600.0
2012-01-03 14:30:00,24.25,24.27,24.24,24.24,172000.0,20.5729,20.5898,20.5644,20.5644,172000.0
2012-01-03 14:40:00,24.24,24.24,24.2,24.2,156800.0,20.5644,20.5644,20.5304,20.5304,156800.0
2012-01-03 14:50:00,24.21,24.23,24.2,24.21,212400.0,20.5389,20.5559,20.5304,20.5389,212400.0
2012-01-03 15:00:00,24.21,24.24,24.19,24.24,192400.0,20.5389,20.5644,20.522,20.5644,192400.0
2012-01-03 15:10:00,24.24,24.24,24.18,24.24,313600.0,20.5644,20.5644,20.5135,20.5644,313600.0
2012-01-03 15:20:00,24.24,24.26,24.19,24.21,334400.0,20.5644,20.5813,20.522,20.5389,334400.0
2012-01-03 15:30:00,24.21,24.22,24.18,24.21,282400.0,20.5389,20.5474,20.5135,20.5389,282400.0
2012-01-03 15:40:00,24.21,24.29,24.21,24.26,425600.0,20.5389,20.6068,20.5389,20.5813,425600.0
2012-01-03 15:50:00,24.26,24.26,24.19,24.2,520000.0,20.5813,20.5813,20.522,20.5304,520000.0
2012-01-04 09:30:00,24.18,24.35,24.13,24.33,378000.0,20.5135,20.6577,20.4711,20.6407,378000.0
2012-01-04 09:40:00,24.33,24.49,24.33,24.49,458800.0,20.6407,20.7765,20.6407,20.7765,458800.0
2012-01-04 09:50:00,24.49,24.61,24.46,24.6,868800.0,20.7765,20.8783,20.751,20.8698,868800.0
2012-01-04 10:00:00,24.6,24.62,24.53,24.54,359600.0,20.8698,20.8867,20.8104,20.8189,359600.0
2012-01-04 10:10:00,24.54,24.54,24.45,24.48,264000.0,20.8189,20.8189,20.7425,20.768,264000.0
2012-01-04 10:20:00,24.49,24.54,24.48,24.51,124800.0,20.7765,20.8189,20.768,20.7934,124800.0
2012-01-04 10:30:00,24.52,24.52,24.44,24.49,233200.0,20.8019,20.8019,20.734,20.7765,233200.0
2012-01-04 10:40:00,24.48,24.53,24.47,24.51,352400.0,20.768,20.8104,20.7595,20.7934,352400.0
2012-01-04 10:50:00,24.52,24.55,24.51,24.53,220800.0,20.8019,20.8274,20.7934,20.8104,220800.0
2012-01-04 11:00:00,24.53,24.61,24.53,24.6,163200.0,20.8104,20.8783,20.8104,20.8698,163200.0
2012-01-04 11:10:00,24.59,24.61,24.54,24.54,151200.0,20.8613,20.8783,20.8189,20.8189,151200.0
2012-01-04 11:20:00,24.54,24.57,24.54,24.56,192800.0,20.8189,20.8443,20.8189,20.8358,192800.0
2012-01-04 11:30:00,24.56,24.62,24.54,24.62,192000.0,20.8358,20.8867,20.8189,20.8867,192000.0
2012-01-04 11:40:00,24.62,24.62,24.59,24.6,133200.0,20.8867,20.8867,20.8613,20.8698,133200.0
2012-01-04 11:50:00,24.6,24.61,24.56,24.6,195200.0,20.8698,20.8783,20.8358,20.8698,195200.0
2012-01-04 12:00:00,24.6,24.63,24.6,24.62,242800.0,20.8698,20.8952,20.8698,20.8867,242800.0
2012-01-04 12:10:00,24.62,24.67,24.61,24.66,172000.0,20.8867,20.9292,20.8783,20.9207,172000.0
2012-01-04 12:20:00,24.67,24.68,24.61,24.64,300800.0,20.9292,20.9377,20.8783,20.9037,300800.0
2012-01-04 12:30:00,24.65,24.66,24.64,24.65,99600.0,20.9122,20.9207,20.9037,20.9122,99600.0
2012-01-04 12:40:00,24.65,24.68,24.64,24.68,96000.0,20.9122,20.9377,20.9037,20.9377,96000.0
2012-01-04 12:50:00,24.68,24.69,24.65,24.66,116400.0,20.9377,20.9461,20.9122,20.9207,116400.0
2012-01-04 13:00:00,24.66,24.66,24.58,24.58,185600.0,20.9207,20.9207,20.8528,20.8528,185600.0
2012-01-04 13:10:00,24.58,24.6,24.55,24.57,189600.0,20.8528,20.8698,20.8274,20.8443,189600.0
2012-01-04 13:20:00,24.57,24.58,24.54,24.55,132400.0,20.8443,20.8528,20.8189,20.8274,132400.0
2012-01-04 13:30:00,24.55,24.57,24.52,24.56,140400.0,20.8274,20.8443,20.8019,20.8358,140400.0
2012-01-04 13:40:00,24.56,24.6,24.55,24.58,72800.0,20.8358,20.8698,20.8274,20.8528,72800.0
2012-01-04 13:50:00,24.58,24.61,24.58,24.59,105200.0,20.8528,20.8783,20.8528,20.8613,105200.0
2012-01-04 14:00:00,24.59,24.6,24.55,24.59,174400.0,20.8613,20.8698,20.8274,20.8613,174400.0
2012-01-04 14:10:00,24.59,24.6,24.55,24.58,118400.0,20.8613,20.8698,20.8274,20.8528,118400.0
2012-01-04 14:20:00,24.58,24.58,24.56,24.57,102800.0,20.8528,20.8528,20.8358,20.8443,102800.0
2012-01-04 14:30:00,24.57,24.58,24.55,24.56,174400.0,20.8443,20.8528,20.8274,20.8358,174400.0
2012-01-04 14:40:00,24.57,24.61,24.57,24.59,185200.0,20.8443,20.8783,20.8443,20.8613,185200.0
2012-01-04 14:50:00,24.59,24.61,24.58,24.59,194800.0,20.8613,20.8783,20.8528,20.8613,194800.0
2012-01-04 15:00:00,24.58,24.59,24.56,24.57,192000.0,20.8528,20.8613,20.8358,20.8443,192000.0
2012-01-04 15:10:00,24.57,24.6,24.56,24.56,238400.0,20.8443,20.8698,20.8358,20.8358,238400.0
2012-01-04 15:20:00,24.56,24.59,24.56,24.58,168400.0,20.8358,20.8613,20.8358,20.8528,168400.0
2012-01-04 15:30:00,24.59,24.6,24.56,24.58,209200.0,20.8613,20.8698,20.8358,20.8528,209200.0
2012-01-04 15:40:00,24.58,24.59,24.54,24.55,319200.0,20.8528,20.8613,20.8189,20.8274,319200.0
2012-01-04 15:50:00,24.55,24.59,24.54,24.57,518800.0,20.8274,20.8613,20.8189,20.8443,518800.0
2012-01-05 09:30:00,24.45,24.46,24.32,24.33,692000.0,20.7425,20.751,20.6322,20.6407,692000.0
2012-01-05 09:40:00,24.33,24.36,24.25,24.32,371600.0,20.6407,20.6662,20.5729,20.6322,371600.0
2012-01-05 09:50:00,24.32,24.35,24.31,24.32,228400.0,20.6322,20.6577,20.6238,20.6322,228400.0
2012-01-05 10:00:00,24.33,24.36,24.25,24.32,244000.0,20.6407,20.6662,20.5729,20.6322,244000.0
2012-01-05 10:10:00,24.31,24.38,24.26,24.37,200000.0,20.6238,20.6831,20.5813,20.6747,200000.0
2012-01-05 10:20:00,24.37,24.38,24.31,24.33,117200.0,20.6747,20.6831,20.6238,20.6407,117200.0
2012-01-05 10:30:00,24.33,24.36,24.3,24.34,185600.0,20.6407,20.6662,20.6153,20.6492,185600.0
2012-01-05 10:40:00,24.34,24.35,24.28,24.31,140000.0,20.6492,20.6577,20.5983,20.6238,140000.0
2012-01-05 10:50:00,24.31,24.38,24.31,24.37,187200.0,20.6238,20.6831,20.6238,20.6747,187200.0
2012-01-05 11:00:00,24.37,24.43,24.36,24.4,151600.0,20.6747,20.7256,20.6662,20.7001,151600.0
2012-01-05 11:10:00,24.4,24.43,24.39,24.41,384800.0,20.7001,20.7256,20.6916,20.7086,384800.0
2012-01-05 11:20:00,24.41,24.5,24.41,24.49,146000.0,20.7086,20.7849,20.7086,20.7765,146000.0
2012-01-05 11:30:00,24.49,24.5,24.47,24.5,138000.0,20.7765,20.7849,20.7595,20.7849,138000.0
2012-01-05 11:40:00,24.5,24.5,24.47,24.49,135200.0,20.7849,20.7849,20.7595,20.7765,135200.0
2012-01-05 11:50:00,24.49,24.5,24.43,24.43,94000.0,20.7765,20.7849,20.7256,20.7256,94000.0
2012-01-05 12:00:00,24.43,24.47,24.43,24.46,152400.0,20.7256,20.7595,20.7256,20.751,152400.0
2012-01-05 12:10:00,24.46,24.47,24.44,24.46,97200.0,20.751,20.7595,20.734,20.751,97200.0
2012-01-05 12:20:00,24.46,24.47,24.41,24.45,142800.0,20.751,20.7595,20.7086,20.7425,142800.0
2012-01-05 12:30:00,24.45,24.48,24.43,24.44,138400.0,20.7425,20.768,20.7256,20.734,138400.0
2012-01-05 12:40:00,24.44,24.47,24.41,24.47,116800.0,20.734,20.7595,20.7086,20.7595,116800.0
2012-01-05 12:50:00,24.47,24.55,24.46,24.53,184400.0,20.7595,20.8274,20.751,20.8104,184400.0
2012-01-05 13:00:00,24.52,24.56,24.51,24.56,168800.0,20.8019,20.8358,20.7934,20.8358,168800.0
2012-01-05 13:10:00,24.56,24.6,24.56,24.58,223200.0,20.8358,20.8698,20.8358,20.8528,223200.0
2012-01-05 13:20:00,24.58,24.61,24.57,24.58,135600.0,20.8528,20.8783,20.8443,20.8528,135600.0
2012-01-05 13:30:00,24.57,24.6,24.57,24.58,143600.0,20.8443,20.8698,20.8443,20.8528,143600.0
2012-01-05 13:40:00,24.58,24.63,24.57,24.61,88000.0,20.8528,20.8952,20.8443,20.8783,88000.0
2012-01-05 13:50:00,24.61,24.62,24.57,24.58,122400.0,20.8783,20.8867,20.8443,20.8528,122400.0
2012-01-05 14:00:00,24.59,24.64,24.58,24.6,99600.0,20.8613,20.9037,20.8528,20.8698,99600.0
2012-01-05 14:10:00,24.6,24.64,24.59,24.64,204000.0,20.8698,20.9037,20.8613,20.9037,204000.0
2012-01-05 14:20:00,24.64,24.65,24.6,24.61,135200.0,20.9037,20.9122,20.8698,20.8783,135200.0
2012-01-05 14:30:00,24.61,24.63,24.59,24.6,138000.0,20.8783,20.8952,20.8613,20.8698,138000.0
2012-01-05 14:40:00,24.6,24.61,24.57,24.59,168000.0,20.8698,20.8783,20.8443,20.8613,168000.0
2012-01-05 14:50:00,24.59,24.61,24.57,24.57,142800.0,20.8613,20.8783,20.8443,20.8443,142800.0
2012-01-05 15:00:00,24.57,24.6,24.55,24.6,174000.0,20.8443,20.8698,20.8274,20.8698,174000.0
2012-01-05 15:10:00,24.6,24.6,24.55,24.56,144400.0,20.8698,20.8698,20.8274,20.8358,144400.0
2012-01-05 15:20:00,24.57,24.57,24.54,24.56,181200.0,20.8443,20.8443,20.8189,20.8358,181200.0
2012-01-05 15:30:00,24.56,24.58,24.54,24.54,444800.0,20.8358,20.8528,20.8189,20.8189,444800.0
2012-01-05 15:40:00,24.55,24.57,24.54,24.56,384000.0,20.8274,20.8443,20.8189,20.8358,384000.0
2012-01-05 15:50:00,24.56,24.57,24.54,24.54,615200.0,20.8358,20.8443,20.8189,20.8189,615200.0
2012-01-06 09:30:00,24.5,24.55,24.38,24.48,759200.0,20.7849,20.8274,20.6831,20.768,759200.0
2012-01-06 09:40:00,24.46,24.53,24.45,24.53,221600.0,20.751,20.8104,20.7425,20.8104,221600.0
2012-01-06 09:50:00,24.53,24.57,24.47,24.53,291200.0,20.8104,20.8443,20.7595,20.8104,291200.0
2012-01-06 10:00:00,24.53,24.54,24.47,24.48,268000.0,20.8104,20.8189,20.7595,20.768,268000.0
2012-01-06 10:10:00,24.48,24.57,24.48,24.57,212800.0,20.768,20.8443,20.768,20.8443,212800.0
2012-01-06 10:20:00,24.56,24.58,24.54,24.55,210000.0,20.8358,20.8528,20.8189,20.8274,210000.0
2012-01-06 10:30:00,24.54,24.56,24.53,24.55,115600.0,20.8189,20.8358,20.8104,20.8274,115600.0
2012-01-06 10:40:00,24.55,24.57,24.53,24.56,196800.0,20.8274,20.8443,20.8104,20.8358,196800.0
2012-01-06 10:50:00,24.56,24.57,24.51,24.52,101600.0,20.8358,20.8443,20.7934,20.8019,101600.0
2012-01-06 11:00:00,24.53,24.57,24.53,24.54,126800.0,20.8104,20.8443,20.8104,20.8189,126800.0
2012-01-06 11:10:00,24.53,24.54,24.5,24.53,146400.0,20.8104,20.8189,20.7849,20.8104,146400.0
2012-01-06 11:20:00,24.54,24.54,24.5,24.52,137200.0,20.8189,20.8189,20.7849,20.8019,137200.0
2012-01-06 11:30:00,24.52,24.59,24.52,24.59,124400.0,20.8019,20.8613,20.8019,20.8613,124400.0
2012-01-06 11:40:00,24.59,24.62,24.58,24.61,124800.0,20.8613,20.8867,20.8528,20.8783,124800.0
2012-01-06 11:50:00,24.61,24.63,24.6,24.62,106400.0,20.8783,20.8952,20.8698,20.8867,106400.0
2012-01-06 12:00:00,24.61,24.61,24.57,24.58,72800.0,20.8783,20.8783,20.8443,20.8528,72800.0
2012-01-06 12:10:00,24.58,24.61,24.57,24.59,89600.0,20.8528,20.8783,20.8443,20.8613,89600.0
2012-01-06 12:20:00,24.59,24.6,24.57,24.57,62800.0,20.8613,20.8698,20.8443,20.8443,62800.0
2012-01-06 12:30:00,24.57,24.58,24.56,24.56,91200.0,20.8443,20.8528,20.8358,20.8358,91200.0
2012-01-06 12:40:00,24.56,24.57,24.54,24.56,128800.0,20.8358,20.8443,20.8189,20.8358,128800.0
2012-01-06 12:50:00,24.57,24.58,24.56,24.57,78800.0,20.8443,20.8528,20.8358,20.8443,78800.0
2012-01-06 13:00:00,24.57,24.59,24.56,24.57,67200.0,20.8443,20.8613,20.8358,20.8443,67200.0
2012-01-06 13:10:00,24.56,24.56,24.51,24.53,72400.0,20.8358,20.8358,20.7934,20.8104,72400.0
2012-01-06 13:20:00,24.53,24.53,24.48,24.5,146000.0,20.8104,20.8104,20.768,20.7849,146000.0
2012-01-06 13:30:00,24.5,24.53,24.48,24.52,128000.0,20.7849,20.8104,20.768,20.8019,128000.0
2012-01-06 13:40:00,24.52,24.55,24.52,24.55,70800.0,20.8019,20.8274,20.8019,20.8274,70800.0
2012-01-06 13:50:00,24.55,24.58,24.54,24.55,101600.0,20.8274,20.8528,20.8189,20.8274,101600.0
2012-01-06 14:00:00,24.55,24.58,24.54,24.57,110800.0,20.8274,20.8528,20.8189,20.8443,110800.0
2012-01-06 14:10:00,24.56,24.57,24.53,24.55,175200.0,20.8358,20.8443,20.8104,20.8274,175200.0
2012-01-06 14:20:00,24.55,24.55,24.53,24.54,122000.0,20.8274,20.8274,20.8104,20.8189,122000.0
2012-01-06 14:30:00,24.54,24.55,24.5,24.53,311200.0,20.8189,20.8274,20.7849,20.8104,311200.0
2012-01-06 14:40:00,24.52,24.56,24.52,24.53,203200.0,20.8019,20.8358,20.8019,20.8104,203200.0
2012-01-06 14:50:00,24.53,24.53,24.5,24.51,117600.0,20.8104,20.8104,20.7849,20.7934,117600.0
2012-01-06 15:00:00,24.51,24.55,24.51,24.55,171600.0,20.7934,20.8274,20.7934,20.8274,171600.0
2012-01-06 15:10:00,24.55,24.55,24.52,24.53,146000.0,20.8274,20.8274,20.8019,20.8104,146000.0
2012-01-06 15:20:00,24.53,24.55,24.53,24.54,185600.0,20.8104,20.8274,20.8104,20.8189,185600.0
2012-01-06 15:30:00,24.54,24.58,24.53,24.56,400000.0,20.8189,20.8528,20.8104,20.8358,400000.0
2012-01-06 15:40:00,24.56,24.56,24.48,24.49,344000.0,20.8358,20.8358,20.768,20.7765,344000.0
2012-01-06 15:50:00,24.49,24.51,24.48,24.51,508400.0,20.7765,20.7934,20.768,20.7934,508400.0
2012-01-09 09:30:00,24.53,24.63,24.43,24.61,645600.0,20.8104,20.8952,20.7256,20.8783,645600.0
2012-01-09 09:40:00,24.61,24.62,24.54,24.58,273600.0,20.8783,20.8867,20.8189,20.8528,273600.0
2012-01-09 09:50:00,24.58,24.65,24.57,24.63,264000.0,20.8528,20.9122,20.8443,20.8952,264000.0
2012-01-09 10:00:00,24.63,24.65,24.58,24.59,276000.0,20.8952,20.9122,20.8528,20.8613,276000.0
2012-01-09 10:10:00,24.59,24.67,24.59,24.64,324000.0,20.8613,20.9292,20.8613,20.9037,324000.0
2012-01-09 10:20:00,24.66,24.68,24.63,24.68,192400.0,20.9207,20.9377,20.8952,20.9377,192400.0
2012-01-09 10:30:00,24.68,24.72,24.65,24.71,331600.0,20.9377,20.9716,20.9122,20.9631,331600.0
2012-01-09 10:40:00,24.71,24.73,24.68,24.68,206800.0,20.9631,20.9801,20.9377,20.9377,206800.0
2012-01-09 10:50:00,24.68,24.73,24.68,24.68,263200.0,20.9377,20.9801,20.9377,20.9377,263200.0
2012-01-09 11:00:00,24.68,24.68,24.61,24.65,241200.0,20.9377,20.9377,20.8783,20.9122,241200.0
2012-01-09 11:10:00,24.65,24.67,24.61,24.61,192000.0,20.9122,20.9292,20.8783,20.8783,192000.0
2012-01-09 11:20:00,24.61,24.65,24.61,24.65,142400.0,20.8783,20.9122,20.8783,20.9122,142400.0
2012-01-09 11:30:00,24.65,24.69,24.65,24.68,142000.0,20.9122,20.9461,20.9122,20.9377,142000.0
2012-01-09 11:40:00,24.68,24.73,24.66,24.69,179200.0,20.9377,20.9801,20.9207,20.9461,179200.0
2012-01-09 11:50:00,24.69,24.71,24.68,24.7,135200.0,20.9461,20.9631,20.9377,20.9546,135200.0
2012-01-09 12:00:00,24.7,24.71,24.67,24.7,170400.0,20.9546,20.9631,20.9292,20.9546,170400.0
2012-01-09 12:10:00,24.7,24.73,24.7,24.71,188800.0,20.9546,20.9801,20.9546,20.9631,188800.0
2012-01-09 12:20:00,24.71,24.72,24.69,24.71,158800.0,20.9631,20.9716,20.9461,20.9631,158800.0
2012-01-09 12:30:00,24.71,24.73,24.68,24.72,139600.0,20.9631,20.9801,20.9377,20.9716,139600.0
2012-01-09 12:40:00,24.72,24.72,24.7,24.71,89200.0,20.9716,20.9716,20.9546,20.9631,89200.0
2012-01-09 12:50:00,24.71,24.71,24.65,24.65,156800.0,20.9631,20.9631,20.9122,20.9122,156800.0
2012-01-09 13:00:00,24.66,24.68,24.64,24.65,84800.0,20.9207,20.9377,20.9037,20.9122,84800.0
2012-01-09 13:10:00,24.65,24.67,24.63,24.66,178400.0,20.9122,20.9292,20.8952,20.9207,178400.0
2012-01-09 13:20:00,24.66,24.66,24.63,24.64,113600.0,20.9207,20.9207,20.8952,20.9037,113600.0
2012-01-09 13:30:00,24.64,24.64,24.58,24.6,138800.0,20.9037,20.9037,20.8528,20.8698,138800.0
2012-01-09 13:40:00,24.6,24.64,24.59,24.64,153600.0,20.8698,20.9037,20.8613,20.9037,153600.0
2012-01-09 13:50:00,24.64,24.68,24.63,24.67,128400.0,20.9037,20.9377,20.8952,20.9292,128400.0
2012-01-09 14:00:00,24.66,24.68,24.65,24.66,126800.0,20.9207,20.9377,20.9122,20.9207,126800.0
2012-01-09 14:10:00,24.66,24.68,24.65,24.66,148000.0,20.9207,20.9377,20.9122,20.9207,148000.0
2012-01-09 14:20:00,24.66,24.73,24.65,24.69,303200.0,20.9207,20.9801,20.9122,20.9461,303200.0
2012-01-09 14:30:00,24.68,24.73,24.68,24.68,148000.0,20.9377,20.9801,20.9377,20.9377,148000.0
2012-01-09 14:40:00,24.68,24.69,24.65,24.67,130000.0,20.9377,20.9461,20.9122,20.9292,130000.0
2012-01-09 14:50:00,24.67,24.68,24.63,24.65,132800.0,20.9292,20.9377,20.8952,20.9122,132800.0
2012-01-09 15:00:00,24.65,24.68,24.64,24.65,474800.0,20.9122,20.9377,20.9037,20.9122,474800.0
2012-01-09 15:10:00,24.65,24.65,24.61,24.63,267200.0,20.9122,20.9122,20.8783,20.8952,267200.0
2012-01-09 15:20:00,24.62,24.64,24.6,24.62,220400.0,20.8867,20.9037,20.8698,20.8867,220400.0
2012-01-09 15:30:00,24.62,24.63,24.61,24.63,249200.0,20.8867,20.8952,20.8783,20.8952,249200.0
2012-01-09 15:40:00,24.63,24.64,24.6,24.6,678400.0,20.8952,20.9037,20.8698,20.8698,678400.0
2012-01-09 15:50:00,24.6,24.62,24.59,24.59,1003600.0,20.8698,20.8867,20.8613,20.8613,1003600.0
2012-01-10 09:30:00,24.71,24.73,24.5,24.54,617200.0,20.9631,20.9801,20.7849,20.8189,617200.0
2012-01-10 09:40:00,24.54,24.61,24.5,24.5,370800.0,20.8189,20.8783,20.7849,20.7849,370800.0
2012-01-10 09:50:00,24.5,24.52,24.42,24.47,574400.0,20.7849,20.8019,20.7171,20.7595,574400.0
2012-01-10 10:00:00,24.47,24.56,24.47,24.54,567200.0,20.7595,20.8358,20.7595,20.8189,567200.0
2012-01-10 10:10:00,24.54,24.63,24.52,24.61,379600.0,20.8189,20.8952,20.8019,20.8783,379600.0
2012-01-10 10:20:00,24.6,24.63,24.58,24.58,316000.0,20.8698,20.8952,20.8528,20.8528,316000.0
2012-01-10 10:30:00,24.59,24.62,24.55,24.58,406400.0,20.8613,20.8867,20.8274,20.8528,406400.0
2012-01-10 10:40:00,24.58,24.61,24.58,24.58,368000.0,20.8528,20.8783,20.8528,20.8528,368000.0
2012-01-10 10:50:00,24.58,24.6,24.54,24.54,236000.0,20.8528,20.8698,20.8189,20.8189,236000.0
2012-01-10 11:00:00,24.54,24.55,24.48,24.51,138800.0,20.8189,20.8274,20.768,20.7934,138800.0
2012-01-10 11:10:00,24.51,24.54,24.5,24.53,171600.0,20.7934,20.8189,20.7849,20.8104,171600.0
2012-01-10 11:20:00,24.53,24.53,24.47,24.47,250000.0,20.8104,20.8104,20.7595,20.7595,250000.0
2012-01-10 11:30:00,24.47,24.51,24.45,24.46,282800.0,20.7595,20.7934,20.7425,20.751,282800.0
2012-01-10 11:40:00,24.46,24.47,24.45,24.47,166400.0,20.751,20.7595,20.7425,20.7595,166400.0
2012-01-10 11:50:00,24.46,24.49,24.46,24.47,153600.0,20.751,20.7765,20.751,20.7595,153600.0
2012-01-10 12:00:00,24.47,24.5,24.47,24.5,152000.0,20.7595,20.7849,20.7595,20.7849,152000.0
2012-01-10 12:10:00,24.5,24.52,24.49,24.51,202000.0,20.7849,20.8019,20.7765,20.7934,202000.0
2012-01-10 12:20:00,24.51,24.54,24.48,24.5,195600.0,20.7934,20.8189,20.768,20.7849,195600.0
2012-01-10 12:30:00,24.5,24.52,24.5,24.52,84000.0,20.7849,20.8019,20.7849,20.8019,84000.0
2012-01-10 12:40:00,24.52,24.53,24.5,24.52,61600.0,20.8019,20.8104,20.7849,20.8019,61600.0
2012-01-10 12:50:00,24.52,24.57,24.52,24.56,124400.0,20.8019,20.8443,20.8019,20.8358,124400.0
2012-01-10 13:00:00,24.56,24.58,24.55,24.56,103600.0,20.8358,20.8528,20.8274,20.8358,103600.0
2012-01-10 13:10:00,24.56,24.56,24.53,24.54,99200.0,20.8358,20.8358,20.8104,20.8189,99200.0
2012-01-10 13:20:00,24.54,24.57,24.53,24.55,115600.0,20.8189,20.8443,20.8104,20.8274,115600.0
2012-01-10 13:30:00,24.55,24.6,24.54,24.59,147600.0,20.8274,20.8698,20.8189,20.8613,147600.0
2012-01-10 13:40:00,24.59,24.6,24.56,24.58,139600.0,20.8613,20.8698,20.8358,20.8528,139600.0
2012-01-10 13:50:00,24.58,24.6,24.57,24.57,68400.0,20.8528,20.8698,20.8443,20.8443,68400.0
2012-01-10 14:00:00,24.58,24.61,24.58,24.59,159600.0,20.8528,20.8783,20.8528,20.8613,159600.0
2012-01-10 14:10:00,24.59,24.6,24.57,24.59,223200.0,20.8613,20.8698,20.8443,20.8613,223200.0
2012-01-10 14:20:00,24.59,24.59,24.54,24.55,86800.0,20.8613,20.8613,20.8189,20.8274,86800.0
2012-01-10 14:30:00,24.55,24.6,24.55,24.6,165200.0,20.8274,20.8698,20.8274,20.8698,165200.0
2012-01-10 14:40:00,24.6,24.6,24.57,24.59,105600.0,20.8698,20.8698,20.8443,20.8613,105600.0
2012-01-10 14:50:00,24.59,24.6,24.55,24.56,119200.0,20.8613,20.8698,20.8274,20.8358,119200.0
2012-01-10 15:00:00,24.56,24.6,24.56,24.59,189600.0,20.8358,20.8698,20.8358,20.8613,189600.0
2012-01-10 15:10:00,24.59,24.59,24.57,24.57,184800.0,20.8613,20.8613,20.8443,20.8443,184800.0
2012-01-10 15:20:00,24.57,24.59,24.56,24.59,224800.0,20.8443,20.8613,20.8358,20.8613,224800.0
2012-01-10 15:30:00,24.59,24.59,24.56,24.57,276800.0,20.8613,20.8613,20.8358,20.8443,276800.0
2012-01-10 15:40:00,24.57,24.6,24.56,24.58,371600.0,20.8443,20.8698,20.8358,20.8528,371600.0
2012-01-10 15:50:00,24.58,24.61,24.58,24.61,482400.0,20.8528,20.8783,20.8528,20.8783,482400.0
2012-01-11 09:30:00,24.57,24.65,24.53,24.56,482400.0,20.8443,20.9122,20.8104,20.8358,482400.0
2012-01-11 09:40:00,24.56,24.62,24.56,24.59,262400.0,20.8358,20.8867,20.8358,20.8613,262400.0
2012-01-11 09:50:00,24.59,24.59,24.49,24.49,187200.0,20.8613,20.8613,20.7765,20.7765,187200.0
2012-01-11 10:00:00,24.49,24.5,24.45,24.5,251600.0,20.7765,20.7849,20.7425,20.7849,251600.0
2012-01-11 10:10:00,24.5,24.52,24.48,24.5,196800.0,20.7849,20.8019,20.768,20.7849,196800.0
2012-01-11 10:20:00,24.5,24.55,24.49,24.53,177600.0,20.7849,20.8274,20.7765,20.8104,177600.0
2012-01-11 10:30:00,24.52,24.56,24.51,24.54,103200.0,20.8019,20.8358,20.7934,20.8189,103200.0
2012-01-11 10:40:00,24.55,24.56,24.53,24.56,174000.0,20.8274,20.8358,20.8104,20.8358,174000.0
2012-01-11 10:50:00,24.57,24.58,24.56,24.57,89600.0,20.8443,20.8528,20.8358,20.8443,89600.0
2012-01-11 11:00:00,24.57,24.57,24.49,24.5,145600.0,20.8443,20.8443,20.7765,20.7849,145600.0
2012-01-11 11:10:00,24.5,24.51,24.48,24.5,104000.0,20.7849,20.7934,20.768,20.7849,104000.0
2012-01-11 11:20:00,24.51,24.55,24.5,24.5,178400.0,20.7934,20.8274,20.7849,20.7849,178400.0
2012-01-11 11:30:00,24.5,24.54,24.5,24.52,100800.0,20.7849,20.8189,20.7849,20.8019,100800.0
2012-01-11 11:40:00,24.53,24.54,24.49,24.5,232000.0,20.8104,20.8189,20.7765,20.7849,232000.0
2012-01-11 11:50:00,24.5,24.5,24.48,24.49,166400.0,20.7849,20.7849,20.768,20.7765,166400.0
2012-01-11 12:00:00,24.5,24.5,24.47,24.5,138000.0,20.7849,20.7849,20.7595,20.7849,138000.0
2012-01-11 12:10:00,24.5,24.5,24.49,24.49,188400.0,20.7849,20.7849,20.7765,20.7765,188400.0
2012-01-11 12:20:00,24.49,24.5,24.47,24.49,112800.0,20.7765,20.7849,20.7595,20.7765,112800.0
2012-01-11 12:30:00,24.5,24.5,24.48,24.49,105200.0,20.7849,20.7849,20.768,20.7765,105200.0
2012-01-11 12:40:00,24.49,24.5,24.47,24.47,144400.0,20.7765,20.7849,20.7595,20.7595,144400.0
2012-01-11 12:50:00,24.47,24.5,24.47,24.49,73200.0,20.7595,20.7849,20.7595,20.7765,73200.0
2012-01-11 13:00:00,24.5,24.5,24.49,24.5,167200.0,20.7849,20.7849,20.7765,20.7849,167200.0
2012-01-11 13:10:00,24.49,24.5,24.48,24.49,81600.0,20.7765,20.7849,20.768,20.7765,81600.0
2012-01-11 13:20:00,24.49,24.53,24.49,24.52,174000.0,20.7765,20.8104,20.7765,20.8019,174000.0
2012-01-11 13:30:00,24.52,24.58,24.51,24.57,324400.0,20.8019,20.8528,20.7934,20.8443,324400.0
2012-01-11 13:40:00,24.57,24.57,24.54,24.54,104400.0,20.8443,20.8443,20.8189,20.8189,104400.0
2012-01-11 13:50:00,24.54,24.54,24.5,24.5,87200.0,20.8189,20.8189,20.7849,20.7849,87200.0
2012-01-11 14:00:00,24.5,24.52,24.49,24.5,100400.0,20.7849,20.8019,20.7765,20.7849,100400.0
2012-01-11 14:10:00,24.5,24.51,24.48,24.49,150000.0,20.7849,20.7934,20.768,20.7765,150000.0
2012-01-11 14:20:00,24.49,24.51,24.45,24.5,143600.0,20.7765,20.7934,20.7425,20.7849,143600.0
2012-01-11 14:30:00,24.49,24.5,24.48,24.5,106000.0,20.7765,20.7849,20.768,20.7849,106000.0
2012-01-11 14:40:00,24.5,24.54,24.48,24.52,188800.0,20.7849,20.8189,20.768,20.8019,188800.0
2012-01-11 14:50:00,24.52,24.53,24.5,24.5,118000.0,20.8019,20.8104,20.7849,20.7849,118000.0
2012-01-11 15:00:00,24.51,24.56,24.5,24.55,159200.0,20.7934,20.8358,20.7849,20.8274,159200.0
2012-01-11 15:10:00,24.55,24.56,24.53,24.53,104000.0,20.8274,20.8358,20.8104,20.8104,104000.0
2012-01-11 15:20:00,24.53,24.58,24.53,24.57,121200.0,20.8104,20.8528,20.8104,20.8443,121200.0
2012-01-11 15:30:00,24.57,24.57,24.55,24.57,129200.0,20.8443,20.8443,20.8274,20.8443,129200.0
2012-01-11 15:40:00,24.57,24.58,24.54,24.55,186400.0,20.8443,20.8528,20.8189,20.8274,186400.0
2012-01-11 15:50:00,24.55,24.56,24.52,24.54,499600.0,20.8274,20.8358,20.8019,20.8189,499600.0
2012-01-12 09:30:00,24.57,24.65,24.55,24.55,157600.0,20.8443,20.9122,20.8274,20.8274,157600.0
2012-01-12 09:40:00,24.54,24.55,24.43,24.44,211600.0,20.8189,20.8274,20.7256,20.734,211600.0
2012-01-12 09:50:00,24.44,24.5,24.43,24.47,150400.0,20.734,20.7849,20.7256,20.7595,150400.0
2012-01-12 10:00:00,24.48,24.5,24.45,24.48,136400.0,20.768,20.7849,20.7425,20.768,136400.0
2012-01-12 10:10:00,24.47,24.49,24.44,24.46,190400.0,20.7595,20.7765,20.734,20.751,190400.0
2012-01-12 10:20:00,24.45,24.53,24.45,24.53,172000.0,20.7425,20.8104,20.7425,20.8104,172000.0
2012-01-12 10:30:00,24.53,24.54,24.51,24.52,72400.0,20.8104,20.8189,20.7934,20.8019,72400.0
2012-01-12 10:40:00,24.51,24.53,24.48,24.52,110000.0,20.7934,20.8104,20.768,20.8019,110000.0
2012-01-12 10:50:00,24.53,24.55,24.52,24.52,154000.0,20.8104,20.8274,20.8019,20.8019,154000.0
2012-01-12 11:00:00,24.52,24.62,24.52,24.6,356000.0,20.8019,20.8867,20.8019,20.8698,356000.0
2012-01-12 11:10:00,24.6,24.64,24.6,24.63,128000.0,20.8698,20.9037,20.8698,20.8952,128000.0
2012-01-12 11:20:00,24.62,24.65,24.6,24.64,168000.0,20.8867,20.9122,20.8698,20.9037,168000.0
2012-01-12 11:30:00,24.63,24.65,24.62,24.65,77600.0,20.8952,20.9122,20.8867,20.9122,77600.0
2012-01-12 11:40:00,24.64,24.66,24.64,24.66,102400.0,20.9037,20.9207,20.9037,20.9207,102400.0
2012-01-12 11:50:00,24.66,24.67,24.63,24.65,103200.0,20.9207,20.9292,20.8952,20.9122,103200.0
2012-01-12 12:00:00,24.65,24.67,24.63,24.64,85200.0,20.9122,20.9292,20.8952,20.9037,85200.0
2012-01-12 12:10:00,24.63,24.67,24.63,24.66,87200.0,20.8952,20.9292,20.8952,20.9207,87200.0
2012-01-12 12:20:00,24.66,24.67,24.64,24.64,50800.0,20.9207,20.9292,20.9037,20.9037,50800.0
2012-01-12 12:30:00,24.64,24.65,24.64,24.64,56000.0,20.9037,20.9122,20.9037,20.9037,56000.0
2012-01-12 12:40:00,24.65,24.66,24.62,24.63,66000.0,20.9122,20.9207,20.8867,20.8952,66000.0
2012-01-12 12:50:00,24.63,24.67,24.62,24.67,81600.0,20.8952,20.9292,20.8867,20.9292,81600.0
2012-01-12 13:00:00,24.66,24.68,24.66,24.68,44800.0,20.9207,20.9377,20.9207,20.9377,44800.0
2012-01-12 13:10:00,24.68,24.7,24.62,24.63,115200.0,20.9377,20.9546,20.8867,20.8952,115200.0
2012-01-12 13:20:00,24.62,24.67,24.61,24.67,106000.0,20.8867,20.9292,20.8783,20.9292,106000.0
2012-01-12 13:30:00,24.67,24.68,24.64,24.65,162400.0,20.9292,20.9377,20.9037,20.9122,162400.0
2012-01-12 13:40:00,24.65,24.67,24.63,24.63,62000.0,20.9122,20.9292,20.8952,20.8952,62000.0
2012-01-12 13:50:00,24.63,24.65,24.63,24.63,95600.0,20.8952,20.9122,20.8952,20.8952,95600.0
2012-01-12 14:00:00,24.63,24.67,24.63,24.66,70800.0,20.8952,20.9292,20.8952,20.9207,70800.0
2012-01-12 14:10:00,24.66,24.67,24.65,24.67,68000.0,20.9207,20.9292,20.9122,20.9292,68000.0
2012-01-12 14:20:00,24.67,24.68,24.65,24.66,106400.0,20.9292,20.9377,20.9122,20.9207,106400.0
2012-01-12 14:30:00,24.66,24.68,24.65,24.67,79200.0,20.9207,20.9377,20.9122,20.9292,79200.0
2012-01-12 14:40:00,24.67,24.68,24.66,24.68,60800.0,20.9292,20.9377,20.9207,20.9377,60800.0
2012-01-12 14:50:00,24.68,24.71,24.68,24.71,120000.0,20.9377,20.9631,20.9377,20.9631,120000.0
2012-01-12 15:00:00,24.71,24.72,24.7,24.72,234400.0,20.9631,20.9716,20.9546,20.9716,234400.0
2012-01-12 15:10:00,24.72,24.75,24.71,24.75,204800.0,20.9716,20.997,20.9631,20.997,204800.0
2012-01-12 15:20:00,24.74,24.76,24.74,24.74,284000.0,20.9886,21.0055,20.9886,20.9886,284000.0
2012-01-12 15:30:00,24.74,24.76,24.72,24.75,184800.0,20.9886,21.0055,20.9716,20.997,184800.0
2012-01-12 15:40:00,24.75,24.77,24.75,24.76,243600.0,20.997,21.014,20.997,21.0055,243600.0
2012-01-12 15:50:00,24.76,24.79,24.75,24.77,804000.0,21.0055,21.031,20.997,21.014,804000.0
2012-01-13 09:30:00,24.6,24.71,24.58,24.63,305600.0,20.8698,20.9631,20.8528,20.8952,305600.0
2012-01-13 09:40:00,24.62,24.7,24.53,24.68,280800.0,20.8867,20.9546,20.8104,20.9377,280800.0
2012-01-13 09:50:00,24.69,24.73,24.64,24.69,138400.0,20.9461,20.9801,20.9037,20.9461,138400.0
2012-01-13 10:00:00,24.68,24.72,24.6,24.61,234800.0,20.9377,20.9716,20.8698,20.8783,234800.0
2012-01-13 10:10:00,24.6,24.62,24.55,24.55,184400.0,20.8698,20.8867,20.8274,20.8274,184400.0
2012-01-13 10:20:00,24.55,24.58,24.52,24.56,148800.0,20.8274,20.8528,20.8019,20.8358,148800.0
2012-01-13 10:30:00,24.56,24.56,24.51,24.53,122400.0,20.8358,20.8358,20.7934,20.8104,122400.0
2012-01-13 10:40:00,24.53,24.57,24.52,24.55,102400.0,20.8104,20.8443,20.8019,20.8274,102400.0
2012-01-13 10:50:00,24.55,24.57,24.55,24.56,103200.0,20.8274,20.8443,20.8274,20.8358,103200.0
2012-01-13 11:00:00,24.56,24.62,24.56,24.61,107600.0,20.8358,20.8867,20.8358,20.8783,107600.0
2012-01-13 11:10:00,24.61,24.69,24.61,24.68,139200.0,20.8783,20.9461,20.8783,20.9377,139200.0
2012-01-13 11:20:00,24.68,24.69,24.65,24.67,133600.0,20.9377,20.9461,20.9122,20.9292,133600.0
2012-01-13 11:30:00,24.67,24.69,24.65,24.66,98800.0,20.9292,20.9461,20.9122,20.9207,98800.0
2012-01-13 11:40:00,24.66,24.67,24.64,24.66,61600.0,20.9207,20.9292,20.9037,20.9207,61600.0
2012-01-13 11:50:00,24.65,24.66,24.62,24.65,190400.0,20.9122,20.9207,20.8867,20.9122,190400.0
2012-01-13 12:00:00,24.65,24.66,24.63,24.64,74800.0,20.9122,20.9207,20.8952,20.9037,74800.0
2012-01-13 12:10:00,24.64,24.65,24.6,24.64,93600.0,20.9037,20.9122,20.8698,20.9037,93600.0
2012-01-13 12:20:00,24.64,24.65,24.6,24.62,80000.0,20.9037,20.9122,20.8698,20.8867,80000.0
2012-01-13 12:30:00,24.62,24.62,24.58,24.59,58000.0,20.8867,20.8867,20.8528,20.8613,58000.0
2012-01-13 12:40:00,24.59,24.59,24.57,24.58,48800.0,20.8613,20.8613,20.8443,20.8528,48800.0
2012-01-13 12:50:00,24.59,24.61,24.59,24.61,169200.0,20.8613,20.8783,20.8613,20.8783,169200.0
2012-01-13 13:00:00,24.6,24.61,24.55,24.58,247600.0,20.8698,20.8783,20.8274,20.8528,247600.0
2012-01-13 13:10:00,24.57,24.57,24.53,24.57,165600.0,20.8443,20.8443,20.8104,20.8443,165600.0
2012-01-13 13:20:00,24.57,24.57,24.54,24.55,64800.0,20.8443,20.8443,20.8189,20.8274,64800.0
2012-01-13 13:30:00,24.54,24.56,24.53,24.55,71600.0,20.8189,20.8358,20.8104,20.8274,71600.0
2012-01-13 13:40:00,24.55,24.56,24.53,24.56,124000.0,20.8274,20.8358,20.8104,20.8358,124000.0
2012-01-13 13:50:00,24.56,24.57,24.54,24.55,194800.0,20.8358,20.8443,20.8189,20.8274,194800.0
2012-01-13 14:00:00,24.56,24.56,24.53,24.54,88000.0,20.8358,20.8358,20.8104,20.8189,88000.0
2012-01-13 14:10:00,24.54,24.55,24.52,24.55,149200.0,20.8189,20.8274,20.8019,20.8274,149200.0
2012-01-13 14:20:00,24.55,24.56,24.54,24.55,97200.0,20.8274,20.8358,20.8189,20.8274,97200.0
2012-01-13 14:30:00,24.55,24.57,24.54,24.55,166800.0,20.8274,20.8443,20.8189,20.8274,166800.0
2012-01-13 14:40:00,24.54,24.55,24.53,24.55,83600.0,20.8189,20.8274,20.8104,20.8274,83600.0
2012-01-13 14:50:00,24.55,24.56,24.54,24.56,118400.0,20.8274,20.8358,20.8189,20.8358,118400.0
2012-01-13 15:00:00,24.56,24.59,24.55,24.59,166400.0,20.8358,20.8613,20.8274,20.8613,166400.0
2012-01-13 15:10:00,24.59,24.6,24.56,24.58,212800.0,20.8613,20.8698,20.8358,20.8528,212800.0
2012-01-13 15:20:00,24.58,24.61,24.56,24.6,136800.0,20.8528,20.8783,20.8358,20.8698,136800.0
2012-01-13 15:30:00,24.6,24.61,24.58,24.58,232000.0,20.8698,20.8783,20.8528,20.8528,232000.0
2012-01-13 15:40:00,24.59,24.61,24.56,24.58,285200.0,20.8613,20.8783,20.8358,20.8528,285200.0
2012-01-13 15:50:00,24.57,24.58,24.56,24.57,296400.0,20.8443,20.8528,20.8358,20.8443,296400.0
2012-01-17 09:30:00,24.68,24.73,24.51,24.73,523600.0,20.9377,20.9801,20.7934,20.9801,523600.0
2012-01-17 09:40:00,24.72,24.77,24.7,24.7,400000.0,20.9716,21.014,20.9546,20.9546,400000.0
2012-01-17 09:50:00,24.7,24.72,24.68,24.72,196400.0,20.9546,20.9716,20.9377,20.9716,196400.0
2012-01-17 10:00:00,24.72,24.72,24.66,24.7,181200.0,20.9716,20.9716,20.9207,20.9546,181200.0
2012-01-17 10:10:00,24.7,24.7,24.67,24.67,238800.0,20.9546,20.9546,20.9292,20.9292,238800.0
2012-01-17 10:20:00,24.67,24.73,24.67,24.72,121600.0,20.9292,20.9801,20.9292,20.9716,121600.0
2012-01-17 10:30:00,24.72,24.75,24.71,24.75,169200.0,20.9716,20.997,20.9631,20.997,169200.0
2012-01-17 10:40:00,24.75,24.79,24.75,24.77,204400.0,20.997,21.031,20.997,21.014,204400.0
2012-01-17 10:50:00,24.77,24.78,24.75,24.75,160000.0,21.014,21.0225,20.997,20.997,160000.0
2012-01-17 11:00:00,24.76,24.78,24.75,24.76,511600.0,21.0055,21.0225,20.997,21.0055,511600.0
2012-01-17 11:10:00,24.76,24.8,24.75,24.79,238800.0,21.0055,21.0395,20.997,21.031,238800.0
2012-01-17 11:20:00,24.79,24.8,24.78,24.79,81200.0,21.031,21.0395,21.0225,21.031,81200.0
2012-01-17 11:30:00,24.79,24.81,24.78,24.8,102400.0,21.031,21.0479,21.0225,21.0395,102400.0
2012-01-17 11:40:00,24.81,24.83,24.79,24.8,192400.0,21.0479,21.0649,21.031,21.0395,192400.0
2012-01-17 11:50:00,24.8,24.83,24.8,24.82,125600.0,21.0395,21.0649,21.0395,21.0564,125600.0
2012-01-17 12:00:00,24.82,24.82,24.8,24.81,160800.0,21.0564,21.0564,21.0395,21.0479,160800.0
2012-01-17 12:10:00,24.81,24.84,24.81,24.84,114800.0,21.0479,21.0734,21.0479,21.0734,114800.0
2012-01-17 12:20:00,24.84,24.85,24.83,24.85,85600.0,21.0734,21.0819,21.0649,21.0819,85600.0
2012-01-17 12:30:00,24.85,24.85,24.8,24.8,157200.0,21.0819,21.0819,21.0395,21.0395,157200.0
2012-01-17 12:40:00,24.81,24.82,24.8,24.82,95600.0,21.0479,21.0564,21.0395,21.0564,95600.0
2012-01-17 12:50:00,24.82,24.83,24.81,24.83,70000.0,21.0564,21.0649,21.0479,21.0649,70000.0
2012-01-17 13:00:00,24.83,24.83,24.82,24.82,67600.0,21.0649,21.0649,21.0564,21.0564,67600.0
2012-01-17 13:10:00,24.82,24.84,24.82,24.84,64400.0,21.0564,21.0734,21.0564,21.0734,64400.0
2012-01-17 13:20:00,24.84,24.85,24.83,24.83,62400.0,21.0734,21.0819,21.0649,21.0649,62400.0
2012-01-17 13:30:00,24.83,24.84,24.81,24.84,143200.0,21.0649,21.0734,21.0479,21.0734,143200.0
2012-01-17 13:40:00,24.84,24.85,24.82,24.84,55600.0,21.0734,21.0819,21.0564,21.0734,55600.0
2012-01-17 13:50:00,24.83,24.85,24.81,24.82,127600.0,21.0649,21.0819,21.0479,21.0564,127600.0
2012-01-17 14:00:00,24.81,24.82,24.81,24.81,106400.0,21.0479,21.0564,21.0479,21.0479,106400.0
2012-01-17 14:10:00,24.81,24.83,24.81,24.83,122400.0,21.0479,21.0649,21.0479,21.0649,122400.0
2012-01-17 14:20:00,24.83,24.85,24.83,24.85,106000.0,21.0649,21.0819,21.0649,21.0819,106000.0
2012-01-17 14:30:00,24.85,24.86,24.81,24.84,209200.0,21.0819,21.0904,21.0479,21.0734,209200.0
2012-01-17 14:40:00,24.84,24.84,24.81,24.82,197200.0,21.0734,21.0734,21.0479,21.0564,197200.0
2012-01-17 14:50:00,24.81,24.83,24.8,24.82,158400.0,21.0479,21.0649,21.0395,21.0564,158400.0
2012-01-17 15:00:00,24.82,24.83,24.81,24.82,254400.0,21.0564,21.0649,21.0479,21.0564,254400.0
2012-01-17 15:10:00,24.82,24.84,24.81,24.83,343600.0,21.0564,21.0734,21.0479,21.0649,343600.0
2012-01-17 15:20:00,24.84,24.86,24.83,24.84,242400.0,21.0734,21.0904,21.0649,21.0734,242400.0
2012-01-17 15:30:00,24.84,24.85,24.81,24.82,296400.0,21.0734,21.0819,21.0479,21.0564,296400.0
2012-01-17 15:40:00,24.82,24.82,24.79,24.82,388000.0,21.0564,21.0564,21.031,21.0564,388000.0
2012-01-17 15:50:00,24.82,24.83,24.81,24.81,569600.0,21.0564,21.0649,21.0479,21.0479,569600.0
2012-01-18 09:30:00,24.7,24.83,24.68,24.82,377600.0,20.9546,21.0649,20.9377,21.0564,377600.0
2012-01-18 09:40:00,24.82,24.88,24.75,24.77,529600.0,21.0564,21.1073,20.997,21.014,529600.0
2012-01-18 09:50:00,24.76,24.83,24.76,24.83,158000.0,21.0055,21.0649,21.0055,21.0649,158000.0
2012-01-18 10:00:00,24.84,24.88,24.83,24.88,240400.0,21.0734,21.1073,21.0649,21.1073,240400.0
2012-01-18 10:10:00,24.88,24.92,24.87,24.92,164400.0,21.1073,21.1413,21.0988,21.1413,164400.0
2012-01-18 10:20:00,24.92,24.96,24.91,24.95,206800.0,21.1413,21.1752,21.1328,21.1667,206800.0
2012-01-18 10:30:00,24.95,24.98,24.94,24.96,225600.0,21.1667,21.1922,21.1582,21.1752,225600.0
2012-01-18 10:40:00,24.97,24.98,24.93,24.97,202400.0,21.1837,21.1922,21.1497,21.1837,202400.0
2012-01-18 10:50:00,24.97,25.0,24.96,24.99,263600.0,21.1837,21.2091,21.1752,21.2006,263600.0
2012-01-18 11:00:00,24.99,25.0,24.97,24.99,295600.0,21.2006,21.2091,21.1837,21.2006,295600.0
2012-01-18 11:10:00,24.99,25.0,24.97,24.99,288800.0,21.2006,21.2091,21.1837,21.2006,288800.0
2012-01-18 11:20:00,24.99,25.04,24.98,25.0,1155600.0,21.2006,21.2431,21.1922,21.2091,1155600.0
2012-01-18 11:30:00,25.0,25.05,25.0,25.05,349200.0,21.2091,21.2515,21.2091,21.2515,349200.0
2012-01-18 11:40:00,25.05,25.08,25.04,25.08,253600.0,21.2515,21.277,21.2431,21.277,253600.0
2012-01-18 11:50:00,25.08,25.09,25.06,25.09,193200.0,21.277,21.2855,21.26,21.2855,193200.0
2012-01-18 12:00:00,25.09,25.09,25.05,25.07,183600.0,21.2855,21.2855,21.2515,21.2685,183600.0
2012-01-18 12:10:00,25.07,25.1,25.07,25.09,138800.0,21.2685,21.294,21.2685,21.2855,138800.0
2012-01-18 12:20:00,25.09,25.13,25.09,25.12,190800.0,21.2855,21.3194,21.2855,21.3109,190800.0
2012-01-18 12:30:00,25.12,25.13,25.11,25.13,134400.0,21.3109,21.3194,21.3024,21.3194,134400.0
2012-01-18 12:40:00,25.13,25.14,25.12,25.13,170400.0,21.3194,21.3279,21.3109,21.3194,170400.0
2012-01-18 12:50:00,25.13,25.14,25.09,25.11,198800.0,21.3194,21.3279,21.2855,21.3024,198800.0
2012-01-18 13:00:00,25.11,25.12,25.08,25.11,228400.0,21.3024,21.3109,21.277,21.3024,228400.0
2012-01-18 13:10:00,25.11,25.13,25.1,25.11,86800.0,21.3024,21.3194,21.294,21.3024,86800.0
2012-01-18 13:20:00,25.12,25.13,25.11,25.12,120400.0,21.3109,21.3194,21.3024,21.3109,120400.0
2012-01-18 13:30:00,25.12,25.15,25.12,25.14,213200.0,21.3109,21.3364,21.3109,21.3279,213200.0
2012-01-18 13:40:00,25.13,25.14,25.11,25.12,161600.0,21.3194,21.3279,21.3024,21.3109,161600.0
2012-01-18 13:50:00,25.12,25.13,25.1,25.12,198400.0,21.3109,21.3194,21.294,21.3109,198400.0
2012-01-18 14:00:00,25.13,25.17,25.13,25.16,170800.0,21.3194,21.3534,21.3194,21.3449,170800.0
2012-01-18 14:10:00,25.16,25.17,25.14,25.15,194800.0,21.3449,21.3534,21.3279,21.3364,194800.0
2012-01-18 14:20:00,25.16,25.19,25.14,25.19,151200.0,21.3449,21.3703,21.3279,21.3703,151200.0
2012-01-18 14:30:00,25.19,25.19,25.14,25.17,278400.0,21.3703,21.3703,21.3279,21.3534,278400.0
2012-01-18 14:40:00,25.17,25.2,25.17,25.17,186400.0,21.3534,21.3788,21.3534,21.3534,186400.0
2012-01-18 14:50:00,25.17,25.19,25.16,25.19,225600.0,21.3534,21.3703,21.3449,21.3703,225600.0
2012-01-18 15:00:00,25.19,25.22,25.18,25.22,214400.0,21.3703,21.3958,21.3618,21.3958,214400.0
2012-01-18 15:10:00,25.21,25.26,25.21,25.22,643600.0,21.3873,21.4297,21.3873,21.3958,643600.0
2012-01-18 15:20:00,25.22,25.28,25.22,25.25,410800.0,21.3958,21.4467,21.3958,21.4212,410800.0
2012-01-18 15:30:00,25.24,25.24,25.16,25.16,400800.0,21.4127,21.4127,21.3449,21.3449,400800.0
2012-01-18 15:40:00,25.16,25.21,25.16,25.19,639200.0,21.3449,21.3873,21.3449,21.3703,639200.0
2012-01-18 15:50:00,25.19,25.24,25.18,25.22,910400.0,21.3703,21.4127,21.3618,21.3958,910400.0
2012-01-19 09:30:00,25.18,25.23,25.13,25.2,286000.0,21.3618,21.4043,21.3194,21.3788,286000.0
2012-01-19 09:40:00,25.2,25.32,25.2,25.31,236800.0,21.3788,21.4806,21.3788,21.4721,236800.0
2012-01-19 09:50:00,25.31,25.31,25.24,25.24,250000.0,21.4721,21.4721,21.4127,21.4127,250000.0
2012-01-19 10:00:00,25.24,25.24,25.16,25.2,255200.0,21.4127,21.4127,21.3449,21.3788,255200.0
2012-01-19 10:10:00,25.2,25.25,25.19,25.24,157600.0,21.3788,21.4212,21.3703,21.4127,157600.0
2012-01-19 10:20:00,25.24,25.27,25.24,25.25,170400.0,21.4127,21.4382,21.4127,21.4212,170400.0
2012-01-19 10:30:00,25.25,25.25,25.23,25.24,131200.0,21.4212,21.4212,21.4043,21.4127,131200.0
2012-01-19 10:40:00,25.25,25.31,25.25,25.31,172800.0,21.4212,21.4721,21.4212,21.4721,172800.0
2012-01-19 10:50:00,25.31,25.33,25.3,25.32,167200.0,21.4721,21.4891,21.4636,21.4806,167200.0
2012-01-19 11:00:00,25.31,25.32,25.27,25.29,165200.0,21.4721,21.4806,21.4382,21.4552,165200.0
2012-01-19 11:10:00,25.29,25.3,25.27,25.28,125600.0,21.4552,21.4636,21.4382,21.4467,125600.0
2012-01-19 11:20:00,25.28,25.35,25.28,25.34,246400.0,21.4467,21.5061,21.4467,21.4976,246400.0
2012-01-19 11:30:00,25.34,25.36,25.34,25.35,267200.0,21.4976,21.5145,21.4976,21.5061,267200.0
2012-01-19 11:40:00,25.35,25.38,25.35,25.35,196400.0,21.5061,21.5315,21.5061,21.5061,196400.0
2012-01-19 11:50:00,25.35,25.36,25.34,25.36,142800.0,21.5061,21.5145,21.4976,21.5145,142800.0
2012-01-19 12:00:00,25.36,25.39,25.36,25.39,175600.0,21.5145,21.54,21.5145,21.54,175600.0
2012-01-19 12:10:00,25.39,25.46,25.39,25.46,352800.0,21.54,21.5994,21.54,21.5994,352800.0
2012-01-19 12:20:00,25.46,25.48,25.45,25.47,201200.0,21.5994,21.6163,21.5909,21.6079,201200.0
2012-01-19 12:30:00,25.47,25.48,25.36,25.36,336000.0,21.6079,21.6163,21.5145,21.5145,336000.0
2012-01-19 12:40:00,25.36,25.38,25.35,25.35,170400.0,21.5145,21.5315,21.5061,21.5061,170400.0
2012-01-19 12:50:00,25.35,25.37,25.35,25.37,101200.0,21.5061,21.523,21.5061,21.523,101200.0
2012-01-19 13:00:00,25.37,25.41,25.37,25.41,121200.0,21.523,21.557,21.523,21.557,121200.0
2012-01-19 13:10:00,25.41,25.44,25.41,25.44,146800.0,21.557,21.5824,21.557,21.5824,146800.0
2012-01-19 13:20:00,25.44,25.45,25.43,25.44,126800.0,21.5824,21.5909,21.5739,21.5824,126800.0
2012-01-19 13:30:00,25.44,25.48,25.43,25.48,268400.0,21.5824,21.6163,21.5739,21.6163,268400.0
2012-01-19 13:40:00,25.48,25.49,25.47,25.49,222400.0,21.6163,21.6248,21.6079,21.6248,222400.0
2012-01-19 13:50:00,25.49,25.49,25.43,25.43,195600.0,21.6248,21.6248,21.5739,21.5739,195600.0
2012-01-19 14:00:00,25.44,25.46,25.43,25.45,155600.0,21.5824,21.5994,21.5739,21.5909,155600.0
2012-01-19 14:10:00,25.45,25.45,25.42,25.42,132800.0,21.5909,21.5909,21.5654,21.5654,132800.0
2012-01-19 14:20:00,25.42,25.42,25.38,25.4,274000.0,21.5654,21.5654,21.5315,21.5485,274000.0
2012-01-19 14:30:00,25.4,25.4,25.37,25.39,165600.0,21.5485,21.5485,21.523,21.54,165600.0
2012-01-19 14:40:00,25.39,25.39,25.34,25.34,179600.0,21.54,21.54,21.4976,21.4976,179600.0
2012-01-19 14:50:00,25.34,25.34,25.32,25.33,153600.0,21.4976,21.4976,21.4806,21.4891,153600.0
2012-01-19 15:00:00,25.33,25.38,25.32,25.38,182400.0,21.4891,21.5315,21.4806,21.5315,182400.0
2012-01-19 15:10:00,25.38,25.4,25.37,25.39,204400.0,21.5315,21.5485,21.523,21.54,204400.0
2012-01-19 15:20:00,25.39,25.41,25.38,25.39,309200.0,21.54,21.557,21.5315,21.54,309200.0
2012-01-19 15:30:00,25.39,25.4,25.35,25.36,370400.0,21.54,21.5485,21.5061,21.5145,370400.0
2012-01-19 15:40:00,25.36,25.36,25.35,25.35,383200.0,21.5145,21.5145,21.5061,21.5061,383200.0
2012-01-19 15:50:00,25.35,25.39,25.35,25.39,561200.0,21.5061,21.54,21.5061,21.54,561200.0
2012-01-20 09:30:00,25.39,25.45,25.31,25.36,1231200.0,21.54,21.5909,21.4721,21.5145,1231200.0
2012-01-20 09:40:00,25.38,25.41,25.25,25.37,161200.0,21.5315,21.557,21.4212,21.523,161200.0
2012-01-20 09:50:00,25.37,25.4,25.31,25.4,213600.0,21.523,21.5485,21.4721,21.5485,213600.0
2012-01-20 10:00:00,25.4,25.43,25.32,25.36,165200.0,21.5485,21.5739,21.4806,21.5145,165200.0
2012-01-20 10:10:00,25.36,25.41,25.34,25.4,200000.0,21.5145,21.557,21.4976,21.5485,200000.0
2012-01-20 10:20:00,25.4,25.48,25.38,25.47,206400.0,21.5485,21.6163,21.5315,21.6079,206400.0
2012-01-20 10:30:00,25.47,25.5,25.44,25.47,189200.0,21.6079,21.6333,21.5824,21.6079,189200.0
2012-01-20 10:40:00,25.46,25.5,25.44,25.46,312000.0,21.5994,21.6333,21.5824,21.5994,312000.0
2012-01-20 10:50:00,25.46,25.5,25.44,25.45,109600.0,21.5994,21.6333,21.5824,21.5909,109600.0
2012-01-20 11:00:00,25.45,25.47,25.4,25.44,205200.0,21.5909,21.6079,21.5485,21.5824,205200.0
2012-01-20 11:10:00,25.43,25.43,25.4,25.41,114400.0,21.5739,21.5739,21.5485,21.557,114400.0
2012-01-20 11:20:00,25.42,25.45,25.41,25.42,136800.0,21.5654,21.5909,21.557,21.5654,136800.0
2012-01-20 11:30:00,25.42,25.43,25.4,25.43,199600.0,21.5654,21.5739,21.5485,21.5739,199600.0
2012-01-20 11:40:00,25.43,25.43,25.37,25.39,228800.0,21.5739,21.5739,21.523,21.54,228800.0
2012-01-20 11:50:00,25.39,25.4,25.35,25.36,113200.0,21.54,21.5485,21.5061,21.5145,113200.0
2012-01-20 12:00:00,25.36,25.38,25.33,25.33,101600.0,21.5145,21.5315,21.4891,21.4891,101600.0
2012-01-20 12:10:00,25.34,25.38,25.33,25.38,113600.0,21.4976,21.5315,21.4891,21.5315,113600.0
2012-01-20 12:20:00,25.38,25.4,25.37,25.38,87600.0,21.5315,21.5485,21.523,21.5315,87600.0
2012-01-20 12:30:00,25.38,25.39,25.37,25.38,114800.0,21.5315,21.54,21.523,21.5315,114800.0
2012-01-20 12:40:00,25.38,25.39,25.37,25.38,108800.0,21.5315,21.54,21.523,21.5315,108800.0
2012-01-20 12:50:00,25.38,25.4,25.35,25.36,135600.0,21.5315,21.5485,21.5061,21.5145,135600.0
2012-01-20 13:00:00,25.36,25.38,25.36,25.36,115600.0,21.5145,21.5315,21.5145,21.5145,115600.0
2012-01-20 13:10:00,25.36,25.38,25.35,25.36,154000.0,21.5145,21.5315,21.5061,21.5145,154000.0
2012-01-20 13:20:00,25.36,25.42,25.36,25.42,261200.0,21.5145,21.5654,21.5145,21.5654,261200.0
2012-01-20 13:30:00,25.42,25.42,25.39,25.42,118400.0,21.5654,21.5654,21.54,21.5654,118400.0
2012-01-20 13:40:00,25.42,25.44,25.42,25.43,123600.0,21.5654,21.5824,21.5654,21.5739,123600.0
2012-01-20 13:50:00,25.43,25.43,25.43,25.43,108800.0,21.5739,21.5739,21.5739,21.5739,108800.0
2012-01-20 14:00:00,25.43,25.44,25.41,25.42,113200.0,21.5739,21.5824,21.557,21.5654,113200.0
2012-01-20 14:10:00,25.42,25.44,25.42,25.42,96000.0,21.5654,21.5824,21.5654,21.5654,96000.0
2012-01-20 14:20:00,25.42,25.43,25.4,25.4,116800.0,21.5654,21.5739,21.5485,21.5485,116800.0
2012-01-20 14:30:00,25.4,25.43,25.39,25.43,116400.0,21.5485,21.5739,21.54,21.5739,116400.0
2012-01-20 14:40:00,25.43,25.44,25.4,25.4,130800.0,21.5739,21.5824,21.5485,21.5485,130800.0
2012-01-20 14:50:00,25.4,25.45,25.4,25.45,141200.0,21.5485,21.5909,21.5485,21.5909,141200.0
2012-01-20 15:00:00,25.44,25.46,25.42,25.44,191200.0,21.5824,21.5994,21.5654,21.5824,191200.0
2012-01-20 15:10:00,25.44,25.45,25.42,25.44,122000.0,21.5824,21.5909,21.5654,21.5824,122000.0
2012-01-20 15:20:00,25.44,25.45,25.41,25.42,221600.0,21.5824,21.5909,21.557,21.5654,221600.0
2012-01-20 15:30:00,25.42,25.43,25.37,25.38,306800.0,21.5654,21.5739,21.523,21.5315,306800.0
2012-01-20 15:40:00,25.38,25.43,25.37,25.43,410400.0,21.5315,21.5739,21.523,21.5739,410400.0
2012-01-20 15:50:00,25.42,25.44,25.41,25.44,767200.0,21.5654,21.5824,21.557,21.5824,767200.0
2012-01-23 09:30:00,25.48,25.5,25.29,25.49,447200.0,21.6163,21.6333,21.4552,21.6248,447200.0
2012-01-23 09:40:00,25.48,25.57,25.46,25.52,469200.0,21.6163,21.6927,21.5994,21.6503,469200.0
2012-01-23 09:50:00,25.52,25.63,25.51,25.61,451200.0,21.6503,21.7436,21.6418,21.7266,451200.0
2012-01-23 10:00:00,25.62,25.74,25.6,25.73,462400.0,21.7351,21.8369,21.7181,21.8284,462400.0
2012-01-23 10:10:00,25.73,25.73,25.66,25.67,311600.0,21.8284,21.8284,21.769,21.7775,311600.0
2012-01-23 10:20:00,25.67,25.7,25.66,25.66,274800.0,21.7775,21.803,21.769,21.769,274800.0
2012-01-23 10:30:00,25.66,25.67,25.64,25.65,236400.0,21.769,21.7775,21.7521,21.7606,236400.0
2012-01-23 10:40:00,25.65,25.7,25.62,25.7,112400.0,21.7606,21.803,21.7351,21.803,112400.0
2012-01-23 10:50:00,25.69,25.7,25.67,25.67,244000.0,21.7945,21.803,21.7775,21.7775,244000.0
2012-01-23 11:00:00,25.68,25.68,25.64,25.64,216400.0,21.786,21.786,21.7521,21.7521,216400.0
2012-01-23 11:10:00,25.64,25.64,25.63,25.63,253600.0,21.7521,21.7521,21.7436,21.7436,253600.0
2012-01-23 11:20:00,25.63,25.65,25.61,25.61,165200.0,21.7436,21.7606,21.7266,21.7266,165200.0
2012-01-23 11:30:00,25.61,25.62,25.54,25.55,264000.0,21.7266,21.7351,21.6672,21.6757,264000.0
2012-01-23 11:40:00,25.55,25.55,25.49,25.5,230800.0,21.6757,21.6757,21.6248,21.6333,230800.0
2012-01-23 11:50:00,25.5,25.51,25.5,25.5,163600.0,21.6333,21.6418,21.6333,21.6333,163600.0
2012-01-23 12:00:00,25.5,25.5,25.4,25.41,149200.0,21.6333,21.6333,21.5485,21.557,149200.0
2012-01-23 12:10:00,25.42,25.43,25.4,25.41,78000.0,21.5654,21.5739,21.5485,21.557,78000.0
2012-01-23 12:20:00,25.41,25.43,25.4,25.43,62800.0,21.557,21.5739,21.5485,21.5739,62800.0
2012-01-23 12:30:00,25.43,25.43,25.4,25.4,70800.0,21.5739,21.5739,21.5485,21.5485,70800.0
2012-01-23 12:40:00,25.41,25.42,25.38,25.38,79200.0,21.557,21.5654,21.5315,21.5315,79200.0
2012-01-23 12:50:00,25.38,25.42,25.38,25.4,83200.0,21.5315,21.5654,21.5315,21.5485,83200.0
2012-01-23 13:00:00,25.4,25.42,25.38,25.38,121200.0,21.5485,21.5654,21.5315,21.5315,121200.0
2012-01-23 13:10:00,25.38,25.4,25.38,25.39,91200.0,21.5315,21.5485,21.5315,21.54,91200.0
2012-01-23 13:20:00,25.39,25.41,25.38,25.41,76800.0,21.54,21.557,21.5315,21.557,76800.0
2012-01-23 13:30:00,25.41,25.43,25.39,25.42,110400.0,21.557,21.5739,21.54,21.5654,110400.0
2012-01-23 13:40:00,25.42,25.44,25.42,25.42,72800.0,21.5654,21.5824,21.5654,21.5654,72800.0
2012-01-23 13:50:00,25.42,25.45,25.39,25.44,169600.0,21.5654,21.5909,21.54,21.5824,169600.0
2012-01-23 14:00:00,25.44,25.45,25.4,25.41,98000.0,21.5824,21.5909,21.5485,21.557,98000.0
2012-01-23 14:10:00,25.41,25.42,25.4,25.41,98800.0,21.557,21.5654,21.5485,21.557,98800.0
2012-01-23 14:20:00,25.41,25.43,25.4,25.42,139600.0,21.557,21.5739,21.5485,21.5654,139600.0
2012-01-23 14:30:00,25.42,25.43,25.4,25.4,105600.0,21.5654,21.5739,21.5485,21.5485,105600.0
2012-01-23 14:40:00,25.4,25.42,25.38,25.38,85200.0,21.5485,21.5654,21.5315,21.5315,85200.0
2012-01-23 14:50:00,25.38,25.42,25.36,25.41,155200.0,21.5315,21.5654,21.5145,21.557,155200.0
2012-01-23 15:00:00,25.41,25.42,25.39,25.41,146000.0,21.557,21.5654,21.54,21.557,146000.0
2012-01-23 15:10:00,25.41,25.42,25.39,25.4,125200.0,21.557,21.5654,21.54,21.5485,125200.0
2012-01-23 15:20:00,25.4,25.42,25.38,25.4,119600.0,21.5485,21.5654,21.5315,21.5485,119600.0
2012-01-23 15:30:00,25.4,25.43,25.4,25.41,175200.0,21.5485,21.5739,21.5485,21.557,175200.0
2012-01-23 15:40:00,25.41,25.42,25.38,25.42,440000.0,21.557,21.5654,21.5315,21.5654,440000.0
2012-01-23 15:50:00,25.42,25.43,25.39,25.39,547600.0,21.5654,21.5739,21.54,21.54,547600.0
2012-01-24 09:30:00,25.3,25.49,25.3,25.37,199600.0,21.4636,21.6248,21.4636,21.523,199600.0
2012-01-24 09:40:00,25.38,25.38,25.25,25.3,210400.0,21.5315,21.5315,21.4212,21.4636,210400.0
2012-01-24 09:50:00,25.3,25.33,25.28,25.29,261600.0,21.4636,21.4891,21.4467,21.4552,261600.0
2012-01-24 10:00:00,25.29,25.38,25.29,25.36,262000.0,21.4552,21.5315,21.4552,21.5145,262000.0
2012-01-24 10:10:00,25.36,25.36,25.32,25.34,237200.0,21.5145,21.5145,21.4806,21.4976,237200.0
2012-01-24 10:20:00,25.34,25.36,25.31,25.35,170400.0,21.4976,21.5145,21.4721,21.5061,170400.0
2012-01-24 10:30:00,25.35,25.36,25.34,25.35,114800.0,21.5061,21.5145,21.4976,21.5061,114800.0
2012-01-24 10:40:00,25.36,25.41,25.34,25.39,186400.0,21.5145,21.557,21.4976,21.54,186400.0
2012-01-24 10:50:00,25.4,25.41,25.38,25.38,113600.0,21.5485,21.557,21.5315,21.5315,113600.0
2012-01-24 11:00:00,25.38,25.45,25.38,25.45,171200.0,21.5315,21.5909,21.5315,21.5909,171200.0
2012-01-24 11:10:00,25.46,25.52,25.45,25.5,163600.0,21.5994,21.6503,21.5909,21.6333,163600.0
2012-01-24 11:20:00,25.5,25.54,25.5,25.52,112800.0,21.6333,21.6672,21.6333,21.6503,112800.0
2012-01-24 11:30:00,25.53,25.53,25.48,25.48,140000.0,21.6588,21.6588,21.6163,21.6163,140000.0
2012-01-24 11:40:00,25.48,25.51,25.48,25.5,102400.0,21.6163,21.6418,21.6163,21.6333,102400.0
2012-01-24 11:50:00,25.5,25.5,25.45,25.45,62000.0,21.6333,21.6333,21.5909,21.5909,62000.0
2012-01-24 12:00:00,25.45,25.48,25.44,25.47,60000.0,21.5909,21.6163,21.5824,21.6079,60000.0
2012-01-24 12:10:00,25.47,25.47,25.45,25.45,52800.0,21.6079,21.6079,21.5909,21.5909,52800.0
2012-01-24 12:20:00,25.45,25.46,25.42,25.45,105600.0,21.5909,21.5994,21.5654,21.5909,105600.0
2012-01-24 12:30:00,25.45,25.48,25.45,25.46,76800.0,21.5909,21.6163,21.5909,21.5994,76800.0
2012-01-24 12:40:00,25.46,25.46,25.44,25.46,62400.0,21.5994,21.5994,21.5824,21.5994,62400.0
2012-01-24 12:50:00,25.46,25.46,25.44,25.46,93600.0,21.5994,21.5994,21.5824,21.5994,93600.0
2012-01-24 13:00:00,25.46,25.46,25.43,25.43,117600.0,21.5994,21.5994,21.5739,21.5739,117600.0
2012-01-24 13:10:00,25.43,25.43,25.39,25.39,90800.0,21.5739,21.5739,21.54,21.54,90800.0
2012-01-24 13:20:00,25.39,25.39,25.37,25.38,78400.0,21.54,21.54,21.523,21.5315,78400.0
2012-01-24 13:30:00,25.38,25.4,25.36,25.38,66800.0,21.5315,21.5485,21.5145,21.5315,66800.0
2012-01-24 13:40:00,25.38,25.4,25.38,25.39,78000.0,21.5315,21.5485,21.5315,21.54,78000.0
2012-01-24 13:50:00,25.39,25.4,25.38,25.39,71200.0,21.54,21.5485,21.5315,21.54,71200.0
2012-01-24 14:00:00,25.39,25.41,25.39,25.4,127600.0,21.54,21.557,21.54,21.5485,127600.0
2012-01-24 14:10:00,25.4,25.43,25.4,25.41,183600.0,21.5485,21.5739,21.5485,21.557,183600.0
2012-01-24 14:20:00,25.42,25.43,25.4,25.43,134800.0,21.5654,21.5739,21.5485,21.5739,134800.0
2012-01-24 14:30:00,25.43,25.44,25.43,25.43,165600.0,21.5739,21.5824,21.5739,21.5739,165600.0
2012-01-24 14:40:00,25.43,25.49,25.43,25.48,200400.0,21.5739,21.6248,21.5739,21.6163,200400.0
2012-01-24 14:50:00,25.48,25.5,25.48,25.5,102400.0,21.6163,21.6333,21.6163,21.6333,102400.0
2012-01-24 15:00:00,25.5,25.54,25.5,25.53,114400.0,21.6333,21.6672,21.6333,21.6588,114400.0
2012-01-24 15:10:00,25.53,25.55,25.52,25.55,147200.0,21.6588,21.6757,21.6503,21.6757,147200.0
2012-01-24 15:20:00,25.55,25.6,25.55,25.57,206000.0,21.6757,21.7181,21.6757,21.6927,206000.0
2012-01-24 15:30:00,25.57,25.57,25.51,25.51,156800.0,21.6927,21.6927,21.6418,21.6418,156800.0
2012-01-24 15:40:00,25.5,25.54,25.49,25.53,290800.0,21.6333,21.6672,21.6248,21.6588,290800.0
2012-01-24 15:50:00,25.53,25.55,25.52,25.55,666800.0,21.6588,21.6757,21.6503,21.6757,666800.0
2012-01-25 09:30:00,25.48,25.55,25.47,25.5,214800.0,21.6163,21.6757,21.6079,21.6333,214800.0
2012-01-25 09:40:00,25.5,25.53,25.49,25.51,240000.0,21.6333,21.6588,21.6248,21.6418,240000.0
2012-01-25 09:50:00,25.51,25.52,25.48,25.5,154000.0,21.6418,21.6503,21.6163,21.6333,154000.0
2012-01-25 10:00:00,25.5,25.51,25.48,25.51,169600.0,21.6333,21.6418,21.6163,21.6418,169600.0
2012-01-25 10:10:00,25.5,25.52,25.48,25.51,123600.0,21.6333,21.6503,21.6163,21.6418,123600.0
2012-01-25 10:20:00,25.51,25.52,25.49,25.5,103600.0,21.6418,21.6503,21.6248,21.6333,103600.0
2012-01-25 10:30:00,25.5,25.51,25.5,25.5,215200.0,21.6333,21.6418,21.6333,21.6333,215200.0
2012-01-25 10:40:00,25.5,25.53,25.5,25.5,145200.0,21.6333,21.6588,21.6333,21.6333,145200.0
2012-01-25 10:50:00,25.5,25.51,25.49,25.5,160000.0,21.6333,21.6418,21.6248,21.6333,160000.0
2012-01-25 11:00:00,25.51,25.59,25.51,25.58,266400.0,21.6418,21.7097,21.6418,21.7012,266400.0
2012-01-25 11:10:00,25.58,25.6,25.57,25.59,162400.0,21.7012,21.7181,21.6927,21.7097,162400.0
2012-01-25 11:20:00,25.59,25.59,25.56,25.56,199600.0,21.7097,21.7097,21.6842,21.6842,199600.0
2012-01-25 11:30:00,25.56,25.59,25.56,25.58,113600.0,21.6842,21.7097,21.6842,21.7012,113600.0
2012-01-25 11:40:00,25.58,25.59,25.56,25.57,187600.0,21.7012,21.7097,21.6842,21.6927,187600.0
2012-01-25 11:50:00,25.58,25.58,25.53,25.55,263600.0,21.7012,21.7012,21.6588,21.6757,263600.0
2012-01-25 12:00:00,25.56,25.58,25.54,25.56,310000.0,21.6842,21.7012,21.6672,21.6842,310000.0
2012-01-25 12:10:00,25.56,25.58,25.55,25.57,290800.0,21.6842,21.7012,21.6757,21.6927,290800.0
2012-01-25 12:20:00,25.57,25.63,25.56,25.6,356400.0,21.6927,21.7436,21.6842,21.7181,356400.0
2012-01-25 12:30:00,25.59,25.63,25.55,25.59,592400.0,21.7097,21.7436,21.6757,21.7097,592400.0
2012-01-25 12:40:00,25.59,25.62,25.58,25.6,220800.0,21.7097,21.7351,21.7012,21.7181,220800.0
2012-01-25 12:50:00,25.6,25.61,25.57,25.58,307600.0,21.7181,21.7266,21.6927,21.7012,307600.0
2012-01-25 13:00:00,25.58,25.66,25.58,25.64,294800.0,21.7012,21.769,21.7012,21.7521,294800.0
2012-01-25 13:10:00,25.64,25.68,25.63,25.67,257600.0,21.7521,21.786,21.7436,21.7775,257600.0
2012-01-25 13:20:00,25.67,25.68,25.65,25.65,232800.0,21.7775,21.786,21.7606,21.7606,232800.0
2012-01-25 13:30:00,25.65,25.72,25.65,25.72,184000.0,21.7606,21.82,21.7606,21.82,184000.0
2012-01-25 13:40:00,25.72,25.72,25.69,25.7,175200.0,21.82,21.82,21.7945,21.803,175200.0
2012-01-25 13:50:00,25.7,25.75,25.69,25.74,176800.0,21.803,21.8454,21.7945,21.8369,176800.0
2012-01-25 14:00:00,25.75,25.75,25.68,25.74,264800.0,21.8454,21.8454,21.786,21.8369,264800.0
2012-01-25 14:10:00,25.74,25.79,25.72,25.73,279200.0,21.8369,21.8793,21.82,21.8284,279200.0
2012-01-25 14:20:00,25.74,25.75,25.65,25.67,332400.0,21.8369,21.8454,21.7606,21.7775,332400.0
2012-01-25 14:30:00,25.67,25.72,25.66,25.7,305200.0,21.7775,21.82,21.769,21.803,305200.0
2012-01-25 14:40:00,25.7,25.73,25.68,25.69,227600.0,21.803,21.8284,21.786,21.7945,227600.0
2012-01-25 14:50:00,25.69,25.72,25.68,25.69,274000.0,21.7945,21.82,21.786,21.7945,274000.0
2012-01-25 15:00:00,25.69,25.73,25.69,25.71,281600.0,21.7945,21.8284,21.7945,21.8115,281600.0
2012-01-25 15:10:00,25.7,25.76,25.7,25.76,559600.0,21.803,21.8539,21.803,21.8539,559600.0
2012-01-25 15:20:00,25.76,25.8,25.74,25.8,411600.0,21.8539,21.8878,21.8369,21.8878,411600.0
2012-01-25 15:30:00,25.79,25.81,25.75,25.78,531200.0,21.8793,21.8963,21.8454,21.8709,531200.0
2012-01-25 15:40:00,25.78,25.82,25.78,25.8,482800.0,21.8709,21.9048,21.8709,21.8878,482800.0
2012-01-25 15:50:00,25.8,25.82,25.79,25.8,804400.0,21.8878,21.9048,21.8793,21.8878,804400.0
2012-01-26 09:30:00,25.75,25.81,25.68,25.69,246000.0,21.8454,21.8963,21.786,21.7945,246000.0
2012-01-26 09:40:00,25.69,25.75,25.67,25.7,194000.0,21.7945,21.8454,21.7775,21.803,194000.0
2012-01-26 09:50:00,25.71,25.76,25.7,25.75,220400.0,21.8115,21.8539,21.803,21.8454,220400.0
2012-01-26 10:00:00,25.75,25.78,25.71,25.73,204800.0,21.8454,21.8709,21.8115,21.8284,204800.0
2012-01-26 10:10:00,25.73,25.73,25.7,25.71,92000.0,21.8284,21.8284,21.803,21.8115,92000.0
2012-01-26 10:20:00,25.7,25.71,25.63,25.65,256400.0,21.803,21.8115,21.7436,21.7606,256400.0
2012-01-26 10:30:00,25.65,25.67,25.59,25.6,280800.0,21.7606,21.7775,21.7097,21.7181,280800.0
2012-01-26 10:40:00,25.6,25.64,25.6,25.6,279600.0,21.7181,21.7521,21.7181,21.7181,279600.0
2012-01-26 10:50:00,25.61,25.64,25.58,25.58,114000.0,21.7266,21.7521,21.7012,21.7012,114000.0
2012-01-26 11:00:00,25.58,25.6,25.54,25.55,206400.0,21.7012,21.7181,21.6672,21.6757,206400.0
2012-01-26 11:10:00,25.55,25.58,25.54,25.56,270400.0,21.6757,21.7012,21.6672,21.6842,270400.0
2012-01-26 11:20:00,25.56,25.58,25.55,25.58,107600.0,21.6842,21.7012,21.6757,21.7012,107600.0
2012-01-26 11:30:00,25.57,25.6,25.56,25.57,84000.0,21.6927,21.7181,21.6842,21.6927,84000.0
2012-01-26 11:40:00,25.57,25.58,25.54,25.57,261200.0,21.6927,21.7012,21.6672,21.6927,261200.0
2012-01-26 11:50:00,25.56,25.59,25.56,25.59,98000.0,21.6842,21.7097,21.6842,21.7097,98000.0
2012-01-26 12:00:00,25.59,25.6,25.57,25.58,133600.0,21.7097,21.7181,21.6927,21.7012,133600.0
2012-01-26 12:10:00,25.58,25.6,25.55,25.55,70000.0,21.7012,21.7181,21.6757,21.6757,70000.0
2012-01-26 12:20:00,25.55,25.58,25.55,25.58,79600.0,21.6757,21.7012,21.6757,21.7012,79600.0
2012-01-26 12:30:00,25.58,25.6,25.57,25.59,78400.0,21.7012,21.7181,21.6927,21.7097,78400.0
2012-01-26 12:40:00,25.6,25.61,25.59,25.61,81600.0,21.7181,21.7266,21.7097,21.7266,81600.0
2012-01-26 12:50:00,25.61,25.62,25.61,25.61,52000.0,21.7266,21.7351,21.7266,21.7266,52000.0
2012-01-26 13:00:00,25.61,25.63,25.61,25.63,71600.0,21.7266,21.7436,21.7266,21.7436,71600.0
2012-01-26 13:10:00,25.63,25.63,25.61,25.62,82400.0,21.7436,21.7436,21.7266,21.7351,82400.0
2012-01-26 13:20:00,25.62,25.63,25.61,25.61,40800.0,21.7351,21.7436,21.7266,21.7266,40800.0
2012-01-26 13:30:00,25.61,25.62,25.55,25.56,130400.0,21.7266,21.7351,21.6757,21.6842,130400.0
2012-01-26 13:40:00,25.56,25.57,25.54,25.56,199200.0,21.6842,21.6927,21.6672,21.6842,199200.0
2012-01-26 13:50:00,25.56,25.56,25.51,25.51,204400.0,21.6842,21.6842,21.6418,21.6418,204400.0
2012-01-26 14:00:00,25.51,25.51,25.48,25.51,210800.0,21.6418,21.6418,21.6163,21.6418,210800.0
2012-01-26 14:10:00,25.5,25.51,25.47,25.5,168000.0,21.6333,21.6418,21.6079,21.6333,168000.0
2012-01-26 14:20:00,25.49,25.51,25.47,25.5,169600.0,21.6248,21.6418,21.6079,21.6333,169600.0
2012-01-26 14:30:00,25.5,25.52,25.5,25.5,152000.0,21.6333,21.6503,21.6333,21.6333,152000.0
2012-01-26 14:40:00,25.5,25.52,25.46,25.52,216400.0,21.6333,21.6503,21.5994,21.6503,216400.0
2012-01-26 14:50:00,25.52,25.52,25.48,25.48,128800.0,21.6503,21.6503,21.6163,21.6163,128800.0
2012-01-26 15:00:00,25.48,25.5,25.46,25.5,202000.0,21.6163,21.6333,21.5994,21.6333,202000.0
2012-01-26 15:10:00,25.5,25.51,25.48,25.49,208400.0,21.6333,21.6418,21.6163,21.6248,208400.0
2012-01-26 15:20:00,25.49,25.5,25.45,25.45,291600.0,21.6248,21.6333,21.5909,21.5909,291600.0
2012-01-26 15:30:00,25.46,25.56,25.46,25.56,340400.0,21.5994,21.6842,21.5994,21.6842,340400.0
2012-01-26 15:40:00,25.56,25.59,25.56,25.58,233600.0,21.6842,21.7097,21.6842,21.7012,233600.0
2012-01-26 15:50:00,25.58,25.58,25.56,25.58,424000.0,21.7012,21.7012,21.6842,21.7012,424000.0
2012-01-27 09:30:00,25.54,25.56,25.5,25.52,172400.0,21.6672,21.6842,21.6333,21.6503,172400.0
2012-01-27 09:40:00,25.53,25.58,25.49,25.53,376000.0,21.6588,21.7012,21.6248,21.6588,376000.0
2012-01-27 09:50:00,25.53,25.59,25.48,25.53,199600.0,21.6588,21.7097,21.6163,21.6588,199600.0
2012-01-27 10:00:00,25.53,25.56,25.5,25.56,169200.0,21.6588,21.6842,21.6333,21.6842,169200.0
2012-01-27 10:10:00,25.57,25.61,25.53,25.59,118400.0,21.6927,21.7266,21.6588,21.7097,118400.0
2012-01-27 10:20:00,25.59,25.65,25.58,25.64,132000.0,21.7097,21.7606,21.7012,21.7521,132000.0
2012-01-27 10:30:00,25.64,25.66,25.59,25.59,114400.0,21.7521,21.769,21.7097,21.7097,114400.0
2012-01-27 10:40:00,25.59,25.59,25.51,25.52,123600.0,21.7097,21.7097,21.6418,21.6503,123600.0
2012-01-27 10:50:00,25.52,25.52,25.48,25.5,125200.0,21.6503,21.6503,21.6163,21.6333,125200.0
2012-01-27 11:00:00,25.5,25.54,25.49,25.53,99600.0,21.6333,21.6672,21.6248,21.6588,99600.0
2012-01-27 11:10:00,25.53,25.56,25.52,25.52,85600.0,21.6588,21.6842,21.6503,21.6503,85600.0
2012-01-27 11:20:00,25.52,25.52,25.48,25.49,93200.0,21.6503,21.6503,21.6163,21.6248,93200.0
2012-01-27 11:30:00,25.49,25.5,25.45,25.46,83200.0,21.6248,21.6333,21.5909,21.5994,83200.0
2012-01-27 11:40:00,25.47,25.47,25.38,25.43,183600.0,21.6079,21.6079,21.5315,21.5739,183600.0
2012-01-27 11:50:00,25.43,25.43,25.39,25.42,194400.0,21.5739,21.5739,21.54,21.5654,194400.0
2012-01-27 12:00:00,25.42,25.45,25.4,25.41,80000.0,21.5654,21.5909,21.5485,21.557,80000.0
2012-01-27 12:10:00,25.4,25.44,25.4,25.44,69200.0,21.5485,21.5824,21.5485,21.5824,69200.0
2012-01-27 12:20:00,25.44,25.45,25.43,25.45,98400.0,21.5824,21.5909,21.5739,21.5909,98400.0
2012-01-27 12:30:00,25.45,25.45,25.43,25.43,59200.0,21.5909,21.5909,21.5739,21.5739,59200.0
2012-01-27 12:40:00,25.43,25.45,25.43,25.45,68800.0,21.5739,21.5909,21.5739,21.5909,68800.0
2012-01-27 12:50:00,25.45,25.45,25.41,25.42,95600.0,21.5909,21.5909,21.557,21.5654,95600.0
2012-01-27 13:00:00,25.43,25.46,25.42,25.43,79200.0,21.5739,21.5994,21.5654,21.5739,79200.0
2012-01-27 13:10:00,25.43,25.47,25.42,25.43,87200.0,21.5739,21.6079,21.5654,21.5739,87200.0
2012-01-27 13:20:00,25.43,25.44,25.42,25.43,56400.0,21.5739,21.5824,21.5654,21.5739,56400.0
2012-01-27 13:30:00,25.43,25.46,25.43,25.44,84800.0,21.5739,21.5994,21.5739,21.5824,84800.0
2012-01-27 13:40:00,25.44,25.46,25.43,25.45,112000.0,21.5824,21.5994,21.5739,21.5909,112000.0
2012-01-27 13:50:00,25.45,25.46,25.44,25.46,85200.0,21.5909,21.5994,21.5824,21.5994,85200.0
2012-01-27 14:00:00,25.46,25.48,25.44,25.45,104800.0,21.5994,21.6163,21.5824,21.5909,104800.0
2012-01-27 14:10:00,25.45,25.46,25.43,25.45,76000.0,21.5909,21.5994,21.5739,21.5909,76000.0
2012-01-27 14:20:00,25.45,25.46,25.44,25.45,120400.0,21.5909,21.5994,21.5824,21.5909,120400.0
2012-01-27 14:30:00,25.45,25.49,25.45,25.48,186000.0,21.5909,21.6248,21.5909,21.6163,186000.0
2012-01-27 14:40:00,25.49,25.5,25.46,25.49,178000.0,21.6248,21.6333,21.5994,21.6248,178000.0
2012-01-27 14:50:00,25.49,25.5,25.48,25.5,118400.0,21.6248,21.6333,21.6163,21.6333,118400.0
2012-01-27 15:00:00,25.5,25.55,25.5,25.55,250000.0,21.6333,21.6757,21.6333,21.6757,250000.0
2012-01-27 15:10:00,25.55,25.6,25.54,25.6,164000.0,21.6757,21.7181,21.6672,21.7181,164000.0
2012-01-27 15:20:00,25.6,25.61,25.59,25.6,230400.0,21.7181,21.7266,21.7097,21.7181,230400.0
2012-01-27 15:30:00,25.59,25.61,25.57,25.6,223600.0,21.7097,21.7266,21.6927,21.7181,223600.0
2012-01-27 15:40:00,25.6,25.61,25.58,25.59,338800.0,21.7181,21.7266,21.7012,21.7097,338800.0
2012-01-27 15:50:00,25.59,25.6,25.43,25.53,769600.0,21.7097,21.7181,21.5739,21.6588,769600.0
2012-01-30 09:30:00,25.36,25.36,25.22,25.3,320400.0,21.5145,21.5145,21.3958,21.4636,320400.0
2012-01-30 09:40:00,25.31,25.43,25.31,25.35,191600.0,21.4721,21.5739,21.4721,21.5061,191600.0
2012-01-30 09:50:00,25.35,25.43,25.32,25.41,362800.0,21.5061,21.5739,21.4806,21.557,362800.0
2012-01-30 10:00:00,25.4,25.46,25.4,25.42,241200.0,21.5485,21.5994,21.5485,21.5654,241200.0
2012-01-30 10:10:00,25.41,25.5,25.36,25.49,288400.0,21.557,21.6333,21.5145,21.6248,288400.0
2012-01-30 10:20:00,25.5,25.59,25.49,25.56,267200.0,21.6333,21.7097,21.6248,21.6842,267200.0
2012-01-30 10:30:00,25.56,25.66,25.56,25.59,242800.0,21.6842,21.769,21.6842,21.7097,242800.0
2012-01-30 10:40:00,25.59,25.73,25.57,25.71,340800.0,21.7097,21.8284,21.6927,21.8115,340800.0
2012-01-30 10:50:00,25.71,25.77,25.7,25.75,276000.0,21.8115,21.8624,21.803,21.8454,276000.0
2012-01-30 11:00:00,25.75,25.84,25.75,25.83,367600.0,21.8454,21.9218,21.8454,21.9133,367600.0
2012-01-30 11:10:00,25.83,25.86,25.81,25.86,300400.0,21.9133,21.9387,21.8963,21.9387,300400.0
2012-01-30 11:20:00,25.86,25.91,25.85,25.86,288400.0,21.9387,21.9811,21.9302,21.9387,288400.0
2012-01-30 11:30:00,25.86,25.87,25.79,25.84,287200.0,21.9387,21.9472,21.8793,21.9218,287200.0
2012-01-30 11:40:00,25.84,25.85,25.8,25.85,196000.0,21.9218,21.9302,21.8878,21.9302,196000.0
2012-01-30 11:50:00,25.85,25.86,25.81,25.82,289600.0,21.9302,21.9387,21.8963,21.9048,289600.0
2012-01-30 12:00:00,25.82,25.89,25.82,25.89,217600.0,21.9048,21.9642,21.9048,21.9642,217600.0
2012-01-30 12:10:00,25.89,25.91,25.88,25.88,209600.0,21.9642,21.9811,21.9557,21.9557,209600.0
2012-01-30 12:20:00,25.88,25.96,25.86,25.96,281200.0,21.9557,22.0236,21.9387,22.0236,281200.0
2012-01-30 12:30:00,25.96,25.96,25.9,25.91,216400.0,22.0236,22.0236,21.9727,21.9811,216400.0
2012-01-30 12:40:00,25.91,25.94,25.91,25.91,194800.0,21.9811,22.0066,21.9811,21.9811,194800.0
2012-01-30 12:50:00,25.91,25.95,25.91,25.95,131200.0,21.9811,22.0151,21.9811,22.0151,131200.0
2012-01-30 13:00:00,25.95,25.97,25.92,25.92,195600.0,22.0151,22.032,21.9896,21.9896,195600.0
2012-01-30 13:10:00,25.92,25.92,25.88,25.9,184800.0,21.9896,21.9896,21.9557,21.9727,184800.0
2012-01-30 13:20:00,25.9,25.97,25.9,25.96,128800.0,21.9727,22.032,21.9727,22.0236,128800.0
2012-01-30 13:30:00,25.96,26.0,25.95,25.99,294400.0,22.0236,22.0575,22.0151,22.049,294400.0
2012-01-30 13:40:00,25.99,26.0,25.97,25.99,262400.0,22.049,22.0575,22.032,22.049,262400.0
2012-01-30 13:50:00,25.99,26.04,25.95,26.02,578800.0,22.049,22.0914,22.0151,22.0745,578800.0
2012-01-30 14:00:00,26.02,26.02,25.97,25.97,224000.0,22.0745,22.0745,22.032,22.032,224000.0
2012-01-30 14:10:00,25.97,26.01,25.97,25.97,277200.0,22.032,22.066,22.032,22.032,277200.0
2012-01-30 14:20:00,25.97,25.98,25.96,25.97,230400.0,22.032,22.0405,22.0236,22.032,230400.0
2012-01-30 14:30:00,25.97,25.97,25.94,25.95,194800.0,22.032,22.032,22.0066,22.0151,194800.0
2012-01-30 14:40:00,25.95,25.96,25.88,25.9,225600.0,22.0151,22.0236,21.9557,21.9727,225600.0
2012-01-30 14:50:00,25.9,25.93,25.86,25.9,270400.0,21.9727,21.9981,21.9387,21.9727,270400.0
2012-01-30 15:00:00,25.9,25.92,25.88,25.9,178400.0,21.9727,21.9896,21.9557,21.9727,178400.0
2012-01-30 15:10:00,25.9,25.94,25.9,25.93,194800.0,21.9727,22.0066,21.9727,21.9981,194800.0
2012-01-30 15:20:00,25.93,25.93,25.87,25.87,299200.0,21.9981,21.9981,21.9472,21.9472,299200.0
2012-01-30 15:30:00,25.87,25.87,25.76,25.79,602000.0,21.9472,21.9472,21.8539,21.8793,602000.0
2012-01-30 15:40:00,25.8,25.84,25.79,25.84,576800.0,21.8878,21.9218,21.8793,21.9218,576800.0
2012-01-30 15:50:00,25.84,25.85,25.81,25.85,763600.0,21.9218,21.9302,21.8963,21.9302,763600.0
2012-01-31 09:30:00,26.14,26.21,26.02,26.21,597200.0,22.1763,22.2357,22.0745,22.2357,597200.0
2012-01-31 09:40:00,26.21,26.24,26.04,26.04,588000.0,22.2357,22.2611,22.0914,22.0914,588000.0
2012-01-31 09:50:00,26.04,26.16,25.99,26.15,532400.0,22.0914,22.1932,22.049,22.1847,532400.0
2012-01-31 10:00:00,26.14,26.16,26.0,26.03,388800.0,22.1763,22.1932,22.0575,22.0829,388800.0
2012-01-31 10:10:00,26.03,26.12,26.01,26.11,208800.0,22.0829,22.1593,22.066,22.1508,208800.0
2012-01-31 10:20:00,26.11,26.15,26.1,26.14,199200.0,22.1508,22.1847,22.1423,22.1763,199200.0
2012-01-31 10:30:00,26.13,26.16,26.02,26.03,290400.0,22.1678,22.1932,22.0745,22.0829,290400.0
2012-01-31 10:40:00,26.02,26.06,26.0,26.02,322000.0,22.0745,22.1084,22.0575,22.0745,322000.0
2012-01-31 10:50:00,26.02,26.04,25.99,26.04,200400.0,22.0745,22.0914,22.049,22.0914,200400.0
2012-01-31 11:00:00,26.04,26.08,26.03,26.08,192000.0,22.0914,22.1254,22.0829,22.1254,192000.0
2012-01-31 11:10:00,26.08,26.15,26.06,26.14,275600.0,22.1254,22.1847,22.1084,22.1763,275600.0
2012-01-31 11:20:00,26.14,26.16,26.09,26.09,210000.0,22.1763,22.1932,22.1338,22.1338,210000.0
2012-01-31 11:30:00,26.09,26.13,26.08,26.13,180000.0,22.1338,22.1678,22.1254,22.1678,180000.0
2012-01-31 11:40:00,26.13,26.15,26.12,26.13,173600.0,22.1678,22.1847,22.1593,22.1678,173600.0
2012-01-31 11:50:00,26.12,26.17,26.12,26.17,226400.0,22.1593,22.2017,22.1593,22.2017,226400.0
2012-01-31 12:00:00,26.17,26.17,26.13,26.17,211200.0,22.2017,22.2017,22.1678,22.2017,211200.0
2012-01-31 12:10:00,26.17,26.18,26.15,26.17,161200.0,22.2017,22.2102,22.1847,22.2017,161200.0
2012-01-31 12:20:00,26.17,26.17,26.12,26.13,124000.0,22.2017,22.2017,22.1593,22.1678,124000.0
2012-01-31 12:30:00,26.13,26.13,26.12,26.12,119200.0,22.1678,22.1678,22.1593,22.1593,119200.0
2012-01-31 12:40:00,26.12,26.13,26.11,26.12,147600.0,22.1593,22.1678,22.1508,22.1593,147600.0
2012-01-31 12:50:00,26.12,26.14,26.12,26.13,319600.0,22.1593,22.1763,22.1593,22.1678,319600.0
2012-01-31 13:00:00,26.13,26.19,26.13,26.19,256800.0,22.1678,22.2187,22.1678,22.2187,256800.0
2012-01-31 13:10:00,26.19,26.23,26.19,26.22,268000.0,22.2187,22.2526,22.2187,22.2441,268000.0
2012-01-31 13:20:00,26.22,26.23,26.2,26.22,289200.0,22.2441,22.2526,22.2272,22.2441,289200.0
2012-01-31 13:30:00,26.22,26.22,26.2,26.2,220000.0,22.2441,22.2441,22.2272,22.2272,220000.0
2012-01-31 13:40:00,26.2,26.21,26.19,26.19,170000.0,22.2272,22.2357,22.2187,22.2187,170000.0
2012-01-31 13:50:00,26.19,26.2,26.16,26.17,293200.0,22.2187,22.2272,22.1932,22.2017,293200.0
2012-01-31 14:00:00,26.17,26.18,26.16,26.16,137600.0,22.2017,22.2102,22.1932,22.1932,137600.0
2012-01-31 14:10:00,26.16,26.19,26.16,26.19,332400.0,22.1932,22.2187,22.1932,22.2187,332400.0
2012-01-31 14:20:00,26.19,26.21,26.18,26.2,140000.0,22.2187,22.2357,22.2102,22.2272,140000.0
2012-01-31 14:30:00,26.2,26.2,26.19,26.19,159200.0,22.2272,22.2272,22.2187,22.2187,159200.0
2012-01-31 14:40:00,26.19,26.19,26.14,26.14,133600.0,22.2187,22.2187,22.1763,22.1763,133600.0
2012-01-31 14:50:00,26.14,26.15,26.12,26.14,192400.0,22.1763,22.1847,22.1593,22.1763,192400.0
2012-01-31 15:00:00,26.15,26.15,26.12,26.12,269600.0,22.1847,22.1847,22.1593,22.1593,269600.0
2012-01-31 15:10:00,26.12,26.13,26.1,26.1,409600.0,22.1593,22.1678,22.1423,22.1423,409600.0
2012-01-31 15:20:00,26.1,26.11,26.06,26.07,282800.0,22.1423,22.1508,22.1084,22.1169,282800.0
2012-01-31 15:30:00,26.07,26.08,26.0,26.02,601200.0,22.1169,22.1254,22.0575,22.0745,601200.0
2012-01-31 15:40:00,26.02,26.03,25.86,25.9,1595200.0,22.0745,22.0829,21.9387,21.9727,1595200.0
2012-01-31 15:50:00,25.89,26.1,25.89,26.0,3363200.0,21.9642,22.1423,21.9642,22.0575,3363200.0
2012-02-01 09:30:00,26.1,26.16,26.01,26.12,654000.0,22.1423,22.1932,22.066,22.1593,654000.0
2012-02-01 09:40:00,26.11,26.13,26.05,26.07,326800.0,22.1508,22.1678,22.0999,22.1169,326800.0
2012-02-01 09:50:00,26.07,26.15,26.06,26.15,298400.0,22.1169,22.1847,22.1084,22.1847,298400.0
2012-02-01 10:00:00,26.14,26.18,26.08,26.09,424800.0,22.1763,22.2102,22.1254,22.1338,424800.0
2012-02-01 10:10:00,26.09,26.12,26.05,26.05,224400.0,22.1338,22.1593,22.0999,22.0999,224400.0
2012-02-01 10:20:00,26.05,26.1,26.04,26.05,234000.0,22.0999,22.1423,22.0914,22.0999,234000.0
2012-02-01 10:30:00,26.05,26.06,26.01,26.03,233200.0,22.0999,22.1084,22.066,22.0829,233200.0
2012-02-01 10:40:00,26.03,26.06,26.0,26.06,323200.0,22.0829,22.1084,22.0575,22.1084,323200.0
2012-02-01 10:50:00,26.06,26.1,26.05,26.1,205600.0,22.1084,22.1423,22.0999,22.1423,205600.0
2012-02-01 11:00:00,26.1,26.1,26.05,26.06,284400.0,22.1423,22.1423,22.0999,22.1084,284400.0
2012-02-01 11:10:00,26.06,26.08,26.04,26.06,238400.0,22.1084,22.1254,22.0914,22.1084,238400.0
2012-02-01 11:20:00,26.06,26.08,26.03,26.06,196800.0,22.1084,22.1254,22.0829,22.1084,196800.0
2012-02-01 11:30:00,26.06,26.15,26.06,26.15,298000.0,22.1084,22.1847,22.1084,22.1847,298000.0
2012-02-01 11:40:00,26.15,26.18,26.13,26.17,201200.0,22.1847,22.2102,22.1678,22.2017,201200.0
2012-02-01 11:50:00,26.17,26.19,26.17,26.18,113200.0,22.2017,22.2187,22.2017,22.2102,113200.0
2012-02-01 12:00:00,26.18,26.19,26.18,26.18,132400.0,22.2102,22.2187,22.2102,22.2102,132400.0
2012-02-01 12:10:00,26.18,26.2,26.16,26.2,152000.0,22.2102,22.2272,22.1932,22.2272,152000.0
2012-02-01 12:20:00,26.2,26.21,26.16,26.16,371600.0,22.2272,22.2357,22.1932,22.1932,371600.0
2012-02-01 12:30:00,26.16,26.18,26.16,26.17,72400.0,22.1932,22.2102,22.1932,22.2017,72400.0
2012-02-01 12:40:00,26.16,26.17,26.1,26.12,139200.0,22.1932,22.2017,22.1423,22.1593,139200.0
2012-02-01 12:50:00,26.13,26.13,26.09,26.1,80000.0,22.1678,22.1678,22.1338,22.1423,80000.0
2012-02-01 13:00:00,26.1,26.13,26.1,26.11,63600.0,22.1423,22.1678,22.1423,22.1508,63600.0
2012-02-01 13:10:00,26.12,26.16,26.12,26.16,84400.0,22.1593,22.1932,22.1593,22.1932,84400.0
2012-02-01 13:20:00,26.16,26.17,26.13,26.13,98800.0,22.1932,22.2017,22.1678,22.1678,98800.0
2012-02-01 13:30:00,26.13,26.13,26.12,26.13,289600.0,22.1678,22.1678,22.1593,22.1678,289600.0
2012-02-01 13:40:00,26.13,26.13,26.08,26.1,115200.0,22.1678,22.1678,22.1254,22.1423,115200.0
2012-02-01 13:50:00,26.1,26.11,26.04,26.04,184000.0,22.1423,22.1508,22.0914,22.0914,184000.0
2012-02-01 14:00:00,26.04,26.06,26.03,26.04,115200.0,22.0914,22.1084,22.0829,22.0914,115200.0
2012-02-01 14:10:00,26.04,26.08,26.04,26.07,76800.0,22.0914,22.1254,22.0914,22.1169,76800.0
2012-02-01 14:20:00,26.06,26.09,26.06,26.09,136400.0,22.1084,22.1338,22.1084,22.1338,136400.0
2012-02-01 14:30:00,26.09,26.12,26.08,26.11,167200.0,22.1338,22.1593,22.1254,22.1508,167200.0
2012-02-01 14:40:00,26.11,26.12,26.09,26.09,138400.0,22.1508,22.1593,22.1338,22.1338,138400.0
2012-02-01 14:50:00,26.09,26.11,26.09,26.09,230000.0,22.1338,22.1508,22.1338,22.1338,230000.0
2012-02-01 15:00:00,26.09,26.1,26.06,26.08,210000.0,22.1338,22.1423,22.1084,22.1254,210000.0
2012-02-01 15:10:00,26.08,26.09,26.04,26.05,266400.0,22.1254,22.1338,22.0914,22.0999,266400.0
2012-02-01 15:20:00,26.05,26.05,25.97,25.97,346000.0,22.0999,22.0999,22.032,22.032,346000.0
2012-02-01 15:30:00,25.97,26.0,25.95,25.99,489600.0,22.032,22.0575,22.0151,22.049,489600.0
2012-02-01 15:40:00,25.99,26.0,25.96,25.97,361200.0,22.049,22.0575,22.0236,22.032,361200.0
2012-02-01 15:50:00,25.97,26.0,25.93,25.95,681600.0,22.032,22.0575,21.9981,22.0151,681600.0
2012-02-02 09:30:00,26.0,26.05,25.93,26.0,189600.0,22.0575,22.0999,21.9981,22.0575,189600.0
2012-02-02 09:40:00,26.0,26.01,25.93,25.99,95600.0,22.0575,22.066,21.9981,22.049,95600.0
2012-02-02 09:50:00,25.99,25.99,25.89,25.93,205600.0,22.049,22.049,21.9642,21.9981,205600.0
2012-02-02 10:00:00,25.93,25.99,25.93,25.95,212800.0,21.9981,22.049,21.9981,22.0151,212800.0
2012-02-02 10:10:00,25.95,25.98,25.87,25.88,218800.0,22.0151,22.0405,21.9472,21.9557,218800.0
2012-02-02 10:20:00,25.88,25.92,25.86,25.9,340400.0,21.9557,21.9896,21.9387,21.9727,340400.0
2012-02-02 10:30:00,25.9,25.91,25.87,25.88,168000.0,21.9727,21.9811,21.9472,21.9557,168000.0
2012-02-02 10:40:00,25.88,25.88,25.85,25.86,166000.0,21.9557,21.9557,21.9302,21.9387,166000.0
2012-02-02 10:50:00,25.86,25.87,25.85,25.85,152800.0,21.9387,21.9472,21.9302,21.9302,152800.0
2012-02-02 11:00:00,25.85,25.87,25.81,25.82,231200.0,21.9302,21.9472,21.8963,21.9048,231200.0
2012-02-02 11:10:00,25.82,25.83,25.81,25.83,182400.0,21.9048,21.9133,21.8963,21.9133,182400.0
2012-02-02 11:20:00,25.83,25.86,25.82,25.82,147200.0,21.9133,21.9387,21.9048,21.9048,147200.0
2012-02-02 11:30:00,25.82,25.83,25.79,25.8,150000.0,21.9048,21.9133,21.8793,21.8878,150000.0
2012-02-02 11:40:00,25.8,25.8,25.73,25.77,245200.0,21.8878,21.8878,21.8284,21.8624,245200.0
2012-02-02 11:50:00,25.77,25.79,25.74,25.79,219200.0,21.8624,21.8793,21.8369,21.8793,219200.0
2012-02-02 12:00:00,25.79,25.83,25.79,25.83,354000.0,21.8793,21.9133,21.8793,21.9133,354000.0
2012-02-02 12:10:00,25.82,25.83,25.77,25.8,229200.0,21.9048,21.9133,21.8624,21.8878,229200.0
2012-02-02 12:20:00,25.79,25.81,25.78,25.8,158000.0,21.8793,21.8963,21.8709,21.8878,158000.0
2012-02-02 12:30:00,25.8,25.8,25.74,25.75,144800.0,21.8878,21.8878,21.8369,21.8454,144800.0
2012-02-02 12:40:00,25.74,25.75,25.73,25.73,155600.0,21.8369,21.8454,21.8284,21.8284,155600.0
2012-02-02 12:50:00,25.73,25.77,25.71,25.76,133600.0,21.8284,21.8624,21.8115,21.8539,133600.0
2012-02-02 13:00:00,25.77,25.78,25.74,25.76,255600.0,21.8624,21.8709,21.8369,21.8539,255600.0
2012-02-02 13:10:00,25.75,25.77,25.75,25.76,124800.0,21.8454,21.8624,21.8454,21.8539,124800.0
2012-02-02 13:20:00,25.76,25.76,25.74,25.75,149600.0,21.8539,21.8539,21.8369,21.8454,149600.0
2012-02-02 13:30:00,25.75,25.76,25.74,25.75,101200.0,21.8454,21.8539,21.8369,21.8454,101200.0
2012-02-02 13:40:00,25.74,25.77,25.74,25.76,148400.0,21.8369,21.8624,21.8369,21.8539,148400.0
2012-02-02 13:50:00,25.76,25.77,25.74,25.74,106400.0,21.8539,21.8624,21.8369,21.8369,106400.0
2012-02-02 14:00:00,25.74,25.75,25.74,25.75,98400.0,21.8369,21.8454,21.8369,21.8454,98400.0
2012-02-02 14:10:00,25.75,25.75,25.72,25.73,120000.0,21.8454,21.8454,21.82,21.8284,120000.0
2012-02-02 14:20:00,25.73,25.75,25.72,25.74,78000.0,21.8284,21.8454,21.82,21.8369,78000.0
2012-02-02 14:30:00,25.75,25.75,25.69,25.69,138400.0,21.8454,21.8454,21.7945,21.7945,138400.0
2012-02-02 14:40:00,25.7,25.7,25.66,25.67,180800.0,21.803,21.803,21.769,21.7775,180800.0
2012-02-02 14:50:00,25.67,25.68,25.64,25.68,189200.0,21.7775,21.786,21.7521,21.786,189200.0
2012-02-02 15:00:00,25.68,25.69,25.68,25.69,164000.0,21.786,21.7945,21.786,21.7945,164000.0
2012-02-02 15:10:00,25.69,25.71,25.67,25.67,225600.0,21.7945,21.8115,21.7775,21.7775,225600.0
2012-02-02 15:20:00,25.67,25.73,25.65,25.72,241600.0,21.7775,21.8284,21.7606,21.82,241600.0
2012-02-02 15:30:00,25.72,25.75,25.72,25.74,310800.0,21.82,21.8454,21.82,21.8369,310800.0
2012-02-02 15:40:00,25.74,25.77,25.72,25.74,383200.0,21.8369,21.8624,21.82,21.8369,383200.0
2012-02-02 15:50:00,25.74,25.75,25.68,25.7,1018400.0,21.8369,21.8454,21.786,21.803,1018400.0
2012-02-03 09:30:00,25.88,25.93,25.8,25.82,359200.0,21.9557,21.9981,21.8878,21.9048,359200.0
2012-02-03 09:40:00,25.83,25.86,25.78,25.79,462400.0,21.9133,21.9387,21.8709,21.8793,462400.0
2012-02-03 09:50:00,25.8,25.84,25.79,25.83,476400.0,21.8878,21.9218,21.8793,21.9133,476400.0
2012-02-03 10:00:00,25.83,25.92,25.82,25.9,798000.0,21.9133,21.9896,21.9048,21.9727,798000.0
2012-02-03 10:10:00,25.91,25.97,25.9,25.93,744800.0,21.9811,22.032,21.9727,21.9981,744800.0
2012-02-03 10:20:00,25.94,25.95,25.83,25.84,458800.0,22.0066,22.0151,21.9133,21.9218,458800.0
2012-02-03 10:30:00,25.83,25.93,25.83,25.93,272800.0,21.9133,21.9981,21.9133,21.9981,272800.0
2012-02-03 10:40:00,25.92,25.99,25.91,25.99,385600.0,21.9896,22.049,21.9811,22.049,385600.0
2012-02-03 10:50:00,25.99,26.0,25.92,25.92,334400.0,22.049,22.0575,21.9896,21.9896,334400.0
2012-02-03 11:00:00,25.92,25.94,25.84,25.86,562000.0,21.9896,22.0066,21.9218,21.9387,562000.0
2012-02-03 11:10:00,25.86,25.91,25.78,25.79,644400.0,21.9387,21.9811,21.8709,21.8793,644400.0
2012-02-03 11:20:00,25.79,25.91,25.79,25.89,404800.0,21.8793,21.9811,21.8793,21.9642,404800.0
2012-02-03 11:30:00,25.89,25.92,25.88,25.88,164400.0,21.9642,21.9896,21.9557,21.9557,164400.0
2012-02-03 11:40:00,25.88,25.89,25.86,25.87,86400.0,21.9557,21.9642,21.9387,21.9472,86400.0
2012-02-03 11:50:00,25.88,25.9,25.84,25.85,231600.0,21.9557,21.9727,21.9218,21.9302,231600.0
2012-02-03 12:00:00,25.84,25.86,25.81,25.81,237200.0,21.9218,21.9387,21.8963,21.8963,237200.0
2012-02-03 12:10:00,25.81,25.84,25.81,25.82,183600.0,21.8963,21.9218,21.8963,21.9048,183600.0
2012-02-03 12:20:00,25.82,25.84,25.79,25.8,262400.0,21.9048,21.9218,21.8793,21.8878,262400.0
2012-02-03 12:30:00,25.81,25.83,25.8,25.82,204800.0,21.8963,21.9133,21.8878,21.9048,204800.0
2012-02-03 12:40:00,25.82,25.84,25.81,25.82,216400.0,21.9048,21.9218,21.8963,21.9048,216400.0
2012-02-03 12:50:00,25.82,25.82,25.78,25.82,279600.0,21.9048,21.9048,21.8709,21.9048,279600.0
2012-02-03 13:00:00,25.82,25.87,25.82,25.87,332000.0,21.9048,21.9472,21.9048,21.9472,332000.0
2012-02-03 13:10:00,25.87,25.89,25.86,25.88,168800.0,21.9472,21.9642,21.9387,21.9557,168800.0
2012-02-03 13:20:00,25.89,25.91,25.87,25.9,74400.0,21.9642,21.9811,21.9472,21.9727,74400.0
2012-02-03 13:30:00,25.91,25.93,25.9,25.92,72800.0,21.9811,21.9981,21.9727,21.9896,72800.0
2012-02-03 13:40:00,25.92,25.92,25.87,25.88,122400.0,21.9896,21.9896,21.9472,21.9557,122400.0
2012-02-03 13:50:00,25.88,25.89,25.86,25.89,203600.0,21.9557,21.9642,21.9387,21.9642,203600.0
2012-02-03 14:00:00,25.89,25.89,25.87,25.88,384400.0,21.9642,21.9642,21.9472,21.9557,384400.0
2012-02-03 14:10:00,25.88,25.91,25.88,25.9,230800.0,21.9557,21.9811,21.9557,21.9727,230800.0
2012-02-03 14:20:00,25.9,25.91,25.89,25.9,212800.0,21.9727,21.9811,21.9642,21.9727,212800.0
2012-02-03 14:30:00,25.9,25.91,25.88,25.89,305600.0,21.9727,21.9811,21.9557,21.9642,305600.0
2012-02-03 14:40:00,25.89,25.9,25.88,25.89,179600.0,21.9642,21.9727,21.9557,21.9642,179600.0
2012-02-03 14:50:00,25.89,25.9,25.87,25.9,169600.0,21.9642,21.9727,21.9472,21.9727,169600.0
2012-02-03 15:00:00,25.89,25.92,25.89,25.89,318000.0,21.9642,21.9896,21.9642,21.9642,318000.0
2012-02-03 15:10:00,25.89,25.9,25.89,25.9,193600.0,21.9642,21.9727,21.9642,21.9727,193600.0
2012-02-03 15:20:00,25.9,25.9,25.89,25.89,156800.0,21.9727,21.9727,21.9642,21.9642,156800.0
2012-02-03 15:30:00,25.89,25.91,25.86,25.87,382000.0,21.9642,21.9811,21.9387,21.9472,382000.0
2012-02-03 15:40:00,25.87,25.9,25.86,25.86,456000.0,21.9472,21.9727,21.9387,21.9387,456000.0
2012-02-03 15:50:00,25.86,25.91,25.86,25.88,652800.0,21.9387,21.9811,21.9387,21.9557,652800.0
2012-02-06 09:30:00,25.76,25.81,25.67,25.77,288400.0,21.8539,21.8963,21.7775,21.8624,288400.0
2012-02-06 09:40:00,25.77,25.86,25.74,25.85,270800.0,21.8624,21.9387,21.8369,21.9302,270800.0
2012-02-06 09:50:00,25.85,25.86,25.79,25.79,296000.0,21.9302,21.9387,21.8793,21.8793,296000.0
2012-02-06 10:00:00,25.79,25.83,25.79,25.8,158800.0,21.8793,21.9133,21.8793,21.8878,158800.0
2012-02-06 10:10:00,25.8,25.83,25.78,25.83,176000.0,21.8878,21.9133,21.8709,21.9133,176000.0
2012-02-06 10:20:00,25.83,25.83,25.79,25.79,170800.0,21.9133,21.9133,21.8793,21.8793,170800.0
2012-02-06 10:30:00,25.79,25.82,25.79,25.8,179200.0,21.8793,21.9048,21.8793,21.8878,179200.0
2012-02-06 10:40:00,25.8,25.82,25.78,25.81,161200.0,21.8878,21.9048,21.8709,21.8963,161200.0
2012-02-06 10:50:00,25.8,25.86,25.79,25.85,174800.0,21.8878,21.9387,21.8793,21.9302,174800.0
2012-02-06 11:00:00,25.85,25.85,25.79,25.79,229200.0,21.9302,21.9302,21.8793,21.8793,229200.0
2012-02-06 11:10:00,25.79,25.83,25.79,25.82,178800.0,21.8793,21.9133,21.8793,21.9048,178800.0
2012-02-06 11:20:00,25.82,25.83,25.8,25.83,75600.0,21.9048,21.9133,21.8878,21.9133,75600.0
2012-02-06 11:30:00,25.83,25.88,25.82,25.88,163200.0,21.9133,21.9557,21.9048,21.9557,163200.0
2012-02-06 11:40:00,25.87,25.89,25.86,25.87,138800.0,21.9472,21.9642,21.9387,21.9472,138800.0
2012-02-06 11:50:00,25.87,25.88,25.86,25.88,108000.0,21.9472,21.9557,21.9387,21.9557,108000.0
2012-02-06 12:00:00,25.88,25.88,25.84,25.84,119600.0,21.9557,21.9557,21.9218,21.9218,119600.0
2012-02-06 12:10:00,25.84,25.87,25.83,25.86,82800.0,21.9218,21.9472,21.9133,21.9387,82800.0
2012-02-06 12:20:00,25.86,25.88,25.85,25.88,78400.0,21.9387,21.9557,21.9302,21.9557,78400.0
2012-02-06 12:30:00,25.88,25.92,25.87,25.92,106400.0,21.9557,21.9896,21.9472,21.9896,106400.0
2012-02-06 12:40:00,25.92,25.93,25.9,25.92,44000.0,21.9896,21.9981,21.9727,21.9896,44000.0
2012-02-06 12:50:00,25.92,25.94,25.91,25.92,105200.0,21.9896,22.0066,21.9811,21.9896,105200.0
2012-02-06 13:00:00,25.92,25.93,25.91,25.92,100000.0,21.9896,21.9981,21.9811,21.9896,100000.0
2012-02-06 13:10:00,25.93,25.97,25.93,25.94,62000.0,21.9981,22.032,21.9981,22.0066,62000.0
2012-02-06 13:20:00,25.95,25.95,25.92,25.92,50800.0,22.0151,22.0151,21.9896,21.9896,50800.0
2012-02-06 13:30:00,25.92,25.94,25.92,25.92,66400.0,21.9896,22.0066,21.9896,21.9896,66400.0
2012-02-06 13:40:00,25.92,25.92,25.9,25.91,59200.0,21.9896,21.9896,21.9727,21.9811,59200.0
2012-02-06 13:50:00,25.91,25.92,25.91,25.92,65200.0,21.9811,21.9896,21.9811,21.9896,65200.0
2012-02-06 14:00:00,25.92,25.93,25.92,25.93,55600.0,21.9896,21.9981,21.9896,21.9981,55600.0
2012-02-06 14:10:00,25.93,25.96,25.93,25.94,110000.0,21.9981,22.0236,21.9981,22.0066,110000.0
2012-02-06 14:20:00,25.93,25.93,25.9,25.9,107600.0,21.9981,21.9981,21.9727,21.9727,107600.0
2012-02-06 14:30:00,25.9,25.9,25.88,25.88,112800.0,21.9727,21.9727,21.9557,21.9557,112800.0
2012-02-06 14:40:00,25.88,25.88,25.82,25.82,124400.0,21.9557,21.9557,21.9048,21.9048,124400.0
2012-02-06 14:50:00,25.82,25.85,25.8,25.83,108000.0,21.9048,21.9302,21.8878,21.9133,108000.0
2012-02-06 15:00:00,25.83,25.85,25.83,25.84,169200.0,21.9133,21.9302,21.9133,21.9218,169200.0
2012-02-06 15:10:00,25.84,25.86,25.84,25.86,148000.0,21.9218,21.9387,21.9218,21.9387,148000.0
2012-02-06 15:20:00,25.86,25.88,25.85,25.86,132800.0,21.9387,21.9557,21.9302,21.9387,132800.0
2012-02-06 15:30:00,25.86,25.88,25.85,25.87,160400.0,21.9387,21.9557,21.9302,21.9472,160400.0
2012-02-06 15:40:00,25.87,25.88,25.85,25.86,183600.0,21.9472,21.9557,21.9302,21.9387,183600.0
2012-02-06 15:50:00,25.86,25.86,25.83,25.86,422400.0,21.9387,21.9387,21.9133,21.9387,422400.0
2012-02-07 09:30:00,25.81,25.87,25.74,25.76,189600.0,21.8963,21.9472,21.8369,21.8539,189600.0
2012-02-07 09:40:00,25.76,25.85,25.74,25.84,222800.0,21.8539,21.9302,21.8369,21.9218,222800.0
2012-02-07 09:50:00,25.83,25.87,25.8,25.83,136800.0,21.9133,21.9472,21.8878,21.9133,136800.0
2012-02-07 10:00:00,25.83,25.89,25.8,25.88,186000.0,21.9133,21.9642,21.8878,21.9557,186000.0
2012-02-07 10:10:00,25.87,25.97,25.85,25.97,135600.0,21.9472,22.032,21.9302,22.032,135600.0
2012-02-07 10:20:00,25.96,25.96,25.9,25.9,70000.0,22.0236,22.0236,21.9727,21.9727,70000.0
2012-02-07 10:30:00,25.91,25.93,25.9,25.91,60000.0,21.9811,21.9981,21.9727,21.9811,60000.0
2012-02-07 10:40:00,25.91,25.95,25.91,25.93,72000.0,21.9811,22.0151,21.9811,21.9981,72000.0
2012-02-07 10:50:00,25.93,25.99,25.93,25.99,122400.0,21.9981,22.049,21.9981,22.049,122400.0
2012-02-07 11:00:00,25.99,26.01,25.95,25.97,133600.0,22.049,22.066,22.0151,22.032,133600.0
2012-02-07 11:10:00,25.97,26.04,25.97,26.02,98400.0,22.032,22.0914,22.032,22.0745,98400.0
2012-02-07 11:20:00,26.02,26.04,26.01,26.04,68000.0,22.0745,22.0914,22.066,22.0914,68000.0
2012-02-07 11:30:00,26.03,26.05,26.03,26.04,105600.0,22.0829,22.0999,22.0829,22.0914,105600.0
2012-02-07 11:40:00,26.04,26.04,25.99,26.02,76400.0,22.0914,22.0914,22.049,22.0745,76400.0
2012-02-07 11:50:00,26.02,26.03,26.0,26.01,50400.0,22.0745,22.0829,22.0575,22.066,50400.0
2012-02-07 12:00:00,26.01,26.03,26.0,26.02,61600.0,22.066,22.0829,22.0575,22.0745,61600.0
2012-02-07 12:10:00,26.02,26.08,26.02,26.07,94400.0,22.0745,22.1254,22.0745,22.1169,94400.0
2012-02-07 12:20:00,26.07,26.1,26.07,26.07,96800.0,22.1169,22.1423,22.1169,22.1169,96800.0
2012-02-07 12:30:00,26.07,26.09,26.06,26.09,40400.0,22.1169,22.1338,22.1084,22.1338,40400.0
2012-02-07 12:40:00,26.09,26.1,26.08,26.08,63200.0,22.1338,22.1423,22.1254,22.1254,63200.0
2012-02-07 12:50:00,26.07,26.08,26.06,26.06,59600.0,22.1169,22.1254,22.1084,22.1084,59600.0
2012-02-07 13:00:00,26.06,26.15,26.06,26.15,200800.0,22.1084,22.1847,22.1084,22.1847,200800.0
2012-02-07 13:10:00,26.15,26.15,26.12,26.12,118400.0,22.1847,22.1847,22.1593,22.1593,118400.0
2012-02-07 13:20:00,26.11,26.14,26.09,26.13,113600.0,22.1508,22.1763,22.1338,22.1678,113600.0
2012-02-07 13:30:00,26.13,26.14,26.11,26.14,236400.0,22.1678,22.1763,22.1508,22.1763,236400.0
2012-02-07 13:40:00,26.14,26.16,26.1,26.16,151600.0,22.1763,22.1932,22.1423,22.1932,151600.0
2012-02-07 13:50:00,26.15,26.18,26.15,26.17,84800.0,22.1847,22.2102,22.1847,22.2017,84800.0
2012-02-07 14:00:00,26.17,26.17,26.11,26.14,104800.0,22.2017,22.2017,22.1508,22.1763,104800.0
2012-02-07 14:10:00,26.14,26.16,26.11,26.11,115600.0,22.1763,22.1932,22.1508,22.1508,115600.0
2012-02-07 14:20:00,26.11,26.11,26.07,26.07,73600.0,22.1508,22.1508,22.1169,22.1169,73600.0
2012-02-07 14:30:00,26.07,26.09,26.06,26.06,72000.0,22.1169,22.1338,22.1084,22.1084,72000.0
2012-02-07 14:40:00,26.06,26.08,26.04,26.07,84000.0,22.1084,22.1254,22.0914,22.1169,84000.0
2012-02-07 14:50:00,26.07,26.1,26.04,26.04,120800.0,22.1169,22.1423,22.0914,22.0914,120800.0
2012-02-07 15:00:00,26.05,26.1,26.05,26.09,108800.0,22.0999,22.1423,22.0999,22.1338,108800.0
2012-02-07 15:10:00,26.09,26.12,26.09,26.11,86000.0,22.1338,22.1593,22.1338,22.1508,86000.0
2012-02-07 15:20:00,26.11,26.14,26.1,26.13,197600.0,22.1508,22.1763,22.1423,22.1678,197600.0
2012-02-07 15:30:00,26.13,26.13,26.09,26.1,132400.0,22.1678,22.1678,22.1338,22.1423,132400.0
2012-02-07 15:40:00,26.1,26.12,26.07,26.07,299600.0,22.1423,22.1593,22.1169,22.1169,299600.0
2012-02-07 15:50:00,26.08,26.09,26.05,26.06,400400.0,22.1254,22.1338,22.0999,22.1084,400400.0
2012-02-08 09:30:00,26.13,26.67,26.13,26.43,1057600.0,22.1678,22.6259,22.1678,22.4223,1057600.0
2012-02-08 09:40:00,26.42,26.64,26.42,26.56,715600.0,22.4138,22.6004,22.4138,22.5326,715600.0
2012-02-08 09:50:00,26.56,26.66,26.51,26.65,335600.0,22.5326,22.6174,22.4902,22.6089,335600.0
2012-02-08 10:00:00,26.65,26.66,26.54,26.54,221600.0,22.6089,22.6174,22.5156,22.5156,221600.0
2012-02-08 10:10:00,26.54,26.56,26.51,26.53,224800.0,22.5156,22.5326,22.4902,22.5071,224800.0
2012-02-08 10:20:00,26.53,26.54,26.42,26.45,319600.0,22.5071,22.5156,22.4138,22.4393,319600.0
2012-02-08 10:30:00,26.44,26.45,26.28,26.28,328800.0,22.4308,22.4393,22.295,22.295,328800.0
2012-02-08 10:40:00,26.28,26.33,26.28,26.29,192800.0,22.295,22.3375,22.295,22.3035,192800.0
2012-02-08 10:50:00,26.28,26.32,26.23,26.26,268400.0,22.295,22.329,22.2526,22.2781,268400.0
2012-02-08 11:00:00,26.26,26.32,26.21,26.25,304400.0,22.2781,22.329,22.2357,22.2696,304400.0
2012-02-08 11:10:00,26.25,26.26,26.22,26.26,163200.0,22.2696,22.2781,22.2441,22.2781,163200.0
2012-02-08 11:20:00,26.26,26.31,26.25,26.27,157200.0,22.2781,22.3205,22.2696,22.2866,157200.0
2012-02-08 11:30:00,26.26,26.29,26.23,26.28,363600.0,22.2781,22.3035,22.2526,22.295,363600.0
2012-02-08 11:40:00,26.28,26.3,26.24,26.3,153600.0,22.295,22.312,22.2611,22.312,153600.0
2012-02-08 11:50:00,26.3,26.32,26.29,26.3,125600.0,22.312,22.329,22.3035,22.312,125600.0
2012-02-08 12:00:00,26.29,26.32,26.27,26.31,146400.0,22.3035,22.329,22.2866,22.3205,146400.0
2012-02-08 12:10:00,26.31,26.36,26.31,26.35,200000.0,22.3205,22.3629,22.3205,22.3544,200000.0
2012-02-08 12:20:00,26.35,26.38,26.35,26.36,156000.0,22.3544,22.3799,22.3544,22.3629,156000.0
2012-02-08 12:30:00,26.37,26.38,26.35,26.37,123200.0,22.3714,22.3799,22.3544,22.3714,123200.0
2012-02-08 12:40:00,26.38,26.4,26.36,26.36,259600.0,22.3799,22.3968,22.3629,22.3629,259600.0
2012-02-08 12:50:00,26.36,26.38,26.35,26.35,105600.0,22.3629,22.3799,22.3544,22.3544,105600.0
2012-02-08 13:00:00,26.35,26.37,26.32,26.32,334800.0,22.3544,22.3714,22.329,22.329,334800.0
2012-02-08 13:10:00,26.32,26.32,26.29,26.32,269600.0,22.329,22.329,22.3035,22.329,269600.0
2012-02-08 13:20:00,26.32,26.35,26.31,26.34,78000.0,22.329,22.3544,22.3205,22.3459,78000.0
2012-02-08 13:30:00,26.34,26.36,26.31,26.36,167200.0,22.3459,22.3629,22.3205,22.3629,167200.0
2012-02-08 13:40:00,26.36,26.36,26.33,26.36,62800.0,22.3629,22.3629,22.3375,22.3629,62800.0
2012-02-08 13:50:00,26.36,26.36,26.31,26.31,153600.0,22.3629,22.3629,22.3205,22.3205,153600.0
2012-02-08 14:00:00,26.31,26.32,26.3,26.31,81200.0,22.3205,22.329,22.312,22.3205,81200.0
2012-02-08 14:10:00,26.31,26.33,26.31,26.33,78400.0,22.3205,22.3375,22.3205,22.3375,78400.0
2012-02-08 14:20:00,26.33,26.38,26.32,26.36,113200.0,22.3375,22.3799,22.329,22.3629,113200.0
2012-02-08 14:30:00,26.36,26.37,26.36,26.36,297200.0,22.3629,22.3714,22.3629,22.3629,297200.0
2012-02-08 14:40:00,26.36,26.41,26.36,26.39,222000.0,22.3629,22.4053,22.3629,22.3884,222000.0
2012-02-08 14:50:00,26.4,26.43,26.39,26.42,181200.0,22.3968,22.4223,22.3884,22.4138,181200.0
2012-02-08 15:00:00,26.41,26.43,26.4,26.43,160000.0,22.4053,22.4223,22.3968,22.4223,160000.0
2012-02-08 15:10:00,26.43,26.44,26.41,26.44,314000.0,22.4223,22.4308,22.4053,22.4308,314000.0
2012-02-08 15:20:00,26.44,26.46,26.43,26.44,313600.0,22.4308,22.4477,22.4223,22.4308,313600.0
2012-02-08 15:30:00,26.43,26.48,26.4,26.46,484000.0,22.4223,22.4647,22.3968,22.4477,484000.0
2012-02-08 15:40:00,26.46,26.5,26.46,26.5,582800.0,22.4477,22.4817,22.4477,22.4817,582800.0
2012-02-08 15:50:00,26.5,26.5,26.47,26.48,644000.0,22.4817,22.4817,22.4562,22.4647,644000.0
2012-02-09 09:30:00,26.47,26.54,26.33,26.47,209600.0,22.4562,22.5156,22.3375,22.4562,209600.0
2012-02-09 09:40:00,26.48,26.52,26.4,26.5,214400.0,22.4647,22.4986,22.3968,22.4817,214400.0
2012-02-09 09:50:00,26.49,26.55,26.47,26.5,168000.0,22.4732,22.5241,22.4562,22.4817,168000.0
2012-02-09 10:00:00,26.5,26.54,26.44,26.46,268800.0,22.4817,22.5156,22.4308,22.4477,268800.0
2012-02-09 10:10:00,26.45,26.48,26.38,26.4,140400.0,22.4393,22.4647,22.3799,22.3968,140400.0
2012-02-09 10:20:00,26.4,26.4,26.31,26.36,215200.0,22.3968,22.3968,22.3205,22.3629,215200.0
2012-02-09 10:30:00,26.36,26.38,26.32,26.36,172000.0,22.3629,22.3799,22.329,22.3629,172000.0
2012-02-09 10:40:00,26.36,26.38,26.34,26.36,140000.0,22.3629,22.3799,22.3459,22.3629,140000.0
2012-02-09 10:50:00,26.36,26.39,26.34,26.37,82000.0,22.3629,22.3884,22.3459,22.3714,82000.0
2012-02-09 11:00:00,26.38,26.4,26.36,26.37,120800.0,22.3799,22.3968,22.3629,22.3714,120800.0
2012-02-09 11:10:00,26.37,26.4,26.36,26.39,124000.0,22.3714,22.3968,22.3629,22.3884,124000.0
2012-02-09 11:20:00,26.38,26.4,26.35,26.35,121200.0,22.3799,22.3968,22.3544,22.3544,121200.0
2012-02-09 11:30:00,26.36,26.38,26.35,26.36,110800.0,22.3629,22.3799,22.3544,22.3629,110800.0
2012-02-09 11:40:00,26.35,26.41,26.35,26.4,104400.0,22.3544,22.4053,22.3544,22.3968,104400.0
2012-02-09 11:50:00,26.41,26.43,26.38,26.4,145200.0,22.4053,22.4223,22.3799,22.3968,145200.0
2012-02-09 12:00:00,26.4,26.43,26.4,26.43,101200.0,22.3968,22.4223,22.3968,22.4223,101200.0
2012-02-09 12:10:00,26.43,26.46,26.43,26.46,73200.0,22.4223,22.4477,22.4223,22.4477,73200.0
2012-02-09 12:20:00,26.45,26.45,26.42,26.43,50400.0,22.4393,22.4393,22.4138,22.4223,50400.0
2012-02-09 12:30:00,26.43,26.45,26.43,26.45,60800.0,22.4223,22.4393,22.4223,22.4393,60800.0
2012-02-09 12:40:00,26.45,26.46,26.43,26.44,100800.0,22.4393,22.4477,22.4223,22.4308,100800.0
2012-02-09 12:50:00,26.44,26.45,26.42,26.45,63200.0,22.4308,22.4393,22.4138,22.4393,63200.0
2012-02-09 13:00:00,26.45,26.47,26.42,26.45,96800.0,22.4393,22.4562,22.4138,22.4393,96800.0
2012-02-09 13:10:00,26.45,26.47,26.44,26.44,65600.0,22.4393,22.4562,22.4308,22.4308,65600.0
2012-02-09 13:20:00,26.44,26.49,26.43,26.48,99200.0,22.4308,22.4732,22.4223,22.4647,99200.0
2012-02-09 13:30:00,26.48,26.5,26.47,26.5,96000.0,22.4647,22.4817,22.4562,22.4817,96000.0
2012-02-09 13:40:00,26.49,26.5,26.48,26.5,72400.0,22.4732,22.4817,22.4647,22.4817,72400.0
2012-02-09 13:50:00,26.5,26.52,26.5,26.52,70400.0,22.4817,22.4986,22.4817,22.4986,70400.0
2012-02-09 14:00:00,26.52,26.55,26.51,26.51,117200.0,22.4986,22.5241,22.4902,22.4902,117200.0
2012-02-09 14:10:00,26.51,26.54,26.49,26.49,254400.0,22.4902,22.5156,22.4732,22.4732,254400.0
2012-02-09 14:20:00,26.5,26.51,26.48,26.48,59200.0,22.4817,22.4902,22.4647,22.4647,59200.0
2012-02-09 14:30:00,26.48,26.48,26.45,26.46,159200.0,22.4647,22.4647,22.4393,22.4477,159200.0
2012-02-09 14:40:00,26.46,26.46,26.45,26.46,150400.0,22.4477,22.4477,22.4393,22.4477,150400.0
2012-02-09 14:50:00,26.45,26.49,26.44,26.47,134400.0,22.4393,22.4732,22.4308,22.4562,134400.0
2012-02-09 15:00:00,26.48,26.48,26.47,26.47,118800.0,22.4647,22.4647,22.4562,22.4562,118800.0
2012-02-09 15:10:00,26.47,26.48,26.44,26.45,95600.0,22.4562,22.4647,22.4308,22.4393,95600.0
2012-02-09 15:20:00,26.45,26.46,26.41,26.46,143200.0,22.4393,22.4477,22.4053,22.4477,143200.0
2012-02-09 15:30:00,26.46,26.48,26.45,26.46,194800.0,22.4477,22.4647,22.4393,22.4477,194800.0
2012-02-09 15:40:00,26.45,26.48,26.43,26.46,397600.0,22.4393,22.4647,22.4223,22.4477,397600.0
2012-02-09 15:50:00,26.46,26.46,26.43,26.44,361200.0,22.4477,22.4477,22.4223,22.4308,361200.0
2012-02-10 09:30:00,26.27,26.32,26.19,26.28,240800.0,22.2866,22.329,22.2187,22.295,240800.0
2012-02-10 09:40:00,26.29,26.36,26.28,26.32,208800.0,22.3035,22.3629,22.295,22.329,208800.0
2012-02-10 09:50:00,26.32,26.33,26.25,26.27,160400.0,22.329,22.3375,22.2696,22.2866,160400.0
2012-02-10 10:00:00,26.26,26.32,26.25,26.27,176400.0,22.2781,22.329,22.2696,22.2866,176400.0
2012-02-10 10:10:00,26.27,26.33,26.25,26.3,158400.0,22.2866,22.3375,22.2696,22.312,158400.0
2012-02-10 10:20:00,26.29,26.34,26.27,26.33,136400.0,22.3035,22.3459,22.2866,22.3375,136400.0
2012-02-10 10:30:00,26.34,26.36,26.33,26.34,249200.0,22.3459,22.3629,22.3375,22.3459,249200.0
2012-02-10 10:40:00,26.33,26.39,26.33,26.35,388400.0,22.3375,22.3884,22.3375,22.3544,388400.0
2012-02-10 10:50:00,26.35,26.35,26.3,26.3,67200.0,22.3544,22.3544,22.312,22.312,67200.0
2012-02-10 11:00:00,26.3,26.33,26.29,26.33,62000.0,22.312,22.3375,22.3035,22.3375,62000.0
2012-02-10 11:10:00,26.33,26.34,26.3,26.3,66400.0,22.3375,22.3459,22.312,22.312,66400.0
2012-02-10 11:20:00,26.31,26.32,26.28,26.28,38000.0,22.3205,22.329,22.295,22.295,38000.0
2012-02-10 11:30:00,26.28,26.3,26.27,26.3,43200.0,22.295,22.312,22.2866,22.312,43200.0
2012-02-10 11:40:00,26.29,26.3,26.27,26.29,28000.0,22.3035,22.312,22.2866,22.3035,28000.0
2012-02-10 11:50:00,26.29,26.33,26.29,26.3,41600.0,22.3035,22.3375,22.3035,22.312,41600.0
2012-02-10 12:00:00,26.3,26.34,26.3,26.3,334800.0,22.312,22.3459,22.312,22.312,334800.0
2012-02-10 12:10:00,26.31,26.33,26.31,26.33,58800.0,22.3205,22.3375,22.3205,22.3375,58800.0
2012-02-10 12:20:00,26.32,26.33,26.32,26.32,24400.0,22.329,22.3375,22.329,22.329,24400.0
2012-02-10 12:30:00,26.31,26.35,26.3,26.33,46000.0,22.3205,22.3544,22.312,22.3375,46000.0
2012-02-10 12:40:00,26.32,26.38,26.32,26.38,94800.0,22.329,22.3799,22.329,22.3799,94800.0
2012-02-10 12:50:00,26.38,26.39,26.36,26.39,115200.0,22.3799,22.3884,22.3629,22.3884,115200.0
2012-02-10 13:00:00,26.39,26.39,26.35,26.36,351200.0,22.3884,22.3884,22.3544,22.3629,351200.0
2012-02-10 13:10:00,26.36,26.4,26.36,26.38,173600.0,22.3629,22.3968,22.3629,22.3799,173600.0
2012-02-10 13:20:00,26.38,26.38,26.34,26.34,46000.0,22.3799,22.3799,22.3459,22.3459,46000.0
2012-02-10 13:30:00,26.34,26.34,26.28,26.29,106000.0,22.3459,22.3459,22.295,22.3035,106000.0
2012-02-10 13:40:00,26.29,26.31,26.27,26.28,63200.0,22.3035,22.3205,22.2866,22.295,63200.0
2012-02-10 13:50:00,26.27,26.28,26.27,26.27,50000.0,22.2866,22.295,22.2866,22.2866,50000.0
2012-02-10 14:00:00,26.27,26.3,26.27,26.28,131200.0,22.2866,22.312,22.2866,22.295,131200.0
2012-02-10 14:10:00,26.28,26.32,26.27,26.31,100000.0,22.295,22.329,22.2866,22.3205,100000.0
2012-02-10 14:20:00,26.31,26.34,26.28,26.3,58000.0,22.3205,22.3459,22.295,22.312,58000.0
2012-02-10 14:30:00,26.31,26.32,26.27,26.28,63200.0,22.3205,22.329,22.2866,22.295,63200.0
2012-02-10 14:40:00,26.27,26.28,26.26,26.28,79600.0,22.2866,22.295,22.2781,22.295,79600.0
2012-02-10 14:50:00,26.28,26.28,26.25,26.25,57200.0,22.295,22.295,22.2696,22.2696,57200.0
2012-02-10 15:00:00,26.25,26.25,26.2,26.22,159600.0,22.2696,22.2696,22.2272,22.2441,159600.0
2012-02-10 15:10:00,26.22,26.26,26.2,26.26,168000.0,22.2441,22.2781,22.2272,22.2781,168000.0
2012-02-10 15:20:00,26.26,26.29,26.25,26.29,156400.0,22.2781,22.3035,22.2696,22.3035,156400.0
2012-02-10 15:30:00,26.29,26.3,26.27,26.29,139600.0,22.3035,22.312,22.2866,22.3035,139600.0
2012-02-10 15:40:00,26.29,26.34,26.29,26.3,316000.0,22.3035,22.3459,22.3035,22.312,316000.0
2012-02-10 15:50:00,26.3,26.35,26.3,26.35,546800.0,22.312,22.3544,22.312,22.3544,546800.0
2012-02-13 09:30:00,26.48,26.49,26.27,26.31,276000.0,22.4647,22.4732,22.2866,22.3205,276000.0
2012-02-13 09:40:00,26.31,26.31,26.18,26.27,406800.0,22.3205,22.3205,22.2102,22.2866,406800.0
2012-02-13 09:50:00,26.28,26.32,26.25,26.3,373200.0,22.295,22.329,22.2696,22.312,373200.0
2012-02-13 10:00:00,26.3,26.32,26.27,26.32,162800.0,22.312,22.329,22.2866,22.329,162800.0
2012-02-13 10:10:00,26.32,26.32,26.25,26.25,387200.0,22.329,22.329,22.2696,22.2696,387200.0
2012-02-13 10:20:00,26.25,26.26,26.22,26.23,159600.0,22.2696,22.2781,22.2441,22.2526,159600.0
2012-02-13 10:30:00,26.23,26.24,26.19,26.21,242400.0,22.2526,22.2611,22.2187,22.2357,242400.0
2012-02-13 10:40:00,26.21,26.22,26.16,26.16,136400.0,22.2357,22.2441,22.1932,22.1932,136400.0
2012-02-13 10:50:00,26.16,26.25,26.16,26.24,151200.0,22.1932,22.2696,22.1932,22.2611,151200.0
2012-02-13 11:00:00,26.24,26.25,26.22,26.25,131200.0,22.2611,22.2696,22.2441,22.2696,131200.0
2012-02-13 11:10:00,26.25,26.27,26.24,26.25,72800.0,22.2696,22.2866,22.2611,22.2696,72800.0
2012-02-13 11:20:00,26.25,26.29,26.25,26.27,72400.0,22.2696,22.3035,22.2696,22.2866,72400.0
2012-02-13 11:30:00,26.27,26.28,26.26,26.27,69600.0,22.2866,22.295,22.2781,22.2866,69600.0
2012-02-13 11:40:00,26.27,26.29,26.25,26.28,64000.0,22.2866,22.3035,22.2696,22.295,64000.0
2012-02-13 11:50:00,26.28,26.28,26.25,26.25,32800.0,22.295,22.295,22.2696,22.2696,32800.0
2012-02-13 12:00:00,26.25,26.28,26.24,26.25,117200.0,22.2696,22.295,22.2611,22.2696,117200.0
2012-02-13 12:10:00,26.25,26.28,26.25,26.27,62000.0,22.2696,22.295,22.2696,22.2866,62000.0
2012-02-13 12:20:00,26.26,26.27,26.24,26.24,85600.0,22.2781,22.2866,22.2611,22.2611,85600.0
2012-02-13 12:30:00,26.24,26.24,26.21,26.21,95200.0,22.2611,22.2611,22.2357,22.2357,95200.0
2012-02-13 12:40:00,26.21,26.26,26.21,26.25,114400.0,22.2357,22.2781,22.2357,22.2696,114400.0
2012-02-13 12:50:00,26.24,26.26,26.24,26.26,54400.0,22.2611,22.2781,22.2611,22.2781,54400.0
2012-02-13 13:00:00,26.27,26.32,26.27,26.3,50400.0,22.2866,22.329,22.2866,22.312,50400.0
2012-02-13 13:10:00,26.3,26.31,26.3,26.31,49600.0,22.312,22.3205,22.312,22.3205,49600.0
2012-02-13 13:20:00,26.31,26.33,26.31,26.32,42000.0,22.3205,22.3375,22.3205,22.329,42000.0
2012-02-13 13:30:00,26.32,26.33,26.31,26.31,51200.0,22.329,22.3375,22.3205,22.3205,51200.0
2012-02-13 13:40:00,26.31,26.33,26.31,26.31,48400.0,22.3205,22.3375,22.3205,22.3205,48400.0
2012-02-13 13:50:00,26.3,26.31,26.3,26.3,36000.0,22.312,22.3205,22.312,22.312,36000.0
2012-02-13 14:00:00,26.3,26.32,26.29,26.32,74400.0,22.312,22.329,22.3035,22.329,74400.0
2012-02-13 14:10:00,26.32,26.34,26.32,26.34,62800.0,22.329,22.3459,22.329,22.3459,62800.0
2012-02-13 14:20:00,26.34,26.35,26.33,26.35,38800.0,22.3459,22.3544,22.3375,22.3544,38800.0
2012-02-13 14:30:00,26.35,26.35,26.31,26.32,147200.0,22.3544,22.3544,22.3205,22.329,147200.0
2012-02-13 14:40:00,26.32,26.34,26.32,26.32,132000.0,22.329,22.3459,22.329,22.329,132000.0
2012-02-13 14:50:00,26.33,26.36,26.33,26.35,71600.0,22.3375,22.3629,22.3375,22.3544,71600.0
2012-02-13 15:00:00,26.35,26.35,26.31,26.31,96800.0,22.3544,22.3544,22.3205,22.3205,96800.0
2012-02-13 15:10:00,26.31,26.33,26.31,26.32,110800.0,22.3205,22.3375,22.3205,22.329,110800.0
2012-02-13 15:20:00,26.32,26.35,26.31,26.34,182400.0,22.329,22.3544,22.3205,22.3459,182400.0
2012-02-13 15:30:00,26.34,26.35,26.32,26.35,188800.0,22.3459,22.3544,22.329,22.3544,188800.0
2012-02-13 15:40:00,26.35,26.35,26.3,26.31,210800.0,22.3544,22.3544,22.312,22.3205,210800.0
2012-02-13 15:50:00,26.31,26.31,26.29,26.31,373600.0,22.3205,22.3205,22.3035,22.3205,373600.0
2012-02-14 09:30:00,26.2,26.2,26.07,26.13,256000.0,22.2272,22.2272,22.1169,22.1678,256000.0
2012-02-14 09:40:00,26.13,26.2,26.13,26.17,171600.0,22.1678,22.2272,22.1678,22.2017,171600.0
2012-02-14 09:50:00,26.17,26.22,26.14,26.18,248400.0,22.2017,22.2441,22.1763,22.2102,248400.0
2012-02-14 10:00:00,26.17,26.18,26.1,26.14,173600.0,22.2017,22.2102,22.1423,22.1763,173600.0
2012-02-14 10:10:00,26.15,26.25,26.14,26.21,722400.0,22.1847,22.2696,22.1763,22.2357,722400.0
2012-02-14 10:20:00,26.21,26.23,26.18,26.22,314800.0,22.2357,22.2526,22.2102,22.2441,314800.0
2012-02-14 10:30:00,26.22,26.3,26.2,26.29,582000.0,22.2441,22.312,22.2272,22.3035,582000.0
2012-02-14 10:40:00,26.28,26.38,26.27,26.37,417600.0,22.295,22.3799,22.2866,22.3714,417600.0
2012-02-14 10:50:00,26.37,26.38,26.27,26.28,230400.0,22.3714,22.3799,22.2866,22.295,230400.0
2012-02-14 11:00:00,26.28,26.3,26.25,26.27,272000.0,22.295,22.312,22.2696,22.2866,272000.0
2012-02-14 11:10:00,26.26,26.32,26.25,26.3,198800.0,22.2781,22.329,22.2696,22.312,198800.0
2012-02-14 11:20:00,26.3,26.39,26.3,26.39,139600.0,22.312,22.3884,22.312,22.3884,139600.0
2012-02-14 11:30:00,26.39,26.46,26.39,26.46,155200.0,22.3884,22.4477,22.3884,22.4477,155200.0
2012-02-14 11:40:00,26.46,26.48,26.46,26.48,130800.0,22.4477,22.4647,22.4477,22.4647,130800.0
2012-02-14 11:50:00,26.48,26.49,26.43,26.44,110400.0,22.4647,22.4732,22.4223,22.4308,110400.0
2012-02-14 12:00:00,26.45,26.49,26.43,26.48,114400.0,22.4393,22.4732,22.4223,22.4647,114400.0
2012-02-14 12:10:00,26.48,26.49,26.42,26.42,70400.0,22.4647,22.4732,22.4138,22.4138,70400.0
2012-02-14 12:20:00,26.42,26.43,26.38,26.39,81200.0,22.4138,22.4223,22.3799,22.3884,81200.0
2012-02-14 12:30:00,26.39,26.39,26.36,26.39,79600.0,22.3884,22.3884,22.3629,22.3884,79600.0
2012-02-14 12:40:00,26.38,26.42,26.38,26.42,46400.0,22.3799,22.4138,22.3799,22.4138,46400.0
2012-02-14 12:50:00,26.41,26.43,26.37,26.41,116400.0,22.4053,22.4223,22.3714,22.4053,116400.0
2012-02-14 13:00:00,26.41,26.42,26.38,26.38,127200.0,22.4053,22.4138,22.3799,22.3799,127200.0
2012-02-14 13:10:00,26.38,26.42,26.36,26.41,159600.0,22.3799,22.4138,22.3629,22.4053,159600.0
2012-02-14 13:20:00,26.4,26.42,26.4,26.4,83200.0,22.3968,22.4138,22.3968,22.3968,83200.0
2012-02-14 13:30:00,26.4,26.46,26.4,26.44,167600.0,22.3968,22.4477,22.3968,22.4308,167600.0
2012-02-14 13:40:00,26.44,26.44,26.41,26.41,138000.0,22.4308,22.4308,22.4053,22.4053,138000.0
2012-02-14 13:50:00,26.41,26.46,26.4,26.45,266400.0,22.4053,22.4477,22.3968,22.4393,266400.0
2012-02-14 14:00:00,26.45,26.46,26.42,26.42,103200.0,22.4393,22.4477,22.4138,22.4138,103200.0
2012-02-14 14:10:00,26.42,26.45,26.42,26.43,93200.0,22.4138,22.4393,22.4138,22.4223,93200.0
2012-02-14 14:20:00,26.43,26.46,26.42,26.43,172000.0,22.4223,22.4477,22.4138,22.4223,172000.0
2012-02-14 14:30:00,26.44,26.47,26.42,26.47,177600.0,22.4308,22.4562,22.4138,22.4562,177600.0
2012-02-14 14:40:00,26.47,26.47,26.43,26.47,232000.0,22.4562,22.4562,22.4223,22.4562,232000.0
2012-02-14 14:50:00,26.47,26.5,26.46,26.47,173200.0,22.4562,22.4817,22.4477,22.4562,173200.0
2012-02-14 15:00:00,26.47,26.5,26.45,26.46,131600.0,22.4562,22.4817,22.4393,22.4477,131600.0
2012-02-14 15:10:00,26.46,26.48,26.42,26.42,158800.0,22.4477,22.4647,22.4138,22.4138,158800.0
2012-02-14 15:20:00,26.42,26.51,26.42,26.48,410800.0,22.4138,22.4902,22.4138,22.4647,410800.0
2012-02-14 15:30:00,26.48,26.59,26.47,26.59,499200.0,22.4647,22.558,22.4562,22.558,499200.0
2012-02-14 15:40:00,26.58,26.63,26.56,26.63,564000.0,22.5495,22.592,22.5326,22.592,564000.0
2012-02-14 15:50:00,26.63,26.66,26.58,26.66,752000.0,22.592,22.6174,22.5495,22.6174,752000.0
2012-02-15 09:30:00,26.74,26.75,26.63,26.64,272800.0,22.6853,22.6938,22.592,22.6004,272800.0
2012-02-15 09:40:00,26.63,26.68,26.58,26.66,228800.0,22.592,22.6344,22.5495,22.6174,228800.0
2012-02-15 09:50:00,26.67,26.75,26.65,26.75,257600.0,22.6259,22.6938,22.6089,22.6938,257600.0
2012-02-15 10:00:00,26.74,26.82,26.74,26.79,591200.0,22.6853,22.7532,22.6853,22.7277,591200.0
2012-02-15 10:10:00,26.8,26.84,26.76,26.78,285600.0,22.7362,22.7701,22.7023,22.7192,285600.0
2012-02-15 10:20:00,26.76,26.81,26.73,26.77,232400.0,22.7023,22.7447,22.6768,22.7107,232400.0
2012-02-15 10:30:00,26.77,26.78,26.75,26.77,111200.0,22.7107,22.7192,22.6938,22.7107,111200.0
2012-02-15 10:40:00,26.77,26.81,26.76,26.77,134000.0,22.7107,22.7447,22.7023,22.7107,134000.0
2012-02-15 10:50:00,26.78,26.8,26.73,26.73,131600.0,22.7192,22.7362,22.6768,22.6768,131600.0
2012-02-15 11:00:00,26.73,26.78,26.72,26.75,142400.0,22.6768,22.7192,22.6683,22.6938,142400.0
2012-02-15 11:10:00,26.75,26.77,26.73,26.76,131200.0,22.6938,22.7107,22.6768,22.7023,131200.0
2012-02-15 11:20:00,26.76,26.8,26.74,26.8,78400.0,22.7023,22.7362,22.6853,22.7362,78400.0
2012-02-15 11:30:00,26.8,26.85,26.79,26.85,142800.0,22.7362,22.7786,22.7277,22.7786,142800.0
2012-02-15 11:40:00,26.85,26.91,26.85,26.86,306800.0,22.7786,22.8295,22.7786,22.7871,306800.0
2012-02-15 11:50:00,26.86,26.9,26.86,26.9,150400.0,22.7871,22.821,22.7871,22.821,150400.0
2012-02-15 12:00:00,26.9,26.9,26.89,26.89,142000.0,22.821,22.821,22.8125,22.8125,142000.0
2012-02-15 12:10:00,26.89,26.9,26.85,26.86,192800.0,22.8125,22.821,22.7786,22.7871,192800.0
2012-02-15 12:20:00,26.85,26.86,26.84,26.85,129600.0,22.7786,22.7871,22.7701,22.7786,129600.0
2012-02-15 12:30:00,26.85,26.86,26.83,26.85,206000.0,22.7786,22.7871,22.7616,22.7786,206000.0
2012-02-15 12:40:00,26.85,26.87,26.84,26.85,277600.0,22.7786,22.7956,22.7701,22.7786,277600.0
2012-02-15 12:50:00,26.84,26.86,26.78,26.79,306400.0,22.7701,22.7871,22.7192,22.7277,306400.0
2012-02-15 13:00:00,26.79,26.81,26.77,26.8,361600.0,22.7277,22.7447,22.7107,22.7362,361600.0
2012-02-15 13:10:00,26.8,26.82,26.79,26.82,149600.0,22.7362,22.7532,22.7277,22.7532,149600.0
2012-02-15 13:20:00,26.82,26.84,26.81,26.84,196800.0,22.7532,22.7701,22.7447,22.7701,196800.0
2012-02-15 13:30:00,26.84,26.84,26.82,26.83,312800.0,22.7701,22.7701,22.7532,22.7616,312800.0
2012-02-15 13:40:00,26.83,26.86,26.83,26.83,278000.0,22.7616,22.7871,22.7616,22.7616,278000.0
2012-02-15 13:50:00,26.83,26.85,26.8,26.85,208000.0,22.7616,22.7786,22.7362,22.7786,208000.0
2012-02-15 14:00:00,26.85,26.86,26.8,26.83,456400.0,22.7786,22.7871,22.7362,22.7616,456400.0
2012-02-15 14:10:00,26.83,26.83,26.76,26.76,223600.0,22.7616,22.7616,22.7023,22.7023,223600.0
2012-02-15 14:20:00,26.77,26.85,26.75,26.84,251600.0,22.7107,22.7786,22.6938,22.7701,251600.0
2012-02-15 14:30:00,26.84,26.84,26.76,26.76,235200.0,22.7701,22.7701,22.7023,22.7023,235200.0
2012-02-15 14:40:00,26.76,26.77,26.73,26.76,244400.0,22.7023,22.7107,22.6768,22.7023,244400.0
2012-02-15 14:50:00,26.75,26.78,26.65,26.66,244000.0,22.6938,22.7192,22.6089,22.6174,244000.0
2012-02-15 15:00:00,26.65,26.68,26.64,26.68,251600.0,22.6089,22.6344,22.6004,22.6344,251600.0
2012-02-15 15:10:00,26.68,26.69,26.63,26.64,203200.0,22.6344,22.6429,22.592,22.6004,203200.0
2012-02-15 15:20:00,26.64,26.66,26.61,26.64,181600.0,22.6004,22.6174,22.575,22.6004,181600.0
2012-02-15 15:30:00,26.64,26.65,26.6,26.62,278800.0,22.6004,22.6089,22.5665,22.5835,278800.0
2012-02-15 15:40:00,26.63,26.69,26.6,26.63,443600.0,22.592,22.6429,22.5665,22.592,443600.0
2012-02-15 15:50:00,26.63,26.67,26.62,26.64,404000.0,22.592,22.6259,22.5835,22.6004,404000.0
2012-02-16 09:30:00,26.62,26.81,26.56,26.77,218000.0,22.5835,22.7447,22.5326,22.7107,218000.0
2012-02-16 09:40:00,26.75,26.86,26.75,26.76,381600.0,22.6938,22.7871,22.6938,22.7023,381600.0
2012-02-16 09:50:00,26.77,26.82,26.67,26.74,171200.0,22.7107,22.7532,22.6259,22.6853,171200.0
2012-02-16 10:00:00,26.74,26.79,26.72,26.72,177200.0,22.6853,22.7277,22.6683,22.6683,177200.0
2012-02-16 10:10:00,26.72,26.74,26.64,26.67,259600.0,22.6683,22.6853,22.6004,22.6259,259600.0
2012-02-16 10:20:00,26.67,26.67,26.59,26.64,120800.0,22.6259,22.6259,22.558,22.6004,120800.0
2012-02-16 10:30:00,26.64,26.68,26.57,26.62,121600.0,22.6004,22.6344,22.5411,22.5835,121600.0
2012-02-16 10:40:00,26.62,26.64,26.61,26.61,119600.0,22.5835,22.6004,22.575,22.575,119600.0
2012-02-16 10:50:00,26.61,26.62,26.53,26.55,82800.0,22.575,22.5835,22.5071,22.5241,82800.0
2012-02-16 11:00:00,26.55,26.56,26.46,26.47,167200.0,22.5241,22.5326,22.4477,22.4562,167200.0
2012-02-16 11:10:00,26.47,26.56,26.47,26.5,142800.0,22.4562,22.5326,22.4562,22.4817,142800.0
2012-02-16 11:20:00,26.5,26.55,26.47,26.55,72800.0,22.4817,22.5241,22.4562,22.5241,72800.0
2012-02-16 11:30:00,26.54,26.57,26.5,26.53,184000.0,22.5156,22.5411,22.4817,22.5071,184000.0
2012-02-16 11:40:00,26.53,26.53,26.44,26.45,128400.0,22.5071,22.5071,22.4308,22.4393,128400.0
2012-02-16 11:50:00,26.44,26.48,26.43,26.43,154000.0,22.4308,22.4647,22.4223,22.4223,154000.0
2012-02-16 12:00:00,26.43,26.49,26.43,26.46,86800.0,22.4223,22.4732,22.4223,22.4477,86800.0
2012-02-16 12:10:00,26.46,26.47,26.45,26.47,118000.0,22.4477,22.4562,22.4393,22.4562,118000.0
2012-02-16 12:20:00,26.47,26.5,26.46,26.48,142800.0,22.4562,22.4817,22.4477,22.4647,142800.0
2012-02-16 12:30:00,26.48,26.5,26.47,26.5,93200.0,22.4647,22.4817,22.4562,22.4817,93200.0
2012-02-16 12:40:00,26.5,26.5,26.46,26.47,81600.0,22.4817,22.4817,22.4477,22.4562,81600.0
2012-02-16 12:50:00,26.47,26.48,26.46,26.47,65200.0,22.4562,22.4647,22.4477,22.4562,65200.0
2012-02-16 13:00:00,26.47,26.5,26.45,26.46,148800.0,22.4562,22.4817,22.4393,22.4477,148800.0
2012-02-16 13:10:00,26.46,26.48,26.44,26.45,90000.0,22.4477,22.4647,22.4308,22.4393,90000.0
2012-02-16 13:20:00,26.45,26.49,26.45,26.45,138000.0,22.4393,22.4732,22.4393,22.4393,138000.0
2012-02-16 13:30:00,26.45,26.51,26.45,26.45,121200.0,22.4393,22.4902,22.4393,22.4393,121200.0
2012-02-16 13:40:00,26.45,26.47,26.43,26.46,80800.0,22.4393,22.4562,22.4223,22.4477,80800.0
2012-02-16 13:50:00,26.45,26.45,26.41,26.42,157200.0,22.4393,22.4393,22.4053,22.4138,157200.0
2012-02-16 14:00:00,26.43,26.44,26.4,26.42,180000.0,22.4223,22.4308,22.3968,22.4138,180000.0
2012-02-16 14:10:00,26.42,26.44,26.41,26.42,105200.0,22.4138,22.4308,22.4053,22.4138,105200.0
2012-02-16 14:20:00,26.42,26.43,26.41,26.41,122000.0,22.4138,22.4223,22.4053,22.4053,122000.0
2012-02-16 14:30:00,26.4,26.43,26.4,26.4,143200.0,22.3968,22.4223,22.3968,22.3968,143200.0
2012-02-16 14:40:00,26.4,26.44,26.39,26.43,130400.0,22.3968,22.4308,22.3884,22.4223,130400.0
2012-02-16 14:50:00,26.44,26.5,26.43,26.5,131600.0,22.4308,22.4817,22.4223,22.4817,131600.0
2012-02-16 15:00:00,26.5,26.54,26.5,26.52,122000.0,22.4817,22.5156,22.4817,22.4986,122000.0
2012-02-16 15:10:00,26.51,26.55,26.49,26.54,108800.0,22.4902,22.5241,22.4732,22.5156,108800.0
2012-02-16 15:20:00,26.54,26.55,26.5,26.5,136400.0,22.5156,22.5241,22.4817,22.4817,136400.0
2012-02-16 15:30:00,26.51,26.55,26.49,26.55,243200.0,22.4902,22.5241,22.4732,22.5241,243200.0
2012-02-16 15:40:00,26.55,26.56,26.51,26.52,419200.0,22.5241,22.5326,22.4902,22.4986,419200.0
2012-02-16 15:50:00,26.52,26.55,26.5,26.54,506400.0,22.4986,22.5241,22.4817,22.5156,506400.0
2012-02-17 09:30:00,26.68,26.78,26.65,26.73,1374400.0,22.6344,22.7192,22.6089,22.6768,1374400.0
2012-02-17 09:40:00,26.74,26.85,26.67,26.72,462400.0,22.6853,22.7786,22.6259,22.6683,462400.0
2012-02-17 09:50:00,26.71,26.81,26.71,26.77,239200.0,22.6598,22.7447,22.6598,22.7107,239200.0
2012-02-17 10:00:00,26.79,26.83,26.74,26.81,213600.0,22.7277,22.7616,22.6853,22.7447,213600.0
2012-02-17 10:10:00,26.81,26.85,26.78,26.79,131600.0,22.7447,22.7786,22.7192,22.7277,131600.0
2012-02-17 10:20:00,26.79,26.84,26.78,26.83,92400.0,22.7277,22.7701,22.7192,22.7616,92400.0
2012-02-17 10:30:00,26.81,26.86,26.76,26.8,114000.0,22.7447,22.7871,22.7023,22.7362,114000.0
2012-02-17 10:40:00,26.8,26.83,26.77,26.83,140400.0,22.7362,22.7616,22.7107,22.7616,140400.0
2012-02-17 10:50:00,26.83,26.87,26.78,26.83,174800.0,22.7616,22.7956,22.7192,22.7616,174800.0
2012-02-17 11:00:00,26.83,26.83,26.77,26.78,148400.0,22.7616,22.7616,22.7107,22.7192,148400.0
2012-02-17 11:10:00,26.78,26.78,26.74,26.75,103600.0,22.7192,22.7192,22.6853,22.6938,103600.0
2012-02-17 11:20:00,26.75,26.76,26.72,26.74,58400.0,22.6938,22.7023,22.6683,22.6853,58400.0
2012-02-17 11:30:00,26.74,26.75,26.7,26.7,52000.0,22.6853,22.6938,22.6513,22.6513,52000.0
2012-02-17 11:40:00,26.71,26.75,26.71,26.72,43600.0,22.6598,22.6938,22.6598,22.6683,43600.0
2012-02-17 11:50:00,26.71,26.73,26.67,26.67,99600.0,22.6598,22.6768,22.6259,22.6259,99600.0
2012-02-17 12:00:00,26.68,26.68,26.57,26.58,186000.0,22.6344,22.6344,22.5411,22.5495,186000.0
2012-02-17 12:10:00,26.58,26.68,26.58,26.68,65200.0,22.5495,22.6344,22.5495,22.6344,65200.0
2012-02-17 12:20:00,26.68,26.74,26.66,26.67,146800.0,22.6344,22.6853,22.6174,22.6259,146800.0
2012-02-17 12:30:00,26.68,26.68,26.62,26.63,67600.0,22.6344,22.6344,22.5835,22.592,67600.0
2012-02-17 12:40:00,26.63,26.65,26.62,26.64,36800.0,22.592,22.6089,22.5835,22.6004,36800.0
2012-02-17 12:50:00,26.64,26.64,26.61,26.61,28800.0,22.6004,22.6004,22.575,22.575,28800.0
2012-02-17 13:00:00,26.61,26.67,26.61,26.67,62400.0,22.575,22.6259,22.575,22.6259,62400.0
2012-02-17 13:10:00,26.66,26.72,26.66,26.71,104000.0,22.6174,22.6683,22.6174,22.6598,104000.0
2012-02-17 13:20:00,26.71,26.77,26.71,26.74,137600.0,22.6598,22.7107,22.6598,22.6853,137600.0
2012-02-17 13:30:00,26.74,26.75,26.71,26.72,126400.0,22.6853,22.6938,22.6598,22.6683,126400.0
2012-02-17 13:40:00,26.72,26.75,26.71,26.74,170000.0,22.6683,22.6938,22.6598,22.6853,170000.0
2012-02-17 13:50:00,26.74,26.76,26.71,26.72,152800.0,22.6853,22.7023,22.6598,22.6683,152800.0
2012-02-17 14:00:00,26.71,26.76,26.71,26.76,154000.0,22.6598,22.7023,22.6598,22.7023,154000.0
2012-02-17 14:10:00,26.75,26.79,26.74,26.79,146000.0,22.6938,22.7277,22.6853,22.7277,146000.0
2012-02-17 14:20:00,26.79,26.81,26.79,26.81,81200.0,22.7277,22.7447,22.7277,22.7447,81200.0
2012-02-17 14:30:00,26.8,26.81,26.76,26.76,90000.0,22.7362,22.7447,22.7023,22.7023,90000.0
2012-02-17 14:40:00,26.76,26.76,26.72,26.72,73600.0,22.7023,22.7023,22.6683,22.6683,73600.0
2012-02-17 14:50:00,26.73,26.73,26.7,26.72,90800.0,22.6768,22.6768,22.6513,22.6683,90800.0
2012-02-17 15:00:00,26.71,26.73,26.69,26.69,105200.0,22.6598,22.6768,22.6429,22.6429,105200.0
2012-02-17 15:10:00,26.69,26.7,26.66,26.69,118400.0,22.6429,22.6513,22.6174,22.6429,118400.0
2012-02-17 15:20:00,26.69,26.72,26.68,26.68,148000.0,22.6429,22.6683,22.6344,22.6344,148000.0
2012-02-17 15:30:00,26.68,26.7,26.65,26.68,120400.0,22.6344,22.6513,22.6089,22.6344,120400.0
2012-02-17 15:40:00,26.68,26.69,26.66,26.68,236000.0,22.6344,22.6429,22.6174,22.6344,236000.0
2012-02-17 15:50:00,26.68,26.68,26.65,26.67,383600.0,22.6344,22.6344,22.6089,22.6259,383600.0
2012-02-21 09:30:00,26.65,26.8,26.65,26.74,414000.0,22.6089,22.7362,22.6089,22.6853,414000.0
2012-02-21 09:40:00,26.74,26.77,26.65,26.66,246000.0,22.6853,22.7107,22.6089,22.6174,246000.0
2012-02-21 09:50:00,26.65,26.68,26.59,26.62,177600.0,22.6089,22.6344,22.558,22.5835,177600.0
2012-02-21 10:00:00,26.61,26.63,26.58,26.59,72400.0,22.575,22.592,22.5495,22.558,72400.0
2012-02-21 10:10:00,26.59,26.6,26.53,26.54,113200.0,22.558,22.5665,22.5071,22.5156,113200.0
2012-02-21 10:20:00,26.55,26.56,26.48,26.48,92800.0,22.5241,22.5326,22.4647,22.4647,92800.0
2012-02-21 10:30:00,26.48,26.5,26.45,26.49,174000.0,22.4647,22.4817,22.4393,22.4732,174000.0
2012-02-21 10:40:00,26.49,26.5,26.46,26.47,130400.0,22.4732,22.4817,22.4477,22.4562,130400.0
2012-02-21 10:50:00,26.46,26.5,26.45,26.5,174400.0,22.4477,22.4817,22.4393,22.4817,174400.0
2012-02-21 11:00:00,26.5,26.55,26.49,26.5,217600.0,22.4817,22.5241,22.4732,22.4817,217600.0
2012-02-21 11:10:00,26.5,26.51,26.48,26.5,76800.0,22.4817,22.4902,22.4647,22.4817,76800.0
2012-02-21 11:20:00,26.49,26.49,26.45,26.47,113600.0,22.4732,22.4732,22.4393,22.4562,113600.0
2012-02-21 11:30:00,26.47,26.48,26.45,26.46,75600.0,22.4562,22.4647,22.4393,22.4477,75600.0
2012-02-21 11:40:00,26.46,26.47,26.44,26.45,108000.0,22.4477,22.4562,22.4308,22.4393,108000.0
2012-02-21 11:50:00,26.45,26.46,26.44,26.44,84000.0,22.4393,22.4477,22.4308,22.4308,84000.0
2012-02-21 12:00:00,26.44,26.46,26.43,26.46,174000.0,22.4308,22.4477,22.4223,22.4477,174000.0
2012-02-21 12:10:00,26.46,26.46,26.38,26.39,116000.0,22.4477,22.4477,22.3799,22.3884,116000.0
2012-02-21 12:20:00,26.39,26.45,26.38,26.43,92800.0,22.3884,22.4393,22.3799,22.4223,92800.0
2012-02-21 12:30:00,26.43,26.46,26.43,26.44,45600.0,22.4223,22.4477,22.4223,22.4308,45600.0
2012-02-21 12:40:00,26.44,26.44,26.43,26.43,36800.0,22.4308,22.4308,22.4223,22.4223,36800.0
2012-02-21 12:50:00,26.43,26.44,26.4,26.4,52800.0,22.4223,22.4308,22.3968,22.3968,52800.0
2012-02-21 13:00:00,26.39,26.39,26.33,26.34,106800.0,22.3884,22.3884,22.3375,22.3459,106800.0
2012-02-21 13:10:00,26.34,26.38,26.34,26.36,48000.0,22.3459,22.3799,22.3459,22.3629,48000.0
2012-02-21 13:20:00,26.36,26.39,26.35,26.37,55200.0,22.3629,22.3884,22.3544,22.3714,55200.0
2012-02-21 13:30:00,26.37,26.4,26.37,26.38,145600.0,22.3714,22.3968,22.3714,22.3799,145600.0
2012-02-21 13:40:00,26.38,26.38,26.35,26.38,91200.0,22.3799,22.3799,22.3544,22.3799,91200.0
2012-02-21 13:50:00,26.38,26.39,26.33,26.34,113200.0,22.3799,22.3884,22.3375,22.3459,113200.0
2012-02-21 14:00:00,26.34,26.36,26.33,26.33,79200.0,22.3459,22.3629,22.3375,22.3375,79200.0
2012-02-21 14:10:00,26.33,26.33,26.25,26.28,205600.0,22.3375,22.3375,22.2696,22.295,205600.0
2012-02-21 14:20:00,26.27,26.27,26.24,26.24,141200.0,22.2866,22.2866,22.2611,22.2611,141200.0
2012-02-21 14:30:00,26.24,26.25,26.21,26.22,235200.0,22.2611,22.2696,22.2357,22.2441,235200.0
2012-02-21 14:40:00,26.22,26.23,26.2,26.2,176400.0,22.2441,22.2526,22.2272,22.2272,176400.0
2012-02-21 14:50:00,26.2,26.26,26.2,26.26,249600.0,22.2272,22.2781,22.2272,22.2781,249600.0
2012-02-21 15:00:00,26.26,26.29,26.25,26.25,161200.0,22.2781,22.3035,22.2696,22.2696,161200.0
2012-02-21 15:10:00,26.25,26.25,26.2,26.21,170800.0,22.2696,22.2696,22.2272,22.2357,170800.0
2012-02-21 15:20:00,26.2,26.23,26.18,26.21,224000.0,22.2272,22.2526,22.2102,22.2357,224000.0
2012-02-21 15:30:00,26.21,26.23,26.18,26.23,357200.0,22.2357,22.2526,22.2102,22.2526,357200.0
2012-02-21 15:40:00,26.23,26.27,26.2,26.22,477200.0,22.2526,22.2866,22.2272,22.2441,477200.0
2012-02-21 15:50:00,26.22,26.25,26.22,26.24,644800.0,22.2441,22.2696,22.2441,22.2611,644800.0
2012-02-22 09:30:00,26.27,26.4,26.25,26.28,292800.0,22.2866,22.3968,22.2696,22.295,292800.0
2012-02-22 09:40:00,26.26,26.39,26.26,26.36,165600.0,22.2781,22.3884,22.2781,22.3629,165600.0
2012-02-22 09:50:00,26.36,26.36,26.27,26.34,240000.0,22.3629,22.3629,22.2866,22.3459,240000.0
2012-02-22 10:00:00,26.33,26.43,26.26,26.43,231200.0,22.3375,22.4223,22.2781,22.4223,231200.0
2012-02-22 10:10:00,26.43,26.49,26.42,26.46,177200.0,22.4223,22.4732,22.4138,22.4477,177200.0
2012-02-22 10:20:00,26.45,26.51,26.44,26.49,171600.0,22.4393,22.4902,22.4308,22.4732,171600.0
2012-02-22 10:30:00,26.5,26.5,26.45,26.46,291600.0,22.4817,22.4817,22.4393,22.4477,291600.0
2012-02-22 10:40:00,26.47,26.53,26.45,26.53,214800.0,22.4562,22.5071,22.4393,22.5071,214800.0
2012-02-22 10:50:00,26.53,26.56,26.47,26.5,108800.0,22.5071,22.5326,22.4562,22.4817,108800.0
2012-02-22 11:00:00,26.5,26.52,26.48,26.51,144400.0,22.4817,22.4986,22.4647,22.4902,144400.0
2012-02-22 11:10:00,26.5,26.51,26.47,26.5,127600.0,22.4817,22.4902,22.4562,22.4817,127600.0
2012-02-22 11:20:00,26.5,26.53,26.48,26.5,163200.0,22.4817,22.5071,22.4647,22.4817,163200.0
2012-02-22 11:30:00,26.49,26.53,26.48,26.49,229200.0,22.4732,22.5071,22.4647,22.4732,229200.0
2012-02-22 11:40:00,26.5,26.51,26.48,26.49,96000.0,22.4817,22.4902,22.4647,22.4732,96000.0
2012-02-22 11:50:00,26.48,26.49,26.43,26.47,99200.0,22.4647,22.4732,22.4223,22.4562,99200.0
2012-02-22 12:00:00,26.46,26.47,26.43,26.45,76400.0,22.4477,22.4562,22.4223,22.4393,76400.0
2012-02-22 12:10:00,26.45,26.45,26.42,26.43,98800.0,22.4393,22.4393,22.4138,22.4223,98800.0
2012-02-22 12:20:00,26.43,26.44,26.41,26.42,67200.0,22.4223,22.4308,22.4053,22.4138,67200.0
2012-02-22 12:30:00,26.42,26.43,26.41,26.43,36000.0,22.4138,22.4223,22.4053,22.4223,36000.0
2012-02-22 12:40:00,26.42,26.43,26.41,26.41,31200.0,22.4138,22.4223,22.4053,22.4053,31200.0
2012-02-22 12:50:00,26.41,26.43,26.41,26.42,45200.0,22.4053,22.4223,22.4053,22.4138,45200.0
2012-02-22 13:00:00,26.43,26.46,26.41,26.45,122400.0,22.4223,22.4477,22.4053,22.4393,122400.0
2012-02-22 13:10:00,26.45,26.45,26.41,26.42,137600.0,22.4393,22.4393,22.4053,22.4138,137600.0
2012-02-22 13:20:00,26.43,26.44,26.41,26.43,99200.0,22.4223,22.4308,22.4053,22.4223,99200.0
2012-02-22 13:30:00,26.43,26.43,26.41,26.43,58800.0,22.4223,22.4223,22.4053,22.4223,58800.0
2012-02-22 13:40:00,26.43,26.44,26.41,26.42,34000.0,22.4223,22.4308,22.4053,22.4138,34000.0
2012-02-22 13:50:00,26.41,26.44,26.41,26.43,70000.0,22.4053,22.4308,22.4053,22.4223,70000.0
2012-02-22 14:00:00,26.43,26.47,26.43,26.47,75200.0,22.4223,22.4562,22.4223,22.4562,75200.0
2012-02-22 14:10:00,26.47,26.49,26.46,26.48,89600.0,22.4562,22.4732,22.4477,22.4647,89600.0
2012-02-22 14:20:00,26.48,26.5,26.48,26.49,102000.0,22.4647,22.4817,22.4647,22.4732,102000.0
2012-02-22 14:30:00,26.49,26.5,26.47,26.48,152000.0,22.4732,22.4817,22.4562,22.4647,152000.0
2012-02-22 14:40:00,26.48,26.48,26.45,26.48,76800.0,22.4647,22.4647,22.4393,22.4647,76800.0
2012-02-22 14:50:00,26.48,26.48,26.45,26.45,63200.0,22.4647,22.4647,22.4393,22.4393,63200.0
2012-02-22 15:00:00,26.45,26.47,26.43,26.46,84800.0,22.4393,22.4562,22.4223,22.4477,84800.0
2012-02-22 15:10:00,26.46,26.49,26.45,26.48,149200.0,22.4477,22.4732,22.4393,22.4647,149200.0
2012-02-22 15:20:00,26.49,26.51,26.46,26.5,260000.0,22.4732,22.4902,22.4477,22.4817,260000.0
2012-02-22 15:30:00,26.49,26.49,26.45,26.48,249600.0,22.4732,22.4732,22.4393,22.4647,249600.0
2012-02-22 15:40:00,26.48,26.48,26.39,26.4,352400.0,22.4647,22.4647,22.3884,22.3968,352400.0
2012-02-22 15:50:00,26.4,26.43,26.38,26.43,433600.0,22.3968,22.4223,22.3799,22.4223,433600.0
2012-02-23 09:30:00,26.48,26.51,26.39,26.51,157600.0,22.4647,22.4902,22.3884,22.4902,157600.0
2012-02-23 09:40:00,26.51,26.58,26.49,26.55,109600.0,22.4902,22.5495,22.4732,22.5241,109600.0
2012-02-23 09:50:00,26.55,26.59,26.53,26.56,128400.0,22.5241,22.558,22.5071,22.5326,128400.0
2012-02-23 10:00:00,26.55,26.56,26.53,26.54,96000.0,22.5241,22.5326,22.5071,22.5156,96000.0
2012-02-23 10:10:00,26.54,26.56,26.5,26.52,138000.0,22.5156,22.5326,22.4817,22.4986,138000.0
2012-02-23 10:20:00,26.52,26.52,26.47,26.48,83200.0,22.4986,22.4986,22.4562,22.4647,83200.0
2012-02-23 10:30:00,26.48,26.48,26.43,26.45,129200.0,22.4647,22.4647,22.4223,22.4393,129200.0
2012-02-23 10:40:00,26.46,26.5,26.46,26.5,96400.0,22.4477,22.4817,22.4477,22.4817,96400.0
2012-02-23 10:50:00,26.49,26.58,26.49,26.56,76800.0,22.4732,22.5495,22.4732,22.5326,76800.0
2012-02-23 11:00:00,26.57,26.6,26.55,26.57,159200.0,22.5411,22.5665,22.5241,22.5411,159200.0
2012-02-23 11:10:00,26.56,26.61,26.5,26.53,212800.0,22.5326,22.575,22.4817,22.5071,212800.0
2012-02-23 11:20:00,26.53,26.58,26.53,26.57,134400.0,22.5071,22.5495,22.5071,22.5411,134400.0
2012-02-23 11:30:00,26.57,26.63,26.57,26.6,112800.0,22.5411,22.592,22.5411,22.5665,112800.0
2012-02-23 11:40:00,26.6,26.62,26.59,26.61,83200.0,22.5665,22.5835,22.558,22.575,83200.0
2012-02-23 11:50:00,26.61,26.68,26.61,26.66,84400.0,22.575,22.6344,22.575,22.6174,84400.0
2012-02-23 12:00:00,26.65,26.65,26.61,26.64,56800.0,22.6089,22.6089,22.575,22.6004,56800.0
2012-02-23 12:10:00,26.64,26.64,26.6,26.61,54400.0,22.6004,22.6004,22.5665,22.575,54400.0
2012-02-23 12:20:00,26.6,26.64,26.6,26.62,62400.0,22.5665,22.6004,22.5665,22.5835,62400.0
2012-02-23 12:30:00,26.62,26.64,26.6,26.62,36000.0,22.5835,22.6004,22.5665,22.5835,36000.0
2012-02-23 12:40:00,26.61,26.62,26.59,26.59,61200.0,22.575,22.5835,22.558,22.558,61200.0
2012-02-23 12:50:00,26.59,26.64,26.59,26.64,23600.0,22.558,22.6004,22.558,22.6004,23600.0
2012-02-23 13:00:00,26.64,26.65,26.63,26.63,41600.0,22.6004,22.6089,22.592,22.592,41600.0
2012-02-23 13:10:00,26.63,26.64,26.62,26.63,26000.0,22.592,22.6004,22.5835,22.592,26000.0
2012-02-23 13:20:00,26.63,26.63,26.58,26.58,41200.0,22.592,22.592,22.5495,22.5495,41200.0
2012-02-23 13:30:00,26.58,26.59,26.56,26.56,25600.0,22.5495,22.558,22.5326,22.5326,25600.0
2012-02-23 13:40:00,26.57,26.59,26.52,26.59,110800.0,22.5411,22.558,22.4986,22.558,110800.0
2012-02-23 13:50:00,26.59,26.6,26.52,26.52,52800.0,22.558,22.5665,22.4986,22.4986,52800.0
2012-02-23 14:00:00,26.53,26.55,26.5,26.5,390400.0,22.5071,22.5241,22.4817,22.4817,390400.0
2012-02-23 14:10:00,26.5,26.53,26.5,26.52,47200.0,22.4817,22.5071,22.4817,22.4986,47200.0
2012-02-23 14:20:00,26.53,26.55,26.52,26.54,26800.0,22.5071,22.5241,22.4986,22.5156,26800.0
2012-02-23 14:30:00,26.54,26.56,26.51,26.55,60400.0,22.5156,22.5326,22.4902,22.5241,60400.0
2012-02-23 14:40:00,26.55,26.55,26.5,26.5,62000.0,22.5241,22.5241,22.4817,22.4817,62000.0
2012-02-23 14:50:00,26.51,26.56,26.5,26.55,115200.0,22.4902,22.5326,22.4817,22.5241,115200.0
2012-02-23 15:00:00,26.55,26.58,26.54,26.58,102400.0,22.5241,22.5495,22.5156,22.5495,102400.0
2012-02-23 15:10:00,26.59,26.64,26.59,26.64,221600.0,22.558,22.6004,22.558,22.6004,221600.0
2012-02-23 15:20:00,26.64,26.65,26.62,26.62,176000.0,22.6004,22.6089,22.5835,22.5835,176000.0
2012-02-23 15:30:00,26.62,26.63,26.57,26.6,358800.0,22.5835,22.592,22.5411,22.5665,358800.0
2012-02-23 15:40:00,26.59,26.6,26.57,26.58,506000.0,22.558,22.5665,22.5411,22.5495,506000.0
2012-02-23 15:50:00,26.58,26.58,26.51,26.54,891600.0,22.5495,22.5495,22.4902,22.5156,891600.0
2012-02-24 09:30:00,26.53,26.63,26.41,26.52,226400.0,22.5071,22.592,22.4053,22.4986,226400.0
2012-02-24 09:40:00,26.51,26.63,26.49,26.61,149200.0,22.4902,22.592,22.4732,22.575,149200.0
2012-02-24 09:50:00,26.6,26.61,26.56,26.58,93600.0,22.5665,22.575,22.5326,22.5495,93600.0
2012-02-24 10:00:00,26.58,26.61,26.56,26.6,111200.0,22.5495,22.575,22.5326,22.5665,111200.0
2012-02-24 10:10:00,26.6,26.65,26.6,26.62,100800.0,22.5665,22.6089,22.5665,22.5835,100800.0
2012-02-24 10:20:00,26.62,26.64,26.61,26.62,128400.0,22.5835,22.6004,22.575,22.5835,128400.0
2012-02-24 10:30:00,26.62,26.63,26.6,26.61,84000.0,22.5835,22.592,22.5665,22.575,84000.0
2012-02-24 10:40:00,26.62,26.63,26.58,26.58,97600.0,22.5835,22.592,22.5495,22.5495,97600.0
2012-02-24 10:50:00,26.58,26.59,26.57,26.58,65600.0,22.5495,22.558,22.5411,22.5495,65600.0
2012-02-24 11:00:00,26.58,26.6,26.57,26.59,82000.0,22.5495,22.5665,22.5411,22.558,82000.0
2012-02-24 11:10:00,26.59,26.61,26.56,26.59,46000.0,22.558,22.575,22.5326,22.558,46000.0
2012-02-24 11:20:00,26.59,26.6,26.56,26.56,33200.0,22.558,22.5665,22.5326,22.5326,33200.0
2012-02-24 11:30:00,26.56,26.59,26.55,26.59,105600.0,22.5326,22.558,22.5241,22.558,105600.0
2012-02-24 11:40:00,26.58,26.61,26.58,26.6,50400.0,22.5495,22.575,22.5495,22.5665,50400.0
2012-02-24 11:50:00,26.6,26.62,26.59,26.62,69600.0,22.5665,22.5835,22.558,22.5835,69600.0
2012-02-24 12:00:00,26.61,26.64,26.61,26.63,42800.0,22.575,22.6004,22.575,22.592,42800.0
2012-02-24 12:10:00,26.62,26.65,26.61,26.64,58400.0,22.5835,22.6089,22.575,22.6004,58400.0
2012-02-24 12:20:00,26.64,26.65,26.63,26.63,191600.0,22.6004,22.6089,22.592,22.592,191600.0
2012-02-24 12:30:00,26.64,26.64,26.61,26.63,77600.0,22.6004,22.6004,22.575,22.592,77600.0
2012-02-24 12:40:00,26.63,26.64,26.61,26.62,61600.0,22.592,22.6004,22.575,22.5835,61600.0
2012-02-24 12:50:00,26.62,26.63,26.62,26.62,37200.0,22.5835,22.592,22.5835,22.5835,37200.0
2012-02-24 13:00:00,26.63,26.64,26.61,26.62,120000.0,22.592,22.6004,22.575,22.5835,120000.0
2012-02-24 13:10:00,26.62,26.64,26.62,26.64,28800.0,22.5835,22.6004,22.5835,22.6004,28800.0
2012-02-24 13:20:00,26.64,26.64,26.58,26.58,66400.0,22.6004,22.6004,22.5495,22.5495,66400.0
2012-02-24 13:30:00,26.58,26.62,26.58,26.6,81200.0,22.5495,22.5835,22.5495,22.5665,81200.0
2012-02-24 13:40:00,26.6,26.6,26.57,26.58,70800.0,22.5665,22.5665,22.5411,22.5495,70800.0
2012-02-24 13:50:00,26.58,26.63,26.58,26.63,76400.0,22.5495,22.592,22.5495,22.592,76400.0
2012-02-24 14:00:00,26.63,26.63,26.58,26.59,92400.0,22.592,22.592,22.5495,22.558,92400.0
2012-02-24 14:10:00,26.6,26.63,26.6,26.6,64400.0,22.5665,22.592,22.5665,22.5665,64400.0
2012-02-24 14:20:00,26.6,26.6,26.57,26.58,75200.0,22.5665,22.5665,22.5411,22.5495,75200.0
2012-02-24 14:30:00,26.58,26.58,26.54,26.58,137200.0,22.5495,22.5495,22.5156,22.5495,137200.0
2012-02-24 14:40:00,26.57,26.57,26.53,26.54,68800.0,22.5411,22.5411,22.5071,22.5156,68800.0
2012-02-24 14:50:00,26.54,26.55,26.52,26.54,65600.0,22.5156,22.5241,22.4986,22.5156,65600.0
2012-02-24 15:00:00,26.55,26.58,26.55,26.57,84400.0,22.5241,22.5495,22.5241,22.5411,84400.0
2012-02-24 15:10:00,26.57,26.59,26.55,26.59,101200.0,22.5411,22.558,22.5241,22.558,101200.0
2012-02-24 15:20:00,26.59,26.6,26.58,26.6,193600.0,22.558,22.5665,22.5495,22.5665,193600.0
2012-02-24 15:30:00,26.6,26.6,26.57,26.6,180800.0,22.5665,22.5665,22.5411,22.5665,180800.0
2012-02-24 15:40:00,26.6,26.6,26.54,26.57,317600.0,22.5665,22.5665,22.5156,22.5411,317600.0
2012-02-24 15:50:00,26.57,26.59,26.56,26.57,553200.0,22.5411,22.558,22.5326,22.5411,553200.0
2012-02-27 09:30:00,26.47,26.5,26.39,26.43,230000.0,22.4562,22.4817,22.3884,22.4223,230000.0
2012-02-27 09:40:00,26.43,26.55,26.41,26.43,157600.0,22.4223,22.5241,22.4053,22.4223,157600.0
2012-02-27 09:50:00,26.44,26.51,26.43,26.5,173600.0,22.4308,22.4902,22.4223,22.4817,173600.0
2012-02-27 10:00:00,26.5,26.55,26.45,26.45,248800.0,22.4817,22.5241,22.4393,22.4393,248800.0
2012-02-27 10:10:00,26.45,26.5,26.42,26.47,182000.0,22.4393,22.4817,22.4138,22.4562,182000.0
2012-02-27 10:20:00,26.47,26.49,26.45,26.49,100800.0,22.4562,22.4732,22.4393,22.4732,100800.0
2012-02-27 10:30:00,26.5,26.54,26.48,26.54,121200.0,22.4817,22.5156,22.4647,22.5156,121200.0
2012-02-27 10:40:00,26.54,26.63,26.54,26.57,180800.0,22.5156,22.592,22.5156,22.5411,180800.0
2012-02-27 10:50:00,26.57,26.6,26.56,26.58,93600.0,22.5411,22.5665,22.5326,22.5495,93600.0
2012-02-27 11:00:00,26.58,26.67,26.58,26.67,104800.0,22.5495,22.6259,22.5495,22.6259,104800.0
2012-02-27 11:10:00,26.67,26.73,26.64,26.72,106800.0,22.6259,22.6768,22.6004,22.6683,106800.0
2012-02-27 11:20:00,26.72,26.77,26.72,26.76,110800.0,22.6683,22.7107,22.6683,22.7023,110800.0
2012-02-27 11:30:00,26.77,26.77,26.71,26.71,116400.0,22.7107,22.7107,22.6598,22.6598,116400.0
2012-02-27 11:40:00,26.71,26.74,26.71,26.73,103200.0,22.6598,22.6853,22.6598,22.6768,103200.0
2012-02-27 11:50:00,26.73,26.77,26.73,26.76,129600.0,22.6768,22.7107,22.6768,22.7023,129600.0
2012-02-27 12:00:00,26.76,26.78,26.75,26.76,93200.0,22.7023,22.7192,22.6938,22.7023,93200.0
2012-02-27 12:10:00,26.76,26.77,26.73,26.73,78000.0,22.7023,22.7107,22.6768,22.6768,78000.0
2012-02-27 12:20:00,26.73,26.76,26.72,26.75,66000.0,22.6768,22.7023,22.6683,22.6938,66000.0
2012-02-27 12:30:00,26.75,26.76,26.73,26.73,78000.0,22.6938,22.7023,22.6768,22.6768,78000.0
2012-02-27 12:40:00,26.73,26.76,26.71,26.76,92000.0,22.6768,22.7023,22.6598,22.7023,92000.0
2012-02-27 12:50:00,26.76,26.81,26.76,26.79,131600.0,22.7023,22.7447,22.7023,22.7277,131600.0
2012-02-27 13:00:00,26.78,26.78,26.75,26.76,38400.0,22.7192,22.7192,22.6938,22.7023,38400.0
2012-02-27 13:10:00,26.75,26.76,26.72,26.75,58800.0,22.6938,22.7023,22.6683,22.6938,58800.0
2012-02-27 13:20:00,26.75,26.75,26.7,26.71,57200.0,22.6938,22.6938,22.6513,22.6598,57200.0
2012-02-27 13:30:00,26.71,26.72,26.7,26.72,44800.0,22.6598,22.6683,22.6513,22.6683,44800.0
2012-02-27 13:40:00,26.72,26.74,26.71,26.72,36800.0,22.6683,22.6853,22.6598,22.6683,36800.0
2012-02-27 13:50:00,26.72,26.73,26.7,26.73,100800.0,22.6683,22.6768,22.6513,22.6768,100800.0
2012-02-27 14:00:00,26.72,26.75,26.72,26.72,135600.0,22.6683,22.6938,22.6683,22.6683,135600.0
2012-02-27 14:10:00,26.72,26.73,26.7,26.71,89200.0,22.6683,22.6768,22.6513,22.6598,89200.0
2012-02-27 14:20:00,26.71,26.72,26.69,26.71,78800.0,22.6598,22.6683,22.6429,22.6598,78800.0
2012-02-27 14:30:00,26.71,26.73,26.7,26.73,74000.0,22.6598,22.6768,22.6513,22.6768,74000.0
2012-02-27 14:40:00,26.73,26.77,26.73,26.77,110800.0,22.6768,22.7107,22.6768,22.7107,110800.0
2012-02-27 14:50:00,26.77,26.81,26.76,26.81,116800.0,22.7107,22.7447,22.7023,22.7447,116800.0
2012-02-27 15:00:00,26.81,26.86,26.81,26.83,383600.0,22.7447,22.7871,22.7447,22.7616,383600.0
2012-02-27 15:10:00,26.83,26.84,26.8,26.82,199200.0,22.7616,22.7701,22.7362,22.7532,199200.0
2012-02-27 15:20:00,26.82,26.87,26.81,26.86,236800.0,22.7532,22.7956,22.7447,22.7871,236800.0
2012-02-27 15:30:00,26.86,26.89,26.86,26.89,261600.0,22.7871,22.8125,22.7871,22.8125,261600.0
2012-02-27 15:40:00,26.89,26.93,26.82,26.83,393600.0,22.8125,22.8465,22.7532,22.7616,393600.0
2012-02-27 15:50:00,26.83,26.85,26.79,26.8,546400.0,22.7616,22.7786,22.7277,22.7362,546400.0
2012-02-28 09:30:00,26.85,26.88,26.68,26.8,179200.0,22.7786,22.8041,22.6344,22.7362,179200.0
2012-02-28 09:40:00,26.79,26.79,26.66,26.75,104400.0,22.7277,22.7277,22.6174,22.6938,104400.0
2012-02-28 09:50:00,26.76,26.8,26.7,26.79,126400.0,22.7023,22.7362,22.6513,22.7277,126400.0
2012-02-28 10:00:00,26.78,26.88,26.78,26.83,251600.0,22.7192,22.8041,22.7192,22.7616,251600.0
2012-02-28 10:10:00,26.83,26.86,26.81,26.85,87200.0,22.7616,22.7871,22.7447,22.7786,87200.0
2012-02-28 10:20:00,26.84,26.84,26.8,26.83,130000.0,22.7701,22.7701,22.7362,22.7616,130000.0
2012-02-28 10:30:00,26.84,26.91,26.83,26.85,191200.0,22.7701,22.8295,22.7616,22.7786,191200.0
2012-02-28 10:40:00,26.85,26.86,26.81,26.82,70400.0,22.7786,22.7871,22.7447,22.7532,70400.0
2012-02-28 10:50:00,26.82,26.82,26.76,26.79,83600.0,22.7532,22.7532,22.7023,22.7277,83600.0
2012-02-28 11:00:00,26.79,26.8,26.73,26.78,98400.0,22.7277,22.7362,22.6768,22.7192,98400.0
2012-02-28 11:10:00,26.77,26.78,26.72,26.73,66400.0,22.7107,22.7192,22.6683,22.6768,66400.0
2012-02-28 11:20:00,26.72,26.73,26.7,26.71,56000.0,22.6683,22.6768,22.6513,22.6598,56000.0
2012-02-28 11:30:00,26.71,26.72,26.7,26.71,53600.0,22.6598,22.6683,22.6513,22.6598,53600.0
2012-02-28 11:40:00,26.71,26.73,26.7,26.7,63200.0,22.6598,22.6768,22.6513,22.6513,63200.0
2012-02-28 11:50:00,26.7,26.71,26.69,26.7,58400.0,22.6513,22.6598,22.6429,22.6513,58400.0
2012-02-28 12:00:00,26.7,26.71,26.68,26.68,84800.0,22.6513,22.6598,22.6344,22.6344,84800.0
2012-02-28 12:10:00,26.68,26.68,26.64,26.65,89600.0,22.6344,22.6344,22.6004,22.6089,89600.0
2012-02-28 12:20:00,26.65,26.65,26.64,26.64,48400.0,22.6089,22.6089,22.6004,22.6004,48400.0
2012-02-28 12:30:00,26.64,26.7,26.64,26.7,104400.0,22.6004,22.6513,22.6004,22.6513,104400.0
2012-02-28 12:40:00,26.7,26.73,26.7,26.71,72400.0,22.6513,22.6768,22.6513,22.6598,72400.0
2012-02-28 12:50:00,26.71,26.76,26.71,26.76,53200.0,22.6598,22.7023,22.6598,22.7023,53200.0
2012-02-28 13:00:00,26.75,26.76,26.74,26.74,71200.0,22.6938,22.7023,22.6853,22.6853,71200.0
2012-02-28 13:10:00,26.74,26.76,26.73,26.73,51200.0,22.6853,22.7023,22.6768,22.6768,51200.0
2012-02-28 13:20:00,26.73,26.74,26.72,26.74,35200.0,22.6768,22.6853,22.6683,22.6853,35200.0
2012-02-28 13:30:00,26.73,26.75,26.73,26.74,78800.0,22.6768,22.6938,22.6768,22.6853,78800.0
2012-02-28 13:40:00,26.75,26.75,26.74,26.74,56800.0,22.6938,22.6938,22.6853,22.6853,56800.0
2012-02-28 13:50:00,26.75,26.76,26.74,26.75,126400.0,22.6938,22.7023,22.6853,22.6938,126400.0
2012-02-28 14:00:00,26.74,26.76,26.72,26.73,145600.0,22.6853,22.7023,22.6683,22.6768,145600.0
2012-02-28 14:10:00,26.73,26.73,26.66,26.67,152400.0,22.6768,22.6768,22.6174,22.6259,152400.0
2012-02-28 14:20:00,26.67,26.67,26.63,26.64,81600.0,22.6259,22.6259,22.592,22.6004,81600.0
2012-02-28 14:30:00,26.64,26.67,26.64,26.67,92400.0,22.6004,22.6259,22.6004,22.6259,92400.0
2012-02-28 14:40:00,26.66,26.69,26.66,26.68,94000.0,22.6174,22.6429,22.6174,22.6344,94000.0
2012-02-28 14:50:00,26.68,26.72,26.68,26.72,101200.0,22.6344,22.6683,22.6344,22.6683,101200.0
2012-02-28 15:00:00,26.72,26.72,26.71,26.72,56400.0,22.6683,22.6683,22.6598,22.6683,56400.0
2012-02-28 15:10:00,26.72,26.79,26.72,26.79,112000.0,22.6683,22.7277,22.6683,22.7277,112000.0
2012-02-28 15:20:00,26.79,26.85,26.79,26.84,162400.0,22.7277,22.7786,22.7277,22.7701,162400.0
2012-02-28 15:30:00,26.84,26.88,26.84,26.85,142000.0,22.7701,22.8041,22.7701,22.7786,142000.0
2012-02-28 15:40:00,26.85,26.89,26.85,26.88,293200.0,22.7786,22.8125,22.7786,22.8041,293200.0
2012-02-28 15:50:00,26.88,26.89,26.86,26.86,382000.0,22.8041,22.8125,22.7871,22.7871,382000.0
2012-02-29 09:30:00,26.88,26.88,26.78,26.86,163200.0,22.8041,22.8041,22.7192,22.7871,163200.0
2012-02-29 09:40:00,26.85,26.88,26.8,26.86,104000.0,22.7786,22.8041,22.7362,22.7871,104000.0
2012-02-29 09:50:00,26.86,26.9,26.84,26.86,170400.0,22.7871,22.821,22.7701,22.7871,170400.0
2012-02-29 10:00:00,26.86,26.9,26.82,26.87,148800.0,22.7871,22.821,22.7532,22.7956,148800.0
2012-02-29 10:10:00,26.87,26.93,26.81,26.81,116800.0,22.7956,22.8465,22.7447,22.7447,116800.0
2012-02-29 10:20:00,26.81,26.92,26.75,26.89,172800.0,22.7447,22.838,22.6938,22.8125,172800.0
2012-02-29 10:30:00,26.89,26.95,26.88,26.95,129200.0,22.8125,22.8634,22.8041,22.8634,129200.0
2012-02-29 10:40:00,26.96,26.97,26.83,26.86,139200.0,22.8719,22.8804,22.7616,22.7871,139200.0
2012-02-29 10:50:00,26.86,26.88,26.83,26.85,76000.0,22.7871,22.8041,22.7616,22.7786,76000.0
2012-02-29 11:00:00,26.85,26.86,26.78,26.8,133600.0,22.7786,22.7871,22.7192,22.7362,133600.0
2012-02-29 11:10:00,26.79,26.85,26.79,26.82,95600.0,22.7277,22.7786,22.7277,22.7532,95600.0
2012-02-29 11:20:00,26.82,26.83,26.75,26.75,73200.0,22.7532,22.7616,22.6938,22.6938,73200.0
2012-02-29 11:30:00,26.74,26.83,26.73,26.82,164800.0,22.6853,22.7616,22.6768,22.7532,164800.0
2012-02-29 11:40:00,26.82,26.83,26.79,26.81,41200.0,22.7532,22.7616,22.7277,22.7447,41200.0
2012-02-29 11:50:00,26.81,26.82,26.8,26.8,51200.0,22.7447,22.7532,22.7362,22.7362,51200.0
2012-02-29 12:00:00,26.8,26.83,26.8,26.82,50000.0,22.7362,22.7616,22.7362,22.7532,50000.0
2012-02-29 12:10:00,26.81,26.85,26.81,26.83,42000.0,22.7447,22.7786,22.7447,22.7616,42000.0
2012-02-29 12:20:00,26.83,26.86,26.82,26.86,50400.0,22.7616,22.7871,22.7532,22.7871,50400.0
2012-02-29 12:30:00,26.85,26.89,26.85,26.88,47600.0,22.7786,22.8125,22.7786,22.8041,47600.0
2012-02-29 12:40:00,26.88,26.89,26.85,26.85,71200.0,22.8041,22.8125,22.7786,22.7786,71200.0
2012-02-29 12:50:00,26.85,26.88,26.85,26.87,58000.0,22.7786,22.8041,22.7786,22.7956,58000.0
2012-02-29 13:00:00,26.86,26.89,26.86,26.89,41200.0,22.7871,22.8125,22.7871,22.8125,41200.0
2012-02-29 13:10:00,26.89,26.9,26.86,26.86,27600.0,22.8125,22.821,22.7871,22.7871,27600.0
2012-02-29 13:20:00,26.86,26.89,26.86,26.87,69200.0,22.7871,22.8125,22.7871,22.7956,69200.0
2012-02-29 13:30:00,26.86,26.87,26.84,26.85,63600.0,22.7871,22.7956,22.7701,22.7786,63600.0
2012-02-29 13:40:00,26.85,26.88,26.85,26.87,66400.0,22.7786,22.8041,22.7786,22.7956,66400.0
2012-02-29 13:50:00,26.88,26.92,26.85,26.9,99200.0,22.8041,22.838,22.7786,22.821,99200.0
2012-02-29 14:00:00,26.9,26.99,26.89,26.99,332000.0,22.821,22.8974,22.8125,22.8974,332000.0
2012-02-29 14:10:00,26.99,27.07,26.99,27.01,311600.0,22.8974,22.9652,22.8974,22.9143,311600.0
2012-02-29 14:20:00,27.01,27.04,27.0,27.03,120800.0,22.9143,22.9398,22.9059,22.9313,120800.0
2012-02-29 14:30:00,27.03,27.04,26.96,27.01,122800.0,22.9313,22.9398,22.8719,22.9143,122800.0
2012-02-29 14:40:00,27.0,27.02,26.98,27.02,90800.0,22.9059,22.9228,22.8889,22.9228,90800.0
2012-02-29 14:50:00,27.01,27.06,27.0,27.04,260800.0,22.9143,22.9568,22.9059,22.9398,260800.0
2012-02-29 15:00:00,27.03,27.06,27.03,27.03,262800.0,22.9313,22.9568,22.9313,22.9313,262800.0
2012-02-29 15:10:00,27.03,27.07,27.02,27.02,193600.0,22.9313,22.9652,22.9228,22.9228,193600.0
2012-02-29 15:20:00,27.02,27.04,27.0,27.04,184800.0,22.9228,22.9398,22.9059,22.9398,184800.0
2012-02-29 15:30:00,27.04,27.04,26.99,27.0,377600.0,22.9398,22.9398,22.8974,22.9059,377600.0
2012-02-29 15:40:00,27.0,27.03,26.97,27.01,519600.0,22.9059,22.9313,22.8804,22.9143,519600.0
2012-02-29 15:50:00,27.01,27.01,26.96,26.99,652000.0,22.9143,22.9143,22.8719,22.8974,652000.0
2012-03-01 09:30:00,27.22,27.22,27.02,27.11,314800.0,23.1691,23.1691,22.9989,23.0755,314800.0
2012-03-01 09:40:00,27.11,27.18,27.05,27.11,147600.0,23.0755,23.135,23.0244,23.0755,147600.0
2012-03-01 09:50:00,27.11,27.15,27.08,27.14,196000.0,23.0755,23.1095,23.0499,23.101,196000.0
2012-03-01 10:00:00,27.13,27.17,27.04,27.17,298400.0,23.0925,23.1265,23.0159,23.1265,298400.0
2012-03-01 10:10:00,27.17,27.18,27.1,27.16,174400.0,23.1265,23.135,23.0669,23.118,174400.0
2012-03-01 10:20:00,27.17,27.24,27.16,27.22,212400.0,23.1265,23.1861,23.118,23.1691,212400.0
2012-03-01 10:30:00,27.23,27.23,27.13,27.15,176400.0,23.1776,23.1776,23.0925,23.1095,176400.0
2012-03-01 10:40:00,27.15,27.15,27.08,27.14,109600.0,23.1095,23.1095,23.0499,23.101,109600.0
2012-03-01 10:50:00,27.15,27.17,27.11,27.16,252000.0,23.1095,23.1265,23.0755,23.118,252000.0
2012-03-01 11:00:00,27.16,27.21,27.15,27.17,199600.0,23.118,23.1606,23.1095,23.1265,199600.0
2012-03-01 11:10:00,27.18,27.2,27.17,27.19,98800.0,23.135,23.1521,23.1265,23.1436,98800.0
2012-03-01 11:20:00,27.2,27.25,27.17,27.24,191200.0,23.1521,23.1946,23.1265,23.1861,191200.0
2012-03-01 11:30:00,27.24,27.25,27.21,27.22,97200.0,23.1861,23.1946,23.1606,23.1691,97200.0
2012-03-01 11:40:00,27.22,27.24,27.2,27.23,114800.0,23.1691,23.1861,23.1521,23.1776,114800.0
2012-03-01 11:50:00,27.23,27.24,27.2,27.22,156400.0,23.1776,23.1861,23.1521,23.1691,156400.0
2012-03-01 12:00:00,27.22,27.22,27.17,27.17,100000.0,23.1691,23.1691,23.1265,23.1265,100000.0
2012-03-01 12:10:00,27.17,27.18,27.16,27.18,92800.0,23.1265,23.135,23.118,23.135,92800.0
2012-03-01 12:20:00,27.18,27.2,27.16,27.18,82400.0,23.135,23.1521,23.118,23.135,82400.0
2012-03-01 12:30:00,27.19,27.19,27.14,27.14,53600.0,23.1436,23.1436,23.101,23.101,53600.0
2012-03-01 12:40:00,27.15,27.16,27.13,27.16,62800.0,23.1095,23.118,23.0925,23.118,62800.0
2012-03-01 12:50:00,27.16,27.18,27.14,27.14,74000.0,23.118,23.135,23.101,23.101,74000.0
2012-03-01 13:00:00,27.14,27.15,27.13,27.14,37600.0,23.101,23.1095,23.0925,23.101,37600.0
2012-03-01 13:10:00,27.14,27.17,27.11,27.16,72800.0,23.101,23.1265,23.0755,23.118,72800.0
2012-03-01 13:20:00,27.17,27.21,27.17,27.2,91200.0,23.1265,23.1606,23.1265,23.1521,91200.0
2012-03-01 13:30:00,27.2,27.22,27.19,27.19,53600.0,23.1521,23.1691,23.1436,23.1436,53600.0
2012-03-01 13:40:00,27.19,27.19,27.14,27.17,138000.0,23.1436,23.1436,23.101,23.1265,138000.0
2012-03-01 13:50:00,27.17,27.19,27.17,27.18,70400.0,23.1265,23.1436,23.1265,23.135,70400.0
2012-03-01 14:00:00,27.18,27.2,27.17,27.18,100400.0,23.135,23.1521,23.1265,23.135,100400.0
2012-03-01 14:10:00,27.18,27.18,27.13,27.14,140400.0,23.135,23.135,23.0925,23.101,140400.0
2012-03-01 14:20:00,27.14,27.16,27.1,27.1,237600.0,23.101,23.118,23.0669,23.0669,237600.0
2012-03-01 14:30:00,27.1,27.13,27.08,27.1,220000.0,23.0669,23.0925,23.0499,23.0669,220000.0
2012-03-01 14:40:00,27.09,27.1,27.05,27.07,114400.0,23.0584,23.0669,23.0244,23.0414,114400.0
2012-03-01 14:50:00,27.07,27.09,27.06,27.09,72800.0,23.0414,23.0584,23.0329,23.0584,72800.0
2012-03-01 15:00:00,27.09,27.09,27.07,27.07,130400.0,23.0584,23.0584,23.0414,23.0414,130400.0
2012-03-01 15:10:00,27.07,27.09,27.03,27.03,229600.0,23.0414,23.0584,23.0074,23.0074,229600.0
2012-03-01 15:20:00,27.04,27.09,27.0,27.07,223600.0,23.0159,23.0584,22.9818,23.0414,223600.0
2012-03-01 15:30:00,27.07,27.1,27.05,27.09,192000.0,23.0414,23.0669,23.0244,23.0584,192000.0
2012-03-01 15:40:00,27.09,27.14,27.07,27.13,340400.0,23.0584,23.101,23.0414,23.0925,340400.0
2012-03-01 15:50:00,27.13,27.15,27.1,27.13,638000.0,23.0925,23.1095,23.0669,23.0925,638000.0
2012-03-02 09:30:00,27.2,27.27,27.11,27.2,468000.0,23.1521,23.2116,23.0755,23.1521,468000.0
2012-03-02 09:40:00,27.2,27.24,27.16,27.21,273200.0,23.1521,23.1861,23.118,23.1606,273200.0
2012-03-02 09:50:00,27.21,27.21,27.14,27.15,148800.0,23.1606,23.1606,23.101,23.1095,148800.0
2012-03-02 10:00:00,27.15,27.17,27.14,27.16,151200.0,23.1095,23.1265,23.101,23.118,151200.0
2012-03-02 10:10:00,27.16,27.2,27.14,27.17,176400.0,23.118,23.1521,23.101,23.1265,176400.0
2012-03-02 10:20:00,27.17,27.17,27.08,27.09,143600.0,23.1265,23.1265,23.0499,23.0584,143600.0
2012-03-02 10:30:00,27.09,27.1,27.05,27.07,132000.0,23.0584,23.0669,23.0244,23.0414,132000.0
2012-03-02 10:40:00,27.07,27.11,27.07,27.09,109200.0,23.0414,23.0755,23.0414,23.0584,109200.0
2012-03-02 10:50:00,27.09,27.11,27.05,27.05,68800.0,23.0584,23.0755,23.0244,23.0244,68800.0
2012-03-02 11:00:00,27.06,27.1,27.03,27.1,131200.0,23.0329,23.0669,23.0074,23.0669,131200.0
2012-03-02 11:10:00,27.1,27.11,27.05,27.06,114000.0,23.0669,23.0755,23.0244,23.0329,114000.0
2012-03-02 11:20:00,27.06,27.08,27.06,27.06,92000.0,23.0329,23.0499,23.0329,23.0329,92000.0
2012-03-02 11:30:00,27.06,27.08,27.05,27.06,113600.0,23.0329,23.0499,23.0244,23.0329,113600.0
2012-03-02 11:40:00,27.05,27.06,26.99,27.03,144000.0,23.0244,23.0329,22.9733,23.0074,144000.0
2012-03-02 11:50:00,27.03,27.03,26.99,27.02,99600.0,23.0074,23.0074,22.9733,22.9989,99600.0
2012-03-02 12:00:00,27.02,27.05,26.99,27.04,104800.0,22.9989,23.0244,22.9733,23.0159,104800.0
2012-03-02 12:10:00,27.04,27.07,27.0,27.02,97600.0,23.0159,23.0414,22.9818,22.9989,97600.0
2012-03-02 12:20:00,27.02,27.03,27.0,27.02,70800.0,22.9989,23.0074,22.9818,22.9989,70800.0
2012-03-02 12:30:00,27.02,27.12,27.02,27.11,392800.0,22.9989,23.084,22.9989,23.0755,392800.0
2012-03-02 12:40:00,27.11,27.17,27.1,27.15,171200.0,23.0755,23.1265,23.0669,23.1095,171200.0
2012-03-02 12:50:00,27.15,27.17,27.13,27.16,137600.0,23.1095,23.1265,23.0925,23.118,137600.0
2012-03-02 13:00:00,27.16,27.19,27.15,27.17,114000.0,23.118,23.1436,23.1095,23.1265,114000.0
2012-03-02 13:10:00,27.17,27.17,27.11,27.13,93200.0,23.1265,23.1265,23.0755,23.0925,93200.0
2012-03-02 13:20:00,27.14,27.14,27.1,27.11,166000.0,23.101,23.101,23.0669,23.0755,166000.0
2012-03-02 13:30:00,27.11,27.12,27.09,27.1,152800.0,23.0755,23.084,23.0584,23.0669,152800.0
2012-03-02 13:40:00,27.1,27.12,27.09,27.09,124000.0,23.0669,23.084,23.0584,23.0584,124000.0
2012-03-02 13:50:00,27.1,27.15,27.1,27.15,76800.0,23.0669,23.1095,23.0669,23.1095,76800.0
2012-03-02 14:00:00,27.15,27.2,27.15,27.18,128400.0,23.1095,23.1521,23.1095,23.135,128400.0
2012-03-02 14:10:00,27.18,27.21,27.15,27.21,100800.0,23.135,23.1606,23.1095,23.1606,100800.0
2012-03-02 14:20:00,27.21,27.21,27.18,27.18,120000.0,23.1606,23.1606,23.135,23.135,120000.0
2012-03-02 14:30:00,27.19,27.21,27.17,27.18,115600.0,23.1436,23.1606,23.1265,23.135,115600.0
2012-03-02 14:40:00,27.18,27.21,27.18,27.21,72400.0,23.135,23.1606,23.135,23.1606,72400.0
2012-03-02 14:50:00,27.21,27.21,27.18,27.19,91600.0,23.1606,23.1606,23.135,23.1436,91600.0
2012-03-02 15:00:00,27.18,27.23,27.18,27.23,122400.0,23.135,23.1776,23.135,23.1776,122400.0
2012-03-02 15:10:00,27.23,27.23,27.21,27.21,77600.0,23.1776,23.1776,23.1606,23.1606,77600.0
2012-03-02 15:20:00,27.22,27.23,27.2,27.23,97600.0,23.1691,23.1776,23.1521,23.1776,97600.0
2012-03-02 15:30:00,27.23,27.25,27.19,27.19,207200.0,23.1776,23.1946,23.1436,23.1436,207200.0
2012-03-02 15:40:00,27.19,27.21,27.15,27.18,334800.0,23.1436,23.1606,23.1095,23.135,334800.0
2012-03-02 15:50:00,27.17,27.2,27.16,27.18,461600.0,23.1265,23.1521,23.118,23.135,461600.0
2012-03-05 09:30:00,27.18,27.37,27.17,27.37,474800.0,23.135,23.2968,23.1265,23.2968,474800.0
2012-03-05 09:40:00,27.37,27.37,27.23,27.31,230800.0,23.2968,23.2968,23.1776,23.2457,230800.0
2012-03-05 09:50:00,27.31,27.42,27.23,27.4,250800.0,23.2457,23.3393,23.1776,23.3223,250800.0
2012-03-05 10:00:00,27.41,27.42,27.27,27.28,252800.0,23.3308,23.3393,23.2116,23.2202,252800.0
2012-03-05 10:10:00,27.28,27.3,27.11,27.14,264400.0,23.2202,23.2372,23.0755,23.101,264400.0
2012-03-05 10:20:00,27.14,27.16,27.08,27.14,155200.0,23.101,23.118,23.0499,23.101,155200.0
2012-03-05 10:30:00,27.15,27.15,27.08,27.11,164000.0,23.1095,23.1095,23.0499,23.0755,164000.0
2012-03-05 10:40:00,27.11,27.19,27.1,27.18,126000.0,23.0755,23.1436,23.0669,23.135,126000.0
2012-03-05 10:50:00,27.19,27.22,27.18,27.21,156800.0,23.1436,23.1691,23.135,23.1606,156800.0
2012-03-05 11:00:00,27.21,27.23,27.19,27.21,129200.0,23.1606,23.1776,23.1436,23.1606,129200.0
2012-03-05 11:10:00,27.21,27.22,27.14,27.17,103200.0,23.1606,23.1691,23.101,23.1265,103200.0
2012-03-05 11:20:00,27.16,27.17,27.14,27.16,76800.0,23.118,23.1265,23.101,23.118,76800.0
2012-03-05 11:30:00,27.16,27.17,27.13,27.16,83200.0,23.118,23.1265,23.0925,23.118,83200.0
2012-03-05 11:40:00,27.16,27.17,27.13,27.17,109200.0,23.118,23.1265,23.0925,23.1265,109200.0
2012-03-05 11:50:00,27.17,27.19,27.16,27.17,93600.0,23.1265,23.1436,23.118,23.1265,93600.0
2012-03-05 12:00:00,27.18,27.2,27.15,27.16,81200.0,23.135,23.1521,23.1095,23.118,81200.0
2012-03-05 12:10:00,27.17,27.2,27.15,27.19,116400.0,23.1265,23.1521,23.1095,23.1436,116400.0
2012-03-05 12:20:00,27.19,27.21,27.18,27.2,80400.0,23.1436,23.1606,23.135,23.1521,80400.0
2012-03-05 12:30:00,27.2,27.2,27.17,27.19,67600.0,23.1521,23.1521,23.1265,23.1436,67600.0
2012-03-05 12:40:00,27.18,27.2,27.17,27.2,76000.0,23.135,23.1521,23.1265,23.1521,76000.0
2012-03-05 12:50:00,27.2,27.2,27.15,27.17,124400.0,23.1521,23.1521,23.1095,23.1265,124400.0
2012-03-05 13:00:00,27.17,27.21,27.17,27.21,76800.0,23.1265,23.1606,23.1265,23.1606,76800.0
2012-03-05 13:10:00,27.21,27.24,27.21,27.24,63600.0,23.1606,23.1861,23.1606,23.1861,63600.0
2012-03-05 13:20:00,27.24,27.25,27.23,27.25,108000.0,23.1861,23.1946,23.1776,23.1946,108000.0
2012-03-05 13:30:00,27.25,27.25,27.23,27.25,104800.0,23.1946,23.1946,23.1776,23.1946,104800.0
2012-03-05 13:40:00,27.25,27.26,27.22,27.25,93600.0,23.1946,23.2031,23.1691,23.1946,93600.0
2012-03-05 13:50:00,27.25,27.25,27.21,27.25,158000.0,23.1946,23.1946,23.1606,23.1946,158000.0
2012-03-05 14:00:00,27.25,27.26,27.23,27.25,76800.0,23.1946,23.2031,23.1776,23.1946,76800.0
2012-03-05 14:10:00,27.25,27.28,27.25,27.27,100800.0,23.1946,23.2202,23.1946,23.2116,100800.0
2012-03-05 14:20:00,27.27,27.28,27.24,27.27,150800.0,23.2116,23.2202,23.1861,23.2116,150800.0
2012-03-05 14:30:00,27.27,27.28,27.25,27.28,82000.0,23.2116,23.2202,23.1946,23.2202,82000.0
2012-03-05 14:40:00,27.27,27.28,27.26,27.28,104000.0,23.2116,23.2202,23.2031,23.2202,104000.0
2012-03-05 14:50:00,27.28,27.3,27.27,27.27,126000.0,23.2202,23.2372,23.2116,23.2116,126000.0
2012-03-05 15:00:00,27.28,27.29,27.26,27.26,88400.0,23.2202,23.2287,23.2031,23.2031,88400.0
2012-03-05 15:10:00,27.26,27.31,27.26,27.31,133200.0,23.2031,23.2457,23.2031,23.2457,133200.0
2012-03-05 15:20:00,27.31,27.38,27.3,27.38,438800.0,23.2457,23.3053,23.2372,23.3053,438800.0
2012-03-05 15:30:00,27.38,27.38,27.34,27.35,261600.0,23.3053,23.3053,23.2712,23.2797,261600.0
2012-03-05 15:40:00,27.35,27.36,27.32,27.33,293200.0,23.2797,23.2883,23.2542,23.2627,293200.0
2012-03-05 15:50:00,27.33,27.34,27.29,27.32,593600.0,23.2627,23.2712,23.2287,23.2542,593600.0
2012-03-06 09:30:00,27.14,27.31,26.89,26.92,540000.0,23.101,23.2457,22.8882,22.9137,540000.0
2012-03-06 09:40:00,26.9,26.95,26.88,26.92,247200.0,22.8967,22.9393,22.8797,22.9137,247200.0
2012-03-06 09:50:00,26.91,26.96,26.9,26.94,138000.0,22.9052,22.9478,22.8967,22.9308,138000.0
2012-03-06 10:00:00,26.93,27.01,26.93,27.0,267200.0,22.9222,22.9903,22.9222,22.9818,267200.0
2012-03-06 10:10:00,26.99,26.99,26.93,26.95,222800.0,22.9733,22.9733,22.9222,22.9393,222800.0
2012-03-06 10:20:00,26.95,26.95,26.9,26.92,276800.0,22.9393,22.9393,22.8967,22.9137,276800.0
2012-03-06 10:30:00,26.92,26.96,26.9,26.93,171600.0,22.9137,22.9478,22.8967,22.9222,171600.0
2012-03-06 10:40:00,26.93,27.01,26.9,26.9,220000.0,22.9222,22.9903,22.8967,22.8967,220000.0
2012-03-06 10:50:00,26.9,26.9,26.8,26.82,231600.0,22.8967,22.8967,22.8116,22.8286,231600.0
2012-03-06 11:00:00,26.82,26.91,26.81,26.89,189200.0,22.8286,22.9052,22.8201,22.8882,189200.0
2012-03-06 11:10:00,26.88,26.91,26.86,26.88,184800.0,22.8797,22.9052,22.8627,22.8797,184800.0
2012-03-06 11:20:00,26.88,26.89,26.84,26.87,176000.0,22.8797,22.8882,22.8456,22.8712,176000.0
2012-03-06 11:30:00,26.87,26.89,26.84,26.86,154000.0,22.8712,22.8882,22.8456,22.8627,154000.0
2012-03-06 11:40:00,26.87,26.88,26.81,26.83,143600.0,22.8712,22.8797,22.8201,22.8371,143600.0
2012-03-06 11:50:00,26.83,26.84,26.76,26.77,190800.0,22.8371,22.8456,22.7775,22.7861,190800.0
2012-03-06 12:00:00,26.77,26.83,26.77,26.82,196000.0,22.7861,22.8371,22.7861,22.8286,196000.0
2012-03-06 12:10:00,26.83,26.84,26.79,26.84,181200.0,22.8371,22.8456,22.8031,22.8456,181200.0
2012-03-06 12:20:00,26.84,26.84,26.81,26.82,89600.0,22.8456,22.8456,22.8201,22.8286,89600.0
2012-03-06 12:30:00,26.82,26.84,26.81,26.81,76000.0,22.8286,22.8456,22.8201,22.8201,76000.0
2012-03-06 12:40:00,26.81,26.81,26.75,26.77,157200.0,22.8201,22.8201,22.769,22.7861,157200.0
2012-03-06 12:50:00,26.77,26.78,26.75,26.78,71200.0,22.7861,22.7946,22.769,22.7946,71200.0
2012-03-06 13:00:00,26.77,26.8,26.76,26.79,68000.0,22.7861,22.8116,22.7775,22.8031,68000.0
2012-03-06 13:10:00,26.78,26.79,26.75,26.77,136800.0,22.7946,22.8031,22.769,22.7861,136800.0
2012-03-06 13:20:00,26.77,26.79,26.75,26.77,79200.0,22.7861,22.8031,22.769,22.7861,79200.0
2012-03-06 13:30:00,26.77,26.8,26.75,26.78,74800.0,22.7861,22.8116,22.769,22.7946,74800.0
2012-03-06 13:40:00,26.78,26.82,26.77,26.81,200400.0,22.7946,22.8286,22.7861,22.8201,200400.0
2012-03-06 13:50:00,26.81,26.83,26.78,26.78,114400.0,22.8201,22.8371,22.7946,22.7946,114400.0
2012-03-06 14:00:00,26.78,26.85,26.78,26.85,133600.0,22.7946,22.8542,22.7946,22.8542,133600.0
2012-03-06 14:10:00,26.85,26.88,26.84,26.85,172400.0,22.8542,22.8797,22.8456,22.8542,172400.0
2012-03-06 14:20:00,26.85,26.85,26.8,26.8,157600.0,22.8542,22.8542,22.8116,22.8116,157600.0
2012-03-06 14:30:00,26.8,26.83,26.78,26.78,172000.0,22.8116,22.8371,22.7946,22.7946,172000.0
2012-03-06 14:40:00,26.78,26.8,26.75,26.78,198000.0,22.7946,22.8116,22.769,22.7946,198000.0
2012-03-06 14:50:00,26.78,26.81,26.78,26.81,97200.0,22.7946,22.8201,22.7946,22.8201,97200.0
2012-03-06 15:00:00,26.8,26.84,26.8,26.83,194000.0,22.8116,22.8456,22.8116,22.8371,194000.0
2012-03-06 15:10:00,26.83,26.85,26.83,26.84,117200.0,22.8371,22.8542,22.8371,22.8456,117200.0
2012-03-06 15:20:00,26.84,26.85,26.8,26.81,137200.0,22.8456,22.8542,22.8116,22.8201,137200.0
2012-03-06 15:30:00,26.8,26.84,26.78,26.83,221600.0,22.8116,22.8456,22.7946,22.8371,221600.0
2012-03-06 15:40:00,26.83,26.87,26.81,26.86,349200.0,22.8371,22.8712,22.8201,22.8627,349200.0
2012-03-06 15:50:00,26.86,26.89,26.84,26.84,556400.0,22.8627,22.8882,22.8456,22.8456,556400.0
2012-03-07 09:30:00,26.86,27.0,26.83,26.94,255600.0,22.8627,22.9818,22.8371,22.9308,255600.0
2012-03-07 09:40:00,26.95,26.99,26.85,26.87,208400.0,22.9393,22.9733,22.8542,22.8712,208400.0
2012-03-07 09:50:00,26.89,27.04,26.89,27.0,431200.0,22.8882,23.0159,22.8882,22.9818,431200.0
2012-03-07 10:00:00,27.0,27.03,26.98,27.0,418800.0,22.9818,23.0074,22.9648,22.9818,418800.0
2012-03-07 10:10:00,26.99,27.03,26.97,26.97,402800.0,22.9733,23.0074,22.9563,22.9563,402800.0
2012-03-07 10:20:00,26.97,27.0,26.93,26.94,362800.0,22.9563,22.9818,22.9222,22.9308,362800.0
2012-03-07 10:30:00,26.94,26.97,26.89,26.91,177600.0,22.9308,22.9563,22.8882,22.9052,177600.0
2012-03-07 10:40:00,26.91,26.93,26.86,26.92,142400.0,22.9052,22.9222,22.8627,22.9137,142400.0
2012-03-07 10:50:00,26.91,26.93,26.89,26.89,129200.0,22.9052,22.9222,22.8882,22.8882,129200.0
2012-03-07 11:00:00,26.89,26.95,26.88,26.95,111600.0,22.8882,22.9393,22.8797,22.9393,111600.0
2012-03-07 11:10:00,26.95,26.98,26.94,26.95,233200.0,22.9393,22.9648,22.9308,22.9393,233200.0
2012-03-07 11:20:00,26.96,26.96,26.93,26.96,175200.0,22.9478,22.9478,22.9222,22.9478,175200.0
2012-03-07 11:30:00,26.95,26.96,26.91,26.93,114000.0,22.9393,22.9478,22.9052,22.9222,114000.0
2012-03-07 11:40:00,26.93,26.94,26.87,26.88,74000.0,22.9222,22.9308,22.8712,22.8797,74000.0
2012-03-07 11:50:00,26.88,26.97,26.88,26.95,128000.0,22.8797,22.9563,22.8797,22.9393,128000.0
2012-03-07 12:00:00,26.95,26.96,26.93,26.96,81600.0,22.9393,22.9478,22.9222,22.9478,81600.0
2012-03-07 12:10:00,26.96,26.99,26.95,26.95,122400.0,22.9478,22.9733,22.9393,22.9393,122400.0
2012-03-07 12:20:00,26.96,26.96,26.94,26.95,45600.0,22.9478,22.9478,22.9308,22.9393,45600.0
2012-03-07 12:30:00,26.95,26.96,26.94,26.95,118800.0,22.9393,22.9478,22.9308,22.9393,118800.0
2012-03-07 12:40:00,26.95,26.97,26.94,26.97,64000.0,22.9393,22.9563,22.9308,22.9563,64000.0
2012-03-07 12:50:00,26.97,27.0,26.97,26.99,44000.0,22.9563,22.9818,22.9563,22.9733,44000.0
2012-03-07 13:00:00,26.99,27.0,26.99,27.0,64400.0,22.9733,22.9818,22.9733,22.9818,64400.0
2012-03-07 13:10:00,27.0,27.01,26.98,26.99,80000.0,22.9818,22.9903,22.9648,22.9733,80000.0
2012-03-07 13:20:00,26.99,27.02,26.99,27.01,50400.0,22.9733,22.9989,22.9733,22.9903,50400.0
2012-03-07 13:30:00,27.0,27.0,26.96,26.98,103200.0,22.9818,22.9818,22.9478,22.9648,103200.0
2012-03-07 13:40:00,26.99,26.99,26.95,26.97,65200.0,22.9733,22.9733,22.9393,22.9563,65200.0
2012-03-07 13:50:00,26.97,27.02,26.97,27.02,74400.0,22.9563,22.9989,22.9563,22.9989,74400.0
2012-03-07 14:00:00,27.02,27.03,27.01,27.02,188800.0,22.9989,23.0074,22.9903,22.9989,188800.0
2012-03-07 14:10:00,27.02,27.02,26.97,26.97,119200.0,22.9989,22.9989,22.9563,22.9563,119200.0
2012-03-07 14:20:00,26.97,27.02,26.97,27.0,159600.0,22.9563,22.9989,22.9563,22.9818,159600.0
2012-03-07 14:30:00,27.0,27.0,26.93,26.95,157200.0,22.9818,22.9818,22.9222,22.9393,157200.0
2012-03-07 14:40:00,26.95,26.95,26.91,26.92,173200.0,22.9393,22.9393,22.9052,22.9137,173200.0
2012-03-07 14:50:00,26.92,26.95,26.9,26.9,178800.0,22.9137,22.9393,22.8967,22.8967,178800.0
2012-03-07 15:00:00,26.9,26.93,26.9,26.9,248800.0,22.8967,22.9222,22.8967,22.8967,248800.0
2012-03-07 15:10:00,26.91,26.96,26.91,26.96,127600.0,22.9052,22.9478,22.9052,22.9478,127600.0
2012-03-07 15:20:00,26.96,27.0,26.96,26.97,136000.0,22.9478,22.9818,22.9478,22.9563,136000.0
2012-03-07 15:30:00,26.97,26.98,26.93,26.93,235600.0,22.9563,22.9648,22.9222,22.9222,235600.0
2012-03-07 15:40:00,26.93,26.95,26.92,26.92,217600.0,22.9222,22.9393,22.9137,22.9137,217600.0
2012-03-07 15:50:00,26.91,26.92,26.89,26.9,508800.0,22.9052,22.9137,22.8882,22.8967,508800.0
2012-03-08 09:30:00,27.03,27.07,27.01,27.03,174000.0,23.0074,23.0414,22.9903,23.0074,174000.0
2012-03-08 09:40:00,27.04,27.08,27.0,27.05,101200.0,23.0159,23.0499,22.9818,23.0244,101200.0
2012-03-08 09:50:00,27.05,27.06,26.98,27.03,135200.0,23.0244,23.0329,22.9648,23.0074,135200.0
2012-03-08 10:00:00,27.04,27.08,27.04,27.07,118400.0,23.0159,23.0499,23.0159,23.0414,118400.0
2012-03-08 10:10:00,27.07,27.12,27.02,27.12,134000.0,23.0414,23.084,22.9989,23.084,134000.0
2012-03-08 10:20:00,27.12,27.13,27.02,27.04,106800.0,23.084,23.0925,22.9989,23.0159,106800.0
2012-03-08 10:30:00,27.05,27.11,27.04,27.1,102800.0,23.0244,23.0755,23.0159,23.0669,102800.0
2012-03-08 10:40:00,27.11,27.13,27.07,27.1,94000.0,23.0755,23.0925,23.0414,23.0669,94000.0
2012-03-08 10:50:00,27.1,27.13,27.07,27.08,110400.0,23.0669,23.0925,23.0414,23.0499,110400.0
2012-03-08 11:00:00,27.08,27.1,27.05,27.06,136000.0,23.0499,23.0669,23.0244,23.0329,136000.0
2012-03-08 11:10:00,27.06,27.09,27.05,27.05,98400.0,23.0329,23.0584,23.0244,23.0244,98400.0
2012-03-08 11:20:00,27.05,27.07,27.03,27.07,131200.0,23.0244,23.0414,23.0074,23.0414,131200.0
2012-03-08 11:30:00,27.06,27.09,27.06,27.06,143200.0,23.0329,23.0584,23.0329,23.0329,143200.0
2012-03-08 11:40:00,27.06,27.06,27.04,27.06,116800.0,23.0329,23.0329,23.0159,23.0329,116800.0
2012-03-08 11:50:00,27.05,27.07,27.05,27.06,87200.0,23.0244,23.0414,23.0244,23.0329,87200.0
2012-03-08 12:00:00,27.06,27.07,27.04,27.05,88000.0,23.0329,23.0414,23.0159,23.0244,88000.0
2012-03-08 12:10:00,27.05,27.06,27.02,27.03,111200.0,23.0244,23.0329,22.9989,23.0074,111200.0
2012-03-08 12:20:00,27.03,27.03,26.99,27.0,50400.0,23.0074,23.0074,22.9733,22.9818,50400.0
2012-03-08 12:30:00,27.0,27.01,26.98,26.99,64000.0,22.9818,22.9903,22.9648,22.9733,64000.0
2012-03-08 12:40:00,27.0,27.0,26.99,27.0,62400.0,22.9818,22.9818,22.9733,22.9818,62400.0
2012-03-08 12:50:00,27.0,27.0,26.97,26.97,41200.0,22.9818,22.9818,22.9563,22.9563,41200.0
2012-03-08 13:00:00,26.98,26.98,26.94,26.96,49200.0,22.9648,22.9648,22.9308,22.9478,49200.0
2012-03-08 13:10:00,26.96,26.99,26.96,26.98,58800.0,22.9478,22.9733,22.9478,22.9648,58800.0
2012-03-08 13:20:00,26.98,26.98,26.96,26.97,35200.0,22.9648,22.9648,22.9478,22.9563,35200.0
2012-03-08 13:30:00,26.97,26.99,26.95,26.97,41600.0,22.9563,22.9733,22.9393,22.9563,41600.0
2012-03-08 13:40:00,26.96,26.99,26.96,26.99,106800.0,22.9478,22.9733,22.9478,22.9733,106800.0
2012-03-08 13:50:00,26.99,26.99,26.93,26.93,93600.0,22.9733,22.9733,22.9222,22.9222,93600.0
2012-03-08 14:00:00,26.92,26.96,26.92,26.95,92000.0,22.9137,22.9478,22.9137,22.9393,92000.0
2012-03-08 14:10:00,26.95,26.95,26.92,26.93,93200.0,22.9393,22.9393,22.9137,22.9222,93200.0
2012-03-08 14:20:00,26.94,26.97,26.93,26.95,65600.0,22.9308,22.9563,22.9222,22.9393,65600.0
2012-03-08 14:30:00,26.95,26.97,26.95,26.95,96400.0,22.9393,22.9563,22.9393,22.9393,96400.0
2012-03-08 14:40:00,26.96,26.99,26.95,26.97,76000.0,22.9478,22.9733,22.9393,22.9563,76000.0
2012-03-08 14:50:00,26.97,27.03,26.97,27.02,180800.0,22.9563,23.0074,22.9563,22.9989,180800.0
2012-03-08 15:00:00,27.02,27.02,26.99,26.99,82000.0,22.9989,22.9989,22.9733,22.9733,82000.0
2012-03-08 15:10:00,27.0,27.01,26.99,27.0,138800.0,22.9818,22.9903,22.9733,22.9818,138800.0
2012-03-08 15:20:00,27.0,27.0,26.99,27.0,145200.0,22.9818,22.9818,22.9733,22.9818,145200.0
2012-03-08 15:30:00,27.0,27.01,26.97,26.99,168000.0,22.9818,22.9903,22.9563,22.9733,168000.0
2012-03-08 15:40:00,26.99,27.01,26.98,26.99,206800.0,22.9733,22.9903,22.9648,22.9733,206800.0
2012-03-08 15:50:00,26.99,27.0,26.95,26.97,311600.0,22.9733,22.9818,22.9393,22.9563,311600.0
2012-03-09 09:30:00,27.16,27.17,27.05,27.08,616000.0,23.118,23.1265,23.0244,23.0499,616000.0
2012-03-09 09:40:00,27.09,27.11,27.05,27.11,180000.0,23.0584,23.0755,23.0244,23.0755,180000.0
2012-03-09 09:50:00,27.11,27.23,27.06,27.21,588000.0,23.0755,23.1776,23.0329,23.1606,588000.0
2012-03-09 10:00:00,27.21,27.31,27.2,27.29,469200.0,23.1606,23.2457,23.1521,23.2287,469200.0
2012-03-09 10:10:00,27.3,27.42,27.28,27.42,677200.0,23.2372,23.3393,23.2202,23.3393,677200.0
2012-03-09 10:20:00,27.42,27.5,27.42,27.49,493600.0,23.3393,23.4074,23.3393,23.3989,493600.0
2012-03-09 10:30:00,27.49,27.53,27.47,27.48,465600.0,23.3989,23.433,23.3819,23.3904,465600.0
2012-03-09 10:40:00,27.48,27.48,27.43,27.47,109200.0,23.3904,23.3904,23.3478,23.3819,109200.0
2012-03-09 10:50:00,27.47,27.5,27.46,27.48,140000.0,23.3819,23.4074,23.3734,23.3904,140000.0
2012-03-09 11:00:00,27.49,27.5,27.46,27.48,83200.0,23.3989,23.4074,23.3734,23.3904,83200.0
2012-03-09 11:10:00,27.48,27.5,27.43,27.48,138000.0,23.3904,23.4074,23.3478,23.3904,138000.0
2012-03-09 11:20:00,27.48,27.48,27.4,27.41,142800.0,23.3904,23.3904,23.3223,23.3308,142800.0
2012-03-09 11:30:00,27.41,27.43,27.38,27.43,130000.0,23.3308,23.3478,23.3053,23.3478,130000.0
2012-03-09 11:40:00,27.43,27.43,27.37,27.38,77200.0,23.3478,23.3478,23.2968,23.3053,77200.0
2012-03-09 11:50:00,27.38,27.41,27.36,27.36,97600.0,23.3053,23.3308,23.2883,23.2883,97600.0
2012-03-09 12:00:00,27.36,27.38,27.34,27.36,176000.0,23.2883,23.3053,23.2712,23.2883,176000.0
2012-03-09 12:10:00,27.36,27.42,27.33,27.42,109200.0,23.2883,23.3393,23.2627,23.3393,109200.0
2012-03-09 12:20:00,27.42,27.45,27.42,27.45,60000.0,23.3393,23.3649,23.3393,23.3649,60000.0
2012-03-09 12:30:00,27.45,27.46,27.43,27.46,67200.0,23.3649,23.3734,23.3478,23.3734,67200.0
2012-03-09 12:40:00,27.46,27.49,27.45,27.49,198400.0,23.3734,23.3989,23.3649,23.3989,198400.0
2012-03-09 12:50:00,27.48,27.52,27.48,27.5,225200.0,23.3904,23.4244,23.3904,23.4074,225200.0
2012-03-09 13:00:00,27.5,27.54,27.49,27.52,215200.0,23.4074,23.4415,23.3989,23.4244,215200.0
2012-03-09 13:10:00,27.52,27.54,27.49,27.49,105600.0,23.4244,23.4415,23.3989,23.3989,105600.0
2012-03-09 13:20:00,27.49,27.5,27.46,27.46,55600.0,23.3989,23.4074,23.3734,23.3734,55600.0
2012-03-09 13:30:00,27.47,27.5,27.46,27.5,98400.0,23.3819,23.4074,23.3734,23.4074,98400.0
2012-03-09 13:40:00,27.5,27.5,27.47,27.48,92800.0,23.4074,23.4074,23.3819,23.3904,92800.0
2012-03-09 13:50:00,27.47,27.48,27.46,27.48,65600.0,23.3819,23.3904,23.3734,23.3904,65600.0
2012-03-09 14:00:00,27.48,27.48,27.46,27.47,112000.0,23.3904,23.3904,23.3734,23.3819,112000.0
2012-03-09 14:10:00,27.47,27.48,27.47,27.47,96000.0,23.3819,23.3904,23.3819,23.3819,96000.0
2012-03-09 14:20:00,27.47,27.47,27.45,27.45,162800.0,23.3819,23.3819,23.3649,23.3649,162800.0
2012-03-09 14:30:00,27.46,27.48,27.45,27.48,87600.0,23.3734,23.3904,23.3649,23.3904,87600.0
2012-03-09 14:40:00,27.48,27.5,27.47,27.49,150400.0,23.3904,23.4074,23.3819,23.3989,150400.0
2012-03-09 14:50:00,27.49,27.5,27.45,27.48,203200.0,23.3989,23.4074,23.3649,23.3904,203200.0
2012-03-09 15:00:00,27.48,27.5,27.45,27.48,216000.0,23.3904,23.4074,23.3649,23.3904,216000.0
2012-03-09 15:10:00,27.48,27.5,27.46,27.49,173600.0,23.3904,23.4074,23.3734,23.3989,173600.0
2012-03-09 15:20:00,27.49,27.51,27.49,27.51,178800.0,23.3989,23.4159,23.3989,23.4159,178800.0
2012-03-09 15:30:00,27.51,27.52,27.5,27.5,370000.0,23.4159,23.4244,23.4074,23.4074,370000.0
2012-03-09 15:40:00,27.5,27.5,27.46,27.48,277600.0,23.4074,23.4074,23.3734,23.3904,277600.0
2012-03-09 15:50:00,27.48,27.49,27.44,27.49,747600.0,23.3904,23.3989,23.3564,23.3989,747600.0
2012-03-12 09:30:00,27.26,27.47,27.2,27.43,474800.0,23.2031,23.3819,23.1521,23.3478,474800.0
2012-03-12 09:40:00,27.43,27.48,27.36,27.37,272000.0,23.3478,23.3904,23.2883,23.2968,272000.0
2012-03-12 09:50:00,27.37,27.44,27.34,27.36,325600.0,23.2968,23.3564,23.2712,23.2883,325600.0
2012-03-12 10:00:00,27.35,27.42,27.33,27.4,458400.0,23.2797,23.3393,23.2627,23.3223,458400.0
2012-03-12 10:10:00,27.4,27.4,27.35,27.37,234000.0,23.3223,23.3223,23.2797,23.2968,234000.0
2012-03-12 10:20:00,27.36,27.36,27.3,27.34,170400.0,23.2883,23.2883,23.2372,23.2712,170400.0
2012-03-12 10:30:00,27.34,27.34,27.24,27.24,181600.0,23.2712,23.2712,23.1861,23.1861,181600.0
2012-03-12 10:40:00,27.25,27.26,27.22,27.23,156400.0,23.1946,23.2031,23.1691,23.1776,156400.0
2012-03-12 10:50:00,27.23,27.26,27.23,27.24,122000.0,23.1776,23.2031,23.1776,23.1861,122000.0
2012-03-12 11:00:00,27.24,27.26,27.18,27.2,169200.0,23.1861,23.2031,23.135,23.1521,169200.0
2012-03-12 11:10:00,27.2,27.24,27.19,27.19,184400.0,23.1521,23.1861,23.1436,23.1436,184400.0
2012-03-12 11:20:00,27.19,27.2,27.15,27.2,153200.0,23.1436,23.1521,23.1095,23.1521,153200.0
2012-03-12 11:30:00,27.2,27.23,27.19,27.23,173600.0,23.1521,23.1776,23.1436,23.1776,173600.0
2012-03-12 11:40:00,27.24,27.24,27.2,27.2,140000.0,23.1861,23.1861,23.1521,23.1521,140000.0
2012-03-12 11:50:00,27.21,27.21,27.17,27.18,141600.0,23.1606,23.1606,23.1265,23.135,141600.0
2012-03-12 12:00:00,27.18,27.23,27.16,27.22,139200.0,23.135,23.1776,23.118,23.1691,139200.0
2012-03-12 12:10:00,27.23,27.26,27.22,27.25,90400.0,23.1776,23.2031,23.1691,23.1946,90400.0
2012-03-12 12:20:00,27.25,27.27,27.21,27.21,114800.0,23.1946,23.2116,23.1606,23.1606,114800.0
2012-03-12 12:30:00,27.22,27.25,27.2,27.25,82400.0,23.1691,23.1946,23.1521,23.1946,82400.0
2012-03-12 12:40:00,27.25,27.29,27.25,27.28,96400.0,23.1946,23.2287,23.1946,23.2202,96400.0
2012-03-12 12:50:00,27.29,27.29,27.24,27.26,80400.0,23.2287,23.2287,23.1861,23.2031,80400.0
2012-03-12 13:00:00,27.25,27.29,27.25,27.26,114800.0,23.1946,23.2287,23.1946,23.2031,114800.0
2012-03-12 13:10:00,27.27,27.29,27.26,27.27,457600.0,23.2116,23.2287,23.2031,23.2116,457600.0
2012-03-12 13:20:00,27.27,27.3,27.27,27.3,72000.0,23.2116,23.2372,23.2116,23.2372,72000.0
2012-03-12 13:30:00,27.3,27.32,27.29,27.29,182400.0,23.2372,23.2542,23.2287,23.2287,182400.0
2012-03-12 13:40:00,27.3,27.33,27.3,27.33,97600.0,23.2372,23.2627,23.2372,23.2627,97600.0
2012-03-12 13:50:00,27.33,27.36,27.33,27.36,217600.0,23.2627,23.2883,23.2627,23.2883,217600.0
2012-03-12 14:00:00,27.36,27.38,27.36,27.38,127600.0,23.2883,23.3053,23.2883,23.3053,127600.0
2012-03-12 14:10:00,27.37,27.39,27.37,27.37,143600.0,23.2968,23.3138,23.2968,23.2968,143600.0
2012-03-12 14:20:00,27.37,27.37,27.33,27.34,148400.0,23.2968,23.2968,23.2627,23.2712,148400.0
2012-03-12 14:30:00,27.34,27.37,27.34,27.37,108400.0,23.2712,23.2968,23.2712,23.2968,108400.0
2012-03-12 14:40:00,27.38,27.38,27.34,27.36,183200.0,23.3053,23.3053,23.2712,23.2883,183200.0
2012-03-12 14:50:00,27.36,27.44,27.36,27.43,210800.0,23.2883,23.3564,23.2883,23.3478,210800.0
2012-03-12 15:00:00,27.43,27.43,27.39,27.39,204400.0,23.3478,23.3478,23.3138,23.3138,204400.0
2012-03-12 15:10:00,27.39,27.43,27.39,27.42,138000.0,23.3138,23.3478,23.3138,23.3393,138000.0
2012-03-12 15:20:00,27.42,27.44,27.4,27.41,163200.0,23.3393,23.3564,23.3223,23.3308,163200.0
2012-03-12 15:30:00,27.41,27.41,27.35,27.36,397600.0,23.3308,23.3308,23.2797,23.2883,397600.0
2012-03-12 15:40:00,27.36,27.38,27.33,27.35,360800.0,23.2883,23.3053,23.2627,23.2797,360800.0
2012-03-12 15:50:00,27.35,27.37,27.34,27.36,821200.0,23.2797,23.2968,23.2712,23.2883,821200.0
2012-03-13 09:30:00,27.5,27.68,27.47,27.63,752000.0,23.4074,23.5606,23.3819,23.5181,752000.0
2012-03-13 09:40:00,27.63,27.64,27.47,27.48,256000.0,23.5181,23.5266,23.3819,23.3904,256000.0
2012-03-13 09:50:00,27.48,27.53,27.46,27.49,173600.0,23.3904,23.433,23.3734,23.3989,173600.0
2012-03-13 10:00:00,27.48,27.49,27.4,27.41,223600.0,23.3904,23.3989,23.3223,23.3308,223600.0
2012-03-13 10:10:00,27.41,27.5,27.39,27.5,394000.0,23.3308,23.4074,23.3138,23.4074,394000.0
2012-03-13 10:20:00,27.5,27.5,27.46,27.5,423600.0,23.4074,23.4074,23.3734,23.4074,423600.0
2012-03-13 10:30:00,27.5,27.52,27.47,27.48,317200.0,23.4074,23.4244,23.3819,23.3904,317200.0
2012-03-13 10:40:00,27.48,27.5,27.46,27.48,223200.0,23.3904,23.4074,23.3734,23.3904,223200.0
2012-03-13 10:50:00,27.48,27.48,27.45,27.48,181200.0,23.3904,23.3904,23.3649,23.3904,181200.0
2012-03-13 11:00:00,27.48,27.49,27.47,27.48,177200.0,23.3904,23.3989,23.3819,23.3904,177200.0
2012-03-13 11:10:00,27.48,27.49,27.45,27.49,170400.0,23.3904,23.3989,23.3649,23.3989,170400.0
2012-03-13 11:20:00,27.49,27.5,27.47,27.5,169600.0,23.3989,23.4074,23.3819,23.4074,169600.0
2012-03-13 11:30:00,27.5,27.51,27.49,27.49,162000.0,23.4074,23.4159,23.3989,23.3989,162000.0
2012-03-13 11:40:00,27.49,27.49,27.46,27.49,138000.0,23.3989,23.3989,23.3734,23.3989,138000.0
2012-03-13 11:50:00,27.49,27.5,27.48,27.5,108400.0,23.3989,23.4074,23.3904,23.4074,108400.0
2012-03-13 12:00:00,27.5,27.5,27.48,27.48,92800.0,23.4074,23.4074,23.3904,23.3904,92800.0
2012-03-13 12:10:00,27.48,27.5,27.48,27.5,91600.0,23.3904,23.4074,23.3904,23.4074,91600.0
2012-03-13 12:20:00,27.49,27.5,27.48,27.48,88000.0,23.3989,23.4074,23.3904,23.3904,88000.0
2012-03-13 12:30:00,27.48,27.5,27.48,27.5,59200.0,23.3904,23.4074,23.3904,23.4074,59200.0
2012-03-13 12:40:00,27.5,27.5,27.48,27.49,83200.0,23.4074,23.4074,23.3904,23.3989,83200.0
2012-03-13 12:50:00,27.49,27.54,27.49,27.52,286400.0,23.3989,23.4415,23.3989,23.4244,286400.0
2012-03-13 13:00:00,27.52,27.53,27.5,27.53,97600.0,23.4244,23.433,23.4074,23.433,97600.0
2012-03-13 13:10:00,27.53,27.55,27.52,27.55,58000.0,23.433,23.45,23.4244,23.45,58000.0
2012-03-13 13:20:00,27.55,27.56,27.52,27.53,55200.0,23.45,23.4585,23.4244,23.433,55200.0
2012-03-13 13:30:00,27.53,27.56,27.51,27.52,170800.0,23.433,23.4585,23.4159,23.4244,170800.0
2012-03-13 13:40:00,27.52,27.53,27.5,27.52,106400.0,23.4244,23.433,23.4074,23.4244,106400.0
2012-03-13 13:50:00,27.52,27.52,27.49,27.49,103600.0,23.4244,23.4244,23.3989,23.3989,103600.0
2012-03-13 14:00:00,27.5,27.51,27.48,27.5,215200.0,23.4074,23.4159,23.3904,23.4074,215200.0
2012-03-13 14:10:00,27.51,27.53,27.5,27.53,124800.0,23.4159,23.433,23.4074,23.433,124800.0
2012-03-13 14:20:00,27.52,27.56,27.5,27.52,158400.0,23.4244,23.4585,23.4074,23.4244,158400.0
2012-03-13 14:30:00,27.53,27.53,27.5,27.53,204400.0,23.433,23.433,23.4074,23.433,204400.0
2012-03-13 14:40:00,27.52,27.53,27.5,27.5,238800.0,23.4244,23.433,23.4074,23.4074,238800.0
2012-03-13 14:50:00,27.5,27.55,27.5,27.54,112400.0,23.4074,23.45,23.4074,23.4415,112400.0
2012-03-13 15:00:00,27.54,27.61,27.54,27.57,354800.0,23.4415,23.5011,23.4415,23.467,354800.0
2012-03-13 15:10:00,27.57,27.65,27.57,27.63,274800.0,23.467,23.5351,23.467,23.5181,274800.0
2012-03-13 15:20:00,27.63,27.66,27.61,27.63,308400.0,23.5181,23.5436,23.5011,23.5181,308400.0
2012-03-13 15:30:00,27.63,27.66,27.62,27.64,443600.0,23.5181,23.5436,23.5096,23.5266,443600.0
2012-03-13 15:40:00,27.65,27.68,27.64,27.66,491200.0,23.5351,23.5606,23.5266,23.5436,491200.0
2012-03-13 15:50:00,27.66,27.71,27.63,27.69,784400.0,23.5436,23.5862,23.5181,23.5691,784400.0
2012-03-14 09:30:00,27.73,27.75,27.72,27.74,471200.0,23.6032,23.6202,23.5947,23.6117,471200.0
2012-03-14 09:40:00,27.74,27.81,27.71,27.76,368000.0,23.6117,23.6713,23.5862,23.6287,368000.0
2012-03-14 09:50:00,27.77,27.8,27.73,27.75,186400.0,23.6372,23.6628,23.6032,23.6202,186400.0
2012-03-14 10:00:00,27.75,27.76,27.71,27.73,291600.0,23.6202,23.6287,23.5862,23.6032,291600.0
2012-03-14 10:10:00,27.73,27.74,27.67,27.7,367200.0,23.6032,23.6117,23.5521,23.5777,367200.0
2012-03-14 10:20:00,27.71,27.71,27.66,27.69,165200.0,23.5862,23.5862,23.5436,23.5691,165200.0
2012-03-14 10:30:00,27.7,27.74,27.69,27.72,176800.0,23.5777,23.6117,23.5691,23.5947,176800.0
2012-03-14 10:40:00,27.72,27.72,27.65,27.67,196000.0,23.5947,23.5947,23.5351,23.5521,196000.0
2012-03-14 10:50:00,27.67,27.69,27.65,27.65,194000.0,23.5521,23.5691,23.5351,23.5351,194000.0
2012-03-14 11:00:00,27.65,27.69,27.65,27.66,209600.0,23.5351,23.5691,23.5351,23.5436,209600.0
2012-03-14 11:10:00,27.66,27.68,27.61,27.63,170400.0,23.5436,23.5606,23.5011,23.5181,170400.0
2012-03-14 11:20:00,27.63,27.65,27.58,27.6,131600.0,23.5181,23.5351,23.4755,23.4925,131600.0
2012-03-14 11:30:00,27.6,27.61,27.57,27.59,85200.0,23.4925,23.5011,23.467,23.484,85200.0
2012-03-14 11:40:00,27.59,27.61,27.57,27.6,149200.0,23.484,23.5011,23.467,23.4925,149200.0
2012-03-14 11:50:00,27.6,27.63,27.57,27.57,76000.0,23.4925,23.5181,23.467,23.467,76000.0
2012-03-14 12:00:00,27.58,27.59,27.56,27.59,60400.0,23.4755,23.484,23.4585,23.484,60400.0
2012-03-14 12:10:00,27.59,27.6,27.58,27.59,122000.0,23.484,23.4925,23.4755,23.484,122000.0
2012-03-14 12:20:00,27.59,27.6,27.55,27.56,76400.0,23.484,23.4925,23.45,23.4585,76400.0
2012-03-14 12:30:00,27.57,27.6,27.57,27.58,72400.0,23.467,23.4925,23.467,23.4755,72400.0
2012-03-14 12:40:00,27.58,27.58,27.56,27.58,75200.0,23.4755,23.4755,23.4585,23.4755,75200.0
2012-03-14 12:50:00,27.59,27.59,27.57,27.58,52400.0,23.484,23.484,23.467,23.4755,52400.0
2012-03-14 13:00:00,27.58,27.61,27.58,27.61,76400.0,23.4755,23.5011,23.4755,23.5011,76400.0
2012-03-14 13:10:00,27.62,27.63,27.61,27.62,106400.0,23.5096,23.5181,23.5011,23.5096,106400.0
2012-03-14 13:20:00,27.62,27.63,27.6,27.6,81200.0,23.5096,23.5181,23.4925,23.4925,81200.0
2012-03-14 13:30:00,27.6,27.64,27.58,27.61,111600.0,23.4925,23.5266,23.4755,23.5011,111600.0
2012-03-14 13:40:00,27.61,27.61,27.56,27.58,125200.0,23.5011,23.5011,23.4585,23.4755,125200.0
2012-03-14 13:50:00,27.58,27.59,27.56,27.57,89600.0,23.4755,23.484,23.4585,23.467,89600.0
2012-03-14 14:00:00,27.57,27.6,27.57,27.59,172000.0,23.467,23.4925,23.467,23.484,172000.0
2012-03-14 14:10:00,27.59,27.61,27.58,27.6,123200.0,23.484,23.5011,23.4755,23.4925,123200.0
2012-03-14 14:20:00,27.6,27.61,27.57,27.58,119200.0,23.4925,23.5011,23.467,23.4755,119200.0
2012-03-14 14:30:00,27.57,27.61,27.56,27.56,133600.0,23.467,23.5011,23.4585,23.4585,133600.0
2012-03-14 14:40:00,27.56,27.59,27.55,27.57,111600.0,23.4585,23.484,23.45,23.467,111600.0
2012-03-14 14:50:00,27.57,27.58,27.56,27.57,104000.0,23.467,23.4755,23.4585,23.467,104000.0
2012-03-14 15:00:00,27.57,27.57,27.54,27.56,145600.0,23.467,23.467,23.4415,23.4585,145600.0
2012-03-14 15:10:00,27.56,27.58,27.55,27.57,131200.0,23.4585,23.4755,23.45,23.467,131200.0
2012-03-14 15:20:00,27.57,27.61,27.57,27.59,172800.0,23.467,23.5011,23.467,23.484,172800.0
2012-03-14 15:30:00,27.59,27.61,27.58,27.59,330800.0,23.484,23.5011,23.4755,23.484,330800.0
2012-03-14 15:40:00,27.59,27.6,27.56,27.58,346400.0,23.484,23.4925,23.4585,23.4755,346400.0
2012-03-14 15:50:00,27.58,27.59,27.57,27.57,853600.0,23.4755,23.484,23.467,23.467,853600.0
2012-03-15 09:30:00,27.71,27.71,27.58,27.67,332800.0,23.5862,23.5862,23.4755,23.5521,332800.0
2012-03-15 09:40:00,27.67,27.69,27.63,27.69,202000.0,23.5521,23.5691,23.5181,23.5691,202000.0
2012-03-15 09:50:00,27.7,27.74,27.7,27.73,159600.0,23.5777,23.6117,23.5777,23.6032,159600.0
2012-03-15 10:00:00,27.73,27.74,27.61,27.66,297200.0,23.6032,23.6117,23.5011,23.5436,297200.0
2012-03-15 10:10:00,27.66,27.71,27.64,27.65,225200.0,23.5436,23.5862,23.5266,23.5351,225200.0
2012-03-15 10:20:00,27.65,27.66,27.61,27.66,223600.0,23.5351,23.5436,23.5011,23.5436,223600.0
2012-03-15 10:30:00,27.65,27.65,27.6,27.63,156400.0,23.5351,23.5351,23.4925,23.5181,156400.0
2012-03-15 10:40:00,27.63,27.64,27.61,27.61,114800.0,23.5181,23.5266,23.5011,23.5011,114800.0
2012-03-15 10:50:00,27.61,27.64,27.6,27.64,101600.0,23.5011,23.5266,23.4925,23.5266,101600.0
2012-03-15 11:00:00,27.64,27.66,27.62,27.63,111200.0,23.5266,23.5436,23.5096,23.5181,111200.0
2012-03-15 11:10:00,27.63,27.66,27.62,27.65,113600.0,23.5181,23.5436,23.5096,23.5351,113600.0
2012-03-15 11:20:00,27.65,27.71,27.65,27.7,135200.0,23.5351,23.5862,23.5351,23.5777,135200.0
2012-03-15 11:30:00,27.7,27.74,27.69,27.73,93600.0,23.5777,23.6117,23.5691,23.6032,93600.0
2012-03-15 11:40:00,27.73,27.77,27.71,27.72,172400.0,23.6032,23.6372,23.5862,23.5947,172400.0
2012-03-15 11:50:00,27.73,27.73,27.7,27.71,108400.0,23.6032,23.6032,23.5777,23.5862,108400.0
2012-03-15 12:00:00,27.7,27.71,27.66,27.67,106400.0,23.5777,23.5862,23.5436,23.5521,106400.0
2012-03-15 12:10:00,27.68,27.7,27.66,27.7,87200.0,23.5606,23.5777,23.5436,23.5777,87200.0
2012-03-15 12:20:00,27.69,27.71,27.69,27.7,180800.0,23.5691,23.5862,23.5691,23.5777,180800.0
2012-03-15 12:30:00,27.69,27.69,27.65,27.67,113600.0,23.5691,23.5691,23.5351,23.5521,113600.0
2012-03-15 12:40:00,27.66,27.69,27.64,27.66,118000.0,23.5436,23.5691,23.5266,23.5436,118000.0
2012-03-15 12:50:00,27.67,27.68,27.65,27.66,108000.0,23.5521,23.5606,23.5351,23.5436,108000.0
2012-03-15 13:00:00,27.66,27.68,27.65,27.67,101600.0,23.5436,23.5606,23.5351,23.5521,101600.0
2012-03-15 13:10:00,27.67,27.67,27.62,27.62,132000.0,23.5521,23.5521,23.5096,23.5096,132000.0
2012-03-15 13:20:00,27.62,27.63,27.61,27.61,128400.0,23.5096,23.5181,23.5011,23.5011,128400.0
2012-03-15 13:30:00,27.62,27.63,27.61,27.63,85200.0,23.5096,23.5181,23.5011,23.5181,85200.0
2012-03-15 13:40:00,27.63,27.64,27.62,27.64,60000.0,23.5181,23.5266,23.5096,23.5266,60000.0
2012-03-15 13:50:00,27.64,27.64,27.61,27.61,73200.0,23.5266,23.5266,23.5011,23.5011,73200.0
2012-03-15 14:00:00,27.62,27.64,27.62,27.63,138400.0,23.5096,23.5266,23.5096,23.5181,138400.0
2012-03-15 14:10:00,27.64,27.67,27.6,27.66,176800.0,23.5266,23.5521,23.4925,23.5436,176800.0
2012-03-15 14:20:00,27.65,27.67,27.62,27.62,132400.0,23.5351,23.5521,23.5096,23.5096,132400.0
2012-03-15 14:30:00,27.62,27.66,27.62,27.65,111200.0,23.5096,23.5436,23.5096,23.5351,111200.0
2012-03-15 14:40:00,27.65,27.67,27.65,27.66,91600.0,23.5351,23.5521,23.5351,23.5436,91600.0
2012-03-15 14:50:00,27.66,27.67,27.64,27.64,128400.0,23.5436,23.5521,23.5266,23.5266,128400.0
2012-03-15 15:00:00,27.64,27.67,27.63,27.65,137600.0,23.5266,23.5521,23.5181,23.5351,137600.0
2012-03-15 15:10:00,27.65,27.66,27.64,27.64,264800.0,23.5351,23.5436,23.5266,23.5266,264800.0
2012-03-15 15:20:00,27.64,27.67,27.62,27.65,198000.0,23.5266,23.5521,23.5096,23.5351,198000.0
2012-03-15 15:30:00,27.65,27.68,27.65,27.68,298400.0,23.5351,23.5606,23.5351,23.5606,298400.0
2012-03-15 15:40:00,27.68,27.7,27.67,27.68,272400.0,23.5606,23.5777,23.5521,23.5606,272400.0
2012-03-15 15:50:00,27.68,27.69,27.67,27.68,675600.0,23.5606,23.5691,23.5521,23.5606,675600.0
2012-03-16 09:30:00,27.68,27.95,27.64,27.82,2896400.0,23.5606,23.7905,23.5266,23.6798,2896400.0
2012-03-16 09:40:00,27.82,27.84,27.73,27.77,595600.0,23.6798,23.6968,23.6032,23.6372,595600.0
2012-03-16 09:50:00,27.77,27.8,27.72,27.79,189200.0,23.6372,23.6628,23.5947,23.6543,189200.0
2012-03-16 10:00:00,27.8,27.8,27.72,27.78,398800.0,23.6628,23.6628,23.5947,23.6458,398800.0
2012-03-16 10:10:00,27.78,27.78,27.71,27.75,141600.0,23.6458,23.6458,23.5862,23.6202,141600.0
2012-03-16 10:20:00,27.75,27.78,27.75,27.78,178800.0,23.6202,23.6458,23.6202,23.6458,178800.0
2012-03-16 10:30:00,27.78,27.84,27.77,27.83,167600.0,23.6458,23.6968,23.6372,23.6883,167600.0
2012-03-16 10:40:00,27.83,27.84,27.77,27.77,117600.0,23.6883,23.6968,23.6372,23.6372,117600.0
2012-03-16 10:50:00,27.77,27.84,27.77,27.79,206000.0,23.6372,23.6968,23.6372,23.6543,206000.0
2012-03-16 11:00:00,27.79,27.81,27.77,27.8,95200.0,23.6543,23.6713,23.6372,23.6628,95200.0
2012-03-16 11:10:00,27.8,27.81,27.78,27.79,82000.0,23.6628,23.6713,23.6458,23.6543,82000.0
2012-03-16 11:20:00,27.79,27.83,27.79,27.82,173600.0,23.6543,23.6883,23.6543,23.6798,173600.0
2012-03-16 11:30:00,27.81,27.83,27.79,27.82,156800.0,23.6713,23.6883,23.6543,23.6798,156800.0
2012-03-16 11:40:00,27.82,27.85,27.81,27.83,133600.0,23.6798,23.7053,23.6713,23.6883,133600.0
2012-03-16 11:50:00,27.83,27.85,27.82,27.85,94400.0,23.6883,23.7053,23.6798,23.7053,94400.0
2012-03-16 12:00:00,27.86,27.86,27.81,27.84,184400.0,23.7138,23.7138,23.6713,23.6968,184400.0
2012-03-16 12:10:00,27.84,27.88,27.82,27.82,132000.0,23.6968,23.7309,23.6798,23.6798,132000.0
2012-03-16 12:20:00,27.82,27.82,27.77,27.8,188800.0,23.6798,23.6798,23.6372,23.6628,188800.0
2012-03-16 12:30:00,27.8,27.8,27.77,27.78,112000.0,23.6628,23.6628,23.6372,23.6458,112000.0
2012-03-16 12:40:00,27.78,27.81,27.77,27.77,93200.0,23.6458,23.6713,23.6372,23.6372,93200.0
2012-03-16 12:50:00,27.77,27.78,27.76,27.76,97600.0,23.6372,23.6458,23.6287,23.6287,97600.0
2012-03-16 13:00:00,27.76,27.78,27.75,27.75,102000.0,23.6287,23.6458,23.6202,23.6202,102000.0
2012-03-16 13:10:00,27.75,27.75,27.73,27.73,119200.0,23.6202,23.6202,23.6032,23.6032,119200.0
2012-03-16 13:20:00,27.73,27.75,27.73,27.73,97200.0,23.6032,23.6202,23.6032,23.6032,97200.0
2012-03-16 13:30:00,27.73,27.75,27.73,27.75,57200.0,23.6032,23.6202,23.6032,23.6202,57200.0
2012-03-16 13:40:00,27.74,27.75,27.71,27.74,93200.0,23.6117,23.6202,23.5862,23.6117,93200.0
2012-03-16 13:50:00,27.74,27.79,27.74,27.79,122400.0,23.6117,23.6543,23.6117,23.6543,122400.0
2012-03-16 14:00:00,27.8,27.83,27.78,27.83,284000.0,23.6628,23.6883,23.6458,23.6883,284000.0
2012-03-16 14:10:00,27.83,27.89,27.81,27.86,285200.0,23.6883,23.7394,23.6713,23.7138,285200.0
2012-03-16 14:20:00,27.86,27.86,27.79,27.79,150000.0,23.7138,23.7138,23.6543,23.6543,150000.0
2012-03-16 14:30:00,27.79,27.85,27.78,27.83,136400.0,23.6543,23.7053,23.6458,23.6883,136400.0
2012-03-16 14:40:00,27.83,27.89,27.82,27.88,194000.0,23.6883,23.7394,23.6798,23.7309,194000.0
2012-03-16 14:50:00,27.88,27.89,27.86,27.88,198000.0,23.7309,23.7394,23.7138,23.7309,198000.0
2012-03-16 15:00:00,27.88,27.88,27.8,27.82,372800.0,23.7309,23.7309,23.6628,23.6798,372800.0
2012-03-16 15:10:00,27.82,27.84,27.77,27.82,1235600.0,23.6798,23.6968,23.6372,23.6798,1235600.0
2012-03-16 15:20:00,27.83,27.86,27.83,27.85,134400.0,23.6883,23.7138,23.6883,23.7053,134400.0
2012-03-16 15:30:00,27.85,27.85,27.81,27.84,262800.0,23.7053,23.7053,23.6713,23.6968,262800.0
2012-03-16 15:40:00,27.83,27.87,27.8,27.81,419600.0,23.6883,23.7224,23.6628,23.6713,419600.0
2012-03-16 15:50:00,27.81,27.83,27.79,27.82,1174800.0,23.6713,23.6883,23.6543,23.6798,1174800.0
2012-03-19 09:30:00,27.98,28.13,27.82,27.89,1022000.0,23.816,23.9437,23.6798,23.7394,1022000.0
2012-03-19 09:40:00,27.89,27.9,27.75,27.84,216400.0,23.7394,23.7479,23.6202,23.6968,216400.0
2012-03-19 09:50:00,27.84,27.88,27.78,27.85,157200.0,23.6968,23.7309,23.6458,23.7053,157200.0
2012-03-19 10:00:00,27.85,27.89,27.83,27.86,174800.0,23.7053,23.7394,23.6883,23.7138,174800.0
2012-03-19 10:10:00,27.86,27.88,27.79,27.79,222000.0,23.7138,23.7309,23.6543,23.6543,222000.0
2012-03-19 10:20:00,27.79,27.8,27.74,27.79,149200.0,23.6543,23.6628,23.6117,23.6543,149200.0
2012-03-19 10:30:00,27.79,27.86,27.76,27.86,182800.0,23.6543,23.7138,23.6287,23.7138,182800.0
2012-03-19 10:40:00,27.86,27.86,27.8,27.83,268400.0,23.7138,23.7138,23.6628,23.6883,268400.0
2012-03-19 10:50:00,27.83,27.84,27.79,27.82,138400.0,23.6883,23.6968,23.6543,23.6798,138400.0
2012-03-19 11:00:00,27.82,27.84,27.75,27.8,328800.0,23.6798,23.6968,23.6202,23.6628,328800.0
2012-03-19 11:10:00,27.79,27.83,27.75,27.81,258800.0,23.6543,23.6883,23.6202,23.6713,258800.0
2012-03-19 11:20:00,27.81,27.85,27.8,27.85,231200.0,23.6713,23.7053,23.6628,23.7053,231200.0
2012-03-19 11:30:00,27.85,27.89,27.82,27.87,279600.0,23.7053,23.7394,23.6798,23.7224,279600.0
2012-03-19 11:40:00,27.87,27.95,27.84,27.92,318400.0,23.7224,23.7905,23.6968,23.7649,318400.0
2012-03-19 11:50:00,27.92,28.0,27.92,27.96,241200.0,23.7649,23.833,23.7649,23.799,241200.0
2012-03-19 12:00:00,27.96,27.99,27.93,27.93,112000.0,23.799,23.8245,23.7734,23.7734,112000.0
2012-03-19 12:10:00,27.93,28.0,27.92,28.0,154400.0,23.7734,23.833,23.7649,23.833,154400.0
2012-03-19 12:20:00,28.0,28.03,27.99,28.0,198800.0,23.833,23.8585,23.8245,23.833,198800.0
2012-03-19 12:30:00,28.0,28.09,28.0,28.07,225600.0,23.833,23.9096,23.833,23.8926,225600.0
2012-03-19 12:40:00,28.07,28.09,28.03,28.04,252400.0,23.8926,23.9096,23.8585,23.8671,252400.0
2012-03-19 12:50:00,28.03,28.05,28.0,28.03,79600.0,23.8585,23.8756,23.833,23.8585,79600.0
2012-03-19 13:00:00,28.04,28.06,28.02,28.03,81200.0,23.8671,23.8841,23.85,23.8585,81200.0
2012-03-19 13:10:00,28.03,28.04,27.96,27.97,112000.0,23.8585,23.8671,23.799,23.8075,112000.0
2012-03-19 13:20:00,27.96,27.99,27.96,27.98,116400.0,23.799,23.8245,23.799,23.816,116400.0
2012-03-19 13:30:00,27.98,28.0,27.94,27.95,103600.0,23.816,23.833,23.7819,23.7905,103600.0
2012-03-19 13:40:00,27.95,28.05,27.95,28.04,277200.0,23.7905,23.8756,23.7905,23.8671,277200.0
2012-03-19 13:50:00,28.04,28.11,28.04,28.11,115600.0,23.8671,23.9266,23.8671,23.9266,115600.0
2012-03-19 14:00:00,28.11,28.13,28.07,28.09,235200.0,23.9266,23.9437,23.8926,23.9096,235200.0
2012-03-19 14:10:00,28.09,28.11,28.07,28.11,129200.0,23.9096,23.9266,23.8926,23.9266,129200.0
2012-03-19 14:20:00,28.11,28.12,28.09,28.11,137600.0,23.9266,23.9352,23.9096,23.9266,137600.0
2012-03-19 14:30:00,28.11,28.12,28.06,28.06,197600.0,23.9266,23.9352,23.8841,23.8841,197600.0
2012-03-19 14:40:00,28.06,28.08,28.04,28.08,129600.0,23.8841,23.9011,23.8671,23.9011,129600.0
2012-03-19 14:50:00,28.08,28.11,28.03,28.05,204800.0,23.9011,23.9266,23.8585,23.8756,204800.0
2012-03-19 15:00:00,28.05,28.13,28.05,28.08,286400.0,23.8756,23.9437,23.8756,23.9011,286400.0
2012-03-19 15:10:00,28.08,28.1,28.07,28.07,319600.0,23.9011,23.9181,23.8926,23.8926,319600.0
2012-03-19 15:20:00,28.07,28.09,28.04,28.09,195200.0,23.8926,23.9096,23.8671,23.9096,195200.0
2012-03-19 15:30:00,28.09,28.1,28.03,28.04,366800.0,23.9096,23.9181,23.8585,23.8671,366800.0
2012-03-19 15:40:00,28.03,28.09,28.02,28.09,520400.0,23.8585,23.9096,23.85,23.9096,520400.0
2012-03-19 15:50:00,28.09,28.09,28.02,28.04,1055600.0,23.9096,23.9096,23.85,23.8671,1055600.0
2012-03-20 09:30:00,27.93,28.19,27.93,28.17,379200.0,23.7734,23.9947,23.7734,23.9777,379200.0
2012-03-20 09:40:00,28.17,28.18,28.04,28.13,320400.0,23.9777,23.9862,23.8671,23.9437,320400.0
2012-03-20 09:50:00,28.12,28.16,28.07,28.16,468800.0,23.9352,23.9692,23.8926,23.9692,468800.0
2012-03-20 10:00:00,28.16,28.24,28.1,28.18,620000.0,23.9692,24.0373,23.9181,23.9862,620000.0
2012-03-20 10:10:00,28.18,28.22,28.14,28.21,266800.0,23.9862,24.0203,23.9522,24.0118,266800.0
2012-03-20 10:20:00,28.21,28.21,28.16,28.17,254000.0,24.0118,24.0118,23.9692,23.9777,254000.0
2012-03-20 10:30:00,28.17,28.18,28.11,28.13,480000.0,23.9777,23.9862,23.9266,23.9437,480000.0
2012-03-20 10:40:00,28.13,28.13,28.1,28.11,219600.0,23.9437,23.9437,23.9181,23.9266,219600.0
2012-03-20 10:50:00,28.11,28.18,28.08,28.18,216400.0,23.9266,23.9862,23.9011,23.9862,216400.0
2012-03-20 11:00:00,28.18,28.24,28.18,28.22,160000.0,23.9862,24.0373,23.9862,24.0203,160000.0
2012-03-20 11:10:00,28.22,28.22,28.17,28.19,149200.0,24.0203,24.0203,23.9777,23.9947,149200.0
2012-03-20 11:20:00,28.2,28.2,28.12,28.14,264800.0,24.0032,24.0032,23.9352,23.9522,264800.0
2012-03-20 11:30:00,28.14,28.16,28.1,28.12,144000.0,23.9522,23.9692,23.9181,23.9352,144000.0
2012-03-20 11:40:00,28.11,28.13,28.09,28.11,119200.0,23.9266,23.9437,23.9096,23.9266,119200.0
2012-03-20 11:50:00,28.11,28.12,28.08,28.09,144800.0,23.9266,23.9352,23.9011,23.9096,144800.0
2012-03-20 12:00:00,28.09,28.12,28.06,28.07,168800.0,23.9096,23.9352,23.8841,23.8926,168800.0
2012-03-20 12:10:00,28.07,28.08,28.0,28.0,135600.0,23.8926,23.9011,23.833,23.833,135600.0
2012-03-20 12:20:00,28.0,28.01,27.99,28.01,158000.0,23.833,23.8415,23.8245,23.8415,158000.0
2012-03-20 12:30:00,28.01,28.03,28.0,28.03,185200.0,23.8415,23.8585,23.833,23.8585,185200.0
2012-03-20 12:40:00,28.03,28.04,28.02,28.04,115600.0,23.8585,23.8671,23.85,23.8671,115600.0
2012-03-20 12:50:00,28.04,28.15,27.99,27.99,242800.0,23.8671,23.9607,23.8245,23.8245,242800.0
2012-03-20 13:00:00,27.99,28.03,27.99,28.01,126800.0,23.8245,23.8585,23.8245,23.8415,126800.0
2012-03-20 13:10:00,28.01,28.03,27.98,28.0,143200.0,23.8415,23.8585,23.816,23.833,143200.0
2012-03-20 13:20:00,28.0,28.03,28.0,28.03,119200.0,23.833,23.8585,23.833,23.8585,119200.0
2012-03-20 13:30:00,28.02,28.03,28.01,28.03,199200.0,23.85,23.8585,23.8415,23.8585,199200.0
2012-03-20 13:40:00,28.02,28.03,28.01,28.02,196400.0,23.85,23.8585,23.8415,23.85,196400.0
2012-03-20 13:50:00,28.02,28.03,28.01,28.01,66000.0,23.85,23.8585,23.8415,23.8415,66000.0
2012-03-20 14:00:00,28.01,28.03,28.0,28.0,256800.0,23.8415,23.8585,23.833,23.833,256800.0
2012-03-20 14:10:00,28.0,28.03,27.99,28.01,267600.0,23.833,23.8585,23.8245,23.8415,267600.0
2012-03-20 14:20:00,28.02,28.03,28.01,28.02,152000.0,23.85,23.8585,23.8415,23.85,152000.0
2012-03-20 14:30:00,28.02,28.03,27.99,28.02,326000.0,23.85,23.8585,23.8245,23.85,326000.0
2012-03-20 14:40:00,28.02,28.03,27.99,28.01,268800.0,23.85,23.8585,23.8245,23.8415,268800.0
2012-03-20 14:50:00,28.01,28.03,28.01,28.02,102000.0,23.8415,23.8585,23.8415,23.85,102000.0
2012-03-20 15:00:00,28.02,28.03,28.0,28.0,146400.0,23.85,23.8585,23.833,23.833,146400.0
2012-03-20 15:10:00,28.0,28.02,27.99,28.0,149200.0,23.833,23.85,23.8245,23.833,149200.0
2012-03-20 15:20:00,28.0,28.02,27.99,28.01,265600.0,23.833,23.85,23.8245,23.8415,265600.0
2012-03-20 15:30:00,28.01,28.03,27.99,28.0,288800.0,23.8415,23.8585,23.8245,23.833,288800.0
2012-03-20 15:40:00,28.0,28.02,27.97,27.99,558000.0,23.833,23.85,23.8075,23.8245,558000.0
2012-03-20 15:50:00,27.99,28.0,27.93,27.93,1148400.0,23.8245,23.833,23.7734,23.7734,1148400.0
2012-03-21 09:30:00,28.02,28.18,27.99,28.01,475200.0,23.85,23.9862,23.8245,23.8415,475200.0
2012-03-21 09:40:00,28.02,28.02,27.93,27.99,898400.0,23.85,23.85,23.7734,23.8245,898400.0
2012-03-21 09:50:00,27.99,28.0,27.93,27.96,248800.0,23.8245,23.833,23.7734,23.799,248800.0
2012-03-21 10:00:00,27.97,28.0,27.96,27.96,205600.0,23.8075,23.833,23.799,23.799,205600.0
2012-03-21 10:10:00,27.97,27.98,27.94,27.94,186400.0,23.8075,23.816,23.7819,23.7819,186400.0
2012-03-21 10:20:00,27.95,27.96,27.93,27.95,168000.0,23.7905,23.799,23.7734,23.7905,168000.0
2012-03-21 10:30:00,27.95,27.96,27.93,27.95,231600.0,23.7905,23.799,23.7734,23.7905,231600.0
2012-03-21 10:40:00,27.96,27.96,27.93,27.95,294800.0,23.799,23.799,23.7734,23.7905,294800.0
2012-03-21 10:50:00,27.95,27.97,27.91,27.95,322000.0,23.7905,23.8075,23.7564,23.7905,322000.0
2012-03-21 11:00:00,27.94,27.95,27.92,27.93,130800.0,23.7819,23.7905,23.7649,23.7734,130800.0
2012-03-21 11:10:00,27.93,27.96,27.9,27.91,272800.0,23.7734,23.799,23.7479,23.7564,272800.0
2012-03-21 11:20:00,27.91,27.92,27.88,27.91,270000.0,23.7564,23.7649,23.7309,23.7564,270000.0
2012-03-21 11:30:00,27.91,27.91,27.83,27.84,510800.0,23.7564,23.7564,23.6883,23.6968,510800.0
2012-03-21 11:40:00,27.84,27.85,27.8,27.82,212000.0,23.6968,23.7053,23.6628,23.6798,212000.0
2012-03-21 11:50:00,27.82,27.82,27.77,27.77,198800.0,23.6798,23.6798,23.6372,23.6372,198800.0
2012-03-21 12:00:00,27.77,27.79,27.73,27.77,312400.0,23.6372,23.6543,23.6032,23.6372,312400.0
2012-03-21 12:10:00,27.77,27.79,27.74,27.78,225200.0,23.6372,23.6543,23.6117,23.6458,225200.0
2012-03-21 12:20:00,27.79,27.82,27.77,27.8,478800.0,23.6543,23.6798,23.6372,23.6628,478800.0
2012-03-21 12:30:00,27.8,27.81,27.78,27.79,258800.0,23.6628,23.6713,23.6458,23.6543,258800.0
2012-03-21 12:40:00,27.79,27.79,27.73,27.76,246800.0,23.6543,23.6543,23.6032,23.6287,246800.0
2012-03-21 12:50:00,27.76,27.8,27.74,27.8,413600.0,23.6287,23.6628,23.6117,23.6628,413600.0
2012-03-21 13:00:00,27.8,27.82,27.77,27.79,412400.0,23.6628,23.6798,23.6372,23.6543,412400.0
2012-03-21 13:10:00,27.79,27.8,27.77,27.79,178000.0,23.6543,23.6628,23.6372,23.6543,178000.0
2012-03-21 13:20:00,27.79,27.8,27.76,27.76,108800.0,23.6543,23.6628,23.6287,23.6287,108800.0
2012-03-21 13:30:00,27.76,27.77,27.71,27.71,268000.0,23.6287,23.6372,23.5862,23.5862,268000.0
2012-03-21 13:40:00,27.71,27.73,27.71,27.73,202000.0,23.5862,23.6032,23.5862,23.6032,202000.0
2012-03-21 13:50:00,27.73,27.74,27.65,27.7,399600.0,23.6032,23.6117,23.5351,23.5777,399600.0
2012-03-21 14:00:00,27.7,27.71,27.67,27.71,327600.0,23.5777,23.5862,23.5521,23.5862,327600.0
2012-03-21 14:10:00,27.71,27.73,27.68,27.71,486400.0,23.5862,23.6032,23.5606,23.5862,486400.0
2012-03-21 14:20:00,27.71,27.72,27.68,27.7,475600.0,23.5862,23.5947,23.5606,23.5777,475600.0
2012-03-21 14:30:00,27.7,27.72,27.68,27.69,382000.0,23.5777,23.5947,23.5606,23.5691,382000.0
2012-03-21 14:40:00,27.69,27.71,27.68,27.7,278800.0,23.5691,23.5862,23.5606,23.5777,278800.0
2012-03-21 14:50:00,27.7,27.71,27.68,27.71,374800.0,23.5777,23.5862,23.5606,23.5862,374800.0
2012-03-21 15:00:00,27.71,27.71,27.67,27.67,494800.0,23.5862,23.5862,23.5521,23.5521,494800.0
2012-03-21 15:10:00,27.67,27.7,27.61,27.69,563600.0,23.5521,23.5777,23.5011,23.5691,563600.0
2012-03-21 15:20:00,27.7,27.71,27.66,27.67,359200.0,23.5777,23.5862,23.5436,23.5521,359200.0
2012-03-21 15:30:00,27.67,27.74,27.67,27.71,740400.0,23.5521,23.6117,23.5521,23.5862,740400.0
2012-03-21 15:40:00,27.71,27.73,27.65,27.69,565600.0,23.5862,23.6032,23.5351,23.5691,565600.0
2012-03-21 15:50:00,27.69,27.69,27.6,27.6,1162800.0,23.5691,23.5691,23.4925,23.4925,1162800.0
2012-03-22 09:30:00,27.57,27.61,27.27,27.48,619200.0,23.467,23.5011,23.2116,23.3904,619200.0
2012-03-22 09:40:00,27.47,27.52,27.46,27.49,428000.0,23.3819,23.4244,23.3734,23.3989,428000.0
2012-03-22 09:50:00,27.49,27.57,27.49,27.57,368400.0,23.3989,23.467,23.3989,23.467,368400.0
2012-03-22 10:00:00,27.57,27.58,27.5,27.52,671200.0,23.467,23.4755,23.4074,23.4244,671200.0
2012-03-22 10:10:00,27.53,27.62,27.5,27.52,260000.0,23.433,23.5096,23.4074,23.4244,260000.0
2012-03-22 10:20:00,27.52,27.58,27.5,27.5,334800.0,23.4244,23.4755,23.4074,23.4074,334800.0
2012-03-22 10:30:00,27.5,27.56,27.5,27.55,641600.0,23.4074,23.4585,23.4074,23.45,641600.0
2012-03-22 10:40:00,27.55,27.59,27.53,27.58,259200.0,23.45,23.484,23.433,23.4755,259200.0
2012-03-22 10:50:00,27.58,27.59,27.56,27.57,306000.0,23.4755,23.484,23.4585,23.467,306000.0
2012-03-22 11:00:00,27.57,27.62,27.55,27.59,352800.0,23.467,23.5096,23.45,23.484,352800.0
2012-03-22 11:10:00,27.59,27.64,27.59,27.6,444400.0,23.484,23.5266,23.484,23.4925,444400.0
2012-03-22 11:20:00,27.61,27.61,27.5,27.51,532400.0,23.5011,23.5011,23.4074,23.4159,532400.0
2012-03-22 11:30:00,27.51,27.56,27.51,27.54,313600.0,23.4159,23.4585,23.4159,23.4415,313600.0
2012-03-22 11:40:00,27.54,27.58,27.5,27.5,247200.0,23.4415,23.4755,23.4074,23.4074,247200.0
2012-03-22 11:50:00,27.5,27.54,27.49,27.51,220000.0,23.4074,23.4415,23.3989,23.4159,220000.0
2012-03-22 12:00:00,27.52,27.55,27.52,27.53,118000.0,23.4244,23.45,23.4244,23.433,118000.0
2012-03-22 12:10:00,27.53,27.54,27.5,27.51,204800.0,23.433,23.4415,23.4074,23.4159,204800.0
2012-03-22 12:20:00,27.52,27.55,27.5,27.53,308000.0,23.4244,23.45,23.4074,23.433,308000.0
2012-03-22 12:30:00,27.53,27.58,27.51,27.56,208800.0,23.433,23.4755,23.4159,23.4585,208800.0
2012-03-22 12:40:00,27.56,27.58,27.55,27.57,221200.0,23.4585,23.4755,23.45,23.467,221200.0
2012-03-22 12:50:00,27.57,27.63,27.57,27.6,225200.0,23.467,23.5181,23.467,23.4925,225200.0
2012-03-22 13:00:00,27.61,27.69,27.61,27.68,214000.0,23.5011,23.5691,23.5011,23.5606,214000.0
2012-03-22 13:10:00,27.68,27.71,27.65,27.65,189600.0,23.5606,23.5862,23.5351,23.5351,189600.0
2012-03-22 13:20:00,27.65,27.65,27.55,27.58,304000.0,23.5351,23.5351,23.45,23.4755,304000.0
2012-03-22 13:30:00,27.58,27.64,27.58,27.59,234400.0,23.4755,23.5266,23.4755,23.484,234400.0
2012-03-22 13:40:00,27.6,27.63,27.59,27.62,174800.0,23.4925,23.5181,23.484,23.5096,174800.0
2012-03-22 13:50:00,27.62,27.63,27.58,27.6,259200.0,23.5096,23.5181,23.4755,23.4925,259200.0
2012-03-22 14:00:00,27.59,27.6,27.52,27.59,474000.0,23.484,23.4925,23.4244,23.484,474000.0
2012-03-22 14:10:00,27.59,27.6,27.55,27.55,232000.0,23.484,23.4925,23.45,23.45,232000.0
2012-03-22 14:20:00,27.55,27.57,27.51,27.55,354400.0,23.45,23.467,23.4159,23.45,354400.0
2012-03-22 14:30:00,27.56,27.59,27.53,27.55,354000.0,23.4585,23.484,23.433,23.45,354000.0
2012-03-22 14:40:00,27.54,27.54,27.49,27.5,379200.0,23.4415,23.4415,23.3989,23.4074,379200.0
2012-03-22 14:50:00,27.49,27.53,27.49,27.5,323600.0,23.3989,23.433,23.3989,23.4074,323600.0
2012-03-22 15:00:00,27.5,27.53,27.5,27.52,543600.0,23.4074,23.433,23.4074,23.4244,543600.0
2012-03-22 15:10:00,27.52,27.54,27.51,27.52,517200.0,23.4244,23.4415,23.4159,23.4244,517200.0
2012-03-22 15:20:00,27.53,27.64,27.52,27.61,883200.0,23.433,23.5266,23.4244,23.5011,883200.0
2012-03-22 15:30:00,27.61,27.89,27.61,27.89,1591200.0,23.5011,23.7394,23.5011,23.7394,1591200.0
2012-03-22 15:40:00,27.88,27.91,27.72,27.74,1538000.0,23.7309,23.7564,23.5947,23.6117,1538000.0
2012-03-22 15:50:00,27.74,27.77,27.7,27.75,1256000.0,23.6117,23.6372,23.5777,23.6202,1256000.0
2012-03-23 09:30:00,27.8,27.88,27.31,27.34,1713600.0,23.6628,23.7309,23.2457,23.2712,1713600.0
2012-03-23 09:40:00,27.36,27.48,27.28,27.36,842400.0,23.2883,23.3904,23.2202,23.2883,842400.0
2012-03-23 09:50:00,27.36,27.37,27.0,27.13,1260000.0,23.2883,23.2968,22.9818,23.0925,1260000.0
2012-03-23 10:00:00,27.11,27.13,26.6,26.7,2115600.0,23.0755,23.0925,22.6414,22.7265,2115600.0
2012-03-23 10:10:00,26.69,26.74,26.52,26.68,1707200.0,22.718,22.7605,22.5733,22.7095,1707200.0
2012-03-23 10:20:00,26.7,26.79,26.62,26.64,972800.0,22.7265,22.8031,22.6584,22.6754,972800.0
2012-03-23 10:30:00,26.64,26.74,26.57,26.73,1178000.0,22.6754,22.7605,22.6158,22.752,1178000.0
2012-03-23 10:40:00,26.73,26.88,26.73,26.79,1092000.0,22.752,22.8797,22.752,22.8031,1092000.0
2012-03-23 10:50:00,26.79,27.0,26.78,26.91,779600.0,22.8031,22.9818,22.7946,22.9052,779600.0
2012-03-23 11:00:00,26.91,26.99,26.89,26.95,599600.0,22.9052,22.9733,22.8882,22.9393,599600.0
2012-03-23 11:10:00,26.95,26.98,26.84,26.88,542400.0,22.9393,22.9648,22.8456,22.8797,542400.0
2012-03-23 11:20:00,26.89,26.96,26.88,26.92,335600.0,22.8882,22.9478,22.8797,22.9137,335600.0
2012-03-23 11:30:00,26.92,27.01,26.88,26.91,559600.0,22.9137,22.9903,22.8797,22.9052,559600.0
2012-03-23 11:40:00,26.91,26.98,26.86,26.95,272800.0,22.9052,22.9648,22.8627,22.9393,272800.0
2012-03-23 11:50:00,26.95,26.99,26.94,26.96,260000.0,22.9393,22.9733,22.9308,22.9478,260000.0
2012-03-23 12:00:00,26.96,26.98,26.89,26.96,182800.0,22.9478,22.9648,22.8882,22.9478,182800.0
2012-03-23 12:10:00,26.96,26.96,26.84,26.86,229600.0,22.9478,22.9478,22.8456,22.8627,229600.0
2012-03-23 12:20:00,26.87,26.93,26.85,26.93,251200.0,22.8712,22.9222,22.8542,22.9222,251200.0
2012-03-23 12:30:00,26.93,26.94,26.87,26.92,177600.0,22.9222,22.9308,22.8712,22.9137,177600.0
2012-03-23 12:40:00,26.93,27.0,26.9,27.0,164400.0,22.9222,22.9818,22.8967,22.9818,164400.0
2012-03-23 12:50:00,27.0,27.0,26.94,26.96,154800.0,22.9818,22.9818,22.9308,22.9478,154800.0
2012-03-23 13:00:00,26.96,27.0,26.95,26.97,258400.0,22.9478,22.9818,22.9393,22.9563,258400.0
2012-03-23 13:10:00,26.98,26.99,26.89,26.89,202800.0,22.9648,22.9733,22.8882,22.8882,202800.0
2012-03-23 13:20:00,26.89,26.92,26.84,26.86,225200.0,22.8882,22.9137,22.8456,22.8627,225200.0
2012-03-23 13:30:00,26.86,26.9,26.85,26.86,190800.0,22.8627,22.8967,22.8542,22.8627,190800.0
2012-03-23 13:40:00,26.86,26.89,26.77,26.78,312000.0,22.8627,22.8882,22.7861,22.7946,312000.0
2012-03-23 13:50:00,26.78,26.82,26.78,26.79,298800.0,22.7946,22.8286,22.7946,22.8031,298800.0
2012-03-23 14:00:00,26.79,26.85,26.79,26.85,398800.0,22.8031,22.8542,22.8031,22.8542,398800.0
2012-03-23 14:10:00,26.85,26.85,26.76,26.78,399200.0,22.8542,22.8542,22.7775,22.7946,399200.0
2012-03-23 14:20:00,26.78,26.81,26.78,26.8,360800.0,22.7946,22.8201,22.7946,22.8116,360800.0
2012-03-23 14:30:00,26.8,26.81,26.73,26.77,838800.0,22.8116,22.8201,22.752,22.7861,838800.0
2012-03-23 14:40:00,26.77,26.86,26.76,26.86,503200.0,22.7861,22.8627,22.7775,22.8627,503200.0
2012-03-23 14:50:00,26.86,26.9,26.83,26.86,526800.0,22.8627,22.8967,22.8371,22.8627,526800.0
2012-03-23 15:00:00,26.86,26.88,26.86,26.86,271200.0,22.8627,22.8797,22.8627,22.8627,271200.0
2012-03-23 15:10:00,26.86,26.9,26.85,26.9,480400.0,22.8627,22.8967,22.8542,22.8967,480400.0
2012-03-23 15:20:00,26.9,26.9,26.86,26.87,484800.0,22.8967,22.8967,22.8627,22.8712,484800.0
2012-03-23 15:30:00,26.86,26.88,26.81,26.82,789600.0,22.8627,22.8797,22.8201,22.8286,789600.0
2012-03-23 15:40:00,26.82,26.87,26.81,26.86,1289200.0,22.8286,22.8712,22.8201,22.8627,1289200.0
2012-03-23 15:50:00,26.86,26.87,26.83,26.85,1196800.0,22.8627,22.8712,22.8371,22.8542,1196800.0
2012-03-26 09:30:00,26.97,27.19,26.93,27.18,1407200.0,22.9563,23.1436,22.9222,23.135,1407200.0
2012-03-26 09:40:00,27.18,27.2,27.11,27.18,587600.0,23.135,23.1521,23.0755,23.135,587600.0
2012-03-26 09:50:00,27.18,27.18,27.0,27.06,728000.0,23.135,23.135,22.9818,23.0329,728000.0
2012-03-26 10:00:00,27.05,27.07,27.0,27.05,438800.0,23.0244,23.0414,22.9818,23.0244,438800.0
2012-03-26 10:10:00,27.05,27.14,27.05,27.12,311600.0,23.0244,23.101,23.0244,23.084,311600.0
2012-03-26 10:20:00,27.12,27.12,27.03,27.06,329600.0,23.084,23.084,23.0074,23.0329,329600.0
2012-03-26 10:30:00,27.06,27.08,27.04,27.07,212800.0,23.0329,23.0499,23.0159,23.0414,212800.0
2012-03-26 10:40:00,27.07,27.08,27.0,27.06,274400.0,23.0414,23.0499,22.9818,23.0329,274400.0
2012-03-26 10:50:00,27.07,27.09,27.04,27.06,169600.0,23.0414,23.0584,23.0159,23.0329,169600.0
2012-03-26 11:00:00,27.06,27.08,27.0,27.02,179600.0,23.0329,23.0499,22.9818,22.9989,179600.0
2012-03-26 11:10:00,27.02,27.02,26.96,26.96,383600.0,22.9989,22.9989,22.9478,22.9478,383600.0
2012-03-26 11:20:00,26.96,26.98,26.94,26.94,272800.0,22.9478,22.9648,22.9308,22.9308,272800.0
2012-03-26 11:30:00,26.94,26.97,26.94,26.97,144000.0,22.9308,22.9563,22.9308,22.9563,144000.0
2012-03-26 11:40:00,26.97,26.97,26.95,26.97,132800.0,22.9563,22.9563,22.9393,22.9563,132800.0
2012-03-26 11:50:00,26.97,27.02,26.97,27.0,225600.0,22.9563,22.9989,22.9563,22.9818,225600.0
2012-03-26 12:00:00,27.0,27.02,27.0,27.01,212400.0,22.9818,22.9989,22.9818,22.9903,212400.0
2012-03-26 12:10:00,27.01,27.06,27.01,27.06,265200.0,22.9903,23.0329,22.9903,23.0329,265200.0
2012-03-26 12:20:00,27.06,27.06,27.02,27.04,148400.0,23.0329,23.0329,22.9989,23.0159,148400.0
2012-03-26 12:30:00,27.04,27.04,27.03,27.04,164800.0,23.0159,23.0159,23.0074,23.0159,164800.0
2012-03-26 12:40:00,27.04,27.06,27.04,27.06,144400.0,23.0159,23.0329,23.0159,23.0329,144400.0
2012-03-26 12:50:00,27.05,27.08,27.05,27.07,168400.0,23.0244,23.0499,23.0244,23.0414,168400.0
2012-03-26 13:00:00,27.07,27.08,27.04,27.04,114400.0,23.0414,23.0499,23.0159,23.0159,114400.0
2012-03-26 13:10:00,27.04,27.04,27.03,27.03,137600.0,23.0159,23.0159,23.0074,23.0074,137600.0
2012-03-26 13:20:00,27.03,27.06,27.03,27.06,131200.0,23.0074,23.0329,23.0074,23.0329,131200.0
2012-03-26 13:30:00,27.06,27.1,27.06,27.09,160800.0,23.0329,23.0669,23.0329,23.0584,160800.0
2012-03-26 13:40:00,27.09,27.1,27.07,27.08,176400.0,23.0584,23.0669,23.0414,23.0499,176400.0
2012-03-26 13:50:00,27.08,27.08,27.05,27.06,198800.0,23.0499,23.0499,23.0244,23.0329,198800.0
2012-03-26 14:00:00,27.06,27.06,27.03,27.05,224800.0,23.0329,23.0329,23.0074,23.0244,224800.0
2012-03-26 14:10:00,27.05,27.05,27.02,27.05,196400.0,23.0244,23.0244,22.9989,23.0244,196400.0
2012-03-26 14:20:00,27.04,27.1,27.04,27.06,203200.0,23.0159,23.0669,23.0159,23.0329,203200.0
2012-03-26 14:30:00,27.06,27.1,27.05,27.09,273200.0,23.0329,23.0669,23.0244,23.0584,273200.0
2012-03-26 14:40:00,27.09,27.11,27.08,27.08,260800.0,23.0584,23.0755,23.0499,23.0499,260800.0
2012-03-26 14:50:00,27.08,27.18,27.07,27.16,369200.0,23.0499,23.135,23.0414,23.118,369200.0
2012-03-26 15:00:00,27.15,27.19,27.14,27.16,299600.0,23.1095,23.1436,23.101,23.118,299600.0
2012-03-26 15:10:00,27.16,27.16,27.11,27.13,224800.0,23.118,23.118,23.0755,23.0925,224800.0
2012-03-26 15:20:00,27.13,27.14,27.12,27.12,194800.0,23.0925,23.101,23.084,23.084,194800.0
2012-03-26 15:30:00,27.12,27.15,27.11,27.14,385600.0,23.084,23.1095,23.0755,23.101,385600.0
2012-03-26 15:40:00,27.13,27.16,27.13,27.14,421600.0,23.0925,23.118,23.0925,23.101,421600.0
2012-03-26 15:50:00,27.14,27.15,27.11,27.15,745200.0,23.101,23.1095,23.0755,23.1095,745200.0
2012-03-27 09:30:00,27.18,27.27,27.06,27.14,1147200.0,23.135,23.2116,23.0329,23.101,1147200.0
2012-03-27 09:40:00,27.15,27.29,27.14,27.24,231200.0,23.1095,23.2287,23.101,23.1861,231200.0
2012-03-27 09:50:00,27.23,27.24,27.16,27.22,316800.0,23.1776,23.1861,23.118,23.1691,316800.0
2012-03-27 10:00:00,27.23,27.24,27.13,27.22,376400.0,23.1776,23.1861,23.0925,23.1691,376400.0
2012-03-27 10:10:00,27.22,27.22,27.17,27.18,251200.0,23.1691,23.1691,23.1265,23.135,251200.0
2012-03-27 10:20:00,27.18,27.19,27.05,27.13,460400.0,23.135,23.1436,23.0244,23.0925,460400.0
2012-03-27 10:30:00,27.13,27.16,27.11,27.13,193600.0,23.0925,23.118,23.0755,23.0925,193600.0
2012-03-27 10:40:00,27.13,27.2,27.09,27.19,162400.0,23.0925,23.1521,23.0584,23.1436,162400.0
2012-03-27 10:50:00,27.19,27.19,27.11,27.12,220800.0,23.1436,23.1436,23.0755,23.084,220800.0
2012-03-27 11:00:00,27.12,27.17,27.12,27.15,138800.0,23.084,23.1265,23.084,23.1095,138800.0
2012-03-27 11:10:00,27.15,27.2,27.1,27.12,165200.0,23.1095,23.1521,23.0669,23.084,165200.0
2012-03-27 11:20:00,27.12,27.14,27.09,27.12,176800.0,23.084,23.101,23.0584,23.084,176800.0
2012-03-27 11:30:00,27.12,27.15,27.12,27.13,165600.0,23.084,23.1095,23.084,23.0925,165600.0
2012-03-27 11:40:00,27.13,27.14,27.12,27.13,146000.0,23.0925,23.101,23.084,23.0925,146000.0
2012-03-27 11:50:00,27.12,27.13,27.09,27.12,164800.0,23.084,23.0925,23.0584,23.084,164800.0
2012-03-27 12:00:00,27.12,27.16,27.12,27.16,150800.0,23.084,23.118,23.084,23.118,150800.0
2012-03-27 12:10:00,27.16,27.18,27.14,27.14,103200.0,23.118,23.135,23.101,23.101,103200.0
2012-03-27 12:20:00,27.14,27.17,27.13,27.17,129200.0,23.101,23.1265,23.0925,23.1265,129200.0
2012-03-27 12:30:00,27.17,27.17,27.13,27.14,145200.0,23.1265,23.1265,23.0925,23.101,145200.0
2012-03-27 12:40:00,27.14,27.18,27.14,27.18,118800.0,23.101,23.135,23.101,23.135,118800.0
2012-03-27 12:50:00,27.18,27.19,27.14,27.17,140800.0,23.135,23.1436,23.101,23.1265,140800.0
2012-03-27 13:00:00,27.17,27.18,27.15,27.18,104400.0,23.1265,23.135,23.1095,23.135,104400.0
2012-03-27 13:10:00,27.18,27.18,27.16,27.17,154400.0,23.135,23.135,23.118,23.1265,154400.0
2012-03-27 13:20:00,27.17,27.17,27.13,27.16,158800.0,23.1265,23.1265,23.0925,23.118,158800.0
2012-03-27 13:30:00,27.16,27.17,27.12,27.14,113600.0,23.118,23.1265,23.084,23.101,113600.0
2012-03-27 13:40:00,27.14,27.15,27.11,27.14,88800.0,23.101,23.1095,23.0755,23.101,88800.0
2012-03-27 13:50:00,27.14,27.14,27.09,27.09,180400.0,23.101,23.101,23.0584,23.0584,180400.0
2012-03-27 14:00:00,27.09,27.13,27.08,27.13,174400.0,23.0584,23.0925,23.0499,23.0925,174400.0
2012-03-27 14:10:00,27.13,27.15,27.11,27.11,150800.0,23.0925,23.1095,23.0755,23.0755,150800.0
2012-03-27 14:20:00,27.11,27.13,27.1,27.11,167200.0,23.0755,23.0925,23.0669,23.0755,167200.0
2012-03-27 14:30:00,27.11,27.13,27.09,27.1,270400.0,23.0755,23.0925,23.0584,23.0669,270400.0
2012-03-27 14:40:00,27.1,27.13,27.08,27.08,202000.0,23.0669,23.0925,23.0499,23.0499,202000.0
2012-03-27 14:50:00,27.08,27.08,27.03,27.06,173200.0,23.0499,23.0499,23.0074,23.0329,173200.0
2012-03-27 15:00:00,27.06,27.06,27.01,27.03,236400.0,23.0329,23.0329,22.9903,23.0074,236400.0
2012-03-27 15:10:00,27.03,27.06,27.01,27.05,204400.0,23.0074,23.0329,22.9903,23.0244,204400.0
2012-03-27 15:20:00,27.05,27.06,27.02,27.03,262800.0,23.0244,23.0329,22.9989,23.0074,262800.0
2012-03-27 15:30:00,27.03,27.04,27.0,27.0,422400.0,23.0074,23.0159,22.9818,22.9818,422400.0
2012-03-27 15:40:00,27.0,27.0,26.93,26.96,448400.0,22.9818,22.9818,22.9222,22.9478,448400.0
2012-03-27 15:50:00,26.96,26.99,26.95,26.97,471600.0,22.9478,22.9733,22.9393,22.9563,471600.0
2012-03-28 09:30:00,26.9,26.98,26.89,26.97,329600.0,22.8967,22.9648,22.8882,22.9563,329600.0
2012-03-28 09:40:00,26.96,26.96,26.87,26.87,186400.0,22.9478,22.9478,22.8712,22.8712,186400.0
2012-03-28 09:50:00,26.87,26.87,26.76,26.84,220800.0,22.8712,22.8712,22.7775,22.8456,220800.0
2012-03-28 10:00:00,26.84,26.88,26.82,26.84,171200.0,22.8456,22.8797,22.8286,22.8456,171200.0
2012-03-28 10:10:00,26.85,26.88,26.8,26.85,143600.0,22.8542,22.8797,22.8116,22.8542,143600.0
2012-03-28 10:20:00,26.85,26.89,26.8,26.86,221600.0,22.8542,22.8882,22.8116,22.8627,221600.0
2012-03-28 10:30:00,26.86,26.87,26.8,26.82,230800.0,22.8627,22.8712,22.8116,22.8286,230800.0
2012-03-28 10:40:00,26.82,26.83,26.76,26.81,214800.0,22.8286,22.8371,22.7775,22.8201,214800.0
2012-03-28 10:50:00,26.81,26.81,26.75,26.77,121600.0,22.8201,22.8201,22.769,22.7861,121600.0
2012-03-28 11:00:00,26.77,26.77,26.67,26.72,284000.0,22.7861,22.7861,22.7009,22.7435,284000.0
2012-03-28 11:10:00,26.71,26.79,26.7,26.79,150000.0,22.735,22.8031,22.7265,22.8031,150000.0
2012-03-28 11:20:00,26.79,26.8,26.77,26.79,135200.0,22.8031,22.8116,22.7861,22.8031,135200.0
2012-03-28 11:30:00,26.79,26.8,26.73,26.76,237200.0,22.8031,22.8116,22.752,22.7775,237200.0
2012-03-28 11:40:00,26.75,26.78,26.74,26.75,176800.0,22.769,22.7946,22.7605,22.769,176800.0
2012-03-28 11:50:00,26.75,26.75,26.63,26.68,162400.0,22.769,22.769,22.6669,22.7095,162400.0
2012-03-28 12:00:00,26.68,26.72,26.68,26.7,116800.0,22.7095,22.7435,22.7095,22.7265,116800.0
2012-03-28 12:10:00,26.7,26.72,26.63,26.68,236800.0,22.7265,22.7435,22.6669,22.7095,236800.0
2012-03-28 12:20:00,26.68,26.69,26.63,26.65,255200.0,22.7095,22.718,22.6669,22.6839,255200.0
2012-03-28 12:30:00,26.65,26.68,26.63,26.65,197600.0,22.6839,22.7095,22.6669,22.6839,197600.0
2012-03-28 12:40:00,26.65,26.66,26.6,26.6,112000.0,22.6839,22.6924,22.6414,22.6414,112000.0
2012-03-28 12:50:00,26.6,26.61,26.57,26.61,134400.0,22.6414,22.6499,22.6158,22.6499,134400.0
2012-03-28 13:00:00,26.61,26.65,26.6,26.64,148400.0,22.6499,22.6839,22.6414,22.6754,148400.0
2012-03-28 13:10:00,26.65,26.65,26.61,26.63,107600.0,22.6839,22.6839,22.6499,22.6669,107600.0
2012-03-28 13:20:00,26.63,26.64,26.61,26.64,87600.0,22.6669,22.6754,22.6499,22.6754,87600.0
2012-03-28 13:30:00,26.64,26.66,26.62,26.65,103200.0,22.6754,22.6924,22.6584,22.6839,103200.0
2012-03-28 13:40:00,26.65,26.68,26.64,26.67,170000.0,22.6839,22.7095,22.6754,22.7009,170000.0
2012-03-28 13:50:00,26.67,26.69,26.65,26.69,148800.0,22.7009,22.718,22.6839,22.718,148800.0
2012-03-28 14:00:00,26.69,26.7,26.61,26.61,160000.0,22.718,22.7265,22.6499,22.6499,160000.0
2012-03-28 14:10:00,26.61,26.68,26.61,26.66,138400.0,22.6499,22.7095,22.6499,22.6924,138400.0
2012-03-28 14:20:00,26.66,26.66,26.63,26.65,103200.0,22.6924,22.6924,22.6669,22.6839,103200.0
2012-03-28 14:30:00,26.64,26.71,26.64,26.68,151200.0,22.6754,22.735,22.6754,22.7095,151200.0
2012-03-28 14:40:00,26.68,26.72,26.68,26.71,150800.0,22.7095,22.7435,22.7095,22.735,150800.0
2012-03-28 14:50:00,26.72,26.75,26.71,26.75,118800.0,22.7435,22.769,22.735,22.769,118800.0
2012-03-28 15:00:00,26.75,26.78,26.75,26.77,160400.0,22.769,22.7946,22.769,22.7861,160400.0
2012-03-28 15:10:00,26.77,26.78,26.73,26.76,180400.0,22.7861,22.7946,22.752,22.7775,180400.0
2012-03-28 15:20:00,26.76,26.78,26.73,26.73,211200.0,22.7775,22.7946,22.752,22.752,211200.0
2012-03-28 15:30:00,26.73,26.76,26.71,26.76,303200.0,22.752,22.7775,22.735,22.7775,303200.0
2012-03-28 15:40:00,26.76,26.8,26.75,26.78,443600.0,22.7775,22.8116,22.769,22.7946,443600.0
2012-03-28 15:50:00,26.78,26.81,26.75,26.81,836000.0,22.7946,22.8201,22.769,22.8201,836000.0
2012-03-29 09:30:00,26.58,26.78,26.58,26.74,354000.0,22.6243,22.7946,22.6243,22.7605,354000.0
2012-03-29 09:40:00,26.74,26.76,26.63,26.63,208800.0,22.7605,22.7775,22.6669,22.6669,208800.0
2012-03-29 09:50:00,26.64,26.69,26.59,26.63,337200.0,22.6754,22.718,22.6328,22.6669,337200.0
2012-03-29 10:00:00,26.63,26.7,26.61,26.69,220400.0,22.6669,22.7265,22.6499,22.718,220400.0
2012-03-29 10:10:00,26.69,26.73,26.65,26.71,228000.0,22.718,22.752,22.6839,22.735,228000.0
2012-03-29 10:20:00,26.71,26.77,26.71,26.72,138400.0,22.735,22.7861,22.735,22.7435,138400.0
2012-03-29 10:30:00,26.71,26.82,26.71,26.8,225200.0,22.735,22.8286,22.735,22.8116,225200.0
2012-03-29 10:40:00,26.8,26.87,26.78,26.8,128400.0,22.8116,22.8712,22.7946,22.8116,128400.0
2012-03-29 10:50:00,26.8,26.81,26.73,26.78,131600.0,22.8116,22.8201,22.752,22.7946,131600.0
2012-03-29 11:00:00,26.78,26.84,26.76,26.82,222800.0,22.7946,22.8456,22.7775,22.8286,222800.0
2012-03-29 11:10:00,26.82,26.82,26.75,26.76,201200.0,22.8286,22.8286,22.769,22.7775,201200.0
2012-03-29 11:20:00,26.76,26.78,26.7,26.71,192800.0,22.7775,22.7946,22.7265,22.735,192800.0
2012-03-29 11:30:00,26.7,26.75,26.69,26.7,124400.0,22.7265,22.769,22.718,22.7265,124400.0
2012-03-29 11:40:00,26.7,26.72,26.69,26.71,90800.0,22.7265,22.7435,22.718,22.735,90800.0
2012-03-29 11:50:00,26.71,26.71,26.67,26.7,136800.0,22.735,22.735,22.7009,22.7265,136800.0
2012-03-29 12:00:00,26.71,26.75,26.69,26.75,137200.0,22.735,22.769,22.718,22.769,137200.0
2012-03-29 12:10:00,26.75,26.75,26.72,26.74,106400.0,22.769,22.769,22.7435,22.7605,106400.0
2012-03-29 12:20:00,26.74,26.74,26.71,26.72,110800.0,22.7605,22.7605,22.735,22.7435,110800.0
2012-03-29 12:30:00,26.72,26.72,26.68,26.7,85200.0,22.7435,22.7435,22.7095,22.7265,85200.0
2012-03-29 12:40:00,26.7,26.71,26.69,26.7,59600.0,22.7265,22.735,22.718,22.7265,59600.0
2012-03-29 12:50:00,26.7,26.74,26.69,26.74,155600.0,22.7265,22.7605,22.718,22.7605,155600.0
2012-03-29 13:00:00,26.74,26.74,26.71,26.72,62000.0,22.7605,22.7605,22.735,22.7435,62000.0
2012-03-29 13:10:00,26.72,26.72,26.67,26.69,99600.0,22.7435,22.7435,22.7009,22.718,99600.0
2012-03-29 13:20:00,26.7,26.72,26.69,26.72,108400.0,22.7265,22.7435,22.718,22.7435,108400.0
2012-03-29 13:30:00,26.72,26.76,26.72,26.75,142400.0,22.7435,22.7775,22.7435,22.769,142400.0
2012-03-29 13:40:00,26.74,26.75,26.71,26.73,82800.0,22.7605,22.769,22.735,22.752,82800.0
2012-03-29 13:50:00,26.73,26.75,26.71,26.75,66400.0,22.752,22.769,22.735,22.769,66400.0
2012-03-29 14:00:00,26.74,26.78,26.74,26.76,138000.0,22.7605,22.7946,22.7605,22.7775,138000.0
2012-03-29 14:10:00,26.76,26.83,26.75,26.83,156800.0,22.7775,22.8371,22.769,22.8371,156800.0
2012-03-29 14:20:00,26.83,26.88,26.83,26.88,203200.0,22.8371,22.8797,22.8371,22.8797,203200.0
2012-03-29 14:30:00,26.88,26.89,26.87,26.88,201600.0,22.8797,22.8882,22.8712,22.8797,201600.0
2012-03-29 14:40:00,26.88,26.89,26.86,26.88,109600.0,22.8797,22.8882,22.8627,22.8797,109600.0
2012-03-29 14:50:00,26.88,26.89,26.87,26.88,132800.0,22.8797,22.8882,22.8712,22.8797,132800.0
2012-03-29 15:00:00,26.88,26.89,26.85,26.87,174800.0,22.8797,22.8882,22.8542,22.8712,174800.0
2012-03-29 15:10:00,26.87,26.93,26.86,26.93,180800.0,22.8712,22.9222,22.8627,22.9222,180800.0
2012-03-29 15:20:00,26.93,26.93,26.86,26.88,192800.0,22.9222,22.9222,22.8627,22.8797,192800.0
2012-03-29 15:30:00,26.88,26.91,26.88,26.91,344400.0,22.8797,22.9052,22.8797,22.9052,344400.0
2012-03-29 15:40:00,26.91,27.0,26.91,26.96,464000.0,22.9052,22.9818,22.9052,22.9478,464000.0
2012-03-29 15:50:00,26.96,26.98,26.95,26.95,566400.0,22.9478,22.9648,22.9393,22.9393,566400.0
2012-03-30 09:30:00,27.1,27.28,27.09,27.28,834400.0,23.0669,23.2202,23.0584,23.2202,834400.0
2012-03-30 09:40:00,27.29,27.3,27.13,27.14,394400.0,23.2287,23.2372,23.0925,23.101,394400.0
2012-03-30 09:50:00,27.14,27.25,27.09,27.16,567200.0,23.101,23.1946,23.0584,23.118,567200.0
2012-03-30 10:00:00,27.17,27.22,27.15,27.17,375200.0,23.1265,23.1691,23.1095,23.1265,375200.0
2012-03-30 10:10:00,27.17,27.17,27.09,27.14,234000.0,23.1265,23.1265,23.0584,23.101,234000.0
2012-03-30 10:20:00,27.15,27.17,27.1,27.15,206400.0,23.1095,23.1265,23.0669,23.1095,206400.0
2012-03-30 10:30:00,27.15,27.15,27.01,27.01,126800.0,23.1095,23.1095,22.9903,22.9903,126800.0
2012-03-30 10:40:00,27.01,27.1,26.96,27.1,314800.0,22.9903,23.0669,22.9478,23.0669,314800.0
2012-03-30 10:50:00,27.1,27.15,27.07,27.12,203600.0,23.0669,23.1095,23.0414,23.084,203600.0
2012-03-30 11:00:00,27.11,27.18,27.1,27.11,184800.0,23.0755,23.135,23.0669,23.0755,184800.0
2012-03-30 11:10:00,27.12,27.24,27.11,27.21,213600.0,23.084,23.1861,23.0755,23.1606,213600.0
2012-03-30 11:20:00,27.21,27.24,27.18,27.23,110800.0,23.1606,23.1861,23.135,23.1776,110800.0
2012-03-30 11:30:00,27.23,27.23,27.17,27.18,116400.0,23.1776,23.1776,23.1265,23.135,116400.0
2012-03-30 11:40:00,27.18,27.21,27.16,27.17,74000.0,23.135,23.1606,23.118,23.1265,74000.0
2012-03-30 11:50:00,27.17,27.22,27.17,27.21,105200.0,23.1265,23.1691,23.1265,23.1606,105200.0
2012-03-30 12:00:00,27.22,27.22,27.19,27.2,56000.0,23.1691,23.1691,23.1436,23.1521,56000.0
2012-03-30 12:10:00,27.19,27.19,27.15,27.16,69600.0,23.1436,23.1436,23.1095,23.118,69600.0
2012-03-30 12:20:00,27.15,27.21,27.14,27.21,91200.0,23.1095,23.1606,23.101,23.1606,91200.0
2012-03-30 12:30:00,27.21,27.22,27.18,27.22,77600.0,23.1606,23.1691,23.135,23.1691,77600.0
2012-03-30 12:40:00,27.21,27.23,27.21,27.21,118800.0,23.1606,23.1776,23.1606,23.1606,118800.0
2012-03-30 12:50:00,27.21,27.23,27.17,27.18,113600.0,23.1606,23.1776,23.1265,23.135,113600.0
2012-03-30 13:00:00,27.18,27.21,27.16,27.2,136800.0,23.135,23.1606,23.118,23.1521,136800.0
2012-03-30 13:10:00,27.21,27.23,27.2,27.23,130000.0,23.1606,23.1776,23.1521,23.1776,130000.0
2012-03-30 13:20:00,27.23,27.25,27.23,27.25,141600.0,23.1776,23.1946,23.1776,23.1946,141600.0
2012-03-30 13:30:00,27.25,27.25,27.23,27.25,123600.0,23.1946,23.1946,23.1776,23.1946,123600.0
2012-03-30 13:40:00,27.25,27.25,27.2,27.21,84000.0,23.1946,23.1946,23.1521,23.1606,84000.0
2012-03-30 13:50:00,27.21,27.24,27.2,27.23,88000.0,23.1606,23.1861,23.1521,23.1776,88000.0
2012-03-30 14:00:00,27.23,27.23,27.22,27.23,246000.0,23.1776,23.1776,23.1691,23.1776,246000.0
2012-03-30 14:10:00,27.23,27.23,27.22,27.22,128400.0,23.1776,23.1776,23.1691,23.1691,128400.0
2012-03-30 14:20:00,27.23,27.28,27.21,27.27,234800.0,23.1776,23.2202,23.1606,23.2116,234800.0
2012-03-30 14:30:00,27.27,27.28,27.24,27.26,100400.0,23.2116,23.2202,23.1861,23.2031,100400.0
2012-03-30 14:40:00,27.26,27.29,27.25,27.28,123200.0,23.2031,23.2287,23.1946,23.2202,123200.0
2012-03-30 14:50:00,27.27,27.29,27.23,27.23,112400.0,23.2116,23.2287,23.1776,23.1776,112400.0
2012-03-30 15:00:00,27.23,27.25,27.18,27.2,137200.0,23.1776,23.1946,23.135,23.1521,137200.0
2012-03-30 15:10:00,27.2,27.21,27.19,27.2,96000.0,23.1521,23.1606,23.1436,23.1521,96000.0
2012-03-30 15:20:00,27.19,27.2,27.18,27.19,85200.0,23.1436,23.1521,23.135,23.1436,85200.0
2012-03-30 15:30:00,27.19,27.19,27.15,27.15,173200.0,23.1436,23.1436,23.1095,23.1095,173200.0
2012-03-30 15:40:00,27.15,27.15,27.09,27.1,330400.0,23.1095,23.1095,23.0584,23.0669,330400.0
2012-03-30 15:50:00,27.09,27.13,27.08,27.11,745200.0,23.0584,23.0925,23.0499,23.0755,745200.0
2012-04-02 09:30:00,27.11,27.23,27.03,27.15,386000.0,23.0755,23.1776,23.0074,23.1095,386000.0
2012-04-02 09:40:00,27.15,27.22,27.13,27.18,129200.0,23.1095,23.1691,23.0925,23.135,129200.0
2012-04-02 09:50:00,27.19,27.2,27.04,27.04,234400.0,23.1436,23.1521,23.0159,23.0159,234400.0
2012-04-02 10:00:00,27.04,27.12,27.0,27.1,370400.0,23.0159,23.084,22.9818,23.0669,370400.0
2012-04-02 10:10:00,27.11,27.18,27.08,27.18,268800.0,23.0755,23.135,23.0499,23.135,268800.0
2012-04-02 10:20:00,27.18,27.26,27.18,27.26,211600.0,23.135,23.2031,23.135,23.2031,211600.0
2012-04-02 10:30:00,27.26,27.28,27.21,27.22,270400.0,23.2031,23.2202,23.1606,23.1691,270400.0
2012-04-02 10:40:00,27.21,27.28,27.18,27.27,256800.0,23.1606,23.2202,23.135,23.2116,256800.0
2012-04-02 10:50:00,27.28,27.3,27.24,27.28,248000.0,23.2202,23.2372,23.1861,23.2202,248000.0
2012-04-02 11:00:00,27.28,27.29,27.16,27.18,505200.0,23.2202,23.2287,23.118,23.135,505200.0
2012-04-02 11:10:00,27.19,27.22,27.17,27.18,162000.0,23.1436,23.1691,23.1265,23.135,162000.0
2012-04-02 11:20:00,27.18,27.25,27.18,27.24,118400.0,23.135,23.1946,23.135,23.1861,118400.0
2012-04-02 11:30:00,27.24,27.24,27.18,27.21,171600.0,23.1861,23.1861,23.135,23.1606,171600.0
2012-04-02 11:40:00,27.21,27.28,27.2,27.27,112800.0,23.1606,23.2202,23.1521,23.2116,112800.0
2012-04-02 11:50:00,27.27,27.28,27.25,27.27,99600.0,23.2116,23.2202,23.1946,23.2116,99600.0
2012-04-02 12:00:00,27.27,27.3,27.27,27.3,127200.0,23.2116,23.2372,23.2116,23.2372,127200.0
2012-04-02 12:10:00,27.3,27.34,27.3,27.34,150800.0,23.2372,23.2712,23.2372,23.2712,150800.0
2012-04-02 12:20:00,27.34,27.36,27.34,27.35,146000.0,23.2712,23.2883,23.2712,23.2797,146000.0
2012-04-02 12:30:00,27.35,27.36,27.32,27.33,114000.0,23.2797,23.2883,23.2542,23.2627,114000.0
2012-04-02 12:40:00,27.33,27.36,27.32,27.36,88400.0,23.2627,23.2883,23.2542,23.2883,88400.0
2012-04-02 12:50:00,27.36,27.36,27.34,27.34,103200.0,23.2883,23.2883,23.2712,23.2712,103200.0
2012-04-02 13:00:00,27.35,27.36,27.34,27.34,131200.0,23.2797,23.2883,23.2712,23.2712,131200.0
2012-04-02 13:10:00,27.35,27.35,27.33,27.33,90800.0,23.2797,23.2797,23.2627,23.2627,90800.0
2012-04-02 13:20:00,27.33,27.33,27.3,27.3,82800.0,23.2627,23.2627,23.2372,23.2372,82800.0
2012-04-02 13:30:00,27.3,27.31,27.29,27.31,170000.0,23.2372,23.2457,23.2287,23.2457,170000.0
2012-04-02 13:40:00,27.31,27.32,27.3,27.3,78800.0,23.2457,23.2542,23.2372,23.2372,78800.0
2012-04-02 13:50:00,27.3,27.3,27.29,27.3,170800.0,23.2372,23.2372,23.2287,23.2372,170800.0
2012-04-02 14:00:00,27.3,27.32,27.29,27.31,217600.0,23.2372,23.2542,23.2287,23.2457,217600.0
2012-04-02 14:10:00,27.31,27.32,27.3,27.31,127600.0,23.2457,23.2542,23.2372,23.2457,127600.0
2012-04-02 14:20:00,27.31,27.33,27.3,27.3,138000.0,23.2457,23.2627,23.2372,23.2372,138000.0
2012-04-02 14:30:00,27.3,27.34,27.3,27.33,148800.0,23.2372,23.2712,23.2372,23.2627,148800.0
2012-04-02 14:40:00,27.33,27.35,27.33,27.34,160800.0,23.2627,23.2797,23.2627,23.2712,160800.0
2012-04-02 14:50:00,27.34,27.36,27.32,27.34,235600.0,23.2712,23.2883,23.2542,23.2712,235600.0
2012-04-02 15:00:00,27.34,27.4,27.33,27.4,304000.0,23.2712,23.3223,23.2627,23.3223,304000.0
2012-04-02 15:10:00,27.4,27.45,27.4,27.45,280800.0,23.3223,23.3649,23.3223,23.3649,280800.0
2012-04-02 15:20:00,27.45,27.46,27.39,27.4,247200.0,23.3649,23.3734,23.3138,23.3223,247200.0
2012-04-02 15:30:00,27.4,27.4,27.28,27.29,430400.0,23.3223,23.3223,23.2202,23.2287,430400.0
2012-04-02 15:40:00,27.29,27.3,27.19,27.22,547200.0,23.2287,23.2372,23.1436,23.1691,547200.0
2012-04-02 15:50:00,27.22,27.28,27.22,27.25,803200.0,23.1691,23.2202,23.1691,23.1946,803200.0
2012-04-03 09:30:00,27.2,27.25,27.16,27.22,330800.0,23.1521,23.1946,23.118,23.1691,330800.0
2012-04-03 09:40:00,27.22,27.24,27.08,27.18,291600.0,23.1691,23.1861,23.0499,23.135,291600.0
2012-04-03 09:50:00,27.19,27.24,27.14,27.2,248400.0,23.1436,23.1861,23.101,23.1521,248400.0
2012-04-03 10:00:00,27.21,27.23,27.13,27.21,153600.0,23.1606,23.1776,23.0925,23.1606,153600.0
2012-04-03 10:10:00,27.2,27.24,27.18,27.22,143600.0,23.1521,23.1861,23.135,23.1691,143600.0
2012-04-03 10:20:00,27.22,27.26,27.22,27.24,118400.0,23.1691,23.2031,23.1691,23.1861,118400.0
2012-04-03 10:30:00,27.25,27.3,27.23,27.25,117200.0,23.1946,23.2372,23.1776,23.1946,117200.0
2012-04-03 10:40:00,27.25,27.34,27.25,27.34,172000.0,23.1946,23.2712,23.1946,23.2712,172000.0
2012-04-03 10:50:00,27.34,27.37,27.3,27.37,142000.0,23.2712,23.2968,23.2372,23.2968,142000.0
2012-04-03 11:00:00,27.36,27.36,27.31,27.34,176000.0,23.2883,23.2883,23.2457,23.2712,176000.0
2012-04-03 11:10:00,27.34,27.34,27.28,27.28,137600.0,23.2712,23.2712,23.2202,23.2202,137600.0
2012-04-03 11:20:00,27.28,27.3,27.25,27.29,118000.0,23.2202,23.2372,23.1946,23.2287,118000.0
2012-04-03 11:30:00,27.28,27.29,27.23,27.25,138000.0,23.2202,23.2287,23.1776,23.1946,138000.0
2012-04-03 11:40:00,27.26,27.28,27.25,27.28,67200.0,23.2031,23.2202,23.1946,23.2202,67200.0
2012-04-03 11:50:00,27.28,27.3,27.27,27.28,90800.0,23.2202,23.2372,23.2116,23.2202,90800.0
2012-04-03 12:00:00,27.28,27.29,27.24,27.25,84400.0,23.2202,23.2287,23.1861,23.1946,84400.0
2012-04-03 12:10:00,27.25,27.27,27.23,27.27,133600.0,23.1946,23.2116,23.1776,23.2116,133600.0
2012-04-03 12:20:00,27.26,27.31,27.26,27.31,101600.0,23.2031,23.2457,23.2031,23.2457,101600.0
2012-04-03 12:30:00,27.31,27.32,27.29,27.31,198400.0,23.2457,23.2542,23.2287,23.2457,198400.0
2012-04-03 12:40:00,27.3,27.34,27.3,27.34,77200.0,23.2372,23.2712,23.2372,23.2712,77200.0
2012-04-03 12:50:00,27.34,27.36,27.33,27.35,71600.0,23.2712,23.2883,23.2627,23.2797,71600.0
2012-04-03 13:00:00,27.35,27.35,27.32,27.32,67200.0,23.2797,23.2797,23.2542,23.2542,67200.0
2012-04-03 13:10:00,27.33,27.34,27.31,27.33,77200.0,23.2627,23.2712,23.2457,23.2627,77200.0
2012-04-03 13:20:00,27.33,27.33,27.3,27.31,82400.0,23.2627,23.2627,23.2372,23.2457,82400.0
2012-04-03 13:30:00,27.31,27.33,27.31,27.33,53600.0,23.2457,23.2627,23.2457,23.2627,53600.0
2012-04-03 13:40:00,27.33,27.36,27.31,27.35,108800.0,23.2627,23.2883,23.2457,23.2797,108800.0
2012-04-03 13:50:00,27.35,27.41,27.35,27.41,294000.0,23.2797,23.3308,23.2797,23.3308,294000.0
2012-04-03 14:00:00,27.4,27.4,27.32,27.34,383600.0,23.3223,23.3223,23.2542,23.2712,383600.0
2012-04-03 14:10:00,27.34,27.36,27.31,27.36,356800.0,23.2712,23.2883,23.2457,23.2883,356800.0
2012-04-03 14:20:00,27.36,27.36,27.31,27.31,110800.0,23.2883,23.2883,23.2457,23.2457,110800.0
2012-04-03 14:30:00,27.31,27.33,27.3,27.31,220800.0,23.2457,23.2627,23.2372,23.2457,220800.0
2012-04-03 14:40:00,27.3,27.36,27.29,27.33,294400.0,23.2372,23.2883,23.2287,23.2627,294400.0
2012-04-03 14:50:00,27.33,27.36,27.33,27.34,216000.0,23.2627,23.2883,23.2627,23.2712,216000.0
2012-04-03 15:00:00,27.34,27.43,27.34,27.41,299200.0,23.2712,23.3478,23.2712,23.3308,299200.0
2012-04-03 15:10:00,27.41,27.43,27.38,27.42,219200.0,23.3308,23.3478,23.3053,23.3393,219200.0
2012-04-03 15:20:00,27.42,27.42,27.38,27.38,294800.0,23.3393,23.3393,23.3053,23.3053,294800.0
2012-04-03 15:30:00,27.39,27.45,27.38,27.44,394000.0,23.3138,23.3649,23.3053,23.3564,394000.0
2012-04-03 15:40:00,27.44,27.47,27.43,27.44,630800.0,23.3564,23.3819,23.3478,23.3564,630800.0
2012-04-03 15:50:00,27.45,27.47,27.43,27.46,704400.0,23.3649,23.3819,23.3478,23.3734,704400.0
2012-04-04 09:30:00,27.29,27.41,27.28,27.36,466400.0,23.2287,23.3308,23.2202,23.2883,466400.0
2012-04-04 09:40:00,27.35,27.37,27.31,27.36,423200.0,23.2797,23.2968,23.2457,23.2883,423200.0
2012-04-04 09:50:00,27.36,27.47,27.36,27.46,304800.0,23.2883,23.3819,23.2883,23.3734,304800.0
2012-04-04 10:00:00,27.45,27.47,27.36,27.38,324400.0,23.3649,23.3819,23.2883,23.3053,324400.0
2012-04-04 10:10:00,27.37,27.41,27.35,27.4,360800.0,23.2968,23.3308,23.2797,23.3223,360800.0
2012-04-04 10:20:00,27.4,27.41,27.34,27.36,266800.0,23.3223,23.3308,23.2712,23.2883,266800.0
2012-04-04 10:30:00,27.36,27.38,27.33,27.37,265600.0,23.2883,23.3053,23.2627,23.2968,265600.0
2012-04-04 10:40:00,27.37,27.39,27.35,27.38,166400.0,23.2968,23.3138,23.2797,23.3053,166400.0
2012-04-04 10:50:00,27.37,27.39,27.36,27.37,234800.0,23.2968,23.3138,23.2883,23.2968,234800.0
2012-04-04 11:00:00,27.38,27.4,27.36,27.39,326400.0,23.3053,23.3223,23.2883,23.3138,326400.0
2012-04-04 11:10:00,27.39,27.4,27.36,27.4,156000.0,23.3138,23.3223,23.2883,23.3223,156000.0
2012-04-04 11:20:00,27.4,27.42,27.37,27.38,180800.0,23.3223,23.3393,23.2968,23.3053,180800.0
2012-04-04 11:30:00,27.38,27.43,27.37,27.43,145600.0,23.3053,23.3478,23.2968,23.3478,145600.0
2012-04-04 11:40:00,27.43,27.43,27.38,27.39,96800.0,23.3478,23.3478,23.3053,23.3138,96800.0
2012-04-04 11:50:00,27.38,27.38,27.34,27.35,115200.0,23.3053,23.3053,23.2712,23.2797,115200.0
2012-04-04 12:00:00,27.35,27.35,27.3,27.3,80400.0,23.2797,23.2797,23.2372,23.2372,80400.0
2012-04-04 12:10:00,27.3,27.33,27.28,27.32,261200.0,23.2372,23.2627,23.2202,23.2542,261200.0
2012-04-04 12:20:00,27.32,27.32,27.29,27.31,155200.0,23.2542,23.2542,23.2287,23.2457,155200.0
2012-04-04 12:30:00,27.32,27.32,27.3,27.31,73200.0,23.2542,23.2542,23.2372,23.2457,73200.0
2012-04-04 12:40:00,27.31,27.31,27.25,27.25,272800.0,23.2457,23.2457,23.1946,23.1946,272800.0
2012-04-04 12:50:00,27.25,27.25,27.18,27.23,286400.0,23.1946,23.1946,23.135,23.1776,286400.0
2012-04-04 13:00:00,27.23,27.24,27.18,27.18,91200.0,23.1776,23.1861,23.135,23.135,91200.0
2012-04-04 13:10:00,27.18,27.19,27.17,27.19,93600.0,23.135,23.1436,23.1265,23.1436,93600.0
2012-04-04 13:20:00,27.18,27.2,27.18,27.2,79200.0,23.135,23.1521,23.135,23.1521,79200.0
2012-04-04 13:30:00,27.19,27.22,27.18,27.19,154000.0,23.1436,23.1691,23.135,23.1436,154000.0
2012-04-04 13:40:00,27.19,27.25,27.19,27.25,83200.0,23.1436,23.1946,23.1436,23.1946,83200.0
2012-04-04 13:50:00,27.25,27.26,27.23,27.25,70000.0,23.1946,23.2031,23.1776,23.1946,70000.0
2012-04-04 14:00:00,27.25,27.25,27.19,27.2,81600.0,23.1946,23.1946,23.1436,23.1521,81600.0
2012-04-04 14:10:00,27.2,27.24,27.2,27.22,76400.0,23.1521,23.1861,23.1521,23.1691,76400.0
2012-04-04 14:20:00,27.22,27.22,27.19,27.2,97200.0,23.1691,23.1691,23.1436,23.1521,97200.0
2012-04-04 14:30:00,27.2,27.26,27.19,27.26,146400.0,23.1521,23.2031,23.1436,23.2031,146400.0
2012-04-04 14:40:00,27.26,27.28,27.24,27.28,164000.0,23.2031,23.2202,23.1861,23.2202,164000.0
2012-04-04 14:50:00,27.28,27.31,27.26,27.31,171200.0,23.2202,23.2457,23.2031,23.2457,171200.0
2012-04-04 15:00:00,27.31,27.32,27.27,27.32,284800.0,23.2457,23.2542,23.2116,23.2542,284800.0
2012-04-04 15:10:00,27.31,27.35,27.3,27.34,175200.0,23.2457,23.2797,23.2372,23.2712,175200.0
2012-04-04 15:20:00,27.34,27.37,27.33,27.37,171200.0,23.2712,23.2968,23.2627,23.2968,171200.0
2012-04-04 15:30:00,27.37,27.4,27.36,27.38,248000.0,23.2968,23.3223,23.2883,23.3053,248000.0
2012-04-04 15:40:00,27.38,27.41,27.37,27.41,460400.0,23.3053,23.3308,23.2968,23.3308,460400.0
2012-04-04 15:50:00,27.41,27.41,27.36,27.36,547600.0,23.3308,23.3308,23.2883,23.2883,547600.0
2012-04-05 09:30:00,27.26,27.38,27.25,27.32,256000.0,23.2031,23.3053,23.1946,23.2542,256000.0
2012-04-05 09:40:00,27.32,27.43,27.31,27.41,123200.0,23.2542,23.3478,23.2457,23.3308,123200.0
2012-04-05 09:50:00,27.41,27.42,27.36,27.36,144800.0,23.3308,23.3393,23.2883,23.2883,144800.0
2012-04-05 10:00:00,27.36,27.46,27.36,27.44,242400.0,23.2883,23.3734,23.2883,23.3564,242400.0
2012-04-05 10:10:00,27.43,27.46,27.41,27.43,156000.0,23.3478,23.3734,23.3308,23.3478,156000.0
2012-04-05 10:20:00,27.43,27.47,27.4,27.46,132000.0,23.3478,23.3819,23.3223,23.3734,132000.0
2012-04-05 10:30:00,27.46,27.5,27.45,27.5,187600.0,23.3734,23.4074,23.3649,23.4074,187600.0
2012-04-05 10:40:00,27.5,27.5,27.48,27.49,352800.0,23.4074,23.4074,23.3904,23.3989,352800.0
2012-04-05 10:50:00,27.49,27.5,27.48,27.5,259200.0,23.3989,23.4074,23.3904,23.4074,259200.0
2012-04-05 11:00:00,27.5,27.58,27.48,27.57,398400.0,23.4074,23.4755,23.3904,23.467,398400.0
2012-04-05 11:10:00,27.57,27.57,27.53,27.55,137200.0,23.467,23.467,23.433,23.45,137200.0
2012-04-05 11:20:00,27.56,27.57,27.54,27.55,189600.0,23.4585,23.467,23.4415,23.45,189600.0
2012-04-05 11:30:00,27.55,27.56,27.54,27.55,200800.0,23.45,23.4585,23.4415,23.45,200800.0
2012-04-05 11:40:00,27.55,27.56,27.53,27.54,166400.0,23.45,23.4585,23.433,23.4415,166400.0
2012-04-05 11:50:00,27.54,27.57,27.53,27.56,211600.0,23.4415,23.467,23.433,23.4585,211600.0
2012-04-05 12:00:00,27.56,27.61,27.56,27.6,310000.0,23.4585,23.5011,23.4585,23.4925,310000.0
2012-04-05 12:10:00,27.6,27.6,27.55,27.59,151200.0,23.4925,23.4925,23.45,23.484,151200.0
2012-04-05 12:20:00,27.59,27.63,27.59,27.63,150800.0,23.484,23.5181,23.484,23.5181,150800.0
2012-04-05 12:30:00,27.63,27.63,27.6,27.6,84000.0,23.5181,23.5181,23.4925,23.4925,84000.0
2012-04-05 12:40:00,27.59,27.63,27.58,27.58,152400.0,23.484,23.5181,23.4755,23.4755,152400.0
2012-04-05 12:50:00,27.58,27.59,27.56,27.57,131200.0,23.4755,23.484,23.4585,23.467,131200.0
2012-04-05 13:00:00,27.56,27.59,27.56,27.57,148000.0,23.4585,23.484,23.4585,23.467,148000.0
2012-04-05 13:10:00,27.57,27.59,27.55,27.58,184000.0,23.467,23.484,23.45,23.4755,184000.0
2012-04-05 13:20:00,27.58,27.6,27.57,27.59,85600.0,23.4755,23.4925,23.467,23.484,85600.0
2012-04-05 13:30:00,27.59,27.59,27.56,27.59,96400.0,23.484,23.484,23.4585,23.484,96400.0
2012-04-05 13:40:00,27.59,27.59,27.55,27.55,117600.0,23.484,23.484,23.45,23.45,117600.0
2012-04-05 13:50:00,27.55,27.55,27.5,27.53,98800.0,23.45,23.45,23.4074,23.433,98800.0
2012-04-05 14:00:00,27.54,27.55,27.53,27.54,94000.0,23.4415,23.45,23.433,23.4415,94000.0
2012-04-05 14:10:00,27.55,27.59,27.53,27.59,110000.0,23.45,23.484,23.433,23.484,110000.0
2012-04-05 14:20:00,27.58,27.59,27.56,27.58,98000.0,23.4755,23.484,23.4585,23.4755,98000.0
2012-04-05 14:30:00,27.58,27.58,27.55,27.56,122400.0,23.4755,23.4755,23.45,23.4585,122400.0
2012-04-05 14:40:00,27.56,27.58,27.56,27.57,88800.0,23.4585,23.4755,23.4585,23.467,88800.0
2012-04-05 14:50:00,27.57,27.6,27.56,27.58,128800.0,23.467,23.4925,23.4585,23.4755,128800.0
2012-04-05 15:00:00,27.58,27.59,27.57,27.59,127600.0,23.4755,23.484,23.467,23.484,127600.0
2012-04-05 15:10:00,27.58,27.6,27.58,27.59,218400.0,23.4755,23.4925,23.4755,23.484,218400.0
2012-04-05 15:20:00,27.59,27.63,27.58,27.58,320800.0,23.484,23.5181,23.4755,23.4755,320800.0
2012-04-05 15:30:00,27.59,27.6,27.56,27.59,302400.0,23.484,23.4925,23.4585,23.484,302400.0
2012-04-05 15:40:00,27.59,27.62,27.58,27.6,612800.0,23.484,23.5096,23.4755,23.4925,612800.0
2012-04-05 15:50:00,27.6,27.61,27.58,27.6,552800.0,23.4925,23.5011,23.4755,23.4925,552800.0
2012-04-09 09:30:00,27.22,27.32,27.13,27.32,420000.0,23.1691,23.2542,23.0925,23.2542,420000.0
2012-04-09 09:40:00,27.32,27.32,27.22,27.27,344800.0,23.2542,23.2542,23.1691,23.2116,344800.0
2012-04-09 09:50:00,27.28,27.38,27.28,27.37,417600.0,23.2202,23.3053,23.2202,23.2968,417600.0
2012-04-09 10:00:00,27.37,27.4,27.36,27.37,422400.0,23.2968,23.3223,23.2883,23.2968,422400.0
2012-04-09 10:10:00,27.37,27.38,27.33,27.33,273600.0,23.2968,23.3053,23.2627,23.2627,273600.0
2012-04-09 10:20:00,27.33,27.39,27.31,27.36,188400.0,23.2627,23.3138,23.2457,23.2883,188400.0
2012-04-09 10:30:00,27.36,27.36,27.3,27.36,264800.0,23.2883,23.2883,23.2372,23.2883,264800.0
2012-04-09 10:40:00,27.36,27.47,27.36,27.43,376800.0,23.2883,23.3819,23.2883,23.3478,376800.0
2012-04-09 10:50:00,27.43,27.43,27.38,27.43,112800.0,23.3478,23.3478,23.3053,23.3478,112800.0
2012-04-09 11:00:00,27.43,27.46,27.4,27.46,134400.0,23.3478,23.3734,23.3223,23.3734,134400.0
2012-04-09 11:10:00,27.46,27.52,27.43,27.52,329200.0,23.3734,23.4244,23.3478,23.4244,329200.0
2012-04-09 11:20:00,27.52,27.52,27.5,27.5,130000.0,23.4244,23.4244,23.4074,23.4074,130000.0
2012-04-09 11:30:00,27.51,27.54,27.49,27.54,320400.0,23.4159,23.4415,23.3989,23.4415,320400.0
2012-04-09 11:40:00,27.54,27.56,27.53,27.55,170400.0,23.4415,23.4585,23.433,23.45,170400.0
2012-04-09 11:50:00,27.55,27.59,27.55,27.58,162400.0,23.45,23.484,23.45,23.4755,162400.0
2012-04-09 12:00:00,27.58,27.59,27.55,27.56,151200.0,23.4755,23.484,23.45,23.4585,151200.0
2012-04-09 12:10:00,27.56,27.59,27.56,27.57,98000.0,23.4585,23.484,23.4585,23.467,98000.0
2012-04-09 12:20:00,27.56,27.57,27.54,27.55,120400.0,23.4585,23.467,23.4415,23.45,120400.0
2012-04-09 12:30:00,27.55,27.57,27.53,27.56,113200.0,23.45,23.467,23.433,23.4585,113200.0
2012-04-09 12:40:00,27.56,27.58,27.56,27.58,126400.0,23.4585,23.4755,23.4585,23.4755,126400.0
2012-04-09 12:50:00,27.58,27.6,27.56,27.59,126400.0,23.4755,23.4925,23.4585,23.484,126400.0
2012-04-09 13:00:00,27.58,27.6,27.58,27.59,126800.0,23.4755,23.4925,23.4755,23.484,126800.0
2012-04-09 13:10:00,27.59,27.63,27.59,27.61,220800.0,23.484,23.5181,23.484,23.5011,220800.0
2012-04-09 13:20:00,27.6,27.64,27.6,27.6,252400.0,23.4925,23.5266,23.4925,23.4925,252400.0
2012-04-09 13:30:00,27.6,27.64,27.6,27.63,146000.0,23.4925,23.5266,23.4925,23.5181,146000.0
2012-04-09 13:40:00,27.63,27.68,27.63,27.68,245200.0,23.5181,23.5606,23.5181,23.5606,245200.0
2012-04-09 13:50:00,27.68,27.7,27.67,27.7,258000.0,23.5606,23.5777,23.5521,23.5777,258000.0
2012-04-09 14:00:00,27.7,27.75,27.68,27.75,336000.0,23.5777,23.6202,23.5606,23.6202,336000.0
2012-04-09 14:10:00,27.75,27.75,27.68,27.68,177600.0,23.6202,23.6202,23.5606,23.5606,177600.0
2012-04-09 14:20:00,27.68,27.69,27.66,27.68,198800.0,23.5606,23.5691,23.5436,23.5606,198800.0
2012-04-09 14:30:00,27.67,27.69,27.67,27.69,272000.0,23.5521,23.5691,23.5521,23.5691,272000.0
2012-04-09 14:40:00,27.69,27.69,27.66,27.68,212400.0,23.5691,23.5691,23.5436,23.5606,212400.0
2012-04-09 14:50:00,27.68,27.71,27.67,27.7,298000.0,23.5606,23.5862,23.5521,23.5777,298000.0
2012-04-09 15:00:00,27.7,27.71,27.66,27.7,302000.0,23.5777,23.5862,23.5436,23.5777,302000.0
2012-04-09 15:10:00,27.7,27.75,27.65,27.66,601200.0,23.5777,23.6202,23.5351,23.5436,601200.0
2012-04-09 15:20:00,27.66,27.71,27.66,27.71,286400.0,23.5436,23.5862,23.5436,23.5862,286400.0
2012-04-09 15:30:00,27.71,27.71,27.65,27.69,452400.0,23.5862,23.5862,23.5351,23.5691,452400.0
2012-04-09 15:40:00,27.69,27.73,27.64,27.67,618000.0,23.5691,23.6032,23.5266,23.5521,618000.0
2012-04-09 15:50:00,27.67,27.71,27.66,27.66,898000.0,23.5521,23.5862,23.5436,23.5436,898000.0
2012-04-10 09:30:00,27.62,27.63,27.4,27.41,678000.0,23.5096,23.5181,23.3223,23.3308,678000.0
2012-04-10 09:40:00,27.41,27.49,27.38,27.45,481600.0,23.3308,23.3989,23.3053,23.3649,481600.0
2012-04-10 09:50:00,27.45,27.46,27.34,27.36,592800.0,23.3649,23.3734,23.2712,23.2883,592800.0
2012-04-10 10:00:00,27.36,27.38,27.16,27.17,585600.0,23.2883,23.3053,23.118,23.1265,585600.0
2012-04-10 10:10:00,27.17,27.18,27.09,27.1,967200.0,23.1265,23.135,23.0584,23.0669,967200.0
2012-04-10 10:20:00,27.1,27.17,27.03,27.12,533200.0,23.0669,23.1265,23.0074,23.084,533200.0
2012-04-10 10:30:00,27.11,27.21,27.11,27.2,328800.0,23.0755,23.1606,23.0755,23.1521,328800.0
2012-04-10 10:40:00,27.21,27.25,27.17,27.22,379200.0,23.1606,23.1946,23.1265,23.1691,379200.0
2012-04-10 10:50:00,27.21,27.22,27.15,27.17,309600.0,23.1606,23.1691,23.1095,23.1265,309600.0
2012-04-10 11:00:00,27.17,27.21,27.15,27.2,439600.0,23.1265,23.1606,23.1095,23.1521,439600.0
2012-04-10 11:10:00,27.2,27.21,27.1,27.17,253600.0,23.1521,23.1606,23.0669,23.1265,253600.0
2012-04-10 11:20:00,27.15,27.17,27.11,27.15,543600.0,23.1095,23.1265,23.0755,23.1095,543600.0
2012-04-10 11:30:00,27.15,27.18,27.11,27.11,147600.0,23.1095,23.135,23.0755,23.0755,147600.0
2012-04-10 11:40:00,27.12,27.12,27.04,27.06,150000.0,23.084,23.084,23.0159,23.0329,150000.0
2012-04-10 11:50:00,27.06,27.07,26.96,27.0,286800.0,23.0329,23.0414,22.9478,22.9818,286800.0
2012-04-10 12:00:00,27.0,27.0,26.91,26.91,245200.0,22.9818,22.9818,22.9052,22.9052,245200.0
2012-04-10 12:10:00,26.92,26.92,26.83,26.9,358000.0,22.9137,22.9137,22.8371,22.8967,358000.0
2012-04-10 12:20:00,26.9,26.91,26.84,26.84,210800.0,22.8967,22.9052,22.8456,22.8456,210800.0
2012-04-10 12:30:00,26.84,26.86,26.78,26.79,205600.0,22.8456,22.8627,22.7946,22.8031,205600.0
2012-04-10 12:40:00,26.78,26.79,26.7,26.72,302000.0,22.7946,22.8031,22.7265,22.7435,302000.0
2012-04-10 12:50:00,26.71,26.75,26.71,26.74,240800.0,22.735,22.769,22.735,22.7605,240800.0
2012-04-10 13:00:00,26.73,26.75,26.7,26.72,397200.0,22.752,22.769,22.7265,22.7435,397200.0
2012-04-10 13:10:00,26.71,26.72,26.57,26.58,338800.0,22.735,22.7435,22.6158,22.6243,338800.0
2012-04-10 13:20:00,26.58,26.66,26.53,26.66,326000.0,22.6243,22.6924,22.5818,22.6924,326000.0
2012-04-10 13:30:00,26.65,26.65,26.59,26.63,198000.0,22.6839,22.6839,22.6328,22.6669,198000.0
2012-04-10 13:40:00,26.64,26.68,26.63,26.67,163200.0,22.6754,22.7095,22.6669,22.7009,163200.0
2012-04-10 13:50:00,26.68,26.75,26.66,26.68,244400.0,22.7095,22.769,22.6924,22.7095,244400.0
2012-04-10 14:00:00,26.69,26.72,26.66,26.72,227200.0,22.718,22.7435,22.6924,22.7435,227200.0
2012-04-10 14:10:00,26.71,26.74,26.63,26.65,280000.0,22.735,22.7605,22.6669,22.6839,280000.0
2012-04-10 14:20:00,26.65,26.66,26.58,26.61,238000.0,22.6839,22.6924,22.6243,22.6499,238000.0
2012-04-10 14:30:00,26.62,26.62,26.5,26.52,480400.0,22.6584,22.6584,22.5562,22.5733,480400.0
2012-04-10 14:40:00,26.52,26.54,26.48,26.52,350400.0,22.5733,22.5903,22.5392,22.5733,350400.0
2012-04-10 14:50:00,26.53,26.56,26.5,26.54,340800.0,22.5818,22.6073,22.5562,22.5903,340800.0
2012-04-10 15:00:00,26.54,26.58,26.51,26.56,518000.0,22.5903,22.6243,22.5648,22.6073,518000.0
2012-04-10 15:10:00,26.55,26.59,26.51,26.59,348400.0,22.5988,22.6328,22.5648,22.6328,348400.0
2012-04-10 15:20:00,26.59,26.61,26.54,26.58,488400.0,22.6328,22.6499,22.5903,22.6243,488400.0
2012-04-10 15:30:00,26.58,26.68,26.58,26.66,608400.0,22.6243,22.7095,22.6243,22.6924,608400.0
2012-04-10 15:40:00,26.66,26.7,26.64,26.66,789600.0,22.6924,22.7265,22.6754,22.6924,789600.0
2012-04-10 15:50:00,26.66,26.7,26.61,26.62,1165600.0,22.6924,22.7265,22.6499,22.6584,1165600.0
2012-04-11 09:30:00,26.93,26.97,26.87,26.94,554000.0,22.9222,22.9563,22.8712,22.9308,554000.0
2012-04-11 09:40:00,26.93,26.97,26.89,26.91,390400.0,22.9222,22.9563,22.8882,22.9052,390400.0
2012-04-11 09:50:00,26.91,26.98,26.89,26.93,382000.0,22.9052,22.9648,22.8882,22.9222,382000.0
2012-04-11 10:00:00,26.93,26.94,26.89,26.91,275600.0,22.9222,22.9308,22.8882,22.9052,275600.0
2012-04-11 10:10:00,26.92,26.95,26.91,26.93,194000.0,22.9137,22.9393,22.9052,22.9222,194000.0
2012-04-11 10:20:00,26.93,26.95,26.9,26.93,219600.0,22.9222,22.9393,22.8967,22.9222,219600.0
2012-04-11 10:30:00,26.93,26.96,26.92,26.93,322000.0,22.9222,22.9478,22.9137,22.9222,322000.0
2012-04-11 10:40:00,26.93,26.94,26.9,26.92,308800.0,22.9222,22.9308,22.8967,22.9137,308800.0
2012-04-11 10:50:00,26.92,26.94,26.89,26.93,214000.0,22.9137,22.9308,22.8882,22.9222,214000.0
2012-04-11 11:00:00,26.93,26.95,26.92,26.94,316400.0,22.9222,22.9393,22.9137,22.9308,316400.0
2012-04-11 11:10:00,26.95,26.95,26.93,26.94,228000.0,22.9393,22.9393,22.9222,22.9308,228000.0
2012-04-11 11:20:00,26.94,26.98,26.94,26.94,161600.0,22.9308,22.9648,22.9308,22.9308,161600.0
2012-04-11 11:30:00,26.94,26.97,26.94,26.95,146400.0,22.9308,22.9563,22.9308,22.9393,146400.0
2012-04-11 11:40:00,26.95,26.97,26.94,26.95,175200.0,22.9393,22.9563,22.9308,22.9393,175200.0
2012-04-11 11:50:00,26.95,26.98,26.95,26.97,160800.0,22.9393,22.9648,22.9393,22.9563,160800.0
2012-04-11 12:00:00,26.96,26.98,26.93,26.93,212400.0,22.9478,22.9648,22.9222,22.9222,212400.0
2012-04-11 12:10:00,26.94,27.0,26.94,27.0,184400.0,22.9308,22.9818,22.9308,22.9818,184400.0
2012-04-11 12:20:00,27.0,27.0,26.98,26.98,97200.0,22.9818,22.9818,22.9648,22.9648,97200.0
2012-04-11 12:30:00,26.99,27.06,26.99,27.05,153200.0,22.9733,23.0329,22.9733,23.0244,153200.0
2012-04-11 12:40:00,27.05,27.08,27.05,27.08,163200.0,23.0244,23.0499,23.0244,23.0499,163200.0
2012-04-11 12:50:00,27.08,27.11,27.06,27.1,194000.0,23.0499,23.0755,23.0329,23.0669,194000.0
2012-04-11 13:00:00,27.09,27.1,27.05,27.07,137600.0,23.0584,23.0669,23.0244,23.0414,137600.0
2012-04-11 13:10:00,27.07,27.11,27.06,27.11,224400.0,23.0414,23.0755,23.0329,23.0755,224400.0
2012-04-11 13:20:00,27.11,27.15,27.11,27.15,246800.0,23.0755,23.1095,23.0755,23.1095,246800.0
2012-04-11 13:30:00,27.16,27.18,27.12,27.13,394800.0,23.118,23.135,23.084,23.0925,394800.0
2012-04-11 13:40:00,27.14,27.19,27.13,27.18,200400.0,23.101,23.1436,23.0925,23.135,200400.0
2012-04-11 13:50:00,27.18,27.18,27.16,27.17,178800.0,23.135,23.135,23.118,23.1265,178800.0
2012-04-11 14:00:00,27.17,27.18,27.12,27.18,427200.0,23.1265,23.135,23.084,23.135,427200.0
2012-04-11 14:10:00,27.18,27.18,27.16,27.17,422800.0,23.135,23.135,23.118,23.1265,422800.0
2012-04-11 14:20:00,27.18,27.19,27.16,27.16,233600.0,23.135,23.1436,23.118,23.118,233600.0
2012-04-11 14:30:00,27.16,27.19,27.13,27.18,411200.0,23.118,23.1436,23.0925,23.135,411200.0
2012-04-11 14:40:00,27.18,27.19,27.16,27.16,298800.0,23.135,23.1436,23.118,23.118,298800.0
2012-04-11 14:50:00,27.16,27.16,27.1,27.12,295200.0,23.118,23.118,23.0669,23.084,295200.0
2012-04-11 15:00:00,27.12,27.13,27.06,27.06,222400.0,23.084,23.0925,23.0329,23.0329,222400.0
2012-04-11 15:10:00,27.06,27.06,27.03,27.04,210800.0,23.0329,23.0329,23.0074,23.0159,210800.0
2012-04-11 15:20:00,27.04,27.07,27.04,27.05,307600.0,23.0159,23.0414,23.0159,23.0244,307600.0
2012-04-11 15:30:00,27.05,27.09,27.05,27.05,511600.0,23.0244,23.0584,23.0244,23.0244,511600.0
2012-04-11 15:40:00,27.05,27.08,27.04,27.05,431200.0,23.0244,23.0499,23.0159,23.0244,431200.0
2012-04-11 15:50:00,27.05,27.08,27.04,27.06,784000.0,23.0244,23.0499,23.0159,23.0329,784000.0
2012-04-12 09:30:00,27.04,27.04,26.88,26.94,410000.0,23.0159,23.0159,22.8797,22.9308,410000.0
2012-04-12 09:40:00,26.94,26.98,26.85,26.89,864000.0,22.9308,22.9648,22.8542,22.8882,864000.0
2012-04-12 09:50:00,26.89,26.89,26.79,26.87,302400.0,22.8882,22.8882,22.8031,22.8712,302400.0
2012-04-12 10:00:00,26.88,26.95,26.87,26.93,327200.0,22.8797,22.9393,22.8712,22.9222,327200.0
2012-04-12 10:10:00,26.93,26.93,26.84,26.85,418400.0,22.9222,22.9222,22.8456,22.8542,418400.0
2012-04-12 10:20:00,26.85,26.89,26.83,26.83,422000.0,22.8542,22.8882,22.8371,22.8371,422000.0
2012-04-12 10:30:00,26.82,26.93,26.8,26.93,399200.0,22.8286,22.9222,22.8116,22.9222,399200.0
2012-04-12 10:40:00,26.93,26.94,26.9,26.93,392000.0,22.9222,22.9308,22.8967,22.9222,392000.0
2012-04-12 10:50:00,26.93,26.97,26.93,26.94,303200.0,22.9222,22.9563,22.9222,22.9308,303200.0
2012-04-12 11:00:00,26.95,27.06,26.95,27.03,320400.0,22.9393,23.0329,22.9393,23.0074,320400.0
2012-04-12 11:10:00,27.04,27.07,27.01,27.02,236400.0,23.0159,23.0414,22.9903,22.9989,236400.0
2012-04-12 11:20:00,27.02,27.03,26.99,26.99,234000.0,22.9989,23.0074,22.9733,22.9733,234000.0
2012-04-12 11:30:00,26.99,27.0,26.97,26.99,135600.0,22.9733,22.9818,22.9563,22.9733,135600.0
2012-04-12 11:40:00,26.99,27.01,26.98,27.0,162400.0,22.9733,22.9903,22.9648,22.9818,162400.0
2012-04-12 11:50:00,27.0,27.03,27.0,27.0,151200.0,22.9818,23.0074,22.9818,22.9818,151200.0
2012-04-12 12:00:00,27.01,27.03,27.0,27.02,145600.0,22.9903,23.0074,22.9818,22.9989,145600.0
2012-04-12 12:10:00,27.02,27.05,27.01,27.05,183600.0,22.9989,23.0244,22.9903,23.0244,183600.0
2012-04-12 12:20:00,27.05,27.1,27.05,27.06,149600.0,23.0244,23.0669,23.0244,23.0329,149600.0
2012-04-12 12:30:00,27.06,27.11,27.06,27.11,75600.0,23.0329,23.0755,23.0329,23.0755,75600.0
2012-04-12 12:40:00,27.11,27.14,27.11,27.13,112400.0,23.0755,23.101,23.0755,23.0925,112400.0
2012-04-12 12:50:00,27.13,27.15,27.12,27.14,93200.0,23.0925,23.1095,23.084,23.101,93200.0
2012-04-12 13:00:00,27.14,27.17,27.14,27.17,142800.0,23.101,23.1265,23.101,23.1265,142800.0
2012-04-12 13:10:00,27.17,27.18,27.13,27.13,114400.0,23.1265,23.135,23.0925,23.0925,114400.0
2012-04-12 13:20:00,27.14,27.14,27.12,27.12,155600.0,23.101,23.101,23.084,23.084,155600.0
2012-04-12 13:30:00,27.12,27.14,27.11,27.11,100800.0,23.084,23.101,23.0755,23.0755,100800.0
2012-04-12 13:40:00,27.11,27.11,27.08,27.09,365600.0,23.0755,23.0755,23.0499,23.0584,365600.0
2012-04-12 13:50:00,27.09,27.1,27.07,27.07,185600.0,23.0584,23.0669,23.0414,23.0414,185600.0
2012-04-12 14:00:00,27.07,27.1,27.07,27.09,166400.0,23.0414,23.0669,23.0414,23.0584,166400.0
2012-04-12 14:10:00,27.09,27.09,27.07,27.08,215600.0,23.0584,23.0584,23.0414,23.0499,215600.0
2012-04-12 14:20:00,27.08,27.09,27.07,27.07,196000.0,23.0499,23.0584,23.0414,23.0414,196000.0
2012-04-12 14:30:00,27.07,27.09,27.06,27.09,175600.0,23.0414,23.0584,23.0329,23.0584,175600.0
2012-04-12 14:40:00,27.09,27.1,27.09,27.1,232800.0,23.0584,23.0669,23.0584,23.0669,232800.0
2012-04-12 14:50:00,27.1,27.14,27.09,27.11,305200.0,23.0669,23.101,23.0584,23.0755,305200.0
2012-04-12 15:00:00,27.11,27.15,27.11,27.14,162000.0,23.0755,23.1095,23.0755,23.101,162000.0
2012-04-12 15:10:00,27.14,27.15,27.09,27.13,648000.0,23.101,23.1095,23.0584,23.0925,648000.0
2012-04-12 15:20:00,27.13,27.14,27.11,27.14,214400.0,23.0925,23.101,23.0755,23.101,214400.0
2012-04-12 15:30:00,27.14,27.16,27.13,27.13,300800.0,23.101,23.118,23.0925,23.0925,300800.0
2012-04-12 15:40:00,27.13,27.18,27.11,27.18,438400.0,23.0925,23.135,23.0755,23.135,438400.0
2012-04-12 15:50:00,27.18,27.18,27.14,27.16,636000.0,23.135,23.135,23.101,23.118,636000.0
2012-04-13 09:30:00,27.21,27.4,27.17,27.31,452000.0,23.1606,23.3223,23.1265,23.2457,452000.0
2012-04-13 09:40:00,27.31,27.36,27.25,27.25,141600.0,23.2457,23.2883,23.1946,23.1946,141600.0
2012-04-13 09:50:00,27.24,27.36,27.18,27.29,209600.0,23.1861,23.2883,23.135,23.2287,209600.0
2012-04-13 10:00:00,27.28,27.38,27.28,27.38,199600.0,23.2202,23.3053,23.2202,23.3053,199600.0
2012-04-13 10:10:00,27.38,27.38,27.25,27.29,119600.0,23.3053,23.3053,23.1946,23.2287,119600.0
2012-04-13 10:20:00,27.28,27.28,27.17,27.17,97600.0,23.2202,23.2202,23.1265,23.1265,97600.0
2012-04-13 10:30:00,27.17,27.18,27.09,27.12,86000.0,23.1265,23.135,23.0584,23.084,86000.0
2012-04-13 10:40:00,27.11,27.14,27.1,27.11,158800.0,23.0755,23.101,23.0669,23.0755,158800.0
2012-04-13 10:50:00,27.11,27.13,27.07,27.08,126800.0,23.0755,23.0925,23.0414,23.0499,126800.0
2012-04-13 11:00:00,27.09,27.12,27.07,27.11,109200.0,23.0584,23.084,23.0414,23.0755,109200.0
2012-04-13 11:10:00,27.12,27.13,27.09,27.11,63200.0,23.084,23.0925,23.0584,23.0755,63200.0
2012-04-13 11:20:00,27.13,27.15,27.11,27.14,74000.0,23.0925,23.1095,23.0755,23.101,74000.0
2012-04-13 11:30:00,27.13,27.19,27.11,27.18,91600.0,23.0925,23.1436,23.0755,23.135,91600.0
2012-04-13 11:40:00,27.17,27.24,27.17,27.23,98400.0,23.1265,23.1861,23.1265,23.1776,98400.0
2012-04-13 11:50:00,27.23,27.24,27.19,27.21,49600.0,23.1776,23.1861,23.1436,23.1606,49600.0
2012-04-13 12:00:00,27.2,27.22,27.2,27.2,71600.0,23.1521,23.1691,23.1521,23.1521,71600.0
2012-04-13 12:10:00,27.2,27.21,27.18,27.18,65600.0,23.1521,23.1606,23.135,23.135,65600.0
2012-04-13 12:20:00,27.18,27.19,27.17,27.18,58000.0,23.135,23.1436,23.1265,23.135,58000.0
2012-04-13 12:30:00,27.18,27.24,27.18,27.23,64400.0,23.135,23.1861,23.135,23.1776,64400.0
2012-04-13 12:40:00,27.23,27.3,27.23,27.3,114000.0,23.1776,23.2372,23.1776,23.2372,114000.0
2012-04-13 12:50:00,27.3,27.32,27.28,27.29,69200.0,23.2372,23.2542,23.2202,23.2287,69200.0
2012-04-13 13:00:00,27.29,27.29,27.26,27.26,68000.0,23.2287,23.2287,23.2031,23.2031,68000.0
2012-04-13 13:10:00,27.27,27.29,27.26,27.26,57600.0,23.2116,23.2287,23.2031,23.2031,57600.0
2012-04-13 13:20:00,27.26,27.32,27.26,27.32,107600.0,23.2031,23.2542,23.2031,23.2542,107600.0
2012-04-13 13:30:00,27.31,27.35,27.3,27.35,137200.0,23.2457,23.2797,23.2372,23.2797,137200.0
2012-04-13 13:40:00,27.35,27.38,27.35,27.36,98000.0,23.2797,23.3053,23.2797,23.2883,98000.0
2012-04-13 13:50:00,27.36,27.37,27.33,27.34,120400.0,23.2883,23.2968,23.2627,23.2712,120400.0
2012-04-13 14:00:00,27.33,27.34,27.29,27.33,118000.0,23.2627,23.2712,23.2287,23.2627,118000.0
2012-04-13 14:10:00,27.33,27.35,27.32,27.35,67600.0,23.2627,23.2797,23.2542,23.2797,67600.0
2012-04-13 14:20:00,27.35,27.37,27.32,27.34,91200.0,23.2797,23.2968,23.2542,23.2712,91200.0
2012-04-13 14:30:00,27.34,27.36,27.32,27.35,116800.0,23.2712,23.2883,23.2542,23.2797,116800.0
2012-04-13 14:40:00,27.35,27.38,27.34,27.37,94400.0,23.2797,23.3053,23.2712,23.2968,94400.0
2012-04-13 14:50:00,27.37,27.38,27.33,27.34,76000.0,23.2968,23.3053,23.2627,23.2712,76000.0
2012-04-13 15:00:00,27.34,27.38,27.33,27.38,107200.0,23.2712,23.3053,23.2627,23.3053,107200.0
2012-04-13 15:10:00,27.39,27.4,27.37,27.4,86800.0,23.3138,23.3223,23.2968,23.3223,86800.0
2012-04-13 15:20:00,27.4,27.41,27.36,27.36,113600.0,23.3223,23.3308,23.2883,23.2883,113600.0
2012-04-13 15:30:00,27.36,27.38,27.27,27.29,246000.0,23.2883,23.3053,23.2116,23.2287,246000.0
2012-04-13 15:40:00,27.28,27.3,27.23,27.24,266000.0,23.2202,23.2372,23.1776,23.1861,266000.0
2012-04-13 15:50:00,27.24,27.26,27.2,27.2,571600.0,23.1861,23.2031,23.1521,23.1521,571600.0
2012-04-16 09:30:00,27.27,27.43,27.27,27.43,273200.0,23.2116,23.3478,23.2116,23.3478,273200.0
2012-04-16 09:40:00,27.43,27.43,27.32,27.33,152800.0,23.3478,23.3478,23.2542,23.2627,152800.0
2012-04-16 09:50:00,27.34,27.35,27.23,27.24,199600.0,23.2712,23.2797,23.1776,23.1861,199600.0
2012-04-16 10:00:00,27.24,27.3,27.19,27.3,216400.0,23.1861,23.2372,23.1436,23.2372,216400.0
2012-04-16 10:10:00,27.31,27.31,27.25,27.29,248400.0,23.2457,23.2457,23.1946,23.2287,248400.0
2012-04-16 10:20:00,27.29,27.29,27.17,27.19,232000.0,23.2287,23.2287,23.1265,23.1436,232000.0
2012-04-16 10:30:00,27.18,27.3,27.18,27.25,170800.0,23.135,23.2372,23.135,23.1946,170800.0
2012-04-16 10:40:00,27.25,27.38,27.25,27.38,201200.0,23.1946,23.3053,23.1946,23.3053,201200.0
2012-04-16 10:50:00,27.38,27.4,27.35,27.4,124000.0,23.3053,23.3223,23.2797,23.3223,124000.0
2012-04-16 11:00:00,27.4,27.43,27.38,27.4,155200.0,23.3223,23.3478,23.3053,23.3223,155200.0
2012-04-16 11:10:00,27.4,27.44,27.4,27.43,125600.0,23.3223,23.3564,23.3223,23.3478,125600.0
2012-04-16 11:20:00,27.43,27.44,27.39,27.39,128400.0,23.3478,23.3564,23.3138,23.3138,128400.0
2012-04-16 11:30:00,27.4,27.41,27.33,27.35,179200.0,23.3223,23.3308,23.2627,23.2797,179200.0
2012-04-16 11:40:00,27.35,27.37,27.31,27.31,150400.0,23.2797,23.2968,23.2457,23.2457,150400.0
2012-04-16 11:50:00,27.31,27.35,27.3,27.31,137600.0,23.2457,23.2797,23.2372,23.2457,137600.0
2012-04-16 12:00:00,27.31,27.39,27.31,27.34,97600.0,23.2457,23.3138,23.2457,23.2712,97600.0
2012-04-16 12:10:00,27.35,27.38,27.33,27.35,102400.0,23.2797,23.3053,23.2627,23.2797,102400.0
2012-04-16 12:20:00,27.34,27.35,27.31,27.32,183600.0,23.2712,23.2797,23.2457,23.2542,183600.0
2012-04-16 12:30:00,27.32,27.34,27.31,27.34,60400.0,23.2542,23.2712,23.2457,23.2712,60400.0
2012-04-16 12:40:00,27.35,27.37,27.34,27.35,74000.0,23.2797,23.2968,23.2712,23.2797,74000.0
2012-04-16 12:50:00,27.35,27.35,27.31,27.35,161600.0,23.2797,23.2797,23.2457,23.2797,161600.0
2012-04-16 13:00:00,27.36,27.41,27.35,27.4,168800.0,23.2883,23.3308,23.2797,23.3223,168800.0
2012-04-16 13:10:00,27.4,27.4,27.36,27.36,74800.0,23.3223,23.3223,23.2883,23.2883,74800.0
2012-04-16 13:20:00,27.36,27.38,27.34,27.35,119200.0,23.2883,23.3053,23.2712,23.2797,119200.0
2012-04-16 13:30:00,27.36,27.4,27.36,27.39,83600.0,23.2883,23.3223,23.2883,23.3138,83600.0
2012-04-16 13:40:00,27.39,27.47,27.39,27.44,152400.0,23.3138,23.3819,23.3138,23.3564,152400.0
2012-04-16 13:50:00,27.44,27.45,27.41,27.43,178000.0,23.3564,23.3649,23.3308,23.3478,178000.0
2012-04-16 14:00:00,27.43,27.43,27.39,27.4,88800.0,23.3478,23.3478,23.3138,23.3223,88800.0
2012-04-16 14:10:00,27.41,27.46,27.4,27.43,120400.0,23.3308,23.3734,23.3223,23.3478,120400.0
2012-04-16 14:20:00,27.43,27.45,27.41,27.42,91200.0,23.3478,23.3649,23.3308,23.3393,91200.0
2012-04-16 14:30:00,27.42,27.44,27.41,27.41,142800.0,23.3393,23.3564,23.3308,23.3308,142800.0
2012-04-16 14:40:00,27.41,27.44,27.41,27.41,133600.0,23.3308,23.3564,23.3308,23.3308,133600.0
2012-04-16 14:50:00,27.41,27.43,27.38,27.39,109200.0,23.3308,23.3478,23.3053,23.3138,109200.0
2012-04-16 15:00:00,27.39,27.41,27.35,27.37,152000.0,23.3138,23.3308,23.2797,23.2968,152000.0
2012-04-16 15:10:00,27.36,27.4,27.35,27.39,147600.0,23.2883,23.3223,23.2797,23.3138,147600.0
2012-04-16 15:20:00,27.4,27.4,27.33,27.36,197200.0,23.3223,23.3223,23.2627,23.2883,197200.0
2012-04-16 15:30:00,27.36,27.38,27.35,27.36,240000.0,23.2883,23.3053,23.2797,23.2883,240000.0
2012-04-16 15:40:00,27.37,27.38,27.35,27.36,332800.0,23.2968,23.3053,23.2797,23.2883,332800.0
2012-04-16 15:50:00,27.36,27.37,27.33,27.34,562400.0,23.2883,23.2968,23.2627,23.2712,562400.0
2012-04-17 09:30:00,27.47,27.49,27.38,27.45,221600.0,23.3819,23.3989,23.3053,23.3649,221600.0
2012-04-17 09:40:00,27.46,27.5,27.45,27.45,157600.0,23.3734,23.4074,23.3649,23.3649,157600.0
2012-04-17 09:50:00,27.46,27.48,27.39,27.4,102800.0,23.3734,23.3904,23.3138,23.3223,102800.0
2012-04-17 10:00:00,27.39,27.41,27.3,27.39,122400.0,23.3138,23.3308,23.2372,23.3138,122400.0
2012-04-17 10:10:00,27.39,27.41,27.35,27.41,88000.0,23.3138,23.3308,23.2797,23.3308,88000.0
2012-04-17 10:20:00,27.41,27.43,27.39,27.43,100800.0,23.3308,23.3478,23.3138,23.3478,100800.0
2012-04-17 10:30:00,27.43,27.44,27.37,27.4,96400.0,23.3478,23.3564,23.2968,23.3223,96400.0
2012-04-17 10:40:00,27.41,27.44,27.39,27.43,81600.0,23.3308,23.3564,23.3138,23.3478,81600.0
2012-04-17 10:50:00,27.43,27.45,27.41,27.44,108800.0,23.3478,23.3649,23.3308,23.3564,108800.0
2012-04-17 11:00:00,27.44,27.48,27.44,27.47,125200.0,23.3564,23.3904,23.3564,23.3819,125200.0
2012-04-17 11:10:00,27.47,27.48,27.45,27.47,127200.0,23.3819,23.3904,23.3649,23.3819,127200.0
2012-04-17 11:20:00,27.48,27.49,27.47,27.49,76400.0,23.3904,23.3989,23.3819,23.3989,76400.0
2012-04-17 11:30:00,27.49,27.49,27.46,27.47,127600.0,23.3989,23.3989,23.3734,23.3819,127600.0
2012-04-17 11:40:00,27.47,27.48,27.46,27.48,74800.0,23.3819,23.3904,23.3734,23.3904,74800.0
2012-04-17 11:50:00,27.47,27.48,27.46,27.46,48800.0,23.3819,23.3904,23.3734,23.3734,48800.0
2012-04-17 12:00:00,27.46,27.47,27.45,27.46,48400.0,23.3734,23.3819,23.3649,23.3734,48400.0
2012-04-17 12:10:00,27.46,27.48,27.45,27.48,85200.0,23.3734,23.3904,23.3649,23.3904,85200.0
2012-04-17 12:20:00,27.47,27.48,27.46,27.47,76800.0,23.3819,23.3904,23.3734,23.3819,76800.0
2012-04-17 12:30:00,27.48,27.49,27.47,27.48,99200.0,23.3904,23.3989,23.3819,23.3904,99200.0
2012-04-17 12:40:00,27.49,27.49,27.48,27.49,67600.0,23.3989,23.3989,23.3904,23.3989,67600.0
2012-04-17 12:50:00,27.49,27.49,27.47,27.48,78400.0,23.3989,23.3989,23.3819,23.3904,78400.0
2012-04-17 13:00:00,27.48,27.49,27.47,27.48,62800.0,23.3904,23.3989,23.3819,23.3904,62800.0
2012-04-17 13:10:00,27.48,27.49,27.48,27.48,87600.0,23.3904,23.3989,23.3904,23.3904,87600.0
2012-04-17 13:20:00,27.49,27.5,27.49,27.5,85600.0,23.3989,23.4074,23.3989,23.4074,85600.0
2012-04-17 13:30:00,27.5,27.5,27.5,27.5,124000.0,23.4074,23.4074,23.4074,23.4074,124000.0
2012-04-17 13:40:00,27.5,27.5,27.49,27.49,114000.0,23.4074,23.4074,23.3989,23.3989,114000.0
2012-04-17 13:50:00,27.5,27.5,27.48,27.49,133600.0,23.4074,23.4074,23.3904,23.3989,133600.0
2012-04-17 14:00:00,27.49,27.5,27.48,27.49,188000.0,23.3989,23.4074,23.3904,23.3989,188000.0
2012-04-17 14:10:00,27.49,27.49,27.48,27.49,96400.0,23.3989,23.3989,23.3904,23.3989,96400.0
2012-04-17 14:20:00,27.49,27.49,27.48,27.49,105200.0,23.3989,23.3989,23.3904,23.3989,105200.0
2012-04-17 14:30:00,27.49,27.5,27.49,27.5,194000.0,23.3989,23.4074,23.3989,23.4074,194000.0
2012-04-17 14:40:00,27.5,27.5,27.49,27.49,164000.0,23.4074,23.4074,23.3989,23.3989,164000.0
2012-04-17 14:50:00,27.49,27.5,27.47,27.47,205200.0,23.3989,23.4074,23.3819,23.3819,205200.0
2012-04-17 15:00:00,27.47,27.49,27.47,27.49,141600.0,23.3819,23.3989,23.3819,23.3989,141600.0
2012-04-17 15:10:00,27.49,27.49,27.46,27.48,118000.0,23.3989,23.3989,23.3734,23.3904,118000.0
2012-04-17 15:20:00,27.49,27.5,27.49,27.5,188000.0,23.3989,23.4074,23.3989,23.4074,188000.0
2012-04-17 15:30:00,27.5,27.5,27.47,27.48,278400.0,23.4074,23.4074,23.3819,23.3904,278400.0
2012-04-17 15:40:00,27.48,27.5,27.47,27.47,299600.0,23.3904,23.4074,23.3819,23.3819,299600.0
2012-04-17 15:50:00,27.47,27.5,27.46,27.46,447200.0,23.3819,23.4074,23.3734,23.3734,447200.0
2012-04-18 09:30:00,27.34,27.41,27.28,27.29,244000.0,23.2712,23.3308,23.2202,23.2287,244000.0
2012-04-18 09:40:00,27.3,27.39,27.26,27.39,188800.0,23.2372,23.3138,23.2031,23.3138,188800.0
2012-04-18 09:50:00,27.39,27.42,27.35,27.36,257200.0,23.3138,23.3393,23.2797,23.2883,257200.0
2012-04-18 10:00:00,27.36,27.4,27.33,27.38,178400.0,23.2883,23.3223,23.2627,23.3053,178400.0
2012-04-18 10:10:00,27.38,27.45,27.38,27.45,170000.0,23.3053,23.3649,23.3053,23.3649,170000.0
2012-04-18 10:20:00,27.45,27.47,27.44,27.47,366800.0,23.3649,23.3819,23.3564,23.3819,366800.0
2012-04-18 10:30:00,27.47,27.5,27.45,27.49,323600.0,23.3819,23.4074,23.3649,23.3989,323600.0
2012-04-18 10:40:00,27.48,27.56,27.48,27.54,448800.0,23.3904,23.4585,23.3904,23.4415,448800.0
2012-04-18 10:50:00,27.54,27.54,27.49,27.52,252000.0,23.4415,23.4415,23.3989,23.4244,252000.0
2012-04-18 11:00:00,27.52,27.54,27.5,27.51,191200.0,23.4244,23.4415,23.4074,23.4159,191200.0
2012-04-18 11:10:00,27.5,27.52,27.47,27.5,200800.0,23.4074,23.4244,23.3819,23.4074,200800.0
2012-04-18 11:20:00,27.5,27.54,27.49,27.54,161600.0,23.4074,23.4415,23.3989,23.4415,161600.0
2012-04-18 11:30:00,27.53,27.55,27.53,27.55,181600.0,23.433,23.45,23.433,23.45,181600.0
2012-04-18 11:40:00,27.55,27.59,27.53,27.59,182000.0,23.45,23.484,23.433,23.484,182000.0
2012-04-18 11:50:00,27.58,27.6,27.57,27.59,139600.0,23.4755,23.4925,23.467,23.484,139600.0
2012-04-18 12:00:00,27.59,27.61,27.59,27.61,104800.0,23.484,23.5011,23.484,23.5011,104800.0
2012-04-18 12:10:00,27.61,27.63,27.6,27.6,94800.0,23.5011,23.5181,23.4925,23.4925,94800.0
2012-04-18 12:20:00,27.6,27.61,27.57,27.58,78800.0,23.4925,23.5011,23.467,23.4755,78800.0
2012-04-18 12:30:00,27.58,27.59,27.56,27.59,91200.0,23.4755,23.484,23.4585,23.484,91200.0
2012-04-18 12:40:00,27.59,27.63,27.59,27.61,73200.0,23.484,23.5181,23.484,23.5011,73200.0
2012-04-18 12:50:00,27.61,27.62,27.61,27.61,72000.0,23.5011,23.5096,23.5011,23.5011,72000.0
2012-04-18 13:00:00,27.61,27.65,27.61,27.65,110400.0,23.5011,23.5351,23.5011,23.5351,110400.0
2012-04-18 13:10:00,27.65,27.65,27.61,27.61,73200.0,23.5351,23.5351,23.5011,23.5011,73200.0
2012-04-18 13:20:00,27.62,27.65,27.61,27.63,83200.0,23.5096,23.5351,23.5011,23.5181,83200.0
2012-04-18 13:30:00,27.63,27.63,27.58,27.58,141200.0,23.5181,23.5181,23.4755,23.4755,141200.0
2012-04-18 13:40:00,27.57,27.63,27.57,27.62,94400.0,23.467,23.5181,23.467,23.5096,94400.0
2012-04-18 13:50:00,27.62,27.64,27.59,27.61,106800.0,23.5096,23.5266,23.484,23.5011,106800.0
2012-04-18 14:00:00,27.6,27.66,27.6,27.66,180400.0,23.4925,23.5436,23.4925,23.5436,180400.0
2012-04-18 14:10:00,27.66,27.68,27.65,27.68,164000.0,23.5436,23.5606,23.5351,23.5606,164000.0
2012-04-18 14:20:00,27.68,27.73,27.68,27.72,208400.0,23.5606,23.6032,23.5606,23.5947,208400.0
2012-04-18 14:30:00,27.71,27.71,27.7,27.7,134800.0,23.5862,23.5862,23.5777,23.5777,134800.0
2012-04-18 14:40:00,27.7,27.72,27.69,27.72,119600.0,23.5777,23.5947,23.5691,23.5947,119600.0
2012-04-18 14:50:00,27.72,27.73,27.72,27.72,142800.0,23.5947,23.6032,23.5947,23.5947,142800.0
2012-04-18 15:00:00,27.72,27.74,27.71,27.71,186400.0,23.5947,23.6117,23.5862,23.5862,186400.0
2012-04-18 15:10:00,27.71,27.73,27.67,27.72,220000.0,23.5862,23.6032,23.5521,23.5947,220000.0
2012-04-18 15:20:00,27.72,27.73,27.66,27.67,209600.0,23.5947,23.6032,23.5436,23.5521,209600.0
2012-04-18 15:30:00,27.67,27.69,27.66,27.68,313200.0,23.5521,23.5691,23.5436,23.5606,313200.0
2012-04-18 15:40:00,27.67,27.7,27.67,27.7,510000.0,23.5521,23.5777,23.5521,23.5777,510000.0
2012-04-18 15:50:00,27.7,27.7,27.64,27.64,619200.0,23.5777,23.5777,23.5266,23.5266,619200.0
2012-04-19 09:30:00,27.66,27.69,27.59,27.61,264400.0,23.5436,23.5691,23.484,23.5011,264400.0
2012-04-19 09:40:00,27.61,27.61,27.51,27.56,575200.0,23.5011,23.5011,23.4159,23.4585,575200.0
2012-04-19 09:50:00,27.56,27.61,27.55,27.61,185600.0,23.4585,23.5011,23.45,23.5011,185600.0
2012-04-19 10:00:00,27.59,27.63,27.54,27.54,337600.0,23.484,23.5181,23.4415,23.4415,337600.0
2012-04-19 10:10:00,27.54,27.58,27.51,27.58,178000.0,23.4415,23.4755,23.4159,23.4755,178000.0
2012-04-19 10:20:00,27.58,27.63,27.57,27.59,251200.0,23.4755,23.5181,23.467,23.484,251200.0
2012-04-19 10:30:00,27.59,27.7,27.59,27.7,274400.0,23.484,23.5777,23.484,23.5777,274400.0
2012-04-19 10:40:00,27.7,27.74,27.67,27.69,178400.0,23.5777,23.6117,23.5521,23.5691,178400.0
2012-04-19 10:50:00,27.69,27.71,27.66,27.68,173600.0,23.5691,23.5862,23.5436,23.5606,173600.0
2012-04-19 11:00:00,27.68,27.7,27.66,27.68,135600.0,23.5606,23.5777,23.5436,23.5606,135600.0
2012-04-19 11:10:00,27.69,27.72,27.63,27.69,193200.0,23.5691,23.5947,23.5181,23.5691,193200.0
2012-04-19 11:20:00,27.7,27.73,27.69,27.69,128400.0,23.5777,23.6032,23.5691,23.5691,128400.0
2012-04-19 11:30:00,27.69,27.7,27.64,27.67,81600.0,23.5691,23.5777,23.5266,23.5521,81600.0
2012-04-19 11:40:00,27.66,27.68,27.63,27.68,109200.0,23.5436,23.5606,23.5181,23.5606,109200.0
2012-04-19 11:50:00,27.68,27.68,27.64,27.65,58000.0,23.5606,23.5606,23.5266,23.5351,58000.0
2012-04-19 12:00:00,27.65,27.65,27.53,27.54,117200.0,23.5351,23.5351,23.433,23.4415,117200.0
2012-04-19 12:10:00,27.53,27.58,27.53,27.55,91600.0,23.433,23.4755,23.433,23.45,91600.0
2012-04-19 12:20:00,27.55,27.56,27.5,27.5,55600.0,23.45,23.4585,23.4074,23.4074,55600.0
2012-04-19 12:30:00,27.5,27.5,27.45,27.48,213600.0,23.4074,23.4074,23.3649,23.3904,213600.0
2012-04-19 12:40:00,27.49,27.53,27.48,27.5,155600.0,23.3989,23.433,23.3904,23.4074,155600.0
2012-04-19 12:50:00,27.49,27.5,27.47,27.5,57600.0,23.3989,23.4074,23.3819,23.4074,57600.0
2012-04-19 13:00:00,27.5,27.51,27.49,27.51,46800.0,23.4074,23.4159,23.3989,23.4159,46800.0
2012-04-19 13:10:00,27.5,27.5,27.46,27.47,70800.0,23.4074,23.4074,23.3734,23.3819,70800.0
2012-04-19 13:20:00,27.47,27.47,27.42,27.45,132400.0,23.3819,23.3819,23.3393,23.3649,132400.0
2012-04-19 13:30:00,27.46,27.47,27.43,27.44,81600.0,23.3734,23.3819,23.3478,23.3564,81600.0
2012-04-19 13:40:00,27.44,27.45,27.4,27.41,120800.0,23.3564,23.3649,23.3223,23.3308,120800.0
2012-04-19 13:50:00,27.41,27.44,27.39,27.4,128000.0,23.3308,23.3564,23.3138,23.3223,128000.0
2012-04-19 14:00:00,27.4,27.42,27.4,27.41,142400.0,23.3223,23.3393,23.3223,23.3308,142400.0
2012-04-19 14:10:00,27.42,27.42,27.34,27.37,139600.0,23.3393,23.3393,23.2712,23.2968,139600.0
2012-04-19 14:20:00,27.38,27.39,27.33,27.34,115600.0,23.3053,23.3138,23.2627,23.2712,115600.0
2012-04-19 14:30:00,27.34,27.35,27.26,27.29,120400.0,23.2712,23.2797,23.2031,23.2287,120400.0
2012-04-19 14:40:00,27.3,27.33,27.28,27.33,102000.0,23.2372,23.2627,23.2202,23.2627,102000.0
2012-04-19 14:50:00,27.32,27.36,27.3,27.33,140000.0,23.2542,23.2883,23.2372,23.2627,140000.0
2012-04-19 15:00:00,27.33,27.35,27.32,27.34,124800.0,23.2627,23.2797,23.2542,23.2712,124800.0
2012-04-19 15:10:00,27.34,27.35,27.32,27.33,132800.0,23.2712,23.2797,23.2542,23.2627,132800.0
2012-04-19 15:20:00,27.33,27.36,27.31,27.36,280400.0,23.2627,23.2883,23.2457,23.2883,280400.0
2012-04-19 15:30:00,27.35,27.39,27.34,27.37,295600.0,23.2797,23.3138,23.2712,23.2968,295600.0
2012-04-19 15:40:00,27.38,27.43,27.37,27.41,408800.0,23.3053,23.3478,23.2968,23.3308,408800.0
2012-04-19 15:50:00,27.41,27.41,27.36,27.4,628000.0,23.3308,23.3308,23.2883,23.3223,628000.0
2012-04-20 09:30:00,27.43,27.61,27.43,27.56,1422400.0,23.3478,23.5011,23.3478,23.4585,1422400.0
2012-04-20 09:40:00,27.58,27.62,27.48,27.49,152000.0,23.4755,23.5096,23.3904,23.3989,152000.0
2012-04-20 09:50:00,27.49,27.55,27.48,27.53,264400.0,23.3989,23.45,23.3904,23.433,264400.0
2012-04-20 10:00:00,27.55,27.58,27.52,27.57,202400.0,23.45,23.4755,23.4244,23.467,202400.0
2012-04-20 10:10:00,27.56,27.63,27.54,27.62,223200.0,23.4585,23.5181,23.4415,23.5096,223200.0
2012-04-20 10:20:00,27.63,27.72,27.61,27.69,270800.0,23.5181,23.5947,23.5011,23.5691,270800.0
2012-04-20 10:30:00,27.7,27.75,27.7,27.75,188800.0,23.5777,23.6202,23.5777,23.6202,188800.0
2012-04-20 10:40:00,27.75,27.75,27.68,27.69,284400.0,23.6202,23.6202,23.5606,23.5691,284400.0
2012-04-20 10:50:00,27.7,27.75,27.69,27.74,352400.0,23.5777,23.6202,23.5691,23.6117,352400.0
2012-04-20 11:00:00,27.74,27.74,27.71,27.73,156000.0,23.6117,23.6117,23.5862,23.6032,156000.0
2012-04-20 11:10:00,27.73,27.75,27.73,27.75,168000.0,23.6032,23.6202,23.6032,23.6202,168000.0
2012-04-20 11:20:00,27.75,27.75,27.73,27.74,110400.0,23.6202,23.6202,23.6032,23.6117,110400.0
2012-04-20 11:30:00,27.74,27.81,27.74,27.78,244400.0,23.6117,23.6713,23.6117,23.6458,244400.0
2012-04-20 11:40:00,27.79,27.81,27.78,27.8,79200.0,23.6543,23.6713,23.6458,23.6628,79200.0
2012-04-20 11:50:00,27.79,27.8,27.74,27.75,98400.0,23.6543,23.6628,23.6117,23.6202,98400.0
2012-04-20 12:00:00,27.75,27.82,27.75,27.82,143200.0,23.6202,23.6798,23.6202,23.6798,143200.0
2012-04-20 12:10:00,27.82,27.83,27.8,27.82,82400.0,23.6798,23.6883,23.6628,23.6798,82400.0
2012-04-20 12:20:00,27.83,27.84,27.81,27.81,119600.0,23.6883,23.6968,23.6713,23.6713,119600.0
2012-04-20 12:30:00,27.81,27.82,27.8,27.81,113600.0,23.6713,23.6798,23.6628,23.6713,113600.0
2012-04-20 12:40:00,27.81,27.85,27.78,27.85,119600.0,23.6713,23.7053,23.6458,23.7053,119600.0
2012-04-20 12:50:00,27.85,27.86,27.83,27.85,122000.0,23.7053,23.7138,23.6883,23.7053,122000.0
2012-04-20 13:00:00,27.85,27.86,27.84,27.85,129600.0,23.7053,23.7138,23.6968,23.7053,129600.0
2012-04-20 13:10:00,27.85,27.85,27.79,27.79,82800.0,23.7053,23.7053,23.6543,23.6543,82800.0
2012-04-20 13:20:00,27.79,27.8,27.71,27.72,121200.0,23.6543,23.6628,23.5862,23.5947,121200.0
2012-04-20 13:30:00,27.72,27.73,27.7,27.72,144800.0,23.5947,23.6032,23.5777,23.5947,144800.0
2012-04-20 13:40:00,27.72,27.75,27.71,27.75,48400.0,23.5947,23.6202,23.5862,23.6202,48400.0
2012-04-20 13:50:00,27.74,27.75,27.66,27.7,177600.0,23.6117,23.6202,23.5436,23.5777,177600.0
2012-04-20 14:00:00,27.7,27.73,27.68,27.68,251600.0,23.5777,23.6032,23.5606,23.5606,251600.0
2012-04-20 14:10:00,27.68,27.77,27.68,27.74,149600.0,23.5606,23.6372,23.5606,23.6117,149600.0
2012-04-20 14:20:00,27.74,27.79,27.72,27.79,103600.0,23.6117,23.6543,23.5947,23.6543,103600.0
2012-04-20 14:30:00,27.78,27.78,27.74,27.75,61200.0,23.6458,23.6458,23.6117,23.6202,61200.0
2012-04-20 14:40:00,27.75,27.76,27.73,27.73,56800.0,23.6202,23.6287,23.6032,23.6032,56800.0
2012-04-20 14:50:00,27.73,27.73,27.67,27.68,144400.0,23.6032,23.6032,23.5521,23.5606,144400.0
2012-04-20 15:00:00,27.68,27.69,27.63,27.63,205200.0,23.5606,23.5691,23.5181,23.5181,205200.0
2012-04-20 15:10:00,27.63,27.68,27.63,27.68,234800.0,23.5181,23.5606,23.5181,23.5606,234800.0
2012-04-20 15:20:00,27.68,27.69,27.64,27.69,269600.0,23.5606,23.5691,23.5266,23.5691,269600.0
2012-04-20 15:30:00,27.69,27.73,27.69,27.72,311200.0,23.5691,23.6032,23.5691,23.5947,311200.0
2012-04-20 15:40:00,27.72,27.73,27.68,27.7,498400.0,23.5947,23.6032,23.5606,23.5777,498400.0
2012-04-20 15:50:00,27.7,27.72,27.67,27.68,738800.0,23.5777,23.5947,23.5521,23.5606,738800.0
2012-04-23 09:30:00,27.46,27.5,27.31,27.32,415600.0,23.3734,23.4074,23.2457,23.2542,415600.0
2012-04-23 09:40:00,27.33,27.39,27.31,27.39,155200.0,23.2627,23.3138,23.2457,23.3138,155200.0
2012-04-23 09:50:00,27.37,27.38,27.23,27.25,157600.0,23.2968,23.3053,23.1776,23.1946,157600.0
2012-04-23 10:00:00,27.24,27.28,27.18,27.26,284800.0,23.1861,23.2202,23.135,23.2031,284800.0
2012-04-23 10:10:00,27.26,27.36,27.26,27.33,158800.0,23.2031,23.2883,23.2031,23.2627,158800.0
2012-04-23 10:20:00,27.33,27.41,27.31,27.39,156000.0,23.2627,23.3308,23.2457,23.3138,156000.0
2012-04-23 10:30:00,27.39,27.4,27.34,27.4,98800.0,23.3138,23.3223,23.2712,23.3223,98800.0
2012-04-23 10:40:00,27.39,27.4,27.31,27.31,118800.0,23.3138,23.3223,23.2457,23.2457,118800.0
2012-04-23 10:50:00,27.3,27.32,27.25,27.25,202000.0,23.2372,23.2542,23.1946,23.1946,202000.0
2012-04-23 11:00:00,27.26,27.28,27.22,27.25,160800.0,23.2031,23.2202,23.1691,23.1946,160800.0
2012-04-23 11:10:00,27.24,27.25,27.2,27.22,246400.0,23.1861,23.1946,23.1521,23.1691,246400.0
2012-04-23 11:20:00,27.21,27.24,27.18,27.19,103200.0,23.1606,23.1861,23.135,23.1436,103200.0
2012-04-23 11:30:00,27.19,27.22,27.18,27.2,91200.0,23.1436,23.1691,23.135,23.1521,91200.0
2012-04-23 11:40:00,27.2,27.21,27.17,27.18,143600.0,23.1521,23.1606,23.1265,23.135,143600.0
2012-04-23 11:50:00,27.19,27.2,27.17,27.2,58800.0,23.1436,23.1521,23.1265,23.1521,58800.0
2012-04-23 12:00:00,27.21,27.28,27.21,27.27,89200.0,23.1606,23.2202,23.1606,23.2116,89200.0
2012-04-23 12:10:00,27.27,27.27,27.25,27.25,121600.0,23.2116,23.2116,23.1946,23.1946,121600.0
2012-04-23 12:20:00,27.25,27.31,27.25,27.3,180400.0,23.1946,23.2457,23.1946,23.2372,180400.0
2012-04-23 12:30:00,27.3,27.32,27.29,27.31,92000.0,23.2372,23.2542,23.2287,23.2457,92000.0
2012-04-23 12:40:00,27.31,27.33,27.28,27.29,107200.0,23.2457,23.2627,23.2202,23.2287,107200.0
2012-04-23 12:50:00,27.3,27.31,27.25,27.26,112800.0,23.2372,23.2457,23.1946,23.2031,112800.0
2012-04-23 13:00:00,27.25,27.26,27.22,27.22,96800.0,23.1946,23.2031,23.1691,23.1691,96800.0
2012-04-23 13:10:00,27.22,27.29,27.22,27.29,58400.0,23.1691,23.2287,23.1691,23.2287,58400.0
2012-04-23 13:20:00,27.29,27.32,27.28,27.31,73600.0,23.2287,23.2542,23.2202,23.2457,73600.0
2012-04-23 13:30:00,27.31,27.32,27.29,27.32,115200.0,23.2457,23.2542,23.2287,23.2542,115200.0
2012-04-23 13:40:00,27.32,27.33,27.28,27.29,59600.0,23.2542,23.2627,23.2202,23.2287,59600.0
2012-04-23 13:50:00,27.29,27.32,27.28,27.32,105200.0,23.2287,23.2542,23.2202,23.2542,105200.0
2012-04-23 14:00:00,27.32,27.34,27.29,27.32,88000.0,23.2542,23.2712,23.2287,23.2542,88000.0
2012-04-23 14:10:00,27.32,27.36,27.31,27.36,110000.0,23.2542,23.2883,23.2457,23.2883,110000.0
2012-04-23 14:20:00,27.36,27.4,27.36,27.4,97600.0,23.2883,23.3223,23.2883,23.3223,97600.0
2012-04-23 14:30:00,27.4,27.48,27.4,27.45,193200.0,23.3223,23.3904,23.3223,23.3649,193200.0
2012-04-23 14:40:00,27.44,27.45,27.4,27.41,105600.0,23.3564,23.3649,23.3223,23.3308,105600.0
2012-04-23 14:50:00,27.4,27.42,27.38,27.38,70400.0,23.3223,23.3393,23.3053,23.3053,70400.0
2012-04-23 15:00:00,27.38,27.43,27.37,27.41,132800.0,23.3053,23.3478,23.2968,23.3308,132800.0
2012-04-23 15:10:00,27.4,27.47,27.4,27.47,142400.0,23.3223,23.3819,23.3223,23.3819,142400.0
2012-04-23 15:20:00,27.47,27.48,27.43,27.47,118400.0,23.3819,23.3904,23.3478,23.3819,118400.0
2012-04-23 15:30:00,27.47,27.49,27.46,27.48,167200.0,23.3819,23.3989,23.3734,23.3904,167200.0
2012-04-23 15:40:00,27.49,27.49,27.43,27.46,209200.0,23.3989,23.3989,23.3478,23.3734,209200.0
2012-04-23 15:50:00,27.45,27.48,27.44,27.44,369200.0,23.3649,23.3904,23.3564,23.3564,369200.0
2012-04-24 09:30:00,27.25,27.44,27.03,27.07,1074000.0,23.1946,23.3564,23.0074,23.0414,1074000.0
2012-04-24 09:40:00,27.07,27.14,27.04,27.11,556400.0,23.0414,23.101,23.0159,23.0755,556400.0
2012-04-24 09:50:00,27.11,27.13,27.05,27.07,329200.0,23.0755,23.0925,23.0244,23.0414,329200.0
2012-04-24 10:00:00,27.05,27.18,27.05,27.15,316000.0,23.0244,23.135,23.0244,23.1095,316000.0
2012-04-24 10:10:00,27.16,27.17,27.09,27.15,224800.0,23.118,23.1265,23.0584,23.1095,224800.0
2012-04-24 10:20:00,27.15,27.22,27.14,27.22,257200.0,23.1095,23.1691,23.101,23.1691,257200.0
2012-04-24 10:30:00,27.22,27.25,27.12,27.12,531200.0,23.1691,23.1946,23.084,23.084,531200.0
2012-04-24 10:40:00,27.13,27.13,27.07,27.08,511600.0,23.0925,23.0925,23.0414,23.0499,511600.0
2012-04-24 10:50:00,27.08,27.09,27.0,27.02,283200.0,23.0499,23.0584,22.9818,22.9989,283200.0
2012-04-24 11:00:00,27.03,27.05,26.98,27.0,266400.0,23.0074,23.0244,22.9648,22.9818,266400.0
2012-04-24 11:10:00,27.0,27.08,26.99,27.06,261600.0,22.9818,23.0499,22.9733,23.0329,261600.0
2012-04-24 11:20:00,27.06,27.1,27.06,27.1,183200.0,23.0329,23.0669,23.0329,23.0669,183200.0
2012-04-24 11:30:00,27.1,27.11,27.06,27.06,109200.0,23.0669,23.0755,23.0329,23.0329,109200.0
2012-04-24 11:40:00,27.06,27.09,27.05,27.08,137600.0,23.0329,23.0584,23.0244,23.0499,137600.0
2012-04-24 11:50:00,27.08,27.08,27.03,27.04,95600.0,23.0499,23.0499,23.0074,23.0159,95600.0
2012-04-24 12:00:00,27.04,27.07,27.02,27.06,86000.0,23.0159,23.0414,22.9989,23.0329,86000.0
2012-04-24 12:10:00,27.06,27.09,27.05,27.08,150400.0,23.0329,23.0584,23.0244,23.0499,150400.0
2012-04-24 12:20:00,27.08,27.08,27.0,27.01,116000.0,23.0499,23.0499,22.9818,22.9903,116000.0
2012-04-24 12:30:00,27.01,27.02,26.93,26.94,154800.0,22.9903,22.9989,22.9222,22.9308,154800.0
2012-04-24 12:40:00,26.94,26.95,26.89,26.91,178400.0,22.9308,22.9393,22.8882,22.9052,178400.0
2012-04-24 12:50:00,26.91,26.93,26.87,26.87,182000.0,22.9052,22.9222,22.8712,22.8712,182000.0
2012-04-24 13:00:00,26.87,26.89,26.82,26.85,268800.0,22.8712,22.8882,22.8286,22.8542,268800.0
2012-04-24 13:10:00,26.85,26.87,26.83,26.87,138400.0,22.8542,22.8712,22.8371,22.8712,138400.0
2012-04-24 13:20:00,26.87,26.91,26.87,26.9,118800.0,22.8712,22.9052,22.8712,22.8967,118800.0
2012-04-24 13:30:00,26.9,26.91,26.84,26.84,176400.0,22.8967,22.9052,22.8456,22.8456,176400.0
2012-04-24 13:40:00,26.84,26.85,26.79,26.8,166800.0,22.8456,22.8542,22.8031,22.8116,166800.0
2012-04-24 13:50:00,26.8,26.8,26.65,26.65,298000.0,22.8116,22.8116,22.6839,22.6839,298000.0
2012-04-24 14:00:00,26.65,26.72,26.64,26.72,220400.0,22.6839,22.7435,22.6754,22.7435,220400.0
2012-04-24 14:10:00,26.72,26.74,26.71,26.73,179600.0,22.7435,22.7605,22.735,22.752,179600.0
2012-04-24 14:20:00,26.73,26.73,26.61,26.63,250400.0,22.752,22.752,22.6499,22.6669,250400.0
2012-04-24 14:30:00,26.63,26.68,26.62,26.66,219600.0,22.6669,22.7095,22.6584,22.6924,219600.0
2012-04-24 14:40:00,26.67,26.68,26.59,26.59,237600.0,22.7009,22.7095,22.6328,22.6328,237600.0
2012-04-24 14:50:00,26.59,26.69,26.59,26.69,207200.0,22.6328,22.718,22.6328,22.718,207200.0
2012-04-24 15:00:00,26.69,26.71,26.68,26.71,214400.0,22.718,22.735,22.7095,22.735,214400.0
2012-04-24 15:10:00,26.71,26.72,26.69,26.7,347600.0,22.735,22.7435,22.718,22.7265,347600.0
2012-04-24 15:20:00,26.7,26.72,26.68,26.68,726000.0,22.7265,22.7435,22.7095,22.7095,726000.0
2012-04-24 15:30:00,26.69,26.72,26.69,26.7,674000.0,22.718,22.7435,22.718,22.7265,674000.0
2012-04-24 15:40:00,26.7,26.7,26.62,26.66,871600.0,22.7265,22.7265,22.6584,22.6924,871600.0
2012-04-24 15:50:00,26.66,26.69,26.63,26.69,817600.0,22.6924,22.718,22.6669,22.718,817600.0
2012-04-25 09:30:00,26.79,26.96,26.73,26.92,438000.0,22.8031,22.9478,22.752,22.9137,438000.0
2012-04-25 09:40:00,26.91,26.98,26.87,26.97,281200.0,22.9052,22.9648,22.8712,22.9563,281200.0
2012-04-25 09:50:00,26.97,27.04,26.96,27.04,267600.0,22.9563,23.0159,22.9478,23.0159,267600.0
2012-04-25 10:00:00,27.04,27.09,27.03,27.08,207200.0,23.0159,23.0584,23.0074,23.0499,207200.0
2012-04-25 10:10:00,27.07,27.12,27.04,27.11,207200.0,23.0414,23.084,23.0159,23.0755,207200.0
2012-04-25 10:20:00,27.1,27.11,27.08,27.09,214000.0,23.0669,23.0755,23.0499,23.0584,214000.0
2012-04-25 10:30:00,27.09,27.12,27.09,27.09,196000.0,23.0584,23.084,23.0584,23.0584,196000.0
2012-04-25 10:40:00,27.09,27.11,27.05,27.06,228800.0,23.0584,23.0755,23.0244,23.0329,228800.0
2012-04-25 10:50:00,27.06,27.09,27.03,27.04,273600.0,23.0329,23.0584,23.0074,23.0159,273600.0
2012-04-25 11:00:00,27.03,27.05,26.99,27.0,189200.0,23.0074,23.0244,22.9733,22.9818,189200.0
2012-04-25 11:10:00,26.99,27.01,26.92,26.92,214000.0,22.9733,22.9903,22.9137,22.9137,214000.0
2012-04-25 11:20:00,26.92,27.0,26.92,27.0,166400.0,22.9137,22.9818,22.9137,22.9818,166400.0
2012-04-25 11:30:00,27.0,27.0,26.98,26.99,68000.0,22.9818,22.9818,22.9648,22.9733,68000.0
2012-04-25 11:40:00,26.98,26.98,26.95,26.95,82400.0,22.9648,22.9648,22.9393,22.9393,82400.0
2012-04-25 11:50:00,26.95,26.99,26.95,26.97,87600.0,22.9393,22.9733,22.9393,22.9563,87600.0
2012-04-25 12:00:00,26.97,27.02,26.96,27.02,122000.0,22.9563,22.9989,22.9478,22.9989,122000.0
2012-04-25 12:10:00,27.01,27.02,26.98,26.99,77200.0,22.9903,22.9989,22.9648,22.9733,77200.0
2012-04-25 12:20:00,26.99,27.02,26.98,27.02,85600.0,22.9733,22.9989,22.9648,22.9989,85600.0
2012-04-25 12:30:00,27.02,27.04,26.98,26.98,138000.0,22.9989,23.0159,22.9648,22.9648,138000.0
2012-04-25 12:40:00,26.99,27.03,26.98,27.02,87600.0,22.9733,23.0074,22.9648,22.9989,87600.0
2012-04-25 12:50:00,27.02,27.08,27.0,27.08,114000.0,22.9989,23.0499,22.9818,23.0499,114000.0
2012-04-25 13:00:00,27.07,27.12,27.04,27.11,164400.0,23.0414,23.084,23.0159,23.0755,164400.0
2012-04-25 13:10:00,27.11,27.14,27.11,27.12,131200.0,23.0755,23.101,23.0755,23.084,131200.0
2012-04-25 13:20:00,27.12,27.17,27.12,27.17,184400.0,23.084,23.1265,23.084,23.1265,184400.0
2012-04-25 13:30:00,27.17,27.19,27.16,27.18,111200.0,23.1265,23.1436,23.118,23.135,111200.0
2012-04-25 13:40:00,27.18,27.19,27.14,27.17,86800.0,23.135,23.1436,23.101,23.1265,86800.0
2012-04-25 13:50:00,27.17,27.21,27.14,27.15,278400.0,23.1265,23.1606,23.101,23.1095,278400.0
2012-04-25 14:00:00,27.14,27.18,27.13,27.17,168800.0,23.101,23.135,23.0925,23.1265,168800.0
2012-04-25 14:10:00,27.18,27.2,27.15,27.16,180400.0,23.135,23.1521,23.1095,23.118,180400.0
2012-04-25 14:20:00,27.16,27.27,27.16,27.22,236800.0,23.118,23.2116,23.118,23.1691,236800.0
2012-04-25 14:30:00,27.22,27.23,27.16,27.16,145600.0,23.1691,23.1776,23.118,23.118,145600.0
2012-04-25 14:40:00,27.16,27.2,27.15,27.2,145600.0,23.118,23.1521,23.1095,23.1521,145600.0
2012-04-25 14:50:00,27.19,27.22,27.15,27.2,149200.0,23.1436,23.1691,23.1095,23.1521,149200.0
2012-04-25 15:00:00,27.21,27.24,27.21,27.21,128400.0,23.1606,23.1861,23.1606,23.1606,128400.0
2012-04-25 15:10:00,27.21,27.25,27.21,27.24,377600.0,23.1606,23.1946,23.1606,23.1861,377600.0
2012-04-25 15:20:00,27.24,27.26,27.24,27.25,282800.0,23.1861,23.2031,23.1861,23.1946,282800.0
2012-04-25 15:30:00,27.25,27.27,27.23,27.24,425600.0,23.1946,23.2116,23.1776,23.1861,425600.0
2012-04-25 15:40:00,27.24,27.26,27.22,27.23,397200.0,23.1861,23.2031,23.1691,23.1776,397200.0
2012-04-25 15:50:00,27.23,27.26,27.23,27.25,436400.0,23.1776,23.2031,23.1776,23.1946,436400.0
2012-04-26 09:30:00,27.26,27.36,27.22,27.33,346800.0,23.2031,23.2883,23.1691,23.2627,346800.0
2012-04-26 09:40:00,27.34,27.35,27.25,27.27,89600.0,23.2712,23.2797,23.1946,23.2116,89600.0
2012-04-26 09:50:00,27.28,27.29,27.18,27.2,111600.0,23.2202,23.2287,23.135,23.1521,111600.0
2012-04-26 10:00:00,27.21,27.3,27.2,27.27,73600.0,23.1606,23.2372,23.1521,23.2116,73600.0
2012-04-26 10:10:00,27.27,27.33,27.27,27.32,152400.0,23.2116,23.2627,23.2116,23.2542,152400.0
2012-04-26 10:20:00,27.32,27.32,27.25,27.27,210000.0,23.2542,23.2542,23.1946,23.2116,210000.0
2012-04-26 10:30:00,27.26,27.27,27.21,27.25,52800.0,23.2031,23.2116,23.1606,23.1946,52800.0
2012-04-26 10:40:00,27.25,27.32,27.25,27.27,97600.0,23.1946,23.2542,23.1946,23.2116,97600.0
2012-04-26 10:50:00,27.27,27.29,27.27,27.27,73600.0,23.2116,23.2287,23.2116,23.2116,73600.0
2012-04-26 11:00:00,27.27,27.31,27.27,27.31,90400.0,23.2116,23.2457,23.2116,23.2457,90400.0
2012-04-26 11:10:00,27.31,27.32,27.23,27.23,144000.0,23.2457,23.2542,23.1776,23.1776,144000.0
2012-04-26 11:20:00,27.24,27.25,27.23,27.24,88800.0,23.1861,23.1946,23.1776,23.1861,88800.0
2012-04-26 11:30:00,27.25,27.29,27.23,27.29,73200.0,23.1946,23.2287,23.1776,23.2287,73200.0
2012-04-26 11:40:00,27.28,27.32,27.27,27.3,74800.0,23.2202,23.2542,23.2116,23.2372,74800.0
2012-04-26 11:50:00,27.3,27.34,27.28,27.33,66800.0,23.2372,23.2712,23.2202,23.2627,66800.0
2012-04-26 12:00:00,27.33,27.34,27.3,27.33,106400.0,23.2627,23.2712,23.2372,23.2627,106400.0
2012-04-26 12:10:00,27.33,27.38,27.33,27.36,52800.0,23.2627,23.3053,23.2627,23.2883,52800.0
2012-04-26 12:20:00,27.36,27.38,27.36,27.38,37200.0,23.2883,23.3053,23.2883,23.3053,37200.0
2012-04-26 12:30:00,27.38,27.39,27.36,27.36,59200.0,23.3053,23.3138,23.2883,23.2883,59200.0
2012-04-26 12:40:00,27.36,27.37,27.36,27.37,31600.0,23.2883,23.2968,23.2883,23.2968,31600.0
2012-04-26 12:50:00,27.37,27.38,27.35,27.36,55200.0,23.2968,23.3053,23.2797,23.2883,55200.0
2012-04-26 13:00:00,27.36,27.38,27.35,27.38,35600.0,23.2883,23.3053,23.2797,23.3053,35600.0
2012-04-26 13:10:00,27.38,27.41,27.35,27.4,126800.0,23.3053,23.3308,23.2797,23.3223,126800.0
2012-04-26 13:20:00,27.41,27.42,27.38,27.41,58800.0,23.3308,23.3393,23.3053,23.3308,58800.0
2012-04-26 13:30:00,27.41,27.49,27.41,27.49,267600.0,23.3308,23.3989,23.3308,23.3989,267600.0
2012-04-26 13:40:00,27.49,27.5,27.48,27.5,79600.0,23.3989,23.4074,23.3904,23.4074,79600.0
2012-04-26 13:50:00,27.5,27.55,27.49,27.55,63600.0,23.4074,23.45,23.3989,23.45,63600.0
2012-04-26 14:00:00,27.55,27.58,27.54,27.54,130400.0,23.45,23.4755,23.4415,23.4415,130400.0
2012-04-26 14:10:00,27.54,27.61,27.54,27.61,141600.0,23.4415,23.5011,23.4415,23.5011,141600.0
2012-04-26 14:20:00,27.61,27.64,27.6,27.63,132400.0,23.5011,23.5266,23.4925,23.5181,132400.0
2012-04-26 14:30:00,27.63,27.63,27.6,27.61,90800.0,23.5181,23.5181,23.4925,23.5011,90800.0
2012-04-26 14:40:00,27.61,27.63,27.6,27.6,113600.0,23.5011,23.5181,23.4925,23.4925,113600.0
2012-04-26 14:50:00,27.61,27.63,27.6,27.63,77600.0,23.5011,23.5181,23.4925,23.5181,77600.0
2012-04-26 15:00:00,27.64,27.68,27.64,27.64,140400.0,23.5266,23.5606,23.5266,23.5266,140400.0
2012-04-26 15:10:00,27.64,27.69,27.63,27.67,169600.0,23.5266,23.5691,23.5181,23.5521,169600.0
2012-04-26 15:20:00,27.67,27.68,27.64,27.66,398800.0,23.5521,23.5606,23.5266,23.5436,398800.0
2012-04-26 15:30:00,27.66,27.66,27.61,27.62,560400.0,23.5436,23.5436,23.5011,23.5096,560400.0
2012-04-26 15:40:00,27.62,27.63,27.59,27.6,406800.0,23.5096,23.5181,23.484,23.4925,406800.0
2012-04-26 15:50:00,27.6,27.61,27.57,27.59,656400.0,23.4925,23.5011,23.467,23.484,656400.0
2012-04-27 09:30:00,27.52,27.68,27.52,27.58,558800.0,23.4244,23.5606,23.4244,23.4755,558800.0
2012-04-27 09:40:00,27.57,27.58,27.45,27.55,170400.0,23.467,23.4755,23.3649,23.45,170400.0
2012-04-27 09:50:00,27.56,27.61,27.53,27.57,214400.0,23.4585,23.5011,23.433,23.467,214400.0
2012-04-27 10:00:00,27.57,27.6,27.52,27.54,250000.0,23.467,23.4925,23.4244,23.4415,250000.0
2012-04-27 10:10:00,27.54,27.55,27.5,27.54,218800.0,23.4415,23.45,23.4074,23.4415,218800.0
2012-04-27 10:20:00,27.54,27.57,27.51,27.56,217600.0,23.4415,23.467,23.4159,23.4585,217600.0
2012-04-27 10:30:00,27.56,27.62,27.52,27.61,186000.0,23.4585,23.5096,23.4244,23.5011,186000.0
2012-04-27 10:40:00,27.61,27.68,27.59,27.67,174000.0,23.5011,23.5606,23.484,23.5521,174000.0
2012-04-27 10:50:00,27.67,27.73,27.66,27.7,160400.0,23.5521,23.6032,23.5436,23.5777,160400.0
2012-04-27 11:00:00,27.7,27.78,27.7,27.78,175600.0,23.5777,23.6458,23.5777,23.6458,175600.0
2012-04-27 11:10:00,27.78,27.89,27.78,27.86,187200.0,23.6458,23.7394,23.6458,23.7138,187200.0
2012-04-27 11:20:00,27.86,27.86,27.81,27.83,133200.0,23.7138,23.7138,23.6713,23.6883,133200.0
2012-04-27 11:30:00,27.82,27.83,27.8,27.81,110800.0,23.6798,23.6883,23.6628,23.6713,110800.0
2012-04-27 11:40:00,27.81,27.81,27.78,27.8,77200.0,23.6713,23.6713,23.6458,23.6628,77200.0
2012-04-27 11:50:00,27.8,27.82,27.8,27.81,62800.0,23.6628,23.6798,23.6628,23.6713,62800.0
2012-04-27 12:00:00,27.81,27.84,27.8,27.83,130800.0,23.6713,23.6968,23.6628,23.6883,130800.0
2012-04-27 12:10:00,27.82,27.84,27.81,27.84,119200.0,23.6798,23.6968,23.6713,23.6968,119200.0
2012-04-27 12:20:00,27.84,27.86,27.82,27.86,93200.0,23.6968,23.7138,23.6798,23.7138,93200.0
2012-04-27 12:30:00,27.86,27.86,27.8,27.83,328000.0,23.7138,23.7138,23.6628,23.6883,328000.0
2012-04-27 12:40:00,27.82,27.85,27.82,27.82,128400.0,23.6798,23.7053,23.6798,23.6798,128400.0
2012-04-27 12:50:00,27.82,27.83,27.81,27.81,118400.0,23.6798,23.6883,23.6713,23.6713,118400.0
2012-04-27 13:00:00,27.81,27.81,27.78,27.78,163600.0,23.6713,23.6713,23.6458,23.6458,163600.0
2012-04-27 13:10:00,27.78,27.81,27.77,27.8,77200.0,23.6458,23.6713,23.6372,23.6628,77200.0
2012-04-27 13:20:00,27.8,27.83,27.8,27.82,86400.0,23.6628,23.6883,23.6628,23.6798,86400.0
2012-04-27 13:30:00,27.82,27.85,27.81,27.82,164400.0,23.6798,23.7053,23.6713,23.6798,164400.0
2012-04-27 13:40:00,27.82,27.83,27.8,27.81,93200.0,23.6798,23.6883,23.6628,23.6713,93200.0
2012-04-27 13:50:00,27.81,27.81,27.78,27.79,68800.0,23.6713,23.6713,23.6458,23.6543,68800.0
2012-04-27 14:00:00,27.79,27.79,27.71,27.74,408000.0,23.6543,23.6543,23.5862,23.6117,408000.0
2012-04-27 14:10:00,27.74,27.75,27.68,27.68,157600.0,23.6117,23.6202,23.5606,23.5606,157600.0
2012-04-27 14:20:00,27.68,27.71,27.64,27.64,288000.0,23.5606,23.5862,23.5266,23.5266,288000.0
2012-04-27 14:30:00,27.63,27.66,27.61,27.65,272400.0,23.5181,23.5436,23.5011,23.5351,272400.0
2012-04-27 14:40:00,27.65,27.65,27.6,27.62,311200.0,23.5351,23.5351,23.4925,23.5096,311200.0
2012-04-27 14:50:00,27.63,27.69,27.63,27.68,156000.0,23.5181,23.5691,23.5181,23.5606,156000.0
2012-04-27 15:00:00,27.68,27.69,27.66,27.68,159600.0,23.5606,23.5691,23.5436,23.5606,159600.0
2012-04-27 15:10:00,27.68,27.72,27.68,27.7,241200.0,23.5606,23.5947,23.5606,23.5777,241200.0
2012-04-27 15:20:00,27.7,27.71,27.68,27.68,226000.0,23.5777,23.5862,23.5606,23.5606,226000.0
2012-04-27 15:30:00,27.68,27.71,27.68,27.69,213200.0,23.5606,23.5862,23.5606,23.5691,213200.0
2012-04-27 15:40:00,27.69,27.7,27.65,27.66,469600.0,23.5691,23.5777,23.5351,23.5436,469600.0
2012-04-27 15:50:00,27.67,27.68,27.64,27.66,678000.0,23.5521,23.5606,23.5266,23.5436,678000.0
2012-04-30 09:30:00,27.75,28.0,27.75,27.99,1338000.0,23.6202,23.833,23.6202,23.8245,1338000.0
2012-04-30 09:40:00,27.99,28.0,27.87,27.96,646000.0,23.8245,23.833,23.7224,23.799,646000.0
2012-04-30 09:50:00,27.96,27.98,27.93,27.97,520400.0,23.799,23.816,23.7734,23.8075,520400.0
2012-04-30 10:00:00,27.97,27.99,27.91,27.96,278000.0,23.8075,23.8245,23.7564,23.799,278000.0
2012-04-30 10:10:00,27.95,27.99,27.93,27.95,354400.0,23.7905,23.8245,23.7734,23.7905,354400.0
2012-04-30 10:20:00,27.95,27.96,27.91,27.91,172000.0,23.7905,23.799,23.7564,23.7564,172000.0
2012-04-30 10:30:00,27.91,27.91,27.86,27.88,164000.0,23.7564,23.7564,23.7138,23.7309,164000.0
2012-04-30 10:40:00,27.88,27.9,27.83,27.83,192000.0,23.7309,23.7479,23.6883,23.6883,192000.0
2012-04-30 10:50:00,27.83,27.84,27.79,27.84,161600.0,23.6883,23.6968,23.6543,23.6968,161600.0
2012-04-30 11:00:00,27.84,27.88,27.82,27.87,156400.0,23.6968,23.7309,23.6798,23.7224,156400.0
2012-04-30 11:10:00,27.87,27.89,27.87,27.87,123600.0,23.7224,23.7394,23.7224,23.7224,123600.0
2012-04-30 11:20:00,27.87,27.88,27.84,27.85,120400.0,23.7224,23.7309,23.6968,23.7053,120400.0
2012-04-30 11:30:00,27.86,27.88,27.83,27.85,116000.0,23.7138,23.7309,23.6883,23.7053,116000.0
2012-04-30 11:40:00,27.85,27.85,27.83,27.84,48800.0,23.7053,23.7053,23.6883,23.6968,48800.0
2012-04-30 11:50:00,27.84,27.84,27.82,27.82,100800.0,23.6968,23.6968,23.6798,23.6798,100800.0
2012-04-30 12:00:00,27.83,27.83,27.79,27.79,49600.0,23.6883,23.6883,23.6543,23.6543,49600.0
2012-04-30 12:10:00,27.79,27.81,27.79,27.8,53200.0,23.6543,23.6713,23.6543,23.6628,53200.0
2012-04-30 12:20:00,27.8,27.83,27.8,27.81,130400.0,23.6628,23.6883,23.6628,23.6713,130400.0
2012-04-30 12:30:00,27.8,27.81,27.79,27.81,36400.0,23.6628,23.6713,23.6543,23.6713,36400.0
2012-04-30 12:40:00,27.81,27.85,27.81,27.85,64400.0,23.6713,23.7053,23.6713,23.7053,64400.0
2012-04-30 12:50:00,27.85,27.85,27.82,27.84,110400.0,23.7053,23.7053,23.6798,23.6968,110400.0
2012-04-30 13:00:00,27.84,27.86,27.84,27.86,105200.0,23.6968,23.7138,23.6968,23.7138,105200.0
2012-04-30 13:10:00,27.86,27.87,27.85,27.86,75600.0,23.7138,23.7224,23.7053,23.7138,75600.0
2012-04-30 13:20:00,27.86,27.89,27.86,27.88,131600.0,23.7138,23.7394,23.7138,23.7309,131600.0
2012-04-30 13:30:00,27.89,27.89,27.86,27.88,144400.0,23.7394,23.7394,23.7138,23.7309,144400.0
2012-04-30 13:40:00,27.88,27.93,27.87,27.93,144800.0,23.7309,23.7734,23.7224,23.7734,144800.0
2012-04-30 13:50:00,27.93,27.93,27.91,27.92,65600.0,23.7734,23.7734,23.7564,23.7649,65600.0
2012-04-30 14:00:00,27.91,27.91,27.89,27.9,118800.0,23.7564,23.7564,23.7394,23.7479,118800.0
2012-04-30 14:10:00,27.9,27.9,27.87,27.89,166400.0,23.7479,23.7479,23.7224,23.7394,166400.0
2012-04-30 14:20:00,27.89,27.89,27.85,27.86,157600.0,23.7394,23.7394,23.7053,23.7138,157600.0
2012-04-30 14:30:00,27.86,27.88,27.84,27.88,259200.0,23.7138,23.7309,23.6968,23.7309,259200.0
2012-04-30 14:40:00,27.88,27.88,27.83,27.86,128800.0,23.7309,23.7309,23.6883,23.7138,128800.0
2012-04-30 14:50:00,27.86,27.92,27.86,27.92,246000.0,23.7138,23.7649,23.7138,23.7649,246000.0
2012-04-30 15:00:00,27.91,27.94,27.91,27.93,252000.0,23.7564,23.7819,23.7564,23.7734,252000.0
2012-04-30 15:10:00,27.93,27.97,27.93,27.94,274800.0,23.7734,23.8075,23.7734,23.7819,274800.0
2012-04-30 15:20:00,27.95,27.96,27.93,27.93,178400.0,23.7905,23.799,23.7734,23.7734,178400.0
2012-04-30 15:30:00,27.93,27.97,27.92,27.95,324800.0,23.7734,23.8075,23.7649,23.7905,324800.0
2012-04-30 15:40:00,27.95,27.98,27.93,27.93,344000.0,23.7905,23.816,23.7734,23.7734,344000.0
2012-04-30 15:50:00,27.93,27.98,27.93,27.97,664000.0,23.7734,23.816,23.7734,23.8075,664000.0
2012-05-01 09:30:00,27.98,28.0,27.81,27.91,644400.0,23.816,23.833,23.6713,23.7564,644400.0
2012-05-01 09:40:00,27.91,27.96,27.86,27.86,320000.0,23.7564,23.799,23.7138,23.7138,320000.0
2012-05-01 09:50:00,27.86,27.86,27.64,27.65,316800.0,23.7138,23.7138,23.5266,23.5351,316800.0
2012-05-01 10:00:00,27.65,27.79,27.63,27.74,732800.0,23.5351,23.6543,23.5181,23.6117,732800.0
2012-05-01 10:10:00,27.75,27.92,27.75,27.92,364000.0,23.6202,23.7649,23.6202,23.7649,364000.0
2012-05-01 10:20:00,27.92,27.98,27.89,27.9,304400.0,23.7649,23.816,23.7394,23.7479,304400.0
2012-05-01 10:30:00,27.89,27.94,27.88,27.92,206800.0,23.7394,23.7819,23.7309,23.7649,206800.0
2012-05-01 10:40:00,27.92,27.95,27.9,27.94,296800.0,23.7649,23.7905,23.7479,23.7819,296800.0
2012-05-01 10:50:00,27.95,27.96,27.92,27.93,275600.0,23.7905,23.799,23.7649,23.7734,275600.0
2012-05-01 11:00:00,27.93,27.97,27.93,27.94,251200.0,23.7734,23.8075,23.7734,23.7819,251200.0
2012-05-01 11:10:00,27.94,27.95,27.93,27.95,74400.0,23.7819,23.7905,23.7734,23.7905,74400.0
2012-05-01 11:20:00,27.95,27.96,27.94,27.95,109200.0,23.7905,23.799,23.7819,23.7905,109200.0
2012-05-01 11:30:00,27.95,27.98,27.95,27.96,126400.0,23.7905,23.816,23.7905,23.799,126400.0
2012-05-01 11:40:00,27.96,28.0,27.96,27.98,160800.0,23.799,23.833,23.799,23.816,160800.0
2012-05-01 11:50:00,27.99,28.0,27.97,27.97,145600.0,23.8245,23.833,23.8075,23.8075,145600.0
2012-05-01 12:00:00,27.98,27.99,27.98,27.98,102400.0,23.816,23.8245,23.816,23.816,102400.0
2012-05-01 12:10:00,27.98,27.99,27.97,27.98,98800.0,23.816,23.8245,23.8075,23.816,98800.0
2012-05-01 12:20:00,27.99,28.0,27.98,27.99,96800.0,23.8245,23.833,23.816,23.8245,96800.0
2012-05-01 12:30:00,27.99,28.0,27.99,27.99,98000.0,23.8245,23.833,23.8245,23.8245,98000.0
2012-05-01 12:40:00,27.99,28.0,27.98,27.98,112800.0,23.8245,23.833,23.816,23.816,112800.0
2012-05-01 12:50:00,27.98,27.99,27.97,27.98,126000.0,23.816,23.8245,23.8075,23.816,126000.0
2012-05-01 13:00:00,27.98,27.99,27.98,27.99,148000.0,23.816,23.8245,23.816,23.8245,148000.0
2012-05-01 13:10:00,27.99,27.99,27.96,27.97,120000.0,23.8245,23.8245,23.799,23.8075,120000.0
2012-05-01 13:20:00,27.96,27.97,27.91,27.91,115600.0,23.799,23.8075,23.7564,23.7564,115600.0
2012-05-01 13:30:00,27.92,27.92,27.89,27.91,158400.0,23.7649,23.7649,23.7394,23.7564,158400.0
2012-05-01 13:40:00,27.91,27.92,27.86,27.86,122000.0,23.7564,23.7649,23.7138,23.7138,122000.0
2012-05-01 13:50:00,27.86,27.89,27.86,27.88,163200.0,23.7138,23.7394,23.7138,23.7309,163200.0
2012-05-01 14:00:00,27.88,27.88,27.85,27.86,193200.0,23.7309,23.7309,23.7053,23.7138,193200.0
2012-05-01 14:10:00,27.86,27.86,27.83,27.85,178000.0,23.7138,23.7138,23.6883,23.7053,178000.0
2012-05-01 14:20:00,27.85,27.85,27.8,27.84,300400.0,23.7053,23.7053,23.6628,23.6968,300400.0
2012-05-01 14:30:00,27.84,27.88,27.84,27.85,202400.0,23.6968,23.7309,23.6968,23.7053,202400.0
2012-05-01 14:40:00,27.84,27.85,27.8,27.82,276000.0,23.6968,23.7053,23.6628,23.6798,276000.0
2012-05-01 14:50:00,27.82,27.83,27.78,27.78,214800.0,23.6798,23.6883,23.6458,23.6458,214800.0
2012-05-01 15:00:00,27.79,27.84,27.78,27.84,178400.0,23.6543,23.6968,23.6458,23.6968,178400.0
2012-05-01 15:10:00,27.84,27.84,27.81,27.81,203600.0,23.6968,23.6968,23.6713,23.6713,203600.0
2012-05-01 15:20:00,27.82,27.83,27.79,27.81,250400.0,23.6798,23.6883,23.6543,23.6713,250400.0
2012-05-01 15:30:00,27.81,27.83,27.8,27.82,390800.0,23.6713,23.6883,23.6628,23.6798,390800.0
2012-05-01 15:40:00,27.82,27.84,27.81,27.84,580000.0,23.6798,23.6968,23.6713,23.6968,580000.0
2012-05-01 15:50:00,27.84,27.84,27.8,27.82,789200.0,23.6968,23.6968,23.6628,23.6798,789200.0
2012-05-02 09:30:00,27.76,28.0,27.76,27.95,534000.0,23.6287,23.833,23.6287,23.7905,534000.0
2012-05-02 09:40:00,27.96,28.13,27.95,28.08,481600.0,23.799,23.9437,23.7905,23.9011,481600.0
2012-05-02 09:50:00,28.08,28.16,28.05,28.16,419600.0,23.9011,23.9692,23.8756,23.9692,419600.0
2012-05-02 10:00:00,28.16,28.28,28.14,28.28,546000.0,23.9692,24.0713,23.9522,24.0713,546000.0
2012-05-02 10:10:00,28.27,28.33,28.21,28.25,450000.0,24.0628,24.1139,24.0118,24.0458,450000.0
2012-05-02 10:20:00,28.25,28.31,28.21,28.22,282000.0,24.0458,24.0969,24.0118,24.0203,282000.0
2012-05-02 10:30:00,28.21,28.23,28.18,28.23,190800.0,24.0118,24.0288,23.9862,24.0288,190800.0
2012-05-02 10:40:00,28.21,28.29,28.21,28.28,243200.0,24.0118,24.0799,24.0118,24.0713,243200.0
2012-05-02 10:50:00,28.27,28.37,28.25,28.31,294000.0,24.0628,24.1479,24.0458,24.0969,294000.0
2012-05-02 11:00:00,28.32,28.38,28.3,28.38,245200.0,24.1054,24.1565,24.0884,24.1565,245200.0
2012-05-02 11:10:00,28.38,28.42,28.36,28.39,206400.0,24.1565,24.1905,24.1394,24.165,206400.0
2012-05-02 11:20:00,28.4,28.44,28.39,28.44,178800.0,24.1735,24.2075,24.165,24.2075,178800.0
2012-05-02 11:30:00,28.43,28.49,28.43,28.48,181200.0,24.199,24.2501,24.199,24.2416,181200.0
2012-05-02 11:40:00,28.48,28.49,28.45,28.48,215600.0,24.2416,24.2501,24.216,24.2416,215600.0
2012-05-02 11:50:00,28.49,28.49,28.43,28.46,117600.0,24.2501,24.2501,24.199,24.2246,117600.0
2012-05-02 12:00:00,28.46,28.49,28.44,28.49,259600.0,24.2246,24.2501,24.2075,24.2501,259600.0
2012-05-02 12:10:00,28.49,28.5,28.48,28.49,247600.0,24.2501,24.2586,24.2416,24.2501,247600.0
2012-05-02 12:20:00,28.5,28.5,28.47,28.48,142400.0,24.2586,24.2586,24.2331,24.2416,142400.0
2012-05-02 12:30:00,28.48,28.53,28.45,28.51,321600.0,24.2416,24.2841,24.216,24.2671,321600.0
2012-05-02 12:40:00,28.51,28.53,28.44,28.45,149200.0,24.2671,24.2841,24.2075,24.216,149200.0
2012-05-02 12:50:00,28.45,28.47,28.43,28.44,88000.0,24.216,24.2331,24.199,24.2075,88000.0
2012-05-02 13:00:00,28.44,28.51,28.44,28.5,97600.0,24.2075,24.2671,24.2075,24.2586,97600.0
2012-05-02 13:10:00,28.5,28.55,28.5,28.51,168000.0,24.2586,24.3012,24.2586,24.2671,168000.0
2012-05-02 13:20:00,28.51,28.53,28.48,28.48,67600.0,24.2671,24.2841,24.2416,24.2416,67600.0
2012-05-02 13:30:00,28.48,28.5,28.47,28.5,91200.0,24.2416,24.2586,24.2331,24.2586,91200.0
2012-05-02 13:40:00,28.5,28.52,28.5,28.51,96400.0,24.2586,24.2756,24.2586,24.2671,96400.0
2012-05-02 13:50:00,28.51,28.59,28.51,28.58,176800.0,24.2671,24.3352,24.2671,24.3267,176800.0
2012-05-02 14:00:00,28.58,28.61,28.57,28.61,130400.0,24.3267,24.3522,24.3182,24.3522,130400.0
2012-05-02 14:10:00,28.61,28.62,28.57,28.59,167600.0,24.3522,24.3607,24.3182,24.3352,167600.0
2012-05-02 14:20:00,28.59,28.6,28.58,28.59,280000.0,24.3352,24.3437,24.3267,24.3352,280000.0
2012-05-02 14:30:00,28.59,28.6,28.56,28.58,205200.0,24.3352,24.3437,24.3097,24.3267,205200.0
2012-05-02 14:40:00,28.58,28.59,28.54,28.56,153600.0,24.3267,24.3352,24.2926,24.3097,153600.0
2012-05-02 14:50:00,28.55,28.57,28.5,28.51,168000.0,24.3012,24.3182,24.2586,24.2671,168000.0
2012-05-02 15:00:00,28.51,28.53,28.5,28.51,201200.0,24.2671,24.2841,24.2586,24.2671,201200.0
2012-05-02 15:10:00,28.5,28.54,28.48,28.51,203200.0,24.2586,24.2926,24.2416,24.2671,203200.0
2012-05-02 15:20:00,28.51,28.58,28.51,28.58,284400.0,24.2671,24.3267,24.2671,24.3267,284400.0
2012-05-02 15:30:00,28.58,28.58,28.52,28.53,250000.0,24.3267,24.3267,24.2756,24.2841,250000.0
2012-05-02 15:40:00,28.53,28.64,28.53,28.63,592800.0,24.2841,24.3778,24.2841,24.3693,592800.0
2012-05-02 15:50:00,28.63,28.63,28.56,28.58,640400.0,24.3693,24.3693,24.3097,24.3267,640400.0
2012-05-03 09:30:00,28.55,28.7,28.48,28.55,904000.0,24.3012,24.4288,24.2416,24.3012,904000.0
2012-05-03 09:40:00,28.53,28.6,28.48,28.57,237600.0,24.2841,24.3437,24.2416,24.3182,237600.0
2012-05-03 09:50:00,28.56,28.59,28.47,28.57,331600.0,24.3097,24.3352,24.2331,24.3182,331600.0
2012-05-03 10:00:00,28.55,28.56,28.42,28.48,272000.0,24.3012,24.3097,24.1905,24.2416,272000.0
2012-05-03 10:10:00,28.48,28.5,28.4,28.42,223600.0,24.2416,24.2586,24.1735,24.1905,223600.0
2012-05-03 10:20:00,28.42,28.5,28.38,28.5,272000.0,24.1905,24.2586,24.1565,24.2586,272000.0
2012-05-03 10:30:00,28.49,28.56,28.49,28.55,119600.0,24.2501,24.3097,24.2501,24.3012,119600.0
2012-05-03 10:40:00,28.56,28.59,28.55,28.57,155600.0,24.3097,24.3352,24.3012,24.3182,155600.0
2012-05-03 10:50:00,28.57,28.62,28.53,28.6,201600.0,24.3182,24.3607,24.2841,24.3437,201600.0
2012-05-03 11:00:00,28.59,28.6,28.56,28.59,135200.0,24.3352,24.3437,24.3097,24.3352,135200.0
2012-05-03 11:10:00,28.59,28.63,28.59,28.6,101200.0,24.3352,24.3693,24.3352,24.3437,101200.0
2012-05-03 11:20:00,28.6,28.66,28.59,28.61,94000.0,24.3437,24.3948,24.3352,24.3522,94000.0
2012-05-03 11:30:00,28.62,28.65,28.61,28.64,138800.0,24.3607,24.3863,24.3522,24.3778,138800.0
2012-05-03 11:40:00,28.65,28.68,28.62,28.62,271600.0,24.3863,24.4118,24.3607,24.3607,271600.0
2012-05-03 11:50:00,28.63,28.63,28.57,28.58,111600.0,24.3693,24.3693,24.3182,24.3267,111600.0
2012-05-03 12:00:00,28.58,28.59,28.55,28.58,211600.0,24.3267,24.3352,24.3012,24.3267,211600.0
2012-05-03 12:10:00,28.57,28.61,28.55,28.58,100000.0,24.3182,24.3522,24.3012,24.3267,100000.0
2012-05-03 12:20:00,28.58,28.59,28.55,28.56,152400.0,24.3267,24.3352,24.3012,24.3097,152400.0
2012-05-03 12:30:00,28.56,28.62,28.56,28.62,103200.0,24.3097,24.3607,24.3097,24.3607,103200.0
2012-05-03 12:40:00,28.62,28.63,28.61,28.61,119200.0,24.3607,24.3693,24.3522,24.3522,119200.0
2012-05-03 12:50:00,28.61,28.62,28.59,28.59,101600.0,24.3522,24.3607,24.3352,24.3352,101600.0
2012-05-03 13:00:00,28.59,28.61,28.57,28.57,329600.0,24.3352,24.3522,24.3182,24.3182,329600.0
2012-05-03 13:10:00,28.57,28.59,28.55,28.57,175600.0,24.3182,24.3352,24.3012,24.3182,175600.0
2012-05-03 13:20:00,28.57,28.58,28.56,28.58,82400.0,24.3182,24.3267,24.3097,24.3267,82400.0
2012-05-03 13:30:00,28.58,28.6,28.53,28.6,165200.0,24.3267,24.3437,24.2841,24.3437,165200.0
2012-05-03 13:40:00,28.6,28.6,28.5,28.53,229200.0,24.3437,24.3437,24.2586,24.2841,229200.0
2012-05-03 13:50:00,28.53,28.55,28.5,28.52,65600.0,24.2841,24.3012,24.2586,24.2756,65600.0
2012-05-03 14:00:00,28.52,28.53,28.48,28.5,108400.0,24.2756,24.2841,24.2416,24.2586,108400.0
2012-05-03 14:10:00,28.51,28.56,28.51,28.54,186400.0,24.2671,24.3097,24.2671,24.2926,186400.0
2012-05-03 14:20:00,28.53,28.54,28.52,28.53,114800.0,24.2841,24.2926,24.2756,24.2841,114800.0
2012-05-03 14:30:00,28.53,28.56,28.53,28.54,102000.0,24.2841,24.3097,24.2841,24.2926,102000.0
2012-05-03 14:40:00,28.54,28.56,28.53,28.54,276400.0,24.2926,24.3097,24.2841,24.2926,276400.0
2012-05-03 14:50:00,28.54,28.59,28.54,28.56,156000.0,24.2926,24.3352,24.2926,24.3097,156000.0
2012-05-03 15:00:00,28.57,28.61,28.57,28.6,294800.0,24.3182,24.3522,24.3182,24.3437,294800.0
2012-05-03 15:10:00,28.6,28.66,28.59,28.65,208000.0,24.3437,24.3948,24.3352,24.3863,208000.0
2012-05-03 15:20:00,28.65,28.68,28.65,28.65,580400.0,24.3863,24.4118,24.3863,24.3863,580400.0
2012-05-03 15:30:00,28.65,28.66,28.59,28.6,320000.0,24.3863,24.3948,24.3352,24.3437,320000.0
2012-05-03 15:40:00,28.6,28.65,28.59,28.61,476800.0,24.3437,24.3863,24.3352,24.3522,476800.0
2012-05-03 15:50:00,28.61,28.65,28.61,28.61,903200.0,24.3522,24.3863,24.3522,24.3522,903200.0
2012-05-04 09:30:00,28.44,28.51,28.25,28.28,480400.0,24.2075,24.2671,24.0458,24.0713,480400.0
2012-05-04 09:40:00,28.25,28.25,28.17,28.21,352800.0,24.0458,24.0458,23.9777,24.0118,352800.0
2012-05-04 09:50:00,28.22,28.36,28.21,28.25,488400.0,24.0203,24.1394,24.0118,24.0458,488400.0
2012-05-04 10:00:00,28.27,28.3,28.24,28.27,204800.0,24.0628,24.0884,24.0373,24.0628,204800.0
2012-05-04 10:10:00,28.26,28.29,28.25,28.28,278000.0,24.0543,24.0799,24.0458,24.0713,278000.0
2012-05-04 10:20:00,28.28,28.34,28.26,28.31,128000.0,24.0713,24.1224,24.0543,24.0969,128000.0
2012-05-04 10:30:00,28.31,28.31,28.24,28.26,198000.0,24.0969,24.0969,24.0373,24.0543,198000.0
2012-05-04 10:40:00,28.26,28.27,28.24,28.27,244800.0,24.0543,24.0628,24.0373,24.0628,244800.0
2012-05-04 10:50:00,28.26,28.27,28.22,28.23,224400.0,24.0543,24.0628,24.0203,24.0288,224400.0
2012-05-04 11:00:00,28.23,28.23,28.18,28.19,134000.0,24.0288,24.0288,23.9862,23.9947,134000.0
2012-05-04 11:10:00,28.19,28.19,28.14,28.15,165200.0,23.9947,23.9947,23.9522,23.9607,165200.0
2012-05-04 11:20:00,28.15,28.16,28.13,28.13,207200.0,23.9607,23.9692,23.9437,23.9437,207200.0
2012-05-04 11:30:00,28.13,28.14,28.06,28.08,118000.0,23.9437,23.9522,23.8841,23.9011,118000.0
2012-05-04 11:40:00,28.08,28.08,28.03,28.04,98000.0,23.9011,23.9011,23.8585,23.8671,98000.0
2012-05-04 11:50:00,28.05,28.05,28.0,28.02,95200.0,23.8756,23.8756,23.833,23.85,95200.0
2012-05-04 12:00:00,28.02,28.04,28.01,28.03,76800.0,23.85,23.8671,23.8415,23.8585,76800.0
2012-05-04 12:10:00,28.03,28.03,27.99,27.99,83200.0,23.8585,23.8585,23.8245,23.8245,83200.0
2012-05-04 12:20:00,27.99,28.0,27.95,27.97,76000.0,23.8245,23.833,23.7905,23.8075,76000.0
2012-05-04 12:30:00,27.97,27.97,27.89,27.9,89600.0,23.8075,23.8075,23.7394,23.7479,89600.0
2012-05-04 12:40:00,27.9,27.93,27.89,27.92,69600.0,23.7479,23.7734,23.7394,23.7649,69600.0
2012-05-04 12:50:00,27.92,27.94,27.9,27.91,62800.0,23.7649,23.7819,23.7479,23.7564,62800.0
2012-05-04 13:00:00,27.92,27.96,27.91,27.93,84000.0,23.7649,23.799,23.7564,23.7734,84000.0
2012-05-04 13:10:00,27.93,28.01,27.93,28.01,152000.0,23.7734,23.8415,23.7734,23.8415,152000.0
2012-05-04 13:20:00,28.0,28.0,27.96,27.98,90400.0,23.833,23.833,23.799,23.816,90400.0
2012-05-04 13:30:00,27.99,28.05,27.98,28.05,78000.0,23.8245,23.8756,23.816,23.8756,78000.0
2012-05-04 13:40:00,28.05,28.06,28.02,28.02,92400.0,23.8756,23.8841,23.85,23.85,92400.0
2012-05-04 13:50:00,28.02,28.03,28.0,28.01,104800.0,23.85,23.8585,23.833,23.8415,104800.0
2012-05-04 14:00:00,28.01,28.02,27.99,28.01,143600.0,23.8415,23.85,23.8245,23.8415,143600.0
2012-05-04 14:10:00,28.0,28.0,27.97,27.99,96800.0,23.833,23.833,23.8075,23.8245,96800.0
2012-05-04 14:20:00,27.98,28.0,27.97,27.99,100000.0,23.816,23.833,23.8075,23.8245,100000.0
2012-05-04 14:30:00,27.99,27.99,27.89,27.9,137200.0,23.8245,23.8245,23.7394,23.7479,137200.0
2012-05-04 14:40:00,27.9,27.95,27.89,27.93,126000.0,23.7479,23.7905,23.7394,23.7734,126000.0
2012-05-04 14:50:00,27.93,27.96,27.91,27.95,116400.0,23.7734,23.799,23.7564,23.7905,116400.0
2012-05-04 15:00:00,27.95,27.99,27.94,27.97,135600.0,23.7905,23.8245,23.7819,23.8075,135600.0
2012-05-04 15:10:00,27.97,27.97,27.95,27.95,109600.0,23.8075,23.8075,23.7905,23.7905,109600.0
2012-05-04 15:20:00,27.95,27.96,27.91,27.93,173200.0,23.7905,23.799,23.7564,23.7734,173200.0
2012-05-04 15:30:00,27.93,27.99,27.93,27.97,306000.0,23.7734,23.8245,23.7734,23.8075,306000.0
2012-05-04 15:40:00,27.97,28.01,27.96,28.0,255200.0,23.8075,23.8415,23.799,23.833,255200.0
2012-05-04 15:50:00,28.0,28.02,27.93,27.94,438000.0,23.833,23.85,23.7734,23.7819,438000.0
2012-05-07 09:30:00,27.85,27.95,27.81,27.92,385600.0,23.7053,23.7905,23.6713,23.7649,385600.0
2012-05-07 09:40:00,27.93,28.0,27.91,27.98,146000.0,23.7734,23.833,23.7564,23.816,146000.0
2012-05-07 09:50:00,27.99,28.03,27.95,28.01,298400.0,23.8245,23.8585,23.7905,23.8415,298400.0
2012-05-07 10:00:00,28.02,28.06,28.01,28.05,159200.0,23.85,23.8841,23.8415,23.8756,159200.0
2012-05-07 10:10:00,28.05,28.08,28.01,28.08,172000.0,23.8756,23.9011,23.8415,23.9011,172000.0
2012-05-07 10:20:00,28.08,28.08,27.95,27.95,144400.0,23.9011,23.9011,23.7905,23.7905,144400.0
2012-05-07 10:30:00,27.96,27.99,27.88,27.89,134000.0,23.799,23.8245,23.7309,23.7394,134000.0
2012-05-07 10:40:00,27.89,28.03,27.89,28.02,106400.0,23.7394,23.8585,23.7394,23.85,106400.0
2012-05-07 10:50:00,28.03,28.07,28.0,28.01,151200.0,23.8585,23.8926,23.833,23.8415,151200.0
2012-05-07 11:00:00,28.01,28.06,28.0,28.03,197200.0,23.8415,23.8841,23.833,23.8585,197200.0
2012-05-07 11:10:00,28.03,28.03,27.95,27.95,118400.0,23.8585,23.8585,23.7905,23.7905,118400.0
2012-05-07 11:20:00,27.96,27.98,27.95,27.97,72000.0,23.799,23.816,23.7905,23.8075,72000.0
2012-05-07 11:30:00,27.97,27.98,27.91,27.92,159600.0,23.8075,23.816,23.7564,23.7649,159600.0
2012-05-07 11:40:00,27.92,27.93,27.87,27.87,70400.0,23.7649,23.7734,23.7224,23.7224,70400.0
2012-05-07 11:50:00,27.87,27.89,27.86,27.88,62800.0,23.7224,23.7394,23.7138,23.7309,62800.0
2012-05-07 12:00:00,27.88,27.9,27.87,27.88,100400.0,23.7309,23.7479,23.7224,23.7309,100400.0
2012-05-07 12:10:00,27.87,27.88,27.8,27.82,102800.0,23.7224,23.7309,23.6628,23.6798,102800.0
2012-05-07 12:20:00,27.81,27.83,27.8,27.81,106400.0,23.6713,23.6883,23.6628,23.6713,106400.0
2012-05-07 12:30:00,27.81,27.9,27.81,27.89,93200.0,23.6713,23.7479,23.6713,23.7394,93200.0
2012-05-07 12:40:00,27.89,27.9,27.86,27.89,81200.0,23.7394,23.7479,23.7138,23.7394,81200.0
2012-05-07 12:50:00,27.89,27.9,27.87,27.89,61200.0,23.7394,23.7479,23.7224,23.7394,61200.0
2012-05-07 13:00:00,27.88,27.89,27.85,27.85,95200.0,23.7309,23.7394,23.7053,23.7053,95200.0
2012-05-07 13:10:00,27.85,27.9,27.84,27.89,89600.0,23.7053,23.7479,23.6968,23.7394,89600.0
2012-05-07 13:20:00,27.9,27.92,27.85,27.88,226800.0,23.7479,23.7649,23.7053,23.7309,226800.0
2012-05-07 13:30:00,27.88,27.9,27.87,27.88,198000.0,23.7309,23.7479,23.7224,23.7309,198000.0
2012-05-07 13:40:00,27.88,27.92,27.87,27.91,245600.0,23.7309,23.7649,23.7224,23.7564,245600.0
2012-05-07 13:50:00,27.92,27.95,27.9,27.91,110000.0,23.7649,23.7905,23.7479,23.7564,110000.0
2012-05-07 14:00:00,27.91,27.93,27.9,27.9,131200.0,23.7564,23.7734,23.7479,23.7479,131200.0
2012-05-07 14:10:00,27.9,27.9,27.85,27.87,190000.0,23.7479,23.7479,23.7053,23.7224,190000.0
2012-05-07 14:20:00,27.86,27.88,27.81,27.83,201600.0,23.7138,23.7309,23.6713,23.6883,201600.0
2012-05-07 14:30:00,27.83,27.85,27.82,27.83,116800.0,23.6883,23.7053,23.6798,23.6883,116800.0
2012-05-07 14:40:00,27.84,27.86,27.82,27.86,93200.0,23.6968,23.7138,23.6798,23.7138,93200.0
2012-05-07 14:50:00,27.86,27.89,27.86,27.89,120800.0,23.7138,23.7394,23.7138,23.7394,120800.0
2012-05-07 15:00:00,27.89,27.92,27.88,27.88,234000.0,23.7394,23.7649,23.7309,23.7309,234000.0
2012-05-07 15:10:00,27.88,27.91,27.88,27.89,161200.0,23.7309,23.7564,23.7309,23.7394,161200.0
2012-05-07 15:20:00,27.89,27.91,27.87,27.89,165600.0,23.7394,23.7564,23.7224,23.7394,165600.0
2012-05-07 15:30:00,27.89,27.94,27.88,27.91,266800.0,23.7394,23.7819,23.7309,23.7564,266800.0
2012-05-07 15:40:00,27.91,27.91,27.86,27.88,352000.0,23.7564,23.7564,23.7138,23.7309,352000.0
2012-05-07 15:50:00,27.88,27.88,27.81,27.86,487200.0,23.7309,23.7309,23.6713,23.7138,487200.0
2012-05-08 09:30:00,27.41,27.54,27.25,27.29,967200.0,23.3308,23.4415,23.1946,23.2287,967200.0
2012-05-08 09:40:00,27.28,27.33,27.25,27.3,607600.0,23.2202,23.2627,23.1946,23.2372,607600.0
2012-05-08 09:50:00,27.3,27.36,27.2,27.23,526800.0,23.2372,23.2883,23.1521,23.1776,526800.0
2012-05-08 10:00:00,27.24,27.25,27.12,27.15,584400.0,23.1861,23.1946,23.084,23.1095,584400.0
2012-05-08 10:10:00,27.15,27.15,27.04,27.05,419600.0,23.1095,23.1095,23.0159,23.0244,419600.0
2012-05-08 10:20:00,27.05,27.05,26.91,26.93,624400.0,23.0244,23.0244,22.9052,22.9222,624400.0
2012-05-08 10:30:00,26.92,26.93,26.79,26.82,516400.0,22.9137,22.9222,22.8031,22.8286,516400.0
2012-05-08 10:40:00,26.82,26.92,26.76,26.76,601200.0,22.8286,22.9137,22.7775,22.7775,601200.0
2012-05-08 10:50:00,26.76,26.78,26.7,26.71,447600.0,22.7775,22.7946,22.7265,22.735,447600.0
2012-05-08 11:00:00,26.71,26.74,26.64,26.7,394800.0,22.735,22.7605,22.6754,22.7265,394800.0
2012-05-08 11:10:00,26.7,26.79,26.67,26.79,292400.0,22.7265,22.8031,22.7009,22.8031,292400.0
2012-05-08 11:20:00,26.78,26.83,26.72,26.74,514000.0,22.7946,22.8371,22.7435,22.7605,514000.0
2012-05-08 11:30:00,26.73,26.82,26.7,26.79,418000.0,22.752,22.8286,22.7265,22.8031,418000.0
2012-05-08 11:40:00,26.8,26.86,26.8,26.83,224800.0,22.8116,22.8627,22.8116,22.8371,224800.0
2012-05-08 11:50:00,26.83,26.94,26.82,26.91,673600.0,22.8371,22.9308,22.8286,22.9052,673600.0
2012-05-08 12:00:00,26.9,26.92,26.85,26.92,214400.0,22.8967,22.9137,22.8542,22.9137,214400.0
2012-05-08 12:10:00,26.92,26.95,26.91,26.93,113200.0,22.9137,22.9393,22.9052,22.9222,113200.0
2012-05-08 12:20:00,26.95,26.95,26.91,26.94,152000.0,22.9393,22.9393,22.9052,22.9308,152000.0
2012-05-08 12:30:00,26.95,27.01,26.93,27.0,118000.0,22.9393,22.9903,22.9222,22.9818,118000.0
2012-05-08 12:40:00,27.0,27.08,26.99,27.05,156800.0,22.9818,23.0499,22.9733,23.0244,156800.0
2012-05-08 12:50:00,27.04,27.06,27.03,27.04,114400.0,23.0159,23.0329,23.0074,23.0159,114400.0
2012-05-08 13:00:00,27.04,27.05,27.0,27.02,153600.0,23.0159,23.0244,22.9818,22.9989,153600.0
2012-05-08 13:10:00,27.02,27.06,27.02,27.06,86000.0,22.9989,23.0329,22.9989,23.0329,86000.0
2012-05-08 13:20:00,27.06,27.11,27.05,27.11,99200.0,23.0329,23.0755,23.0244,23.0755,99200.0
2012-05-08 13:30:00,27.11,27.13,27.11,27.13,308000.0,23.0755,23.0925,23.0755,23.0925,308000.0
2012-05-08 13:40:00,27.13,27.18,27.12,27.17,120000.0,23.0925,23.135,23.084,23.1265,120000.0
2012-05-08 13:50:00,27.17,27.17,27.13,27.16,132400.0,23.1265,23.1265,23.0925,23.118,132400.0
2012-05-08 14:00:00,27.17,27.19,27.16,27.18,142000.0,23.1265,23.1436,23.118,23.135,142000.0
2012-05-08 14:10:00,27.18,27.18,27.13,27.14,94000.0,23.135,23.135,23.0925,23.101,94000.0
2012-05-08 14:20:00,27.14,27.18,27.13,27.18,101600.0,23.101,23.135,23.0925,23.135,101600.0
2012-05-08 14:30:00,27.18,27.2,27.16,27.2,198400.0,23.135,23.1521,23.118,23.1521,198400.0
2012-05-08 14:40:00,27.2,27.22,27.17,27.18,102000.0,23.1521,23.1691,23.1265,23.135,102000.0
2012-05-08 14:50:00,27.18,27.2,27.16,27.19,174000.0,23.135,23.1521,23.118,23.1436,174000.0
2012-05-08 15:00:00,27.19,27.25,27.16,27.18,380800.0,23.1436,23.1946,23.118,23.135,380800.0
2012-05-08 15:10:00,27.19,27.26,27.18,27.26,306000.0,23.1436,23.2031,23.135,23.2031,306000.0
2012-05-08 15:20:00,27.26,27.29,27.21,27.26,266800.0,23.2031,23.2287,23.1606,23.2031,266800.0
2012-05-08 15:30:00,27.26,27.27,27.21,27.25,310000.0,23.2031,23.2116,23.1606,23.1946,310000.0
2012-05-08 15:40:00,27.24,27.26,27.19,27.19,500800.0,23.1861,23.2031,23.1436,23.1436,500800.0
2012-05-08 15:50:00,27.19,27.26,27.18,27.19,870400.0,23.1436,23.2031,23.135,23.1436,870400.0
2012-05-09 09:30:00,26.86,26.98,26.85,26.92,320000.0,22.8627,22.9648,22.8542,22.9137,320000.0
2012-05-09 09:40:00,26.93,27.05,26.93,26.97,230000.0,22.9222,23.0244,22.9222,22.9563,230000.0
2012-05-09 09:50:00,26.97,27.05,26.89,26.99,246800.0,22.9563,23.0244,22.8882,22.9733,246800.0
2012-05-09 10:00:00,27.0,27.09,26.93,26.94,323600.0,22.9818,23.0584,22.9222,22.9308,323600.0
2012-05-09 10:10:00,26.94,26.97,26.85,26.89,318000.0,22.9308,22.9563,22.8542,22.8882,318000.0
2012-05-09 10:20:00,26.89,26.9,26.77,26.77,294800.0,22.8882,22.8967,22.7861,22.7861,294800.0
2012-05-09 10:30:00,26.77,26.9,26.77,26.9,150400.0,22.7861,22.8967,22.7861,22.8967,150400.0
2012-05-09 10:40:00,26.9,26.97,26.88,26.94,339600.0,22.8967,22.9563,22.8797,22.9308,339600.0
2012-05-09 10:50:00,26.95,27.06,26.94,27.04,311200.0,22.9393,23.0329,22.9308,23.0159,311200.0
2012-05-09 11:00:00,27.04,27.1,27.02,27.09,237600.0,23.0159,23.0669,22.9989,23.0584,237600.0
2012-05-09 11:10:00,27.09,27.2,27.08,27.13,240800.0,23.0584,23.1521,23.0499,23.0925,240800.0
2012-05-09 11:20:00,27.13,27.16,27.08,27.09,284400.0,23.0925,23.118,23.0499,23.0584,284400.0
2012-05-09 11:30:00,27.09,27.18,27.06,27.18,97200.0,23.0584,23.135,23.0329,23.135,97200.0
2012-05-09 11:40:00,27.18,27.19,27.13,27.16,151600.0,23.135,23.1436,23.0925,23.118,151600.0
2012-05-09 11:50:00,27.16,27.17,27.11,27.11,125200.0,23.118,23.1265,23.0755,23.0755,125200.0
2012-05-09 12:00:00,27.11,27.11,27.07,27.07,140400.0,23.0755,23.0755,23.0414,23.0414,140400.0
2012-05-09 12:10:00,27.07,27.09,27.07,27.08,70800.0,23.0414,23.0584,23.0414,23.0499,70800.0
2012-05-09 12:20:00,27.08,27.09,27.03,27.07,115600.0,23.0499,23.0584,23.0074,23.0414,115600.0
2012-05-09 12:30:00,27.07,27.08,27.03,27.08,123200.0,23.0414,23.0499,23.0074,23.0499,123200.0
2012-05-09 12:40:00,27.08,27.09,27.02,27.05,140800.0,23.0499,23.0584,22.9989,23.0244,140800.0
2012-05-09 12:50:00,27.07,27.09,27.03,27.09,184400.0,23.0414,23.0584,23.0074,23.0584,184400.0
2012-05-09 13:00:00,27.08,27.16,27.07,27.08,140400.0,23.0499,23.118,23.0414,23.0499,140400.0
2012-05-09 13:10:00,27.08,27.09,27.03,27.03,79200.0,23.0499,23.0584,23.0074,23.0074,79200.0
2012-05-09 13:20:00,27.02,27.13,27.02,27.07,96400.0,22.9989,23.0925,22.9989,23.0414,96400.0
2012-05-09 13:30:00,27.07,27.17,27.07,27.13,163600.0,23.0414,23.1265,23.0414,23.0925,163600.0
2012-05-09 13:40:00,27.14,27.2,27.14,27.2,151200.0,23.101,23.1521,23.101,23.1521,151200.0
2012-05-09 13:50:00,27.2,27.22,27.17,27.18,138800.0,23.1521,23.1691,23.1265,23.135,138800.0
2012-05-09 14:00:00,27.18,27.19,27.16,27.18,79200.0,23.135,23.1436,23.118,23.135,79200.0
2012-05-09 14:10:00,27.18,27.19,27.13,27.13,118000.0,23.135,23.1436,23.0925,23.0925,118000.0
2012-05-09 14:20:00,27.14,27.18,27.13,27.17,120400.0,23.101,23.135,23.0925,23.1265,120400.0
2012-05-09 14:30:00,27.16,27.17,27.09,27.09,166400.0,23.118,23.1265,23.0584,23.0584,166400.0
2012-05-09 14:40:00,27.11,27.16,27.1,27.1,86800.0,23.0755,23.118,23.0669,23.0669,86800.0
2012-05-09 14:50:00,27.09,27.14,27.06,27.09,129200.0,23.0584,23.101,23.0329,23.0584,129200.0
2012-05-09 15:00:00,27.09,27.1,27.07,27.08,143200.0,23.0584,23.0669,23.0414,23.0499,143200.0
2012-05-09 15:10:00,27.08,27.15,27.06,27.12,336800.0,23.0499,23.1095,23.0329,23.084,336800.0
2012-05-09 15:20:00,27.12,27.14,27.07,27.09,210000.0,23.084,23.101,23.0414,23.0584,210000.0
2012-05-09 15:30:00,27.09,27.13,27.05,27.13,503200.0,23.0584,23.0925,23.0244,23.0925,503200.0
2012-05-09 15:40:00,27.14,27.19,27.11,27.11,412000.0,23.101,23.1436,23.0755,23.0755,412000.0
2012-05-09 15:50:00,27.11,27.15,27.04,27.04,836800.0,23.0755,23.1095,23.0159,23.0159,836800.0
2012-05-10 09:30:00,27.26,27.38,27.21,27.38,281200.0,23.2031,23.3053,23.1606,23.3053,281200.0
2012-05-10 09:40:00,27.37,27.38,27.19,27.24,284000.0,23.2968,23.3053,23.1436,23.1861,284000.0
2012-05-10 09:50:00,27.23,27.3,27.22,27.24,204400.0,23.1776,23.2372,23.1691,23.1861,204400.0
2012-05-10 10:00:00,27.23,27.23,27.09,27.11,255600.0,23.1776,23.1776,23.0584,23.0755,255600.0
2012-05-10 10:10:00,27.1,27.12,26.94,26.94,270400.0,23.0669,23.084,22.9308,22.9308,270400.0
2012-05-10 10:20:00,26.94,26.95,26.88,26.93,216400.0,22.9308,22.9393,22.8797,22.9222,216400.0
2012-05-10 10:30:00,26.93,26.96,26.89,26.96,317200.0,22.9222,22.9478,22.8882,22.9478,317200.0
2012-05-10 10:40:00,26.97,27.06,26.97,27.01,140400.0,22.9563,23.0329,22.9563,22.9903,140400.0
2012-05-10 10:50:00,27.01,27.01,26.91,26.92,119600.0,22.9903,22.9903,22.9052,22.9137,119600.0
2012-05-10 11:00:00,26.93,26.95,26.86,26.86,224400.0,22.9222,22.9393,22.8627,22.8627,224400.0
2012-05-10 11:10:00,26.87,26.93,26.87,26.9,147600.0,22.8712,22.9222,22.8712,22.8967,147600.0
2012-05-10 11:20:00,26.89,26.91,26.86,26.87,246000.0,22.8882,22.9052,22.8627,22.8712,246000.0
2012-05-10 11:30:00,26.87,26.91,26.86,26.87,416400.0,22.8712,22.9052,22.8627,22.8712,416400.0
2012-05-10 11:40:00,26.88,26.89,26.81,26.84,214800.0,22.8797,22.8882,22.8201,22.8456,214800.0
2012-05-10 11:50:00,26.85,26.91,26.83,26.9,416000.0,22.8542,22.9052,22.8371,22.8967,416000.0
2012-05-10 12:00:00,26.9,26.9,26.86,26.89,171600.0,22.8967,22.8967,22.8627,22.8882,171600.0
2012-05-10 12:10:00,26.89,26.91,26.87,26.89,369600.0,22.8882,22.9052,22.8712,22.8882,369600.0
2012-05-10 12:20:00,26.9,26.9,26.85,26.86,585600.0,22.8967,22.8967,22.8542,22.8627,585600.0
2012-05-10 12:30:00,26.86,26.95,26.86,26.92,246400.0,22.8627,22.9393,22.8627,22.9137,246400.0
2012-05-10 12:40:00,26.92,26.98,26.91,26.96,116000.0,22.9137,22.9648,22.9052,22.9478,116000.0
2012-05-10 12:50:00,26.96,27.01,26.95,27.0,111200.0,22.9478,22.9903,22.9393,22.9818,111200.0
2012-05-10 13:00:00,27.0,27.05,26.98,27.03,103600.0,22.9818,23.0244,22.9648,23.0074,103600.0
2012-05-10 13:10:00,27.02,27.03,26.99,27.0,183600.0,22.9989,23.0074,22.9733,22.9818,183600.0
2012-05-10 13:20:00,27.0,27.01,26.97,27.01,110000.0,22.9818,22.9903,22.9563,22.9903,110000.0
2012-05-10 13:30:00,27.01,27.05,26.99,27.0,342400.0,22.9903,23.0244,22.9733,22.9818,342400.0
2012-05-10 13:40:00,27.0,27.01,26.96,26.96,134800.0,22.9818,22.9903,22.9478,22.9478,134800.0
2012-05-10 13:50:00,26.95,26.96,26.88,26.9,242800.0,22.9393,22.9478,22.8797,22.8967,242800.0
2012-05-10 14:00:00,26.91,26.96,26.91,26.96,140800.0,22.9052,22.9478,22.9052,22.9478,140800.0
2012-05-10 14:10:00,26.96,26.99,26.95,26.98,105600.0,22.9478,22.9733,22.9393,22.9648,105600.0
2012-05-10 14:20:00,26.98,26.99,26.95,26.96,74000.0,22.9648,22.9733,22.9393,22.9478,74000.0
2012-05-10 14:30:00,26.96,26.97,26.93,26.95,105200.0,22.9478,22.9563,22.9222,22.9393,105200.0
2012-05-10 14:40:00,26.95,26.98,26.94,26.96,75600.0,22.9393,22.9648,22.9308,22.9478,75600.0
2012-05-10 14:50:00,26.96,26.99,26.94,26.97,138800.0,22.9478,22.9733,22.9308,22.9563,138800.0
2012-05-10 15:00:00,26.97,26.98,26.92,26.92,150000.0,22.9563,22.9648,22.9137,22.9137,150000.0
2012-05-10 15:10:00,26.92,26.96,26.91,26.96,156800.0,22.9137,22.9478,22.9052,22.9478,156800.0
2012-05-10 15:20:00,26.95,26.97,26.91,26.97,206000.0,22.9393,22.9563,22.9052,22.9563,206000.0
2012-05-10 15:30:00,26.97,26.97,26.91,26.94,305200.0,22.9563,22.9563,22.9052,22.9308,305200.0
2012-05-10 15:40:00,26.95,26.97,26.84,26.89,369600.0,22.9393,22.9563,22.8456,22.8882,369600.0
2012-05-10 15:50:00,26.89,26.89,26.83,26.89,442400.0,22.8882,22.8882,22.8371,22.8882,442400.0
2012-05-11 09:30:00,26.8,26.84,26.67,26.78,452000.0,22.8116,22.8456,22.7009,22.7946,452000.0
2012-05-11 09:40:00,26.76,26.96,26.76,26.91,187200.0,22.7775,22.9478,22.7775,22.9052,187200.0
2012-05-11 09:50:00,26.91,27.0,26.91,26.96,301200.0,22.9052,22.9818,22.9052,22.9478,301200.0
2012-05-11 10:00:00,26.97,27.05,26.97,27.04,343600.0,22.9563,23.0244,22.9563,23.0159,343600.0
2012-05-11 10:10:00,27.05,27.19,27.01,27.17,231600.0,23.0244,23.1436,22.9903,23.1265,231600.0
2012-05-11 10:20:00,27.17,27.25,27.13,27.18,184800.0,23.1265,23.1946,23.0925,23.135,184800.0
2012-05-11 10:30:00,27.18,27.2,27.14,27.17,145200.0,23.135,23.1521,23.101,23.1265,145200.0
2012-05-11 10:40:00,27.18,27.21,27.15,27.16,108800.0,23.135,23.1606,23.1095,23.118,108800.0
2012-05-11 10:50:00,27.16,27.21,27.15,27.21,118000.0,23.118,23.1606,23.1095,23.1606,118000.0
2012-05-11 11:00:00,27.21,27.21,27.13,27.2,95200.0,23.1606,23.1606,23.0925,23.1521,95200.0
2012-05-11 11:10:00,27.21,27.22,27.17,27.2,86000.0,23.1606,23.1691,23.1265,23.1521,86000.0
2012-05-11 11:20:00,27.2,27.21,27.17,27.18,134400.0,23.1521,23.1606,23.1265,23.135,134400.0
2012-05-11 11:30:00,27.19,27.23,27.16,27.2,105200.0,23.1436,23.1776,23.118,23.1521,105200.0
2012-05-11 11:40:00,27.2,27.2,27.16,27.2,81200.0,23.1521,23.1521,23.118,23.1521,81200.0
2012-05-11 11:50:00,27.19,27.27,27.19,27.25,95600.0,23.1436,23.2116,23.1436,23.1946,95600.0
2012-05-11 12:00:00,27.25,27.28,27.22,27.28,137600.0,23.1946,23.2202,23.1691,23.2202,137600.0
2012-05-11 12:10:00,27.28,27.28,27.22,27.22,74400.0,23.2202,23.2202,23.1691,23.1691,74400.0
2012-05-11 12:20:00,27.22,27.29,27.22,27.29,124800.0,23.1691,23.2287,23.1691,23.2287,124800.0
2012-05-11 12:30:00,27.28,27.33,27.28,27.3,97200.0,23.2202,23.2627,23.2202,23.2372,97200.0
2012-05-11 12:40:00,27.3,27.31,27.27,27.27,87200.0,23.2372,23.2457,23.2116,23.2116,87200.0
2012-05-11 12:50:00,27.28,27.3,27.23,27.24,86400.0,23.2202,23.2372,23.1776,23.1861,86400.0
2012-05-11 13:00:00,27.24,27.25,27.21,27.22,63600.0,23.1861,23.1946,23.1606,23.1691,63600.0
2012-05-11 13:10:00,27.21,27.23,27.2,27.23,60400.0,23.1606,23.1776,23.1521,23.1776,60400.0
2012-05-11 13:20:00,27.23,27.24,27.21,27.21,71200.0,23.1776,23.1861,23.1606,23.1606,71200.0
2012-05-11 13:30:00,27.21,27.26,27.21,27.21,69600.0,23.1606,23.2031,23.1606,23.1606,69600.0
2012-05-11 13:40:00,27.21,27.21,27.17,27.18,83200.0,23.1606,23.1606,23.1265,23.135,83200.0
2012-05-11 13:50:00,27.18,27.23,27.18,27.23,53200.0,23.135,23.1776,23.135,23.1776,53200.0
2012-05-11 14:00:00,27.23,27.24,27.15,27.19,83600.0,23.1776,23.1861,23.1095,23.1436,83600.0
2012-05-11 14:10:00,27.19,27.28,27.18,27.28,98800.0,23.1436,23.2202,23.135,23.2202,98800.0
2012-05-11 14:20:00,27.27,27.27,27.2,27.22,84000.0,23.2116,23.2116,23.1521,23.1691,84000.0
2012-05-11 14:30:00,27.21,27.22,27.2,27.21,51200.0,23.1606,23.1691,23.1521,23.1606,51200.0
2012-05-11 14:40:00,27.21,27.23,27.2,27.2,80800.0,23.1606,23.1776,23.1521,23.1521,80800.0
2012-05-11 14:50:00,27.2,27.2,27.13,27.16,117200.0,23.1521,23.1521,23.0925,23.118,117200.0
2012-05-11 15:00:00,27.17,27.19,27.13,27.15,133600.0,23.1265,23.1436,23.0925,23.1095,133600.0
2012-05-11 15:10:00,27.15,27.18,27.15,27.18,99600.0,23.1095,23.135,23.1095,23.135,99600.0
2012-05-11 15:20:00,27.18,27.19,27.16,27.17,129600.0,23.135,23.1436,23.118,23.1265,129600.0
2012-05-11 15:30:00,27.17,27.17,27.1,27.11,301200.0,23.1265,23.1265,23.0669,23.0755,301200.0
2012-05-11 15:40:00,27.12,27.12,27.03,27.06,449600.0,23.084,23.084,23.0074,23.0329,449600.0
2012-05-11 15:50:00,27.05,27.07,27.02,27.06,399600.0,23.0244,23.0414,22.9989,23.0329,399600.0
2012-05-14 09:30:00,26.91,26.91,26.75,26.8,290400.0,22.9052,22.9052,22.769,22.8116,290400.0
2012-05-14 09:40:00,26.78,26.82,26.74,26.74,209200.0,22.7946,22.8286,22.7605,22.7605,209200.0
2012-05-14 09:50:00,26.74,26.88,26.74,26.86,176000.0,22.7605,22.8797,22.7605,22.8627,176000.0
2012-05-14 10:00:00,26.85,26.92,26.84,26.86,175600.0,22.8542,22.9137,22.8456,22.8627,175600.0
2012-05-14 10:10:00,26.87,26.87,26.79,26.82,155600.0,22.8712,22.8712,22.8031,22.8286,155600.0
2012-05-14 10:20:00,26.81,26.81,26.74,26.77,136000.0,22.8201,22.8201,22.7605,22.7861,136000.0
2012-05-14 10:30:00,26.77,26.9,26.74,26.89,176000.0,22.7861,22.8967,22.7605,22.8882,176000.0
2012-05-14 10:40:00,26.89,26.97,26.86,26.97,188400.0,22.8882,22.9563,22.8627,22.9563,188400.0
2012-05-14 10:50:00,26.96,26.99,26.94,26.94,96400.0,22.9478,22.9733,22.9308,22.9308,96400.0
2012-05-14 11:00:00,26.94,27.01,26.91,26.99,128400.0,22.9308,22.9903,22.9052,22.9733,128400.0
2012-05-14 11:10:00,26.99,27.02,26.96,27.02,90400.0,22.9733,22.9989,22.9478,22.9989,90400.0
2012-05-14 11:20:00,27.02,27.1,27.0,27.05,289600.0,22.9989,23.0669,22.9818,23.0244,289600.0
2012-05-14 11:30:00,27.05,27.07,26.99,27.01,98800.0,23.0244,23.0414,22.9733,22.9903,98800.0
2012-05-14 11:40:00,27.0,27.03,26.98,27.02,92400.0,22.9818,23.0074,22.9648,22.9989,92400.0
2012-05-14 11:50:00,27.01,27.02,26.99,27.0,70000.0,22.9903,22.9989,22.9733,22.9818,70000.0
2012-05-14 12:00:00,27.0,27.03,26.99,27.0,111200.0,22.9818,23.0074,22.9733,22.9818,111200.0
2012-05-14 12:10:00,27.01,27.05,27.01,27.03,44400.0,22.9903,23.0244,22.9903,23.0074,44400.0
2012-05-14 12:20:00,27.03,27.05,27.02,27.02,43600.0,23.0074,23.0244,22.9989,22.9989,43600.0
2012-05-14 12:30:00,27.02,27.05,27.01,27.01,106000.0,22.9989,23.0244,22.9903,22.9903,106000.0
2012-05-14 12:40:00,27.01,27.07,27.01,27.06,44800.0,22.9903,23.0414,22.9903,23.0329,44800.0
2012-05-14 12:50:00,27.06,27.09,27.0,27.0,82400.0,23.0329,23.0584,22.9818,22.9818,82400.0
2012-05-14 13:00:00,27.01,27.04,27.0,27.02,57600.0,22.9903,23.0159,22.9818,22.9989,57600.0
2012-05-14 13:10:00,27.02,27.02,26.95,26.97,54800.0,22.9989,22.9989,22.9393,22.9563,54800.0
2012-05-14 13:20:00,26.97,26.98,26.95,26.97,40800.0,22.9563,22.9648,22.9393,22.9563,40800.0
2012-05-14 13:30:00,26.97,27.05,26.97,27.04,80800.0,22.9563,23.0244,22.9563,23.0159,80800.0
2012-05-14 13:40:00,27.04,27.08,27.04,27.05,64400.0,23.0159,23.0499,23.0159,23.0244,64400.0
2012-05-14 13:50:00,27.04,27.09,27.04,27.08,68000.0,23.0159,23.0584,23.0159,23.0499,68000.0
2012-05-14 14:00:00,27.08,27.11,27.07,27.09,78400.0,23.0499,23.0755,23.0414,23.0584,78400.0
2012-05-14 14:10:00,27.09,27.09,27.01,27.01,79200.0,23.0584,23.0584,22.9903,22.9903,79200.0
2012-05-14 14:20:00,27.01,27.05,27.0,27.03,42000.0,22.9903,23.0244,22.9818,23.0074,42000.0
2012-05-14 14:30:00,27.03,27.04,26.98,26.98,72400.0,23.0074,23.0159,22.9648,22.9648,72400.0
2012-05-14 14:40:00,26.98,27.0,26.96,26.98,64000.0,22.9648,22.9818,22.9478,22.9648,64000.0
2012-05-14 14:50:00,26.97,26.99,26.95,26.98,187600.0,22.9563,22.9733,22.9393,22.9648,187600.0
2012-05-14 15:00:00,26.98,26.99,26.93,26.95,212800.0,22.9648,22.9733,22.9222,22.9393,212800.0
2012-05-14 15:10:00,26.95,26.96,26.91,26.92,76000.0,22.9393,22.9478,22.9052,22.9137,76000.0
2012-05-14 15:20:00,26.92,26.94,26.89,26.91,128400.0,22.9137,22.9308,22.8882,22.9052,128400.0
2012-05-14 15:30:00,26.91,26.94,26.91,26.92,280400.0,22.9052,22.9308,22.9052,22.9137,280400.0
2012-05-14 15:40:00,26.92,26.93,26.86,26.87,294400.0,22.9137,22.9222,22.8627,22.8712,294400.0
2012-05-14 15:50:00,26.87,26.9,26.86,26.86,386000.0,22.8712,22.8967,22.8627,22.8627,386000.0
2012-05-15 09:30:00,26.83,26.98,26.78,26.96,286800.0,22.8371,22.9648,22.7946,22.9478,286800.0
2012-05-15 09:40:00,26.95,27.0,26.9,26.98,200400.0,22.9393,22.9818,22.8967,22.9648,200400.0
2012-05-15 09:50:00,26.98,27.14,26.98,27.09,266800.0,22.9648,23.101,22.9648,23.0584,266800.0
2012-05-15 10:00:00,27.09,27.22,27.09,27.21,227200.0,23.0584,23.1691,23.0584,23.1606,227200.0
2012-05-15 10:10:00,27.21,27.24,27.15,27.16,248800.0,23.1606,23.1861,23.1095,23.118,248800.0
2012-05-15 10:20:00,27.17,27.23,27.17,27.22,128800.0,23.1265,23.1776,23.1265,23.1691,128800.0
2012-05-15 10:30:00,27.21,27.21,27.11,27.14,122000.0,23.1606,23.1606,23.0755,23.101,122000.0
2012-05-15 10:40:00,27.15,27.2,27.14,27.18,200000.0,23.1095,23.1521,23.101,23.135,200000.0
2012-05-15 10:50:00,27.17,27.18,27.15,27.18,77200.0,23.1265,23.135,23.1095,23.135,77200.0
2012-05-15 11:00:00,27.18,27.18,27.11,27.12,83600.0,23.135,23.135,23.0755,23.084,83600.0
2012-05-15 11:10:00,27.12,27.13,27.04,27.04,261600.0,23.084,23.0925,23.0159,23.0159,261600.0
2012-05-15 11:20:00,27.04,27.08,27.04,27.04,134800.0,23.0159,23.0499,23.0159,23.0159,134800.0
2012-05-15 11:30:00,27.04,27.12,27.04,27.11,172800.0,23.0159,23.084,23.0159,23.0755,172800.0
2012-05-15 11:40:00,27.11,27.18,27.1,27.17,204000.0,23.0755,23.135,23.0669,23.1265,204000.0
2012-05-15 11:50:00,27.17,27.18,27.13,27.17,105600.0,23.1265,23.135,23.0925,23.1265,105600.0
2012-05-15 12:00:00,27.16,27.2,27.13,27.2,61200.0,23.118,23.1521,23.0925,23.1521,61200.0
2012-05-15 12:10:00,27.2,27.25,27.19,27.23,124800.0,23.1521,23.1946,23.1436,23.1776,124800.0
2012-05-15 12:20:00,27.24,27.25,27.19,27.24,133200.0,23.1861,23.1946,23.1436,23.1861,133200.0
2012-05-15 12:30:00,27.23,27.25,27.21,27.23,66800.0,23.1776,23.1946,23.1606,23.1776,66800.0
2012-05-15 12:40:00,27.23,27.23,27.17,27.17,90000.0,23.1776,23.1776,23.1265,23.1265,90000.0
2012-05-15 12:50:00,27.17,27.17,27.1,27.11,88400.0,23.1265,23.1265,23.0669,23.0755,88400.0
2012-05-15 13:00:00,27.11,27.16,27.11,27.15,74800.0,23.0755,23.118,23.0755,23.1095,74800.0
2012-05-15 13:10:00,27.14,27.18,27.11,27.11,64400.0,23.101,23.135,23.0755,23.0755,64400.0
2012-05-15 13:20:00,27.12,27.14,27.1,27.11,47200.0,23.084,23.101,23.0669,23.0755,47200.0
2012-05-15 13:30:00,27.11,27.11,27.05,27.06,85200.0,23.0755,23.0755,23.0244,23.0329,85200.0
2012-05-15 13:40:00,27.06,27.07,27.0,27.02,90000.0,23.0329,23.0414,22.9818,22.9989,90000.0
2012-05-15 13:50:00,27.03,27.04,26.94,26.98,97600.0,23.0074,23.0159,22.9308,22.9648,97600.0
2012-05-15 14:00:00,26.98,27.02,26.98,26.99,92400.0,22.9648,22.9989,22.9648,22.9733,92400.0
2012-05-15 14:10:00,27.0,27.03,27.0,27.0,97200.0,22.9818,23.0074,22.9818,22.9818,97200.0
2012-05-15 14:20:00,27.0,27.02,27.0,27.02,149200.0,22.9818,22.9989,22.9818,22.9989,149200.0
2012-05-15 14:30:00,27.02,27.03,26.97,26.98,128400.0,22.9989,23.0074,22.9563,22.9648,128400.0
2012-05-15 14:40:00,26.98,27.0,26.95,27.0,119600.0,22.9648,22.9818,22.9393,22.9818,119600.0
2012-05-15 14:50:00,27.0,27.0,26.92,26.95,182800.0,22.9818,22.9818,22.9137,22.9393,182800.0
2012-05-15 15:00:00,26.94,26.95,26.84,26.84,269200.0,22.9308,22.9393,22.8456,22.8456,269200.0
2012-05-15 15:10:00,26.86,26.87,26.75,26.8,340400.0,22.8627,22.8712,22.769,22.8116,340400.0
2012-05-15 15:20:00,26.81,26.82,26.76,26.79,212000.0,22.8201,22.8286,22.7775,22.8031,212000.0
2012-05-15 15:30:00,26.8,26.84,26.8,26.84,230400.0,22.8116,22.8456,22.8116,22.8456,230400.0
2012-05-15 15:40:00,26.84,26.89,26.77,26.81,349200.0,22.8456,22.8882,22.7861,22.8201,349200.0
2012-05-15 15:50:00,26.81,26.85,26.78,26.81,572800.0,22.8201,22.8542,22.7946,22.8201,572800.0
2012-05-16 09:30:00,26.93,27.23,26.84,26.95,408800.0,22.9222,23.1776,22.8456,22.9393,408800.0
2012-05-16 09:40:00,26.95,27.0,26.89,26.91,140000.0,22.9393,22.9818,22.8882,22.9052,140000.0
2012-05-16 09:50:00,26.91,26.97,26.87,26.9,488800.0,22.9052,22.9563,22.8712,22.8967,488800.0
2012-05-16 10:00:00,26.89,26.94,26.8,26.82,443200.0,22.8882,22.9308,22.8116,22.8286,443200.0
2012-05-16 10:10:00,26.81,26.83,26.76,26.81,317600.0,22.8201,22.8371,22.7775,22.8201,317600.0
2012-05-16 10:20:00,26.8,26.86,26.8,26.8,298800.0,22.8116,22.8627,22.8116,22.8116,298800.0
2012-05-16 10:30:00,26.8,26.86,26.8,26.86,201600.0,22.8116,22.8627,22.8116,22.8627,201600.0
2012-05-16 10:40:00,26.87,26.94,26.87,26.92,248800.0,22.8712,22.9308,22.8712,22.9137,248800.0
2012-05-16 10:50:00,26.92,26.95,26.85,26.86,346000.0,22.9137,22.9393,22.8542,22.8627,346000.0
2012-05-16 11:00:00,26.88,26.89,26.8,26.85,216400.0,22.8797,22.8882,22.8116,22.8542,216400.0
2012-05-16 11:10:00,26.86,26.88,26.79,26.79,203600.0,22.8627,22.8797,22.8031,22.8031,203600.0
2012-05-16 11:20:00,26.79,26.79,26.72,26.72,270800.0,22.8031,22.8031,22.7435,22.7435,270800.0
2012-05-16 11:30:00,26.72,26.75,26.66,26.7,158000.0,22.7435,22.769,22.6924,22.7265,158000.0
2012-05-16 11:40:00,26.7,26.7,26.62,26.64,222800.0,22.7265,22.7265,22.6584,22.6754,222800.0
2012-05-16 11:50:00,26.65,26.72,26.62,26.72,211600.0,22.6839,22.7435,22.6584,22.7435,211600.0
2012-05-16 12:00:00,26.71,26.74,26.68,26.73,144400.0,22.735,22.7605,22.7095,22.752,144400.0
2012-05-16 12:10:00,26.72,26.76,26.72,26.76,166800.0,22.7435,22.7775,22.7435,22.7775,166800.0
2012-05-16 12:20:00,26.75,26.78,26.7,26.73,160000.0,22.769,22.7946,22.7265,22.752,160000.0
2012-05-16 12:30:00,26.72,26.75,26.7,26.71,129600.0,22.7435,22.769,22.7265,22.735,129600.0
2012-05-16 12:40:00,26.71,26.73,26.64,26.65,201600.0,22.735,22.752,22.6754,22.6839,201600.0
2012-05-16 12:50:00,26.65,26.66,26.59,26.6,246800.0,22.6839,22.6924,22.6328,22.6414,246800.0
2012-05-16 13:00:00,26.6,26.66,26.58,26.65,185200.0,22.6414,22.6924,22.6243,22.6839,185200.0
2012-05-16 13:10:00,26.65,26.75,26.65,26.74,182400.0,22.6839,22.769,22.6839,22.7605,182400.0
2012-05-16 13:20:00,26.73,26.74,26.66,26.68,174800.0,22.752,22.7605,22.6924,22.7095,174800.0
2012-05-16 13:30:00,26.67,26.68,26.58,26.59,192000.0,22.7009,22.7095,22.6243,22.6328,192000.0
2012-05-16 13:40:00,26.59,26.6,26.56,26.59,269600.0,22.6328,22.6414,22.6073,22.6328,269600.0
2012-05-16 13:50:00,26.59,26.62,26.58,26.62,199200.0,22.6328,22.6584,22.6243,22.6584,199200.0
2012-05-16 14:00:00,26.62,26.7,26.62,26.66,228000.0,22.6584,22.7265,22.6584,22.6924,228000.0
2012-05-16 14:10:00,26.66,26.71,26.61,26.71,238400.0,22.6924,22.735,22.6499,22.735,238400.0
2012-05-16 14:20:00,26.71,26.74,26.67,26.68,202400.0,22.735,22.7605,22.7009,22.7095,202400.0
2012-05-16 14:30:00,26.68,26.69,26.61,26.68,200400.0,22.7095,22.718,22.6499,22.7095,200400.0
2012-05-16 14:40:00,26.68,26.82,26.67,26.81,198400.0,22.7095,22.8286,22.7009,22.8201,198400.0
2012-05-16 14:50:00,26.82,26.82,26.78,26.78,137200.0,22.8286,22.8286,22.7946,22.7946,137200.0
2012-05-16 15:00:00,26.78,26.79,26.74,26.78,156800.0,22.7946,22.8031,22.7605,22.7946,156800.0
2012-05-16 15:10:00,26.78,26.78,26.75,26.77,173600.0,22.7946,22.7946,22.769,22.7861,173600.0
2012-05-16 15:20:00,26.76,26.84,26.74,26.79,279200.0,22.7775,22.8456,22.7605,22.8031,279200.0
2012-05-16 15:30:00,26.79,26.85,26.79,26.82,271600.0,22.8031,22.8542,22.8031,22.8286,271600.0
2012-05-16 15:40:00,26.82,26.82,26.77,26.77,303600.0,22.8286,22.8286,22.7861,22.7861,303600.0
2012-05-16 15:50:00,26.77,26.81,26.74,26.75,599600.0,22.7861,22.8201,22.7605,22.769,599600.0
2012-05-17 09:30:00,26.7,26.75,26.57,26.58,199600.0,22.7265,22.769,22.6158,22.6243,199600.0
2012-05-17 09:40:00,26.58,26.69,26.56,26.63,122000.0,22.6243,22.718,22.6073,22.6669,122000.0
2012-05-17 09:50:00,26.65,26.7,26.6,26.61,237600.0,22.6839,22.7265,22.6414,22.6499,237600.0
2012-05-17 10:00:00,26.61,26.61,26.52,26.53,195200.0,22.6499,22.6499,22.5733,22.5818,195200.0
2012-05-17 10:10:00,26.53,26.55,26.47,26.53,234400.0,22.5818,22.5988,22.5307,22.5818,234400.0
2012-05-17 10:20:00,26.54,26.57,26.52,26.54,208400.0,22.5903,22.6158,22.5733,22.5903,208400.0
2012-05-17 10:30:00,26.54,26.54,26.46,26.48,757200.0,22.5903,22.5903,22.5222,22.5392,757200.0
2012-05-17 10:40:00,26.48,26.51,26.35,26.35,366400.0,22.5392,22.5648,22.4286,22.4286,366400.0
2012-05-17 10:50:00,26.36,26.42,26.3,26.33,285600.0,22.4371,22.4881,22.386,22.4115,285600.0
2012-05-17 11:00:00,26.34,26.34,26.28,26.29,237600.0,22.4201,22.4201,22.369,22.3775,237600.0
2012-05-17 11:10:00,26.29,26.29,26.2,26.24,430400.0,22.3775,22.3775,22.3009,22.3349,430400.0
2012-05-17 11:20:00,26.24,26.25,26.15,26.18,231600.0,22.3349,22.3434,22.2583,22.2839,231600.0
2012-05-17 11:30:00,26.18,26.18,26.11,26.13,296800.0,22.2839,22.2839,22.2243,22.2413,296800.0
2012-05-17 11:40:00,26.13,26.18,26.12,26.18,181200.0,22.2413,22.2839,22.2328,22.2839,181200.0
2012-05-17 11:50:00,26.18,26.25,26.17,26.23,238400.0,22.2839,22.3434,22.2754,22.3264,238400.0
2012-05-17 12:00:00,26.23,26.24,26.13,26.15,215600.0,22.3264,22.3349,22.2413,22.2583,215600.0
2012-05-17 12:10:00,26.15,26.18,26.11,26.15,192800.0,22.2583,22.2839,22.2243,22.2583,192800.0
2012-05-17 12:20:00,26.15,26.27,26.15,26.26,238000.0,22.2583,22.3605,22.2583,22.352,238000.0
2012-05-17 12:30:00,26.26,26.29,26.24,26.28,110000.0,22.352,22.3775,22.3349,22.369,110000.0
2012-05-17 12:40:00,26.29,26.35,26.28,26.34,120400.0,22.3775,22.4286,22.369,22.4201,120400.0
2012-05-17 12:50:00,26.34,26.38,26.33,26.33,178000.0,22.4201,22.4541,22.4115,22.4115,178000.0
2012-05-17 13:00:00,26.33,26.36,26.33,26.36,171600.0,22.4115,22.4371,22.4115,22.4371,171600.0
2012-05-17 13:10:00,26.36,26.44,26.36,26.44,174400.0,22.4371,22.5052,22.4371,22.5052,174400.0
2012-05-17 13:20:00,26.44,26.46,26.39,26.39,104000.0,22.5052,22.5222,22.4626,22.4626,104000.0
2012-05-17 13:30:00,26.4,26.42,26.34,26.35,222800.0,22.4711,22.4881,22.4201,22.4286,222800.0
2012-05-17 13:40:00,26.35,26.36,26.24,26.24,118000.0,22.4286,22.4371,22.3349,22.3349,118000.0
2012-05-17 13:50:00,26.24,26.28,26.23,26.25,126800.0,22.3349,22.369,22.3264,22.3434,126800.0
2012-05-17 14:00:00,26.25,26.27,26.21,26.21,132400.0,22.3434,22.3605,22.3094,22.3094,132400.0
2012-05-17 14:10:00,26.21,26.23,26.19,26.23,153600.0,22.3094,22.3264,22.2924,22.3264,153600.0
2012-05-17 14:20:00,26.24,26.28,26.21,26.23,208000.0,22.3349,22.369,22.3094,22.3264,208000.0
2012-05-17 14:30:00,26.23,26.25,26.19,26.2,110400.0,22.3264,22.3434,22.2924,22.3009,110400.0
2012-05-17 14:40:00,26.21,26.24,26.19,26.2,142400.0,22.3094,22.3349,22.2924,22.3009,142400.0
2012-05-17 14:50:00,26.2,26.25,26.17,26.24,124000.0,22.3009,22.3434,22.2754,22.3349,124000.0
2012-05-17 15:00:00,26.24,26.31,26.2,26.21,148800.0,22.3349,22.3945,22.3009,22.3094,148800.0
2012-05-17 15:10:00,26.21,26.26,26.2,26.23,153200.0,22.3094,22.352,22.3009,22.3264,153200.0
2012-05-17 15:20:00,26.23,26.25,26.2,26.23,155200.0,22.3264,22.3434,22.3009,22.3264,155200.0
2012-05-17 15:30:00,26.23,26.23,26.1,26.11,363600.0,22.3264,22.3264,22.2158,22.2243,363600.0
2012-05-17 15:40:00,26.11,26.12,26.07,26.11,320400.0,22.2243,22.2328,22.1902,22.2243,320400.0
2012-05-17 15:50:00,26.11,26.13,26.08,26.08,554800.0,22.2243,22.2413,22.1987,22.1987,554800.0
2012-05-18 09:30:00,26.4,26.75,26.29,26.72,2587200.0,22.4711,22.769,22.3775,22.7435,2587200.0
2012-05-18 09:40:00,26.7,26.84,26.7,26.73,820000.0,22.7265,22.8456,22.7265,22.752,820000.0
2012-05-18 09:50:00,26.73,26.78,26.68,26.7,390800.0,22.752,22.7946,22.7095,22.7265,390800.0
2012-05-18 10:00:00,26.7,26.8,26.7,26.72,655600.0,22.7265,22.8116,22.7265,22.7435,655600.0
2012-05-18 10:10:00,26.72,26.77,26.7,26.74,376400.0,22.7435,22.7861,22.7265,22.7605,376400.0
2012-05-18 10:20:00,26.73,26.78,26.7,26.78,598000.0,22.752,22.7946,22.7265,22.7946,598000.0
2012-05-18 10:30:00,26.77,26.86,26.75,26.84,420800.0,22.7861,22.8627,22.769,22.8456,420800.0
2012-05-18 10:40:00,26.84,26.88,26.8,26.88,255200.0,22.8456,22.8797,22.8116,22.8797,255200.0
2012-05-18 10:50:00,26.87,26.91,26.85,26.87,343200.0,22.8712,22.9052,22.8542,22.8712,343200.0
2012-05-18 11:00:00,26.87,26.9,26.8,26.8,438800.0,22.8712,22.8967,22.8116,22.8116,438800.0
2012-05-18 11:10:00,26.8,26.86,26.8,26.81,204000.0,22.8116,22.8627,22.8116,22.8201,204000.0
2012-05-18 11:20:00,26.81,26.89,26.77,26.81,273600.0,22.8201,22.8882,22.7861,22.8201,273600.0
2012-05-18 11:30:00,26.81,26.83,26.62,26.74,286000.0,22.8201,22.8371,22.6584,22.7605,286000.0
2012-05-18 11:40:00,26.74,26.78,26.7,26.73,449200.0,22.7605,22.7946,22.7265,22.752,449200.0
2012-05-18 11:50:00,26.72,26.74,26.7,26.74,454000.0,22.7435,22.7605,22.7265,22.7605,454000.0
2012-05-18 12:00:00,26.73,26.91,26.73,26.9,345600.0,22.752,22.9052,22.752,22.8967,345600.0
2012-05-18 12:10:00,26.9,26.95,26.84,26.85,186400.0,22.8967,22.9393,22.8456,22.8542,186400.0
2012-05-18 12:20:00,26.85,26.93,26.83,26.89,192800.0,22.8542,22.9222,22.8371,22.8882,192800.0
2012-05-18 12:30:00,26.9,26.92,26.86,26.86,388800.0,22.8967,22.9137,22.8627,22.8627,388800.0
2012-05-18 12:40:00,26.86,26.9,26.83,26.85,162400.0,22.8627,22.8967,22.8371,22.8542,162400.0
2012-05-18 12:50:00,26.86,26.9,26.81,26.81,141600.0,22.8627,22.8967,22.8201,22.8201,141600.0
2012-05-18 13:00:00,26.81,26.82,26.67,26.7,148400.0,22.8201,22.8286,22.7009,22.7265,148400.0
2012-05-18 13:10:00,26.69,26.75,26.67,26.72,105600.0,22.718,22.769,22.7009,22.7435,105600.0
2012-05-18 13:20:00,26.72,26.72,26.66,26.68,70000.0,22.7435,22.7435,22.6924,22.7095,70000.0
2012-05-18 13:30:00,26.68,26.7,26.6,26.6,128400.0,22.7095,22.7265,22.6414,22.6414,128400.0
2012-05-18 13:40:00,26.6,26.62,26.58,26.61,104800.0,22.6414,22.6584,22.6243,22.6499,104800.0
2012-05-18 13:50:00,26.61,26.62,26.51,26.51,226400.0,22.6499,22.6584,22.5648,22.5648,226400.0
2012-05-18 14:00:00,26.51,26.56,26.49,26.5,310000.0,22.5648,22.6073,22.5477,22.5562,310000.0
2012-05-18 14:10:00,26.5,26.57,26.5,26.55,183600.0,22.5562,22.6158,22.5562,22.5988,183600.0
2012-05-18 14:20:00,26.55,26.57,26.52,26.56,254000.0,22.5988,22.6158,22.5733,22.6073,254000.0
2012-05-18 14:30:00,26.56,26.56,26.47,26.51,193200.0,22.6073,22.6073,22.5307,22.5648,193200.0
2012-05-18 14:40:00,26.5,26.52,26.48,26.52,251200.0,22.5562,22.5733,22.5392,22.5733,251200.0
2012-05-18 14:50:00,26.52,26.58,26.47,26.49,171200.0,22.5733,22.6243,22.5307,22.5477,171200.0
2012-05-18 15:00:00,26.49,26.54,26.44,26.48,345600.0,22.5477,22.5903,22.5052,22.5392,345600.0
2012-05-18 15:10:00,26.48,26.53,26.47,26.48,273600.0,22.5392,22.5818,22.5307,22.5392,273600.0
2012-05-18 15:20:00,26.48,26.48,26.34,26.35,282800.0,22.5392,22.5392,22.4201,22.4286,282800.0
2012-05-18 15:30:00,26.35,26.39,26.29,26.32,582800.0,22.4286,22.4626,22.3775,22.403,582800.0
2012-05-18 15:40:00,26.33,26.35,26.28,26.29,454000.0,22.4115,22.4286,22.369,22.3775,454000.0
2012-05-18 15:50:00,26.29,26.36,26.27,26.36,692800.0,22.3775,22.4371,22.3605,22.4371,692800.0
2012-05-21 09:30:00,26.33,26.59,26.33,26.56,256400.0,22.4115,22.6328,22.4115,22.6073,256400.0
2012-05-21 09:40:00,26.56,26.59,26.4,26.4,181200.0,22.6073,22.6328,22.4711,22.4711,181200.0
2012-05-21 09:50:00,26.41,26.5,26.33,26.49,241200.0,22.4796,22.5562,22.4115,22.5477,241200.0
2012-05-21 10:00:00,26.49,26.57,26.44,26.52,154000.0,22.5477,22.6158,22.5052,22.5733,154000.0
2012-05-21 10:10:00,26.52,26.67,26.48,26.64,283600.0,22.5733,22.7009,22.5392,22.6754,283600.0
2012-05-21 10:20:00,26.64,26.71,26.62,26.68,207600.0,22.6754,22.735,22.6584,22.7095,207600.0
2012-05-21 10:30:00,26.7,26.74,26.67,26.68,244400.0,22.7265,22.7605,22.7009,22.7095,244400.0
2012-05-21 10:40:00,26.68,26.72,26.64,26.64,279600.0,22.7095,22.7435,22.6754,22.6754,279600.0
2012-05-21 10:50:00,26.64,26.73,26.64,26.72,305600.0,22.6754,22.752,22.6754,22.7435,305600.0
2012-05-21 11:00:00,26.72,26.72,26.61,26.61,135200.0,22.7435,22.7435,22.6499,22.6499,135200.0
2012-05-21 11:10:00,26.61,26.66,26.58,26.64,220800.0,22.6499,22.6924,22.6243,22.6754,220800.0
2012-05-21 11:20:00,26.64,26.66,26.6,26.63,178400.0,22.6754,22.6924,22.6414,22.6669,178400.0
2012-05-21 11:30:00,26.66,26.66,26.59,26.6,137600.0,22.6924,22.6924,22.6328,22.6414,137600.0
2012-05-21 11:40:00,26.6,26.65,26.57,26.64,148800.0,22.6414,22.6839,22.6158,22.6754,148800.0
2012-05-21 11:50:00,26.64,26.68,26.63,26.67,92800.0,22.6754,22.7095,22.6669,22.7009,92800.0
2012-05-21 12:00:00,26.67,26.7,26.65,26.68,146000.0,22.7009,22.7265,22.6839,22.7095,146000.0
2012-05-21 12:10:00,26.68,26.72,26.67,26.69,110000.0,22.7095,22.7435,22.7009,22.718,110000.0
2012-05-21 12:20:00,26.69,26.78,26.69,26.78,150000.0,22.718,22.7946,22.718,22.7946,150000.0
2012-05-21 12:30:00,26.77,26.8,26.75,26.78,133600.0,22.7861,22.8116,22.769,22.7946,133600.0
2012-05-21 12:40:00,26.78,26.78,26.73,26.74,84400.0,22.7946,22.7946,22.752,22.7605,84400.0
2012-05-21 12:50:00,26.74,26.75,26.71,26.74,75600.0,22.7605,22.769,22.735,22.7605,75600.0
2012-05-21 13:00:00,26.74,26.75,26.71,26.75,107200.0,22.7605,22.769,22.735,22.769,107200.0
2012-05-21 13:10:00,26.75,26.77,26.71,26.73,145600.0,22.769,22.7861,22.735,22.752,145600.0
2012-05-21 13:20:00,26.73,26.75,26.7,26.7,86000.0,22.752,22.769,22.7265,22.7265,86000.0
2012-05-21 13:30:00,26.71,26.72,26.67,26.69,134800.0,22.735,22.7435,22.7009,22.718,134800.0
2012-05-21 13:40:00,26.69,26.74,26.67,26.72,156800.0,22.718,22.7605,22.7009,22.7435,156800.0
2012-05-21 13:50:00,26.72,26.73,26.68,26.71,172400.0,22.7435,22.752,22.7095,22.735,172400.0
2012-05-21 14:00:00,26.71,26.72,26.65,26.7,218400.0,22.735,22.7435,22.6839,22.7265,218400.0
2012-05-21 14:10:00,26.71,26.73,26.68,26.72,121200.0,22.735,22.752,22.7095,22.7435,121200.0
2012-05-21 14:20:00,26.72,26.75,26.7,26.71,144800.0,22.7435,22.769,22.7265,22.735,144800.0
2012-05-21 14:30:00,26.71,26.73,26.68,26.68,125600.0,22.735,22.752,22.7095,22.7095,125600.0
2012-05-21 14:40:00,26.68,26.73,26.68,26.73,191600.0,22.7095,22.752,22.7095,22.752,191600.0
2012-05-21 14:50:00,26.73,26.78,26.73,26.75,122800.0,22.752,22.7946,22.752,22.769,122800.0
2012-05-21 15:00:00,26.75,26.78,26.75,26.75,196800.0,22.769,22.7946,22.769,22.769,196800.0
2012-05-21 15:10:00,26.75,26.78,26.74,26.77,346000.0,22.769,22.7946,22.7605,22.7861,346000.0
2012-05-21 15:20:00,26.78,26.81,26.77,26.77,331200.0,22.7946,22.8201,22.7861,22.7861,331200.0
2012-05-21 15:30:00,26.77,26.82,26.75,26.81,477600.0,22.7861,22.8286,22.769,22.8201,477600.0
2012-05-21 15:40:00,26.81,26.84,26.79,26.82,643200.0,22.8201,22.8456,22.8031,22.8286,643200.0
2012-05-21 15:50:00,26.82,26.83,26.81,26.81,784000.0,22.8286,22.8371,22.8201,22.8201,784000.0
2012-05-22 09:30:00,26.81,27.0,26.8,26.93,462400.0,22.8201,22.9818,22.8116,22.9222,462400.0
2012-05-22 09:40:00,26.93,27.07,26.89,27.0,416000.0,22.9222,23.0414,22.8882,22.9818,416000.0
2012-05-22 09:50:00,26.99,27.05,26.96,26.98,281600.0,22.9733,23.0244,22.9478,22.9648,281600.0
2012-05-22 10:00:00,26.99,27.11,26.96,27.1,325200.0,22.9733,23.0755,22.9478,23.0669,325200.0
2012-05-22 10:10:00,27.1,27.21,27.09,27.18,295600.0,23.0669,23.1606,23.0584,23.135,295600.0
2012-05-22 10:20:00,27.18,27.18,27.09,27.11,207600.0,23.135,23.135,23.0584,23.0755,207600.0
2012-05-22 10:30:00,27.11,27.19,27.11,27.17,245200.0,23.0755,23.1436,23.0755,23.1265,245200.0
2012-05-22 10:40:00,27.17,27.18,27.11,27.14,272800.0,23.1265,23.135,23.0755,23.101,272800.0
2012-05-22 10:50:00,27.13,27.18,27.12,27.18,221600.0,23.0925,23.135,23.084,23.135,221600.0
2012-05-22 11:00:00,27.18,27.25,27.15,27.24,344800.0,23.135,23.1946,23.1095,23.1861,344800.0
2012-05-22 11:10:00,27.24,27.29,27.23,27.27,257200.0,23.1861,23.2287,23.1776,23.2116,257200.0
2012-05-22 11:20:00,27.26,27.29,27.23,27.25,340000.0,23.2031,23.2287,23.1776,23.1946,340000.0
2012-05-22 11:30:00,27.25,27.26,27.21,27.22,230400.0,23.1946,23.2031,23.1606,23.1691,230400.0
2012-05-22 11:40:00,27.23,27.23,27.18,27.23,170800.0,23.1776,23.1776,23.135,23.1776,170800.0
2012-05-22 11:50:00,27.23,27.26,27.21,27.21,192400.0,23.1776,23.2031,23.1606,23.1606,192400.0
2012-05-22 12:00:00,27.21,27.21,27.09,27.1,362400.0,23.1606,23.1606,23.0584,23.0669,362400.0
2012-05-22 12:10:00,27.09,27.13,27.09,27.11,151200.0,23.0584,23.0925,23.0584,23.0755,151200.0
2012-05-22 12:20:00,27.11,27.15,27.1,27.15,114000.0,23.0755,23.1095,23.0669,23.1095,114000.0
2012-05-22 12:30:00,27.15,27.19,27.14,27.19,98800.0,23.1095,23.1436,23.101,23.1436,98800.0
2012-05-22 12:40:00,27.19,27.25,27.18,27.23,107600.0,23.1436,23.1946,23.135,23.1776,107600.0
2012-05-22 12:50:00,27.24,27.24,27.19,27.21,84000.0,23.1861,23.1861,23.1436,23.1606,84000.0
2012-05-22 13:00:00,27.21,27.27,27.21,27.25,114000.0,23.1606,23.2116,23.1606,23.1946,114000.0
2012-05-22 13:10:00,27.25,27.25,27.2,27.21,116400.0,23.1946,23.1946,23.1521,23.1606,116400.0
2012-05-22 13:20:00,27.21,27.25,27.21,27.21,86400.0,23.1606,23.1946,23.1606,23.1606,86400.0
2012-05-22 13:30:00,27.2,27.24,27.18,27.19,210000.0,23.1521,23.1861,23.135,23.1436,210000.0
2012-05-22 13:40:00,27.19,27.19,27.13,27.14,108400.0,23.1436,23.1436,23.0925,23.101,108400.0
2012-05-22 13:50:00,27.14,27.15,27.11,27.14,137600.0,23.101,23.1095,23.0755,23.101,137600.0
2012-05-22 14:00:00,27.14,27.21,27.12,27.15,159200.0,23.101,23.1606,23.084,23.1095,159200.0
2012-05-22 14:10:00,27.15,27.16,27.11,27.13,132800.0,23.1095,23.118,23.0755,23.0925,132800.0
2012-05-22 14:20:00,27.14,27.17,27.13,27.15,142800.0,23.101,23.1265,23.0925,23.1095,142800.0
2012-05-22 14:30:00,27.14,27.18,27.1,27.14,179200.0,23.101,23.135,23.0669,23.101,179200.0
2012-05-22 14:40:00,27.14,27.17,27.13,27.15,84800.0,23.101,23.1265,23.0925,23.1095,84800.0
2012-05-22 14:50:00,27.16,27.17,27.13,27.15,80400.0,23.118,23.1265,23.0925,23.1095,80400.0
2012-05-22 15:00:00,27.16,27.17,27.13,27.13,121600.0,23.118,23.1265,23.0925,23.0925,121600.0
2012-05-22 15:10:00,27.13,27.15,27.1,27.1,182000.0,23.0925,23.1095,23.0669,23.0669,182000.0
2012-05-22 15:20:00,27.11,27.11,27.07,27.08,370400.0,23.0755,23.0755,23.0414,23.0499,370400.0
2012-05-22 15:30:00,27.07,27.1,27.04,27.07,449600.0,23.0414,23.0669,23.0159,23.0414,449600.0
2012-05-22 15:40:00,27.07,27.09,27.01,27.03,656400.0,23.0414,23.0584,22.9903,23.0074,656400.0
2012-05-22 15:50:00,27.02,27.11,27.02,27.11,813600.0,22.9989,23.0755,22.9989,23.0755,813600.0
2012-05-23 09:30:00,26.94,27.21,26.94,27.17,382400.0,22.9308,23.1606,22.9308,23.1265,382400.0
2012-05-23 09:40:00,27.17,27.23,27.05,27.1,238400.0,23.1265,23.1776,23.0244,23.0669,238400.0
2012-05-23 09:50:00,27.11,27.23,27.1,27.2,240000.0,23.0755,23.1776,23.0669,23.1521,240000.0
2012-05-23 10:00:00,27.22,27.25,27.12,27.13,255600.0,23.1691,23.1946,23.084,23.0925,255600.0
2012-05-23 10:10:00,27.14,27.15,27.0,27.0,246800.0,23.101,23.1095,22.9818,22.9818,246800.0
2012-05-23 10:20:00,27.0,27.04,26.93,26.96,335200.0,22.9818,23.0159,22.9222,22.9478,335200.0
2012-05-23 10:30:00,26.96,26.96,26.8,26.81,244000.0,22.9478,22.9478,22.8116,22.8201,244000.0
2012-05-23 10:40:00,26.81,26.86,26.75,26.76,100400.0,22.8201,22.8627,22.769,22.7775,100400.0
2012-05-23 10:50:00,26.76,26.82,26.74,26.81,112400.0,22.7775,22.8286,22.7605,22.8201,112400.0
2012-05-23 11:00:00,26.81,26.88,26.77,26.86,283600.0,22.8201,22.8797,22.7861,22.8627,283600.0
2012-05-23 11:10:00,26.86,26.92,26.84,26.88,93200.0,22.8627,22.9137,22.8456,22.8797,93200.0
2012-05-23 11:20:00,26.89,26.9,26.81,26.84,135600.0,22.8882,22.8967,22.8201,22.8456,135600.0
2012-05-23 11:30:00,26.84,26.88,26.79,26.82,131200.0,22.8456,22.8797,22.8031,22.8286,131200.0
2012-05-23 11:40:00,26.83,26.89,26.79,26.81,81600.0,22.8371,22.8882,22.8031,22.8201,81600.0
2012-05-23 11:50:00,26.82,26.83,26.77,26.79,88800.0,22.8286,22.8371,22.7861,22.8031,88800.0
2012-05-23 12:00:00,26.79,26.8,26.67,26.68,176800.0,22.8031,22.8116,22.7009,22.7095,176800.0
2012-05-23 12:10:00,26.69,26.72,26.66,26.72,101600.0,22.718,22.7435,22.6924,22.7435,101600.0
2012-05-23 12:20:00,26.71,26.71,26.64,26.67,78400.0,22.735,22.735,22.6754,22.7009,78400.0
2012-05-23 12:30:00,26.66,26.69,26.66,26.68,84800.0,22.6924,22.718,22.6924,22.7095,84800.0
2012-05-23 12:40:00,26.69,26.7,26.67,26.7,116800.0,22.718,22.7265,22.7009,22.7265,116800.0
2012-05-23 12:50:00,26.69,26.69,26.63,26.64,88000.0,22.718,22.718,22.6669,22.6754,88000.0
2012-05-23 13:00:00,26.64,26.67,26.63,26.64,123600.0,22.6754,22.7009,22.6669,22.6754,123600.0
2012-05-23 13:10:00,26.64,26.66,26.6,26.61,113200.0,22.6754,22.6924,22.6414,22.6499,113200.0
2012-05-23 13:20:00,26.61,26.7,26.6,26.65,202400.0,22.6499,22.7265,22.6414,22.6839,202400.0
2012-05-23 13:30:00,26.65,26.68,26.63,26.67,126400.0,22.6839,22.7095,22.6669,22.7009,126400.0
2012-05-23 13:40:00,26.68,26.7,26.66,26.7,206400.0,22.7095,22.7265,22.6924,22.7265,206400.0
2012-05-23 13:50:00,26.7,26.7,26.64,26.65,355200.0,22.7265,22.7265,22.6754,22.6839,355200.0
2012-05-23 14:00:00,26.65,26.66,26.6,26.65,230800.0,22.6839,22.6924,22.6414,22.6839,230800.0
2012-05-23 14:10:00,26.66,26.66,26.55,26.59,148400.0,22.6924,22.6924,22.5988,22.6328,148400.0
2012-05-23 14:20:00,26.59,26.62,26.58,26.58,187600.0,22.6328,22.6584,22.6243,22.6243,187600.0
2012-05-23 14:30:00,26.57,26.62,26.57,26.6,154400.0,22.6158,22.6584,22.6158,22.6414,154400.0
2012-05-23 14:40:00,26.6,26.66,26.59,26.65,210400.0,22.6414,22.6924,22.6328,22.6839,210400.0
2012-05-23 14:50:00,26.65,26.74,26.65,26.74,174000.0,22.6839,22.7605,22.6839,22.7605,174000.0
2012-05-23 15:00:00,26.74,26.74,26.66,26.71,178000.0,22.7605,22.7605,22.6924,22.735,178000.0
2012-05-23 15:10:00,26.71,26.72,26.66,26.71,369600.0,22.735,22.7435,22.6924,22.735,369600.0
2012-05-23 15:20:00,26.73,26.77,26.7,26.75,217600.0,22.752,22.7861,22.7265,22.769,217600.0
2012-05-23 15:30:00,26.75,26.9,26.75,26.88,292000.0,22.769,22.8967,22.769,22.8797,292000.0
2012-05-23 15:40:00,26.88,26.94,26.86,26.87,399200.0,22.8797,22.9308,22.8627,22.8712,399200.0
2012-05-23 15:50:00,26.87,26.9,26.83,26.88,572400.0,22.8712,22.8967,22.8371,22.8797,572400.0
2012-05-24 09:30:00,26.92,27.16,26.9,26.99,326800.0,22.9137,23.118,22.8967,22.9733,326800.0
2012-05-24 09:40:00,27.0,27.08,26.94,26.94,262800.0,22.9818,23.0499,22.9308,22.9308,262800.0
2012-05-24 09:50:00,26.93,26.96,26.87,26.91,213600.0,22.9222,22.9478,22.8712,22.9052,213600.0
2012-05-24 10:00:00,26.92,27.01,26.9,26.99,305200.0,22.9137,22.9903,22.8967,22.9733,305200.0
2012-05-24 10:10:00,26.99,27.06,26.98,27.04,278800.0,22.9733,23.0329,22.9648,23.0159,278800.0
2012-05-24 10:20:00,27.03,27.05,26.95,27.03,261600.0,23.0074,23.0244,22.9393,23.0074,261600.0
2012-05-24 10:30:00,27.02,27.09,27.01,27.05,149600.0,22.9989,23.0584,22.9903,23.0244,149600.0
2012-05-24 10:40:00,27.06,27.08,27.02,27.03,137600.0,23.0329,23.0499,22.9989,23.0074,137600.0
2012-05-24 10:50:00,27.03,27.04,26.93,26.93,188000.0,23.0074,23.0159,22.9222,22.9222,188000.0
2012-05-24 11:00:00,26.94,26.98,26.94,26.94,162000.0,22.9308,22.9648,22.9308,22.9308,162000.0
2012-05-24 11:10:00,26.94,27.0,26.93,26.95,169200.0,22.9308,22.9818,22.9222,22.9393,169200.0
2012-05-24 11:20:00,26.96,26.98,26.93,26.96,131200.0,22.9478,22.9648,22.9222,22.9478,131200.0
2012-05-24 11:30:00,26.95,26.97,26.9,26.93,129200.0,22.9393,22.9563,22.8967,22.9222,129200.0
2012-05-24 11:40:00,26.93,26.95,26.88,26.89,209200.0,22.9222,22.9393,22.8797,22.8882,209200.0
2012-05-24 11:50:00,26.89,26.92,26.89,26.89,174400.0,22.8882,22.9137,22.8882,22.8882,174400.0
2012-05-24 12:00:00,26.89,26.9,26.83,26.86,138400.0,22.8882,22.8967,22.8371,22.8627,138400.0
2012-05-24 12:10:00,26.86,26.88,26.82,26.84,151200.0,22.8627,22.8797,22.8286,22.8456,151200.0
2012-05-24 12:20:00,26.84,26.86,26.82,26.84,100800.0,22.8456,22.8627,22.8286,22.8456,100800.0
2012-05-24 12:30:00,26.84,26.84,26.8,26.82,141200.0,22.8456,22.8456,22.8116,22.8286,141200.0
2012-05-24 12:40:00,26.83,26.83,26.77,26.83,116000.0,22.8371,22.8371,22.7861,22.8371,116000.0
2012-05-24 12:50:00,26.83,26.83,26.75,26.79,194000.0,22.8371,22.8371,22.769,22.8031,194000.0
2012-05-24 13:00:00,26.8,26.84,26.79,26.84,131600.0,22.8116,22.8456,22.8031,22.8456,131600.0
2012-05-24 13:10:00,26.84,26.85,26.82,26.83,122400.0,22.8456,22.8542,22.8286,22.8371,122400.0
2012-05-24 13:20:00,26.84,26.84,26.76,26.78,164400.0,22.8456,22.8456,22.7775,22.7946,164400.0
2012-05-24 13:30:00,26.78,26.79,26.73,26.78,165600.0,22.7946,22.8031,22.752,22.7946,165600.0
2012-05-24 13:40:00,26.78,26.84,26.77,26.79,114000.0,22.7946,22.8456,22.7861,22.8031,114000.0
2012-05-24 13:50:00,26.79,26.83,26.73,26.73,116000.0,22.8031,22.8371,22.752,22.752,116000.0
2012-05-24 14:00:00,26.73,26.78,26.72,26.75,200000.0,22.752,22.7946,22.7435,22.769,200000.0
2012-05-24 14:10:00,26.74,26.79,26.7,26.76,188000.0,22.7605,22.8031,22.7265,22.7775,188000.0
2012-05-24 14:20:00,26.76,26.79,26.75,26.76,214000.0,22.7775,22.8031,22.769,22.7775,214000.0
2012-05-24 14:30:00,26.77,26.83,26.75,26.75,226400.0,22.7861,22.8371,22.769,22.769,226400.0
2012-05-24 14:40:00,26.75,26.77,26.7,26.76,181600.0,22.769,22.7861,22.7265,22.7775,181600.0
2012-05-24 14:50:00,26.76,26.76,26.7,26.71,208000.0,22.7775,22.7775,22.7265,22.735,208000.0
2012-05-24 15:00:00,26.7,26.78,26.7,26.74,278800.0,22.7265,22.7946,22.7265,22.7605,278800.0
2012-05-24 15:10:00,26.74,26.78,26.73,26.78,303200.0,22.7605,22.7946,22.752,22.7946,303200.0
2012-05-24 15:20:00,26.78,26.85,26.75,26.83,351200.0,22.7946,22.8542,22.769,22.8371,351200.0
2012-05-24 15:30:00,26.83,26.86,26.78,26.79,327200.0,22.8371,22.8627,22.7946,22.8031,327200.0
2012-05-24 15:40:00,26.79,26.84,26.79,26.83,426800.0,22.8031,22.8456,22.8031,22.8371,426800.0
2012-05-24 15:50:00,26.83,26.88,26.82,26.87,501200.0,22.8371,22.8797,22.8286,22.8712,501200.0
2012-05-25 09:30:00,26.98,27.06,26.91,27.03,310400.0,22.9648,23.0329,22.9052,23.0074,310400.0
2012-05-25 09:40:00,27.02,27.06,26.95,27.0,167200.0,22.9989,23.0329,22.9393,22.9818,167200.0
2012-05-25 09:50:00,27.0,27.06,26.97,27.05,122400.0,22.9818,23.0329,22.9563,23.0244,122400.0
2012-05-25 10:00:00,27.05,27.09,27.03,27.03,221200.0,23.0244,23.0584,23.0074,23.0074,221200.0
2012-05-25 10:10:00,27.03,27.1,27.0,27.09,162400.0,23.0074,23.0669,22.9818,23.0584,162400.0
2012-05-25 10:20:00,27.08,27.15,27.08,27.15,222000.0,23.0499,23.1095,23.0499,23.1095,222000.0
2012-05-25 10:30:00,27.15,27.2,27.15,27.18,235600.0,23.1095,23.1521,23.1095,23.135,235600.0
2012-05-25 10:40:00,27.18,27.19,27.12,27.16,143600.0,23.135,23.1436,23.084,23.118,143600.0
2012-05-25 10:50:00,27.15,27.18,27.13,27.13,142800.0,23.1095,23.135,23.0925,23.0925,142800.0
2012-05-25 11:00:00,27.13,27.15,27.1,27.11,214800.0,23.0925,23.1095,23.0669,23.0755,214800.0
2012-05-25 11:10:00,27.11,27.11,27.06,27.1,188800.0,23.0755,23.0755,23.0329,23.0669,188800.0
2012-05-25 11:20:00,27.1,27.14,27.09,27.14,112400.0,23.0669,23.101,23.0584,23.101,112400.0
2012-05-25 11:30:00,27.13,27.14,27.1,27.14,104000.0,23.0925,23.101,23.0669,23.101,104000.0
2012-05-25 11:40:00,27.14,27.19,27.14,27.18,92800.0,23.101,23.1436,23.101,23.135,92800.0
2012-05-25 11:50:00,27.18,27.24,27.18,27.24,116800.0,23.135,23.1861,23.135,23.1861,116800.0
2012-05-25 12:00:00,27.23,27.24,27.22,27.23,60800.0,23.1776,23.1861,23.1691,23.1776,60800.0
2012-05-25 12:10:00,27.23,27.23,27.18,27.2,94800.0,23.1776,23.1776,23.135,23.1521,94800.0
2012-05-25 12:20:00,27.2,27.22,27.19,27.2,134000.0,23.1521,23.1691,23.1436,23.1521,134000.0
2012-05-25 12:30:00,27.2,27.22,27.2,27.21,112800.0,23.1521,23.1691,23.1521,23.1606,112800.0
2012-05-25 12:40:00,27.21,27.22,27.2,27.21,108800.0,23.1606,23.1691,23.1521,23.1606,108800.0
2012-05-25 12:50:00,27.21,27.25,27.21,27.25,100000.0,23.1606,23.1946,23.1606,23.1946,100000.0
2012-05-25 13:00:00,27.24,27.25,27.24,27.25,121200.0,23.1861,23.1946,23.1861,23.1946,121200.0
2012-05-25 13:10:00,27.24,27.26,27.23,27.25,124800.0,23.1861,23.2031,23.1776,23.1946,124800.0
2012-05-25 13:20:00,27.25,27.28,27.25,27.27,159200.0,23.1946,23.2202,23.1946,23.2116,159200.0
2012-05-25 13:30:00,27.27,27.28,27.27,27.28,129200.0,23.2116,23.2202,23.2116,23.2202,129200.0
2012-05-25 13:40:00,27.28,27.3,27.28,27.28,135600.0,23.2202,23.2372,23.2202,23.2202,135600.0
2012-05-25 13:50:00,27.28,27.29,27.26,27.26,102400.0,23.2202,23.2287,23.2031,23.2031,102400.0
2012-05-25 14:00:00,27.26,27.28,27.25,27.25,113600.0,23.2031,23.2202,23.1946,23.1946,113600.0
2012-05-25 14:10:00,27.25,27.28,27.22,27.22,88800.0,23.1946,23.2202,23.1691,23.1691,88800.0
2012-05-25 14:20:00,27.22,27.26,27.17,27.25,152000.0,23.1691,23.2031,23.1265,23.1946,152000.0
2012-05-25 14:30:00,27.25,27.28,27.25,27.28,124400.0,23.1946,23.2202,23.1946,23.2202,124400.0
2012-05-25 14:40:00,27.28,27.28,27.22,27.25,96000.0,23.2202,23.2202,23.1691,23.1946,96000.0
2012-05-25 14:50:00,27.24,27.27,27.23,27.25,132000.0,23.1861,23.2116,23.1776,23.1946,132000.0
2012-05-25 15:00:00,27.25,27.29,27.24,27.27,154000.0,23.1946,23.2287,23.1861,23.2116,154000.0
2012-05-25 15:10:00,27.26,27.27,27.2,27.22,212400.0,23.2031,23.2116,23.1521,23.1691,212400.0
2012-05-25 15:20:00,27.22,27.22,27.14,27.18,209600.0,23.1691,23.1691,23.101,23.135,209600.0
2012-05-25 15:30:00,27.18,27.2,27.14,27.17,284000.0,23.135,23.1521,23.101,23.1265,284000.0
2012-05-25 15:40:00,27.17,27.2,27.16,27.17,234400.0,23.1265,23.1521,23.118,23.1265,234400.0
2012-05-25 15:50:00,27.17,27.2,27.16,27.2,410400.0,23.1265,23.1521,23.118,23.1521,410400.0
2012-05-29 09:30:00,27.38,27.63,27.33,27.37,649600.0,23.3053,23.5181,23.2627,23.2968,649600.0
2012-05-29 09:40:00,27.38,27.46,27.29,27.32,193200.0,23.3053,23.3734,23.2287,23.2542,193200.0
2012-05-29 09:50:00,27.32,27.49,27.32,27.41,267600.0,23.2542,23.3989,23.2542,23.3308,267600.0
2012-05-29 10:00:00,27.41,27.45,27.38,27.41,181600.0,23.3308,23.3649,23.3053,23.3308,181600.0
2012-05-29 10:10:00,27.41,27.53,27.4,27.52,342800.0,23.3308,23.433,23.3223,23.4244,342800.0
2012-05-29 10:20:00,27.52,27.59,27.52,27.58,272000.0,23.4244,23.484,23.4244,23.4755,272000.0
2012-05-29 10:30:00,27.58,27.61,27.54,27.54,132000.0,23.4755,23.5011,23.4415,23.4415,132000.0
2012-05-29 10:40:00,27.54,27.59,27.51,27.57,213600.0,23.4415,23.484,23.4159,23.467,213600.0
2012-05-29 10:50:00,27.57,27.6,27.55,27.56,224000.0,23.467,23.4925,23.45,23.4585,224000.0
2012-05-29 11:00:00,27.56,27.56,27.47,27.5,173200.0,23.4585,23.4585,23.3819,23.4074,173200.0
2012-05-29 11:10:00,27.5,27.58,27.47,27.56,395200.0,23.4074,23.4755,23.3819,23.4585,395200.0
2012-05-29 11:20:00,27.57,27.63,27.57,27.61,181600.0,23.467,23.5181,23.467,23.5011,181600.0
2012-05-29 11:30:00,27.61,27.61,27.54,27.54,281200.0,23.5011,23.5011,23.4415,23.4415,281200.0
2012-05-29 11:40:00,27.54,27.55,27.4,27.45,384000.0,23.4415,23.45,23.3223,23.3649,384000.0
2012-05-29 11:50:00,27.46,27.48,27.43,27.45,96000.0,23.3734,23.3904,23.3478,23.3649,96000.0
2012-05-29 12:00:00,27.46,27.46,27.36,27.37,106800.0,23.3734,23.3734,23.2883,23.2968,106800.0
2012-05-29 12:10:00,27.38,27.38,27.34,27.34,141200.0,23.3053,23.3053,23.2712,23.2712,141200.0
2012-05-29 12:20:00,27.34,27.41,27.34,27.41,107600.0,23.2712,23.3308,23.2712,23.3308,107600.0
2012-05-29 12:30:00,27.41,27.41,27.36,27.41,204800.0,23.3308,23.3308,23.2883,23.3308,204800.0
2012-05-29 12:40:00,27.41,27.48,27.41,27.48,75200.0,23.3308,23.3904,23.3308,23.3904,75200.0
2012-05-29 12:50:00,27.48,27.52,27.46,27.46,116000.0,23.3904,23.4244,23.3734,23.3734,116000.0
2012-05-29 13:00:00,27.46,27.49,27.45,27.46,159200.0,23.3734,23.3989,23.3649,23.3734,159200.0
2012-05-29 13:10:00,27.46,27.56,27.46,27.54,177200.0,23.3734,23.4585,23.3734,23.4415,177200.0
2012-05-29 13:20:00,27.54,27.58,27.54,27.57,99200.0,23.4415,23.4755,23.4415,23.467,99200.0
2012-05-29 13:30:00,27.57,27.58,27.55,27.57,114000.0,23.467,23.4755,23.45,23.467,114000.0
2012-05-29 13:40:00,27.57,27.63,27.57,27.61,149600.0,23.467,23.5181,23.467,23.5011,149600.0
2012-05-29 13:50:00,27.61,27.64,27.61,27.63,67600.0,23.5011,23.5266,23.5011,23.5181,67600.0
2012-05-29 14:00:00,27.63,27.64,27.61,27.61,89600.0,23.5181,23.5266,23.5011,23.5011,89600.0
2012-05-29 14:10:00,27.61,27.68,27.61,27.66,99200.0,23.5011,23.5606,23.5011,23.5436,99200.0
2012-05-29 14:20:00,27.66,27.66,27.62,27.64,116000.0,23.5436,23.5436,23.5096,23.5266,116000.0
2012-05-29 14:30:00,27.64,27.65,27.59,27.6,174400.0,23.5266,23.5351,23.484,23.4925,174400.0
2012-05-29 14:40:00,27.6,27.64,27.6,27.61,78800.0,23.4925,23.5266,23.4925,23.5011,78800.0
2012-05-29 14:50:00,27.62,27.66,27.62,27.64,133200.0,23.5096,23.5436,23.5096,23.5266,133200.0
2012-05-29 15:00:00,27.64,27.65,27.61,27.64,90800.0,23.5266,23.5351,23.5011,23.5266,90800.0
2012-05-29 15:10:00,27.65,27.68,27.65,27.66,167600.0,23.5351,23.5606,23.5351,23.5436,167600.0
2012-05-29 15:20:00,27.66,27.66,27.63,27.64,193600.0,23.5436,23.5436,23.5181,23.5266,193600.0
2012-05-29 15:30:00,27.63,27.68,27.6,27.65,267600.0,23.5181,23.5606,23.4925,23.5351,267600.0
2012-05-29 15:40:00,27.65,27.72,27.64,27.71,470400.0,23.5351,23.5947,23.5266,23.5862,470400.0
2012-05-29 15:50:00,27.71,27.73,27.69,27.73,503200.0,23.5862,23.6032,23.5691,23.6032,503200.0
2012-05-30 09:30:00,27.4,27.58,27.12,27.39,1280000.0,23.3223,23.4755,23.084,23.3138,1280000.0
2012-05-30 09:40:00,27.39,27.43,27.34,27.39,214800.0,23.3138,23.3478,23.2712,23.3138,214800.0
2012-05-30 09:50:00,27.38,27.42,27.34,27.41,349600.0,23.3053,23.3393,23.2712,23.3308,349600.0
2012-05-30 10:00:00,27.4,27.41,27.31,27.33,233600.0,23.3223,23.3308,23.2457,23.2627,233600.0
2012-05-30 10:10:00,27.32,27.34,27.23,27.24,314000.0,23.2542,23.2712,23.1776,23.1861,314000.0
2012-05-30 10:20:00,27.24,27.26,27.22,27.25,397200.0,23.1861,23.2031,23.1691,23.1946,397200.0
2012-05-30 10:30:00,27.25,27.27,27.21,27.22,226800.0,23.1946,23.2116,23.1606,23.1691,226800.0
2012-05-30 10:40:00,27.21,27.21,27.09,27.17,410000.0,23.1606,23.1606,23.0584,23.1265,410000.0
2012-05-30 10:50:00,27.18,27.19,27.14,27.14,188000.0,23.135,23.1436,23.101,23.101,188000.0
2012-05-30 11:00:00,27.14,27.17,27.1,27.15,236000.0,23.101,23.1265,23.0669,23.1095,236000.0
2012-05-30 11:10:00,27.15,27.17,27.13,27.16,241200.0,23.1095,23.1265,23.0925,23.118,241200.0
2012-05-30 11:20:00,27.17,27.18,27.13,27.15,236000.0,23.1265,23.135,23.0925,23.1095,236000.0
2012-05-30 11:30:00,27.15,27.18,27.12,27.16,236000.0,23.1095,23.135,23.084,23.118,236000.0
2012-05-30 11:40:00,27.16,27.16,27.11,27.13,123200.0,23.118,23.118,23.0755,23.0925,123200.0
2012-05-30 11:50:00,27.12,27.13,27.11,27.11,152400.0,23.084,23.0925,23.0755,23.0755,152400.0
2012-05-30 12:00:00,27.12,27.14,27.06,27.13,219200.0,23.084,23.101,23.0329,23.0925,219200.0
2012-05-30 12:10:00,27.14,27.16,27.13,27.15,125200.0,23.101,23.118,23.0925,23.1095,125200.0
2012-05-30 12:20:00,27.15,27.16,27.11,27.13,140800.0,23.1095,23.118,23.0755,23.0925,140800.0
2012-05-30 12:30:00,27.13,27.13,27.11,27.12,127600.0,23.0925,23.0925,23.0755,23.084,127600.0
2012-05-30 12:40:00,27.12,27.17,27.11,27.16,106400.0,23.084,23.1265,23.0755,23.118,106400.0
2012-05-30 12:50:00,27.17,27.18,27.14,27.15,123200.0,23.1265,23.135,23.101,23.1095,123200.0
2012-05-30 13:00:00,27.15,27.16,27.12,27.13,74800.0,23.1095,23.118,23.084,23.0925,74800.0
2012-05-30 13:10:00,27.13,27.15,27.1,27.11,50000.0,23.0925,23.1095,23.0669,23.0755,50000.0
2012-05-30 13:20:00,27.12,27.15,27.11,27.15,183600.0,23.084,23.1095,23.0755,23.1095,183600.0
2012-05-30 13:30:00,27.15,27.2,27.13,27.17,204000.0,23.1095,23.1521,23.0925,23.1265,204000.0
2012-05-30 13:40:00,27.17,27.17,27.13,27.14,262400.0,23.1265,23.1265,23.0925,23.101,262400.0
2012-05-30 13:50:00,27.14,27.16,27.13,27.14,119600.0,23.101,23.118,23.0925,23.101,119600.0
2012-05-30 14:00:00,27.15,27.18,27.14,27.16,182000.0,23.1095,23.135,23.101,23.118,182000.0
2012-05-30 14:10:00,27.16,27.2,27.12,27.2,178800.0,23.118,23.1521,23.084,23.1521,178800.0
2012-05-30 14:20:00,27.2,27.23,27.18,27.2,154400.0,23.1521,23.1776,23.135,23.1521,154400.0
2012-05-30 14:30:00,27.2,27.24,27.18,27.23,126400.0,23.1521,23.1861,23.135,23.1776,126400.0
2012-05-30 14:40:00,27.24,27.25,27.22,27.24,82000.0,23.1861,23.1946,23.1691,23.1861,82000.0
2012-05-30 14:50:00,27.23,27.23,27.19,27.22,193600.0,23.1776,23.1776,23.1436,23.1691,193600.0
2012-05-30 15:00:00,27.22,27.25,27.2,27.21,189200.0,23.1691,23.1946,23.1521,23.1606,189200.0
2012-05-30 15:10:00,27.21,27.21,27.16,27.19,275600.0,23.1606,23.1606,23.118,23.1436,275600.0
2012-05-30 15:20:00,27.19,27.24,27.13,27.22,590000.0,23.1436,23.1861,23.0925,23.1691,590000.0
2012-05-30 15:30:00,27.22,27.23,27.18,27.23,309600.0,23.1691,23.1776,23.135,23.1776,309600.0
2012-05-30 15:40:00,27.23,27.24,27.17,27.21,298000.0,23.1776,23.1861,23.1265,23.1606,298000.0
2012-05-30 15:50:00,27.21,27.23,27.15,27.15,462000.0,23.1606,23.1776,23.1095,23.1095,462000.0
2012-05-31 09:30:00,27.13,27.15,27.0,27.02,281600.0,23.1693,23.1864,23.0583,23.0754,281600.0
2012-05-31 09:40:00,27.02,27.11,26.85,26.86,188400.0,23.0754,23.1523,22.9302,22.9387,188400.0
2012-05-31 09:50:00,26.88,26.92,26.79,26.83,253200.0,22.9558,22.99,22.879,22.9131,253200.0
2012-05-31 10:00:00,26.83,26.87,26.75,26.77,244400.0,22.9131,22.9473,22.8448,22.8619,244400.0
2012-05-31 10:10:00,26.78,26.8,26.74,26.76,237600.0,22.8704,22.8875,22.8363,22.8533,237600.0
2012-05-31 10:20:00,26.76,26.87,26.71,26.85,211600.0,22.8533,22.9473,22.8106,22.9302,211600.0
2012-05-31 10:30:00,26.85,26.98,26.82,26.96,107600.0,22.9302,23.0412,22.9046,23.0241,107600.0
2012-05-31 10:40:00,26.96,26.96,26.82,26.84,184400.0,23.0241,23.0241,22.9046,22.9217,184400.0
2012-05-31 10:50:00,26.85,26.86,26.76,26.78,206000.0,22.9302,22.9387,22.8533,22.8704,206000.0
2012-05-31 11:00:00,26.78,26.78,26.67,26.69,220800.0,22.8704,22.8704,22.7765,22.7936,220800.0
2012-05-31 11:10:00,26.69,26.76,26.68,26.75,200000.0,22.7936,22.8533,22.785,22.8448,200000.0
2012-05-31 11:20:00,26.75,26.86,26.73,26.86,169200.0,22.8448,22.9387,22.8277,22.9387,169200.0
2012-05-31 11:30:00,26.85,26.95,26.84,26.89,158000.0,22.9302,23.0156,22.9217,22.9644,158000.0
2012-05-31 11:40:00,26.89,26.93,26.89,26.89,66400.0,22.9644,22.9985,22.9644,22.9644,66400.0
2012-05-31 11:50:00,26.89,26.91,26.86,26.89,158800.0,22.9644,22.9814,22.9387,22.9644,158800.0
2012-05-31 12:00:00,26.89,26.96,26.88,26.96,100000.0,22.9644,23.0241,22.9558,23.0241,100000.0
2012-05-31 12:10:00,26.96,27.01,26.95,27.0,83600.0,23.0241,23.0669,23.0156,23.0583,83600.0
2012-05-31 12:20:00,27.0,27.1,27.0,27.06,88800.0,23.0583,23.1437,23.0583,23.1096,88800.0
2012-05-31 12:30:00,27.05,27.08,26.99,27.0,119600.0,23.101,23.1266,23.0498,23.0583,119600.0
2012-05-31 12:40:00,27.01,27.04,27.01,27.04,145600.0,23.0669,23.0925,23.0669,23.0925,145600.0
2012-05-31 12:50:00,27.04,27.07,27.01,27.03,118400.0,23.0925,23.1181,23.0669,23.0839,118400.0
2012-05-31 13:00:00,27.03,27.12,27.02,27.08,135600.0,23.0839,23.1608,23.0754,23.1266,135600.0
2012-05-31 13:10:00,27.08,27.13,27.08,27.09,91200.0,23.1266,23.1693,23.1266,23.1352,91200.0
2012-05-31 13:20:00,27.09,27.11,27.03,27.03,97600.0,23.1352,23.1523,23.0839,23.0839,97600.0
2012-05-31 13:30:00,27.03,27.06,27.0,27.02,99200.0,23.0839,23.1096,23.0583,23.0754,99200.0
2012-05-31 13:40:00,27.01,27.02,26.94,26.94,128000.0,23.0669,23.0754,23.0071,23.0071,128000.0
2012-05-31 13:50:00,26.93,26.94,26.9,26.93,131600.0,22.9985,23.0071,22.9729,22.9985,131600.0
2012-05-31 14:00:00,26.94,27.03,26.93,27.0,104400.0,23.0071,23.0839,22.9985,23.0583,104400.0
2012-05-31 14:10:00,27.0,27.03,26.96,26.96,187600.0,23.0583,23.0839,23.0241,23.0241,187600.0
2012-05-31 14:20:00,26.96,27.0,26.93,26.96,148800.0,23.0241,23.0583,22.9985,23.0241,148800.0
2012-05-31 14:30:00,26.96,27.02,26.96,27.0,97600.0,23.0241,23.0754,23.0241,23.0583,97600.0
2012-05-31 14:40:00,27.0,27.02,26.96,26.98,69200.0,23.0583,23.0754,23.0241,23.0412,69200.0
2012-05-31 14:50:00,26.98,27.06,26.95,27.06,150000.0,23.0412,23.1096,23.0156,23.1096,150000.0
2012-05-31 15:00:00,27.06,27.07,27.03,27.07,138000.0,23.1096,23.1181,23.0839,23.1181,138000.0
2012-05-31 15:10:00,27.07,27.09,27.05,27.08,216400.0,23.1181,23.1352,23.101,23.1266,216400.0
2012-05-31 15:20:00,27.07,27.19,27.06,27.18,313600.0,23.1181,23.2206,23.1096,23.212,313600.0
2012-05-31 15:30:00,27.18,27.21,27.13,27.2,408000.0,23.212,23.2377,23.1693,23.2291,408000.0
2012-05-31 15:40:00,27.2,27.2,27.04,27.08,574400.0,23.2291,23.2291,23.0925,23.1266,574400.0
2012-05-31 15:50:00,27.08,27.12,27.05,27.06,958400.0,23.1266,23.1608,23.101,23.1096,958400.0
2012-06-01 09:30:00,26.57,26.64,26.45,26.53,453600.0,22.6911,22.7509,22.5886,22.6569,453600.0
2012-06-01 09:40:00,26.54,26.56,26.39,26.45,324800.0,22.6655,22.6825,22.5374,22.5886,324800.0
2012-06-01 09:50:00,26.44,26.47,26.33,26.37,300800.0,22.5801,22.6057,22.4861,22.5203,300800.0
2012-06-01 10:00:00,26.38,26.47,26.35,26.46,348000.0,22.5288,22.6057,22.5032,22.5971,348000.0
2012-06-01 10:10:00,26.45,26.49,26.31,26.36,152000.0,22.5886,22.6228,22.469,22.5117,152000.0
2012-06-01 10:20:00,26.34,26.38,26.28,26.35,162000.0,22.4947,22.5288,22.4434,22.5032,162000.0
2012-06-01 10:30:00,26.34,26.35,26.27,26.29,164000.0,22.4947,22.5032,22.4349,22.452,164000.0
2012-06-01 10:40:00,26.28,26.46,26.28,26.43,223200.0,22.4434,22.5971,22.4434,22.5715,223200.0
2012-06-01 10:50:00,26.43,26.46,26.38,26.39,113200.0,22.5715,22.5971,22.5288,22.5374,113200.0
2012-06-01 11:00:00,26.39,26.4,26.3,26.3,95200.0,22.5374,22.5459,22.4605,22.4605,95200.0
2012-06-01 11:10:00,26.3,26.32,26.28,26.32,105600.0,22.4605,22.4776,22.4434,22.4776,105600.0
2012-06-01 11:20:00,26.32,26.33,26.27,26.28,124000.0,22.4776,22.4861,22.4349,22.4434,124000.0
2012-06-01 11:30:00,26.28,26.28,26.17,26.2,216400.0,22.4434,22.4434,22.3495,22.3751,216400.0
2012-06-01 11:40:00,26.18,26.2,26.16,26.18,74000.0,22.358,22.3751,22.3409,22.358,74000.0
2012-06-01 11:50:00,26.18,26.2,26.13,26.19,227200.0,22.358,22.3751,22.3153,22.3666,227200.0
2012-06-01 12:00:00,26.19,26.22,26.17,26.21,144400.0,22.3666,22.3922,22.3495,22.3836,144400.0
2012-06-01 12:10:00,26.22,26.29,26.21,26.25,90800.0,22.3922,22.452,22.3836,22.4178,90800.0
2012-06-01 12:20:00,26.25,26.26,26.23,26.26,92800.0,22.4178,22.4263,22.4007,22.4263,92800.0
2012-06-01 12:30:00,26.27,26.27,26.2,26.21,86400.0,22.4349,22.4349,22.3751,22.3836,86400.0
2012-06-01 12:40:00,26.21,26.24,26.18,26.23,60000.0,22.3836,22.4093,22.358,22.4007,60000.0
2012-06-01 12:50:00,26.22,26.23,26.17,26.18,121200.0,22.3922,22.4007,22.3495,22.358,121200.0
2012-06-01 13:00:00,26.18,26.18,26.13,26.13,179200.0,22.358,22.358,22.3153,22.3153,179200.0
2012-06-01 13:10:00,26.13,26.15,26.1,26.11,96000.0,22.3153,22.3324,22.2897,22.2982,96000.0
2012-06-01 13:20:00,26.11,26.13,26.07,26.07,120000.0,22.2982,22.3153,22.2641,22.2641,120000.0
2012-06-01 13:30:00,26.08,26.1,26.05,26.06,194400.0,22.2726,22.2897,22.247,22.2555,194400.0
2012-06-01 13:40:00,26.05,26.13,26.05,26.12,160800.0,22.247,22.3153,22.247,22.3068,160800.0
2012-06-01 13:50:00,26.11,26.13,26.07,26.13,102400.0,22.2982,22.3153,22.2641,22.3153,102400.0
2012-06-01 14:00:00,26.13,26.15,26.1,26.12,82800.0,22.3153,22.3324,22.2897,22.3068,82800.0
2012-06-01 14:10:00,26.13,26.13,26.07,26.09,142000.0,22.3153,22.3153,22.2641,22.2812,142000.0
2012-06-01 14:20:00,26.09,26.16,26.09,26.12,157600.0,22.2812,22.3409,22.2812,22.3068,157600.0
2012-06-01 14:30:00,26.11,26.19,26.11,26.18,186000.0,22.2982,22.3666,22.2982,22.358,186000.0
2012-06-01 14:40:00,26.18,26.23,26.16,26.23,193600.0,22.358,22.4007,22.3409,22.4007,193600.0
2012-06-01 14:50:00,26.23,26.26,26.19,26.21,210400.0,22.4007,22.4263,22.3666,22.3836,210400.0
2012-06-01 15:00:00,26.2,26.25,26.17,26.25,160000.0,22.3751,22.4178,22.3495,22.4178,160000.0
2012-06-01 15:10:00,26.25,26.27,26.13,26.14,183200.0,22.4178,22.4349,22.3153,22.3239,183200.0
2012-06-01 15:20:00,26.14,26.17,26.12,26.14,209200.0,22.3239,22.3495,22.3068,22.3239,209200.0
2012-06-01 15:30:00,26.14,26.16,26.09,26.13,422400.0,22.3239,22.3409,22.2812,22.3153,422400.0
2012-06-01 15:40:00,26.12,26.2,26.11,26.17,347200.0,22.3068,22.3751,22.2982,22.3495,347200.0
2012-06-01 15:50:00,26.17,26.22,26.16,26.16,1116400.0,22.3495,22.3922,22.3409,22.3409,1116400.0
2012-06-04 09:30:00,26.14,26.25,25.97,26.22,322000.0,22.3239,22.4178,22.1787,22.3922,322000.0
2012-06-04 09:40:00,26.23,26.23,26.0,26.04,404400.0,22.4007,22.4007,22.2043,22.2385,404400.0
2012-06-04 09:50:00,26.04,26.08,25.87,25.97,444400.0,22.2385,22.2726,22.0933,22.1787,444400.0
2012-06-04 10:00:00,25.96,25.96,25.79,25.88,378000.0,22.1701,22.1701,22.025,22.1018,378000.0
2012-06-04 10:10:00,25.88,26.17,25.88,26.17,206400.0,22.1018,22.3495,22.1018,22.3495,206400.0
2012-06-04 10:20:00,26.18,26.21,26.13,26.15,164000.0,22.358,22.3836,22.3153,22.3324,164000.0
2012-06-04 10:30:00,26.15,26.16,26.07,26.13,204800.0,22.3324,22.3409,22.2641,22.3153,204800.0
2012-06-04 10:40:00,26.13,26.19,26.1,26.13,119200.0,22.3153,22.3666,22.2897,22.3153,119200.0
2012-06-04 10:50:00,26.13,26.28,26.13,26.23,116800.0,22.3153,22.4434,22.3153,22.4007,116800.0
2012-06-04 11:00:00,26.23,26.23,26.15,26.17,130000.0,22.4007,22.4007,22.3324,22.3495,130000.0
2012-06-04 11:10:00,26.16,26.16,26.06,26.06,155200.0,22.3409,22.3409,22.2555,22.2555,155200.0
2012-06-04 11:20:00,26.05,26.08,25.99,25.99,250000.0,22.247,22.2726,22.1958,22.1958,250000.0
2012-06-04 11:30:00,26.0,26.03,25.98,26.02,129200.0,22.2043,22.2299,22.1872,22.2214,129200.0
2012-06-04 11:40:00,26.02,26.06,26.02,26.05,70000.0,22.2214,22.2555,22.2214,22.247,70000.0
2012-06-04 11:50:00,26.04,26.09,26.02,26.06,84800.0,22.2385,22.2812,22.2214,22.2555,84800.0
2012-06-04 12:00:00,26.06,26.11,26.0,26.02,307200.0,22.2555,22.2982,22.2043,22.2214,307200.0
2012-06-04 12:10:00,26.02,26.03,25.92,25.95,126800.0,22.2214,22.2299,22.136,22.1616,126800.0
2012-06-04 12:20:00,25.95,25.96,25.9,25.91,153200.0,22.1616,22.1701,22.1189,22.1274,153200.0
2012-06-04 12:30:00,25.91,25.94,25.89,25.93,134000.0,22.1274,22.1531,22.1104,22.1445,134000.0
2012-06-04 12:40:00,25.93,25.95,25.93,25.94,85600.0,22.1445,22.1616,22.1445,22.1531,85600.0
2012-06-04 12:50:00,25.94,25.95,25.89,25.92,135600.0,22.1531,22.1616,22.1104,22.136,135600.0
2012-06-04 13:00:00,25.92,25.96,25.91,25.91,148800.0,22.136,22.1701,22.1274,22.1274,148800.0
2012-06-04 13:10:00,25.91,25.97,25.9,25.91,155600.0,22.1274,22.1787,22.1189,22.1274,155600.0
2012-06-04 13:20:00,25.91,25.91,25.85,25.89,114000.0,22.1274,22.1274,22.0762,22.1104,114000.0
2012-06-04 13:30:00,25.89,26.0,25.89,25.98,127600.0,22.1104,22.2043,22.1104,22.1872,127600.0
2012-06-04 13:40:00,25.97,25.98,25.88,25.88,92000.0,22.1787,22.1872,22.1018,22.1018,92000.0
2012-06-04 13:50:00,25.88,25.93,25.85,25.91,122400.0,22.1018,22.1445,22.0762,22.1274,122400.0
2012-06-04 14:00:00,25.91,25.97,25.89,25.93,156800.0,22.1274,22.1787,22.1104,22.1445,156800.0
2012-06-04 14:10:00,25.94,26.01,25.92,25.99,158400.0,22.1531,22.2128,22.136,22.1958,158400.0
2012-06-04 14:20:00,26.0,26.1,25.99,26.08,118400.0,22.2043,22.2897,22.1958,22.2726,118400.0
2012-06-04 14:30:00,26.08,26.23,26.06,26.18,173200.0,22.2726,22.4007,22.2555,22.358,173200.0
2012-06-04 14:40:00,26.19,26.19,26.14,26.16,160000.0,22.3666,22.3666,22.3239,22.3409,160000.0
2012-06-04 14:50:00,26.15,26.18,26.11,26.11,123600.0,22.3324,22.358,22.2982,22.2982,123600.0
2012-06-04 15:00:00,26.11,26.15,26.11,26.11,150800.0,22.2982,22.3324,22.2982,22.2982,150800.0
2012-06-04 15:10:00,26.11,26.13,26.07,26.09,213200.0,22.2982,22.3153,22.2641,22.2812,213200.0
2012-06-04 15:20:00,26.09,26.15,26.05,26.12,232000.0,22.2812,22.3324,22.247,22.3068,232000.0
2012-06-04 15:30:00,26.11,26.11,25.99,26.0,492000.0,22.2982,22.2982,22.1958,22.2043,492000.0
2012-06-04 15:40:00,26.01,26.14,26.01,26.14,387200.0,22.2128,22.3239,22.2128,22.3239,387200.0
2012-06-04 15:50:00,26.14,26.2,26.13,26.16,976400.0,22.3239,22.3751,22.3153,22.3409,976400.0
2012-06-05 09:30:00,26.08,26.16,26.0,26.11,252400.0,22.2726,22.3409,22.2043,22.2982,252400.0
2012-06-05 09:40:00,26.13,26.21,26.12,26.17,125600.0,22.3153,22.3836,22.3068,22.3495,125600.0
2012-06-05 09:50:00,26.17,26.2,26.07,26.18,194000.0,22.3495,22.3751,22.2641,22.358,194000.0
2012-06-05 10:00:00,26.18,26.33,26.18,26.31,126800.0,22.358,22.4861,22.358,22.469,126800.0
2012-06-05 10:10:00,26.31,26.37,26.3,26.33,256800.0,22.469,22.5203,22.4605,22.4861,256800.0
2012-06-05 10:20:00,26.33,26.39,26.32,26.36,424000.0,22.4861,22.5374,22.4776,22.5117,424000.0
2012-06-05 10:30:00,26.36,26.38,26.34,26.36,152000.0,22.5117,22.5288,22.4947,22.5117,152000.0
2012-06-05 10:40:00,26.35,26.36,26.23,26.24,166000.0,22.5032,22.5117,22.4007,22.4093,166000.0
2012-06-05 10:50:00,26.23,26.23,26.14,26.18,129600.0,22.4007,22.4007,22.3239,22.358,129600.0
2012-06-05 11:00:00,26.18,26.21,26.15,26.21,265600.0,22.358,22.3836,22.3324,22.3836,265600.0
2012-06-05 11:10:00,26.21,26.35,26.21,26.35,136000.0,22.3836,22.5032,22.3836,22.5032,136000.0
2012-06-05 11:20:00,26.35,26.37,26.29,26.31,185600.0,22.5032,22.5203,22.452,22.469,185600.0
2012-06-05 11:30:00,26.31,26.33,26.27,26.31,174800.0,22.469,22.4861,22.4349,22.469,174800.0
2012-06-05 11:40:00,26.31,26.31,26.27,26.27,228400.0,22.469,22.469,22.4349,22.4349,228400.0
2012-06-05 11:50:00,26.27,26.29,26.16,26.16,183600.0,22.4349,22.452,22.3409,22.3409,183600.0
2012-06-05 12:00:00,26.16,26.26,26.15,26.25,147200.0,22.3409,22.4263,22.3324,22.4178,147200.0
2012-06-05 12:10:00,26.24,26.28,26.22,26.27,204800.0,22.4093,22.4434,22.3922,22.4349,204800.0
2012-06-05 12:20:00,26.27,26.29,26.25,26.28,229200.0,22.4349,22.452,22.4178,22.4434,229200.0
2012-06-05 12:30:00,26.28,26.33,26.27,26.27,420000.0,22.4434,22.4861,22.4349,22.4349,420000.0
2012-06-05 12:40:00,26.28,26.29,26.23,26.24,174800.0,22.4434,22.452,22.4007,22.4093,174800.0
2012-06-05 12:50:00,26.24,26.28,26.23,26.24,134000.0,22.4093,22.4434,22.4007,22.4093,134000.0
2012-06-05 13:00:00,26.24,26.26,26.23,26.25,90400.0,22.4093,22.4263,22.4007,22.4178,90400.0
2012-06-05 13:10:00,26.24,26.27,26.22,26.27,184000.0,22.4093,22.4349,22.3922,22.4349,184000.0
2012-06-05 13:20:00,26.26,26.33,26.26,26.32,217200.0,22.4263,22.4861,22.4263,22.4776,217200.0
2012-06-05 13:30:00,26.32,26.33,26.31,26.32,282400.0,22.4776,22.4861,22.469,22.4776,282400.0
2012-06-05 13:40:00,26.32,26.37,26.32,26.36,167600.0,22.4776,22.5203,22.4776,22.5117,167600.0
2012-06-05 13:50:00,26.35,26.39,26.35,26.38,181200.0,22.5032,22.5374,22.5032,22.5288,181200.0
2012-06-05 14:00:00,26.38,26.41,26.38,26.38,272800.0,22.5288,22.5544,22.5288,22.5288,272800.0
2012-06-05 14:10:00,26.38,26.4,26.36,26.38,173600.0,22.5288,22.5459,22.5117,22.5288,173600.0
2012-06-05 14:20:00,26.38,26.38,26.31,26.35,246400.0,22.5288,22.5288,22.469,22.5032,246400.0
2012-06-05 14:30:00,26.35,26.36,26.31,26.32,213200.0,22.5032,22.5117,22.469,22.4776,213200.0
2012-06-05 14:40:00,26.32,26.33,26.28,26.31,246800.0,22.4776,22.4861,22.4434,22.469,246800.0
2012-06-05 14:50:00,26.31,26.36,26.31,26.34,134000.0,22.469,22.5117,22.469,22.4947,134000.0
2012-06-05 15:00:00,26.34,26.41,26.34,26.34,221600.0,22.4947,22.5544,22.4947,22.4947,221600.0
2012-06-05 15:10:00,26.33,26.37,26.31,26.36,168000.0,22.4861,22.5203,22.469,22.5117,168000.0
2012-06-05 15:20:00,26.36,26.39,26.34,26.34,324800.0,22.5117,22.5374,22.4947,22.4947,324800.0
2012-06-05 15:30:00,26.34,26.43,26.33,26.41,396800.0,22.4947,22.5715,22.4861,22.5544,396800.0
2012-06-05 15:40:00,26.41,26.44,26.36,26.4,316800.0,22.5544,22.5801,22.5117,22.5459,316800.0
2012-06-05 15:50:00,26.4,26.43,26.38,26.38,498800.0,22.5459,22.5715,22.5288,22.5288,498800.0
2012-06-06 09:30:00,26.52,26.66,26.43,26.61,347600.0,22.6484,22.7679,22.5715,22.7252,347600.0
2012-06-06 09:40:00,26.61,26.72,26.61,26.68,253200.0,22.7252,22.8192,22.7252,22.785,253200.0
2012-06-06 09:50:00,26.68,26.71,26.62,26.64,159600.0,22.785,22.8106,22.7338,22.7509,159600.0
2012-06-06 10:00:00,26.63,26.67,26.61,26.64,207200.0,22.7423,22.7765,22.7252,22.7509,207200.0
2012-06-06 10:10:00,26.63,26.68,26.61,26.65,151600.0,22.7423,22.785,22.7252,22.7594,151600.0
2012-06-06 10:20:00,26.64,26.64,26.51,26.52,199600.0,22.7509,22.7509,22.6398,22.6484,199600.0
2012-06-06 10:30:00,26.51,26.61,26.51,26.58,128000.0,22.6398,22.7252,22.6398,22.6996,128000.0
2012-06-06 10:40:00,26.59,26.65,26.58,26.6,161600.0,22.7082,22.7594,22.6996,22.7167,161600.0
2012-06-06 10:50:00,26.6,26.64,26.58,26.58,168800.0,22.7167,22.7509,22.6996,22.6996,168800.0
2012-06-06 11:00:00,26.59,26.61,26.5,26.5,360400.0,22.7082,22.7252,22.6313,22.6313,360400.0
2012-06-06 11:10:00,26.5,26.52,26.49,26.5,361200.0,22.6313,22.6484,22.6228,22.6313,361200.0
2012-06-06 11:20:00,26.5,26.52,26.49,26.5,208800.0,22.6313,22.6484,22.6228,22.6313,208800.0
2012-06-06 11:30:00,26.5,26.59,26.48,26.59,137200.0,22.6313,22.7082,22.6142,22.7082,137200.0
2012-06-06 11:40:00,26.59,26.64,26.58,26.62,95200.0,22.7082,22.7509,22.6996,22.7338,95200.0
2012-06-06 11:50:00,26.63,26.63,26.55,26.56,208000.0,22.7423,22.7423,22.674,22.6825,208000.0
2012-06-06 12:00:00,26.56,26.59,26.52,26.53,211200.0,22.6825,22.7082,22.6484,22.6569,211200.0
2012-06-06 12:10:00,26.53,26.58,26.52,26.57,104000.0,22.6569,22.6996,22.6484,22.6911,104000.0
2012-06-06 12:20:00,26.57,26.61,26.57,26.6,95600.0,22.6911,22.7252,22.6911,22.7167,95600.0
2012-06-06 12:30:00,26.6,26.66,26.6,26.65,63600.0,22.7167,22.7679,22.7167,22.7594,63600.0
2012-06-06 12:40:00,26.65,26.7,26.65,26.69,92800.0,22.7594,22.8021,22.7594,22.7936,92800.0
2012-06-06 12:50:00,26.69,26.7,26.67,26.68,128000.0,22.7936,22.8021,22.7765,22.785,128000.0
2012-06-06 13:00:00,26.67,26.68,26.66,26.67,146400.0,22.7765,22.785,22.7679,22.7765,146400.0
2012-06-06 13:10:00,26.67,26.68,26.63,26.67,204000.0,22.7765,22.785,22.7423,22.7765,204000.0
2012-06-06 13:20:00,26.67,26.71,26.65,26.7,60400.0,22.7765,22.8106,22.7594,22.8021,60400.0
2012-06-06 13:30:00,26.7,26.72,26.67,26.67,74800.0,22.8021,22.8192,22.7765,22.7765,74800.0
2012-06-06 13:40:00,26.68,26.68,26.64,26.65,71600.0,22.785,22.785,22.7509,22.7594,71600.0
2012-06-06 13:50:00,26.65,26.66,26.63,26.65,84800.0,22.7594,22.7679,22.7423,22.7594,84800.0
2012-06-06 14:00:00,26.65,26.68,26.59,26.6,173600.0,22.7594,22.785,22.7082,22.7167,173600.0
2012-06-06 14:10:00,26.6,26.61,26.57,26.58,190400.0,22.7167,22.7252,22.6911,22.6996,190400.0
2012-06-06 14:20:00,26.58,26.6,26.57,26.58,291200.0,22.6996,22.7167,22.6911,22.6996,291200.0
2012-06-06 14:30:00,26.58,26.68,26.58,26.67,128800.0,22.6996,22.785,22.6996,22.7765,128800.0
2012-06-06 14:40:00,26.68,26.7,26.65,26.65,139200.0,22.785,22.8021,22.7594,22.7594,139200.0
2012-06-06 14:50:00,26.65,26.65,26.58,26.58,252400.0,22.7594,22.7594,22.6996,22.6996,252400.0
2012-06-06 15:00:00,26.58,26.63,26.57,26.61,93200.0,22.6996,22.7423,22.6911,22.7252,93200.0
2012-06-06 15:10:00,26.61,26.64,26.59,26.6,112800.0,22.7252,22.7509,22.7082,22.7167,112800.0
2012-06-06 15:20:00,26.6,26.63,26.57,26.6,144800.0,22.7167,22.7423,22.6911,22.7167,144800.0
2012-06-06 15:30:00,26.61,26.64,26.6,26.61,141200.0,22.7252,22.7509,22.7167,22.7252,141200.0
2012-06-06 15:40:00,26.61,26.72,26.61,26.7,324000.0,22.7252,22.8192,22.7252,22.8021,324000.0
2012-06-06 15:50:00,26.7,26.78,26.69,26.77,715600.0,22.8021,22.8704,22.7936,22.8619,715600.0
2012-06-07 09:30:00,26.99,27.09,26.95,27.04,300000.0,23.0498,23.1352,23.0156,23.0925,300000.0
2012-06-07 09:40:00,27.04,27.1,26.99,27.01,375600.0,23.0925,23.1437,23.0498,23.0669,375600.0
2012-06-07 09:50:00,27.02,27.04,26.88,26.88,413200.0,23.0754,23.0925,22.9558,22.9558,413200.0
2012-06-07 10:00:00,26.87,26.88,26.73,26.77,498000.0,22.9473,22.9558,22.8277,22.8619,498000.0
2012-06-07 10:10:00,26.77,26.77,26.57,26.58,335600.0,22.8619,22.8619,22.6911,22.6996,335600.0
2012-06-07 10:20:00,26.58,26.8,26.58,26.75,315200.0,22.6996,22.8875,22.6996,22.8448,315200.0
2012-06-07 10:30:00,26.76,26.77,26.58,26.58,246400.0,22.8533,22.8619,22.6996,22.6996,246400.0
2012-06-07 10:40:00,26.59,26.68,26.56,26.67,282000.0,22.7082,22.785,22.6825,22.7765,282000.0
2012-06-07 10:50:00,26.65,26.75,26.65,26.75,184800.0,22.7594,22.8448,22.7594,22.8448,184800.0
2012-06-07 11:00:00,26.76,26.78,26.73,26.73,253600.0,22.8533,22.8704,22.8277,22.8277,253600.0
2012-06-07 11:10:00,26.73,26.76,26.67,26.72,171600.0,22.8277,22.8533,22.7765,22.8192,171600.0
2012-06-07 11:20:00,26.73,26.78,26.71,26.74,115200.0,22.8277,22.8704,22.8106,22.8363,115200.0
2012-06-07 11:30:00,26.74,26.83,26.73,26.83,84000.0,22.8363,22.9131,22.8277,22.9131,84000.0
2012-06-07 11:40:00,26.83,26.9,26.82,26.9,107200.0,22.9131,22.9729,22.9046,22.9729,107200.0
2012-06-07 11:50:00,26.91,26.93,26.86,26.88,78800.0,22.9814,22.9985,22.9387,22.9558,78800.0
2012-06-07 12:00:00,26.86,26.89,26.84,26.89,89200.0,22.9387,22.9644,22.9217,22.9644,89200.0
2012-06-07 12:10:00,26.89,26.96,26.87,26.91,234400.0,22.9644,23.0241,22.9473,22.9814,234400.0
2012-06-07 12:20:00,26.92,26.94,26.89,26.93,58800.0,22.99,23.0071,22.9644,22.9985,58800.0
2012-06-07 12:30:00,26.92,26.95,26.91,26.94,76000.0,22.99,23.0156,22.9814,23.0071,76000.0
2012-06-07 12:40:00,26.95,26.95,26.89,26.93,63200.0,23.0156,23.0156,22.9644,22.9985,63200.0
2012-06-07 12:50:00,26.93,26.97,26.92,26.94,94400.0,22.9985,23.0327,22.99,23.0071,94400.0
2012-06-07 13:00:00,26.95,26.97,26.94,26.95,64800.0,23.0156,23.0327,23.0071,23.0156,64800.0
2012-06-07 13:10:00,26.96,27.01,26.93,27.0,93200.0,23.0241,23.0669,22.9985,23.0583,93200.0
2012-06-07 13:20:00,27.0,27.07,27.0,27.07,91200.0,23.0583,23.1181,23.0583,23.1181,91200.0
2012-06-07 13:30:00,27.07,27.08,27.01,27.01,81600.0,23.1181,23.1266,23.0669,23.0669,81600.0
2012-06-07 13:40:00,27.02,27.03,27.0,27.02,44800.0,23.0754,23.0839,23.0583,23.0754,44800.0
2012-06-07 13:50:00,27.02,27.02,26.96,26.97,55200.0,23.0754,23.0754,23.0241,23.0327,55200.0
2012-06-07 14:00:00,26.97,26.97,26.94,26.95,54400.0,23.0327,23.0327,23.0071,23.0156,54400.0
2012-06-07 14:10:00,26.95,27.02,26.94,27.01,92400.0,23.0156,23.0754,23.0071,23.0669,92400.0
2012-06-07 14:20:00,27.02,27.04,27.0,27.01,46800.0,23.0754,23.0925,23.0583,23.0669,46800.0
2012-06-07 14:30:00,27.01,27.01,26.98,26.99,57200.0,23.0669,23.0669,23.0412,23.0498,57200.0
2012-06-07 14:40:00,26.99,27.01,26.98,26.99,72000.0,23.0498,23.0669,23.0412,23.0498,72000.0
2012-06-07 14:50:00,26.99,26.99,26.97,26.98,63600.0,23.0498,23.0498,23.0327,23.0412,63600.0
2012-06-07 15:00:00,26.98,26.99,26.95,26.96,109200.0,23.0412,23.0498,23.0156,23.0241,109200.0
2012-06-07 15:10:00,26.97,26.98,26.93,26.94,110800.0,23.0327,23.0412,22.9985,23.0071,110800.0
2012-06-07 15:20:00,26.94,26.94,26.9,26.93,91200.0,23.0071,23.0071,22.9729,22.9985,91200.0
2012-06-07 15:30:00,26.92,26.92,26.83,26.83,130800.0,22.99,22.99,22.9131,22.9131,130800.0
2012-06-07 15:40:00,26.83,26.87,26.8,26.83,197200.0,22.9131,22.9473,22.8875,22.9131,197200.0
2012-06-07 15:50:00,26.82,26.85,26.78,26.84,455200.0,22.9046,22.9302,22.8704,22.9217,455200.0
2012-06-08 09:30:00,26.85,26.89,26.66,26.67,360800.0,22.9302,22.9644,22.7679,22.7765,360800.0
2012-06-08 09:40:00,26.67,26.7,26.58,26.66,229200.0,22.7765,22.8021,22.6996,22.7679,229200.0
2012-06-08 09:50:00,26.66,26.74,26.65,26.69,259200.0,22.7679,22.8363,22.7594,22.7936,259200.0
2012-06-08 10:00:00,26.72,26.79,26.68,26.73,418800.0,22.8192,22.879,22.785,22.8277,418800.0
2012-06-08 10:10:00,26.73,26.75,26.63,26.68,296800.0,22.8277,22.8448,22.7423,22.785,296800.0
2012-06-08 10:20:00,26.66,26.69,26.61,26.65,236800.0,22.7679,22.7936,22.7252,22.7594,236800.0
2012-06-08 10:30:00,26.65,26.8,26.65,26.78,258400.0,22.7594,22.8875,22.7594,22.8704,258400.0
2012-06-08 10:40:00,26.77,26.83,26.74,26.8,167200.0,22.8619,22.9131,22.8363,22.8875,167200.0
2012-06-08 10:50:00,26.81,26.89,26.8,26.89,119600.0,22.896,22.9644,22.8875,22.9644,119600.0
2012-06-08 11:00:00,26.89,26.9,26.76,26.76,215200.0,22.9644,22.9729,22.8533,22.8533,215200.0
2012-06-08 11:10:00,26.76,26.78,26.74,26.75,166000.0,22.8533,22.8704,22.8363,22.8448,166000.0
2012-06-08 11:20:00,26.76,26.88,26.75,26.88,114800.0,22.8533,22.9558,22.8448,22.9558,114800.0
2012-06-08 11:30:00,26.88,26.93,26.87,26.92,103200.0,22.9558,22.9985,22.9473,22.99,103200.0
2012-06-08 11:40:00,26.92,26.93,26.89,26.91,83600.0,22.99,22.9985,22.9644,22.9814,83600.0
2012-06-08 11:50:00,26.91,26.97,26.88,26.9,193200.0,22.9814,23.0327,22.9558,22.9729,193200.0
2012-06-08 12:00:00,26.9,26.97,26.9,26.96,118000.0,22.9729,23.0327,22.9729,23.0241,118000.0
2012-06-08 12:10:00,26.96,26.97,26.94,26.96,53200.0,23.0241,23.0327,23.0071,23.0241,53200.0
2012-06-08 12:20:00,26.97,27.0,26.94,26.99,63600.0,23.0327,23.0583,23.0071,23.0498,63600.0
2012-06-08 12:30:00,26.99,27.03,26.99,27.02,86000.0,23.0498,23.0839,23.0498,23.0754,86000.0
2012-06-08 12:40:00,27.02,27.03,26.99,26.99,112800.0,23.0754,23.0839,23.0498,23.0498,112800.0
2012-06-08 12:50:00,26.99,26.99,26.96,26.99,66800.0,23.0498,23.0498,23.0241,23.0498,66800.0
2012-06-08 13:00:00,26.99,27.02,26.97,27.02,127600.0,23.0498,23.0754,23.0327,23.0754,127600.0
2012-06-08 13:10:00,27.03,27.06,27.02,27.05,118000.0,23.0839,23.1096,23.0754,23.101,118000.0
2012-06-08 13:20:00,27.05,27.1,27.04,27.09,110400.0,23.101,23.1437,23.0925,23.1352,110400.0
2012-06-08 13:30:00,27.09,27.11,27.06,27.1,119200.0,23.1352,23.1523,23.1096,23.1437,119200.0
2012-06-08 13:40:00,27.1,27.13,27.08,27.11,82000.0,23.1437,23.1693,23.1266,23.1523,82000.0
2012-06-08 13:50:00,27.11,27.12,27.09,27.09,60400.0,23.1523,23.1608,23.1352,23.1352,60400.0
2012-06-08 14:00:00,27.1,27.11,27.08,27.09,86400.0,23.1437,23.1523,23.1266,23.1352,86400.0
2012-06-08 14:10:00,27.09,27.12,27.08,27.09,128000.0,23.1352,23.1608,23.1266,23.1352,128000.0
2012-06-08 14:20:00,27.09,27.11,27.09,27.11,83200.0,23.1352,23.1523,23.1352,23.1523,83200.0
2012-06-08 14:30:00,27.11,27.18,27.11,27.18,147200.0,23.1523,23.212,23.1523,23.212,147200.0
2012-06-08 14:40:00,27.17,27.17,27.15,27.15,69600.0,23.2035,23.2035,23.1864,23.1864,69600.0
2012-06-08 14:50:00,27.16,27.19,27.14,27.14,150000.0,23.195,23.2206,23.1779,23.1779,150000.0
2012-06-08 15:00:00,27.15,27.16,27.12,27.13,108400.0,23.1864,23.195,23.1608,23.1693,108400.0
2012-06-08 15:10:00,27.13,27.18,27.12,27.14,232000.0,23.1693,23.212,23.1608,23.1779,232000.0
2012-06-08 15:20:00,27.14,27.16,27.13,27.13,161200.0,23.1779,23.195,23.1693,23.1693,161200.0
2012-06-08 15:30:00,27.13,27.14,27.1,27.11,233600.0,23.1693,23.1779,23.1437,23.1523,233600.0
2012-06-08 15:40:00,27.11,27.18,27.11,27.17,341600.0,23.1523,23.212,23.1523,23.2035,341600.0
2012-06-08 15:50:00,27.17,27.17,27.14,27.17,526000.0,23.2035,23.2035,23.1779,23.2035,526000.0
2012-06-11 09:30:00,27.28,27.46,27.28,27.44,332000.0,23.2974,23.4512,23.2974,23.4341,332000.0
2012-06-11 09:40:00,27.43,27.48,27.33,27.42,153200.0,23.4255,23.4682,23.3401,23.417,153200.0
2012-06-11 09:50:00,27.42,27.42,27.25,27.27,240800.0,23.417,23.417,23.2718,23.2889,240800.0
2012-06-11 10:00:00,27.27,27.38,27.23,27.3,181600.0,23.2889,23.3828,23.2547,23.3145,181600.0
2012-06-11 10:10:00,27.31,27.36,27.25,27.25,171200.0,23.3231,23.3658,23.2718,23.2718,171200.0
2012-06-11 10:20:00,27.25,27.29,27.18,27.24,212400.0,23.2718,23.306,23.212,23.2633,212400.0
2012-06-11 10:30:00,27.24,27.38,27.21,27.38,127200.0,23.2633,23.3828,23.2377,23.3828,127200.0
2012-06-11 10:40:00,27.37,27.37,27.24,27.27,104400.0,23.3743,23.3743,23.2633,23.2889,104400.0
2012-06-11 10:50:00,27.27,27.27,27.21,27.27,105200.0,23.2889,23.2889,23.2377,23.2889,105200.0
2012-06-11 11:00:00,27.26,27.33,27.19,27.31,100800.0,23.2804,23.3401,23.2206,23.3231,100800.0
2012-06-11 11:10:00,27.32,27.36,27.28,27.29,133200.0,23.3316,23.3658,23.2974,23.306,133200.0
2012-06-11 11:20:00,27.29,27.34,27.28,27.34,81600.0,23.306,23.3487,23.2974,23.3487,81600.0
2012-06-11 11:30:00,27.34,27.39,27.31,27.39,117600.0,23.3487,23.3914,23.3231,23.3914,117600.0
2012-06-11 11:40:00,27.38,27.38,27.27,27.31,136000.0,23.3828,23.3828,23.2889,23.3231,136000.0
2012-06-11 11:50:00,27.32,27.32,27.21,27.25,122000.0,23.3316,23.3316,23.2377,23.2718,122000.0
2012-06-11 12:00:00,27.25,27.27,27.2,27.21,90800.0,23.2718,23.2889,23.2291,23.2377,90800.0
2012-06-11 12:10:00,27.22,27.23,27.16,27.17,111600.0,23.2462,23.2547,23.195,23.2035,111600.0
2012-06-11 12:20:00,27.17,27.19,27.14,27.18,80000.0,23.2035,23.2206,23.1779,23.212,80000.0
2012-06-11 12:30:00,27.19,27.23,27.18,27.23,58400.0,23.2206,23.2547,23.212,23.2547,58400.0
2012-06-11 12:40:00,27.23,27.28,27.22,27.25,95600.0,23.2547,23.2974,23.2462,23.2718,95600.0
2012-06-11 12:50:00,27.26,27.27,27.17,27.19,150800.0,23.2804,23.2889,23.2035,23.2206,150800.0
2012-06-11 13:00:00,27.19,27.25,27.18,27.24,70400.0,23.2206,23.2718,23.212,23.2633,70400.0
2012-06-11 13:10:00,27.23,27.28,27.23,27.24,90400.0,23.2547,23.2974,23.2547,23.2633,90400.0
2012-06-11 13:20:00,27.24,27.24,27.19,27.2,72800.0,23.2633,23.2633,23.2206,23.2291,72800.0
2012-06-11 13:30:00,27.2,27.2,27.11,27.15,199200.0,23.2291,23.2291,23.1523,23.1864,199200.0
2012-06-11 13:40:00,27.15,27.16,27.1,27.11,46800.0,23.1864,23.195,23.1437,23.1523,46800.0
2012-06-11 13:50:00,27.11,27.13,27.11,27.12,48400.0,23.1523,23.1693,23.1523,23.1608,48400.0
2012-06-11 14:00:00,27.11,27.11,27.02,27.02,118000.0,23.1523,23.1523,23.0754,23.0754,118000.0
2012-06-11 14:10:00,27.02,27.04,26.96,26.98,240400.0,23.0754,23.0925,23.0241,23.0412,240400.0
2012-06-11 14:20:00,26.97,27.06,26.97,27.04,122000.0,23.0327,23.1096,23.0327,23.0925,122000.0
2012-06-11 14:30:00,27.05,27.1,27.04,27.04,89600.0,23.101,23.1437,23.0925,23.0925,89600.0
2012-06-11 14:40:00,27.05,27.11,27.05,27.08,92400.0,23.101,23.1523,23.101,23.1266,92400.0
2012-06-11 14:50:00,27.09,27.1,27.04,27.07,129200.0,23.1352,23.1437,23.0925,23.1181,129200.0
2012-06-11 15:00:00,27.07,27.08,27.04,27.04,102400.0,23.1181,23.1266,23.0925,23.0925,102400.0
2012-06-11 15:10:00,27.05,27.06,27.0,27.0,118000.0,23.101,23.1096,23.0583,23.0583,118000.0
2012-06-11 15:20:00,27.01,27.01,26.96,27.0,90400.0,23.0669,23.0669,23.0241,23.0583,90400.0
2012-06-11 15:30:00,27.01,27.06,26.99,27.04,236400.0,23.0669,23.1096,23.0498,23.0925,236400.0
2012-06-11 15:40:00,27.04,27.08,26.97,26.97,248000.0,23.0925,23.1266,23.0327,23.0327,248000.0
2012-06-11 15:50:00,26.97,26.97,26.85,26.87,665600.0,23.0327,23.0327,22.9302,22.9473,665600.0
2012-06-12 09:30:00,26.9,27.17,26.9,27.05,406400.0,22.9729,23.2035,22.9729,23.101,406400.0
2012-06-12 09:40:00,27.07,27.12,26.87,26.87,318400.0,23.1181,23.1608,22.9473,22.9473,318400.0
2012-06-12 09:50:00,26.85,26.92,26.81,26.88,299200.0,22.9302,22.99,22.896,22.9558,299200.0
2012-06-12 10:00:00,26.89,26.96,26.78,26.78,442400.0,22.9644,23.0241,22.8704,22.8704,442400.0
2012-06-12 10:10:00,26.78,26.82,26.75,26.75,150000.0,22.8704,22.9046,22.8448,22.8448,150000.0
2012-06-12 10:20:00,26.74,26.89,26.69,26.83,258800.0,22.8363,22.9644,22.7936,22.9131,258800.0
2012-06-12 10:30:00,26.83,26.83,26.71,26.71,133600.0,22.9131,22.9131,22.8106,22.8106,133600.0
2012-06-12 10:40:00,26.7,26.78,26.7,26.78,222400.0,22.8021,22.8704,22.8021,22.8704,222400.0
2012-06-12 10:50:00,26.79,26.82,26.76,26.79,100000.0,22.879,22.9046,22.8533,22.879,100000.0
2012-06-12 11:00:00,26.79,26.93,26.78,26.92,190400.0,22.879,22.9985,22.8704,22.99,190400.0
2012-06-12 11:10:00,26.92,26.98,26.88,26.91,211200.0,22.99,23.0412,22.9558,22.9814,211200.0
2012-06-12 11:20:00,26.91,27.03,26.91,26.97,154800.0,22.9814,23.0839,22.9814,23.0327,154800.0
2012-06-12 11:30:00,26.97,26.98,26.93,26.94,249200.0,23.0327,23.0412,22.9985,23.0071,249200.0
2012-06-12 11:40:00,26.94,26.95,26.83,26.84,181600.0,23.0071,23.0156,22.9131,22.9217,181600.0
2012-06-12 11:50:00,26.84,26.85,26.75,26.76,219200.0,22.9217,22.9302,22.8448,22.8533,219200.0
2012-06-12 12:00:00,26.77,26.83,26.72,26.73,174800.0,22.8619,22.9131,22.8192,22.8277,174800.0
2012-06-12 12:10:00,26.72,26.76,26.68,26.75,192000.0,22.8192,22.8533,22.785,22.8448,192000.0
2012-06-12 12:20:00,26.75,26.81,26.75,26.78,134800.0,22.8448,22.896,22.8448,22.8704,134800.0
2012-06-12 12:30:00,26.78,26.78,26.75,26.77,96800.0,22.8704,22.8704,22.8448,22.8619,96800.0
2012-06-12 12:40:00,26.77,26.77,26.73,26.75,78000.0,22.8619,22.8619,22.8277,22.8448,78000.0
2012-06-12 12:50:00,26.75,26.76,26.73,26.75,66800.0,22.8448,22.8533,22.8277,22.8448,66800.0
2012-06-12 13:00:00,26.75,26.79,26.74,26.79,93600.0,22.8448,22.879,22.8363,22.879,93600.0
2012-06-12 13:10:00,26.79,26.86,26.78,26.83,154800.0,22.879,22.9387,22.8704,22.9131,154800.0
2012-06-12 13:20:00,26.82,26.85,26.75,26.75,128400.0,22.9046,22.9302,22.8448,22.8448,128400.0
2012-06-12 13:30:00,26.76,26.78,26.75,26.75,159200.0,22.8533,22.8704,22.8448,22.8448,159200.0
2012-06-12 13:40:00,26.77,26.79,26.72,26.75,94400.0,22.8619,22.879,22.8192,22.8448,94400.0
2012-06-12 13:50:00,26.76,26.8,26.74,26.77,207200.0,22.8533,22.8875,22.8363,22.8619,207200.0
2012-06-12 14:00:00,26.77,26.82,26.76,26.78,329600.0,22.8619,22.9046,22.8533,22.8704,329600.0
2012-06-12 14:10:00,26.77,26.78,26.72,26.72,336800.0,22.8619,22.8704,22.8192,22.8192,336800.0
2012-06-12 14:20:00,26.72,26.78,26.72,26.76,142400.0,22.8192,22.8704,22.8192,22.8533,142400.0
2012-06-12 14:30:00,26.75,26.87,26.75,26.87,326000.0,22.8448,22.9473,22.8448,22.9473,326000.0
2012-06-12 14:40:00,26.87,26.87,26.84,26.84,110400.0,22.9473,22.9473,22.9217,22.9217,110400.0
2012-06-12 14:50:00,26.84,26.85,26.78,26.84,203200.0,22.9217,22.9302,22.8704,22.9217,203200.0
2012-06-12 15:00:00,26.83,26.86,26.81,26.84,168000.0,22.9131,22.9387,22.896,22.9217,168000.0
2012-06-12 15:10:00,26.84,26.86,26.76,26.77,368000.0,22.9217,22.9387,22.8533,22.8619,368000.0
2012-06-12 15:20:00,26.78,26.83,26.76,26.83,324800.0,22.8704,22.9131,22.8533,22.9131,324800.0
2012-06-12 15:30:00,26.83,26.83,26.78,26.8,409200.0,22.9131,22.9131,22.8704,22.8875,409200.0
2012-06-12 15:40:00,26.8,26.9,26.8,26.88,527600.0,22.8875,22.9729,22.8875,22.9558,527600.0
2012-06-12 15:50:00,26.88,26.94,26.88,26.9,705600.0,22.9558,23.0071,22.9558,22.9729,705600.0
2012-06-13 09:30:00,26.8,26.88,26.55,26.69,304800.0,22.8875,22.9558,22.674,22.7936,304800.0
2012-06-13 09:40:00,26.69,26.78,26.67,26.75,140400.0,22.7936,22.8704,22.7765,22.8448,140400.0
2012-06-13 09:50:00,26.74,26.75,26.57,26.65,148400.0,22.8363,22.8448,22.6911,22.7594,148400.0
2012-06-13 10:00:00,26.65,26.7,26.56,26.69,214000.0,22.7594,22.8021,22.6825,22.7936,214000.0
2012-06-13 10:10:00,26.7,26.76,26.67,26.7,109200.0,22.8021,22.8533,22.7765,22.8021,109200.0
2012-06-13 10:20:00,26.69,26.7,26.59,26.67,107600.0,22.7936,22.8021,22.7082,22.7765,107600.0
2012-06-13 10:30:00,26.68,26.71,26.65,26.7,195200.0,22.785,22.8106,22.7594,22.8021,195200.0
2012-06-13 10:40:00,26.7,26.72,26.65,26.65,383200.0,22.8021,22.8192,22.7594,22.7594,383200.0
2012-06-13 10:50:00,26.65,26.79,26.64,26.77,195200.0,22.7594,22.879,22.7509,22.8619,195200.0
2012-06-13 11:00:00,26.77,26.77,26.66,26.68,200800.0,22.8619,22.8619,22.7679,22.785,200800.0
2012-06-13 11:10:00,26.69,26.69,26.64,26.65,346800.0,22.7936,22.7936,22.7509,22.7594,346800.0
2012-06-13 11:20:00,26.65,26.69,26.61,26.61,158000.0,22.7594,22.7936,22.7252,22.7252,158000.0
2012-06-13 11:30:00,26.62,26.72,26.61,26.68,211600.0,22.7338,22.8192,22.7252,22.785,211600.0
2012-06-13 11:40:00,26.68,26.68,26.61,26.64,95600.0,22.785,22.785,22.7252,22.7509,95600.0
2012-06-13 11:50:00,26.65,26.65,26.53,26.57,271200.0,22.7594,22.7594,22.6569,22.6911,271200.0
2012-06-13 12:00:00,26.58,26.6,26.5,26.53,154800.0,22.6996,22.7167,22.6313,22.6569,154800.0
2012-06-13 12:10:00,26.53,26.55,26.49,26.51,134000.0,22.6569,22.674,22.6228,22.6398,134000.0
2012-06-13 12:20:00,26.5,26.51,26.4,26.42,216000.0,22.6313,22.6398,22.5459,22.563,216000.0
2012-06-13 12:30:00,26.42,26.54,26.42,26.54,202000.0,22.563,22.6655,22.563,22.6655,202000.0
2012-06-13 12:40:00,26.54,26.6,26.54,26.58,186400.0,22.6655,22.7167,22.6655,22.6996,186400.0
2012-06-13 12:50:00,26.58,26.63,26.56,26.63,129200.0,22.6996,22.7423,22.6825,22.7423,129200.0
2012-06-13 13:00:00,26.63,26.64,26.57,26.61,114000.0,22.7423,22.7509,22.6911,22.7252,114000.0
2012-06-13 13:10:00,26.62,26.62,26.55,26.59,142800.0,22.7338,22.7338,22.674,22.7082,142800.0
2012-06-13 13:20:00,26.59,26.62,26.52,26.62,111200.0,22.7082,22.7338,22.6484,22.7338,111200.0
2012-06-13 13:30:00,26.62,26.68,26.61,26.66,108400.0,22.7338,22.785,22.7252,22.7679,108400.0
2012-06-13 13:40:00,26.65,26.65,26.55,26.56,160000.0,22.7594,22.7594,22.674,22.6825,160000.0
2012-06-13 13:50:00,26.56,26.57,26.18,26.2,1485600.0,22.6825,22.6911,22.358,22.3751,1485600.0
2012-06-13 14:00:00,26.2,26.29,26.08,26.09,1116000.0,22.3751,22.452,22.2726,22.2812,1116000.0
2012-06-13 14:10:00,26.09,26.11,25.96,25.97,1079200.0,22.2812,22.2982,22.1701,22.1787,1079200.0
2012-06-13 14:20:00,25.96,25.96,25.73,25.73,1887600.0,22.1701,22.1701,21.9737,21.9737,1887600.0
2012-06-13 14:30:00,25.73,25.91,25.73,25.89,1168800.0,21.9737,22.1274,21.9737,22.1104,1168800.0
2012-06-13 14:40:00,25.9,25.94,25.8,25.82,606400.0,22.1189,22.1531,22.0335,22.0506,606400.0
2012-06-13 14:50:00,25.82,25.85,25.77,25.82,364000.0,22.0506,22.0762,22.0079,22.0506,364000.0
2012-06-13 15:00:00,25.82,25.84,25.57,25.58,1178400.0,22.0506,22.0677,21.8371,21.8456,1178400.0
2012-06-13 15:10:00,25.57,25.6,25.38,25.42,1582000.0,21.8371,21.8627,21.6748,21.709,1582000.0
2012-06-13 15:20:00,25.42,25.54,25.39,25.43,919600.0,21.709,21.8115,21.6834,21.7175,919600.0
2012-06-13 15:30:00,25.43,25.62,25.42,25.58,1053600.0,21.7175,21.8798,21.709,21.8456,1053600.0
2012-06-13 15:40:00,25.59,25.59,25.32,25.34,1610000.0,21.8542,21.8542,21.6236,21.6407,1610000.0
2012-06-13 15:50:00,25.34,25.56,25.32,25.55,2055200.0,21.6407,21.8285,21.6236,21.82,2055200.0
2012-06-14 09:30:00,25.86,25.88,25.5,25.52,1306800.0,22.0847,22.1018,21.7773,21.7944,1306800.0
2012-06-14 09:40:00,25.52,25.66,25.4,25.61,811200.0,21.7944,21.9139,21.6919,21.8712,811200.0
2012-06-14 09:50:00,25.63,25.77,25.55,25.75,534800.0,21.8883,22.0079,21.82,21.9908,534800.0
2012-06-14 10:00:00,25.75,25.79,25.67,25.69,540400.0,21.9908,22.025,21.9225,21.9396,540400.0
2012-06-14 10:10:00,25.69,25.74,25.62,25.68,438800.0,21.9396,21.9823,21.8798,21.931,438800.0
2012-06-14 10:20:00,25.69,25.71,25.63,25.64,432000.0,21.9396,21.9566,21.8883,21.8969,432000.0
2012-06-14 10:30:00,25.63,25.66,25.5,25.53,313600.0,21.8883,21.9139,21.7773,21.8029,313600.0
2012-06-14 10:40:00,25.54,25.57,25.47,25.5,369200.0,21.8115,21.8371,21.7517,21.7773,369200.0
2012-06-14 10:50:00,25.5,25.6,25.46,25.56,490000.0,21.7773,21.8627,21.7431,21.8285,490000.0
2012-06-14 11:00:00,25.56,25.64,25.52,25.55,322000.0,21.8285,21.8969,21.7944,21.82,322000.0
2012-06-14 11:10:00,25.54,25.55,25.41,25.48,462400.0,21.8115,21.82,21.7004,21.7602,462400.0
2012-06-14 11:20:00,25.49,25.5,25.43,25.45,465200.0,21.7688,21.7773,21.7175,21.7346,465200.0
2012-06-14 11:30:00,25.45,25.47,25.4,25.42,440400.0,21.7346,21.7517,21.6919,21.709,440400.0
2012-06-14 11:40:00,25.43,25.5,25.39,25.48,288800.0,21.7175,21.7773,21.6834,21.7602,288800.0
2012-06-14 11:50:00,25.49,25.5,25.38,25.38,276800.0,21.7688,21.7773,21.6748,21.6748,276800.0
2012-06-14 12:00:00,25.38,25.43,25.35,25.38,387200.0,21.6748,21.7175,21.6492,21.6748,387200.0
2012-06-14 12:10:00,25.38,25.4,25.36,25.4,407600.0,21.6748,21.6919,21.6577,21.6919,407600.0
2012-06-14 12:20:00,25.4,25.42,25.38,25.39,188000.0,21.6919,21.709,21.6748,21.6834,188000.0
2012-06-14 12:30:00,25.39,25.39,25.33,25.33,572000.0,21.6834,21.6834,21.6321,21.6321,572000.0
2012-06-14 12:40:00,25.33,25.36,25.3,25.3,389600.0,21.6321,21.6577,21.6065,21.6065,389600.0
2012-06-14 12:50:00,25.31,25.32,25.21,25.21,570400.0,21.615,21.6236,21.5296,21.5296,570400.0
2012-06-14 13:00:00,25.21,25.25,25.16,25.17,650800.0,21.5296,21.5638,21.4869,21.4955,650800.0
2012-06-14 13:10:00,25.17,25.18,25.07,25.13,649200.0,21.4955,21.504,21.4101,21.4613,649200.0
2012-06-14 13:20:00,25.13,25.15,25.08,25.14,314000.0,21.4613,21.4784,21.4186,21.4698,314000.0
2012-06-14 13:30:00,25.13,25.17,25.06,25.08,627200.0,21.4613,21.4955,21.4015,21.4186,627200.0
2012-06-14 13:40:00,25.08,25.13,25.06,25.08,238400.0,21.4186,21.4613,21.4015,21.4186,238400.0
2012-06-14 13:50:00,25.08,25.12,25.04,25.05,414000.0,21.4186,21.4528,21.3844,21.393,414000.0
2012-06-14 14:00:00,25.05,25.11,25.04,25.04,343600.0,21.393,21.4442,21.3844,21.3844,343600.0
2012-06-14 14:10:00,25.04,25.06,24.96,24.99,588400.0,21.3844,21.4015,21.3161,21.3417,588400.0
2012-06-14 14:20:00,24.99,25.0,24.92,24.97,520800.0,21.3417,21.3503,21.282,21.3247,520800.0
2012-06-14 14:30:00,24.98,24.98,24.89,24.92,566000.0,21.3332,21.3332,21.2563,21.282,566000.0
2012-06-14 14:40:00,24.92,24.94,24.88,24.91,419200.0,21.282,21.299,21.2478,21.2734,419200.0
2012-06-14 14:50:00,24.91,24.93,24.84,24.85,719200.0,21.2734,21.2905,21.2136,21.2222,719200.0
2012-06-14 15:00:00,24.85,25.08,24.85,24.95,1456000.0,21.2222,21.4186,21.2222,21.3076,1456000.0
2012-06-14 15:10:00,24.95,25.01,24.89,24.91,857600.0,21.3076,21.3588,21.2563,21.2734,857600.0
2012-06-14 15:20:00,24.9,24.95,24.86,24.91,562000.0,21.2649,21.3076,21.2307,21.2734,562000.0
2012-06-14 15:30:00,24.92,25.01,24.91,24.97,1113600.0,21.282,21.3588,21.2734,21.3247,1113600.0
2012-06-14 15:40:00,24.97,25.03,24.95,24.97,1100800.0,21.3247,21.3759,21.3076,21.3247,1100800.0
2012-06-14 15:50:00,24.97,25.01,24.95,25.0,1555600.0,21.3247,21.3588,21.3076,21.3503,1555600.0
2012-06-15 09:30:00,25.06,25.06,24.89,24.93,2087600.0,21.4015,21.4015,21.2563,21.2905,2087600.0
2012-06-15 09:40:00,24.93,25.02,24.93,24.99,450800.0,21.2905,21.3674,21.2905,21.3417,450800.0
2012-06-15 09:50:00,24.98,25.02,24.93,24.99,430400.0,21.3332,21.3674,21.2905,21.3417,430400.0
2012-06-15 10:00:00,24.98,25.12,24.98,25.06,753600.0,21.3332,21.4528,21.3332,21.4015,753600.0
2012-06-15 10:10:00,25.06,25.16,25.03,25.16,634800.0,21.4015,21.4869,21.3759,21.4869,634800.0
2012-06-15 10:20:00,25.16,25.33,25.15,25.3,658000.0,21.4869,21.6321,21.4784,21.6065,658000.0
2012-06-15 10:30:00,25.31,25.31,25.14,25.21,428800.0,21.615,21.615,21.4698,21.5296,428800.0
2012-06-15 10:40:00,25.21,25.23,25.15,25.21,194800.0,21.5296,21.5467,21.4784,21.5296,194800.0
2012-06-15 10:50:00,25.21,25.22,25.15,25.16,193200.0,21.5296,21.5382,21.4784,21.4869,193200.0
2012-06-15 11:00:00,25.16,25.22,25.14,25.19,281600.0,21.4869,21.5382,21.4698,21.5125,281600.0
2012-06-15 11:10:00,25.18,25.2,25.15,25.16,188400.0,21.504,21.5211,21.4784,21.4869,188400.0
2012-06-15 11:20:00,25.16,25.17,25.09,25.1,388800.0,21.4869,21.4955,21.4271,21.4357,388800.0
2012-06-15 11:30:00,25.11,25.15,25.1,25.13,199600.0,21.4442,21.4784,21.4357,21.4613,199600.0
2012-06-15 11:40:00,25.13,25.21,25.13,25.17,164000.0,21.4613,21.5296,21.4613,21.4955,164000.0
2012-06-15 11:50:00,25.17,25.23,25.16,25.2,222400.0,21.4955,21.5467,21.4869,21.5211,222400.0
2012-06-15 12:00:00,25.19,25.23,25.17,25.23,146800.0,21.5125,21.5467,21.4955,21.5467,146800.0
2012-06-15 12:10:00,25.23,25.27,25.22,25.25,198800.0,21.5467,21.5809,21.5382,21.5638,198800.0
2012-06-15 12:20:00,25.25,25.25,25.21,25.23,212000.0,21.5638,21.5638,21.5296,21.5467,212000.0
2012-06-15 12:30:00,25.23,25.25,25.18,25.22,128000.0,21.5467,21.5638,21.504,21.5382,128000.0
2012-06-15 12:40:00,25.23,25.23,25.21,25.23,115200.0,21.5467,21.5467,21.5296,21.5467,115200.0
2012-06-15 12:50:00,25.22,25.25,25.2,25.22,148400.0,21.5382,21.5638,21.5211,21.5382,148400.0
2012-06-15 13:00:00,25.22,25.26,25.22,25.22,351600.0,21.5382,21.5723,21.5382,21.5382,351600.0
2012-06-15 13:10:00,25.22,25.23,25.21,25.22,177600.0,21.5382,21.5467,21.5296,21.5382,177600.0
2012-06-15 13:20:00,25.22,25.22,25.2,25.22,184800.0,21.5382,21.5382,21.5211,21.5382,184800.0
2012-06-15 13:30:00,25.22,25.23,25.2,25.2,217600.0,21.5382,21.5467,21.5211,21.5211,217600.0
2012-06-15 13:40:00,25.2,25.22,25.2,25.21,145200.0,21.5211,21.5382,21.5211,21.5296,145200.0
2012-06-15 13:50:00,25.21,25.25,25.19,25.24,146000.0,21.5296,21.5638,21.5125,21.5553,146000.0
2012-06-15 14:00:00,25.24,25.27,25.22,25.25,717200.0,21.5553,21.5809,21.5382,21.5638,717200.0
2012-06-15 14:10:00,25.25,25.29,25.24,25.27,264000.0,21.5638,21.598,21.5553,21.5809,264000.0
2012-06-15 14:20:00,25.27,25.34,25.27,25.33,256000.0,21.5809,21.6407,21.5809,21.6321,256000.0
2012-06-15 14:30:00,25.33,25.34,25.3,25.34,226800.0,21.6321,21.6407,21.6065,21.6407,226800.0
2012-06-15 14:40:00,25.34,25.35,25.29,25.3,269200.0,21.6407,21.6492,21.598,21.6065,269200.0
2012-06-15 14:50:00,25.3,25.32,25.29,25.31,189600.0,21.6065,21.6236,21.598,21.615,189600.0
2012-06-15 15:00:00,25.31,25.36,25.31,25.36,229200.0,21.615,21.6577,21.615,21.6577,229200.0
2012-06-15 15:10:00,25.36,25.46,25.36,25.46,700000.0,21.6577,21.7431,21.6577,21.7431,700000.0
2012-06-15 15:20:00,25.46,25.5,25.45,25.49,470000.0,21.7431,21.7773,21.7346,21.7688,470000.0
2012-06-15 15:30:00,25.48,25.48,25.34,25.35,656000.0,21.7602,21.7602,21.6407,21.6492,656000.0
2012-06-15 15:40:00,25.35,25.42,25.34,25.42,540000.0,21.6492,21.709,21.6407,21.709,540000.0
2012-06-15 15:50:00,25.42,25.45,25.36,25.44,1634800.0,21.709,21.7346,21.6577,21.7261,1634800.0
2012-06-18 09:30:00,25.38,25.4,25.15,25.28,559200.0,21.6748,21.6919,21.4784,21.5894,559200.0
2012-06-18 09:40:00,25.29,25.33,25.2,25.22,330400.0,21.598,21.6321,21.5211,21.5382,330400.0
2012-06-18 09:50:00,25.22,25.28,25.09,25.15,261200.0,21.5382,21.5894,21.4271,21.4784,261200.0
2012-06-18 10:00:00,25.16,25.23,25.1,25.12,463600.0,21.4869,21.5467,21.4357,21.4528,463600.0
2012-06-18 10:10:00,25.12,25.13,25.03,25.09,394400.0,21.4528,21.4613,21.3759,21.4271,394400.0
2012-06-18 10:20:00,25.1,25.17,25.08,25.17,268400.0,21.4357,21.4955,21.4186,21.4955,268400.0
2012-06-18 10:30:00,25.17,25.2,25.16,25.18,246800.0,21.4955,21.5211,21.4869,21.504,246800.0
2012-06-18 10:40:00,25.18,25.2,25.15,25.18,413600.0,21.504,21.5211,21.4784,21.504,413600.0
2012-06-18 10:50:00,25.18,25.19,25.1,25.14,295200.0,21.504,21.5125,21.4357,21.4698,295200.0
2012-06-18 11:00:00,25.15,25.19,25.15,25.15,235200.0,21.4784,21.5125,21.4784,21.4784,235200.0
2012-06-18 11:10:00,25.15,25.2,25.1,25.12,242400.0,21.4784,21.5211,21.4357,21.4528,242400.0
2012-06-18 11:20:00,25.12,25.17,25.09,25.16,284400.0,21.4528,21.4955,21.4271,21.4869,284400.0
2012-06-18 11:30:00,25.17,25.23,25.14,25.15,170000.0,21.4955,21.5467,21.4698,21.4784,170000.0
2012-06-18 11:40:00,25.15,25.22,25.13,25.22,214800.0,21.4784,21.5382,21.4613,21.5382,214800.0
2012-06-18 11:50:00,25.22,25.27,25.2,25.23,226800.0,21.5382,21.5809,21.5211,21.5467,226800.0
2012-06-18 12:00:00,25.23,25.23,25.11,25.14,198800.0,21.5467,21.5467,21.4442,21.4698,198800.0
2012-06-18 12:10:00,25.14,25.14,25.09,25.14,191200.0,21.4698,21.4698,21.4271,21.4698,191200.0
2012-06-18 12:20:00,25.14,25.15,25.08,25.08,133200.0,21.4698,21.4784,21.4186,21.4186,133200.0
2012-06-18 12:30:00,25.08,25.14,25.08,25.13,122800.0,21.4186,21.4698,21.4186,21.4613,122800.0
2012-06-18 12:40:00,25.14,25.18,25.14,25.17,108400.0,21.4698,21.504,21.4698,21.4955,108400.0
2012-06-18 12:50:00,25.17,25.19,25.11,25.13,154400.0,21.4955,21.5125,21.4442,21.4613,154400.0
2012-06-18 13:00:00,25.13,25.19,25.12,25.18,186000.0,21.4613,21.5125,21.4528,21.504,186000.0
2012-06-18 13:10:00,25.17,25.25,25.17,25.23,182000.0,21.4955,21.5638,21.4955,21.5467,182000.0
2012-06-18 13:20:00,25.24,25.25,25.22,25.22,209200.0,21.5553,21.5638,21.5382,21.5382,209200.0
2012-06-18 13:30:00,25.22,25.33,25.22,25.33,534400.0,21.5382,21.6321,21.5382,21.6321,534400.0
2012-06-18 13:40:00,25.33,25.38,25.33,25.34,434000.0,21.6321,21.6748,21.6321,21.6407,434000.0
2012-06-18 13:50:00,25.34,25.4,25.34,25.39,209600.0,21.6407,21.6919,21.6407,21.6834,209600.0
2012-06-18 14:00:00,25.39,25.41,25.37,25.38,219600.0,21.6834,21.7004,21.6663,21.6748,219600.0
2012-06-18 14:10:00,25.39,25.43,25.38,25.39,228800.0,21.6834,21.7175,21.6748,21.6834,228800.0
2012-06-18 14:20:00,25.39,25.39,25.34,25.35,349600.0,21.6834,21.6834,21.6407,21.6492,349600.0
2012-06-18 14:30:00,25.35,25.38,25.34,25.35,259200.0,21.6492,21.6748,21.6407,21.6492,259200.0
2012-06-18 14:40:00,25.35,25.36,25.33,25.34,379200.0,21.6492,21.6577,21.6321,21.6407,379200.0
2012-06-18 14:50:00,25.34,25.35,25.3,25.34,307600.0,21.6407,21.6492,21.6065,21.6407,307600.0
2012-06-18 15:00:00,25.35,25.37,25.33,25.34,295600.0,21.6492,21.6663,21.6321,21.6407,295600.0
2012-06-18 15:10:00,25.34,25.34,25.28,25.3,425600.0,21.6407,21.6407,21.5894,21.6065,425600.0
2012-06-18 15:20:00,25.31,25.33,25.29,25.32,364800.0,21.615,21.6321,21.598,21.6236,364800.0
2012-06-18 15:30:00,25.32,25.34,25.27,25.32,445600.0,21.6236,21.6407,21.5809,21.6236,445600.0
2012-06-18 15:40:00,25.32,25.36,25.28,25.32,522000.0,21.6236,21.6577,21.5894,21.6236,522000.0
2012-06-18 15:50:00,25.32,25.36,25.31,25.36,859600.0,21.6236,21.6577,21.615,21.6577,859600.0
2012-06-19 09:30:00,25.36,25.5,25.36,25.45,458000.0,21.6577,21.7773,21.6577,21.7346,458000.0
2012-06-19 09:40:00,25.45,25.54,25.4,25.54,351600.0,21.7346,21.8115,21.6919,21.8115,351600.0
2012-06-19 09:50:00,25.54,25.6,25.51,25.59,268800.0,21.8115,21.8627,21.7858,21.8542,268800.0
2012-06-19 10:00:00,25.58,25.58,25.52,25.53,266400.0,21.8456,21.8456,21.7944,21.8029,266400.0
2012-06-19 10:10:00,25.54,25.6,25.53,25.59,182000.0,21.8115,21.8627,21.8029,21.8542,182000.0
2012-06-19 10:20:00,25.59,25.63,25.58,25.61,234400.0,21.8542,21.8883,21.8456,21.8712,234400.0
2012-06-19 10:30:00,25.61,25.65,25.58,25.59,157200.0,21.8712,21.9054,21.8456,21.8542,157200.0
2012-06-19 10:40:00,25.58,25.59,25.53,25.54,188000.0,21.8456,21.8542,21.8029,21.8115,188000.0
2012-06-19 10:50:00,25.54,25.55,25.49,25.52,140800.0,21.8115,21.82,21.7688,21.7944,140800.0
2012-06-19 11:00:00,25.52,25.55,25.45,25.48,259200.0,21.7944,21.82,21.7346,21.7602,259200.0
2012-06-19 11:10:00,25.49,25.52,25.46,25.48,224400.0,21.7688,21.7944,21.7431,21.7602,224400.0
2012-06-19 11:20:00,25.48,25.52,25.46,25.52,158800.0,21.7602,21.7944,21.7431,21.7944,158800.0
2012-06-19 11:30:00,25.52,25.57,25.51,25.53,95600.0,21.7944,21.8371,21.7858,21.8029,95600.0
2012-06-19 11:40:00,25.54,25.57,25.51,25.55,142000.0,21.8115,21.8371,21.7858,21.82,142000.0
2012-06-19 11:50:00,25.56,25.61,25.55,25.58,79200.0,21.8285,21.8712,21.82,21.8456,79200.0
2012-06-19 12:00:00,25.58,25.61,25.57,25.6,104400.0,21.8456,21.8712,21.8371,21.8627,104400.0
2012-06-19 12:10:00,25.6,25.64,25.59,25.61,140000.0,21.8627,21.8969,21.8542,21.8712,140000.0
2012-06-19 12:20:00,25.62,25.66,25.61,25.64,181200.0,21.8798,21.9139,21.8712,21.8969,181200.0
2012-06-19 12:30:00,25.64,25.64,25.59,25.61,302400.0,21.8969,21.8969,21.8542,21.8712,302400.0
2012-06-19 12:40:00,25.61,25.64,25.61,25.63,203200.0,21.8712,21.8969,21.8712,21.8883,203200.0
2012-06-19 12:50:00,25.62,25.63,25.58,25.59,248400.0,21.8798,21.8883,21.8456,21.8542,248400.0
2012-06-19 13:00:00,25.59,25.59,25.57,25.58,102800.0,21.8542,21.8542,21.8371,21.8456,102800.0
2012-06-19 13:10:00,25.58,25.58,25.56,25.56,75200.0,21.8456,21.8456,21.8285,21.8285,75200.0
2012-06-19 13:20:00,25.56,25.59,25.55,25.56,108400.0,21.8285,21.8542,21.82,21.8285,108400.0
2012-06-19 13:30:00,25.56,25.58,25.53,25.56,212400.0,21.8285,21.8456,21.8029,21.8285,212400.0
2012-06-19 13:40:00,25.56,25.56,25.52,25.52,178400.0,21.8285,21.8285,21.7944,21.7944,178400.0
2012-06-19 13:50:00,25.53,25.53,25.48,25.49,172400.0,21.8029,21.8029,21.7602,21.7688,172400.0
2012-06-19 14:00:00,25.49,25.5,25.48,25.48,125600.0,21.7688,21.7773,21.7602,21.7602,125600.0
2012-06-19 14:10:00,25.48,25.48,25.46,25.47,98800.0,21.7602,21.7602,21.7431,21.7517,98800.0
2012-06-19 14:20:00,25.47,25.47,25.41,25.44,165600.0,21.7517,21.7517,21.7004,21.7261,165600.0
2012-06-19 14:30:00,25.44,25.45,25.39,25.43,182000.0,21.7261,21.7346,21.6834,21.7175,182000.0
2012-06-19 14:40:00,25.43,25.45,25.38,25.39,108000.0,21.7175,21.7346,21.6748,21.6834,108000.0
2012-06-19 14:50:00,25.39,25.42,25.36,25.41,197200.0,21.6834,21.709,21.6577,21.7004,197200.0
2012-06-19 15:00:00,25.41,25.44,25.38,25.43,154800.0,21.7004,21.7261,21.6748,21.7175,154800.0
2012-06-19 15:10:00,25.44,25.44,25.39,25.44,172400.0,21.7261,21.7261,21.6834,21.7261,172400.0
2012-06-19 15:20:00,25.45,25.45,25.4,25.42,240800.0,21.7346,21.7346,21.6919,21.709,240800.0
2012-06-19 15:30:00,25.42,25.43,25.36,25.39,296000.0,21.709,21.7175,21.6577,21.6834,296000.0
2012-06-19 15:40:00,25.38,25.4,25.34,25.34,487200.0,21.6748,21.6919,21.6407,21.6407,487200.0
2012-06-19 15:50:00,25.35,25.39,25.33,25.38,468800.0,21.6492,21.6834,21.6321,21.6748,468800.0
2012-06-20 09:30:00,25.64,25.68,25.43,25.45,541200.0,21.8969,21.931,21.7175,21.7346,541200.0
2012-06-20 09:40:00,25.46,25.49,25.42,25.43,315200.0,21.7431,21.7688,21.709,21.7175,315200.0
2012-06-20 09:50:00,25.43,25.5,25.41,25.47,138800.0,21.7175,21.7773,21.7004,21.7517,138800.0
2012-06-20 10:00:00,25.47,25.47,25.3,25.4,304800.0,21.7517,21.7517,21.6065,21.6919,304800.0
2012-06-20 10:10:00,25.41,25.5,25.4,25.48,287600.0,21.7004,21.7773,21.6919,21.7602,287600.0
2012-06-20 10:20:00,25.48,25.48,25.39,25.39,199200.0,21.7602,21.7602,21.6834,21.6834,199200.0
2012-06-20 10:30:00,25.38,25.44,25.37,25.4,272400.0,21.6748,21.7261,21.6663,21.6919,272400.0
2012-06-20 10:40:00,25.4,25.42,25.38,25.41,200800.0,21.6919,21.709,21.6748,21.7004,200800.0
2012-06-20 10:50:00,25.4,25.41,25.3,25.34,688800.0,21.6919,21.7004,21.6065,21.6407,688800.0
2012-06-20 11:00:00,25.34,25.39,25.28,25.36,842000.0,21.6407,21.6834,21.5894,21.6577,842000.0
2012-06-20 11:10:00,25.36,25.39,25.3,25.31,324800.0,21.6577,21.6834,21.6065,21.615,324800.0
2012-06-20 11:20:00,25.32,25.34,25.3,25.32,229600.0,21.6236,21.6407,21.6065,21.6236,229600.0
2012-06-20 11:30:00,25.32,25.33,25.29,25.3,90800.0,21.6236,21.6321,21.598,21.6065,90800.0
2012-06-20 11:40:00,25.29,25.3,25.27,25.27,190800.0,21.598,21.6065,21.5809,21.5809,190800.0
2012-06-20 11:50:00,25.27,25.28,25.25,25.25,188400.0,21.5809,21.5894,21.5638,21.5638,188400.0
2012-06-20 12:00:00,25.25,25.28,25.2,25.25,348800.0,21.5638,21.5894,21.5211,21.5638,348800.0
2012-06-20 12:10:00,25.26,25.33,25.26,25.33,102000.0,21.5723,21.6321,21.5723,21.6321,102000.0
2012-06-20 12:20:00,25.33,25.34,25.24,25.27,192400.0,21.6321,21.6407,21.5553,21.5809,192400.0
2012-06-20 12:30:00,25.27,25.3,25.16,25.23,594400.0,21.5809,21.6065,21.4869,21.5467,594400.0
2012-06-20 12:40:00,25.24,25.36,25.23,25.3,158800.0,21.5553,21.6577,21.5467,21.6065,158800.0
2012-06-20 12:50:00,25.31,25.38,25.29,25.35,185600.0,21.615,21.6748,21.598,21.6492,185600.0
2012-06-20 13:00:00,25.36,25.42,25.34,25.4,343600.0,21.6577,21.709,21.6407,21.6919,343600.0
2012-06-20 13:10:00,25.39,25.42,25.36,25.36,190800.0,21.6834,21.709,21.6577,21.6577,190800.0
2012-06-20 13:20:00,25.35,25.4,25.35,25.38,174800.0,21.6492,21.6919,21.6492,21.6748,174800.0
2012-06-20 13:30:00,25.38,25.41,25.35,25.38,188400.0,21.6748,21.7004,21.6492,21.6748,188400.0
2012-06-20 13:40:00,25.37,25.4,25.35,25.39,192400.0,21.6663,21.6919,21.6492,21.6834,192400.0
2012-06-20 13:50:00,25.4,25.4,25.35,25.39,250000.0,21.6919,21.6919,21.6492,21.6834,250000.0
2012-06-20 14:00:00,25.38,25.39,25.33,25.34,219600.0,21.6748,21.6834,21.6321,21.6407,219600.0
2012-06-20 14:10:00,25.35,25.36,25.29,25.29,269600.0,21.6492,21.6577,21.598,21.598,269600.0
2012-06-20 14:20:00,25.29,25.32,25.24,25.28,209600.0,21.598,21.6236,21.5553,21.5894,209600.0
2012-06-20 14:30:00,25.29,25.34,25.28,25.3,236800.0,21.598,21.6407,21.5894,21.6065,236800.0
2012-06-20 14:40:00,25.29,25.31,25.22,25.24,320800.0,21.598,21.615,21.5382,21.5553,320800.0
2012-06-20 14:50:00,25.25,25.3,25.22,25.27,176000.0,21.5638,21.6065,21.5382,21.5809,176000.0
2012-06-20 15:00:00,25.27,25.28,25.21,25.26,237600.0,21.5809,21.5894,21.5296,21.5723,237600.0
2012-06-20 15:10:00,25.26,25.3,25.24,25.24,265600.0,21.5723,21.6065,21.5553,21.5553,265600.0
2012-06-20 15:20:00,25.25,25.35,25.24,25.32,216000.0,21.5638,21.6492,21.5553,21.6236,216000.0
2012-06-20 15:30:00,25.32,25.34,25.26,25.27,343600.0,21.6236,21.6407,21.5723,21.5809,343600.0
2012-06-20 15:40:00,25.28,25.34,25.26,25.33,500000.0,21.5894,21.6407,21.5723,21.6321,500000.0
2012-06-20 15:50:00,25.34,25.35,25.29,25.3,1354800.0,21.6407,21.6492,21.598,21.6065,1354800.0
2012-06-21 09:30:00,25.32,25.47,25.28,25.44,275200.0,21.6236,21.7517,21.5894,21.7261,275200.0
2012-06-21 09:40:00,25.44,25.61,25.41,25.47,888800.0,21.7261,21.8712,21.7004,21.7517,888800.0
2012-06-21 09:50:00,25.47,25.57,25.37,25.4,668000.0,21.7517,21.8371,21.6663,21.6919,668000.0
2012-06-21 10:00:00,25.4,25.4,25.19,25.24,592000.0,21.6919,21.6919,21.5125,21.5553,592000.0
2012-06-21 10:10:00,25.24,25.28,25.19,25.25,396800.0,21.5553,21.5894,21.5125,21.5638,396800.0
2012-06-21 10:20:00,25.25,25.31,25.23,25.25,280000.0,21.5638,21.615,21.5467,21.5638,280000.0
2012-06-21 10:30:00,25.26,25.28,25.22,25.25,305600.0,21.5723,21.5894,21.5382,21.5638,305600.0
2012-06-21 10:40:00,25.25,25.25,25.16,25.17,491200.0,21.5638,21.5638,21.4869,21.4955,491200.0
2012-06-21 10:50:00,25.18,25.29,25.17,25.19,211600.0,21.504,21.598,21.4955,21.5125,211600.0
2012-06-21 11:00:00,25.19,25.19,25.1,25.1,296800.0,21.5125,21.5125,21.4357,21.4357,296800.0
2012-06-21 11:10:00,25.11,25.14,25.08,25.09,383200.0,21.4442,21.4698,21.4186,21.4271,383200.0
2012-06-21 11:20:00,25.09,25.14,25.09,25.11,316400.0,21.4271,21.4698,21.4271,21.4442,316400.0
2012-06-21 11:30:00,25.11,25.13,25.09,25.09,226800.0,21.4442,21.4613,21.4271,21.4271,226800.0
2012-06-21 11:40:00,25.08,25.09,25.0,25.0,330800.0,21.4186,21.4271,21.3503,21.3503,330800.0
2012-06-21 11:50:00,25.0,25.09,25.0,25.08,178800.0,21.3503,21.4271,21.3503,21.4186,178800.0
2012-06-21 12:00:00,25.08,25.08,25.01,25.04,173200.0,21.4186,21.4186,21.3588,21.3844,173200.0
2012-06-21 12:10:00,25.05,25.08,25.04,25.06,132000.0,21.393,21.4186,21.3844,21.4015,132000.0
2012-06-21 12:20:00,25.06,25.07,24.96,24.99,306000.0,21.4015,21.4101,21.3161,21.3417,306000.0
2012-06-21 12:30:00,24.98,25.0,24.96,24.96,242000.0,21.3332,21.3503,21.3161,21.3161,242000.0
2012-06-21 12:40:00,24.96,25.0,24.95,25.0,220000.0,21.3161,21.3503,21.3076,21.3503,220000.0
2012-06-21 12:50:00,25.0,25.01,24.99,25.0,241200.0,21.3503,21.3588,21.3417,21.3503,241200.0
2012-06-21 13:00:00,25.0,25.0,24.98,25.0,192800.0,21.3503,21.3503,21.3332,21.3503,192800.0
2012-06-21 13:10:00,25.0,25.0,24.97,24.97,224000.0,21.3503,21.3503,21.3247,21.3247,224000.0
2012-06-21 13:20:00,24.97,25.0,24.96,24.98,165200.0,21.3247,21.3503,21.3161,21.3332,165200.0
2012-06-21 13:30:00,24.98,25.0,24.95,24.96,355600.0,21.3332,21.3503,21.3076,21.3161,355600.0
2012-06-21 13:40:00,24.96,24.99,24.95,24.96,248400.0,21.3161,21.3417,21.3076,21.3161,248400.0
2012-06-21 13:50:00,24.96,24.99,24.94,24.97,245600.0,21.3161,21.3417,21.299,21.3247,245600.0
2012-06-21 14:00:00,24.97,24.97,24.9,24.91,327200.0,21.3247,21.3247,21.2649,21.2734,327200.0
2012-06-21 14:10:00,24.92,24.93,24.89,24.89,182000.0,21.282,21.2905,21.2563,21.2563,182000.0
2012-06-21 14:20:00,24.89,24.9,24.86,24.86,464000.0,21.2563,21.2649,21.2307,21.2307,464000.0
2012-06-21 14:30:00,24.86,24.88,24.8,24.82,327200.0,21.2307,21.2478,21.1795,21.1966,327200.0
2012-06-21 14:40:00,24.82,24.87,24.81,24.82,284800.0,21.1966,21.2393,21.188,21.1966,284800.0
2012-06-21 14:50:00,24.82,24.84,24.8,24.83,379200.0,21.1966,21.2136,21.1795,21.2051,379200.0
2012-06-21 15:00:00,24.83,24.84,24.71,24.73,696800.0,21.2051,21.2136,21.1026,21.1197,696800.0
2012-06-21 15:10:00,24.73,24.76,24.69,24.7,518400.0,21.1197,21.1453,21.0855,21.0941,518400.0
2012-06-21 15:20:00,24.7,24.7,24.65,24.67,646400.0,21.0941,21.0941,21.0514,21.0685,646400.0
2012-06-21 15:30:00,24.68,24.75,24.65,24.69,644400.0,21.077,21.1368,21.0514,21.0855,644400.0
2012-06-21 15:40:00,24.7,24.71,24.66,24.67,776800.0,21.0941,21.1026,21.0599,21.0685,776800.0
2012-06-21 15:50:00,24.67,24.69,24.63,24.66,1383600.0,21.0685,21.0855,21.0343,21.0599,1383600.0
2012-06-22 09:30:00,24.73,24.85,24.67,24.72,978800.0,21.1197,21.2222,21.0685,21.1112,978800.0
2012-06-22 09:40:00,24.72,24.72,24.62,24.63,704400.0,21.1112,21.1112,21.0258,21.0343,704400.0
2012-06-22 09:50:00,24.63,24.63,24.59,24.61,935600.0,21.0343,21.0343,21.0001,21.0172,935600.0
2012-06-22 10:00:00,24.61,24.77,24.59,24.73,1001200.0,21.0172,21.1539,21.0001,21.1197,1001200.0
2012-06-22 10:10:00,24.73,24.75,24.69,24.71,575600.0,21.1197,21.1368,21.0855,21.1026,575600.0
2012-06-22 10:20:00,24.71,24.83,24.71,24.76,351200.0,21.1026,21.2051,21.1026,21.1453,351200.0
2012-06-22 10:30:00,24.76,24.77,24.65,24.65,424400.0,21.1453,21.1539,21.0514,21.0514,424400.0
2012-06-22 10:40:00,24.65,24.68,24.63,24.65,221200.0,21.0514,21.077,21.0343,21.0514,221200.0
2012-06-22 10:50:00,24.65,24.74,24.65,24.7,268800.0,21.0514,21.1282,21.0514,21.0941,268800.0
2012-06-22 11:00:00,24.72,24.74,24.67,24.7,281600.0,21.1112,21.1282,21.0685,21.0941,281600.0
2012-06-22 11:10:00,24.7,24.74,24.69,24.7,286400.0,21.0941,21.1282,21.0855,21.0941,286400.0
2012-06-22 11:20:00,24.7,24.76,24.69,24.71,392400.0,21.0941,21.1453,21.0855,21.1026,392400.0
2012-06-22 11:30:00,24.71,24.78,24.71,24.72,174400.0,21.1026,21.1624,21.1026,21.1112,174400.0
2012-06-22 11:40:00,24.73,24.74,24.68,24.68,148800.0,21.1197,21.1282,21.077,21.077,148800.0
2012-06-22 11:50:00,24.68,24.68,24.65,24.67,114000.0,21.077,21.077,21.0514,21.0685,114000.0
2012-06-22 12:00:00,24.67,24.69,24.66,24.66,171600.0,21.0685,21.0855,21.0599,21.0599,171600.0
2012-06-22 12:10:00,24.66,24.69,24.65,24.66,190800.0,21.0599,21.0855,21.0514,21.0599,190800.0
2012-06-22 12:20:00,24.66,24.67,24.62,24.65,219200.0,21.0599,21.0685,21.0258,21.0514,219200.0
2012-06-22 12:30:00,24.65,24.66,24.61,24.63,114800.0,21.0514,21.0599,21.0172,21.0343,114800.0
2012-06-22 12:40:00,24.63,24.68,24.63,24.67,132000.0,21.0343,21.077,21.0343,21.0685,132000.0
2012-06-22 12:50:00,24.67,24.7,24.66,24.67,157600.0,21.0685,21.0941,21.0599,21.0685,157600.0
2012-06-22 13:00:00,24.67,24.67,24.62,24.63,168400.0,21.0685,21.0685,21.0258,21.0343,168400.0
2012-06-22 13:10:00,24.63,24.64,24.59,24.61,234000.0,21.0343,21.0428,21.0001,21.0172,234000.0
2012-06-22 13:20:00,24.61,24.62,24.6,24.6,155600.0,21.0172,21.0258,21.0087,21.0087,155600.0
2012-06-22 13:30:00,24.6,24.61,24.57,24.61,286000.0,21.0087,21.0172,20.9831,21.0172,286000.0
2012-06-22 13:40:00,24.6,24.65,24.6,24.65,155600.0,21.0087,21.0514,21.0087,21.0514,155600.0
2012-06-22 13:50:00,24.64,24.68,24.64,24.68,257600.0,21.0428,21.077,21.0428,21.077,257600.0
2012-06-22 14:00:00,24.68,24.69,24.66,24.69,187600.0,21.077,21.0855,21.0599,21.0855,187600.0
2012-06-22 14:10:00,24.69,24.72,24.67,24.72,201600.0,21.0855,21.1112,21.0685,21.1112,201600.0
2012-06-22 14:20:00,24.72,24.74,24.7,24.73,259600.0,21.1112,21.1282,21.0941,21.1197,259600.0
2012-06-22 14:30:00,24.73,24.75,24.71,24.75,112400.0,21.1197,21.1368,21.1026,21.1368,112400.0
2012-06-22 14:40:00,24.75,24.79,24.74,24.79,256400.0,21.1368,21.1709,21.1282,21.1709,256400.0
2012-06-22 14:50:00,24.79,24.81,24.78,24.8,228400.0,21.1709,21.188,21.1624,21.1795,228400.0
2012-06-22 15:00:00,24.8,24.82,24.78,24.81,153200.0,21.1795,21.1966,21.1624,21.188,153200.0
2012-06-22 15:10:00,24.81,24.85,24.8,24.81,254000.0,21.188,21.2222,21.1795,21.188,254000.0
2012-06-22 15:20:00,24.81,24.81,24.77,24.78,190800.0,21.188,21.188,21.1539,21.1624,190800.0
2012-06-22 15:30:00,24.78,24.83,24.78,24.81,318000.0,21.1624,21.2051,21.1624,21.188,318000.0
2012-06-22 15:40:00,24.81,24.84,24.8,24.84,594400.0,21.188,21.2136,21.1795,21.2136,594400.0
2012-06-22 15:50:00,24.84,24.88,24.83,24.83,1055200.0,21.2136,21.2478,21.2051,21.2051,1055200.0
2012-06-25 09:30:00,24.6,24.6,24.31,24.49,712000.0,21.0087,21.0087,20.761,20.9147,712000.0
2012-06-25 09:40:00,24.48,24.68,24.44,24.56,354400.0,20.9062,21.077,20.872,20.9745,354400.0
2012-06-25 09:50:00,24.56,24.58,24.45,24.57,294400.0,20.9745,20.9916,20.8806,20.9831,294400.0
2012-06-25 10:00:00,24.57,24.66,24.54,24.54,380400.0,20.9831,21.0599,20.9574,20.9574,380400.0
2012-06-25 10:10:00,24.54,24.63,24.5,24.52,268800.0,20.9574,21.0343,20.9233,20.9404,268800.0
2012-06-25 10:20:00,24.52,24.52,24.35,24.37,264000.0,20.9404,20.9404,20.7952,20.8123,264000.0
2012-06-25 10:30:00,24.36,24.46,24.36,24.43,231600.0,20.8037,20.8891,20.8037,20.8635,231600.0
2012-06-25 10:40:00,24.43,24.45,24.35,24.35,325200.0,20.8635,20.8806,20.7952,20.7952,325200.0
2012-06-25 10:50:00,24.35,24.42,24.32,24.35,344000.0,20.7952,20.855,20.7696,20.7952,344000.0
2012-06-25 11:00:00,24.36,24.41,24.31,24.33,334800.0,20.8037,20.8464,20.761,20.7781,334800.0
2012-06-25 11:10:00,24.33,24.37,24.28,24.36,291200.0,20.7781,20.8123,20.7354,20.8037,291200.0
2012-06-25 11:20:00,24.36,24.38,24.23,24.24,400400.0,20.8037,20.8208,20.6927,20.7012,400400.0
2012-06-25 11:30:00,24.24,24.24,24.2,24.21,324800.0,20.7012,20.7012,20.6671,20.6756,324800.0
2012-06-25 11:40:00,24.22,24.28,24.21,24.26,261600.0,20.6842,20.7354,20.6756,20.7183,261600.0
2012-06-25 11:50:00,24.26,24.26,24.2,24.21,141600.0,20.7183,20.7183,20.6671,20.6756,141600.0
2012-06-25 12:00:00,24.21,24.23,24.18,24.23,204000.0,20.6756,20.6927,20.65,20.6927,204000.0
2012-06-25 12:10:00,24.23,24.35,24.23,24.35,219600.0,20.6927,20.7952,20.6927,20.7952,219600.0
2012-06-25 12:20:00,24.35,24.35,24.32,24.35,149600.0,20.7952,20.7952,20.7696,20.7952,149600.0
2012-06-25 12:30:00,24.34,24.35,24.3,24.3,111600.0,20.7866,20.7952,20.7525,20.7525,111600.0
2012-06-25 12:40:00,24.3,24.39,24.3,24.39,284000.0,20.7525,20.8293,20.7525,20.8293,284000.0
2012-06-25 12:50:00,24.39,24.41,24.38,24.39,146400.0,20.8293,20.8464,20.8208,20.8293,146400.0
2012-06-25 13:00:00,24.39,24.39,24.3,24.3,212000.0,20.8293,20.8293,20.7525,20.7525,212000.0
2012-06-25 13:10:00,24.3,24.33,24.3,24.33,154800.0,20.7525,20.7781,20.7525,20.7781,154800.0
2012-06-25 13:20:00,24.32,24.36,24.31,24.34,181600.0,20.7696,20.8037,20.761,20.7866,181600.0
2012-06-25 13:30:00,24.34,24.43,24.33,24.42,234400.0,20.7866,20.8635,20.7781,20.855,234400.0
2012-06-25 13:40:00,24.42,24.43,24.38,24.4,313600.0,20.855,20.8635,20.8208,20.8379,313600.0
2012-06-25 13:50:00,24.4,24.41,24.37,24.4,152800.0,20.8379,20.8464,20.8123,20.8379,152800.0
2012-06-25 14:00:00,24.41,24.43,24.41,24.42,175600.0,20.8464,20.8635,20.8464,20.855,175600.0
2012-06-25 14:10:00,24.42,24.46,24.42,24.45,174000.0,20.855,20.8891,20.855,20.8806,174000.0
2012-06-25 14:20:00,24.43,24.48,24.42,24.43,174000.0,20.8635,20.9062,20.855,20.8635,174000.0
2012-06-25 14:30:00,24.43,24.45,24.4,24.41,186800.0,20.8635,20.8806,20.8379,20.8464,186800.0
2012-06-25 14:40:00,24.41,24.41,24.38,24.38,222400.0,20.8464,20.8464,20.8208,20.8208,222400.0
2012-06-25 14:50:00,24.38,24.44,24.38,24.38,187200.0,20.8208,20.872,20.8208,20.8208,187200.0
2012-06-25 15:00:00,24.38,24.43,24.38,24.42,220800.0,20.8208,20.8635,20.8208,20.855,220800.0
2012-06-25 15:10:00,24.42,24.44,24.38,24.43,256400.0,20.855,20.872,20.8208,20.8635,256400.0
2012-06-25 15:20:00,24.43,24.44,24.4,24.4,332800.0,20.8635,20.872,20.8379,20.8379,332800.0
2012-06-25 15:30:00,24.4,24.42,24.38,24.4,414400.0,20.8379,20.855,20.8208,20.8379,414400.0
2012-06-25 15:40:00,24.4,24.42,24.36,24.41,562800.0,20.8379,20.855,20.8037,20.8464,562800.0
2012-06-25 15:50:00,24.41,24.41,24.35,24.36,924400.0,20.8464,20.8464,20.7952,20.8037,924400.0
2012-06-26 09:30:00,24.44,24.68,24.41,24.61,418800.0,20.872,21.077,20.8464,21.0172,418800.0
2012-06-26 09:40:00,24.63,24.7,24.47,24.49,274400.0,21.0343,21.0941,20.8977,20.9147,274400.0
2012-06-26 09:50:00,24.49,24.5,24.42,24.43,218400.0,20.9147,20.9233,20.855,20.8635,218400.0
2012-06-26 10:00:00,24.46,24.55,24.43,24.49,459600.0,20.8891,20.966,20.8635,20.9147,459600.0
2012-06-26 10:10:00,24.49,24.49,24.38,24.39,220800.0,20.9147,20.9147,20.8208,20.8293,220800.0
2012-06-26 10:20:00,24.4,24.43,24.33,24.39,299600.0,20.8379,20.8635,20.7781,20.8293,299600.0
2012-06-26 10:30:00,24.39,24.43,24.34,24.36,207200.0,20.8293,20.8635,20.7866,20.8037,207200.0
2012-06-26 10:40:00,24.36,24.43,24.35,24.42,197200.0,20.8037,20.8635,20.7952,20.855,197200.0
2012-06-26 10:50:00,24.43,24.49,24.38,24.43,199600.0,20.8635,20.9147,20.8208,20.8635,199600.0
2012-06-26 11:00:00,24.44,24.49,24.35,24.36,169200.0,20.872,20.9147,20.7952,20.8037,169200.0
2012-06-26 11:10:00,24.35,24.41,24.34,24.37,301200.0,20.7952,20.8464,20.7866,20.8123,301200.0
2012-06-26 11:20:00,24.37,24.41,24.34,24.39,152400.0,20.8123,20.8464,20.7866,20.8293,152400.0
2012-06-26 11:30:00,24.39,24.46,24.39,24.45,125600.0,20.8293,20.8891,20.8293,20.8806,125600.0
2012-06-26 11:40:00,24.43,24.45,24.41,24.43,150000.0,20.8635,20.8806,20.8464,20.8635,150000.0
2012-06-26 11:50:00,24.43,24.5,24.43,24.5,138400.0,20.8635,20.9233,20.8635,20.9233,138400.0
2012-06-26 12:00:00,24.5,24.54,24.49,24.53,166800.0,20.9233,20.9574,20.9147,20.9489,166800.0
2012-06-26 12:10:00,24.54,24.56,24.48,24.48,134800.0,20.9574,20.9745,20.9062,20.9062,134800.0
2012-06-26 12:20:00,24.49,24.53,24.47,24.51,112400.0,20.9147,20.9489,20.8977,20.9318,112400.0
2012-06-26 12:30:00,24.5,24.56,24.5,24.56,86400.0,20.9233,20.9745,20.9233,20.9745,86400.0
2012-06-26 12:40:00,24.56,24.59,24.55,24.58,178000.0,20.9745,21.0001,20.966,20.9916,178000.0
2012-06-26 12:50:00,24.59,24.59,24.54,24.56,406000.0,21.0001,21.0001,20.9574,20.9745,406000.0
2012-06-26 13:00:00,24.56,24.57,24.5,24.52,264000.0,20.9745,20.9831,20.9233,20.9404,264000.0
2012-06-26 13:10:00,24.52,24.55,24.52,24.53,208000.0,20.9404,20.966,20.9404,20.9489,208000.0
2012-06-26 13:20:00,24.53,24.54,24.51,24.52,103200.0,20.9489,20.9574,20.9318,20.9404,103200.0
2012-06-26 13:30:00,24.52,24.53,24.49,24.52,164800.0,20.9404,20.9489,20.9147,20.9404,164800.0
2012-06-26 13:40:00,24.53,24.53,24.51,24.53,163200.0,20.9489,20.9489,20.9318,20.9489,163200.0
2012-06-26 13:50:00,24.53,24.59,24.53,24.57,124400.0,20.9489,21.0001,20.9489,20.9831,124400.0
2012-06-26 14:00:00,24.56,24.64,24.56,24.64,224400.0,20.9745,21.0428,20.9745,21.0428,224400.0
2012-06-26 14:10:00,24.64,24.65,24.58,24.61,198000.0,21.0428,21.0514,20.9916,21.0172,198000.0
2012-06-26 14:20:00,24.61,24.64,24.57,24.58,151600.0,21.0172,21.0428,20.9831,20.9916,151600.0
2012-06-26 14:30:00,24.58,24.58,24.54,24.54,121200.0,20.9916,20.9916,20.9574,20.9574,121200.0
2012-06-26 14:40:00,24.55,24.59,24.54,24.58,139200.0,20.966,21.0001,20.9574,20.9916,139200.0
2012-06-26 14:50:00,24.58,24.59,24.51,24.58,174800.0,20.9916,21.0001,20.9318,20.9916,174800.0
2012-06-26 15:00:00,24.58,24.65,24.58,24.63,146800.0,20.9916,21.0514,20.9916,21.0343,146800.0
2012-06-26 15:10:00,24.62,24.65,24.6,24.65,168000.0,21.0258,21.0514,21.0087,21.0514,168000.0
2012-06-26 15:20:00,24.65,24.68,24.63,24.64,262000.0,21.0514,21.077,21.0343,21.0428,262000.0
2012-06-26 15:30:00,24.64,24.67,24.62,24.67,369200.0,21.0428,21.0685,21.0258,21.0685,369200.0
2012-06-26 15:40:00,24.67,24.72,24.67,24.68,622000.0,21.0685,21.1112,21.0685,21.077,622000.0
2012-06-26 15:50:00,24.68,24.68,24.61,24.62,674400.0,21.077,21.077,21.0172,21.0258,674400.0
2012-06-27 09:30:00,24.73,24.74,24.62,24.73,303600.0,21.1197,21.1282,21.0258,21.1197,303600.0
2012-06-27 09:40:00,24.73,24.75,24.63,24.66,728000.0,21.1197,21.1368,21.0343,21.0599,728000.0
2012-06-27 09:50:00,24.67,24.73,24.66,24.73,184000.0,21.0685,21.1197,21.0599,21.1197,184000.0
2012-06-27 10:00:00,24.73,24.88,24.7,24.86,515200.0,21.1197,21.2478,21.0941,21.2307,515200.0
2012-06-27 10:10:00,24.87,24.9,24.77,24.8,354000.0,21.2393,21.2649,21.1539,21.1795,354000.0
2012-06-27 10:20:00,24.8,24.83,24.75,24.75,114800.0,21.1795,21.2051,21.1368,21.1368,114800.0
2012-06-27 10:30:00,24.75,24.75,24.68,24.69,608800.0,21.1368,21.1368,21.077,21.0855,608800.0
2012-06-27 10:40:00,24.69,24.69,24.59,24.61,158000.0,21.0855,21.0855,21.0001,21.0172,158000.0
2012-06-27 10:50:00,24.6,24.63,24.59,24.63,156400.0,21.0087,21.0343,21.0001,21.0343,156400.0
2012-06-27 11:00:00,24.64,24.68,24.64,24.64,133200.0,21.0428,21.077,21.0428,21.0428,133200.0
2012-06-27 11:10:00,24.64,24.66,24.63,24.63,140800.0,21.0428,21.0599,21.0343,21.0343,140800.0
2012-06-27 11:20:00,24.63,24.63,24.54,24.54,117200.0,21.0343,21.0343,20.9574,20.9574,117200.0
2012-06-27 11:30:00,24.55,24.62,24.55,24.62,129600.0,20.966,21.0258,20.966,21.0258,129600.0
2012-06-27 11:40:00,24.62,24.64,24.6,24.62,126800.0,21.0258,21.0428,21.0087,21.0258,126800.0
2012-06-27 11:50:00,24.62,24.66,24.61,24.66,104000.0,21.0258,21.0599,21.0172,21.0599,104000.0
2012-06-27 12:00:00,24.66,24.69,24.65,24.66,114000.0,21.0599,21.0855,21.0514,21.0599,114000.0
2012-06-27 12:10:00,24.67,24.68,24.65,24.68,70400.0,21.0685,21.077,21.0514,21.077,70400.0
2012-06-27 12:20:00,24.68,24.68,24.63,24.64,147200.0,21.077,21.077,21.0343,21.0428,147200.0
2012-06-27 12:30:00,24.63,24.64,24.6,24.62,137600.0,21.0343,21.0428,21.0087,21.0258,137600.0
2012-06-27 12:40:00,24.62,24.66,24.6,24.61,121600.0,21.0258,21.0599,21.0087,21.0172,121600.0
2012-06-27 12:50:00,24.61,24.63,24.59,24.6,102800.0,21.0172,21.0343,21.0001,21.0087,102800.0
2012-06-27 13:00:00,24.6,24.64,24.59,24.63,61600.0,21.0087,21.0428,21.0001,21.0343,61600.0
2012-06-27 13:10:00,24.63,24.64,24.6,24.6,72400.0,21.0343,21.0428,21.0087,21.0087,72400.0
2012-06-27 13:20:00,24.6,24.6,24.53,24.53,78000.0,21.0087,21.0087,20.9489,20.9489,78000.0
2012-06-27 13:30:00,24.53,24.55,24.5,24.52,216800.0,20.9489,20.966,20.9233,20.9404,216800.0
2012-06-27 13:40:00,24.51,24.53,24.49,24.5,104400.0,20.9318,20.9489,20.9147,20.9233,104400.0
2012-06-27 13:50:00,24.5,24.52,24.47,24.52,165200.0,20.9233,20.9404,20.8977,20.9404,165200.0
2012-06-27 14:00:00,24.52,24.53,24.46,24.47,204000.0,20.9404,20.9489,20.8891,20.8977,204000.0
2012-06-27 14:10:00,24.47,24.47,24.42,24.44,191200.0,20.8977,20.8977,20.855,20.872,191200.0
2012-06-27 14:20:00,24.44,24.44,24.38,24.4,356800.0,20.872,20.872,20.8208,20.8379,356800.0
2012-06-27 14:30:00,24.4,24.43,24.39,24.4,209600.0,20.8379,20.8635,20.8293,20.8379,209600.0
2012-06-27 14:40:00,24.4,24.47,24.4,24.47,322000.0,20.8379,20.8977,20.8379,20.8977,322000.0
2012-06-27 14:50:00,24.47,24.53,24.46,24.49,373200.0,20.8977,20.9489,20.8891,20.9147,373200.0
2012-06-27 15:00:00,24.49,24.5,24.46,24.5,258800.0,20.9147,20.9233,20.8891,20.9233,258800.0
2012-06-27 15:10:00,24.5,24.58,24.49,24.58,272400.0,20.9233,20.9916,20.9147,20.9916,272400.0
2012-06-27 15:20:00,24.58,24.61,24.56,24.56,238800.0,20.9916,21.0172,20.9745,20.9745,238800.0
2012-06-27 15:30:00,24.56,24.6,24.55,24.6,350400.0,20.9745,21.0087,20.966,21.0087,350400.0
2012-06-27 15:40:00,24.6,24.61,24.49,24.5,788000.0,21.0087,21.0172,20.9147,20.9233,788000.0
2012-06-27 15:50:00,24.5,24.55,24.5,24.53,962000.0,20.9233,20.966,20.9233,20.9489,962000.0
2012-06-28 09:30:00,24.39,24.62,24.35,24.47,363600.0,20.8293,21.0258,20.7952,20.8977,363600.0
2012-06-28 09:40:00,24.47,24.5,24.45,24.47,236400.0,20.8977,20.9233,20.8806,20.8977,236400.0
2012-06-28 09:50:00,24.47,24.5,24.4,24.41,239600.0,20.8977,20.9233,20.8379,20.8464,239600.0
2012-06-28 10:00:00,24.42,24.44,24.16,24.17,393600.0,20.855,20.872,20.6329,20.6415,393600.0
2012-06-28 10:10:00,24.18,24.31,24.18,24.29,304800.0,20.65,20.761,20.65,20.7439,304800.0
2012-06-28 10:20:00,24.3,24.31,24.16,24.19,140400.0,20.7525,20.761,20.6329,20.6585,140400.0
2012-06-28 10:30:00,24.18,24.22,24.13,24.14,313200.0,20.65,20.6842,20.6073,20.6158,313200.0
2012-06-28 10:40:00,24.14,24.14,24.0,24.0,468000.0,20.6158,20.6158,20.4963,20.4963,468000.0
2012-06-28 10:50:00,24.0,24.05,23.96,24.04,511200.0,20.4963,20.539,20.4621,20.5304,511200.0
2012-06-28 11:00:00,24.05,24.16,23.99,24.16,524800.0,20.539,20.6329,20.4877,20.6329,524800.0
2012-06-28 11:10:00,24.16,24.26,24.13,24.24,395600.0,20.6329,20.7183,20.6073,20.7012,395600.0
2012-06-28 11:20:00,24.24,24.3,24.21,24.25,259600.0,20.7012,20.7525,20.6756,20.7098,259600.0
2012-06-28 11:30:00,24.25,24.29,24.25,24.25,216400.0,20.7098,20.7439,20.7098,20.7098,216400.0
2012-06-28 11:40:00,24.25,24.28,24.24,24.24,243600.0,20.7098,20.7354,20.7012,20.7012,243600.0
2012-06-28 11:50:00,24.24,24.25,24.21,24.22,213600.0,20.7012,20.7098,20.6756,20.6842,213600.0
2012-06-28 12:00:00,24.22,24.23,24.18,24.22,213600.0,20.6842,20.6927,20.65,20.6842,213600.0
2012-06-28 12:10:00,24.23,24.25,24.2,24.23,183200.0,20.6927,20.7098,20.6671,20.6927,183200.0
2012-06-28 12:20:00,24.22,24.24,24.16,24.17,204000.0,20.6842,20.7012,20.6329,20.6415,204000.0
2012-06-28 12:30:00,24.17,24.17,24.14,24.15,118000.0,20.6415,20.6415,20.6158,20.6244,118000.0
2012-06-28 12:40:00,24.14,24.15,24.13,24.14,158000.0,20.6158,20.6244,20.6073,20.6158,158000.0
2012-06-28 12:50:00,24.14,24.15,24.12,24.13,204400.0,20.6158,20.6244,20.5988,20.6073,204400.0
2012-06-28 13:00:00,24.13,24.13,24.09,24.11,214000.0,20.6073,20.6073,20.5731,20.5902,214000.0
2012-06-28 13:10:00,24.11,24.16,24.09,24.1,187200.0,20.5902,20.6329,20.5731,20.5817,187200.0
2012-06-28 13:20:00,24.1,24.12,24.09,24.11,156400.0,20.5817,20.5988,20.5731,20.5902,156400.0
2012-06-28 13:30:00,24.11,24.15,24.11,24.12,296000.0,20.5902,20.6244,20.5902,20.5988,296000.0
2012-06-28 13:40:00,24.13,24.15,24.11,24.14,202400.0,20.6073,20.6244,20.5902,20.6158,202400.0
2012-06-28 13:50:00,24.14,24.14,24.1,24.12,260000.0,20.6158,20.6158,20.5817,20.5988,260000.0
2012-06-28 14:00:00,24.12,24.13,24.08,24.11,234800.0,20.5988,20.6073,20.5646,20.5902,234800.0
2012-06-28 14:10:00,24.11,24.15,24.09,24.12,202000.0,20.5902,20.6244,20.5731,20.5988,202000.0
2012-06-28 14:20:00,24.12,24.13,24.07,24.08,178000.0,20.5988,20.6073,20.5561,20.5646,178000.0
2012-06-28 14:30:00,24.08,24.11,24.08,24.09,297600.0,20.5646,20.5902,20.5646,20.5731,297600.0
2012-06-28 14:40:00,24.09,24.09,24.04,24.05,291600.0,20.5731,20.5731,20.5304,20.539,291600.0
2012-06-28 14:50:00,24.05,24.06,23.99,24.03,425200.0,20.539,20.5475,20.4877,20.5219,425200.0
2012-06-28 15:00:00,24.03,24.06,24.02,24.04,326400.0,20.5219,20.5475,20.5134,20.5304,326400.0
2012-06-28 15:10:00,24.04,24.05,24.01,24.03,378800.0,20.5304,20.539,20.5048,20.5219,378800.0
2012-06-28 15:20:00,24.03,24.03,23.99,24.03,586000.0,20.5219,20.5219,20.4877,20.5219,586000.0
2012-06-28 15:30:00,24.03,24.12,24.02,24.08,1049600.0,20.5219,20.5988,20.5134,20.5646,1049600.0
2012-06-28 15:40:00,24.08,24.11,24.07,24.08,1250000.0,20.5646,20.5902,20.5561,20.5646,1250000.0
2012-06-28 15:50:00,24.08,24.23,24.08,24.22,2157600.0,20.5646,20.6927,20.5646,20.6842,2157600.0
2012-06-29 09:30:00,21.96,22.09,21.6,21.74,9770400.0,18.7541,18.8651,18.4466,18.5662,9770400.0
2012-06-29 09:40:00,21.74,21.74,21.28,21.28,6980800.0,18.5662,18.5662,18.1734,18.1734,6980800.0
2012-06-29 09:50:00,21.28,21.59,21.28,21.58,4316000.0,18.1734,18.4381,18.1734,18.4296,4316000.0
2012-06-29 10:00:00,21.56,21.68,21.51,21.62,2119200.0,18.4125,18.515,18.3698,18.4637,2119200.0
2012-06-29 10:10:00,21.62,21.66,21.48,21.56,1590400.0,18.4637,18.4979,18.3442,18.4125,1590400.0
2012-06-29 10:20:00,21.56,21.8,21.56,21.7,2421200.0,18.4125,18.6175,18.4125,18.532,2421200.0
2012-06-29 10:30:00,21.7,21.84,21.68,21.79,1760800.0,18.532,18.6516,18.515,18.6089,1760800.0
2012-06-29 10:40:00,21.78,21.79,21.73,21.75,1218000.0,18.6004,18.6089,18.5577,18.5747,1218000.0
2012-06-29 10:50:00,21.75,21.87,21.74,21.87,1350400.0,18.5747,18.6772,18.5662,18.6772,1350400.0
2012-06-29 11:00:00,21.87,21.88,21.75,21.83,1225200.0,18.6772,18.6858,18.5747,18.6431,1225200.0
2012-06-29 11:10:00,21.82,21.89,21.82,21.85,1652000.0,18.6345,18.6943,18.6345,18.6602,1652000.0
2012-06-29 11:20:00,21.85,22.1,21.85,22.07,2329600.0,18.6602,18.8737,18.6602,18.848,2329600.0
2012-06-29 11:30:00,22.07,22.16,21.97,22.14,1860800.0,18.848,18.9249,18.7626,18.9078,1860800.0
2012-06-29 11:40:00,22.14,22.39,22.14,22.38,3581200.0,18.9078,19.1213,18.9078,19.1128,3581200.0
2012-06-29 11:50:00,22.39,22.44,22.31,22.36,1884400.0,19.1213,19.164,19.053,19.0957,1884400.0
2012-06-29 12:00:00,22.37,22.43,22.29,22.42,1519200.0,19.1042,19.1555,19.0359,19.1469,1519200.0
2012-06-29 12:10:00,22.42,22.46,22.26,22.27,1993600.0,19.1469,19.1811,19.0103,19.0188,1993600.0
2012-06-29 12:20:00,22.26,22.46,22.24,22.44,1786800.0,19.0103,19.1811,18.9932,19.164,1786800.0
2012-06-29 12:30:00,22.44,22.63,22.41,22.47,2298400.0,19.164,19.3263,19.1384,19.1896,2298400.0
2012-06-29 12:40:00,22.48,22.51,22.43,22.46,1134800.0,19.1982,19.2238,19.1555,19.1811,1134800.0
2012-06-29 12:50:00,22.46,22.46,22.43,22.46,897200.0,19.1811,19.1811,19.1555,19.1811,897200.0
2012-06-29 13:00:00,22.46,22.51,22.45,22.48,1107200.0,19.1811,19.2238,19.1726,19.1982,1107200.0
2012-06-29 13:10:00,22.48,22.49,22.4,22.42,1188000.0,19.1982,19.2067,19.1299,19.1469,1188000.0
2012-06-29 13:20:00,22.42,22.44,22.38,22.43,772000.0,19.1469,19.164,19.1128,19.1555,772000.0
2012-06-29 13:30:00,22.43,22.43,22.28,22.29,1308000.0,19.1555,19.1555,19.0274,19.0359,1308000.0
2012-06-29 13:40:00,22.29,22.37,22.28,22.3,944400.0,19.0359,19.1042,19.0274,19.0445,944400.0
2012-06-29 13:50:00,22.31,22.32,22.28,22.29,508400.0,19.053,19.0615,19.0274,19.0359,508400.0
2012-06-29 14:00:00,22.29,22.3,22.21,22.21,1132800.0,19.0359,19.0445,18.9676,18.9676,1132800.0
2012-06-29 14:10:00,22.21,22.25,22.21,22.24,1180800.0,18.9676,19.0018,18.9676,18.9932,1180800.0
2012-06-29 14:20:00,22.24,22.24,22.11,22.14,1593600.0,18.9932,18.9932,18.8822,18.9078,1593600.0
2012-06-29 14:30:00,22.14,22.19,22.11,22.14,1403600.0,18.9078,18.9505,18.8822,18.9078,1403600.0
2012-06-29 14:40:00,22.14,22.15,22.06,22.1,1410000.0,18.9078,18.9164,18.8395,18.8737,1410000.0
2012-06-29 14:50:00,22.11,22.13,22.09,22.12,774400.0,18.8822,18.8993,18.8651,18.8907,774400.0
2012-06-29 15:00:00,22.12,22.14,22.09,22.1,904400.0,18.8907,18.9078,18.8651,18.8737,904400.0
2012-06-29 15:10:00,22.1,22.1,21.96,21.99,1801600.0,18.8737,18.8737,18.7541,18.7797,1801600.0
2012-06-29 15:20:00,22.0,22.0,21.92,21.96,1491200.0,18.7883,18.7883,18.7199,18.7541,1491200.0
2012-06-29 15:30:00,21.96,22.0,21.89,21.95,2067600.0,18.7541,18.7883,18.6943,18.7456,2067600.0
2012-06-29 15:40:00,21.95,22.0,21.94,21.95,2525200.0,18.7456,18.7883,18.737,18.7456,2525200.0
2012-06-29 15:50:00,21.95,21.96,21.87,21.94,3959600.0,18.7456,18.7541,18.6772,18.737,3959600.0
2012-07-02 09:30:00,22.1,22.32,22.02,22.23,2503600.0,18.8737,19.0615,18.8053,18.9847,2503600.0
2012-07-02 09:40:00,22.23,22.29,22.18,22.22,1449200.0,18.9847,19.0359,18.942,18.9761,1449200.0
2012-07-02 09:50:00,22.22,22.37,22.22,22.33,918400.0,18.9761,19.1042,18.9761,19.0701,918400.0
2012-07-02 10:00:00,22.33,22.34,22.16,22.18,1268000.0,19.0701,19.0786,18.9249,18.942,1268000.0
2012-07-02 10:10:00,22.18,22.25,22.15,22.15,905200.0,18.942,19.0018,18.9164,18.9164,905200.0
2012-07-02 10:20:00,22.15,22.17,22.08,22.1,834800.0,18.9164,18.9334,18.8566,18.8737,834800.0
2012-07-02 10:30:00,22.11,22.11,22.03,22.03,926000.0,18.8822,18.8822,18.8139,18.8139,926000.0
2012-07-02 10:40:00,22.03,22.05,22.02,22.03,730000.0,18.8139,18.831,18.8053,18.8139,730000.0
2012-07-02 10:50:00,22.03,22.05,22.01,22.01,728400.0,18.8139,18.831,18.7968,18.7968,728400.0
2012-07-02 11:00:00,22.01,22.1,22.01,22.07,731200.0,18.7968,18.8737,18.7968,18.848,731200.0
2012-07-02 11:10:00,22.07,22.12,22.05,22.11,502800.0,18.848,18.8907,18.831,18.8822,502800.0
2012-07-02 11:20:00,22.09,22.15,22.09,22.12,294800.0,18.8651,18.9164,18.8651,18.8907,294800.0
2012-07-02 11:30:00,22.12,22.2,22.1,22.11,624000.0,18.8907,18.9591,18.8737,18.8822,624000.0
2012-07-02 11:40:00,22.11,22.12,22.07,22.09,436000.0,18.8822,18.8907,18.848,18.8651,436000.0
2012-07-02 11:50:00,22.09,22.12,22.08,22.08,306400.0,18.8651,18.8907,18.8566,18.8566,306400.0
2012-07-02 12:00:00,22.08,22.12,22.07,22.1,287200.0,18.8566,18.8907,18.848,18.8737,287200.0
2012-07-02 12:10:00,22.1,22.13,22.09,22.1,224800.0,18.8737,18.8993,18.8651,18.8737,224800.0
2012-07-02 12:20:00,22.09,22.12,22.07,22.11,331200.0,18.8651,18.8907,18.848,18.8822,331200.0
2012-07-02 12:30:00,22.11,22.15,22.09,22.14,252400.0,18.8822,18.9164,18.8651,18.9078,252400.0
2012-07-02 12:40:00,22.14,22.18,22.14,22.18,454800.0,18.9078,18.942,18.9078,18.942,454800.0
2012-07-02 12:50:00,22.18,22.2,22.17,22.17,293600.0,18.942,18.9591,18.9334,18.9334,293600.0
2012-07-02 13:00:00,22.17,22.19,22.14,22.16,204400.0,18.9334,18.9505,18.9078,18.9249,204400.0
2012-07-02 13:10:00,22.16,22.21,22.16,22.2,251600.0,18.9249,18.9676,18.9249,18.9591,251600.0
2012-07-02 13:20:00,22.2,22.21,22.18,22.2,271200.0,18.9591,18.9676,18.942,18.9591,271200.0
2012-07-02 13:30:00,22.2,22.22,22.18,22.2,291200.0,18.9591,18.9761,18.942,18.9591,291200.0
2012-07-02 13:40:00,22.2,22.21,22.18,22.18,131200.0,18.9591,18.9676,18.942,18.942,131200.0
2012-07-02 13:50:00,22.18,22.18,22.16,22.18,263200.0,18.942,18.942,18.9249,18.942,263200.0
2012-07-02 14:00:00,22.18,22.18,22.15,22.18,302800.0,18.942,18.942,18.9164,18.942,302800.0
2012-07-02 14:10:00,22.17,22.18,22.17,22.17,300000.0,18.9334,18.942,18.9334,18.9334,300000.0
2012-07-02 14:20:00,22.17,22.22,22.17,22.21,369200.0,18.9334,18.9761,18.9334,18.9676,369200.0
2012-07-02 14:30:00,22.22,22.3,22.22,22.29,517600.0,18.9761,19.0445,18.9761,19.0359,517600.0
2012-07-02 14:40:00,22.29,22.31,22.27,22.28,376000.0,19.0359,19.053,19.0188,19.0274,376000.0
2012-07-02 14:50:00,22.28,22.33,22.28,22.28,410400.0,19.0274,19.0701,19.0274,19.0274,410400.0
2012-07-02 15:00:00,22.28,22.28,22.24,22.24,455200.0,19.0274,19.0274,18.9932,18.9932,455200.0
2012-07-02 15:10:00,22.24,22.25,22.22,22.24,365600.0,18.9932,19.0018,18.9761,18.9932,365600.0
2012-07-02 15:20:00,22.24,22.27,22.23,22.23,423600.0,18.9932,19.0188,18.9847,18.9847,423600.0
2012-07-02 15:30:00,22.23,22.24,22.19,22.19,657200.0,18.9847,18.9932,18.9505,18.9505,657200.0
2012-07-02 15:40:00,22.19,22.2,22.15,22.18,1063200.0,18.9505,18.9591,18.9164,18.942,1063200.0
2012-07-02 15:50:00,22.17,22.22,22.17,22.21,804000.0,18.9334,18.9761,18.9334,18.9676,804000.0
2012-07-03 09:30:00,22.38,22.38,22.18,22.19,805200.0,19.1128,19.1128,18.942,18.9505,805200.0
2012-07-03 09:40:00,22.2,22.22,22.06,22.1,1139600.0,18.9591,18.9761,18.8395,18.8737,1139600.0
2012-07-03 09:50:00,22.11,22.18,22.1,22.15,660400.0,18.8822,18.942,18.8737,18.9164,660400.0
2012-07-03 10:00:00,22.15,22.3,22.15,22.26,690000.0,18.9164,19.0445,18.9164,19.0103,690000.0
2012-07-03 10:10:00,22.27,22.4,22.27,22.38,794000.0,19.0188,19.1299,19.0188,19.1128,794000.0
2012-07-03 10:20:00,22.38,22.42,22.38,22.42,656000.0,19.1128,19.1469,19.1128,19.1469,656000.0
2012-07-03 10:30:00,22.42,22.49,22.38,22.44,887600.0,19.1469,19.2067,19.1128,19.164,887600.0
2012-07-03 10:40:00,22.44,22.45,22.4,22.43,898800.0,19.164,19.1726,19.1299,19.1555,898800.0
2012-07-03 10:50:00,22.43,22.47,22.39,22.45,465200.0,19.1555,19.1896,19.1213,19.1726,465200.0
2012-07-03 11:00:00,22.45,22.52,22.42,22.45,855200.0,19.1726,19.2323,19.1469,19.1726,855200.0
2012-07-03 11:10:00,22.46,22.53,22.44,22.53,706800.0,19.1811,19.2409,19.164,19.2409,706800.0
2012-07-03 11:20:00,22.52,22.54,22.5,22.53,481600.0,19.2323,19.2494,19.2153,19.2409,481600.0
2012-07-03 11:30:00,22.52,22.54,22.5,22.51,433200.0,19.2323,19.2494,19.2153,19.2238,433200.0
2012-07-03 11:40:00,22.51,22.51,22.47,22.49,428400.0,19.2238,19.2238,19.1896,19.2067,428400.0
2012-07-03 11:50:00,22.49,22.57,22.48,22.56,606800.0,19.2067,19.275,19.1982,19.2665,606800.0
2012-07-03 12:00:00,22.55,22.59,22.5,22.51,394800.0,19.258,19.2921,19.2153,19.2238,394800.0
2012-07-03 12:10:00,22.51,22.55,22.46,22.5,659200.0,19.2238,19.258,19.1811,19.2153,659200.0
2012-07-03 12:20:00,22.5,22.51,22.49,22.5,327200.0,19.2153,19.2238,19.2067,19.2153,327200.0
2012-07-03 12:30:00,22.51,22.52,22.49,22.51,624000.0,19.2238,19.2323,19.2067,19.2238,624000.0
2012-07-03 12:40:00,22.51,22.56,22.5,22.56,632000.0,19.2238,19.2665,19.2153,19.2665,632000.0
2012-07-03 12:50:00,22.55,22.65,22.55,22.63,1275200.0,19.258,19.3434,19.258,19.3263,1275200.0
2012-07-05 09:30:00,22.68,22.88,22.64,22.85,1407600.0,19.369,19.5398,19.3348,19.5142,1407600.0
2012-07-05 09:40:00,22.85,22.99,22.84,22.88,1038000.0,19.5142,19.6337,19.5056,19.5398,1038000.0
2012-07-05 09:50:00,22.89,22.93,22.78,22.82,882400.0,19.5483,19.5825,19.4544,19.4885,882400.0
2012-07-05 10:00:00,22.82,22.85,22.73,22.75,936400.0,19.4885,19.5142,19.4117,19.4288,936400.0
2012-07-05 10:10:00,22.75,22.82,22.73,22.82,735200.0,19.4288,19.4885,19.4117,19.4885,735200.0
2012-07-05 10:20:00,22.82,22.84,22.78,22.78,782000.0,19.4885,19.5056,19.4544,19.4544,782000.0
2012-07-05 10:30:00,22.78,22.83,22.78,22.82,427600.0,19.4544,19.4971,19.4544,19.4885,427600.0
2012-07-05 10:40:00,22.82,22.97,22.81,22.95,794400.0,19.4885,19.6166,19.48,19.5996,794400.0
2012-07-05 10:50:00,22.95,22.98,22.92,22.95,388400.0,19.5996,19.6252,19.5739,19.5996,388400.0
2012-07-05 11:00:00,22.96,23.0,22.94,22.94,666000.0,19.6081,19.6423,19.591,19.591,666000.0
2012-07-05 11:10:00,22.94,22.96,22.88,22.93,438000.0,19.591,19.6081,19.5398,19.5825,438000.0
2012-07-05 11:20:00,22.93,22.95,22.86,22.88,587200.0,19.5825,19.5996,19.5227,19.5398,587200.0
2012-07-05 11:30:00,22.88,22.92,22.88,22.88,365600.0,19.5398,19.5739,19.5398,19.5398,365600.0
2012-07-05 11:40:00,22.88,22.92,22.85,22.89,414400.0,19.5398,19.5739,19.5142,19.5483,414400.0
2012-07-05 11:50:00,22.89,22.94,22.89,22.93,341600.0,19.5483,19.591,19.5483,19.5825,341600.0
2012-07-05 12:00:00,22.93,22.96,22.93,22.93,434800.0,19.5825,19.6081,19.5825,19.5825,434800.0
2012-07-05 12:10:00,22.93,22.94,22.88,22.93,421600.0,19.5825,19.591,19.5398,19.5825,421600.0
2012-07-05 12:20:00,22.93,22.93,22.9,22.91,316800.0,19.5825,19.5825,19.5569,19.5654,316800.0
2012-07-05 12:30:00,22.92,22.93,22.9,22.91,229600.0,19.5739,19.5825,19.5569,19.5654,229600.0
2012-07-05 12:40:00,22.91,22.92,22.89,22.92,268400.0,19.5654,19.5739,19.5483,19.5739,268400.0
2012-07-05 12:50:00,22.92,22.94,22.91,22.93,238400.0,19.5739,19.591,19.5654,19.5825,238400.0
2012-07-05 13:00:00,22.93,22.97,22.9,22.95,384800.0,19.5825,19.6166,19.5569,19.5996,384800.0
2012-07-05 13:10:00,22.95,22.96,22.94,22.96,280000.0,19.5996,19.6081,19.591,19.6081,280000.0
2012-07-05 13:20:00,22.95,23.0,22.95,22.97,263600.0,19.5996,19.6423,19.5996,19.6166,263600.0
2012-07-05 13:30:00,22.97,23.02,22.97,23.02,422800.0,19.6166,19.6593,19.6166,19.6593,422800.0
2012-07-05 13:40:00,23.02,23.11,23.02,23.08,574800.0,19.6593,19.7362,19.6593,19.7106,574800.0
2012-07-05 13:50:00,23.08,23.11,23.06,23.1,458800.0,19.7106,19.7362,19.6935,19.7277,458800.0
2012-07-05 14:00:00,23.1,23.1,23.05,23.06,379200.0,19.7277,19.7277,19.685,19.6935,379200.0
2012-07-05 14:10:00,23.06,23.08,23.05,23.06,324000.0,19.6935,19.7106,19.685,19.6935,324000.0
2012-07-05 14:20:00,23.06,23.08,23.05,23.08,414800.0,19.6935,19.7106,19.685,19.7106,414800.0
2012-07-05 14:30:00,23.08,23.08,23.07,23.08,309200.0,19.7106,19.7106,19.702,19.7106,309200.0
2012-07-05 14:40:00,23.08,23.11,23.08,23.1,338800.0,19.7106,19.7362,19.7106,19.7277,338800.0
2012-07-05 14:50:00,23.11,23.15,23.1,23.14,424000.0,19.7362,19.7704,19.7277,19.7618,424000.0
2012-07-05 15:00:00,23.15,23.15,23.11,23.13,470800.0,19.7704,19.7704,19.7362,19.7533,470800.0
2012-07-05 15:10:00,23.14,23.16,23.13,23.14,654800.0,19.7618,19.7789,19.7533,19.7618,654800.0
2012-07-05 15:20:00,23.14,23.18,23.12,23.16,638800.0,19.7618,19.796,19.7447,19.7789,638800.0
2012-07-05 15:30:00,23.16,23.16,23.1,23.11,623600.0,19.7789,19.7789,19.7277,19.7362,623600.0
2012-07-05 15:40:00,23.11,23.14,23.06,23.08,800400.0,19.7362,19.7618,19.6935,19.7106,800400.0
2012-07-05 15:50:00,23.09,23.1,23.05,23.06,1013600.0,19.7191,19.7277,19.685,19.6935,1013600.0
2012-07-06 09:30:00,22.92,23.06,22.84,23.03,931600.0,19.5739,19.6935,19.5056,19.6679,931600.0
2012-07-06 09:40:00,23.02,23.03,22.92,22.93,964400.0,19.6593,19.6679,19.5739,19.5825,964400.0
2012-07-06 09:50:00,22.93,22.93,22.86,22.89,420400.0,19.5825,19.5825,19.5227,19.5483,420400.0
2012-07-06 10:00:00,22.88,22.94,22.83,22.84,512400.0,19.5398,19.591,19.4971,19.5056,512400.0
2012-07-06 10:10:00,22.84,22.87,22.8,22.82,652000.0,19.5056,19.5312,19.4715,19.4885,652000.0
2012-07-06 10:20:00,22.82,22.86,22.8,22.85,368400.0,19.4885,19.5227,19.4715,19.5142,368400.0
2012-07-06 10:30:00,22.85,22.86,22.79,22.83,370800.0,19.5142,19.5227,19.4629,19.4971,370800.0
2012-07-06 10:40:00,22.83,22.85,22.81,22.81,496000.0,19.4971,19.5142,19.48,19.48,496000.0
2012-07-06 10:50:00,22.81,22.85,22.78,22.83,383600.0,19.48,19.5142,19.4544,19.4971,383600.0
2012-07-06 11:00:00,22.83,22.88,22.82,22.83,327600.0,19.4971,19.5398,19.4885,19.4971,327600.0
2012-07-06 11:10:00,22.84,22.85,22.8,22.83,288400.0,19.5056,19.5142,19.4715,19.4971,288400.0
2012-07-06 11:20:00,22.83,22.83,22.81,22.81,208400.0,19.4971,19.4971,19.48,19.48,208400.0
2012-07-06 11:30:00,22.82,22.82,22.76,22.79,292400.0,19.4885,19.4885,19.4373,19.4629,292400.0
2012-07-06 11:40:00,22.79,22.79,22.75,22.76,366000.0,19.4629,19.4629,19.4288,19.4373,366000.0
2012-07-06 11:50:00,22.76,22.77,22.73,22.73,466400.0,19.4373,19.4458,19.4117,19.4117,466400.0
2012-07-06 12:00:00,22.73,22.75,22.71,22.72,580400.0,19.4117,19.4288,19.3946,19.4031,580400.0
2012-07-06 12:10:00,22.72,22.73,22.7,22.71,260400.0,19.4031,19.4117,19.3861,19.3946,260400.0
2012-07-06 12:20:00,22.71,22.74,22.7,22.71,572000.0,19.3946,19.4202,19.3861,19.3946,572000.0
2012-07-06 12:30:00,22.71,22.73,22.69,22.72,307600.0,19.3946,19.4117,19.3775,19.4031,307600.0
2012-07-06 12:40:00,22.72,22.76,22.72,22.74,212800.0,19.4031,19.4373,19.4031,19.4202,212800.0
2012-07-06 12:50:00,22.74,22.76,22.73,22.75,182800.0,19.4202,19.4373,19.4117,19.4288,182800.0
2012-07-06 13:00:00,22.75,22.78,22.74,22.76,297600.0,19.4288,19.4544,19.4202,19.4373,297600.0
2012-07-06 13:10:00,22.76,22.77,22.74,22.76,258400.0,19.4373,19.4458,19.4202,19.4373,258400.0
2012-07-06 13:20:00,22.76,22.76,22.74,22.75,160800.0,19.4373,19.4373,19.4202,19.4288,160800.0
2012-07-06 13:30:00,22.75,22.75,22.73,22.75,157200.0,19.4288,19.4288,19.4117,19.4288,157200.0
2012-07-06 13:40:00,22.75,22.75,22.71,22.71,150400.0,19.4288,19.4288,19.3946,19.3946,150400.0
2012-07-06 13:50:00,22.71,22.74,22.71,22.74,213200.0,19.3946,19.4202,19.3946,19.4202,213200.0
2012-07-06 14:00:00,22.74,22.75,22.71,22.72,297200.0,19.4202,19.4288,19.3946,19.4031,297200.0
2012-07-06 14:10:00,22.72,22.74,22.7,22.7,290800.0,19.4031,19.4202,19.3861,19.3861,290800.0
2012-07-06 14:20:00,22.7,22.73,22.69,22.72,213200.0,19.3861,19.4117,19.3775,19.4031,213200.0
2012-07-06 14:30:00,22.73,22.77,22.72,22.76,177200.0,19.4117,19.4458,19.4031,19.4373,177200.0
2012-07-06 14:40:00,22.76,22.78,22.75,22.77,157600.0,19.4373,19.4544,19.4288,19.4458,157600.0
2012-07-06 14:50:00,22.77,22.8,22.77,22.8,336000.0,19.4458,19.4715,19.4458,19.4715,336000.0
2012-07-06 15:00:00,22.8,22.8,22.77,22.78,314800.0,19.4715,19.4715,19.4458,19.4544,314800.0
2012-07-06 15:10:00,22.78,22.82,22.77,22.8,349600.0,19.4544,19.4885,19.4458,19.4715,349600.0
2012-07-06 15:20:00,22.8,22.82,22.78,22.8,351200.0,19.4715,19.4885,19.4544,19.4715,351200.0
2012-07-06 15:30:00,22.8,22.84,22.79,22.82,584800.0,19.4715,19.5056,19.4629,19.4885,584800.0
2012-07-06 15:40:00,22.82,22.86,22.81,22.85,776400.0,19.4885,19.5227,19.48,19.5142,776400.0
2012-07-06 15:50:00,22.85,22.85,22.82,22.84,935200.0,19.5142,19.5142,19.4885,19.5056,935200.0
2012-07-09 09:30:00,22.8,22.93,22.78,22.8,311600.0,19.4715,19.5825,19.4544,19.4715,311600.0
2012-07-09 09:40:00,22.8,22.83,22.63,22.67,807200.0,19.4715,19.4971,19.3263,19.3604,807200.0
2012-07-09 09:50:00,22.67,22.69,22.61,22.62,579600.0,19.3604,19.3775,19.3092,19.3177,579600.0
2012-07-09 10:00:00,22.61,22.64,22.57,22.58,684400.0,19.3092,19.3348,19.275,19.2836,684400.0
2012-07-09 10:10:00,22.58,22.61,22.56,22.58,338000.0,19.2836,19.3092,19.2665,19.2836,338000.0
2012-07-09 10:20:00,22.58,22.61,22.55,22.56,264800.0,19.2836,19.3092,19.258,19.2665,264800.0
2012-07-09 10:30:00,22.56,22.58,22.53,22.55,266000.0,19.2665,19.2836,19.2409,19.258,266000.0
2012-07-09 10:40:00,22.55,22.6,22.54,22.58,330000.0,19.258,19.3007,19.2494,19.2836,330000.0
2012-07-09 10:50:00,22.59,22.65,22.59,22.64,431200.0,19.2921,19.3434,19.2921,19.3348,431200.0
2012-07-09 11:00:00,22.63,22.66,22.63,22.65,266400.0,19.3263,19.3519,19.3263,19.3434,266400.0
2012-07-09 11:10:00,22.65,22.67,22.63,22.64,252800.0,19.3434,19.3604,19.3263,19.3348,252800.0
2012-07-09 11:20:00,22.64,22.65,22.62,22.64,264400.0,19.3348,19.3434,19.3177,19.3348,264400.0
2012-07-09 11:30:00,22.64,22.65,22.6,22.61,162000.0,19.3348,19.3434,19.3007,19.3092,162000.0
2012-07-09 11:40:00,22.61,22.65,22.6,22.61,161200.0,19.3092,19.3434,19.3007,19.3092,161200.0
2012-07-09 11:50:00,22.61,22.61,22.58,22.58,278800.0,19.3092,19.3092,19.2836,19.2836,278800.0
2012-07-09 12:00:00,22.58,22.6,22.57,22.57,266800.0,19.2836,19.3007,19.275,19.275,266800.0
2012-07-09 12:10:00,22.58,22.59,22.56,22.58,318000.0,19.2836,19.2921,19.2665,19.2836,318000.0
2012-07-09 12:20:00,22.58,22.61,22.57,22.59,349200.0,19.2836,19.3092,19.275,19.2921,349200.0
2012-07-09 12:30:00,22.6,22.61,22.56,22.57,204000.0,19.3007,19.3092,19.2665,19.275,204000.0
2012-07-09 12:40:00,22.57,22.58,22.55,22.57,228800.0,19.275,19.2836,19.258,19.275,228800.0
2012-07-09 12:50:00,22.57,22.61,22.56,22.57,172400.0,19.275,19.3092,19.2665,19.275,172400.0
2012-07-09 13:00:00,22.56,22.59,22.55,22.58,287200.0,19.2665,19.2921,19.258,19.2836,287200.0
2012-07-09 13:10:00,22.58,22.61,22.56,22.59,154000.0,19.2836,19.3092,19.2665,19.2921,154000.0
2012-07-09 13:20:00,22.59,22.61,22.56,22.6,189200.0,19.2921,19.3092,19.2665,19.3007,189200.0
2012-07-09 13:30:00,22.6,22.62,22.59,22.61,282800.0,19.3007,19.3177,19.2921,19.3092,282800.0
2012-07-09 13:40:00,22.61,22.62,22.56,22.56,354800.0,19.3092,19.3177,19.2665,19.2665,354800.0
2012-07-09 13:50:00,22.57,22.59,22.55,22.58,164000.0,19.275,19.2921,19.258,19.2836,164000.0
2012-07-09 14:00:00,22.58,22.6,22.56,22.59,183600.0,19.2836,19.3007,19.2665,19.2921,183600.0
2012-07-09 14:10:00,22.59,22.59,22.54,22.54,174400.0,19.2921,19.2921,19.2494,19.2494,174400.0
2012-07-09 14:20:00,22.54,22.55,22.52,22.54,205200.0,19.2494,19.258,19.2323,19.2494,205200.0
2012-07-09 14:30:00,22.53,22.54,22.52,22.54,177200.0,19.2409,19.2494,19.2323,19.2494,177200.0
2012-07-09 14:40:00,22.54,22.55,22.5,22.52,580400.0,19.2494,19.258,19.2153,19.2323,580400.0
2012-07-09 14:50:00,22.52,22.59,22.52,22.58,231600.0,19.2323,19.2921,19.2323,19.2836,231600.0
2012-07-09 15:00:00,22.58,22.59,22.56,22.56,355200.0,19.2836,19.2921,19.2665,19.2665,355200.0
2012-07-09 15:10:00,22.56,22.58,22.55,22.55,354400.0,19.2665,19.2836,19.258,19.258,354400.0
2012-07-09 15:20:00,22.55,22.56,22.51,22.54,431600.0,19.258,19.2665,19.2238,19.2494,431600.0
2012-07-09 15:30:00,22.55,22.56,22.5,22.53,629600.0,19.258,19.2665,19.2153,19.2409,629600.0
2012-07-09 15:40:00,22.54,22.58,22.53,22.57,648800.0,19.2494,19.2836,19.2409,19.275,648800.0
2012-07-09 15:50:00,22.57,22.59,22.56,22.57,840800.0,19.275,19.2921,19.2665,19.275,840800.0
2012-07-10 09:30:00,22.65,22.95,22.65,22.95,689600.0,19.3434,19.5996,19.3434,19.5996,689600.0
2012-07-10 09:40:00,22.94,22.98,22.9,22.96,439600.0,19.591,19.6252,19.5569,19.6081,439600.0
2012-07-10 09:50:00,22.96,23.0,22.89,22.94,424400.0,19.6081,19.6423,19.5483,19.591,424400.0
2012-07-10 10:00:00,22.93,23.0,22.85,22.86,477200.0,19.5825,19.6423,19.5142,19.5227,477200.0
2012-07-10 10:10:00,22.86,22.92,22.83,22.84,892800.0,19.5227,19.5739,19.4971,19.5056,892800.0
2012-07-10 10:20:00,22.84,22.93,22.8,22.89,589600.0,19.5056,19.5825,19.4715,19.5483,589600.0
2012-07-10 10:30:00,22.89,22.91,22.84,22.85,624400.0,19.5483,19.5654,19.5056,19.5142,624400.0
2012-07-10 10:40:00,22.85,22.91,22.81,22.86,436400.0,19.5142,19.5654,19.48,19.5227,436400.0
2012-07-10 10:50:00,22.86,22.87,22.82,22.84,236000.0,19.5227,19.5312,19.4885,19.5056,236000.0
2012-07-10 11:00:00,22.83,22.83,22.76,22.8,320800.0,19.4971,19.4971,19.4373,19.4715,320800.0
2012-07-10 11:10:00,22.81,22.85,22.79,22.85,249200.0,19.48,19.5142,19.4629,19.5142,249200.0
2012-07-10 11:20:00,22.85,22.88,22.83,22.87,250800.0,19.5142,19.5398,19.4971,19.5312,250800.0
2012-07-10 11:30:00,22.87,22.88,22.83,22.86,318800.0,19.5312,19.5398,19.4971,19.5227,318800.0
2012-07-10 11:40:00,22.86,22.87,22.83,22.86,263200.0,19.5227,19.5312,19.4971,19.5227,263200.0
2012-07-10 11:50:00,22.86,22.88,22.85,22.87,148000.0,19.5227,19.5398,19.5142,19.5312,148000.0
2012-07-10 12:00:00,22.86,22.87,22.84,22.84,249200.0,19.5227,19.5312,19.5056,19.5056,249200.0
2012-07-10 12:10:00,22.84,22.85,22.82,22.82,193200.0,19.5056,19.5142,19.4885,19.4885,193200.0
2012-07-10 12:20:00,22.82,22.85,22.82,22.84,117200.0,19.4885,19.5142,19.4885,19.5056,117200.0
2012-07-10 12:30:00,22.84,22.87,22.84,22.87,148400.0,19.5056,19.5312,19.5056,19.5312,148400.0
2012-07-10 12:40:00,22.87,22.89,22.86,22.87,172400.0,19.5312,19.5483,19.5227,19.5312,172400.0
2012-07-10 12:50:00,22.87,22.89,22.85,22.87,206000.0,19.5312,19.5483,19.5142,19.5312,206000.0
2012-07-10 13:00:00,22.87,22.89,22.86,22.88,151600.0,19.5312,19.5483,19.5227,19.5398,151600.0
2012-07-10 13:10:00,22.89,22.92,22.88,22.91,254800.0,19.5483,19.5739,19.5398,19.5654,254800.0
2012-07-10 13:20:00,22.91,22.92,22.87,22.88,178400.0,19.5654,19.5739,19.5312,19.5398,178400.0
2012-07-10 13:30:00,22.89,22.89,22.83,22.83,213200.0,19.5483,19.5483,19.4971,19.4971,213200.0
2012-07-10 13:40:00,22.83,22.86,22.82,22.83,307600.0,19.4971,19.5227,19.4885,19.4971,307600.0
2012-07-10 13:50:00,22.83,22.87,22.82,22.83,217600.0,19.4971,19.5312,19.4885,19.4971,217600.0
2012-07-10 14:00:00,22.83,22.84,22.81,22.83,214400.0,19.4971,19.5056,19.48,19.4971,214400.0
2012-07-10 14:10:00,22.83,22.84,22.78,22.78,253600.0,19.4971,19.5056,19.4544,19.4544,253600.0
2012-07-10 14:20:00,22.79,22.81,22.77,22.8,208000.0,19.4629,19.48,19.4458,19.4715,208000.0
2012-07-10 14:30:00,22.8,22.81,22.75,22.79,306800.0,19.4715,19.48,19.4288,19.4629,306800.0
2012-07-10 14:40:00,22.79,22.81,22.76,22.77,228000.0,19.4629,19.48,19.4373,19.4458,228000.0
2012-07-10 14:50:00,22.77,22.79,22.74,22.77,454800.0,19.4458,19.4629,19.4202,19.4458,454800.0
2012-07-10 15:00:00,22.77,22.81,22.77,22.78,360000.0,19.4458,19.48,19.4458,19.4544,360000.0
2012-07-10 15:10:00,22.78,22.78,22.74,22.75,326400.0,19.4544,19.4544,19.4202,19.4288,326400.0
2012-07-10 15:20:00,22.76,22.8,22.74,22.75,419600.0,19.4373,19.4715,19.4202,19.4288,419600.0
2012-07-10 15:30:00,22.75,22.77,22.73,22.75,374800.0,19.4288,19.4458,19.4117,19.4288,374800.0
2012-07-10 15:40:00,22.75,22.81,22.73,22.77,552400.0,19.4288,19.48,19.4117,19.4458,552400.0
2012-07-10 15:50:00,22.77,22.84,22.77,22.82,1049200.0,19.4458,19.5056,19.4458,19.4885,1049200.0
2012-07-11 09:30:00,22.92,22.92,22.63,22.7,593600.0,19.5739,19.5739,19.3263,19.3861,593600.0
2012-07-11 09:40:00,22.71,22.8,22.71,22.78,507600.0,19.3946,19.4715,19.3946,19.4544,507600.0
2012-07-11 09:50:00,22.77,22.83,22.75,22.78,591600.0,19.4458,19.4971,19.4288,19.4544,591600.0
2012-07-11 10:00:00,22.79,22.88,22.79,22.83,619200.0,19.4629,19.5398,19.4629,19.4971,619200.0
2012-07-11 10:10:00,22.83,22.86,22.79,22.86,445200.0,19.4971,19.5227,19.4629,19.5227,445200.0
2012-07-11 10:20:00,22.86,22.88,22.77,22.82,418000.0,19.5227,19.5398,19.4458,19.4885,418000.0
2012-07-11 10:30:00,22.82,22.83,22.74,22.75,268400.0,19.4885,19.4971,19.4202,19.4288,268400.0
2012-07-11 10:40:00,22.75,22.77,22.72,22.73,265600.0,19.4288,19.4458,19.4031,19.4117,265600.0
2012-07-11 10:50:00,22.73,22.73,22.67,22.67,532000.0,19.4117,19.4117,19.3604,19.3604,532000.0
2012-07-11 11:00:00,22.67,22.73,22.66,22.68,480800.0,19.3604,19.4117,19.3519,19.369,480800.0
2012-07-11 11:10:00,22.68,22.71,22.64,22.71,466000.0,19.369,19.3946,19.3348,19.3946,466000.0
2012-07-11 11:20:00,22.71,22.75,22.69,22.7,213600.0,19.3946,19.4288,19.3775,19.3861,213600.0
2012-07-11 11:30:00,22.7,22.8,22.69,22.8,228800.0,19.3861,19.4715,19.3775,19.4715,228800.0
2012-07-11 11:40:00,22.81,22.86,22.79,22.85,220000.0,19.48,19.5227,19.4629,19.5142,220000.0
2012-07-11 11:50:00,22.85,22.94,22.83,22.9,534000.0,19.5142,19.591,19.4971,19.5569,534000.0
2012-07-11 12:00:00,22.9,22.91,22.86,22.87,256800.0,19.5569,19.5654,19.5227,19.5312,256800.0
2012-07-11 12:10:00,22.88,22.92,22.85,22.9,338400.0,19.5398,19.5739,19.5142,19.5569,338400.0
2012-07-11 12:20:00,22.9,22.92,22.89,22.91,172000.0,19.5569,19.5739,19.5483,19.5654,172000.0
2012-07-11 12:30:00,22.92,22.95,22.91,22.93,193600.0,19.5739,19.5996,19.5654,19.5825,193600.0
2012-07-11 12:40:00,22.93,22.97,22.92,22.94,215600.0,19.5825,19.6166,19.5739,19.591,215600.0
2012-07-11 12:50:00,22.94,22.99,22.94,22.97,309600.0,19.591,19.6337,19.591,19.6166,309600.0
2012-07-11 13:00:00,22.97,22.99,22.95,22.99,318400.0,19.6166,19.6337,19.5996,19.6337,318400.0
2012-07-11 13:10:00,22.99,22.99,22.92,22.92,236400.0,19.6337,19.6337,19.5739,19.5739,236400.0
2012-07-11 13:20:00,22.92,22.96,22.92,22.93,145200.0,19.5739,19.6081,19.5739,19.5825,145200.0
2012-07-11 13:30:00,22.93,22.93,22.88,22.88,231200.0,19.5825,19.5825,19.5398,19.5398,231200.0
2012-07-11 13:40:00,22.88,22.93,22.86,22.92,258400.0,19.5398,19.5825,19.5227,19.5739,258400.0
2012-07-11 13:50:00,22.92,22.96,22.92,22.96,185200.0,19.5739,19.6081,19.5739,19.6081,185200.0
2012-07-11 14:00:00,22.96,22.98,22.8,22.81,534800.0,19.6081,19.6252,19.4715,19.48,534800.0
2012-07-11 14:10:00,22.81,22.84,22.79,22.81,248800.0,19.48,19.5056,19.4629,19.48,248800.0
2012-07-11 14:20:00,22.8,22.82,22.75,22.77,193200.0,19.4715,19.4885,19.4288,19.4458,193200.0
2012-07-11 14:30:00,22.77,22.77,22.73,22.76,308000.0,19.4458,19.4458,19.4117,19.4373,308000.0
2012-07-11 14:40:00,22.76,22.84,22.76,22.84,288000.0,19.4373,19.5056,19.4373,19.5056,288000.0
2012-07-11 14:50:00,22.84,22.91,22.83,22.89,582000.0,19.5056,19.5654,19.4971,19.5483,582000.0
2012-07-11 15:00:00,22.89,22.96,22.89,22.94,391200.0,19.5483,19.6081,19.5483,19.591,391200.0
2012-07-11 15:10:00,22.94,22.99,22.93,22.98,309600.0,19.591,19.6337,19.5825,19.6252,309600.0
2012-07-11 15:20:00,22.98,22.99,22.92,22.95,426000.0,19.6252,19.6337,19.5739,19.5996,426000.0
2012-07-11 15:30:00,22.95,23.03,22.93,23.01,697600.0,19.5996,19.6679,19.5825,19.6508,697600.0
2012-07-11 15:40:00,23.0,23.1,23.0,23.07,1162400.0,19.6423,19.7277,19.6423,19.702,1162400.0
2012-07-11 15:50:00,23.07,23.1,23.07,23.07,1189200.0,19.702,19.7277,19.702,19.702,1189200.0
2012-07-12 09:30:00,22.98,23.02,22.83,22.84,386000.0,19.6252,19.6593,19.4971,19.5056,386000.0
2012-07-12 09:40:00,22.83,22.88,22.73,22.73,416400.0,19.4971,19.5398,19.4117,19.4117,416400.0
2012-07-12 09:50:00,22.73,22.83,22.69,22.82,804800.0,19.4117,19.4971,19.3775,19.4885,804800.0
2012-07-12 10:00:00,22.81,22.82,22.7,22.71,482800.0,19.48,19.4885,19.3861,19.3946,482800.0
2012-07-12 10:10:00,22.7,22.74,22.64,22.64,422800.0,19.3861,19.4202,19.3348,19.3348,422800.0
2012-07-12 10:20:00,22.64,22.68,22.63,22.64,407600.0,19.3348,19.369,19.3263,19.3348,407600.0
2012-07-12 10:30:00,22.64,22.66,22.59,22.6,403200.0,19.3348,19.3519,19.2921,19.3007,403200.0
2012-07-12 10:40:00,22.6,22.63,22.57,22.58,539200.0,19.3007,19.3263,19.275,19.2836,539200.0
2012-07-12 10:50:00,22.59,22.62,22.57,22.58,284400.0,19.2921,19.3177,19.275,19.2836,284400.0
2012-07-12 11:00:00,22.59,22.63,22.55,22.62,408000.0,19.2921,19.3263,19.258,19.3177,408000.0
2012-07-12 11:10:00,22.63,22.7,22.6,22.68,310800.0,19.3263,19.3861,19.3007,19.369,310800.0
2012-07-12 11:20:00,22.68,22.79,22.67,22.78,277600.0,19.369,19.4629,19.3604,19.4544,277600.0
2012-07-12 11:30:00,22.78,22.8,22.74,22.74,284400.0,19.4544,19.4715,19.4202,19.4202,284400.0
2012-07-12 11:40:00,22.74,22.75,22.71,22.74,317200.0,19.4202,19.4288,19.3946,19.4202,317200.0
2012-07-12 11:50:00,22.74,22.81,22.74,22.77,210800.0,19.4202,19.48,19.4202,19.4458,210800.0
2012-07-12 12:00:00,22.77,22.79,22.74,22.74,263200.0,19.4458,19.4629,19.4202,19.4202,263200.0
2012-07-12 12:10:00,22.74,22.75,22.72,22.73,185600.0,19.4202,19.4288,19.4031,19.4117,185600.0
2012-07-12 12:20:00,22.73,22.76,22.73,22.75,172000.0,19.4117,19.4373,19.4117,19.4288,172000.0
2012-07-12 12:30:00,22.75,22.75,22.7,22.73,247600.0,19.4288,19.4288,19.3861,19.4117,247600.0
2012-07-12 12:40:00,22.73,22.74,22.7,22.74,222800.0,19.4117,19.4202,19.3861,19.4202,222800.0
2012-07-12 12:50:00,22.74,22.79,22.73,22.79,224000.0,19.4202,19.4629,19.4117,19.4629,224000.0
2012-07-12 13:00:00,22.79,22.84,22.75,22.82,437600.0,19.4629,19.5056,19.4288,19.4885,437600.0
2012-07-12 13:10:00,22.83,22.9,22.83,22.89,281200.0,19.4971,19.5569,19.4971,19.5483,281200.0
2012-07-12 13:20:00,22.89,22.93,22.86,22.88,228800.0,19.5483,19.5825,19.5227,19.5398,228800.0
2012-07-12 13:30:00,22.88,22.91,22.88,22.89,162400.0,19.5398,19.5654,19.5398,19.5483,162400.0
2012-07-12 13:40:00,22.89,22.94,22.89,22.93,256800.0,19.5483,19.591,19.5483,19.5825,256800.0
2012-07-12 13:50:00,22.93,22.94,22.85,22.86,258800.0,19.5825,19.591,19.5142,19.5227,258800.0
2012-07-12 14:00:00,22.86,22.9,22.85,22.9,309200.0,19.5227,19.5569,19.5142,19.5569,309200.0
2012-07-12 14:10:00,22.9,22.93,22.84,22.9,401200.0,19.5569,19.5825,19.5056,19.5569,401200.0
2012-07-12 14:20:00,22.9,22.96,22.89,22.93,363200.0,19.5569,19.6081,19.5483,19.5825,363200.0
2012-07-12 14:30:00,22.93,22.99,22.93,22.98,395200.0,19.5825,19.6337,19.5825,19.6252,395200.0
2012-07-12 14:40:00,22.98,23.0,22.95,22.97,470800.0,19.6252,19.6423,19.5996,19.6166,470800.0
2012-07-12 14:50:00,22.97,23.03,22.97,23.01,379200.0,19.6166,19.6679,19.6166,19.6508,379200.0
2012-07-12 15:00:00,23.01,23.02,22.98,23.0,359200.0,19.6508,19.6593,19.6252,19.6423,359200.0
2012-07-12 15:10:00,23.0,23.03,22.98,23.0,370400.0,19.6423,19.6679,19.6252,19.6423,370400.0
2012-07-12 15:20:00,23.0,23.04,22.97,23.02,443200.0,19.6423,19.6764,19.6166,19.6593,443200.0
2012-07-12 15:30:00,23.02,23.03,22.99,22.99,540400.0,19.6593,19.6679,19.6337,19.6337,540400.0
2012-07-12 15:40:00,23.0,23.06,23.0,23.03,588800.0,19.6423,19.6935,19.6423,19.6679,588800.0
2012-07-12 15:50:00,23.03,23.03,22.95,22.96,857200.0,19.6679,19.6679,19.5996,19.6081,857200.0
2012-07-13 09:30:00,23.07,23.28,23.01,23.26,559200.0,19.702,19.8814,19.6508,19.8643,559200.0
2012-07-13 09:40:00,23.26,23.31,23.23,23.23,474800.0,19.8643,19.907,19.8387,19.8387,474800.0
2012-07-13 09:50:00,23.24,23.25,23.13,23.18,328000.0,19.8472,19.8558,19.7533,19.796,328000.0
2012-07-13 10:00:00,23.18,23.38,23.18,23.33,502400.0,19.796,19.9668,19.796,19.9241,502400.0
2012-07-13 10:10:00,23.33,23.35,23.27,23.28,314800.0,19.9241,19.9412,19.8728,19.8814,314800.0
2012-07-13 10:20:00,23.28,23.28,23.2,23.22,371600.0,19.8814,19.8814,19.8131,19.8301,371600.0
2012-07-13 10:30:00,23.22,23.3,23.2,23.3,270000.0,19.8301,19.8985,19.8131,19.8985,270000.0
2012-07-13 10:40:00,23.3,23.36,23.29,23.36,250000.0,19.8985,19.9497,19.8899,19.9497,250000.0
2012-07-13 10:50:00,23.36,23.36,23.32,23.34,209200.0,19.9497,19.9497,19.9155,19.9326,209200.0
2012-07-13 11:00:00,23.34,23.37,23.34,23.36,224000.0,19.9326,19.9582,19.9326,19.9497,224000.0
2012-07-13 11:10:00,23.37,23.37,23.32,23.35,261600.0,19.9582,19.9582,19.9155,19.9412,261600.0
2012-07-13 11:20:00,23.35,23.39,23.34,23.38,217200.0,19.9412,19.9753,19.9326,19.9668,217200.0
2012-07-13 11:30:00,23.39,23.44,23.38,23.44,294800.0,19.9753,20.018,19.9668,20.018,294800.0
2012-07-13 11:40:00,23.45,23.46,23.36,23.37,271200.0,20.0266,20.0351,19.9497,19.9582,271200.0
2012-07-13 11:50:00,23.37,23.41,23.36,23.4,196000.0,19.9582,19.9924,19.9497,19.9839,196000.0
2012-07-13 12:00:00,23.4,23.45,23.4,23.45,145600.0,19.9839,20.0266,19.9839,20.0266,145600.0
2012-07-13 12:10:00,23.45,23.47,23.44,23.47,244000.0,20.0266,20.0436,20.018,20.0436,244000.0
2012-07-13 12:20:00,23.47,23.47,23.4,23.4,159600.0,20.0436,20.0436,19.9839,19.9839,159600.0
2012-07-13 12:30:00,23.4,23.43,23.39,23.43,94000.0,19.9839,20.0095,19.9753,20.0095,94000.0
2012-07-13 12:40:00,23.43,23.43,23.41,23.42,120000.0,20.0095,20.0095,19.9924,20.0009,120000.0
2012-07-13 12:50:00,23.42,23.42,23.39,23.39,106000.0,20.0009,20.0009,19.9753,19.9753,106000.0
2012-07-13 13:00:00,23.39,23.41,23.39,23.4,163200.0,19.9753,19.9924,19.9753,19.9839,163200.0
2012-07-13 13:10:00,23.4,23.42,23.39,23.4,149600.0,19.9839,20.0009,19.9753,19.9839,149600.0
2012-07-13 13:20:00,23.4,23.4,23.37,23.38,128400.0,19.9839,19.9839,19.9582,19.9668,128400.0
2012-07-13 13:30:00,23.38,23.38,23.37,23.37,113600.0,19.9668,19.9668,19.9582,19.9582,113600.0
2012-07-13 13:40:00,23.37,23.41,23.37,23.41,155600.0,19.9582,19.9924,19.9582,19.9924,155600.0
2012-07-13 13:50:00,23.41,23.43,23.41,23.41,181200.0,19.9924,20.0095,19.9924,19.9924,181200.0
2012-07-13 14:00:00,23.41,23.43,23.4,23.42,116400.0,19.9924,20.0095,19.9839,20.0009,116400.0
2012-07-13 14:10:00,23.42,23.43,23.41,23.43,137200.0,20.0009,20.0095,19.9924,20.0095,137200.0
2012-07-13 14:20:00,23.43,23.45,23.43,23.44,212000.0,20.0095,20.0266,20.0095,20.018,212000.0
2012-07-13 14:30:00,23.44,23.45,23.42,23.42,162400.0,20.018,20.0266,20.0009,20.0009,162400.0
2012-07-13 14:40:00,23.42,23.46,23.42,23.46,173200.0,20.0009,20.0351,20.0009,20.0351,173200.0
2012-07-13 14:50:00,23.45,23.47,23.45,23.46,151600.0,20.0266,20.0436,20.0266,20.0351,151600.0
2012-07-13 15:00:00,23.45,23.51,23.45,23.51,329600.0,20.0266,20.0778,20.0266,20.0778,329600.0
2012-07-13 15:10:00,23.51,23.53,23.49,23.5,346400.0,20.0778,20.0949,20.0607,20.0693,346400.0
2012-07-13 15:20:00,23.5,23.53,23.49,23.52,283200.0,20.0693,20.0949,20.0607,20.0864,283200.0
2012-07-13 15:30:00,23.52,23.54,23.5,23.52,483200.0,20.0864,20.1034,20.0693,20.0864,483200.0
2012-07-13 15:40:00,23.52,23.57,23.5,23.52,629600.0,20.0864,20.1291,20.0693,20.0864,629600.0
2012-07-13 15:50:00,23.53,23.53,23.48,23.5,1078400.0,20.0949,20.0949,20.0522,20.0693,1078400.0
2012-07-16 09:30:00,23.45,23.46,23.29,23.3,291200.0,20.0266,20.0351,19.8899,19.8985,291200.0
2012-07-16 09:40:00,23.3,23.31,23.25,23.27,215200.0,19.8985,19.907,19.8558,19.8728,215200.0
2012-07-16 09:50:00,23.27,23.33,23.25,23.3,393600.0,19.8728,19.9241,19.8558,19.8985,393600.0
2012-07-16 10:00:00,23.29,23.32,23.25,23.29,343600.0,19.8899,19.9155,19.8558,19.8899,343600.0
2012-07-16 10:10:00,23.29,23.37,23.28,23.37,358400.0,19.8899,19.9582,19.8814,19.9582,358400.0
2012-07-16 10:20:00,23.38,23.44,23.35,23.41,409600.0,19.9668,20.018,19.9412,19.9924,409600.0
2012-07-16 10:30:00,23.41,23.45,23.41,23.44,234800.0,19.9924,20.0266,19.9924,20.018,234800.0
2012-07-16 10:40:00,23.44,23.48,23.42,23.42,219600.0,20.018,20.0522,20.0009,20.0009,219600.0
2012-07-16 10:50:00,23.42,23.44,23.38,23.41,216800.0,20.0009,20.018,19.9668,19.9924,216800.0
2012-07-16 11:00:00,23.41,23.43,23.39,23.43,209600.0,19.9924,20.0095,19.9753,20.0095,209600.0
2012-07-16 11:10:00,23.43,23.47,23.42,23.45,247200.0,20.0095,20.0436,20.0009,20.0266,247200.0
2012-07-16 11:20:00,23.45,23.46,23.44,23.44,189200.0,20.0266,20.0351,20.018,20.018,189200.0
2012-07-16 11:30:00,23.44,23.47,23.42,23.46,395600.0,20.018,20.0436,20.0009,20.0351,395600.0
2012-07-16 11:40:00,23.46,23.46,23.39,23.4,214800.0,20.0351,20.0351,19.9753,19.9839,214800.0
2012-07-16 11:50:00,23.4,23.43,23.39,23.42,171600.0,19.9839,20.0095,19.9753,20.0009,171600.0
2012-07-16 12:00:00,23.42,23.46,23.41,23.44,153600.0,20.0009,20.0351,19.9924,20.018,153600.0
2012-07-16 12:10:00,23.45,23.45,23.38,23.38,188800.0,20.0266,20.0266,19.9668,19.9668,188800.0
2012-07-16 12:20:00,23.39,23.39,23.32,23.32,167600.0,19.9753,19.9753,19.9155,19.9155,167600.0
2012-07-16 12:30:00,23.32,23.34,23.27,23.27,242400.0,19.9155,19.9326,19.8728,19.8728,242400.0
2012-07-16 12:40:00,23.28,23.33,23.27,23.32,198800.0,19.8814,19.9241,19.8728,19.9155,198800.0
2012-07-16 12:50:00,23.31,23.36,23.31,23.35,193600.0,19.907,19.9497,19.907,19.9412,193600.0
2012-07-16 13:00:00,23.35,23.37,23.34,23.34,186800.0,19.9412,19.9582,19.9326,19.9326,186800.0
2012-07-16 13:10:00,23.34,23.35,23.31,23.33,173600.0,19.9326,19.9412,19.907,19.9241,173600.0
2012-07-16 13:20:00,23.34,23.34,23.31,23.31,129200.0,19.9326,19.9326,19.907,19.907,129200.0
2012-07-16 13:30:00,23.31,23.33,23.3,23.31,122000.0,19.907,19.9241,19.8985,19.907,122000.0
2012-07-16 13:40:00,23.3,23.34,23.29,23.3,170800.0,19.8985,19.9326,19.8899,19.8985,170800.0
2012-07-16 13:50:00,23.3,23.31,23.26,23.28,245200.0,19.8985,19.907,19.8643,19.8814,245200.0
2012-07-16 14:00:00,23.29,23.33,23.29,23.33,202400.0,19.8899,19.9241,19.8899,19.9241,202400.0
2012-07-16 14:10:00,23.33,23.36,23.31,23.36,216800.0,19.9241,19.9497,19.907,19.9497,216800.0
2012-07-16 14:20:00,23.36,23.38,23.35,23.35,210400.0,19.9497,19.9668,19.9412,19.9412,210400.0
2012-07-16 14:30:00,23.36,23.36,23.33,23.34,101600.0,19.9497,19.9497,19.9241,19.9326,101600.0
2012-07-16 14:40:00,23.34,23.37,23.34,23.36,186000.0,19.9326,19.9582,19.9326,19.9497,186000.0
2012-07-16 14:50:00,23.36,23.38,23.34,23.36,144800.0,19.9497,19.9668,19.9326,19.9497,144800.0
2012-07-16 15:00:00,23.36,23.36,23.33,23.33,265600.0,19.9497,19.9497,19.9241,19.9241,265600.0
2012-07-16 15:10:00,23.33,23.35,23.32,23.34,222800.0,19.9241,19.9412,19.9155,19.9326,222800.0
2012-07-16 15:20:00,23.34,23.34,23.3,23.3,318000.0,19.9326,19.9326,19.8985,19.8985,318000.0
2012-07-16 15:30:00,23.31,23.32,23.27,23.29,319200.0,19.907,19.9155,19.8728,19.8899,319200.0
2012-07-16 15:40:00,23.29,23.29,23.23,23.24,578400.0,19.8899,19.8899,19.8387,19.8472,578400.0
2012-07-16 15:50:00,23.24,23.26,23.22,23.26,1291600.0,19.8472,19.8643,19.8301,19.8643,1291600.0
2012-07-17 09:30:00,23.12,23.36,23.1,23.15,1219200.0,19.7447,19.9497,19.7277,19.7704,1219200.0
2012-07-17 09:40:00,23.15,23.25,23.1,23.16,384800.0,19.7704,19.8558,19.7277,19.7789,384800.0
2012-07-17 09:50:00,23.16,23.21,23.08,23.18,346400.0,19.7789,19.8216,19.7106,19.796,346400.0
2012-07-17 10:00:00,23.18,23.18,23.02,23.04,462400.0,19.796,19.796,19.6593,19.6764,462400.0
2012-07-17 10:10:00,23.05,23.15,23.03,23.13,320000.0,19.685,19.7704,19.6679,19.7533,320000.0
2012-07-17 10:20:00,23.12,23.16,23.08,23.14,268400.0,19.7447,19.7789,19.7106,19.7618,268400.0
2012-07-17 10:30:00,23.15,23.17,23.06,23.07,196400.0,19.7704,19.7874,19.6935,19.702,196400.0
2012-07-17 10:40:00,23.07,23.09,23.0,23.01,184800.0,19.702,19.7191,19.6423,19.6508,184800.0
2012-07-17 10:50:00,23.0,23.04,22.98,23.01,252000.0,19.6423,19.6764,19.6252,19.6508,252000.0
2012-07-17 11:00:00,23.01,23.08,23.0,23.08,322800.0,19.6508,19.7106,19.6423,19.7106,322800.0
2012-07-17 11:10:00,23.08,23.09,23.01,23.02,280800.0,19.7106,19.7191,19.6508,19.6593,280800.0
2012-07-17 11:20:00,23.03,23.06,23.02,23.04,137600.0,19.6679,19.6935,19.6593,19.6764,137600.0
2012-07-17 11:30:00,23.04,23.09,23.01,23.06,180800.0,19.6764,19.7191,19.6508,19.6935,180800.0
2012-07-17 11:40:00,23.07,23.08,23.05,23.06,137200.0,19.702,19.7106,19.685,19.6935,137200.0
2012-07-17 11:50:00,23.06,23.11,23.03,23.1,268400.0,19.6935,19.7362,19.6679,19.7277,268400.0
2012-07-17 12:00:00,23.11,23.19,23.11,23.18,187200.0,19.7362,19.8045,19.7362,19.796,187200.0
2012-07-17 12:10:00,23.19,23.21,23.17,23.2,144800.0,19.8045,19.8216,19.7874,19.8131,144800.0
2012-07-17 12:20:00,23.2,23.24,23.19,23.21,154800.0,19.8131,19.8472,19.8045,19.8216,154800.0
2012-07-17 12:30:00,23.21,23.23,23.21,23.23,149600.0,19.8216,19.8387,19.8216,19.8387,149600.0
2012-07-17 12:40:00,23.23,23.24,23.2,23.22,140800.0,19.8387,19.8472,19.8131,19.8301,140800.0
2012-07-17 12:50:00,23.23,23.23,23.16,23.16,129600.0,19.8387,19.8387,19.7789,19.7789,129600.0
2012-07-17 13:00:00,23.16,23.2,23.15,23.2,114000.0,19.7789,19.8131,19.7704,19.8131,114000.0
2012-07-17 13:10:00,23.2,23.21,23.17,23.17,98000.0,19.8131,19.8216,19.7874,19.7874,98000.0
2012-07-17 13:20:00,23.17,23.21,23.16,23.2,148000.0,19.7874,19.8216,19.7789,19.8131,148000.0
2012-07-17 13:30:00,23.2,23.23,23.2,23.22,194800.0,19.8131,19.8387,19.8131,19.8301,194800.0
2012-07-17 13:40:00,23.22,23.24,23.2,23.22,139200.0,19.8301,19.8472,19.8131,19.8301,139200.0
2012-07-17 13:50:00,23.22,23.23,23.19,23.22,162800.0,19.8301,19.8387,19.8045,19.8301,162800.0
2012-07-17 14:00:00,23.22,23.23,23.2,23.21,183200.0,19.8301,19.8387,19.8131,19.8216,183200.0
2012-07-17 14:10:00,23.22,23.23,23.2,23.2,157200.0,19.8301,19.8387,19.8131,19.8131,157200.0
2012-07-17 14:20:00,23.2,23.24,23.2,23.22,134800.0,19.8131,19.8472,19.8131,19.8301,134800.0
2012-07-17 14:30:00,23.23,23.25,23.21,23.21,143200.0,19.8387,19.8558,19.8216,19.8216,143200.0
2012-07-17 14:40:00,23.21,23.22,23.19,23.2,189600.0,19.8216,19.8301,19.8045,19.8131,189600.0
2012-07-17 14:50:00,23.2,23.23,23.17,23.18,196400.0,19.8131,19.8387,19.7874,19.796,196400.0
2012-07-17 15:00:00,23.18,23.22,23.18,23.2,189600.0,19.796,19.8301,19.796,19.8131,189600.0
2012-07-17 15:10:00,23.2,23.23,23.18,23.23,198000.0,19.8131,19.8387,19.796,19.8387,198000.0
2012-07-17 15:20:00,23.23,23.23,23.17,23.17,233200.0,19.8387,19.8387,19.7874,19.7874,233200.0
2012-07-17 15:30:00,23.17,23.18,23.09,23.09,491200.0,19.7874,19.796,19.7191,19.7191,491200.0
2012-07-17 15:40:00,23.09,23.18,23.09,23.17,454800.0,19.7191,19.796,19.7191,19.7874,454800.0
2012-07-17 15:50:00,23.17,23.2,23.16,23.19,614800.0,19.7874,19.8131,19.7789,19.8045,614800.0
2012-07-18 09:30:00,23.12,23.13,23.0,23.05,791200.0,19.7447,19.7533,19.6423,19.685,791200.0
2012-07-18 09:40:00,23.06,23.22,23.05,23.17,204000.0,19.6935,19.8301,19.685,19.7874,204000.0
2012-07-18 09:50:00,23.18,23.28,23.17,23.24,246800.0,19.796,19.8814,19.7874,19.8472,246800.0
2012-07-18 10:00:00,23.25,23.34,23.24,23.29,449600.0,19.8558,19.9326,19.8472,19.8899,449600.0
2012-07-18 10:10:00,23.28,23.31,23.25,23.28,311200.0,19.8814,19.907,19.8558,19.8814,311200.0
2012-07-18 10:20:00,23.29,23.3,23.25,23.25,401200.0,19.8899,19.8985,19.8558,19.8558,401200.0
2012-07-18 10:30:00,23.26,23.31,23.25,23.29,288800.0,19.8643,19.907,19.8558,19.8899,288800.0
2012-07-18 10:40:00,23.3,23.39,23.29,23.38,252000.0,19.8985,19.9753,19.8899,19.9668,252000.0
2012-07-18 10:50:00,23.38,23.46,23.38,23.4,280800.0,19.9668,20.0351,19.9668,19.9839,280800.0
2012-07-18 11:00:00,23.41,23.41,23.36,23.4,221200.0,19.9924,19.9924,19.9497,19.9839,221200.0
2012-07-18 11:10:00,23.4,23.49,23.4,23.47,428800.0,19.9839,20.0607,19.9839,20.0436,428800.0
2012-07-18 11:20:00,23.48,23.53,23.47,23.5,236800.0,20.0522,20.0949,20.0436,20.0693,236800.0
2012-07-18 11:30:00,23.52,23.54,23.49,23.5,193200.0,20.0864,20.1034,20.0607,20.0693,193200.0
2012-07-18 11:40:00,23.49,23.54,23.48,23.54,149200.0,20.0607,20.1034,20.0522,20.1034,149200.0
2012-07-18 11:50:00,23.54,23.66,23.54,23.66,224800.0,20.1034,20.2059,20.1034,20.2059,224800.0
2012-07-18 12:00:00,23.65,23.67,23.64,23.66,217600.0,20.1974,20.2145,20.1888,20.2059,217600.0
2012-07-18 12:10:00,23.66,23.67,23.63,23.66,198400.0,20.2059,20.2145,20.1803,20.2059,198400.0
2012-07-18 12:20:00,23.66,23.7,23.66,23.67,151200.0,20.2059,20.2401,20.2059,20.2145,151200.0
2012-07-18 12:30:00,23.67,23.69,23.66,23.66,202800.0,20.2145,20.2315,20.2059,20.2059,202800.0
2012-07-18 12:40:00,23.66,23.66,23.64,23.65,97600.0,20.2059,20.2059,20.1888,20.1974,97600.0
2012-07-18 12:50:00,23.65,23.68,23.64,23.68,112800.0,20.1974,20.223,20.1888,20.223,112800.0
2012-07-18 13:00:00,23.68,23.7,23.68,23.7,146400.0,20.223,20.2401,20.223,20.2401,146400.0
2012-07-18 13:10:00,23.7,23.74,23.7,23.72,230000.0,20.2401,20.2742,20.2401,20.2572,230000.0
2012-07-18 13:20:00,23.72,23.73,23.68,23.69,185200.0,20.2572,20.2657,20.223,20.2315,185200.0
2012-07-18 13:30:00,23.68,23.69,23.67,23.68,242800.0,20.223,20.2315,20.2145,20.223,242800.0
2012-07-18 13:40:00,23.68,23.71,23.68,23.7,190800.0,20.223,20.2486,20.223,20.2401,190800.0
2012-07-18 13:50:00,23.7,23.71,23.65,23.67,198000.0,20.2401,20.2486,20.1974,20.2145,198000.0
2012-07-18 14:00:00,23.67,23.69,23.66,23.66,167600.0,20.2145,20.2315,20.2059,20.2059,167600.0
2012-07-18 14:10:00,23.66,23.68,23.63,23.67,220400.0,20.2059,20.223,20.1803,20.2145,220400.0
2012-07-18 14:20:00,23.68,23.72,23.64,23.66,278400.0,20.223,20.2572,20.1888,20.2059,278400.0
2012-07-18 14:30:00,23.66,23.68,23.65,23.67,205200.0,20.2059,20.223,20.1974,20.2145,205200.0
2012-07-18 14:40:00,23.67,23.67,23.57,23.58,204800.0,20.2145,20.2145,20.1291,20.1376,204800.0
2012-07-18 14:50:00,23.59,23.63,23.58,23.63,168000.0,20.1461,20.1803,20.1376,20.1803,168000.0
2012-07-18 15:00:00,23.63,23.64,23.6,23.6,172400.0,20.1803,20.1888,20.1547,20.1547,172400.0
2012-07-18 15:10:00,23.6,23.65,23.6,23.63,290000.0,20.1547,20.1974,20.1547,20.1803,290000.0
2012-07-18 15:20:00,23.63,23.66,23.61,23.64,259200.0,20.1803,20.2059,20.1632,20.1888,259200.0
2012-07-18 15:30:00,23.64,23.68,23.64,23.68,292800.0,20.1888,20.223,20.1888,20.223,292800.0
2012-07-18 15:40:00,23.68,23.69,23.65,23.67,404800.0,20.223,20.2315,20.1974,20.2145,404800.0
2012-07-18 15:50:00,23.67,23.67,23.63,23.66,568000.0,20.2145,20.2145,20.1803,20.2059,568000.0
2012-07-19 09:30:00,23.8,23.8,23.61,23.73,337600.0,20.3255,20.3255,20.1632,20.2657,337600.0
2012-07-19 09:40:00,23.74,23.84,23.74,23.79,440000.0,20.2742,20.3596,20.2742,20.3169,440000.0
2012-07-19 09:50:00,23.78,23.86,23.75,23.77,348400.0,20.3084,20.3767,20.2828,20.2999,348400.0
2012-07-19 10:00:00,23.77,23.77,23.61,23.63,343200.0,20.2999,20.2999,20.1632,20.1803,343200.0
2012-07-19 10:10:00,23.64,23.7,23.53,23.68,607600.0,20.1888,20.2401,20.0949,20.223,607600.0
2012-07-19 10:20:00,23.68,23.73,23.61,23.66,321600.0,20.223,20.2657,20.1632,20.2059,321600.0
2012-07-19 10:30:00,23.66,23.75,23.63,23.72,164800.0,20.2059,20.2828,20.1803,20.2572,164800.0
2012-07-19 10:40:00,23.72,23.75,23.7,23.73,294800.0,20.2572,20.2828,20.2401,20.2657,294800.0
2012-07-19 10:50:00,23.73,23.79,23.72,23.75,166400.0,20.2657,20.3169,20.2572,20.2828,166400.0
2012-07-19 11:00:00,23.76,23.86,23.76,23.86,352400.0,20.2913,20.3767,20.2913,20.3767,352400.0
2012-07-19 11:10:00,23.86,23.86,23.78,23.79,478000.0,20.3767,20.3767,20.3084,20.3169,478000.0
2012-07-19 11:20:00,23.79,23.8,23.74,23.78,231600.0,20.3169,20.3255,20.2742,20.3084,231600.0
2012-07-19 11:30:00,23.78,23.81,23.76,23.79,230000.0,20.3084,20.334,20.2913,20.3169,230000.0
2012-07-19 11:40:00,23.79,23.84,23.79,23.83,170400.0,20.3169,20.3596,20.3169,20.3511,170400.0
2012-07-19 11:50:00,23.83,23.88,23.83,23.86,144400.0,20.3511,20.3938,20.3511,20.3767,144400.0
2012-07-19 12:00:00,23.86,23.9,23.86,23.89,132800.0,20.3767,20.4109,20.3767,20.4023,132800.0
2012-07-19 12:10:00,23.9,23.96,23.89,23.95,199200.0,20.4109,20.4621,20.4023,20.4536,199200.0
2012-07-19 12:20:00,23.95,23.99,23.92,23.98,280000.0,20.4536,20.4877,20.428,20.4792,280000.0
2012-07-19 12:30:00,23.98,24.0,23.92,23.93,161600.0,20.4792,20.4963,20.428,20.4365,161600.0
2012-07-19 12:40:00,23.93,23.98,23.92,23.92,264000.0,20.4365,20.4792,20.428,20.428,264000.0
2012-07-19 12:50:00,23.93,23.93,23.83,23.86,309600.0,20.4365,20.4365,20.3511,20.3767,309600.0
2012-07-19 13:00:00,23.86,23.9,23.85,23.86,243200.0,20.3767,20.4109,20.3682,20.3767,243200.0
2012-07-19 13:10:00,23.86,23.88,23.84,23.86,118800.0,20.3767,20.3938,20.3596,20.3767,118800.0
2012-07-19 13:20:00,23.86,23.86,23.83,23.83,101600.0,20.3767,20.3767,20.3511,20.3511,101600.0
2012-07-19 13:30:00,23.83,23.83,23.76,23.77,140400.0,20.3511,20.3511,20.2913,20.2999,140400.0
2012-07-19 13:40:00,23.77,23.79,23.73,23.75,189200.0,20.2999,20.3169,20.2657,20.2828,189200.0
2012-07-19 13:50:00,23.75,23.76,23.66,23.69,262000.0,20.2828,20.2913,20.2059,20.2315,262000.0
2012-07-19 14:00:00,23.7,23.81,23.69,23.81,232800.0,20.2401,20.334,20.2315,20.334,232800.0
2012-07-19 14:10:00,23.81,23.82,23.75,23.76,164800.0,20.334,20.3426,20.2828,20.2913,164800.0
2012-07-19 14:20:00,23.76,23.8,23.74,23.75,208000.0,20.2913,20.3255,20.2742,20.2828,208000.0
2012-07-19 14:30:00,23.79,23.86,23.77,23.86,218000.0,20.3169,20.3767,20.2999,20.3767,218000.0
2012-07-19 14:40:00,23.86,23.86,23.79,23.79,170400.0,20.3767,20.3767,20.3169,20.3169,170400.0
2012-07-19 14:50:00,23.8,23.8,23.75,23.78,148000.0,20.3255,20.3255,20.2828,20.3084,148000.0
2012-07-19 15:00:00,23.78,23.82,23.78,23.82,154000.0,20.3084,20.3426,20.3084,20.3426,154000.0
2012-07-19 15:10:00,23.82,23.83,23.8,23.82,142800.0,20.3426,20.3511,20.3255,20.3426,142800.0
2012-07-19 15:20:00,23.83,23.84,23.79,23.8,216000.0,20.3511,20.3596,20.3169,20.3255,216000.0
2012-07-19 15:30:00,23.8,23.83,23.78,23.79,311200.0,20.3255,20.3511,20.3084,20.3169,311200.0
2012-07-19 15:40:00,23.79,23.84,23.78,23.81,308800.0,20.3169,20.3596,20.3084,20.334,308800.0
2012-07-19 15:50:00,23.82,23.83,23.79,23.81,589600.0,20.3426,20.3511,20.3169,20.334,589600.0
2012-07-20 09:30:00,23.68,23.75,23.56,23.62,1105200.0,20.223,20.2828,20.1205,20.1718,1105200.0
2012-07-20 09:40:00,23.64,23.65,23.48,23.5,334000.0,20.1888,20.1974,20.0522,20.0693,334000.0
2012-07-20 09:50:00,23.5,23.55,23.45,23.54,435600.0,20.0693,20.112,20.0266,20.1034,435600.0
2012-07-20 10:00:00,23.55,23.56,23.48,23.55,339200.0,20.112,20.1205,20.0522,20.112,339200.0
2012-07-20 10:10:00,23.56,23.57,23.52,23.53,257200.0,20.1205,20.1291,20.0864,20.0949,257200.0
2012-07-20 10:20:00,23.54,23.55,23.5,23.51,124000.0,20.1034,20.112,20.0693,20.0778,124000.0
2012-07-20 10:30:00,23.51,23.51,23.44,23.44,236800.0,20.0778,20.0778,20.018,20.018,236800.0
2012-07-20 10:40:00,23.44,23.44,23.4,23.41,210800.0,20.018,20.018,19.9839,19.9924,210800.0
2012-07-20 10:50:00,23.41,23.47,23.4,23.46,361600.0,19.9924,20.0436,19.9839,20.0351,361600.0
2012-07-20 11:00:00,23.47,23.5,23.45,23.47,237600.0,20.0436,20.0693,20.0266,20.0436,237600.0
2012-07-20 11:10:00,23.47,23.47,23.41,23.42,212400.0,20.0436,20.0436,19.9924,20.0009,212400.0
2012-07-20 11:20:00,23.42,23.44,23.4,23.43,130000.0,20.0009,20.018,19.9839,20.0095,130000.0
2012-07-20 11:30:00,23.43,23.44,23.37,23.38,166800.0,20.0095,20.018,19.9582,19.9668,166800.0
2012-07-20 11:40:00,23.39,23.43,23.36,23.42,341600.0,19.9753,20.0095,19.9497,20.0009,341600.0
2012-07-20 11:50:00,23.42,23.42,23.38,23.39,136000.0,20.0009,20.0009,19.9668,19.9753,136000.0
2012-07-20 12:00:00,23.39,23.4,23.33,23.33,239600.0,19.9753,19.9839,19.9241,19.9241,239600.0
2012-07-20 12:10:00,23.33,23.34,23.28,23.29,370000.0,19.9241,19.9326,19.8814,19.8899,370000.0
2012-07-20 12:20:00,23.29,23.32,23.27,23.29,203200.0,19.8899,19.9155,19.8728,19.8899,203200.0
2012-07-20 12:30:00,23.29,23.32,23.27,23.29,214000.0,19.8899,19.9155,19.8728,19.8899,214000.0
2012-07-20 12:40:00,23.29,23.3,23.28,23.28,126800.0,19.8899,19.8985,19.8814,19.8814,126800.0
2012-07-20 12:50:00,23.28,23.35,23.28,23.35,191200.0,19.8814,19.9412,19.8814,19.9412,191200.0
2012-07-20 13:00:00,23.35,23.37,23.33,23.33,131200.0,19.9412,19.9582,19.9241,19.9241,131200.0
2012-07-20 13:10:00,23.34,23.38,23.33,23.37,124400.0,19.9326,19.9668,19.9241,19.9582,124400.0
2012-07-20 13:20:00,23.37,23.37,23.28,23.28,283200.0,19.9582,19.9582,19.8814,19.8814,283200.0
2012-07-20 13:30:00,23.28,23.32,23.26,23.31,321200.0,19.8814,19.9155,19.8643,19.907,321200.0
2012-07-20 13:40:00,23.31,23.34,23.27,23.33,181600.0,19.907,19.9326,19.8728,19.9241,181600.0
2012-07-20 13:50:00,23.32,23.35,23.3,23.34,82400.0,19.9155,19.9412,19.8985,19.9326,82400.0
2012-07-20 14:00:00,23.34,23.34,23.27,23.3,291200.0,19.9326,19.9326,19.8728,19.8985,291200.0
2012-07-20 14:10:00,23.3,23.36,23.3,23.35,141200.0,19.8985,19.9497,19.8985,19.9412,141200.0
2012-07-20 14:20:00,23.35,23.36,23.3,23.3,176800.0,19.9412,19.9497,19.8985,19.8985,176800.0
2012-07-20 14:30:00,23.3,23.33,23.29,23.31,195200.0,19.8985,19.9241,19.8899,19.907,195200.0
2012-07-20 14:40:00,23.31,23.32,23.27,23.27,224400.0,19.907,19.9155,19.8728,19.8728,224400.0
2012-07-20 14:50:00,23.27,23.31,23.27,23.3,130000.0,19.8728,19.907,19.8728,19.8985,130000.0
2012-07-20 15:00:00,23.31,23.33,23.29,23.33,114400.0,19.907,19.9241,19.8899,19.9241,114400.0
2012-07-20 15:10:00,23.33,23.34,23.32,23.33,162400.0,19.9241,19.9326,19.9155,19.9241,162400.0
2012-07-20 15:20:00,23.33,23.34,23.31,23.32,227600.0,19.9241,19.9326,19.907,19.9155,227600.0
2012-07-20 15:30:00,23.32,23.33,23.28,23.29,512800.0,19.9155,19.9241,19.8814,19.8899,512800.0
2012-07-20 15:40:00,23.29,23.31,23.28,23.29,545200.0,19.8899,19.907,19.8814,19.8899,545200.0
2012-07-20 15:50:00,23.29,23.3,23.27,23.28,969600.0,19.8899,19.8985,19.8728,19.8814,969600.0
2012-07-23 09:30:00,23.01,23.05,22.84,22.9,623600.0,19.6508,19.685,19.5056,19.5569,623600.0
2012-07-23 09:40:00,22.89,23.0,22.89,23.0,226000.0,19.5483,19.6423,19.5483,19.6423,226000.0
2012-07-23 09:50:00,22.99,23.11,22.99,23.08,974400.0,19.6337,19.7362,19.6337,19.7106,974400.0
2012-07-23 10:00:00,23.08,23.14,23.07,23.08,210000.0,19.7106,19.7618,19.702,19.7106,210000.0
2012-07-23 10:10:00,23.08,23.11,23.06,23.1,279600.0,19.7106,19.7362,19.6935,19.7277,279600.0
2012-07-23 10:20:00,23.11,23.15,23.1,23.13,289600.0,19.7362,19.7704,19.7277,19.7533,289600.0
2012-07-23 10:30:00,23.13,23.2,23.12,23.17,336800.0,19.7533,19.8131,19.7447,19.7874,336800.0
2012-07-23 10:40:00,23.18,23.22,23.17,23.18,208800.0,19.796,19.8301,19.7874,19.796,208800.0
2012-07-23 10:50:00,23.18,23.19,23.15,23.16,213200.0,19.796,19.8045,19.7704,19.7789,213200.0
2012-07-23 11:00:00,23.17,23.21,23.17,23.21,159200.0,19.7874,19.8216,19.7874,19.8216,159200.0
2012-07-23 11:10:00,23.21,23.25,23.21,23.21,152000.0,19.8216,19.8558,19.8216,19.8216,152000.0
2012-07-23 11:20:00,23.21,23.23,23.18,23.22,222800.0,19.8216,19.8387,19.796,19.8301,222800.0
2012-07-23 11:30:00,23.22,23.23,23.13,23.15,156400.0,19.8301,19.8387,19.7533,19.7704,156400.0
2012-07-23 11:40:00,23.15,23.18,23.13,23.17,216800.0,19.7704,19.796,19.7533,19.7874,216800.0
2012-07-23 11:50:00,23.17,23.22,23.17,23.18,148400.0,19.7874,19.8301,19.7874,19.796,148400.0
2012-07-23 12:00:00,23.17,23.2,23.17,23.18,75600.0,19.7874,19.8131,19.7874,19.796,75600.0
2012-07-23 12:10:00,23.18,23.19,23.14,23.14,92400.0,19.796,19.8045,19.7618,19.7618,92400.0
2012-07-23 12:20:00,23.14,23.17,23.14,23.16,45600.0,19.7618,19.7874,19.7618,19.7789,45600.0
2012-07-23 12:30:00,23.15,23.22,23.13,23.18,110000.0,19.7704,19.8301,19.7533,19.796,110000.0
2012-07-23 12:40:00,23.18,23.19,23.14,23.18,174800.0,19.796,19.8045,19.7618,19.796,174800.0
2012-07-23 12:50:00,23.17,23.21,23.17,23.18,86800.0,19.7874,19.8216,19.7874,19.796,86800.0
2012-07-23 13:00:00,23.19,23.19,23.17,23.18,75600.0,19.8045,19.8045,19.7874,19.796,75600.0
2012-07-23 13:10:00,23.19,23.22,23.18,23.21,89200.0,19.8045,19.8301,19.796,19.8216,89200.0
2012-07-23 13:20:00,23.21,23.22,23.18,23.21,132800.0,19.8216,19.8301,19.796,19.8216,132800.0
2012-07-23 13:30:00,23.21,23.24,23.21,23.24,156400.0,19.8216,19.8472,19.8216,19.8472,156400.0
2012-07-23 13:40:00,23.24,23.29,23.23,23.29,144000.0,19.8472,19.8899,19.8387,19.8899,144000.0
2012-07-23 13:50:00,23.29,23.3,23.25,23.28,108800.0,19.8899,19.8985,19.8558,19.8814,108800.0
2012-07-23 14:00:00,23.29,23.3,23.27,23.28,131200.0,19.8899,19.8985,19.8728,19.8814,131200.0
2012-07-23 14:10:00,23.28,23.32,23.28,23.28,107600.0,19.8814,19.9155,19.8814,19.8814,107600.0
2012-07-23 14:20:00,23.29,23.3,23.25,23.26,88000.0,19.8899,19.8985,19.8558,19.8643,88000.0
2012-07-23 14:30:00,23.26,23.27,23.23,23.26,70800.0,19.8643,19.8728,19.8387,19.8643,70800.0
2012-07-23 14:40:00,23.27,23.28,23.24,23.25,95200.0,19.8728,19.8814,19.8472,19.8558,95200.0
2012-07-23 14:50:00,23.24,23.24,23.19,23.19,175200.0,19.8472,19.8472,19.8045,19.8045,175200.0
2012-07-23 15:00:00,23.19,23.2,23.16,23.18,218400.0,19.8045,19.8131,19.7789,19.796,218400.0
2012-07-23 15:10:00,23.18,23.22,23.18,23.21,174000.0,19.796,19.8301,19.796,19.8216,174000.0
2012-07-23 15:20:00,23.2,23.29,23.2,23.29,208000.0,19.8131,19.8899,19.8131,19.8899,208000.0
2012-07-23 15:30:00,23.29,23.29,23.25,23.26,208800.0,19.8899,19.8899,19.8558,19.8643,208800.0
2012-07-23 15:40:00,23.25,23.27,23.23,23.25,244000.0,19.8558,19.8728,19.8387,19.8558,244000.0
2012-07-23 15:50:00,23.25,23.27,23.2,23.21,693200.0,19.8558,19.8728,19.8131,19.8216,693200.0
2012-07-24 09:30:00,23.32,23.48,23.28,23.4,322800.0,19.9155,20.0522,19.8814,19.9839,322800.0
2012-07-24 09:40:00,23.4,23.45,23.35,23.35,267600.0,19.9839,20.0266,19.9412,19.9412,267600.0
2012-07-24 09:50:00,23.36,23.41,23.23,23.34,203200.0,19.9497,19.9924,19.8387,19.9326,203200.0
2012-07-24 10:00:00,23.34,23.39,23.34,23.36,176800.0,19.9326,19.9753,19.9326,19.9497,176800.0
2012-07-24 10:10:00,23.36,23.37,23.31,23.35,187200.0,19.9497,19.9582,19.907,19.9412,187200.0
2012-07-24 10:20:00,23.34,23.36,23.31,23.36,160000.0,19.9326,19.9497,19.907,19.9497,160000.0
2012-07-24 10:30:00,23.36,23.41,23.34,23.4,186000.0,19.9497,19.9924,19.9326,19.9839,186000.0
2012-07-24 10:40:00,23.4,23.42,23.33,23.39,178000.0,19.9839,20.0009,19.9241,19.9753,178000.0
2012-07-24 10:50:00,23.39,23.42,23.38,23.4,203600.0,19.9753,20.0009,19.9668,19.9839,203600.0
2012-07-24 11:00:00,23.39,23.42,23.36,23.4,296400.0,19.9753,20.0009,19.9497,19.9839,296400.0
2012-07-24 11:10:00,23.39,23.42,23.37,23.41,157600.0,19.9753,20.0009,19.9582,19.9924,157600.0
2012-07-24 11:20:00,23.41,23.43,23.39,23.39,123600.0,19.9924,20.0095,19.9753,19.9753,123600.0
2012-07-24 11:30:00,23.39,23.41,23.25,23.32,358800.0,19.9753,19.9924,19.8558,19.9155,358800.0
2012-07-24 11:40:00,23.33,23.37,23.32,23.36,187600.0,19.9241,19.9582,19.9155,19.9497,187600.0
2012-07-24 11:50:00,23.36,23.36,23.33,23.35,102800.0,19.9497,19.9497,19.9241,19.9412,102800.0
2012-07-24 12:00:00,23.35,23.35,23.27,23.29,120000.0,19.9412,19.9412,19.8728,19.8899,120000.0
2012-07-24 12:10:00,23.29,23.32,23.28,23.3,173600.0,19.8899,19.9155,19.8814,19.8985,173600.0
2012-07-24 12:20:00,23.3,23.3,23.24,23.27,247200.0,19.8985,19.8985,19.8472,19.8728,247200.0
2012-07-24 12:30:00,23.26,23.29,23.25,23.27,138800.0,19.8643,19.8899,19.8558,19.8728,138800.0
2012-07-24 12:40:00,23.27,23.31,23.26,23.29,92000.0,19.8728,19.907,19.8643,19.8899,92000.0
2012-07-24 12:50:00,23.28,23.34,23.28,23.34,93200.0,19.8814,19.9326,19.8814,19.9326,93200.0
2012-07-24 13:00:00,23.34,23.34,23.3,23.3,67200.0,19.9326,19.9326,19.8985,19.8985,67200.0
2012-07-24 13:10:00,23.3,23.32,23.27,23.27,77600.0,19.8985,19.9155,19.8728,19.8728,77600.0
2012-07-24 13:20:00,23.28,23.3,23.25,23.27,89200.0,19.8814,19.8985,19.8558,19.8728,89200.0
2012-07-24 13:30:00,23.25,23.27,23.23,23.23,60800.0,19.8558,19.8728,19.8387,19.8387,60800.0
2012-07-24 13:40:00,23.23,23.25,23.22,23.22,105600.0,19.8387,19.8558,19.8301,19.8301,105600.0
2012-07-24 13:50:00,23.22,23.3,23.22,23.26,134400.0,19.8301,19.8985,19.8301,19.8643,134400.0
2012-07-24 14:00:00,23.26,23.27,23.24,23.25,132000.0,19.8643,19.8728,19.8472,19.8558,132000.0
2012-07-24 14:10:00,23.25,23.25,23.21,23.21,140800.0,19.8558,19.8558,19.8216,19.8216,140800.0
2012-07-24 14:20:00,23.21,23.25,23.11,23.12,426000.0,19.8216,19.8558,19.7362,19.7447,426000.0
2012-07-24 14:30:00,23.12,23.18,23.12,23.17,202400.0,19.7447,19.796,19.7447,19.7874,202400.0
2012-07-24 14:40:00,23.17,23.18,23.14,23.17,123600.0,19.7874,19.796,19.7618,19.7874,123600.0
2012-07-24 14:50:00,23.17,23.17,23.12,23.15,98000.0,19.7874,19.7874,19.7447,19.7704,98000.0
2012-07-24 15:00:00,23.15,23.17,23.11,23.12,131600.0,19.7704,19.7874,19.7362,19.7447,131600.0
2012-07-24 15:10:00,23.12,23.15,23.1,23.12,156800.0,19.7447,19.7704,19.7277,19.7447,156800.0
2012-07-24 15:20:00,23.12,23.24,23.11,23.24,181200.0,19.7447,19.8472,19.7362,19.8472,181200.0
2012-07-24 15:30:00,23.24,23.24,23.18,23.23,256000.0,19.8472,19.8472,19.796,19.8387,256000.0
2012-07-24 15:40:00,23.24,23.25,23.17,23.18,374800.0,19.8472,19.8558,19.7874,19.796,374800.0
2012-07-24 15:50:00,23.17,23.27,23.17,23.24,1007200.0,19.7874,19.8728,19.7874,19.8472,1007200.0
2012-07-25 09:30:00,23.39,23.56,23.28,23.54,471200.0,19.9753,20.1205,19.8814,20.1034,471200.0
2012-07-25 09:40:00,23.54,23.56,23.47,23.48,245200.0,20.1034,20.1205,20.0436,20.0522,245200.0
2012-07-25 09:50:00,23.48,23.48,23.39,23.41,268800.0,20.0522,20.0522,19.9753,19.9924,268800.0
2012-07-25 10:00:00,23.42,23.44,23.31,23.34,210000.0,20.0009,20.018,19.907,19.9326,210000.0
2012-07-25 10:10:00,23.34,23.44,23.31,23.42,181200.0,19.9326,20.018,19.907,20.0009,181200.0
2012-07-25 10:20:00,23.41,23.45,23.33,23.41,121200.0,19.9924,20.0266,19.9241,19.9924,121200.0
2012-07-25 10:30:00,23.41,23.41,23.33,23.35,189200.0,19.9924,19.9924,19.9241,19.9412,189200.0
2012-07-25 10:40:00,23.35,23.4,23.32,23.33,156400.0,19.9412,19.9839,19.9155,19.9241,156400.0
2012-07-25 10:50:00,23.33,23.34,23.28,23.31,244400.0,19.9241,19.9326,19.8814,19.907,244400.0
2012-07-25 11:00:00,23.31,23.37,23.31,23.34,220000.0,19.907,19.9582,19.907,19.9326,220000.0
2012-07-25 11:10:00,23.34,23.4,23.33,23.35,264400.0,19.9326,19.9839,19.9241,19.9412,264400.0
2012-07-25 11:20:00,23.35,23.37,23.34,23.36,196000.0,19.9412,19.9582,19.9326,19.9497,196000.0
2012-07-25 11:30:00,23.35,23.4,23.34,23.38,249600.0,19.9412,19.9839,19.9326,19.9668,249600.0
2012-07-25 11:40:00,23.39,23.39,23.34,23.36,168000.0,19.9753,19.9753,19.9326,19.9497,168000.0
2012-07-25 11:50:00,23.36,23.38,23.35,23.36,105200.0,19.9497,19.9668,19.9412,19.9497,105200.0
2012-07-25 12:00:00,23.36,23.37,23.35,23.35,143600.0,19.9497,19.9582,19.9412,19.9412,143600.0
2012-07-25 12:10:00,23.35,23.36,23.31,23.32,127200.0,19.9412,19.9497,19.907,19.9155,127200.0
2012-07-25 12:20:00,23.32,23.35,23.31,23.32,100000.0,19.9155,19.9412,19.907,19.9155,100000.0
2012-07-25 12:30:00,23.33,23.36,23.33,23.33,71200.0,19.9241,19.9497,19.9241,19.9241,71200.0
2012-07-25 12:40:00,23.33,23.38,23.31,23.35,155600.0,19.9241,19.9668,19.907,19.9412,155600.0
2012-07-25 12:50:00,23.35,23.37,23.33,23.36,102800.0,19.9412,19.9582,19.9241,19.9497,102800.0
2012-07-25 13:00:00,23.35,23.39,23.33,23.36,300800.0,19.9412,19.9753,19.9241,19.9497,300800.0
2012-07-25 13:10:00,23.37,23.39,23.36,23.38,120800.0,19.9582,19.9753,19.9497,19.9668,120800.0
2012-07-25 13:20:00,23.38,23.41,23.38,23.41,110000.0,19.9668,19.9924,19.9668,19.9924,110000.0
2012-07-25 13:30:00,23.41,23.48,23.39,23.46,131600.0,19.9924,20.0522,19.9753,20.0351,131600.0
2012-07-25 13:40:00,23.46,23.46,23.4,23.41,82400.0,20.0351,20.0351,19.9839,19.9924,82400.0
2012-07-25 13:50:00,23.41,23.46,23.4,23.46,106800.0,19.9924,20.0351,19.9839,20.0351,106800.0
2012-07-25 14:00:00,23.45,23.49,23.45,23.47,170800.0,20.0266,20.0607,20.0266,20.0436,170800.0
2012-07-25 14:10:00,23.47,23.5,23.47,23.48,116000.0,20.0436,20.0693,20.0436,20.0522,116000.0
2012-07-25 14:20:00,23.49,23.51,23.48,23.5,146800.0,20.0607,20.0778,20.0522,20.0693,146800.0
2012-07-25 14:30:00,23.5,23.56,23.49,23.54,196400.0,20.0693,20.1205,20.0607,20.1034,196400.0
2012-07-25 14:40:00,23.54,23.55,23.52,23.52,144400.0,20.1034,20.112,20.0864,20.0864,144400.0
2012-07-25 14:50:00,23.52,23.54,23.47,23.48,164000.0,20.0864,20.1034,20.0436,20.0522,164000.0
2012-07-25 15:00:00,23.47,23.49,23.45,23.47,171200.0,20.0436,20.0607,20.0266,20.0436,171200.0
2012-07-25 15:10:00,23.47,23.47,23.39,23.4,360000.0,20.0436,20.0436,19.9753,19.9839,360000.0
2012-07-25 15:20:00,23.4,23.43,23.39,23.42,211600.0,19.9839,20.0095,19.9753,20.0009,211600.0
2012-07-25 15:30:00,23.42,23.42,23.36,23.39,286800.0,20.0009,20.0009,19.9497,19.9753,286800.0
2012-07-25 15:40:00,23.38,23.4,23.34,23.37,335200.0,19.9668,19.9839,19.9326,19.9582,335200.0
2012-07-25 15:50:00,23.36,23.39,23.36,23.39,584000.0,19.9497,19.9753,19.9497,19.9753,584000.0
2012-07-26 09:30:00,23.62,23.91,23.57,23.85,654800.0,20.1718,20.4194,20.1291,20.3682,654800.0
2012-07-26 09:40:00,23.85,23.94,23.81,23.81,293600.0,20.3682,20.445,20.334,20.334,293600.0
2012-07-26 09:50:00,23.81,23.81,23.69,23.72,327200.0,20.334,20.334,20.2315,20.2572,327200.0
2012-07-26 10:00:00,23.71,23.87,23.68,23.86,526800.0,20.2486,20.3853,20.223,20.3767,526800.0
2012-07-26 10:10:00,23.86,23.86,23.79,23.82,380400.0,20.3767,20.3767,20.3169,20.3426,380400.0
2012-07-26 10:20:00,23.81,23.9,23.81,23.85,955600.0,20.334,20.4109,20.334,20.3682,955600.0
2012-07-26 10:30:00,23.85,23.9,23.79,23.8,416800.0,20.3682,20.4109,20.3169,20.3255,416800.0
2012-07-26 10:40:00,23.8,23.84,23.77,23.81,193200.0,20.3255,20.3596,20.2999,20.334,193200.0
2012-07-26 10:50:00,23.81,23.81,23.74,23.8,359600.0,20.334,20.334,20.2742,20.3255,359600.0
2012-07-26 11:00:00,23.8,23.82,23.75,23.76,254000.0,20.3255,20.3426,20.2828,20.2913,254000.0
2012-07-26 11:10:00,23.77,23.84,23.75,23.84,282000.0,20.2999,20.3596,20.2828,20.3596,282000.0
2012-07-26 11:20:00,23.84,23.85,23.75,23.77,259200.0,20.3596,20.3682,20.2828,20.2999,259200.0
2012-07-26 11:30:00,23.78,23.81,23.75,23.75,145600.0,20.3084,20.334,20.2828,20.2828,145600.0
2012-07-26 11:40:00,23.75,23.76,23.67,23.7,167200.0,20.2828,20.2913,20.2145,20.2401,167200.0
2012-07-26 11:50:00,23.7,23.72,23.63,23.71,536800.0,20.2401,20.2572,20.1803,20.2486,536800.0
2012-07-26 12:00:00,23.7,23.77,23.7,23.76,179200.0,20.2401,20.2999,20.2401,20.2913,179200.0
2012-07-26 12:10:00,23.75,23.78,23.74,23.78,125600.0,20.2828,20.3084,20.2742,20.3084,125600.0
2012-07-26 12:20:00,23.77,23.83,23.75,23.81,191600.0,20.2999,20.3511,20.2828,20.334,191600.0
2012-07-26 12:30:00,23.81,23.82,23.76,23.79,97200.0,20.334,20.3426,20.2913,20.3169,97200.0
2012-07-26 12:40:00,23.79,23.81,23.77,23.78,132800.0,20.3169,20.334,20.2999,20.3084,132800.0
2012-07-26 12:50:00,23.79,23.83,23.75,23.81,140800.0,20.3169,20.3511,20.2828,20.334,140800.0
2012-07-26 13:00:00,23.81,23.83,23.8,23.82,247600.0,20.334,20.3511,20.3255,20.3426,247600.0
2012-07-26 13:10:00,23.82,23.85,23.81,23.83,236000.0,20.3426,20.3682,20.334,20.3511,236000.0
2012-07-26 13:20:00,23.83,23.92,23.82,23.91,324000.0,20.3511,20.428,20.3426,20.4194,324000.0
2012-07-26 13:30:00,23.91,24.0,23.91,23.98,542800.0,20.4194,20.4963,20.4194,20.4792,542800.0
2012-07-26 13:40:00,23.99,24.0,23.96,23.96,221200.0,20.4877,20.4963,20.4621,20.4621,221200.0
2012-07-26 13:50:00,23.97,24.0,23.94,23.97,210400.0,20.4707,20.4963,20.445,20.4707,210400.0
2012-07-26 14:00:00,23.97,24.03,23.95,24.02,281200.0,20.4707,20.5219,20.4536,20.5134,281200.0
2012-07-26 14:10:00,24.02,24.04,24.01,24.03,319200.0,20.5134,20.5304,20.5048,20.5219,319200.0
2012-07-26 14:20:00,24.03,24.08,24.03,24.07,259200.0,20.5219,20.5646,20.5219,20.5561,259200.0
2012-07-26 14:30:00,24.07,24.1,24.03,24.08,184000.0,20.5561,20.5817,20.5219,20.5646,184000.0
2012-07-26 14:40:00,24.07,24.1,24.05,24.09,257200.0,20.5561,20.5817,20.539,20.5731,257200.0
2012-07-26 14:50:00,24.09,24.15,24.09,24.14,414000.0,20.5731,20.6244,20.5731,20.6158,414000.0
2012-07-26 15:00:00,24.14,24.16,24.13,24.15,377200.0,20.6158,20.6329,20.6073,20.6244,377200.0
2012-07-26 15:10:00,24.14,24.17,24.11,24.13,359200.0,20.6158,20.6415,20.5902,20.6073,359200.0
2012-07-26 15:20:00,24.12,24.21,24.1,24.21,531600.0,20.5988,20.6756,20.5817,20.6756,531600.0
2012-07-26 15:30:00,24.21,24.21,24.17,24.19,562000.0,20.6756,20.6756,20.6415,20.6585,562000.0
2012-07-26 15:40:00,24.2,24.22,24.13,24.13,919200.0,20.6671,20.6842,20.6073,20.6073,919200.0
2012-07-26 15:50:00,24.13,24.15,24.1,24.14,1224400.0,20.6073,20.6244,20.5817,20.6158,1224400.0
2012-07-27 09:30:00,24.21,24.36,24.21,24.22,421200.0,20.6756,20.8037,20.6756,20.6842,421200.0
2012-07-27 09:40:00,24.22,24.22,23.91,23.95,314400.0,20.6842,20.6842,20.4194,20.4536,314400.0
2012-07-27 09:50:00,23.95,24.1,23.94,24.04,435200.0,20.4536,20.5817,20.445,20.5304,435200.0
2012-07-27 10:00:00,24.04,24.2,24.04,24.07,333600.0,20.5304,20.6671,20.5304,20.5561,333600.0
2012-07-27 10:10:00,24.07,24.13,24.06,24.12,222000.0,20.5561,20.6073,20.5475,20.5988,222000.0
2012-07-27 10:20:00,24.12,24.13,24.04,24.06,368400.0,20.5988,20.6073,20.5304,20.5475,368400.0
2012-07-27 10:30:00,24.06,24.13,24.05,24.1,224800.0,20.5475,20.6073,20.539,20.5817,224800.0
2012-07-27 10:40:00,24.11,24.15,24.08,24.14,272400.0,20.5902,20.6244,20.5646,20.6158,272400.0
2012-07-27 10:50:00,24.14,24.24,24.14,24.22,209200.0,20.6158,20.7012,20.6158,20.6842,209200.0
2012-07-27 11:00:00,24.24,24.25,24.2,24.22,176800.0,20.7012,20.7098,20.6671,20.6842,176800.0
2012-07-27 11:10:00,24.22,24.26,24.17,24.26,212000.0,20.6842,20.7183,20.6415,20.7183,212000.0
2012-07-27 11:20:00,24.26,24.29,24.2,24.2,163600.0,20.7183,20.7439,20.6671,20.6671,163600.0
2012-07-27 11:30:00,24.19,24.25,24.16,24.16,86000.0,20.6585,20.7098,20.6329,20.6329,86000.0
2012-07-27 11:40:00,24.16,24.21,24.16,24.19,83600.0,20.6329,20.6756,20.6329,20.6585,83600.0
2012-07-27 11:50:00,24.19,24.21,24.16,24.16,113600.0,20.6585,20.6756,20.6329,20.6329,113600.0
2012-07-27 12:00:00,24.16,24.18,24.14,24.15,78800.0,20.6329,20.65,20.6158,20.6244,78800.0
2012-07-27 12:10:00,24.16,24.17,24.13,24.13,75600.0,20.6329,20.6415,20.6073,20.6073,75600.0
2012-07-27 12:20:00,24.12,24.14,24.09,24.1,214800.0,20.5988,20.6158,20.5731,20.5817,214800.0
2012-07-27 12:30:00,24.11,24.17,24.11,24.12,97200.0,20.5902,20.6415,20.5902,20.5988,97200.0
2012-07-27 12:40:00,24.12,24.15,24.1,24.1,106000.0,20.5988,20.6244,20.5817,20.5817,106000.0
2012-07-27 12:50:00,24.1,24.11,24.06,24.07,316800.0,20.5817,20.5902,20.5475,20.5561,316800.0
2012-07-27 13:00:00,24.08,24.09,24.07,24.09,143200.0,20.5646,20.5731,20.5561,20.5731,143200.0
2012-07-27 13:10:00,24.08,24.08,24.07,24.08,104400.0,20.5646,20.5646,20.5561,20.5646,104400.0
2012-07-27 13:20:00,24.08,24.18,24.03,24.17,392800.0,20.5646,20.65,20.5219,20.6415,392800.0
2012-07-27 13:30:00,24.18,24.29,24.17,24.28,250800.0,20.65,20.7439,20.6415,20.7354,250800.0
2012-07-27 13:40:00,24.28,24.29,24.2,24.2,243200.0,20.7354,20.7439,20.6671,20.6671,243200.0
2012-07-27 13:50:00,24.2,24.28,24.2,24.27,302400.0,20.6671,20.7354,20.6671,20.7269,302400.0
2012-07-27 14:00:00,24.27,24.29,24.25,24.27,178800.0,20.7269,20.7439,20.7098,20.7269,178800.0
2012-07-27 14:10:00,24.27,24.27,24.19,24.19,218800.0,20.7269,20.7269,20.6585,20.6585,218800.0
2012-07-27 14:20:00,24.19,24.23,24.16,24.18,207600.0,20.6585,20.6927,20.6329,20.65,207600.0
2012-07-27 14:30:00,24.18,24.2,24.16,24.18,114800.0,20.65,20.6671,20.6329,20.65,114800.0
2012-07-27 14:40:00,24.18,24.23,24.18,24.2,120400.0,20.65,20.6927,20.65,20.6671,120400.0
2012-07-27 14:50:00,24.2,24.22,24.18,24.2,140000.0,20.6671,20.6842,20.65,20.6671,140000.0
2012-07-27 15:00:00,24.19,24.24,24.18,24.24,191200.0,20.6585,20.7012,20.65,20.7012,191200.0
2012-07-27 15:10:00,24.24,24.29,24.24,24.29,322800.0,20.7012,20.7439,20.7012,20.7439,322800.0
2012-07-27 15:20:00,24.29,24.3,24.25,24.3,255200.0,20.7439,20.7525,20.7098,20.7525,255200.0
2012-07-27 15:30:00,24.3,24.34,24.29,24.29,385200.0,20.7525,20.7866,20.7439,20.7439,385200.0
2012-07-27 15:40:00,24.29,24.33,24.28,24.29,607200.0,20.7439,20.7781,20.7354,20.7439,607200.0
2012-07-27 15:50:00,24.3,24.32,24.25,24.26,823600.0,20.7525,20.7696,20.7098,20.7183,823600.0
2012-07-30 09:30:00,24.23,24.44,24.23,24.31,428400.0,20.6927,20.872,20.6927,20.761,428400.0
2012-07-30 09:40:00,24.3,24.31,24.16,24.18,231600.0,20.7525,20.761,20.6329,20.65,231600.0
2012-07-30 09:50:00,24.18,24.25,24.17,24.25,169200.0,20.65,20.7098,20.6415,20.7098,169200.0
2012-07-30 10:00:00,24.25,24.27,24.16,24.17,248400.0,20.7098,20.7269,20.6329,20.6415,248400.0
2012-07-30 10:10:00,24.17,24.22,24.11,24.12,180800.0,20.6415,20.6842,20.5902,20.5988,180800.0
2012-07-30 10:20:00,24.12,24.19,24.11,24.19,296400.0,20.5988,20.6585,20.5902,20.6585,296400.0
2012-07-30 10:30:00,24.19,24.22,24.16,24.17,172400.0,20.6585,20.6842,20.6329,20.6415,172400.0
2012-07-30 10:40:00,24.18,24.18,24.09,24.11,175600.0,20.65,20.65,20.5731,20.5902,175600.0
2012-07-30 10:50:00,24.11,24.12,24.04,24.07,235200.0,20.5902,20.5988,20.5304,20.5561,235200.0
2012-07-30 11:00:00,24.07,24.1,24.07,24.08,138000.0,20.5561,20.5817,20.5561,20.5646,138000.0
2012-07-30 11:10:00,24.08,24.1,24.0,24.01,236400.0,20.5646,20.5817,20.4963,20.5048,236400.0
2012-07-30 11:20:00,24.0,24.01,23.94,23.95,293600.0,20.4963,20.5048,20.445,20.4536,293600.0
2012-07-30 11:30:00,23.95,23.98,23.89,23.92,318800.0,20.4536,20.4792,20.4023,20.428,318800.0
2012-07-30 11:40:00,23.93,23.95,23.87,23.91,237200.0,20.4365,20.4536,20.3853,20.4194,237200.0
2012-07-30 11:50:00,23.92,23.95,23.9,23.9,204400.0,20.428,20.4536,20.4109,20.4109,204400.0
2012-07-30 12:00:00,23.91,23.94,23.9,23.93,189200.0,20.4194,20.445,20.4109,20.4365,189200.0
2012-07-30 12:10:00,23.93,23.97,23.93,23.94,330000.0,20.4365,20.4707,20.4365,20.445,330000.0
2012-07-30 12:20:00,23.94,23.97,23.93,23.96,132400.0,20.445,20.4707,20.4365,20.4621,132400.0
2012-07-30 12:30:00,23.96,23.97,23.91,23.93,156400.0,20.4621,20.4707,20.4194,20.4365,156400.0
2012-07-30 12:40:00,23.93,23.95,23.92,23.92,147600.0,20.4365,20.4536,20.428,20.428,147600.0
2012-07-30 12:50:00,23.92,23.95,23.92,23.95,263600.0,20.428,20.4536,20.428,20.4536,263600.0
2012-07-30 13:00:00,23.95,23.98,23.95,23.98,200400.0,20.4536,20.4792,20.4536,20.4792,200400.0
2012-07-30 13:10:00,23.98,23.99,23.93,23.97,192400.0,20.4792,20.4877,20.4365,20.4707,192400.0
2012-07-30 13:20:00,23.97,24.02,23.97,23.98,138800.0,20.4707,20.5134,20.4707,20.4792,138800.0
2012-07-30 13:30:00,23.98,24.07,23.98,24.04,202000.0,20.4792,20.5561,20.4792,20.5304,202000.0
2012-07-30 13:40:00,24.04,24.04,23.97,23.99,134400.0,20.5304,20.5304,20.4707,20.4877,134400.0
2012-07-30 13:50:00,23.99,24.0,23.97,23.98,109200.0,20.4877,20.4963,20.4707,20.4792,109200.0
2012-07-30 14:00:00,23.98,24.0,23.96,23.98,96000.0,20.4792,20.4963,20.4621,20.4792,96000.0
2012-07-30 14:10:00,23.98,24.0,23.96,23.98,162000.0,20.4792,20.4963,20.4621,20.4792,162000.0
2012-07-30 14:20:00,23.98,24.0,23.94,23.97,107200.0,20.4792,20.4963,20.445,20.4707,107200.0
2012-07-30 14:30:00,23.98,23.98,23.96,23.97,110400.0,20.4792,20.4792,20.4621,20.4707,110400.0
2012-07-30 14:40:00,23.97,23.99,23.96,23.96,124000.0,20.4707,20.4877,20.4621,20.4621,124000.0
2012-07-30 14:50:00,23.96,23.99,23.93,23.98,170400.0,20.4621,20.4877,20.4365,20.4792,170400.0
2012-07-30 15:00:00,23.98,23.99,23.95,23.95,153600.0,20.4792,20.4877,20.4536,20.4536,153600.0
2012-07-30 15:10:00,23.95,23.99,23.93,23.99,306000.0,20.4536,20.4877,20.4365,20.4877,306000.0
2012-07-30 15:20:00,23.99,24.0,23.95,23.97,235600.0,20.4877,20.4963,20.4536,20.4707,235600.0
2012-07-30 15:30:00,23.97,24.0,23.93,23.95,402000.0,20.4707,20.4963,20.4365,20.4536,402000.0
2012-07-30 15:40:00,23.94,23.98,23.94,23.97,352800.0,20.445,20.4792,20.445,20.4707,352800.0
2012-07-30 15:50:00,23.97,23.98,23.95,23.96,640400.0,20.4707,20.4792,20.4536,20.4621,640400.0
2012-07-31 09:30:00,23.76,23.83,23.66,23.81,523200.0,20.2913,20.3511,20.2059,20.334,523200.0
2012-07-31 09:40:00,23.81,23.9,23.77,23.82,246000.0,20.334,20.4109,20.2999,20.3426,246000.0
2012-07-31 09:50:00,23.82,23.84,23.66,23.7,338400.0,20.3426,20.3596,20.2059,20.2401,338400.0
2012-07-31 10:00:00,23.71,23.79,23.68,23.72,282400.0,20.2486,20.3169,20.223,20.2572,282400.0
2012-07-31 10:10:00,23.72,23.76,23.7,23.73,317600.0,20.2572,20.2913,20.2401,20.2657,317600.0
2012-07-31 10:20:00,23.74,23.8,23.71,23.72,374000.0,20.2742,20.3255,20.2486,20.2572,374000.0
2012-07-31 10:30:00,23.71,23.75,23.7,23.71,459600.0,20.2486,20.2828,20.2401,20.2486,459600.0
2012-07-31 10:40:00,23.71,23.8,23.71,23.79,162800.0,20.2486,20.3255,20.2486,20.3169,162800.0
2012-07-31 10:50:00,23.79,23.79,23.71,23.72,159200.0,20.3169,20.3169,20.2486,20.2572,159200.0
2012-07-31 11:00:00,23.72,23.72,23.66,23.68,153200.0,20.2572,20.2572,20.2059,20.223,153200.0
2012-07-31 11:10:00,23.68,23.74,23.65,23.65,232800.0,20.223,20.2742,20.1974,20.1974,232800.0
2012-07-31 11:20:00,23.66,23.72,23.63,23.63,189200.0,20.2059,20.2572,20.1803,20.1803,189200.0
2012-07-31 11:30:00,23.63,23.65,23.6,23.64,272800.0,20.1803,20.1974,20.1547,20.1888,272800.0
2012-07-31 11:40:00,23.64,23.64,23.58,23.61,182000.0,20.1888,20.1888,20.1376,20.1632,182000.0
2012-07-31 11:50:00,23.61,23.64,23.57,23.58,227600.0,20.1632,20.1888,20.1291,20.1376,227600.0
2012-07-31 12:00:00,23.58,23.6,23.52,23.56,372800.0,20.1376,20.1547,20.0864,20.1205,372800.0
2012-07-31 12:10:00,23.56,23.57,23.52,23.52,203200.0,20.1205,20.1291,20.0864,20.0864,203200.0
2012-07-31 12:20:00,23.52,23.6,23.52,23.57,150400.0,20.0864,20.1547,20.0864,20.1291,150400.0
2012-07-31 12:30:00,23.57,23.59,23.55,23.58,167200.0,20.1291,20.1461,20.112,20.1376,167200.0
2012-07-31 12:40:00,23.58,23.59,23.57,23.57,180800.0,20.1376,20.1461,20.1291,20.1291,180800.0
2012-07-31 12:50:00,23.57,23.59,23.55,23.55,128800.0,20.1291,20.1461,20.112,20.112,128800.0
2012-07-31 13:00:00,23.55,23.57,23.53,23.55,162000.0,20.112,20.1291,20.0949,20.112,162000.0
2012-07-31 13:10:00,23.55,23.59,23.53,23.55,147600.0,20.112,20.1461,20.0949,20.112,147600.0
2012-07-31 13:20:00,23.55,23.64,23.55,23.62,161600.0,20.112,20.1888,20.112,20.1718,161600.0
2012-07-31 13:30:00,23.62,23.63,23.6,23.6,182000.0,20.1718,20.1803,20.1547,20.1547,182000.0
2012-07-31 13:40:00,23.6,23.61,23.55,23.57,200400.0,20.1547,20.1632,20.112,20.1291,200400.0
2012-07-31 13:50:00,23.57,23.58,23.52,23.54,184800.0,20.1291,20.1376,20.0864,20.1034,184800.0
2012-07-31 14:00:00,23.54,23.57,23.52,23.52,278000.0,20.1034,20.1291,20.0864,20.0864,278000.0
2012-07-31 14:10:00,23.52,23.58,23.52,23.56,162400.0,20.0864,20.1376,20.0864,20.1205,162400.0
2012-07-31 14:20:00,23.56,23.64,23.56,23.63,155600.0,20.1205,20.1888,20.1205,20.1803,155600.0
2012-07-31 14:30:00,23.63,23.64,23.57,23.57,164400.0,20.1803,20.1888,20.1291,20.1291,164400.0
2012-07-31 14:40:00,23.57,23.6,23.56,23.58,180400.0,20.1291,20.1547,20.1205,20.1376,180400.0
2012-07-31 14:50:00,23.58,23.59,23.5,23.5,297600.0,20.1376,20.1461,20.0693,20.0693,297600.0
2012-07-31 15:00:00,23.51,23.52,23.49,23.5,387200.0,20.0778,20.0864,20.0607,20.0693,387200.0
2012-07-31 15:10:00,23.5,23.53,23.44,23.44,406000.0,20.0693,20.0949,20.018,20.018,406000.0
2012-07-31 15:20:00,23.45,23.47,23.43,23.43,532800.0,20.0266,20.0436,20.0095,20.0095,532800.0
2012-07-31 15:30:00,23.43,23.44,23.35,23.36,692400.0,20.0095,20.018,19.9412,19.9497,692400.0
2012-07-31 15:40:00,23.36,23.39,23.31,23.37,891200.0,19.9497,19.9753,19.907,19.9582,891200.0
2012-07-31 15:50:00,23.37,23.41,23.33,23.34,1608400.0,19.9582,19.9924,19.9241,19.9326,1608400.0
2012-08-01 09:30:00,23.38,23.58,23.38,23.5,526800.0,19.9668,20.1376,19.9668,20.0693,526800.0
2012-08-01 09:40:00,23.53,23.53,23.43,23.49,242000.0,20.0949,20.0949,20.0095,20.0607,242000.0
2012-08-01 09:50:00,23.5,23.55,23.44,23.47,276400.0,20.0693,20.112,20.018,20.0436,276400.0
2012-08-01 10:00:00,23.45,23.51,23.41,23.47,286400.0,20.0266,20.0778,19.9924,20.0436,286400.0
2012-08-01 10:10:00,23.47,23.49,23.39,23.41,258400.0,20.0436,20.0607,19.9753,19.9924,258400.0
2012-08-01 10:20:00,23.42,23.43,23.33,23.4,309200.0,20.0009,20.0095,19.9241,19.9839,309200.0
2012-08-01 10:30:00,23.4,23.54,23.4,23.5,254400.0,19.9839,20.1034,19.9839,20.0693,254400.0
2012-08-01 10:40:00,23.5,23.51,23.43,23.48,232400.0,20.0693,20.0778,20.0095,20.0522,232400.0
2012-08-01 10:50:00,23.48,23.5,23.43,23.46,227600.0,20.0522,20.0693,20.0095,20.0351,227600.0
2012-08-01 11:00:00,23.46,23.49,23.45,23.48,181200.0,20.0351,20.0607,20.0266,20.0522,181200.0
2012-08-01 11:10:00,23.49,23.5,23.44,23.47,216000.0,20.0607,20.0693,20.018,20.0436,216000.0
2012-08-01 11:20:00,23.48,23.48,23.43,23.44,184800.0,20.0522,20.0522,20.0095,20.018,184800.0
2012-08-01 11:30:00,23.45,23.46,23.38,23.38,125600.0,20.0266,20.0351,19.9668,19.9668,125600.0
2012-08-01 11:40:00,23.39,23.47,23.39,23.43,104000.0,19.9753,20.0436,19.9753,20.0095,104000.0
2012-08-01 11:50:00,23.43,23.44,23.41,23.43,72800.0,20.0095,20.018,19.9924,20.0095,72800.0
2012-08-01 12:00:00,23.43,23.43,23.39,23.39,183200.0,20.0095,20.0095,19.9753,19.9753,183200.0
2012-08-01 12:10:00,23.39,23.42,23.39,23.42,85600.0,19.9753,20.0009,19.9753,20.0009,85600.0
2012-08-01 12:20:00,23.42,23.45,23.4,23.44,115200.0,20.0009,20.0266,19.9839,20.018,115200.0
2012-08-01 12:30:00,23.44,23.46,23.41,23.42,112800.0,20.018,20.0351,19.9924,20.0009,112800.0
2012-08-01 12:40:00,23.43,23.44,23.41,23.41,56400.0,20.0095,20.018,19.9924,19.9924,56400.0
2012-08-01 12:50:00,23.41,23.46,23.41,23.46,199600.0,19.9924,20.0351,19.9924,20.0351,199600.0
2012-08-01 13:00:00,23.46,23.48,23.44,23.45,95600.0,20.0351,20.0522,20.018,20.0266,95600.0
2012-08-01 13:10:00,23.45,23.46,23.42,23.43,122800.0,20.0266,20.0351,20.0009,20.0095,122800.0
2012-08-01 13:20:00,23.43,23.44,23.39,23.39,98000.0,20.0095,20.018,19.9753,19.9753,98000.0
2012-08-01 13:30:00,23.39,23.41,23.35,23.4,158800.0,19.9753,19.9924,19.9412,19.9839,158800.0
2012-08-01 13:40:00,23.39,23.4,23.34,23.35,142800.0,19.9753,19.9839,19.9326,19.9412,142800.0
2012-08-01 13:50:00,23.35,23.37,23.33,23.33,115200.0,19.9412,19.9582,19.9241,19.9241,115200.0
2012-08-01 14:00:00,23.33,23.37,23.32,23.35,172400.0,19.9241,19.9582,19.9155,19.9412,172400.0
2012-08-01 14:10:00,23.36,23.36,23.19,23.19,408000.0,19.9497,19.9497,19.8045,19.8045,408000.0
2012-08-01 14:20:00,23.19,23.4,23.19,23.4,417200.0,19.8045,19.9839,19.8045,19.9839,417200.0
2012-08-01 14:30:00,23.39,23.39,23.32,23.36,168400.0,19.9753,19.9753,19.9155,19.9497,168400.0
2012-08-01 14:40:00,23.36,23.39,23.31,23.33,180400.0,19.9497,19.9753,19.907,19.9241,180400.0
2012-08-01 14:50:00,23.34,23.36,23.3,23.33,200400.0,19.9326,19.9497,19.8985,19.9241,200400.0
2012-08-01 15:00:00,23.33,23.33,23.3,23.32,156800.0,19.9241,19.9241,19.8985,19.9155,156800.0
2012-08-01 15:10:00,23.32,23.4,23.32,23.4,336800.0,19.9155,19.9839,19.9155,19.9839,336800.0
2012-08-01 15:20:00,23.4,23.46,23.39,23.43,259600.0,19.9839,20.0351,19.9753,20.0095,259600.0
2012-08-01 15:30:00,23.43,23.44,23.38,23.4,186800.0,20.0095,20.018,19.9668,19.9839,186800.0
2012-08-01 15:40:00,23.4,23.4,23.25,23.27,386400.0,19.9839,19.9839,19.8558,19.8728,386400.0
2012-08-01 15:50:00,23.27,23.32,23.24,23.25,990000.0,19.8728,19.9155,19.8472,19.8558,990000.0
2012-08-02 09:30:00,23.0,23.06,22.82,23.02,579200.0,19.6423,19.6935,19.4885,19.6593,579200.0
2012-08-02 09:40:00,23.01,23.09,22.98,23.08,564400.0,19.6508,19.7191,19.6252,19.7106,564400.0
2012-08-02 09:50:00,23.09,23.11,23.02,23.1,525200.0,19.7191,19.7362,19.6593,19.7277,525200.0
2012-08-02 10:00:00,23.1,23.25,23.07,23.23,268000.0,19.7277,19.8558,19.702,19.8387,268000.0
2012-08-02 10:10:00,23.23,23.23,23.11,23.12,162800.0,19.8387,19.8387,19.7362,19.7447,162800.0
2012-08-02 10:20:00,23.13,23.17,23.07,23.13,401600.0,19.7533,19.7874,19.702,19.7533,401600.0
2012-08-02 10:30:00,23.12,23.13,23.07,23.09,173600.0,19.7447,19.7533,19.702,19.7191,173600.0
2012-08-02 10:40:00,23.1,23.15,22.98,23.06,311200.0,19.7277,19.7704,19.6252,19.6935,311200.0
2012-08-02 10:50:00,23.07,23.11,23.01,23.04,152400.0,19.702,19.7362,19.6508,19.6764,152400.0
2012-08-02 11:00:00,23.04,23.04,22.87,22.88,430000.0,19.6764,19.6764,19.5312,19.5398,430000.0
2012-08-02 11:10:00,22.88,22.89,22.84,22.85,442000.0,19.5398,19.5483,19.5056,19.5142,442000.0
2012-08-02 11:20:00,22.86,22.86,22.76,22.85,608000.0,19.5227,19.5227,19.4373,19.5142,608000.0
2012-08-02 11:30:00,22.85,22.92,22.84,22.88,223600.0,19.5142,19.5739,19.5056,19.5398,223600.0
2012-08-02 11:40:00,22.88,22.92,22.79,22.79,297200.0,19.5398,19.5739,19.4629,19.4629,297200.0
2012-08-02 11:50:00,22.79,22.86,22.77,22.84,171600.0,19.4629,19.5227,19.4458,19.5056,171600.0
2012-08-02 12:00:00,22.84,22.97,22.84,22.97,199600.0,19.5056,19.6166,19.5056,19.6166,199600.0
2012-08-02 12:10:00,22.96,22.98,22.92,22.98,202400.0,19.6081,19.6252,19.5739,19.6252,202400.0
2012-08-02 12:20:00,22.98,23.05,22.97,23.02,244400.0,19.6252,19.685,19.6166,19.6593,244400.0
2012-08-02 12:30:00,23.02,23.02,22.89,22.94,307200.0,19.6593,19.6593,19.5483,19.591,307200.0
2012-08-02 12:40:00,22.94,22.99,22.93,22.97,117200.0,19.591,19.6337,19.5825,19.6166,117200.0
2012-08-02 12:50:00,22.97,23.02,22.95,23.01,133200.0,19.6166,19.6593,19.5996,19.6508,133200.0
2012-08-02 13:00:00,23.0,23.04,22.98,23.03,138800.0,19.6423,19.6764,19.6252,19.6679,138800.0
2012-08-02 13:10:00,23.03,23.06,23.03,23.06,118000.0,19.6679,19.6935,19.6679,19.6935,118000.0
2012-08-02 13:20:00,23.07,23.11,23.06,23.1,80400.0,19.702,19.7362,19.6935,19.7277,80400.0
2012-08-02 13:30:00,23.1,23.11,23.05,23.07,106800.0,19.7277,19.7362,19.685,19.702,106800.0
2012-08-02 13:40:00,23.06,23.13,23.06,23.1,117600.0,19.6935,19.7533,19.6935,19.7277,117600.0
2012-08-02 13:50:00,23.1,23.14,23.05,23.05,118000.0,19.7277,19.7618,19.685,19.685,118000.0
2012-08-02 14:00:00,23.05,23.06,23.02,23.05,156400.0,19.685,19.6935,19.6593,19.685,156400.0
2012-08-02 14:10:00,23.06,23.06,23.01,23.04,100000.0,19.6935,19.6935,19.6508,19.6764,100000.0
2012-08-02 14:20:00,23.04,23.07,23.04,23.07,135200.0,19.6764,19.702,19.6764,19.702,135200.0
2012-08-02 14:30:00,23.07,23.15,23.04,23.13,285200.0,19.702,19.7704,19.6764,19.7533,285200.0
2012-08-02 14:40:00,23.14,23.15,23.1,23.1,96400.0,19.7618,19.7704,19.7277,19.7277,96400.0
2012-08-02 14:50:00,23.11,23.11,23.08,23.09,141600.0,19.7362,19.7362,19.7106,19.7191,141600.0
2012-08-02 15:00:00,23.09,23.18,23.09,23.18,178000.0,19.7191,19.796,19.7191,19.796,178000.0
2012-08-02 15:10:00,23.18,23.2,23.15,23.17,194400.0,19.796,19.8131,19.7704,19.7874,194400.0
2012-08-02 15:20:00,23.17,23.17,23.11,23.11,196800.0,19.7874,19.7874,19.7362,19.7362,196800.0
2012-08-02 15:30:00,23.12,23.2,23.12,23.18,229200.0,19.7447,19.8131,19.7447,19.796,229200.0
2012-08-02 15:40:00,23.18,23.2,23.12,23.16,258800.0,19.796,19.8131,19.7447,19.7789,258800.0
2012-08-02 15:50:00,23.15,23.2,23.13,23.14,645200.0,19.7704,19.8131,19.7533,19.7618,645200.0
2012-08-03 09:30:00,23.4,23.53,23.38,23.43,258000.0,19.9839,20.0949,19.9668,20.0095,258000.0
2012-08-03 09:40:00,23.43,23.59,23.42,23.47,228400.0,20.0095,20.1461,20.0009,20.0436,228400.0
2012-08-03 09:50:00,23.5,23.65,23.47,23.57,567600.0,20.0693,20.1974,20.0436,20.1291,567600.0
2012-08-03 10:00:00,23.58,23.62,23.48,23.49,166800.0,20.1376,20.1718,20.0522,20.0607,166800.0
2012-08-03 10:10:00,23.48,23.49,23.35,23.39,392800.0,20.0522,20.0607,19.9412,19.9753,392800.0
2012-08-03 10:20:00,23.38,23.51,23.35,23.51,262800.0,19.9668,20.0778,19.9412,20.0778,262800.0
2012-08-03 10:30:00,23.52,23.53,23.41,23.45,120000.0,20.0864,20.0949,19.9924,20.0266,120000.0
2012-08-03 10:40:00,23.46,23.48,23.39,23.41,131600.0,20.0351,20.0522,19.9753,19.9924,131600.0
2012-08-03 10:50:00,23.41,23.42,23.36,23.39,167200.0,19.9924,20.0009,19.9497,19.9753,167200.0
2012-08-03 11:00:00,23.39,23.4,23.35,23.39,199600.0,19.9753,19.9839,19.9412,19.9753,199600.0
2012-08-03 11:10:00,23.39,23.43,23.37,23.39,160800.0,19.9753,20.0095,19.9582,19.9753,160800.0
2012-08-03 11:20:00,23.38,23.45,23.38,23.43,146800.0,19.9668,20.0266,19.9668,20.0095,146800.0
2012-08-03 11:30:00,23.43,23.49,23.41,23.48,78400.0,20.0095,20.0607,19.9924,20.0522,78400.0
2012-08-03 11:40:00,23.48,23.48,23.44,23.44,116000.0,20.0522,20.0522,20.018,20.018,116000.0
2012-08-03 11:50:00,23.45,23.48,23.44,23.47,170800.0,20.0266,20.0522,20.018,20.0436,170800.0
2012-08-03 12:00:00,23.47,23.5,23.44,23.49,116400.0,20.0436,20.0693,20.018,20.0607,116400.0
2012-08-03 12:10:00,23.48,23.49,23.43,23.47,159200.0,20.0522,20.0607,20.0095,20.0436,159200.0
2012-08-03 12:20:00,23.47,23.56,23.46,23.54,208400.0,20.0436,20.1205,20.0351,20.1034,208400.0
2012-08-03 12:30:00,23.54,23.54,23.47,23.52,149200.0,20.1034,20.1034,20.0436,20.0864,149200.0
2012-08-03 12:40:00,23.52,23.52,23.49,23.5,72400.0,20.0864,20.0864,20.0607,20.0693,72400.0
2012-08-03 12:50:00,23.51,23.55,23.51,23.53,75600.0,20.0778,20.112,20.0778,20.0949,75600.0
2012-08-03 13:00:00,23.53,23.57,23.52,23.57,111200.0,20.0949,20.1291,20.0864,20.1291,111200.0
2012-08-03 13:10:00,23.56,23.58,23.55,23.56,106400.0,20.1205,20.1376,20.112,20.1205,106400.0
2012-08-03 13:20:00,23.56,23.63,23.55,23.63,198000.0,20.1205,20.1803,20.112,20.1803,198000.0
2012-08-03 13:30:00,23.63,23.65,23.59,23.6,114400.0,20.1803,20.1974,20.1461,20.1547,114400.0
2012-08-03 13:40:00,23.61,23.62,23.56,23.56,102800.0,20.1632,20.1718,20.1205,20.1205,102800.0
2012-08-03 13:50:00,23.56,23.63,23.55,23.62,129600.0,20.1205,20.1803,20.112,20.1718,129600.0
2012-08-03 14:00:00,23.62,23.66,23.59,23.59,180000.0,20.1718,20.2059,20.1461,20.1461,180000.0
2012-08-03 14:10:00,23.59,23.6,23.54,23.58,204800.0,20.1461,20.1547,20.1034,20.1376,204800.0
2012-08-03 14:20:00,23.58,23.6,23.58,23.6,123600.0,20.1376,20.1547,20.1376,20.1547,123600.0
2012-08-03 14:30:00,23.6,23.61,23.56,23.6,167200.0,20.1547,20.1632,20.1205,20.1547,167200.0
2012-08-03 14:40:00,23.61,23.61,23.58,23.6,128800.0,20.1632,20.1632,20.1376,20.1547,128800.0
2012-08-03 14:50:00,23.6,23.64,23.59,23.63,204000.0,20.1547,20.1888,20.1461,20.1803,204000.0
2012-08-03 15:00:00,23.63,23.66,23.6,23.66,233200.0,20.1803,20.2059,20.1547,20.2059,233200.0
2012-08-03 15:10:00,23.66,23.66,23.61,23.64,255600.0,20.2059,20.2059,20.1632,20.1888,255600.0
2012-08-03 15:20:00,23.65,23.65,23.61,23.63,274000.0,20.1974,20.1974,20.1632,20.1803,274000.0
2012-08-03 15:30:00,23.63,23.64,23.6,23.63,379600.0,20.1803,20.1888,20.1547,20.1803,379600.0
2012-08-03 15:40:00,23.64,23.66,23.6,23.64,507200.0,20.1888,20.2059,20.1547,20.1888,507200.0
2012-08-03 15:50:00,23.65,23.65,23.6,23.64,954000.0,20.1974,20.1974,20.1547,20.1888,954000.0
2012-08-06 09:30:00,23.68,23.88,23.66,23.88,329600.0,20.223,20.3938,20.2059,20.3938,329600.0
2012-08-06 09:40:00,23.88,23.92,23.8,23.88,158000.0,20.3938,20.428,20.3255,20.3938,158000.0
2012-08-06 09:50:00,23.86,23.88,23.78,23.85,536400.0,20.3767,20.3938,20.3084,20.3682,536400.0
2012-08-06 10:00:00,23.85,23.92,23.85,23.89,139600.0,20.3682,20.428,20.3682,20.4023,139600.0
2012-08-06 10:10:00,23.88,23.88,23.82,23.83,200000.0,20.3938,20.3938,20.3426,20.3511,200000.0
2012-08-06 10:20:00,23.83,23.88,23.82,23.88,104800.0,20.3511,20.3938,20.3426,20.3938,104800.0
2012-08-06 10:30:00,23.88,23.89,23.83,23.83,94000.0,20.3938,20.4023,20.3511,20.3511,94000.0
2012-08-06 10:40:00,23.83,23.83,23.75,23.79,94400.0,20.3511,20.3511,20.2828,20.3169,94400.0
2012-08-06 10:50:00,23.8,23.82,23.78,23.8,111600.0,20.3255,20.3426,20.3084,20.3255,111600.0
2012-08-06 11:00:00,23.79,23.8,23.75,23.77,125600.0,20.3169,20.3255,20.2828,20.2999,125600.0
2012-08-06 11:10:00,23.77,23.78,23.75,23.77,96800.0,20.2999,20.3084,20.2828,20.2999,96800.0
2012-08-06 11:20:00,23.77,23.86,23.76,23.81,99600.0,20.2999,20.3767,20.2913,20.334,99600.0
2012-08-06 11:30:00,23.81,23.87,23.8,23.85,66800.0,20.334,20.3853,20.3255,20.3682,66800.0
2012-08-06 11:40:00,23.85,23.85,23.82,23.84,57600.0,20.3682,20.3682,20.3426,20.3596,57600.0
2012-08-06 11:50:00,23.85,23.88,23.84,23.85,148000.0,20.3682,20.3938,20.3596,20.3682,148000.0
2012-08-06 12:00:00,23.85,23.86,23.8,23.8,52800.0,20.3682,20.3767,20.3255,20.3255,52800.0
2012-08-06 12:10:00,23.8,23.82,23.79,23.81,38800.0,20.3255,20.3426,20.3169,20.334,38800.0
2012-08-06 12:20:00,23.81,23.84,23.81,23.83,72000.0,20.334,20.3596,20.334,20.3511,72000.0
2012-08-06 12:30:00,23.84,23.84,23.81,23.82,48000.0,20.3596,20.3596,20.334,20.3426,48000.0
2012-08-06 12:40:00,23.81,23.83,23.81,23.83,43200.0,20.334,20.3511,20.334,20.3511,43200.0
2012-08-06 12:50:00,23.83,23.85,23.81,23.81,41200.0,20.3511,20.3682,20.334,20.334,41200.0
2012-08-06 13:00:00,23.81,23.83,23.79,23.81,58400.0,20.334,20.3511,20.3169,20.334,58400.0
2012-08-06 13:10:00,23.81,23.85,23.8,23.84,66000.0,20.334,20.3682,20.3255,20.3596,66000.0
2012-08-06 13:20:00,23.84,23.86,23.83,23.83,292400.0,20.3596,20.3767,20.3511,20.3511,292400.0
2012-08-06 13:30:00,23.83,23.85,23.82,23.83,136400.0,20.3511,20.3682,20.3426,20.3511,136400.0
2012-08-06 13:40:00,23.83,23.86,23.83,23.84,113600.0,20.3511,20.3767,20.3511,20.3596,113600.0
2012-08-06 13:50:00,23.84,23.86,23.83,23.85,81200.0,20.3596,20.3767,20.3511,20.3682,81200.0
2012-08-06 14:00:00,23.85,23.86,23.82,23.82,189200.0,20.3682,20.3767,20.3426,20.3426,189200.0
2012-08-06 14:10:00,23.82,23.87,23.82,23.87,101600.0,20.3426,20.3853,20.3426,20.3853,101600.0
2012-08-06 14:20:00,23.87,23.89,23.85,23.88,97200.0,20.3853,20.4023,20.3682,20.3938,97200.0
2012-08-06 14:30:00,23.88,23.89,23.85,23.86,105600.0,20.3938,20.4023,20.3682,20.3767,105600.0
2012-08-06 14:40:00,23.86,23.88,23.85,23.88,74400.0,20.3767,20.3938,20.3682,20.3938,74400.0
2012-08-06 14:50:00,23.89,23.9,23.86,23.87,88400.0,20.4023,20.4109,20.3767,20.3853,88400.0
2012-08-06 15:00:00,23.87,23.87,23.83,23.85,122800.0,20.3853,20.3853,20.3511,20.3682,122800.0
2012-08-06 15:10:00,23.84,23.89,23.83,23.87,254800.0,20.3596,20.4023,20.3511,20.3853,254800.0
2012-08-06 15:20:00,23.88,23.89,23.87,23.89,164400.0,20.3938,20.4023,20.3853,20.4023,164400.0
2012-08-06 15:30:00,23.89,23.93,23.88,23.91,238800.0,20.4023,20.4365,20.3938,20.4194,238800.0
2012-08-06 15:40:00,23.91,23.93,23.9,23.92,446800.0,20.4194,20.4365,20.4109,20.428,446800.0
2012-08-06 15:50:00,23.92,23.92,23.85,23.87,634000.0,20.428,20.428,20.3682,20.3853,634000.0
2012-08-07 09:30:00,23.91,24.28,23.91,24.26,475200.0,20.4194,20.7354,20.4194,20.7183,475200.0
2012-08-07 09:40:00,24.26,24.28,24.18,24.25,394800.0,20.7183,20.7354,20.65,20.7098,394800.0
2012-08-07 09:50:00,24.23,24.3,24.23,24.23,254800.0,20.6927,20.7525,20.6927,20.6927,254800.0
2012-08-07 10:00:00,24.23,24.24,24.15,24.2,200800.0,20.6927,20.7012,20.6244,20.6671,200800.0
2012-08-07 10:10:00,24.2,24.22,24.06,24.09,339200.0,20.6671,20.6842,20.5475,20.5731,339200.0
2012-08-07 10:20:00,24.09,24.21,24.06,24.17,273200.0,20.5731,20.6756,20.5475,20.6415,273200.0
2012-08-07 10:30:00,24.17,24.19,24.15,24.16,109600.0,20.6415,20.6585,20.6244,20.6329,109600.0
2012-08-07 10:40:00,24.17,24.22,24.12,24.14,1152000.0,20.6415,20.6842,20.5988,20.6158,1152000.0
2012-08-07 10:50:00,24.13,24.18,24.11,24.16,263600.0,20.6073,20.65,20.5902,20.6329,263600.0
2012-08-07 11:00:00,24.18,24.18,24.11,24.12,94400.0,20.65,20.65,20.5902,20.5988,94400.0
2012-08-07 11:10:00,24.12,24.13,24.07,24.08,87200.0,20.5988,20.6073,20.5561,20.5646,87200.0
2012-08-07 11:20:00,24.09,24.15,24.07,24.14,156400.0,20.5731,20.6244,20.5561,20.6158,156400.0
2012-08-07 11:30:00,24.14,24.18,24.13,24.16,80400.0,20.6158,20.65,20.6073,20.6329,80400.0
2012-08-07 11:40:00,24.16,24.18,24.13,24.18,69600.0,20.6329,20.65,20.6073,20.65,69600.0
2012-08-07 11:50:00,24.18,24.19,24.15,24.16,70400.0,20.65,20.6585,20.6244,20.6329,70400.0
2012-08-07 12:00:00,24.15,24.17,24.13,24.15,70400.0,20.6244,20.6415,20.6073,20.6244,70400.0
2012-08-07 12:10:00,24.14,24.15,24.13,24.13,101200.0,20.6158,20.6244,20.6073,20.6073,101200.0
2012-08-07 12:20:00,24.13,24.15,24.11,24.12,46800.0,20.6073,20.6244,20.5902,20.5988,46800.0
2012-08-07 12:30:00,24.12,24.17,24.12,24.16,97600.0,20.5988,20.6415,20.5988,20.6329,97600.0
2012-08-07 12:40:00,24.16,24.17,24.15,24.17,67600.0,20.6329,20.6415,20.6244,20.6415,67600.0
2012-08-07 12:50:00,24.18,24.18,24.15,24.16,62400.0,20.65,20.65,20.6244,20.6329,62400.0
2012-08-07 13:00:00,24.16,24.16,24.13,24.13,74400.0,20.6329,20.6329,20.6073,20.6073,74400.0
2012-08-07 13:10:00,24.14,24.15,24.11,24.13,106400.0,20.6158,20.6244,20.5902,20.6073,106400.0
2012-08-07 13:20:00,24.13,24.15,24.12,24.15,69200.0,20.6073,20.6244,20.5988,20.6244,69200.0
2012-08-07 13:30:00,24.15,24.19,24.14,24.17,56400.0,20.6244,20.6585,20.6158,20.6415,56400.0
2012-08-07 13:40:00,24.17,24.18,24.15,24.16,66000.0,20.6415,20.65,20.6244,20.6329,66000.0
2012-08-07 13:50:00,24.15,24.17,24.14,24.14,85200.0,20.6244,20.6415,20.6158,20.6158,85200.0
2012-08-07 14:00:00,24.14,24.16,24.11,24.12,101600.0,20.6158,20.6329,20.5902,20.5988,101600.0
2012-08-07 14:10:00,24.12,24.13,24.1,24.12,130800.0,20.5988,20.6073,20.5817,20.5988,130800.0
2012-08-07 14:20:00,24.11,24.13,24.09,24.09,139600.0,20.5902,20.6073,20.5731,20.5731,139600.0
2012-08-07 14:30:00,24.09,24.13,24.09,24.1,141200.0,20.5731,20.6073,20.5731,20.5817,141200.0
2012-08-07 14:40:00,24.1,24.11,24.08,24.1,122000.0,20.5817,20.5902,20.5646,20.5817,122000.0
2012-08-07 14:50:00,24.09,24.11,24.07,24.08,134000.0,20.5731,20.5902,20.5561,20.5646,134000.0
2012-08-07 15:00:00,24.08,24.1,24.07,24.1,148000.0,20.5646,20.5817,20.5561,20.5817,148000.0
2012-08-07 15:10:00,24.1,24.1,24.06,24.08,175200.0,20.5817,20.5817,20.5475,20.5646,175200.0
2012-08-07 15:20:00,24.08,24.12,24.07,24.11,244400.0,20.5646,20.5988,20.5561,20.5902,244400.0
2012-08-07 15:30:00,24.11,24.12,24.02,24.05,374000.0,20.5902,20.5988,20.5134,20.539,374000.0
2012-08-07 15:40:00,24.05,24.09,24.03,24.06,358400.0,20.539,20.5731,20.5219,20.5475,358400.0
2012-08-07 15:50:00,24.06,24.07,24.02,24.04,693600.0,20.5475,20.5561,20.5134,20.5304,693600.0
2012-08-08 09:30:00,23.95,23.98,23.8,23.89,358800.0,20.4536,20.4792,20.3255,20.4023,358800.0
2012-08-08 09:40:00,23.91,23.94,23.87,23.94,374800.0,20.4194,20.445,20.3853,20.445,374800.0
2012-08-08 09:50:00,23.93,24.01,23.87,23.89,293200.0,20.4365,20.5048,20.3853,20.4023,293200.0
2012-08-08 10:00:00,23.9,23.95,23.88,23.94,276000.0,20.4109,20.4536,20.3938,20.445,276000.0
2012-08-08 10:10:00,23.94,23.95,23.89,23.91,166800.0,20.445,20.4536,20.4023,20.4194,166800.0
2012-08-08 10:20:00,23.9,23.93,23.86,23.9,122400.0,20.4109,20.4365,20.3767,20.4109,122400.0
2012-08-08 10:30:00,23.92,23.93,23.86,23.9,147200.0,20.428,20.4365,20.3767,20.4109,147200.0
2012-08-08 10:40:00,23.89,23.96,23.87,23.95,470400.0,20.4023,20.4621,20.3853,20.4536,470400.0
2012-08-08 10:50:00,23.96,24.05,23.95,24.02,296800.0,20.4621,20.539,20.4536,20.5134,296800.0
2012-08-08 11:00:00,24.03,24.04,23.92,23.92,173600.0,20.5219,20.5304,20.428,20.428,173600.0
2012-08-08 11:10:00,23.92,24.03,23.92,24.02,478400.0,20.428,20.5219,20.428,20.5134,478400.0
2012-08-08 11:20:00,24.01,24.01,23.98,23.99,83200.0,20.5048,20.5048,20.4792,20.4877,83200.0
2012-08-08 11:30:00,24.0,24.01,23.98,23.99,89600.0,20.4963,20.5048,20.4792,20.4877,89600.0
2012-08-08 11:40:00,23.99,23.99,23.96,23.98,71600.0,20.4877,20.4877,20.4621,20.4792,71600.0
2012-08-08 11:50:00,23.98,23.99,23.93,23.93,136000.0,20.4792,20.4877,20.4365,20.4365,136000.0
2012-08-08 12:00:00,23.93,23.95,23.89,23.94,174000.0,20.4365,20.4536,20.4023,20.445,174000.0
2012-08-08 12:10:00,23.95,23.97,23.93,23.97,100800.0,20.4536,20.4707,20.4365,20.4707,100800.0
2012-08-08 12:20:00,23.97,23.97,23.95,23.97,113600.0,20.4707,20.4707,20.4536,20.4707,113600.0
2012-08-08 12:30:00,23.96,23.97,23.94,23.97,98000.0,20.4621,20.4707,20.445,20.4707,98000.0
2012-08-08 12:40:00,23.96,23.97,23.89,23.89,140400.0,20.4621,20.4707,20.4023,20.4023,140400.0
2012-08-08 12:50:00,23.89,23.97,23.88,23.95,127200.0,20.4023,20.4707,20.3938,20.4536,127200.0
2012-08-08 13:00:00,23.95,23.99,23.95,23.96,176400.0,20.4536,20.4877,20.4536,20.4621,176400.0
2012-08-08 13:10:00,23.97,24.0,23.96,23.99,199200.0,20.4707,20.4963,20.4621,20.4877,199200.0
2012-08-08 13:20:00,23.99,24.02,23.98,24.0,174800.0,20.4877,20.5134,20.4792,20.4963,174800.0
2012-08-08 13:30:00,24.0,24.01,23.98,23.99,130000.0,20.4963,20.5048,20.4792,20.4877,130000.0
2012-08-08 13:40:00,24.0,24.02,23.96,24.02,160000.0,20.4963,20.5134,20.4621,20.5134,160000.0
2012-08-08 13:50:00,24.02,24.03,23.96,23.99,88800.0,20.5134,20.5219,20.4621,20.4877,88800.0
2012-08-08 14:00:00,23.99,24.0,23.95,23.99,131200.0,20.4877,20.4963,20.4536,20.4877,131200.0
2012-08-08 14:10:00,23.98,24.0,23.95,23.96,95200.0,20.4792,20.4963,20.4536,20.4621,95200.0
2012-08-08 14:20:00,23.96,23.98,23.94,23.96,153600.0,20.4621,20.4792,20.445,20.4621,153600.0
2012-08-08 14:30:00,23.96,23.99,23.96,23.99,74400.0,20.4621,20.4877,20.4621,20.4877,74400.0
2012-08-08 14:40:00,23.99,23.99,23.93,23.93,143600.0,20.4877,20.4877,20.4365,20.4365,143600.0
2012-08-08 14:50:00,23.93,23.98,23.93,23.96,108800.0,20.4365,20.4792,20.4365,20.4621,108800.0
2012-08-08 15:00:00,23.96,23.99,23.95,23.98,217600.0,20.4621,20.4877,20.4536,20.4792,217600.0
2012-08-08 15:10:00,23.98,24.01,23.97,23.98,314800.0,20.4792,20.5048,20.4707,20.4792,314800.0
2012-08-08 15:20:00,23.98,23.99,23.96,23.97,181600.0,20.4792,20.4877,20.4621,20.4707,181600.0
2012-08-08 15:30:00,23.97,23.99,23.96,23.98,214000.0,20.4707,20.4877,20.4621,20.4792,214000.0
2012-08-08 15:40:00,23.98,23.99,23.95,23.97,248800.0,20.4792,20.4877,20.4536,20.4707,248800.0
2012-08-08 15:50:00,23.97,23.99,23.95,23.98,779600.0,20.4707,20.4877,20.4536,20.4792,779600.0
2012-08-09 09:30:00,23.91,23.99,23.88,23.96,160800.0,20.4194,20.4877,20.3938,20.4621,160800.0
2012-08-09 09:40:00,23.98,23.99,23.82,23.82,106000.0,20.4792,20.4877,20.3426,20.3426,106000.0
2012-08-09 09:50:00,23.82,23.9,23.81,23.87,112000.0,20.3426,20.4109,20.334,20.3853,112000.0
2012-08-09 10:00:00,23.88,23.9,23.84,23.86,68000.0,20.3938,20.4109,20.3596,20.3767,68000.0
2012-08-09 10:10:00,23.86,23.96,23.86,23.96,111200.0,20.3767,20.4621,20.3767,20.4621,111200.0
2012-08-09 10:20:00,23.96,23.98,23.91,23.91,114800.0,20.4621,20.4792,20.4194,20.4194,114800.0
2012-08-09 10:30:00,23.92,23.93,23.88,23.89,130800.0,20.428,20.4365,20.3938,20.4023,130800.0
2012-08-09 10:40:00,23.89,23.9,23.85,23.86,178800.0,20.4023,20.4109,20.3682,20.3767,178800.0
2012-08-09 10:50:00,23.86,23.91,23.85,23.88,281600.0,20.3767,20.4194,20.3682,20.3938,281600.0
2012-08-09 11:00:00,23.88,23.88,23.83,23.85,105200.0,20.3938,20.3938,20.3511,20.3682,105200.0
2012-08-09 11:10:00,23.85,23.88,23.83,23.88,113600.0,20.3682,20.3938,20.3511,20.3938,113600.0
2012-08-09 11:20:00,23.86,23.88,23.85,23.86,154400.0,20.3767,20.3938,20.3682,20.3767,154400.0
2012-08-09 11:30:00,23.86,23.89,23.86,23.87,91200.0,20.3767,20.4023,20.3767,20.3853,91200.0
2012-08-09 11:40:00,23.87,23.88,23.83,23.84,174400.0,20.3853,20.3938,20.3511,20.3596,174400.0
2012-08-09 11:50:00,23.85,23.85,23.8,23.83,198800.0,20.3682,20.3682,20.3255,20.3511,198800.0
2012-08-09 12:00:00,23.83,23.85,23.82,23.82,103600.0,20.3511,20.3682,20.3426,20.3426,103600.0
2012-08-09 12:10:00,23.82,23.84,23.79,23.8,379200.0,20.3426,20.3596,20.3169,20.3255,379200.0
2012-08-09 12:20:00,23.81,23.81,23.75,23.76,254400.0,20.334,20.334,20.2828,20.2913,254400.0
2012-08-09 12:30:00,23.76,23.78,23.75,23.75,347200.0,20.2913,20.3084,20.2828,20.2828,347200.0
2012-08-09 12:40:00,23.76,23.78,23.75,23.75,176400.0,20.2913,20.3084,20.2828,20.2828,176400.0
2012-08-09 12:50:00,23.75,23.79,23.75,23.78,124800.0,20.2828,20.3169,20.2828,20.3084,124800.0
2012-08-09 13:00:00,23.78,23.8,23.77,23.8,126400.0,20.3084,20.3255,20.2999,20.3255,126400.0
2012-08-09 13:10:00,23.8,23.8,23.76,23.76,95600.0,20.3255,20.3255,20.2913,20.2913,95600.0
2012-08-09 13:20:00,23.77,23.79,23.75,23.79,130000.0,20.2999,20.3169,20.2828,20.3169,130000.0
2012-08-09 13:30:00,23.79,23.8,23.78,23.78,89200.0,20.3169,20.3255,20.3084,20.3084,89200.0
2012-08-09 13:40:00,23.79,23.79,23.76,23.76,136800.0,20.3169,20.3169,20.2913,20.2913,136800.0
2012-08-09 13:50:00,23.77,23.77,23.75,23.76,90000.0,20.2999,20.2999,20.2828,20.2913,90000.0
2012-08-09 14:00:00,23.76,23.77,23.74,23.75,189600.0,20.2913,20.2999,20.2742,20.2828,189600.0
2012-08-09 14:10:00,23.74,23.76,23.73,23.75,328800.0,20.2742,20.2913,20.2657,20.2828,328800.0
2012-08-09 14:20:00,23.75,23.8,23.75,23.76,240400.0,20.2828,20.3255,20.2828,20.2913,240400.0
2012-08-09 14:30:00,23.76,23.78,23.75,23.77,172000.0,20.2913,20.3084,20.2828,20.2999,172000.0
2012-08-09 14:40:00,23.77,23.78,23.76,23.76,174000.0,20.2999,20.3084,20.2913,20.2913,174000.0
2012-08-09 14:50:00,23.76,23.81,23.76,23.81,211200.0,20.2913,20.334,20.2913,20.334,211200.0
2012-08-09 15:00:00,23.81,23.83,23.77,23.77,207200.0,20.334,20.3511,20.2999,20.2999,207200.0
2012-08-09 15:10:00,23.77,23.79,23.77,23.79,301600.0,20.2999,20.3169,20.2999,20.3169,301600.0
2012-08-09 15:20:00,23.79,23.81,23.78,23.79,226000.0,20.3169,20.334,20.3084,20.3169,226000.0
2012-08-09 15:30:00,23.79,23.8,23.77,23.78,643600.0,20.3169,20.3255,20.2999,20.3084,643600.0
2012-08-09 15:40:00,23.78,23.79,23.77,23.78,586400.0,20.3084,20.3169,20.2999,20.3084,586400.0
2012-08-09 15:50:00,23.78,23.79,23.75,23.77,875600.0,20.3084,20.3169,20.2828,20.2999,875600.0
2012-08-10 09:30:00,23.66,23.75,23.63,23.67,291200.0,20.2059,20.2828,20.1803,20.2145,291200.0
2012-08-10 09:40:00,23.67,23.73,23.64,23.68,246400.0,20.2145,20.2657,20.1888,20.223,246400.0
2012-08-10 09:50:00,23.68,23.69,23.61,23.67,236000.0,20.223,20.2315,20.1632,20.2145,236000.0
2012-08-10 10:00:00,23.67,23.68,23.63,23.65,213600.0,20.2145,20.223,20.1803,20.1974,213600.0
2012-08-10 10:10:00,23.66,23.68,23.63,23.66,320400.0,20.2059,20.223,20.1803,20.2059,320400.0
2012-08-10 10:20:00,23.66,23.68,23.64,23.66,154400.0,20.2059,20.223,20.1888,20.2059,154400.0
2012-08-10 10:30:00,23.65,23.68,23.64,23.65,195200.0,20.1974,20.223,20.1888,20.1974,195200.0
2012-08-10 10:40:00,23.66,23.67,23.64,23.64,193600.0,20.2059,20.2145,20.1888,20.1888,193600.0
2012-08-10 10:50:00,23.64,23.65,23.61,23.62,165600.0,20.1888,20.1974,20.1632,20.1718,165600.0
2012-08-10 11:00:00,23.62,23.65,23.6,23.63,263200.0,20.1718,20.1974,20.1547,20.1803,263200.0
2012-08-10 11:10:00,23.64,23.66,23.63,23.64,196000.0,20.1888,20.2059,20.1803,20.1888,196000.0
2012-08-10 11:20:00,23.64,23.67,23.64,23.65,163600.0,20.1888,20.2145,20.1888,20.1974,163600.0
2012-08-10 11:30:00,23.65,23.66,23.63,23.64,94000.0,20.1974,20.2059,20.1803,20.1888,94000.0
2012-08-10 11:40:00,23.64,23.66,23.64,23.65,102000.0,20.1888,20.2059,20.1888,20.1974,102000.0
2012-08-10 11:50:00,23.64,23.66,23.64,23.65,98000.0,20.1888,20.2059,20.1888,20.1974,98000.0
2012-08-10 12:00:00,23.65,23.66,23.64,23.65,166000.0,20.1974,20.2059,20.1888,20.1974,166000.0
2012-08-10 12:10:00,23.65,23.66,23.64,23.64,144000.0,20.1974,20.2059,20.1888,20.1888,144000.0
2012-08-10 12:20:00,23.64,23.65,23.64,23.64,172400.0,20.1888,20.1974,20.1888,20.1888,172400.0
2012-08-10 12:30:00,23.64,23.66,23.63,23.64,299600.0,20.1888,20.2059,20.1803,20.1888,299600.0
2012-08-10 12:40:00,23.65,23.66,23.63,23.63,148000.0,20.1974,20.2059,20.1803,20.1803,148000.0
2012-08-10 12:50:00,23.63,23.65,23.63,23.63,80000.0,20.1803,20.1974,20.1803,20.1803,80000.0
2012-08-10 13:00:00,23.64,23.64,23.62,23.63,78800.0,20.1888,20.1888,20.1718,20.1803,78800.0
2012-08-10 13:10:00,23.63,23.64,23.6,23.62,120800.0,20.1803,20.1888,20.1547,20.1718,120800.0
2012-08-10 13:20:00,23.63,23.64,23.62,23.62,114800.0,20.1803,20.1888,20.1718,20.1718,114800.0
2012-08-10 13:30:00,23.62,23.64,23.61,23.62,112400.0,20.1718,20.1888,20.1632,20.1718,112400.0
2012-08-10 13:40:00,23.62,23.64,23.62,23.63,221600.0,20.1718,20.1888,20.1718,20.1803,221600.0
2012-08-10 13:50:00,23.63,23.64,23.62,23.63,134000.0,20.1803,20.1888,20.1718,20.1803,134000.0
2012-08-10 14:00:00,23.63,23.64,23.62,23.63,269200.0,20.1803,20.1888,20.1718,20.1803,269200.0
2012-08-10 14:10:00,23.63,23.64,23.62,23.62,167600.0,20.1803,20.1888,20.1718,20.1718,167600.0
2012-08-10 14:20:00,23.62,23.64,23.62,23.64,184800.0,20.1718,20.1888,20.1718,20.1888,184800.0
2012-08-10 14:30:00,23.64,23.66,23.64,23.65,96400.0,20.1888,20.2059,20.1888,20.1974,96400.0
2012-08-10 14:40:00,23.65,23.66,23.64,23.66,228800.0,20.1974,20.2059,20.1888,20.2059,228800.0
2012-08-10 14:50:00,23.66,23.66,23.61,23.63,214000.0,20.2059,20.2059,20.1632,20.1803,214000.0
2012-08-10 15:00:00,23.63,23.63,23.62,23.62,345200.0,20.1803,20.1803,20.1718,20.1718,345200.0
2012-08-10 15:10:00,23.63,23.65,23.61,23.63,302800.0,20.1803,20.1974,20.1632,20.1803,302800.0
2012-08-10 15:20:00,23.63,23.65,23.63,23.63,261600.0,20.1803,20.1974,20.1803,20.1803,261600.0
2012-08-10 15:30:00,23.63,23.65,23.61,23.61,415200.0,20.1803,20.1974,20.1632,20.1632,415200.0
2012-08-10 15:40:00,23.62,23.64,23.6,23.61,606800.0,20.1718,20.1888,20.1547,20.1632,606800.0
2012-08-10 15:50:00,23.61,23.63,23.58,23.63,929200.0,20.1632,20.1803,20.1376,20.1803,929200.0
2012-08-13 09:30:00,23.58,23.64,23.47,23.59,228800.0,20.1376,20.1888,20.0436,20.1461,228800.0
2012-08-13 09:40:00,23.59,23.62,23.55,23.58,137200.0,20.1461,20.1718,20.112,20.1376,137200.0
2012-08-13 09:50:00,23.58,23.67,23.58,23.65,234400.0,20.1376,20.2145,20.1376,20.1974,234400.0
2012-08-13 10:00:00,23.65,23.73,23.65,23.7,171600.0,20.1974,20.2657,20.1974,20.2401,171600.0
2012-08-13 10:10:00,23.69,23.69,23.6,23.65,238800.0,20.2315,20.2315,20.1547,20.1974,238800.0
2012-08-13 10:20:00,23.65,23.65,23.6,23.62,114400.0,20.1974,20.1974,20.1547,20.1718,114400.0
2012-08-13 10:30:00,23.61,23.62,23.58,23.61,150000.0,20.1632,20.1718,20.1376,20.1632,150000.0
2012-08-13 10:40:00,23.61,23.64,23.59,23.59,146400.0,20.1632,20.1888,20.1461,20.1461,146400.0
2012-08-13 10:50:00,23.6,23.62,23.58,23.6,129600.0,20.1547,20.1718,20.1376,20.1547,129600.0
2012-08-13 11:00:00,23.6,23.62,23.55,23.57,91200.0,20.1547,20.1718,20.112,20.1291,91200.0
2012-08-13 11:10:00,23.58,23.63,23.57,23.61,103200.0,20.1376,20.1803,20.1291,20.1632,103200.0
2012-08-13 11:20:00,23.61,23.64,23.61,23.61,163200.0,20.1632,20.1888,20.1632,20.1632,163200.0
2012-08-13 11:30:00,23.62,23.67,23.61,23.67,68400.0,20.1718,20.2145,20.1632,20.2145,68400.0
2012-08-13 11:40:00,23.67,23.71,23.66,23.68,127200.0,20.2145,20.2486,20.2059,20.223,127200.0
2012-08-13 11:50:00,23.68,23.69,23.67,23.69,116000.0,20.223,20.2315,20.2145,20.2315,116000.0
2012-08-13 12:00:00,23.68,23.71,23.68,23.68,93200.0,20.223,20.2486,20.223,20.223,93200.0
2012-08-13 12:10:00,23.69,23.77,23.69,23.76,116000.0,20.2315,20.2999,20.2315,20.2913,116000.0
2012-08-13 12:20:00,23.76,23.76,23.71,23.72,115600.0,20.2913,20.2913,20.2486,20.2572,115600.0
2012-08-13 12:30:00,23.72,23.75,23.72,23.74,102800.0,20.2572,20.2828,20.2572,20.2742,102800.0
2012-08-13 12:40:00,23.74,23.75,23.72,23.75,119200.0,20.2742,20.2828,20.2572,20.2828,119200.0
2012-08-13 12:50:00,23.75,23.77,23.74,23.76,164400.0,20.2828,20.2999,20.2742,20.2913,164400.0
2012-08-13 13:00:00,23.76,23.8,23.75,23.79,222000.0,20.2913,20.3255,20.2828,20.3169,222000.0
2012-08-13 13:10:00,23.8,23.81,23.79,23.8,119200.0,20.3255,20.334,20.3169,20.3255,119200.0
2012-08-13 13:20:00,23.8,23.8,23.77,23.78,139600.0,20.3255,20.3255,20.2999,20.3084,139600.0
2012-08-13 13:30:00,23.78,23.8,23.77,23.8,92000.0,20.3084,20.3255,20.2999,20.3255,92000.0
2012-08-13 13:40:00,23.8,23.83,23.8,23.83,115200.0,20.3255,20.3511,20.3255,20.3511,115200.0
2012-08-13 13:50:00,23.83,23.85,23.82,23.82,108000.0,20.3511,20.3682,20.3426,20.3426,108000.0
2012-08-13 14:00:00,23.82,23.83,23.8,23.81,92800.0,20.3426,20.3511,20.3255,20.334,92800.0
2012-08-13 14:10:00,23.81,23.84,23.81,23.84,114000.0,20.334,20.3596,20.334,20.3596,114000.0
2012-08-13 14:20:00,23.84,23.88,23.84,23.86,162000.0,20.3596,20.3938,20.3596,20.3767,162000.0
2012-08-13 14:30:00,23.86,23.87,23.84,23.87,136400.0,20.3767,20.3853,20.3596,20.3853,136400.0
2012-08-13 14:40:00,23.87,23.87,23.84,23.86,108400.0,20.3853,20.3853,20.3596,20.3767,108400.0
2012-08-13 14:50:00,23.86,23.91,23.86,23.9,158000.0,20.3767,20.4194,20.3767,20.4109,158000.0
2012-08-13 15:00:00,23.89,23.94,23.89,23.93,231200.0,20.4023,20.445,20.4023,20.4365,231200.0
2012-08-13 15:10:00,23.93,23.95,23.9,23.91,181600.0,20.4365,20.4536,20.4109,20.4194,181600.0
2012-08-13 15:20:00,23.91,23.94,23.91,23.93,182800.0,20.4194,20.445,20.4194,20.4365,182800.0
2012-08-13 15:30:00,23.93,23.98,23.92,23.95,410000.0,20.4365,20.4792,20.428,20.4536,410000.0
2012-08-13 15:40:00,23.95,23.96,23.92,23.92,300800.0,20.4536,20.4621,20.428,20.428,300800.0
2012-08-13 15:50:00,23.92,23.96,23.91,23.96,565200.0,20.428,20.4621,20.4194,20.4621,565200.0
2012-08-14 09:30:00,24.03,24.03,23.81,23.86,1116800.0,20.5219,20.5219,20.334,20.3767,1116800.0
2012-08-14 09:40:00,23.86,23.9,23.8,23.89,344000.0,20.3767,20.4109,20.3255,20.4023,344000.0
2012-08-14 09:50:00,23.88,23.97,23.86,23.91,299600.0,20.3938,20.4707,20.3767,20.4194,299600.0
2012-08-14 10:00:00,23.91,23.95,23.88,23.91,189600.0,20.4194,20.4536,20.3938,20.4194,189600.0
2012-08-14 10:10:00,23.91,23.95,23.9,23.93,214000.0,20.4194,20.4536,20.4109,20.4365,214000.0
2012-08-14 10:20:00,23.92,23.94,23.88,23.9,261600.0,20.428,20.445,20.3938,20.4109,261600.0
2012-08-14 10:30:00,23.89,23.91,23.87,23.9,94400.0,20.4023,20.4194,20.3853,20.4109,94400.0
2012-08-14 10:40:00,23.9,23.96,23.9,23.9,143200.0,20.4109,20.4621,20.4109,20.4109,143200.0
2012-08-14 10:50:00,23.9,23.98,23.9,23.98,684400.0,20.4109,20.4792,20.4109,20.4792,684400.0
2012-08-14 11:00:00,23.98,23.98,23.96,23.98,93600.0,20.4792,20.4792,20.4621,20.4792,93600.0
2012-08-14 11:10:00,23.98,23.99,23.97,23.98,106000.0,20.4792,20.4877,20.4707,20.4792,106000.0
2012-08-14 11:20:00,23.97,23.98,23.96,23.96,80000.0,20.4707,20.4792,20.4621,20.4621,80000.0
2012-08-14 11:30:00,23.97,24.0,23.96,23.99,89600.0,20.4707,20.4963,20.4621,20.4877,89600.0
2012-08-14 11:40:00,23.99,24.04,23.99,24.03,115200.0,20.4877,20.5304,20.4877,20.5219,115200.0
2012-08-14 11:50:00,24.02,24.03,24.0,24.02,122400.0,20.5134,20.5219,20.4963,20.5134,122400.0
2012-08-14 12:00:00,24.02,24.03,23.99,23.99,80800.0,20.5134,20.5219,20.4877,20.4877,80800.0
2012-08-14 12:10:00,23.99,23.99,23.96,23.97,122000.0,20.4877,20.4877,20.4621,20.4707,122000.0
2012-08-14 12:20:00,23.97,23.97,23.95,23.96,108400.0,20.4707,20.4707,20.4536,20.4621,108400.0
2012-08-14 12:30:00,23.97,23.97,23.93,23.94,57200.0,20.4707,20.4707,20.4365,20.445,57200.0
2012-08-14 12:40:00,23.94,23.95,23.86,23.89,323600.0,20.445,20.4536,20.3767,20.4023,323600.0
2012-08-14 12:50:00,23.88,23.95,23.88,23.95,438000.0,20.3938,20.4536,20.3938,20.4536,438000.0
2012-08-14 13:00:00,23.95,23.95,23.85,23.91,566400.0,20.4536,20.4536,20.3682,20.4194,566400.0
2012-08-14 13:10:00,23.9,23.92,23.89,23.91,215200.0,20.4109,20.428,20.4023,20.4194,215200.0
2012-08-14 13:20:00,23.91,23.92,23.9,23.92,95200.0,20.4194,20.428,20.4109,20.428,95200.0
2012-08-14 13:30:00,23.92,23.93,23.89,23.89,96000.0,20.428,20.4365,20.4023,20.4023,96000.0
2012-08-14 13:40:00,23.9,23.91,23.89,23.9,66000.0,20.4109,20.4194,20.4023,20.4109,66000.0
2012-08-14 13:50:00,23.91,23.92,23.89,23.9,76800.0,20.4194,20.428,20.4023,20.4109,76800.0
2012-08-14 14:00:00,23.9,23.92,23.9,23.91,66000.0,20.4109,20.428,20.4109,20.4194,66000.0
2012-08-14 14:10:00,23.91,23.93,23.9,23.9,87600.0,20.4194,20.4365,20.4109,20.4109,87600.0
2012-08-14 14:20:00,23.91,23.91,23.9,23.9,85600.0,20.4194,20.4194,20.4109,20.4109,85600.0
2012-08-14 14:30:00,23.9,23.91,23.88,23.88,86400.0,20.4109,20.4194,20.3938,20.3938,86400.0
2012-08-14 14:40:00,23.88,23.88,23.86,23.87,166400.0,20.3938,20.3938,20.3767,20.3853,166400.0
2012-08-14 14:50:00,23.87,23.88,23.85,23.88,194000.0,20.3853,20.3938,20.3682,20.3938,194000.0
2012-08-14 15:00:00,23.89,23.89,23.84,23.84,157600.0,20.4023,20.4023,20.3596,20.3596,157600.0
2012-08-14 15:10:00,23.84,23.87,23.84,23.85,194800.0,20.3596,20.3853,20.3596,20.3682,194800.0
2012-08-14 15:20:00,23.85,23.86,23.82,23.82,400800.0,20.3682,20.3767,20.3426,20.3426,400800.0
2012-08-14 15:30:00,23.82,23.82,23.72,23.72,890400.0,20.3426,20.3426,20.2572,20.2572,890400.0
2012-08-14 15:40:00,23.72,23.74,23.69,23.69,627600.0,20.2572,20.2742,20.2315,20.2315,627600.0
2012-08-14 15:50:00,23.69,23.74,23.68,23.73,1052800.0,20.2315,20.2742,20.223,20.2657,1052800.0
2012-08-15 09:30:00,23.73,23.84,23.69,23.79,227600.0,20.2657,20.3596,20.2315,20.3169,227600.0
2012-08-15 09:40:00,23.79,23.83,23.75,23.83,125200.0,20.3169,20.3511,20.2828,20.3511,125200.0
2012-08-15 09:50:00,23.83,23.85,23.77,23.77,347600.0,20.3511,20.3682,20.2999,20.2999,347600.0
2012-08-15 10:00:00,23.78,23.9,23.78,23.9,156000.0,20.3084,20.4109,20.3084,20.4109,156000.0
2012-08-15 10:10:00,23.9,23.92,23.83,23.89,210800.0,20.4109,20.428,20.3511,20.4023,210800.0
2012-08-15 10:20:00,23.88,23.88,23.82,23.83,140400.0,20.3938,20.3938,20.3426,20.3511,140400.0
2012-08-15 10:30:00,23.84,23.86,23.82,23.85,232800.0,20.3596,20.3767,20.3426,20.3682,232800.0
2012-08-15 10:40:00,23.85,23.87,23.79,23.87,176000.0,20.3682,20.3853,20.3169,20.3853,176000.0
2012-08-15 10:50:00,23.87,23.88,23.81,23.81,202400.0,20.3853,20.3938,20.334,20.334,202400.0
2012-08-15 11:00:00,23.81,23.87,23.79,23.87,96400.0,20.334,20.3853,20.3169,20.3853,96400.0
2012-08-15 11:10:00,23.86,23.87,23.81,23.81,104000.0,20.3767,20.3853,20.334,20.334,104000.0
2012-08-15 11:20:00,23.81,23.81,23.73,23.75,147600.0,20.334,20.334,20.2657,20.2828,147600.0
2012-08-15 11:30:00,23.75,23.78,23.75,23.78,141200.0,20.2828,20.3084,20.2828,20.3084,141200.0
2012-08-15 11:40:00,23.78,23.81,23.78,23.8,82000.0,20.3084,20.334,20.3084,20.3255,82000.0
2012-08-15 11:50:00,23.81,23.84,23.8,23.8,158000.0,20.334,20.3596,20.3255,20.3255,158000.0
2012-08-15 12:00:00,23.8,23.81,23.8,23.8,112000.0,20.3255,20.334,20.3255,20.3255,112000.0
2012-08-15 12:10:00,23.81,23.81,23.79,23.8,78000.0,20.334,20.334,20.3169,20.3255,78000.0
2012-08-15 12:20:00,23.8,23.81,23.79,23.8,94800.0,20.3255,20.334,20.3169,20.3255,94800.0
2012-08-15 12:30:00,23.81,23.85,23.81,23.82,77200.0,20.334,20.3682,20.334,20.3426,77200.0
2012-08-15 12:40:00,23.82,23.83,23.75,23.75,186400.0,20.3426,20.3511,20.2828,20.2828,186400.0
2012-08-15 12:50:00,23.75,23.81,23.75,23.77,139200.0,20.2828,20.334,20.2828,20.2999,139200.0
2012-08-15 13:00:00,23.77,23.8,23.76,23.8,109600.0,20.2999,20.3255,20.2913,20.3255,109600.0
2012-08-15 13:10:00,23.8,23.8,23.78,23.8,54000.0,20.3255,20.3255,20.3084,20.3255,54000.0
2012-08-15 13:20:00,23.79,23.8,23.78,23.78,53600.0,20.3169,20.3255,20.3084,20.3084,53600.0
2012-08-15 13:30:00,23.78,23.8,23.78,23.8,56800.0,20.3084,20.3255,20.3084,20.3255,56800.0
2012-08-15 13:40:00,23.79,23.8,23.74,23.74,98000.0,20.3169,20.3255,20.2742,20.2742,98000.0
2012-08-15 13:50:00,23.75,23.75,23.64,23.65,750400.0,20.2828,20.2828,20.1888,20.1974,750400.0
2012-08-15 14:00:00,23.66,23.73,23.66,23.72,163600.0,20.2059,20.2657,20.2059,20.2572,163600.0
2012-08-15 14:10:00,23.72,23.76,23.7,23.74,140800.0,20.2572,20.2913,20.2401,20.2742,140800.0
2012-08-15 14:20:00,23.75,23.75,23.72,23.74,134000.0,20.2828,20.2828,20.2572,20.2742,134000.0
2012-08-15 14:30:00,23.74,23.74,23.71,23.72,203200.0,20.2742,20.2742,20.2486,20.2572,203200.0
2012-08-15 14:40:00,23.72,23.75,23.71,23.73,216400.0,20.2572,20.2828,20.2486,20.2657,216400.0
2012-08-15 14:50:00,23.73,23.75,23.7,23.72,326400.0,20.2657,20.2828,20.2401,20.2572,326400.0
2012-08-15 15:00:00,23.72,23.72,23.69,23.7,343200.0,20.2572,20.2572,20.2315,20.2401,343200.0
2012-08-15 15:10:00,23.7,23.71,23.64,23.65,543600.0,20.2401,20.2486,20.1888,20.1974,543600.0
2012-08-15 15:20:00,23.65,23.7,23.61,23.63,544000.0,20.1974,20.2401,20.1632,20.1803,544000.0
2012-08-15 15:30:00,23.63,23.63,23.57,23.58,960000.0,20.1803,20.1803,20.1291,20.1376,960000.0
2012-08-15 15:40:00,23.59,23.59,23.54,23.56,940800.0,20.1461,20.1461,20.1034,20.1205,940800.0
2012-08-15 15:50:00,23.56,23.58,23.55,23.56,1148400.0,20.1205,20.1376,20.112,20.1205,1148400.0
2012-08-16 09:30:00,23.55,23.56,23.38,23.39,652800.0,20.112,20.1205,19.9668,19.9753,652800.0
2012-08-16 09:40:00,23.38,23.43,23.36,23.4,660000.0,19.9668,20.0095,19.9497,19.9839,660000.0
2012-08-16 09:50:00,23.41,23.49,23.4,23.42,502000.0,19.9924,20.0607,19.9839,20.0009,502000.0
2012-08-16 10:00:00,23.42,23.45,23.38,23.45,412000.0,20.0009,20.0266,19.9668,20.0266,412000.0
2012-08-16 10:10:00,23.45,23.51,23.43,23.48,278800.0,20.0266,20.0778,20.0095,20.0522,278800.0
2012-08-16 10:20:00,23.48,23.54,23.48,23.5,527600.0,20.0522,20.1034,20.0522,20.0693,527600.0
2012-08-16 10:30:00,23.5,23.5,23.48,23.5,356800.0,20.0693,20.0693,20.0522,20.0693,356800.0
2012-08-16 10:40:00,23.5,23.51,23.49,23.5,445600.0,20.0693,20.0778,20.0607,20.0693,445600.0
2012-08-16 10:50:00,23.5,23.52,23.49,23.5,346000.0,20.0693,20.0864,20.0607,20.0693,346000.0
2012-08-16 11:00:00,23.5,23.54,23.5,23.51,245200.0,20.0693,20.1034,20.0693,20.0778,245200.0
2012-08-16 11:10:00,23.51,23.59,23.51,23.57,222400.0,20.0778,20.1461,20.0778,20.1291,222400.0
2012-08-16 11:20:00,23.58,23.63,23.57,23.61,164400.0,20.1376,20.1803,20.1291,20.1632,164400.0
2012-08-16 11:30:00,23.61,23.62,23.59,23.62,156800.0,20.1632,20.1718,20.1461,20.1718,156800.0
2012-08-16 11:40:00,23.62,23.65,23.61,23.64,180400.0,20.1718,20.1974,20.1632,20.1888,180400.0
2012-08-16 11:50:00,23.64,23.67,23.63,23.67,252000.0,20.1888,20.2145,20.1803,20.2145,252000.0
2012-08-16 12:00:00,23.67,23.68,23.66,23.68,161600.0,20.2145,20.223,20.2059,20.223,161600.0
2012-08-16 12:10:00,23.68,23.73,23.67,23.72,212800.0,20.223,20.2657,20.2145,20.2572,212800.0
2012-08-16 12:20:00,23.72,23.75,23.71,23.73,234400.0,20.2572,20.2828,20.2486,20.2657,234400.0
2012-08-16 12:30:00,23.73,23.76,23.73,23.76,195200.0,20.2657,20.2913,20.2657,20.2913,195200.0
2012-08-16 12:40:00,23.75,23.78,23.75,23.76,138400.0,20.2828,20.3084,20.2828,20.2913,138400.0
2012-08-16 12:50:00,23.76,23.78,23.75,23.77,106000.0,20.2913,20.3084,20.2828,20.2999,106000.0
2012-08-16 13:00:00,23.78,23.79,23.77,23.78,189200.0,20.3084,20.3169,20.2999,20.3084,189200.0
2012-08-16 13:10:00,23.78,23.8,23.78,23.8,154800.0,20.3084,20.3255,20.3084,20.3255,154800.0
2012-08-16 13:20:00,23.79,23.8,23.79,23.8,328800.0,20.3169,20.3255,20.3169,20.3255,328800.0
2012-08-16 13:30:00,23.8,23.8,23.75,23.75,194000.0,20.3255,20.3255,20.2828,20.2828,194000.0
2012-08-16 13:40:00,23.75,23.76,23.69,23.7,262000.0,20.2828,20.2913,20.2315,20.2401,262000.0
2012-08-16 13:50:00,23.71,23.74,23.7,23.74,176000.0,20.2486,20.2742,20.2401,20.2742,176000.0
2012-08-16 14:00:00,23.73,23.74,23.72,23.74,266800.0,20.2657,20.2742,20.2572,20.2742,266800.0
2012-08-16 14:10:00,23.74,23.74,23.72,23.73,198000.0,20.2742,20.2742,20.2572,20.2657,198000.0
2012-08-16 14:20:00,23.72,23.76,23.72,23.75,257200.0,20.2572,20.2913,20.2572,20.2828,257200.0
2012-08-16 14:30:00,23.75,23.83,23.75,23.81,350400.0,20.2828,20.3511,20.2828,20.334,350400.0
2012-08-16 14:40:00,23.81,23.82,23.8,23.81,274800.0,20.334,20.3426,20.3255,20.334,274800.0
2012-08-16 14:50:00,23.81,23.82,23.8,23.81,200800.0,20.334,20.3426,20.3255,20.334,200800.0
2012-08-16 15:00:00,23.81,23.85,23.79,23.84,233600.0,20.334,20.3682,20.3169,20.3596,233600.0
2012-08-16 15:10:00,23.84,23.84,23.81,23.81,368800.0,20.3596,20.3596,20.334,20.334,368800.0
2012-08-16 15:20:00,23.81,23.82,23.8,23.8,563600.0,20.334,20.3426,20.3255,20.3255,563600.0
2012-08-16 15:30:00,23.8,23.8,23.77,23.77,652800.0,20.3255,20.3255,20.2999,20.2999,652800.0
2012-08-16 15:40:00,23.77,23.78,23.75,23.77,614800.0,20.2999,20.3084,20.2828,20.2999,614800.0
2012-08-16 15:50:00,23.77,23.77,23.69,23.7,1359600.0,20.2999,20.2999,20.2315,20.2401,1359600.0
2012-08-17 09:30:00,23.76,23.93,23.73,23.88,1388800.0,20.2913,20.4365,20.2657,20.3938,1388800.0
2012-08-17 09:40:00,23.87,23.97,23.86,23.96,467200.0,20.3853,20.4707,20.3767,20.4621,467200.0
2012-08-17 09:50:00,23.95,23.97,23.89,23.9,300000.0,20.4536,20.4707,20.4023,20.4109,300000.0
2012-08-17 10:00:00,23.9,23.91,23.72,23.73,855600.0,20.4109,20.4194,20.2572,20.2657,855600.0
2012-08-17 10:10:00,23.73,23.75,23.71,23.75,482400.0,20.2657,20.2828,20.2486,20.2828,482400.0
2012-08-17 10:20:00,23.75,23.79,23.75,23.78,184000.0,20.2828,20.3169,20.2828,20.3084,184000.0
2012-08-17 10:30:00,23.78,23.83,23.77,23.82,244400.0,20.3084,20.3511,20.2999,20.3426,244400.0
2012-08-17 10:40:00,23.82,23.89,23.81,23.89,259600.0,20.3426,20.4023,20.334,20.4023,259600.0
2012-08-17 10:50:00,23.89,23.95,23.87,23.94,358800.0,20.4023,20.4536,20.3853,20.445,358800.0
2012-08-17 11:00:00,23.94,23.96,23.86,23.9,357200.0,20.445,20.4621,20.3767,20.4109,357200.0
2012-08-17 11:10:00,23.9,23.93,23.89,23.92,110000.0,20.4109,20.4365,20.4023,20.428,110000.0
2012-08-17 11:20:00,23.92,23.93,23.89,23.92,102000.0,20.428,20.4365,20.4023,20.428,102000.0
2012-08-17 11:30:00,23.92,23.96,23.91,23.95,99200.0,20.428,20.4621,20.4194,20.4536,99200.0
2012-08-17 11:40:00,23.95,23.96,23.92,23.96,225200.0,20.4536,20.4621,20.428,20.4621,225200.0
2012-08-17 11:50:00,23.96,23.97,23.92,23.95,148000.0,20.4621,20.4707,20.428,20.4536,148000.0
2012-08-17 12:00:00,23.95,23.97,23.93,23.97,152800.0,20.4536,20.4707,20.4365,20.4707,152800.0
2012-08-17 12:10:00,23.97,23.98,23.95,23.97,198800.0,20.4707,20.4792,20.4536,20.4707,198800.0
2012-08-17 12:20:00,23.97,23.99,23.93,23.94,139200.0,20.4707,20.4877,20.4365,20.445,139200.0
2012-08-17 12:30:00,23.95,23.95,23.89,23.92,153600.0,20.4536,20.4536,20.4023,20.428,153600.0
2012-08-17 12:40:00,23.93,23.94,23.92,23.92,103600.0,20.4365,20.445,20.428,20.428,103600.0
2012-08-17 12:50:00,23.92,23.93,23.92,23.92,105200.0,20.428,20.4365,20.428,20.428,105200.0
2012-08-17 13:00:00,23.93,23.94,23.91,23.91,64800.0,20.4365,20.445,20.4194,20.4194,64800.0
2012-08-17 13:10:00,23.92,23.93,23.9,23.91,235200.0,20.428,20.4365,20.4109,20.4194,235200.0
2012-08-17 13:20:00,23.9,23.94,23.9,23.93,127200.0,20.4109,20.445,20.4109,20.4365,127200.0
2012-08-17 13:30:00,23.93,23.96,23.93,23.95,106400.0,20.4365,20.4621,20.4365,20.4536,106400.0
2012-08-17 13:40:00,23.95,23.96,23.94,23.95,123600.0,20.4536,20.4621,20.445,20.4536,123600.0
2012-08-17 13:50:00,23.95,23.98,23.95,23.97,241200.0,20.4536,20.4792,20.4536,20.4707,241200.0
2012-08-17 14:00:00,23.98,23.98,23.95,23.97,94000.0,20.4792,20.4792,20.4536,20.4707,94000.0
2012-08-17 14:10:00,23.97,23.98,23.97,23.97,146400.0,20.4707,20.4792,20.4707,20.4707,146400.0
2012-08-17 14:20:00,23.97,24.0,23.97,24.0,162000.0,20.4707,20.4963,20.4707,20.4963,162000.0
2012-08-17 14:30:00,24.0,24.03,24.0,24.01,540000.0,20.4963,20.5219,20.4963,20.5048,540000.0
2012-08-17 14:40:00,24.01,24.04,24.01,24.03,157600.0,20.5048,20.5304,20.5048,20.5219,157600.0
2012-08-17 14:50:00,24.04,24.05,24.03,24.05,180400.0,20.5304,20.539,20.5219,20.539,180400.0
2012-08-17 15:00:00,24.05,24.09,24.05,24.09,296400.0,20.539,20.5731,20.539,20.5731,296400.0
2012-08-17 15:10:00,24.09,24.1,24.08,24.09,322400.0,20.5731,20.5817,20.5646,20.5731,322400.0
2012-08-17 15:20:00,24.09,24.11,24.09,24.09,398800.0,20.5731,20.5902,20.5731,20.5731,398800.0
2012-08-17 15:30:00,24.09,24.09,24.01,24.01,595200.0,20.5731,20.5731,20.5048,20.5048,595200.0
2012-08-17 15:40:00,24.02,24.07,24.0,24.07,481200.0,20.5134,20.5561,20.4963,20.5561,481200.0
2012-08-17 15:50:00,24.06,24.08,24.04,24.07,604800.0,20.5475,20.5646,20.5304,20.5561,604800.0
2012-08-20 09:30:00,24.06,24.19,24.05,24.15,401200.0,20.5475,20.6585,20.539,20.6244,401200.0
2012-08-20 09:40:00,24.14,24.14,24.08,24.09,372800.0,20.6158,20.6158,20.5646,20.5731,372800.0
2012-08-20 09:50:00,24.08,24.09,23.93,23.97,343200.0,20.5646,20.5731,20.4365,20.4707,343200.0
2012-08-20 10:00:00,23.96,24.01,23.96,23.99,300400.0,20.4621,20.5048,20.4621,20.4877,300400.0
2012-08-20 10:10:00,23.99,24.01,23.94,23.97,167600.0,20.4877,20.5048,20.445,20.4707,167600.0
2012-08-20 10:20:00,23.97,24.0,23.95,23.97,173600.0,20.4707,20.4963,20.4536,20.4707,173600.0
2012-08-20 10:30:00,23.97,23.97,23.95,23.96,128800.0,20.4707,20.4707,20.4536,20.4621,128800.0
2012-08-20 10:40:00,23.96,23.98,23.93,23.98,152800.0,20.4621,20.4792,20.4365,20.4792,152800.0
2012-08-20 10:50:00,23.99,24.04,23.98,24.03,168400.0,20.4877,20.5304,20.4792,20.5219,168400.0
2012-08-20 11:00:00,24.02,24.03,24.0,24.01,173600.0,20.5134,20.5219,20.4963,20.5048,173600.0
2012-08-20 11:10:00,24.02,24.03,24.0,24.0,137600.0,20.5134,20.5219,20.4963,20.4963,137600.0
2012-08-20 11:20:00,24.0,24.01,23.96,23.96,145600.0,20.4963,20.5048,20.4621,20.4621,145600.0
2012-08-20 11:30:00,23.96,23.96,23.92,23.94,115200.0,20.4621,20.4621,20.428,20.445,115200.0
2012-08-20 11:40:00,23.94,23.95,23.93,23.93,58400.0,20.445,20.4536,20.4365,20.4365,58400.0
2012-08-20 11:50:00,23.93,23.93,23.9,23.93,135200.0,20.4365,20.4365,20.4109,20.4365,135200.0
2012-08-20 12:00:00,23.93,23.96,23.93,23.96,108800.0,20.4365,20.4621,20.4365,20.4621,108800.0
2012-08-20 12:10:00,23.96,23.99,23.96,23.97,102800.0,20.4621,20.4877,20.4621,20.4707,102800.0
2012-08-20 12:20:00,23.98,23.99,23.97,23.98,72000.0,20.4792,20.4877,20.4707,20.4792,72000.0
2012-08-20 12:30:00,23.97,23.98,23.97,23.98,88000.0,20.4707,20.4792,20.4707,20.4792,88000.0
2012-08-20 12:40:00,23.98,23.98,23.96,23.98,73200.0,20.4792,20.4792,20.4621,20.4792,73200.0
2012-08-20 12:50:00,23.98,23.99,23.97,23.98,59200.0,20.4792,20.4877,20.4707,20.4792,59200.0
2012-08-20 13:00:00,23.97,23.98,23.94,23.95,74000.0,20.4707,20.4792,20.445,20.4536,74000.0
2012-08-20 13:10:00,23.95,23.97,23.95,23.97,127600.0,20.4536,20.4707,20.4536,20.4707,127600.0
2012-08-20 13:20:00,23.97,23.98,23.96,23.96,81600.0,20.4707,20.4792,20.4621,20.4621,81600.0
2012-08-20 13:30:00,23.96,23.96,23.93,23.93,74400.0,20.4621,20.4621,20.4365,20.4365,74400.0
2012-08-20 13:40:00,23.93,23.93,23.91,23.92,91200.0,20.4365,20.4365,20.4194,20.428,91200.0
2012-08-20 13:50:00,23.92,23.96,23.92,23.96,119600.0,20.428,20.4621,20.428,20.4621,119600.0
2012-08-20 14:00:00,23.96,23.99,23.95,23.99,152800.0,20.4621,20.4877,20.4536,20.4877,152800.0
2012-08-20 14:10:00,23.99,24.01,23.99,23.99,76800.0,20.4877,20.5048,20.4877,20.4877,76800.0
2012-08-20 14:20:00,23.99,24.0,23.99,23.99,94400.0,20.4877,20.4963,20.4877,20.4877,94400.0
2012-08-20 14:30:00,23.99,24.02,23.98,24.0,87600.0,20.4877,20.5134,20.4792,20.4963,87600.0
2012-08-20 14:40:00,24.0,24.0,23.98,23.99,95200.0,20.4963,20.4963,20.4792,20.4877,95200.0
2012-08-20 14:50:00,23.99,24.0,23.99,24.0,64800.0,20.4877,20.4963,20.4877,20.4963,64800.0
2012-08-20 15:00:00,24.0,24.0,23.98,24.0,114000.0,20.4963,20.4963,20.4792,20.4963,114000.0
2012-08-20 15:10:00,24.0,24.0,23.96,23.97,127200.0,20.4963,20.4963,20.4621,20.4707,127200.0
2012-08-20 15:20:00,23.97,24.0,23.97,24.0,147600.0,20.4707,20.4963,20.4707,20.4963,147600.0
2012-08-20 15:30:00,24.0,24.01,23.93,23.94,393600.0,20.4963,20.5048,20.4365,20.445,393600.0
2012-08-20 15:40:00,23.94,23.94,23.9,23.91,521600.0,20.445,20.445,20.4109,20.4194,521600.0
2012-08-20 15:50:00,23.91,23.95,23.9,23.94,589600.0,20.4194,20.4536,20.4109,20.445,589600.0
2012-08-21 09:30:00,23.98,24.05,23.92,23.96,354000.0,20.4792,20.539,20.428,20.4621,354000.0
2012-08-21 09:40:00,23.97,23.97,23.85,23.88,166400.0,20.4707,20.4707,20.3682,20.3938,166400.0
2012-08-21 09:50:00,23.88,23.89,23.79,23.8,296400.0,20.3938,20.4023,20.3169,20.3255,296400.0
2012-08-21 10:00:00,23.8,23.91,23.8,23.88,181200.0,20.3255,20.4194,20.3255,20.3938,181200.0
2012-08-21 10:10:00,23.89,23.91,23.87,23.9,237600.0,20.4023,20.4194,20.3853,20.4109,237600.0
2012-08-21 10:20:00,23.91,24.02,23.9,24.02,448800.0,20.4194,20.5134,20.4109,20.5134,448800.0
2012-08-21 10:30:00,24.02,24.05,23.99,23.99,325200.0,20.5134,20.539,20.4877,20.4877,325200.0
2012-08-21 10:40:00,23.99,24.02,23.98,24.01,203600.0,20.4877,20.5134,20.4792,20.5048,203600.0
2012-08-21 10:50:00,24.01,24.01,23.97,24.0,224400.0,20.5048,20.5048,20.4707,20.4963,224400.0
2012-08-21 11:00:00,24.0,24.03,23.98,24.02,230800.0,20.4963,20.5219,20.4792,20.5134,230800.0
2012-08-21 11:10:00,24.03,24.03,24.0,24.02,170000.0,20.5219,20.5219,20.4963,20.5134,170000.0
2012-08-21 11:20:00,24.02,24.03,24.0,24.03,231600.0,20.5134,20.5219,20.4963,20.5219,231600.0
2012-08-21 11:30:00,24.03,24.04,24.02,24.02,142000.0,20.5219,20.5304,20.5134,20.5134,142000.0
2012-08-21 11:40:00,24.02,24.06,24.02,24.05,187200.0,20.5134,20.5475,20.5134,20.539,187200.0
2012-08-21 11:50:00,24.05,24.07,24.01,24.01,182000.0,20.539,20.5561,20.5048,20.5048,182000.0
2012-08-21 12:00:00,24.01,24.05,24.0,24.04,132400.0,20.5048,20.539,20.4963,20.5304,132400.0
2012-08-21 12:10:00,24.04,24.06,24.02,24.03,75200.0,20.5304,20.5475,20.5134,20.5219,75200.0
2012-08-21 12:20:00,24.03,24.06,24.03,24.06,70000.0,20.5219,20.5475,20.5219,20.5475,70000.0
2012-08-21 12:30:00,24.06,24.07,24.04,24.06,81600.0,20.5475,20.5561,20.5304,20.5475,81600.0
2012-08-21 12:40:00,24.06,24.07,24.02,24.05,98400.0,20.5475,20.5561,20.5134,20.539,98400.0
2012-08-21 12:50:00,24.05,24.05,24.03,24.04,58800.0,20.539,20.539,20.5219,20.5304,58800.0
2012-08-21 13:00:00,24.03,24.04,24.02,24.04,159600.0,20.5219,20.5304,20.5134,20.5304,159600.0
2012-08-21 13:10:00,24.04,24.05,24.02,24.03,110400.0,20.5304,20.539,20.5134,20.5219,110400.0
2012-08-21 13:20:00,24.03,24.04,24.0,24.0,84400.0,20.5219,20.5304,20.4963,20.4963,84400.0
2012-08-21 13:30:00,24.01,24.03,24.0,24.02,74400.0,20.5048,20.5219,20.4963,20.5134,74400.0
2012-08-21 13:40:00,24.02,24.02,23.99,24.0,134800.0,20.5134,20.5134,20.4877,20.4963,134800.0
2012-08-21 13:50:00,24.0,24.03,23.99,24.03,126400.0,20.4963,20.5219,20.4877,20.5219,126400.0
2012-08-21 14:00:00,24.03,24.05,24.02,24.02,148000.0,20.5219,20.539,20.5134,20.5134,148000.0
2012-08-21 14:10:00,24.02,24.05,24.01,24.02,136000.0,20.5134,20.539,20.5048,20.5134,136000.0
2012-08-21 14:20:00,24.01,24.04,24.0,24.01,123200.0,20.5048,20.5304,20.4963,20.5048,123200.0
2012-08-21 14:30:00,24.01,24.04,23.98,24.0,111600.0,20.5048,20.5304,20.4792,20.4963,111600.0
2012-08-21 14:40:00,24.0,24.02,24.0,24.02,89200.0,20.4963,20.5134,20.4963,20.5134,89200.0
2012-08-21 14:50:00,24.01,24.03,24.0,24.01,118000.0,20.5048,20.5219,20.4963,20.5048,118000.0
2012-08-21 15:00:00,24.01,24.02,23.97,23.97,146000.0,20.5048,20.5134,20.4707,20.4707,146000.0
2012-08-21 15:10:00,23.97,23.98,23.88,23.9,345200.0,20.4707,20.4792,20.3938,20.4109,345200.0
2012-08-21 15:20:00,23.9,23.95,23.89,23.93,272800.0,20.4109,20.4536,20.4023,20.4365,272800.0
2012-08-21 15:30:00,23.93,23.96,23.92,23.95,210800.0,20.4365,20.4621,20.428,20.4536,210800.0
2012-08-21 15:40:00,23.96,23.97,23.93,23.96,244000.0,20.4621,20.4707,20.4365,20.4621,244000.0
2012-08-21 15:50:00,23.96,23.97,23.95,23.97,364000.0,20.4621,20.4707,20.4536,20.4707,364000.0
2012-08-22 09:30:00,23.95,23.99,23.82,23.9,282000.0,20.4536,20.4877,20.3426,20.4109,282000.0
2012-08-22 09:40:00,23.9,23.92,23.88,23.9,249600.0,20.4109,20.428,20.3938,20.4109,249600.0
2012-08-22 09:50:00,23.9,23.91,23.83,23.88,195600.0,20.4109,20.4194,20.3511,20.3938,195600.0
2012-08-22 10:00:00,23.9,23.92,23.85,23.9,140000.0,20.4109,20.428,20.3682,20.4109,140000.0
2012-08-22 10:10:00,23.9,23.9,23.83,23.86,96000.0,20.4109,20.4109,20.3511,20.3767,96000.0
2012-08-22 10:20:00,23.87,23.89,23.86,23.88,172400.0,20.3853,20.4023,20.3767,20.3938,172400.0
2012-08-22 10:30:00,23.88,23.88,23.85,23.85,92400.0,20.3938,20.3938,20.3682,20.3682,92400.0
2012-08-22 10:40:00,23.85,23.88,23.84,23.84,120400.0,20.3682,20.3938,20.3596,20.3596,120400.0
2012-08-22 10:50:00,23.85,23.88,23.83,23.85,104400.0,20.3682,20.3938,20.3511,20.3682,104400.0
2012-08-22 11:00:00,23.85,23.87,23.83,23.85,117600.0,20.3682,20.3853,20.3511,20.3682,117600.0
2012-08-22 11:10:00,23.85,23.87,23.85,23.85,146000.0,20.3682,20.3853,20.3682,20.3682,146000.0
2012-08-22 11:20:00,23.85,23.88,23.85,23.86,89600.0,20.3682,20.3938,20.3682,20.3767,89600.0
2012-08-22 11:30:00,23.85,23.88,23.85,23.88,100000.0,20.3682,20.3938,20.3682,20.3938,100000.0
2012-08-22 11:40:00,23.87,23.87,23.86,23.86,125600.0,20.3853,20.3853,20.3767,20.3767,125600.0
2012-08-22 11:50:00,23.86,23.88,23.86,23.87,104800.0,20.3767,20.3938,20.3767,20.3853,104800.0
2012-08-22 12:00:00,23.88,23.88,23.86,23.87,63200.0,20.3938,20.3938,20.3767,20.3853,63200.0
2012-08-22 12:10:00,23.87,23.88,23.85,23.86,105600.0,20.3853,20.3938,20.3682,20.3767,105600.0
2012-08-22 12:20:00,23.86,23.87,23.84,23.85,78000.0,20.3767,20.3853,20.3596,20.3682,78000.0
2012-08-22 12:30:00,23.85,23.86,23.8,23.81,56400.0,20.3682,20.3767,20.3255,20.334,56400.0
2012-08-22 12:40:00,23.8,23.82,23.8,23.82,96000.0,20.3255,20.3426,20.3255,20.3426,96000.0
2012-08-22 12:50:00,23.81,23.82,23.81,23.81,112800.0,20.334,20.3426,20.334,20.334,112800.0
2012-08-22 13:00:00,23.82,23.82,23.8,23.8,142400.0,20.3426,20.3426,20.3255,20.3255,142400.0
2012-08-22 13:10:00,23.8,23.84,23.8,23.83,127200.0,20.3255,20.3596,20.3255,20.3511,127200.0
2012-08-22 13:20:00,23.83,23.86,23.83,23.85,73600.0,20.3511,20.3767,20.3511,20.3682,73600.0
2012-08-22 13:30:00,23.86,23.88,23.85,23.85,98800.0,20.3767,20.3938,20.3682,20.3682,98800.0
2012-08-22 13:40:00,23.85,23.89,23.85,23.88,114800.0,20.3682,20.4023,20.3682,20.3938,114800.0
2012-08-22 13:50:00,23.88,23.89,23.86,23.88,68000.0,20.3938,20.4023,20.3767,20.3938,68000.0
2012-08-22 14:00:00,23.88,23.96,23.88,23.9,196000.0,20.3938,20.4621,20.3938,20.4109,196000.0
2012-08-22 14:10:00,23.9,23.93,23.84,23.86,163600.0,20.4109,20.4365,20.3596,20.3767,163600.0
2012-08-22 14:20:00,23.86,23.89,23.85,23.88,120400.0,20.3767,20.4023,20.3682,20.3938,120400.0
2012-08-22 14:30:00,23.88,23.93,23.88,23.91,170000.0,20.3938,20.4365,20.3938,20.4194,170000.0
2012-08-22 14:40:00,23.91,23.97,23.91,23.95,237200.0,20.4194,20.4707,20.4194,20.4536,237200.0
2012-08-22 14:50:00,23.96,23.97,23.92,23.95,79600.0,20.4621,20.4707,20.428,20.4536,79600.0
2012-08-22 15:00:00,23.95,23.98,23.93,23.98,88800.0,20.4536,20.4792,20.4365,20.4792,88800.0
2012-08-22 15:10:00,23.98,24.0,23.96,23.97,256000.0,20.4792,20.4963,20.4621,20.4707,256000.0
2012-08-22 15:20:00,23.96,23.97,23.94,23.95,193200.0,20.4621,20.4707,20.445,20.4536,193200.0
2012-08-22 15:30:00,23.95,23.96,23.92,23.94,168800.0,20.4536,20.4621,20.428,20.445,168800.0
2012-08-22 15:40:00,23.94,23.97,23.93,23.96,238000.0,20.445,20.4707,20.4365,20.4621,238000.0
2012-08-22 15:50:00,23.96,23.97,23.93,23.95,516800.0,20.4621,20.4707,20.4365,20.4536,516800.0
2012-08-23 09:30:00,23.92,23.97,23.88,23.89,157600.0,20.428,20.4707,20.3938,20.4023,157600.0
2012-08-23 09:40:00,23.91,24.0,23.88,23.89,152800.0,20.4194,20.4963,20.3938,20.4023,152800.0
2012-08-23 09:50:00,23.89,23.91,23.84,23.88,99600.0,20.4023,20.4194,20.3596,20.3938,99600.0
2012-08-23 10:00:00,23.88,23.88,23.75,23.78,256000.0,20.3938,20.3938,20.2828,20.3084,256000.0
2012-08-23 10:10:00,23.78,23.84,23.74,23.81,168000.0,20.3084,20.3596,20.2742,20.334,168000.0
2012-08-23 10:20:00,23.81,23.91,23.8,23.9,279200.0,20.334,20.4194,20.3255,20.4109,279200.0
2012-08-23 10:30:00,23.9,23.92,23.87,23.9,150000.0,20.4109,20.428,20.3853,20.4109,150000.0
2012-08-23 10:40:00,23.9,23.92,23.88,23.88,111200.0,20.4109,20.428,20.3938,20.3938,111200.0
2012-08-23 10:50:00,23.88,23.9,23.86,23.89,55200.0,20.3938,20.4109,20.3767,20.4023,55200.0
2012-08-23 11:00:00,23.9,23.9,23.85,23.88,57200.0,20.4109,20.4109,20.3682,20.3938,57200.0
2012-08-23 11:10:00,23.88,23.91,23.86,23.9,59200.0,20.3938,20.4194,20.3767,20.4109,59200.0
2012-08-23 11:20:00,23.9,23.95,23.87,23.93,108800.0,20.4109,20.4536,20.3853,20.4365,108800.0
2012-08-23 11:30:00,23.94,23.94,23.89,23.9,83600.0,20.445,20.445,20.4023,20.4109,83600.0
2012-08-23 11:40:00,23.9,23.91,23.89,23.91,76400.0,20.4109,20.4194,20.4023,20.4194,76400.0
2012-08-23 11:50:00,23.91,23.92,23.9,23.9,110800.0,20.4194,20.428,20.4109,20.4109,110800.0
2012-08-23 12:00:00,23.91,23.91,23.87,23.89,73600.0,20.4194,20.4194,20.3853,20.4023,73600.0
2012-08-23 12:10:00,23.89,23.9,23.86,23.89,84000.0,20.4023,20.4109,20.3767,20.4023,84000.0
2012-08-23 12:20:00,23.88,23.9,23.86,23.89,126400.0,20.3938,20.4109,20.3767,20.4023,126400.0
2012-08-23 12:30:00,23.89,23.9,23.88,23.89,47600.0,20.4023,20.4109,20.3938,20.4023,47600.0
2012-08-23 12:40:00,23.89,23.92,23.88,23.89,49200.0,20.4023,20.428,20.3938,20.4023,49200.0
2012-08-23 12:50:00,23.89,23.9,23.85,23.85,96800.0,20.4023,20.4109,20.3682,20.3682,96800.0
2012-08-23 13:00:00,23.86,23.87,23.83,23.84,82800.0,20.3767,20.3853,20.3511,20.3596,82800.0
2012-08-23 13:10:00,23.85,23.85,23.79,23.8,84000.0,20.3682,20.3682,20.3169,20.3255,84000.0
2012-08-23 13:20:00,23.8,23.81,23.78,23.81,279600.0,20.3255,20.334,20.3084,20.334,279600.0
2012-08-23 13:30:00,23.81,23.86,23.8,23.83,194800.0,20.334,20.3767,20.3255,20.3511,194800.0
2012-08-23 13:40:00,23.83,23.86,23.82,23.84,156400.0,20.3511,20.3767,20.3426,20.3596,156400.0
2012-08-23 13:50:00,23.84,23.86,23.83,23.83,144400.0,20.3596,20.3767,20.3511,20.3511,144400.0
2012-08-23 14:00:00,23.84,23.86,23.82,23.86,121200.0,20.3596,20.3767,20.3426,20.3767,121200.0
2012-08-23 14:10:00,23.86,23.86,23.84,23.85,56400.0,20.3767,20.3767,20.3596,20.3682,56400.0
2012-08-23 14:20:00,23.84,23.86,23.83,23.85,99200.0,20.3596,20.3767,20.3511,20.3682,99200.0
2012-08-23 14:30:00,23.85,23.88,23.84,23.85,159600.0,20.3682,20.3938,20.3596,20.3682,159600.0
2012-08-23 14:40:00,23.85,23.88,23.84,23.87,146800.0,20.3682,20.3938,20.3596,20.3853,146800.0
2012-08-23 14:50:00,23.86,23.88,23.86,23.87,106800.0,20.3767,20.3938,20.3767,20.3853,106800.0
2012-08-23 15:00:00,23.87,23.89,23.85,23.88,167200.0,20.3853,20.4023,20.3682,20.3938,167200.0
2012-08-23 15:10:00,23.89,23.89,23.85,23.86,131200.0,20.4023,20.4023,20.3682,20.3767,131200.0
2012-08-23 15:20:00,23.86,23.86,23.83,23.85,203200.0,20.3767,20.3767,20.3511,20.3682,203200.0
2012-08-23 15:30:00,23.84,23.86,23.82,23.85,196000.0,20.3596,20.3767,20.3426,20.3682,196000.0
2012-08-23 15:40:00,23.85,23.86,23.82,23.83,332400.0,20.3682,20.3767,20.3426,20.3511,332400.0
2012-08-23 15:50:00,23.82,23.86,23.82,23.86,540000.0,20.3426,20.3767,20.3426,20.3767,540000.0
2012-08-24 09:30:00,23.86,24.16,23.86,24.13,1099600.0,20.3767,20.6329,20.3767,20.6073,1099600.0
2012-08-24 09:40:00,24.13,24.14,24.0,24.09,420800.0,20.6073,20.6158,20.4963,20.5731,420800.0
2012-08-24 09:50:00,24.09,24.11,24.04,24.05,211600.0,20.5731,20.5902,20.5304,20.539,211600.0
2012-08-24 10:00:00,24.05,24.07,24.04,24.07,211600.0,20.539,20.5561,20.5304,20.5561,211600.0
2012-08-24 10:10:00,24.07,24.09,24.05,24.08,294000.0,20.5561,20.5731,20.539,20.5646,294000.0
2012-08-24 10:20:00,24.08,24.09,23.97,24.01,450000.0,20.5646,20.5731,20.4707,20.5048,450000.0
2012-08-24 10:30:00,24.0,24.05,24.0,24.02,228800.0,20.4963,20.539,20.4963,20.5134,228800.0
2012-08-24 10:40:00,24.02,24.11,24.01,24.08,233200.0,20.5134,20.5902,20.5048,20.5646,233200.0
2012-08-24 10:50:00,24.08,24.15,24.08,24.15,181600.0,20.5646,20.6244,20.5646,20.6244,181600.0
2012-08-24 11:00:00,24.15,24.15,24.13,24.13,198400.0,20.6244,20.6244,20.6073,20.6073,198400.0
2012-08-24 11:10:00,24.13,24.24,24.1,24.23,313600.0,20.6073,20.7012,20.5817,20.6927,313600.0
2012-08-24 11:20:00,24.23,24.25,24.22,24.25,202400.0,20.6927,20.7098,20.6842,20.7098,202400.0
2012-08-24 11:30:00,24.24,24.26,24.24,24.25,198000.0,20.7012,20.7183,20.7012,20.7098,198000.0
2012-08-24 11:40:00,24.24,24.25,24.23,24.24,89200.0,20.7012,20.7098,20.6927,20.7012,89200.0
2012-08-24 11:50:00,24.25,24.25,24.23,24.25,193600.0,20.7098,20.7098,20.6927,20.7098,193600.0
2012-08-24 12:00:00,24.25,24.28,24.24,24.25,146400.0,20.7098,20.7354,20.7012,20.7098,146400.0
2012-08-24 12:10:00,24.25,24.26,24.24,24.25,94000.0,20.7098,20.7183,20.7012,20.7098,94000.0
2012-08-24 12:20:00,24.25,24.25,24.24,24.25,129600.0,20.7098,20.7098,20.7012,20.7098,129600.0
2012-08-24 12:30:00,24.25,24.28,24.25,24.28,150400.0,20.7098,20.7354,20.7098,20.7354,150400.0
2012-08-24 12:40:00,24.28,24.28,24.26,24.27,140000.0,20.7354,20.7354,20.7183,20.7269,140000.0
2012-08-24 12:50:00,24.26,24.27,24.23,24.24,91200.0,20.7183,20.7269,20.6927,20.7012,91200.0
2012-08-24 13:00:00,24.23,24.23,24.18,24.19,167600.0,20.6927,20.6927,20.65,20.6585,167600.0
2012-08-24 13:10:00,24.19,24.2,24.18,24.2,92800.0,20.6585,20.6671,20.65,20.6671,92800.0
2012-08-24 13:20:00,24.2,24.21,24.18,24.21,180000.0,20.6671,20.6756,20.65,20.6756,180000.0
2012-08-24 13:30:00,24.21,24.22,24.19,24.21,144800.0,20.6756,20.6842,20.6585,20.6756,144800.0
2012-08-24 13:40:00,24.21,24.23,24.2,24.21,336000.0,20.6756,20.6927,20.6671,20.6756,336000.0
2012-08-24 13:50:00,24.21,24.25,24.21,24.23,184800.0,20.6756,20.7098,20.6756,20.6927,184800.0
2012-08-24 14:00:00,24.23,24.24,24.22,24.22,256800.0,20.6927,20.7012,20.6842,20.6842,256800.0
2012-08-24 14:10:00,24.23,24.23,24.22,24.22,163600.0,20.6927,20.6927,20.6842,20.6842,163600.0
2012-08-24 14:20:00,24.22,24.23,24.22,24.22,330400.0,20.6842,20.6927,20.6842,20.6842,330400.0
2012-08-24 14:30:00,24.22,24.22,24.2,24.2,202000.0,20.6842,20.6842,20.6671,20.6671,202000.0
2012-08-24 14:40:00,24.2,24.21,24.18,24.19,112400.0,20.6671,20.6756,20.65,20.6585,112400.0
2012-08-24 14:50:00,24.19,24.19,24.18,24.18,126400.0,20.6585,20.6585,20.65,20.65,126400.0
2012-08-24 15:00:00,24.19,24.21,24.17,24.18,240800.0,20.6585,20.6756,20.6415,20.65,240800.0
2012-08-24 15:10:00,24.18,24.2,24.17,24.2,224400.0,20.65,20.6671,20.6415,20.6671,224400.0
2012-08-24 15:20:00,24.2,24.2,24.18,24.19,191200.0,20.6671,20.6671,20.65,20.6585,191200.0
2012-08-24 15:30:00,24.19,24.21,24.19,24.21,192400.0,20.6585,20.6756,20.6585,20.6756,192400.0
2012-08-24 15:40:00,24.21,24.24,24.2,24.21,368000.0,20.6756,20.7012,20.6671,20.6756,368000.0
2012-08-24 15:50:00,24.21,24.21,24.18,24.21,516800.0,20.6756,20.6756,20.65,20.6756,516800.0
2012-08-27 09:30:00,24.23,24.31,24.1,24.15,334000.0,20.6927,20.761,20.5817,20.6244,334000.0
2012-08-27 09:40:00,24.13,24.15,24.03,24.09,316400.0,20.6073,20.6244,20.5219,20.5731,316400.0
2012-08-27 09:50:00,24.08,24.11,24.05,24.07,237600.0,20.5646,20.5902,20.539,20.5561,237600.0
2012-08-27 10:00:00,24.07,24.07,24.03,24.06,288800.0,20.5561,20.5561,20.5219,20.5475,288800.0
2012-08-27 10:10:00,24.06,24.11,24.06,24.09,132000.0,20.5475,20.5902,20.5475,20.5731,132000.0
2012-08-27 10:20:00,24.08,24.11,24.04,24.08,110000.0,20.5646,20.5902,20.5304,20.5646,110000.0
2012-08-27 10:30:00,24.08,24.12,24.07,24.11,134000.0,20.5646,20.5988,20.5561,20.5902,134000.0
2012-08-27 10:40:00,24.1,24.12,24.1,24.11,147200.0,20.5817,20.5988,20.5817,20.5902,147200.0
2012-08-27 10:50:00,24.11,24.13,24.09,24.11,125200.0,20.5902,20.6073,20.5731,20.5902,125200.0
2012-08-27 11:00:00,24.12,24.14,24.11,24.13,168400.0,20.5988,20.6158,20.5902,20.6073,168400.0
2012-08-27 11:10:00,24.13,24.19,24.13,24.18,119600.0,20.6073,20.6585,20.6073,20.65,119600.0
2012-08-27 11:20:00,24.18,24.19,24.15,24.15,99600.0,20.65,20.6585,20.6244,20.6244,99600.0
2012-08-27 11:30:00,24.15,24.16,24.11,24.12,87200.0,20.6244,20.6329,20.5902,20.5988,87200.0
2012-08-27 11:40:00,24.11,24.11,24.1,24.11,84000.0,20.5902,20.5902,20.5817,20.5902,84000.0
2012-08-27 11:50:00,24.11,24.11,24.1,24.1,231200.0,20.5902,20.5902,20.5817,20.5817,231200.0
2012-08-27 12:00:00,24.1,24.13,24.1,24.12,192400.0,20.5817,20.6073,20.5817,20.5988,192400.0
2012-08-27 12:10:00,24.12,24.13,24.09,24.1,156400.0,20.5988,20.6073,20.5731,20.5817,156400.0
2012-08-27 12:20:00,24.1,24.1,24.07,24.08,73600.0,20.5817,20.5817,20.5561,20.5646,73600.0
2012-08-27 12:30:00,24.08,24.08,24.07,24.08,172400.0,20.5646,20.5646,20.5561,20.5646,172400.0
2012-08-27 12:40:00,24.08,24.1,24.08,24.08,68000.0,20.5646,20.5817,20.5646,20.5646,68000.0
2012-08-27 12:50:00,24.08,24.09,24.08,24.08,90400.0,20.5646,20.5731,20.5646,20.5646,90400.0
2012-08-27 13:00:00,24.08,24.09,24.08,24.08,75600.0,20.5646,20.5731,20.5646,20.5646,75600.0
2012-08-27 13:10:00,24.08,24.11,24.08,24.1,56000.0,20.5646,20.5902,20.5646,20.5817,56000.0
2012-08-27 13:20:00,24.1,24.13,24.1,24.12,82800.0,20.5817,20.6073,20.5817,20.5988,82800.0
2012-08-27 13:30:00,24.11,24.12,24.1,24.11,49600.0,20.5902,20.5988,20.5817,20.5902,49600.0
2012-08-27 13:40:00,24.11,24.11,24.08,24.1,112000.0,20.5902,20.5902,20.5646,20.5817,112000.0
2012-08-27 13:50:00,24.1,24.12,24.1,24.11,66800.0,20.5817,20.5988,20.5817,20.5902,66800.0
2012-08-27 14:00:00,24.11,24.12,24.1,24.1,104000.0,20.5902,20.5988,20.5817,20.5817,104000.0
2012-08-27 14:10:00,24.1,24.12,24.09,24.11,137600.0,20.5817,20.5988,20.5731,20.5902,137600.0
2012-08-27 14:20:00,24.11,24.13,24.11,24.13,70800.0,20.5902,20.6073,20.5902,20.6073,70800.0
2012-08-27 14:30:00,24.13,24.15,24.13,24.15,84000.0,20.6073,20.6244,20.6073,20.6244,84000.0
2012-08-27 14:40:00,24.14,24.15,24.11,24.11,130000.0,20.6158,20.6244,20.5902,20.5902,130000.0
2012-08-27 14:50:00,24.11,24.13,24.09,24.09,311600.0,20.5902,20.6073,20.5731,20.5731,311600.0
2012-08-27 15:00:00,24.09,24.11,24.07,24.09,192800.0,20.5731,20.5902,20.5561,20.5731,192800.0
2012-08-27 15:10:00,24.09,24.09,24.08,24.08,148800.0,20.5731,20.5731,20.5646,20.5646,148800.0
2012-08-27 15:20:00,24.08,24.11,24.07,24.11,246000.0,20.5646,20.5902,20.5561,20.5902,246000.0
2012-08-27 15:30:00,24.11,24.14,24.1,24.12,308400.0,20.5902,20.6158,20.5817,20.5988,308400.0
2012-08-27 15:40:00,24.12,24.13,24.1,24.1,425200.0,20.5988,20.6073,20.5817,20.5817,425200.0
2012-08-27 15:50:00,24.1,24.12,24.08,24.11,510000.0,20.5817,20.5988,20.5646,20.5902,510000.0
2012-08-28 09:30:00,24.04,24.3,23.96,24.3,658800.0,20.5304,20.7525,20.4621,20.7525,658800.0
2012-08-28 09:40:00,24.3,24.59,24.3,24.54,1381600.0,20.7525,21.0001,20.7525,20.9574,1381600.0
2012-08-28 09:50:00,24.54,24.57,24.49,24.5,761200.0,20.9574,20.9831,20.9147,20.9233,761200.0
2012-08-28 10:00:00,24.49,24.5,24.38,24.43,554000.0,20.9147,20.9233,20.8208,20.8635,554000.0
2012-08-28 10:10:00,24.43,24.5,24.41,24.47,234400.0,20.8635,20.9233,20.8464,20.8977,234400.0
2012-08-28 10:20:00,24.48,24.5,24.44,24.49,311600.0,20.9062,20.9233,20.872,20.9147,311600.0
2012-08-28 10:30:00,24.5,24.55,24.48,24.5,270800.0,20.9233,20.966,20.9062,20.9233,270800.0
2012-08-28 10:40:00,24.5,24.55,24.47,24.55,354800.0,20.9233,20.966,20.8977,20.966,354800.0
2012-08-28 10:50:00,24.55,24.66,24.54,24.61,424000.0,20.966,21.0599,20.9574,21.0172,424000.0
2012-08-28 11:00:00,24.61,24.72,24.6,24.71,431600.0,21.0172,21.1112,21.0087,21.1026,431600.0
2012-08-28 11:10:00,24.71,24.75,24.68,24.73,635200.0,21.1026,21.1368,21.077,21.1197,635200.0
2012-08-28 11:20:00,24.73,24.73,24.61,24.67,264400.0,21.1197,21.1197,21.0172,21.0685,264400.0
2012-08-28 11:30:00,24.67,24.68,24.63,24.65,160400.0,21.0685,21.077,21.0343,21.0514,160400.0
2012-08-28 11:40:00,24.65,24.75,24.63,24.74,234800.0,21.0514,21.1368,21.0343,21.1282,234800.0
2012-08-28 11:50:00,24.74,24.77,24.7,24.7,174800.0,21.1282,21.1539,21.0941,21.0941,174800.0
2012-08-28 12:00:00,24.7,24.74,24.67,24.7,198000.0,21.0941,21.1282,21.0685,21.0941,198000.0
2012-08-28 12:10:00,24.7,24.74,24.69,24.72,231200.0,21.0941,21.1282,21.0855,21.1112,231200.0
2012-08-28 12:20:00,24.72,24.75,24.71,24.75,109600.0,21.1112,21.1368,21.1026,21.1368,109600.0
2012-08-28 12:30:00,24.74,24.78,24.7,24.76,403200.0,21.1282,21.1624,21.0941,21.1453,403200.0
2012-08-28 12:40:00,24.76,24.79,24.75,24.78,136400.0,21.1453,21.1709,21.1368,21.1624,136400.0
2012-08-28 12:50:00,24.78,24.81,24.78,24.81,294400.0,21.1624,21.188,21.1624,21.188,294400.0
2012-08-28 13:00:00,24.81,24.81,24.76,24.8,555200.0,21.188,21.188,21.1453,21.1795,555200.0
2012-08-28 13:10:00,24.79,24.81,24.78,24.78,108400.0,21.1709,21.188,21.1624,21.1624,108400.0
2012-08-28 13:20:00,24.78,24.8,24.77,24.78,205200.0,21.1624,21.1795,21.1539,21.1624,205200.0
2012-08-28 13:30:00,24.78,24.81,24.77,24.81,258000.0,21.1624,21.188,21.1539,21.188,258000.0
2012-08-28 13:40:00,24.81,24.81,24.78,24.8,141600.0,21.188,21.188,21.1624,21.1795,141600.0
2012-08-28 13:50:00,24.8,24.8,24.78,24.78,166400.0,21.1795,21.1795,21.1624,21.1624,166400.0
2012-08-28 14:00:00,24.78,24.81,24.78,24.8,177200.0,21.1624,21.188,21.1624,21.1795,177200.0
2012-08-28 14:10:00,24.8,24.81,24.79,24.79,229200.0,21.1795,21.188,21.1709,21.1709,229200.0
2012-08-28 14:20:00,24.79,24.81,24.77,24.8,228400.0,21.1709,21.188,21.1539,21.1795,228400.0
2012-08-28 14:30:00,24.81,24.81,24.78,24.78,262000.0,21.188,21.188,21.1624,21.1624,262000.0
2012-08-28 14:40:00,24.78,24.79,24.72,24.73,308000.0,21.1624,21.1709,21.1112,21.1197,308000.0
2012-08-28 14:50:00,24.73,24.75,24.71,24.74,193200.0,21.1197,21.1368,21.1026,21.1282,193200.0
2012-08-28 15:00:00,24.75,24.77,24.75,24.77,390800.0,21.1368,21.1539,21.1368,21.1539,390800.0
2012-08-28 15:10:00,24.76,24.81,24.75,24.78,438800.0,21.1453,21.188,21.1368,21.1624,438800.0
2012-08-28 15:20:00,24.78,24.81,24.76,24.81,379600.0,21.1624,21.188,21.1453,21.188,379600.0
2012-08-28 15:30:00,24.81,24.82,24.78,24.81,727600.0,21.188,21.1966,21.1624,21.188,727600.0
2012-08-28 15:40:00,24.81,24.82,24.77,24.8,719600.0,21.188,21.1966,21.1539,21.1795,719600.0
2012-08-28 15:50:00,24.79,24.8,24.72,24.73,1488800.0,21.1709,21.1795,21.1112,21.1197,1488800.0
2012-08-29 09:30:00,24.74,24.75,24.63,24.71,453600.0,21.1282,21.1368,21.0343,21.1026,453600.0
2012-08-29 09:40:00,24.7,24.72,24.63,24.64,308400.0,21.0941,21.1112,21.0343,21.0428,308400.0
2012-08-29 09:50:00,24.64,24.66,24.55,24.57,379600.0,21.0428,21.0599,20.966,20.9831,379600.0
2012-08-29 10:00:00,24.57,24.64,24.56,24.59,299600.0,20.9831,21.0428,20.9745,21.0001,299600.0
2012-08-29 10:10:00,24.58,24.62,24.58,24.62,252000.0,20.9916,21.0258,20.9916,21.0258,252000.0
2012-08-29 10:20:00,24.62,24.63,24.58,24.61,162400.0,21.0258,21.0343,20.9916,21.0172,162400.0
2012-08-29 10:30:00,24.61,24.62,24.59,24.59,154400.0,21.0172,21.0258,21.0001,21.0001,154400.0
2012-08-29 10:40:00,24.58,24.62,24.58,24.6,145200.0,20.9916,21.0258,20.9916,21.0087,145200.0
2012-08-29 10:50:00,24.6,24.6,24.57,24.59,110000.0,21.0087,21.0087,20.9831,21.0001,110000.0
2012-08-29 11:00:00,24.59,24.61,24.56,24.6,445600.0,21.0001,21.0172,20.9745,21.0087,445600.0
2012-08-29 11:10:00,24.6,24.63,24.59,24.62,358800.0,21.0087,21.0343,21.0001,21.0258,358800.0
2012-08-29 11:20:00,24.62,24.64,24.59,24.63,231600.0,21.0258,21.0428,21.0001,21.0343,231600.0
2012-08-29 11:30:00,24.63,24.64,24.6,24.62,413600.0,21.0343,21.0428,21.0087,21.0258,413600.0
2012-08-29 11:40:00,24.62,24.67,24.61,24.66,308400.0,21.0258,21.0685,21.0172,21.0599,308400.0
2012-08-29 11:50:00,24.66,24.66,24.63,24.65,112400.0,21.0599,21.0599,21.0343,21.0514,112400.0
2012-08-29 12:00:00,24.65,24.68,24.65,24.67,75600.0,21.0514,21.077,21.0514,21.0685,75600.0
2012-08-29 12:10:00,24.67,24.68,24.65,24.65,88800.0,21.0685,21.077,21.0514,21.0514,88800.0
2012-08-29 12:20:00,24.65,24.68,24.65,24.68,150000.0,21.0514,21.077,21.0514,21.077,150000.0
2012-08-29 12:30:00,24.68,24.7,24.67,24.7,78000.0,21.077,21.0941,21.0685,21.0941,78000.0
2012-08-29 12:40:00,24.7,24.71,24.7,24.7,136800.0,21.0941,21.1026,21.0941,21.0941,136800.0
2012-08-29 12:50:00,24.7,24.71,24.66,24.66,246000.0,21.0941,21.1026,21.0599,21.0599,246000.0
2012-08-29 13:00:00,24.66,24.69,24.66,24.66,110400.0,21.0599,21.0855,21.0599,21.0599,110400.0
2012-08-29 13:10:00,24.66,24.68,24.64,24.65,191600.0,21.0599,21.077,21.0428,21.0514,191600.0
2012-08-29 13:20:00,24.65,24.65,24.63,24.64,124800.0,21.0514,21.0514,21.0343,21.0428,124800.0
2012-08-29 13:30:00,24.64,24.64,24.63,24.63,144800.0,21.0428,21.0428,21.0343,21.0343,144800.0
2012-08-29 13:40:00,24.63,24.68,24.61,24.67,306400.0,21.0343,21.077,21.0172,21.0685,306400.0
2012-08-29 13:50:00,24.66,24.68,24.65,24.65,104400.0,21.0599,21.077,21.0514,21.0514,104400.0
2012-08-29 14:00:00,24.65,24.67,24.65,24.66,157200.0,21.0514,21.0685,21.0514,21.0599,157200.0
2012-08-29 14:10:00,24.66,24.67,24.65,24.65,130000.0,21.0599,21.0685,21.0514,21.0514,130000.0
2012-08-29 14:20:00,24.65,24.67,24.64,24.64,192000.0,21.0514,21.0685,21.0428,21.0428,192000.0
2012-08-29 14:30:00,24.64,24.66,24.63,24.66,236800.0,21.0428,21.0599,21.0343,21.0599,236800.0
2012-08-29 14:40:00,24.66,24.67,24.65,24.66,189600.0,21.0599,21.0685,21.0514,21.0599,189600.0
2012-08-29 14:50:00,24.66,24.69,24.65,24.66,153200.0,21.0599,21.0855,21.0514,21.0599,153200.0
2012-08-29 15:00:00,24.66,24.68,24.65,24.68,106000.0,21.0599,21.077,21.0514,21.077,106000.0
2012-08-29 15:10:00,24.68,24.69,24.66,24.67,175200.0,21.077,21.0855,21.0599,21.0685,175200.0
2012-08-29 15:20:00,24.66,24.68,24.66,24.68,218400.0,21.0599,21.077,21.0599,21.077,218400.0
2012-08-29 15:30:00,24.68,24.68,24.67,24.67,285600.0,21.077,21.077,21.0685,21.0685,285600.0
2012-08-29 15:40:00,24.67,24.68,24.66,24.67,544400.0,21.0685,21.077,21.0599,21.0685,544400.0
2012-08-29 15:50:00,24.67,24.69,24.67,24.68,578400.0,21.0685,21.0855,21.0685,21.077,578400.0
2012-08-30 09:30:00,24.47,24.62,24.4,24.6,394800.0,20.9746,21.1032,20.9146,21.0861,394800.0
2012-08-30 09:40:00,24.6,24.61,24.44,24.45,281600.0,21.0861,21.0946,20.9489,20.9575,281600.0
2012-08-30 09:50:00,24.47,24.49,24.42,24.43,264400.0,20.9746,20.9918,20.9318,20.9403,264400.0
2012-08-30 10:00:00,24.44,24.49,24.41,24.48,169600.0,20.9489,20.9918,20.9232,20.9832,169600.0
2012-08-30 10:10:00,24.48,24.53,24.47,24.49,263200.0,20.9832,21.0261,20.9746,20.9918,263200.0
2012-08-30 10:20:00,24.49,24.49,24.39,24.39,208400.0,20.9918,20.9918,20.9061,20.9061,208400.0
2012-08-30 10:30:00,24.4,24.43,24.38,24.43,131200.0,20.9146,20.9403,20.8975,20.9403,131200.0
2012-08-30 10:40:00,24.43,24.45,24.43,24.44,87600.0,20.9403,20.9575,20.9403,20.9489,87600.0
2012-08-30 10:50:00,24.45,24.49,24.43,24.49,87600.0,20.9575,20.9918,20.9403,20.9918,87600.0
2012-08-30 11:00:00,24.49,24.51,24.48,24.51,148000.0,20.9918,21.0089,20.9832,21.0089,148000.0
2012-08-30 11:10:00,24.51,24.51,24.47,24.49,164400.0,21.0089,21.0089,20.9746,20.9918,164400.0
2012-08-30 11:20:00,24.49,24.5,24.48,24.49,116800.0,20.9918,21.0003,20.9832,20.9918,116800.0
2012-08-30 11:30:00,24.49,24.53,24.48,24.53,108800.0,20.9918,21.0261,20.9832,21.0261,108800.0
2012-08-30 11:40:00,24.53,24.55,24.52,24.55,88800.0,21.0261,21.0432,21.0175,21.0432,88800.0
2012-08-30 11:50:00,24.55,24.61,24.55,24.59,130400.0,21.0432,21.0946,21.0432,21.0775,130400.0
2012-08-30 12:00:00,24.59,24.59,24.56,24.57,114800.0,21.0775,21.0775,21.0518,21.0603,114800.0
2012-08-30 12:10:00,24.57,24.58,24.55,24.55,283600.0,21.0603,21.0689,21.0432,21.0432,283600.0
2012-08-30 12:20:00,24.55,24.57,24.54,24.54,105200.0,21.0432,21.0603,21.0346,21.0346,105200.0
2012-08-30 12:30:00,24.54,24.57,24.54,24.56,134800.0,21.0346,21.0603,21.0346,21.0518,134800.0
2012-08-30 12:40:00,24.56,24.56,24.54,24.55,93600.0,21.0518,21.0518,21.0346,21.0432,93600.0
2012-08-30 12:50:00,24.55,24.56,24.54,24.54,50800.0,21.0432,21.0518,21.0346,21.0346,50800.0
2012-08-30 13:00:00,24.54,24.56,24.54,24.54,67200.0,21.0346,21.0518,21.0346,21.0346,67200.0
2012-08-30 13:10:00,24.54,24.55,24.53,24.54,62800.0,21.0346,21.0432,21.0261,21.0346,62800.0
2012-08-30 13:20:00,24.54,24.55,24.54,24.55,80000.0,21.0346,21.0432,21.0346,21.0432,80000.0
2012-08-30 13:30:00,24.55,24.55,24.54,24.54,77200.0,21.0432,21.0432,21.0346,21.0346,77200.0
2012-08-30 13:40:00,24.54,24.55,24.54,24.54,79600.0,21.0346,21.0432,21.0346,21.0346,79600.0
2012-08-30 13:50:00,24.55,24.55,24.54,24.54,92000.0,21.0432,21.0432,21.0346,21.0346,92000.0
2012-08-30 14:00:00,24.54,24.55,24.54,24.55,128400.0,21.0346,21.0432,21.0346,21.0432,128400.0
2012-08-30 14:10:00,24.55,24.57,24.55,24.56,82800.0,21.0432,21.0603,21.0432,21.0518,82800.0
2012-08-30 14:20:00,24.55,24.56,24.54,24.54,203600.0,21.0432,21.0518,21.0346,21.0346,203600.0
2012-08-30 14:30:00,24.55,24.55,24.54,24.54,152000.0,21.0432,21.0432,21.0346,21.0346,152000.0
2012-08-30 14:40:00,24.54,24.55,24.53,24.54,145200.0,21.0346,21.0432,21.0261,21.0346,145200.0
2012-08-30 14:50:00,24.54,24.55,24.54,24.54,147600.0,21.0346,21.0432,21.0346,21.0346,147600.0
2012-08-30 15:00:00,24.54,24.54,24.52,24.52,205200.0,21.0346,21.0346,21.0175,21.0175,205200.0
2012-08-30 15:10:00,24.52,24.53,24.5,24.51,197200.0,21.0175,21.0261,21.0003,21.0089,197200.0
2012-08-30 15:20:00,24.51,24.51,24.49,24.5,159200.0,21.0089,21.0089,20.9918,21.0003,159200.0
2012-08-30 15:30:00,24.5,24.5,24.49,24.49,196400.0,21.0003,21.0003,20.9918,20.9918,196400.0
2012-08-30 15:40:00,24.49,24.5,24.46,24.47,243600.0,20.9918,21.0003,20.9661,20.9746,243600.0
2012-08-30 15:50:00,24.47,24.47,24.44,24.44,479200.0,20.9746,20.9746,20.9489,20.9489,479200.0
2012-08-31 09:30:00,24.52,24.63,24.39,24.59,405600.0,21.0175,21.1118,20.9061,21.0775,405600.0
2012-08-31 09:40:00,24.59,24.61,24.34,24.36,312400.0,21.0775,21.0946,20.8632,20.8803,312400.0
2012-08-31 09:50:00,24.36,24.42,24.33,24.33,315600.0,20.8803,20.9318,20.8546,20.8546,315600.0
2012-08-31 10:00:00,24.33,24.36,24.25,24.25,389600.0,20.8546,20.8803,20.7861,20.7861,389600.0
2012-08-31 10:10:00,24.25,24.4,24.24,24.4,178000.0,20.7861,20.9146,20.7775,20.9146,178000.0
2012-08-31 10:20:00,24.4,24.44,24.35,24.36,224800.0,20.9146,20.9489,20.8718,20.8803,224800.0
2012-08-31 10:30:00,24.36,24.41,24.34,24.36,595600.0,20.8803,20.9232,20.8632,20.8803,595600.0
2012-08-31 10:40:00,24.38,24.4,24.35,24.38,176000.0,20.8975,20.9146,20.8718,20.8975,176000.0
2012-08-31 10:50:00,24.39,24.44,24.36,24.42,147600.0,20.9061,20.9489,20.8803,20.9318,147600.0
2012-08-31 11:00:00,24.43,24.47,24.41,24.42,244000.0,20.9403,20.9746,20.9232,20.9318,244000.0
2012-08-31 11:10:00,24.42,24.43,24.38,24.4,185600.0,20.9318,20.9403,20.8975,20.9146,185600.0
2012-08-31 11:20:00,24.4,24.43,24.38,24.39,158000.0,20.9146,20.9403,20.8975,20.9061,158000.0
2012-08-31 11:30:00,24.38,24.42,24.38,24.41,134800.0,20.8975,20.9318,20.8975,20.9232,134800.0
2012-08-31 11:40:00,24.41,24.42,24.4,24.41,151200.0,20.9232,20.9318,20.9146,20.9232,151200.0
2012-08-31 11:50:00,24.41,24.44,24.41,24.41,193600.0,20.9232,20.9489,20.9232,20.9232,193600.0
2012-08-31 12:00:00,24.42,24.42,24.37,24.37,61600.0,20.9318,20.9318,20.8889,20.8889,61600.0
2012-08-31 12:10:00,24.38,24.38,24.35,24.37,139200.0,20.8975,20.8975,20.8718,20.8889,139200.0
2012-08-31 12:20:00,24.36,24.38,24.34,24.34,158800.0,20.8803,20.8975,20.8632,20.8632,158800.0
2012-08-31 12:30:00,24.34,24.36,24.32,24.34,74400.0,20.8632,20.8803,20.8461,20.8632,74400.0
2012-08-31 12:40:00,24.34,24.38,24.34,24.38,82000.0,20.8632,20.8975,20.8632,20.8975,82000.0
2012-08-31 12:50:00,24.37,24.39,24.37,24.39,46400.0,20.8889,20.9061,20.8889,20.9061,46400.0
2012-08-31 13:00:00,24.39,24.39,24.36,24.36,55200.0,20.9061,20.9061,20.8803,20.8803,55200.0
2012-08-31 13:10:00,24.36,24.36,24.32,24.33,86800.0,20.8803,20.8803,20.8461,20.8546,86800.0
2012-08-31 13:20:00,24.33,24.34,24.31,24.31,84400.0,20.8546,20.8632,20.8375,20.8375,84400.0
2012-08-31 13:30:00,24.31,24.34,24.31,24.32,68800.0,20.8375,20.8632,20.8375,20.8461,68800.0
2012-08-31 13:40:00,24.33,24.36,24.33,24.36,52800.0,20.8546,20.8803,20.8546,20.8803,52800.0
2012-08-31 13:50:00,24.36,24.39,24.36,24.37,72800.0,20.8803,20.9061,20.8803,20.8889,72800.0
2012-08-31 14:00:00,24.38,24.4,24.38,24.38,86800.0,20.8975,20.9146,20.8975,20.8975,86800.0
2012-08-31 14:10:00,24.39,24.4,24.36,24.39,81600.0,20.9061,20.9146,20.8803,20.9061,81600.0
2012-08-31 14:20:00,24.39,24.4,24.38,24.38,97200.0,20.9061,20.9146,20.8975,20.8975,97200.0
2012-08-31 14:30:00,24.38,24.4,24.37,24.38,132000.0,20.8975,20.9146,20.8889,20.8975,132000.0
2012-08-31 14:40:00,24.38,24.39,24.38,24.39,89600.0,20.8975,20.9061,20.8975,20.9061,89600.0
2012-08-31 14:50:00,24.39,24.41,24.38,24.4,136400.0,20.9061,20.9232,20.8975,20.9146,136400.0
2012-08-31 15:00:00,24.41,24.41,24.36,24.36,159600.0,20.9232,20.9232,20.8803,20.8803,159600.0
2012-08-31 15:10:00,24.37,24.37,24.33,24.34,220400.0,20.8889,20.8889,20.8546,20.8632,220400.0
2012-08-31 15:20:00,24.34,24.38,24.34,24.35,199600.0,20.8632,20.8975,20.8632,20.8718,199600.0
2012-08-31 15:30:00,24.35,24.36,24.33,24.34,186400.0,20.8718,20.8803,20.8546,20.8632,186400.0
2012-08-31 15:40:00,24.34,24.34,24.32,24.33,345600.0,20.8632,20.8632,20.8461,20.8546,345600.0
2012-08-31 15:50:00,24.33,24.38,24.33,24.34,536400.0,20.8546,20.8975,20.8546,20.8632,536400.0
2012-09-04 09:30:00,24.3,24.37,24.22,24.22,332400.0,20.8289,20.8889,20.7603,20.7603,332400.0
2012-09-04 09:40:00,24.22,24.26,24.17,24.18,267200.0,20.7603,20.7946,20.7175,20.726,267200.0
2012-09-04 09:50:00,24.19,24.23,24.15,24.2,422800.0,20.7346,20.7689,20.7003,20.7432,422800.0
2012-09-04 10:00:00,24.2,24.21,24.1,24.12,275600.0,20.7432,20.7518,20.6575,20.6746,275600.0
2012-09-04 10:10:00,24.12,24.13,24.06,24.13,279600.0,20.6746,20.6832,20.6232,20.6832,279600.0
2012-09-04 10:20:00,24.13,24.14,24.09,24.1,257600.0,20.6832,20.6918,20.6489,20.6575,257600.0
2012-09-04 10:30:00,24.1,24.18,24.09,24.18,455200.0,20.6575,20.726,20.6489,20.726,455200.0
2012-09-04 10:40:00,24.18,24.18,24.12,24.14,206000.0,20.726,20.726,20.6746,20.6918,206000.0
2012-09-04 10:50:00,24.14,24.15,24.07,24.09,279200.0,20.6918,20.7003,20.6318,20.6489,279200.0
2012-09-04 11:00:00,24.1,24.1,24.06,24.09,189600.0,20.6575,20.6575,20.6232,20.6489,189600.0
2012-09-04 11:10:00,24.08,24.13,24.08,24.12,113200.0,20.6403,20.6832,20.6403,20.6746,113200.0
2012-09-04 11:20:00,24.12,24.13,24.1,24.12,105200.0,20.6746,20.6832,20.6575,20.6746,105200.0
2012-09-04 11:30:00,24.13,24.14,24.1,24.12,124000.0,20.6832,20.6918,20.6575,20.6746,124000.0
2012-09-04 11:40:00,24.12,24.12,24.09,24.11,100000.0,20.6746,20.6746,20.6489,20.666,100000.0
2012-09-04 11:50:00,24.11,24.18,24.11,24.18,149200.0,20.666,20.726,20.666,20.726,149200.0
2012-09-04 12:00:00,24.18,24.19,24.13,24.13,98000.0,20.726,20.7346,20.6832,20.6832,98000.0
2012-09-04 12:10:00,24.13,24.18,24.13,24.17,68000.0,20.6832,20.726,20.6832,20.7175,68000.0
2012-09-04 12:20:00,24.17,24.18,24.17,24.18,90400.0,20.7175,20.726,20.7175,20.726,90400.0
2012-09-04 12:30:00,24.18,24.23,24.18,24.23,71600.0,20.726,20.7689,20.726,20.7689,71600.0
2012-09-04 12:40:00,24.23,24.28,24.23,24.25,102000.0,20.7689,20.8118,20.7689,20.7861,102000.0
2012-09-04 12:50:00,24.25,24.28,24.24,24.28,206000.0,20.7861,20.8118,20.7775,20.8118,206000.0
2012-09-04 13:00:00,24.28,24.29,24.28,24.29,158000.0,20.8118,20.8203,20.8118,20.8203,158000.0
2012-09-04 13:10:00,24.29,24.32,24.28,24.32,121200.0,20.8203,20.8461,20.8118,20.8461,121200.0
2012-09-04 13:20:00,24.32,24.33,24.31,24.33,67200.0,20.8461,20.8546,20.8375,20.8546,67200.0
2012-09-04 13:30:00,24.33,24.34,24.3,24.31,75200.0,20.8546,20.8632,20.8289,20.8375,75200.0
2012-09-04 13:40:00,24.31,24.32,24.3,24.31,64800.0,20.8375,20.8461,20.8289,20.8375,64800.0
2012-09-04 13:50:00,24.3,24.32,24.29,24.32,72400.0,20.8289,20.8461,20.8203,20.8461,72400.0
2012-09-04 14:00:00,24.32,24.36,24.32,24.36,101600.0,20.8461,20.8803,20.8461,20.8803,101600.0
2012-09-04 14:10:00,24.36,24.38,24.34,24.37,82800.0,20.8803,20.8975,20.8632,20.8889,82800.0
2012-09-04 14:20:00,24.37,24.38,24.36,24.38,109600.0,20.8889,20.8975,20.8803,20.8975,109600.0
2012-09-04 14:30:00,24.37,24.46,24.37,24.45,174000.0,20.8889,20.9661,20.8889,20.9575,174000.0
2012-09-04 14:40:00,24.45,24.47,24.45,24.47,183600.0,20.9575,20.9746,20.9575,20.9746,183600.0
2012-09-04 14:50:00,24.47,24.47,24.4,24.4,184800.0,20.9746,20.9746,20.9146,20.9146,184800.0
2012-09-04 15:00:00,24.41,24.41,24.38,24.4,118800.0,20.9232,20.9232,20.8975,20.9146,118800.0
2012-09-04 15:10:00,24.4,24.41,24.36,24.38,159600.0,20.9146,20.9232,20.8803,20.8975,159600.0
2012-09-04 15:20:00,24.38,24.39,24.36,24.39,184400.0,20.8975,20.9061,20.8803,20.9061,184400.0
2012-09-04 15:30:00,24.39,24.41,24.34,24.34,212000.0,20.9061,20.9232,20.8632,20.8632,212000.0
2012-09-04 15:40:00,24.35,24.37,24.33,24.34,305600.0,20.8718,20.8889,20.8546,20.8632,305600.0
2012-09-04 15:50:00,24.33,24.34,24.31,24.32,387600.0,20.8546,20.8632,20.8375,20.8461,387600.0
2012-09-05 09:30:00,24.38,24.45,24.32,24.33,298000.0,20.8975,20.9575,20.8461,20.8546,298000.0
2012-09-05 09:40:00,24.32,24.34,24.25,24.33,235600.0,20.8461,20.8632,20.7861,20.8546,235600.0
2012-09-05 09:50:00,24.33,24.34,24.27,24.3,92400.0,20.8546,20.8632,20.8032,20.8289,92400.0
2012-09-05 10:00:00,24.3,24.35,24.3,24.31,337200.0,20.8289,20.8718,20.8289,20.8375,337200.0
2012-09-05 10:10:00,24.32,24.38,24.32,24.35,211200.0,20.8461,20.8975,20.8461,20.8718,211200.0
2012-09-05 10:20:00,24.35,24.38,24.34,24.37,143600.0,20.8718,20.8975,20.8632,20.8889,143600.0
2012-09-05 10:30:00,24.37,24.39,24.29,24.31,132400.0,20.8889,20.9061,20.8203,20.8375,132400.0
2012-09-05 10:40:00,24.31,24.35,24.3,24.3,85200.0,20.8375,20.8718,20.8289,20.8289,85200.0
2012-09-05 10:50:00,24.3,24.3,24.24,24.25,118800.0,20.8289,20.8289,20.7775,20.7861,118800.0
2012-09-05 11:00:00,24.25,24.31,24.25,24.3,133200.0,20.7861,20.8375,20.7861,20.8289,133200.0
2012-09-05 11:10:00,24.3,24.31,24.29,24.3,74800.0,20.8289,20.8375,20.8203,20.8289,74800.0
2012-09-05 11:20:00,24.3,24.32,24.28,24.32,209200.0,20.8289,20.8461,20.8118,20.8461,209200.0
2012-09-05 11:30:00,24.31,24.34,24.31,24.33,51600.0,20.8375,20.8632,20.8375,20.8546,51600.0
2012-09-05 11:40:00,24.33,24.34,24.31,24.34,50400.0,20.8546,20.8632,20.8375,20.8632,50400.0
2012-09-05 11:50:00,24.34,24.34,24.32,24.32,44400.0,20.8632,20.8632,20.8461,20.8461,44400.0
2012-09-05 12:00:00,24.32,24.33,24.3,24.32,59200.0,20.8461,20.8546,20.8289,20.8461,59200.0
2012-09-05 12:10:00,24.32,24.34,24.32,24.33,78400.0,20.8461,20.8632,20.8461,20.8546,78400.0
2012-09-05 12:20:00,24.33,24.34,24.32,24.33,44000.0,20.8546,20.8632,20.8461,20.8546,44000.0
2012-09-05 12:30:00,24.34,24.35,24.33,24.34,48800.0,20.8632,20.8718,20.8546,20.8632,48800.0
2012-09-05 12:40:00,24.34,24.35,24.34,24.35,40800.0,20.8632,20.8718,20.8632,20.8718,40800.0
2012-09-05 12:50:00,24.35,24.36,24.35,24.35,52000.0,20.8718,20.8803,20.8718,20.8718,52000.0
2012-09-05 13:00:00,24.35,24.35,24.33,24.34,50000.0,20.8718,20.8718,20.8546,20.8632,50000.0
2012-09-05 13:10:00,24.34,24.38,24.34,24.37,62400.0,20.8632,20.8975,20.8632,20.8889,62400.0
2012-09-05 13:20:00,24.36,24.37,24.34,24.36,44000.0,20.8803,20.8889,20.8632,20.8803,44000.0
2012-09-05 13:30:00,24.36,24.36,24.3,24.3,74800.0,20.8803,20.8803,20.8289,20.8289,74800.0
2012-09-05 13:40:00,24.3,24.31,24.28,24.31,154400.0,20.8289,20.8375,20.8118,20.8375,154400.0
2012-09-05 13:50:00,24.3,24.33,24.29,24.33,105600.0,20.8289,20.8546,20.8203,20.8546,105600.0
2012-09-05 14:00:00,24.33,24.34,24.3,24.32,183600.0,20.8546,20.8632,20.8289,20.8461,183600.0
2012-09-05 14:10:00,24.32,24.34,24.3,24.34,120800.0,20.8461,20.8632,20.8289,20.8632,120800.0
2012-09-05 14:20:00,24.33,24.37,24.33,24.37,118000.0,20.8546,20.8889,20.8546,20.8889,118000.0
2012-09-05 14:30:00,24.37,24.39,24.37,24.38,161600.0,20.8889,20.9061,20.8889,20.8975,161600.0
2012-09-05 14:40:00,24.38,24.38,24.35,24.36,85600.0,20.8975,20.8975,20.8718,20.8803,85600.0
2012-09-05 14:50:00,24.36,24.38,24.35,24.36,83600.0,20.8803,20.8975,20.8718,20.8803,83600.0
2012-09-05 15:00:00,24.36,24.38,24.34,24.36,146800.0,20.8803,20.8975,20.8632,20.8803,146800.0
2012-09-05 15:10:00,24.36,24.37,24.34,24.37,150000.0,20.8803,20.8889,20.8632,20.8889,150000.0
2012-09-05 15:20:00,24.37,24.38,24.35,24.36,246000.0,20.8889,20.8975,20.8718,20.8803,246000.0
2012-09-05 15:30:00,24.36,24.38,24.35,24.35,344400.0,20.8803,20.8975,20.8718,20.8718,344400.0
2012-09-05 15:40:00,24.35,24.38,24.35,24.35,426000.0,20.8718,20.8975,20.8718,20.8718,426000.0
2012-09-05 15:50:00,24.35,24.37,24.33,24.35,677200.0,20.8718,20.8889,20.8546,20.8718,677200.0
2012-09-06 09:30:00,24.44,24.63,24.41,24.45,376400.0,20.9489,21.1118,20.9232,20.9575,376400.0
2012-09-06 09:40:00,24.45,24.48,24.37,24.45,255200.0,20.9575,20.9832,20.8889,20.9575,255200.0
2012-09-06 09:50:00,24.43,24.51,24.39,24.43,774000.0,20.9403,21.0089,20.9061,20.9403,774000.0
2012-09-06 10:00:00,24.44,24.64,24.43,24.64,243200.0,20.9489,21.1203,20.9403,21.1203,243200.0
2012-09-06 10:10:00,24.64,24.69,24.61,24.68,238800.0,21.1203,21.1632,21.0946,21.1546,238800.0
2012-09-06 10:20:00,24.68,24.71,24.65,24.65,229200.0,21.1546,21.1803,21.1289,21.1289,229200.0
2012-09-06 10:30:00,24.66,24.69,24.64,24.67,228000.0,21.1375,21.1632,21.1203,21.1461,228000.0
2012-09-06 10:40:00,24.66,24.7,24.64,24.67,91200.0,21.1375,21.1718,21.1203,21.1461,91200.0
2012-09-06 10:50:00,24.68,24.74,24.67,24.72,160000.0,21.1546,21.2061,21.1461,21.1889,160000.0
2012-09-06 11:00:00,24.72,24.75,24.69,24.7,105600.0,21.1889,21.2146,21.1632,21.1718,105600.0
2012-09-06 11:10:00,24.69,24.72,24.68,24.71,120800.0,21.1632,21.1889,21.1546,21.1803,120800.0
2012-09-06 11:20:00,24.71,24.73,24.69,24.73,151600.0,21.1803,21.1975,21.1632,21.1975,151600.0
2012-09-06 11:30:00,24.74,24.8,24.73,24.76,174400.0,21.2061,21.2575,21.1975,21.2232,174400.0
2012-09-06 11:40:00,24.75,24.8,24.75,24.77,128800.0,21.2146,21.2575,21.2146,21.2318,128800.0
2012-09-06 11:50:00,24.77,24.82,24.76,24.8,114400.0,21.2318,21.2746,21.2232,21.2575,114400.0
2012-09-06 12:00:00,24.81,24.81,24.79,24.8,163600.0,21.2661,21.2661,21.2489,21.2575,163600.0
2012-09-06 12:10:00,24.8,24.84,24.8,24.83,189200.0,21.2575,21.2918,21.2575,21.2832,189200.0
2012-09-06 12:20:00,24.82,24.82,24.79,24.8,145600.0,21.2746,21.2746,21.2489,21.2575,145600.0
2012-09-06 12:30:00,24.8,24.81,24.77,24.78,123200.0,21.2575,21.2661,21.2318,21.2403,123200.0
2012-09-06 12:40:00,24.78,24.82,24.77,24.82,138800.0,21.2403,21.2746,21.2318,21.2746,138800.0
2012-09-06 12:50:00,24.82,24.85,24.82,24.85,158000.0,21.2746,21.3003,21.2746,21.3003,158000.0
2012-09-06 13:00:00,24.85,24.85,24.81,24.83,176000.0,21.3003,21.3003,21.2661,21.2832,176000.0
2012-09-06 13:10:00,24.82,24.84,24.81,24.82,272800.0,21.2746,21.2918,21.2661,21.2746,272800.0
2012-09-06 13:20:00,24.81,24.83,24.81,24.83,108800.0,21.2661,21.2832,21.2661,21.2832,108800.0
2012-09-06 13:30:00,24.83,24.83,24.8,24.82,110000.0,21.2832,21.2832,21.2575,21.2746,110000.0
2012-09-06 13:40:00,24.82,24.82,24.8,24.81,108400.0,21.2746,21.2746,21.2575,21.2661,108400.0
2012-09-06 13:50:00,24.81,24.83,24.8,24.81,99200.0,21.2661,21.2832,21.2575,21.2661,99200.0
2012-09-06 14:00:00,24.81,24.83,24.78,24.79,136400.0,21.2661,21.2832,21.2403,21.2489,136400.0
2012-09-06 14:10:00,24.78,24.85,24.78,24.85,251600.0,21.2403,21.3003,21.2403,21.3003,251600.0
2012-09-06 14:20:00,24.85,24.86,24.84,24.86,156800.0,21.3003,21.3089,21.2918,21.3089,156800.0
2012-09-06 14:30:00,24.86,24.87,24.83,24.84,204000.0,21.3089,21.3175,21.2832,21.2918,204000.0
2012-09-06 14:40:00,24.84,24.85,24.82,24.84,192000.0,21.2918,21.3003,21.2746,21.2918,192000.0
2012-09-06 14:50:00,24.84,24.84,24.78,24.79,200400.0,21.2918,21.2918,21.2403,21.2489,200400.0
2012-09-06 15:00:00,24.78,24.79,24.77,24.77,160000.0,21.2403,21.2489,21.2318,21.2318,160000.0
2012-09-06 15:10:00,24.77,24.82,24.77,24.81,227600.0,21.2318,21.2746,21.2318,21.2661,227600.0
2012-09-06 15:20:00,24.81,24.82,24.79,24.82,226400.0,21.2661,21.2746,21.2489,21.2746,226400.0
2012-09-06 15:30:00,24.82,24.87,24.82,24.86,327600.0,21.2746,21.3175,21.2746,21.3089,327600.0
2012-09-06 15:40:00,24.86,24.89,24.85,24.87,463200.0,21.3089,21.3346,21.3003,21.3175,463200.0
2012-09-06 15:50:00,24.87,24.88,24.84,24.86,664000.0,21.3175,21.3261,21.2918,21.3089,664000.0
2012-09-07 09:30:00,24.83,24.83,24.74,24.82,404000.0,21.2832,21.2832,21.2061,21.2746,404000.0
2012-09-07 09:40:00,24.81,24.82,24.75,24.79,366800.0,21.2661,21.2746,21.2146,21.2489,366800.0
2012-09-07 09:50:00,24.78,24.81,24.72,24.81,262400.0,21.2403,21.2661,21.1889,21.2661,262400.0
2012-09-07 10:00:00,24.81,24.81,24.74,24.8,185600.0,21.2661,21.2661,21.2061,21.2575,185600.0
2012-09-07 10:10:00,24.8,24.82,24.78,24.82,311200.0,21.2575,21.2746,21.2403,21.2746,311200.0
2012-09-07 10:20:00,24.83,24.85,24.8,24.82,136000.0,21.2832,21.3003,21.2575,21.2746,136000.0
2012-09-07 10:30:00,24.81,24.85,24.79,24.81,226400.0,21.2661,21.3003,21.2489,21.2661,226400.0
2012-09-07 10:40:00,24.8,24.89,24.79,24.85,230000.0,21.2575,21.3346,21.2489,21.3003,230000.0
2012-09-07 10:50:00,24.86,24.91,24.86,24.91,190800.0,21.3089,21.3518,21.3089,21.3518,190800.0
2012-09-07 11:00:00,24.91,24.94,24.9,24.91,208800.0,21.3518,21.3775,21.3432,21.3518,208800.0
2012-09-07 11:10:00,24.9,24.92,24.84,24.84,101600.0,21.3432,21.3603,21.2918,21.2918,101600.0
2012-09-07 11:20:00,24.84,24.87,24.84,24.84,112000.0,21.2918,21.3175,21.2918,21.2918,112000.0
2012-09-07 11:30:00,24.85,24.86,24.77,24.78,173200.0,21.3003,21.3089,21.2318,21.2403,173200.0
2012-09-07 11:40:00,24.78,24.82,24.78,24.81,92800.0,21.2403,21.2746,21.2403,21.2661,92800.0
2012-09-07 11:50:00,24.81,24.84,24.81,24.83,71600.0,21.2661,21.2918,21.2661,21.2832,71600.0
2012-09-07 12:00:00,24.83,24.84,24.82,24.83,90000.0,21.2832,21.2918,21.2746,21.2832,90000.0
2012-09-07 12:10:00,24.82,24.83,24.81,24.81,54000.0,21.2746,21.2832,21.2661,21.2661,54000.0
2012-09-07 12:20:00,24.8,24.81,24.79,24.79,60400.0,21.2575,21.2661,21.2489,21.2489,60400.0
2012-09-07 12:30:00,24.79,24.8,24.79,24.8,67200.0,21.2489,21.2575,21.2489,21.2575,67200.0
2012-09-07 12:40:00,24.8,24.83,24.8,24.83,61600.0,21.2575,21.2832,21.2575,21.2832,61600.0
2012-09-07 12:50:00,24.83,24.85,24.83,24.84,87600.0,21.2832,21.3003,21.2832,21.2918,87600.0
2012-09-07 13:00:00,24.84,24.85,24.83,24.83,55200.0,21.2918,21.3003,21.2832,21.2832,55200.0
2012-09-07 13:10:00,24.83,24.84,24.8,24.82,64400.0,21.2832,21.2918,21.2575,21.2746,64400.0
2012-09-07 13:20:00,24.82,24.82,24.79,24.81,106400.0,21.2746,21.2746,21.2489,21.2661,106400.0
2012-09-07 13:30:00,24.81,24.82,24.78,24.79,187600.0,21.2661,21.2746,21.2403,21.2489,187600.0
2012-09-07 13:40:00,24.79,24.82,24.79,24.81,91600.0,21.2489,21.2746,21.2489,21.2661,91600.0
2012-09-07 13:50:00,24.81,24.84,24.81,24.82,138400.0,21.2661,21.2918,21.2661,21.2746,138400.0
2012-09-07 14:00:00,24.82,24.83,24.8,24.81,106800.0,21.2746,21.2832,21.2575,21.2661,106800.0
2012-09-07 14:10:00,24.81,24.83,24.8,24.83,201200.0,21.2661,21.2832,21.2575,21.2832,201200.0
2012-09-07 14:20:00,24.82,24.83,24.8,24.81,91600.0,21.2746,21.2832,21.2575,21.2661,91600.0
2012-09-07 14:30:00,24.81,24.82,24.8,24.82,75600.0,21.2661,21.2746,21.2575,21.2746,75600.0
2012-09-07 14:40:00,24.81,24.83,24.81,24.82,100800.0,21.2661,21.2832,21.2661,21.2746,100800.0
2012-09-07 14:50:00,24.82,24.82,24.81,24.81,95200.0,21.2746,21.2746,21.2661,21.2661,95200.0
2012-09-07 15:00:00,24.81,24.83,24.8,24.82,124400.0,21.2661,21.2832,21.2575,21.2746,124400.0
2012-09-07 15:10:00,24.82,24.83,24.8,24.82,178800.0,21.2746,21.2832,21.2575,21.2746,178800.0
2012-09-07 15:20:00,24.82,24.82,24.81,24.82,124000.0,21.2746,21.2746,21.2661,21.2746,124000.0
2012-09-07 15:30:00,24.82,24.83,24.81,24.82,179600.0,21.2746,21.2832,21.2661,21.2746,179600.0
2012-09-07 15:40:00,24.82,24.84,24.81,24.84,278400.0,21.2746,21.2918,21.2661,21.2918,278400.0
2012-09-07 15:50:00,24.83,24.85,24.8,24.83,381200.0,21.2832,21.3003,21.2575,21.2832,381200.0
2012-09-10 09:30:00,24.81,24.86,24.76,24.84,299600.0,21.2661,21.3089,21.2232,21.2918,299600.0
2012-09-10 09:40:00,24.84,24.86,24.79,24.83,128400.0,21.2918,21.3089,21.2489,21.2832,128400.0
2012-09-10 09:50:00,24.84,24.91,24.83,24.9,178800.0,21.2918,21.3518,21.2832,21.3432,178800.0
2012-09-10 10:00:00,24.9,24.92,24.86,24.9,221200.0,21.3432,21.3603,21.3089,21.3432,221200.0
2012-09-10 10:10:00,24.89,25.0,24.89,24.99,275200.0,21.3346,21.4289,21.3346,21.4203,275200.0
2012-09-10 10:20:00,24.99,25.11,24.99,25.07,676000.0,21.4203,21.5232,21.4203,21.4889,676000.0
2012-09-10 10:30:00,25.07,25.11,25.06,25.09,209200.0,21.4889,21.5232,21.4803,21.5061,209200.0
2012-09-10 10:40:00,25.09,25.11,25.04,25.06,231200.0,21.5061,21.5232,21.4632,21.4803,231200.0
2012-09-10 10:50:00,25.05,25.09,25.04,25.07,116400.0,21.4718,21.5061,21.4632,21.4889,116400.0
2012-09-10 11:00:00,25.06,25.08,25.01,25.03,241600.0,21.4803,21.4975,21.4375,21.4546,241600.0
2012-09-10 11:10:00,25.04,25.08,25.02,25.07,142800.0,21.4632,21.4975,21.4461,21.4889,142800.0
2012-09-10 11:20:00,25.07,25.08,25.04,25.07,101200.0,21.4889,21.4975,21.4632,21.4889,101200.0
2012-09-10 11:30:00,25.07,25.08,25.06,25.08,114000.0,21.4889,21.4975,21.4803,21.4975,114000.0
2012-09-10 11:40:00,25.08,25.1,25.06,25.09,93200.0,21.4975,21.5146,21.4803,21.5061,93200.0
2012-09-10 11:50:00,25.09,25.13,25.09,25.13,105200.0,21.5061,21.5403,21.5061,21.5403,105200.0
2012-09-10 12:00:00,25.12,25.12,25.1,25.11,98400.0,21.5318,21.5318,21.5146,21.5232,98400.0
2012-09-10 12:10:00,25.11,25.12,25.1,25.11,132000.0,21.5232,21.5318,21.5146,21.5232,132000.0
2012-09-10 12:20:00,25.1,25.12,25.08,25.08,111600.0,21.5146,21.5318,21.4975,21.4975,111600.0
2012-09-10 12:30:00,25.08,25.09,25.08,25.08,151200.0,21.4975,21.5061,21.4975,21.4975,151200.0
2012-09-10 12:40:00,25.09,25.15,25.08,25.15,190000.0,21.5061,21.5575,21.4975,21.5575,190000.0
2012-09-10 12:50:00,25.15,25.17,25.14,25.15,143600.0,21.5575,21.5746,21.5489,21.5575,143600.0
2012-09-10 13:00:00,25.16,25.17,25.14,25.16,159200.0,21.5661,21.5746,21.5489,21.5661,159200.0
2012-09-10 13:10:00,25.16,25.2,25.16,25.19,202800.0,21.5661,21.6003,21.5661,21.5918,202800.0
2012-09-10 13:20:00,25.19,25.21,25.18,25.21,182800.0,21.5918,21.6089,21.5832,21.6089,182800.0
2012-09-10 13:30:00,25.21,25.23,25.18,25.19,265600.0,21.6089,21.6261,21.5832,21.5918,265600.0
2012-09-10 13:40:00,25.19,25.21,25.18,25.21,121600.0,21.5918,21.6089,21.5832,21.6089,121600.0
2012-09-10 13:50:00,25.21,25.22,25.21,25.22,82400.0,21.6089,21.6175,21.6089,21.6175,82400.0
2012-09-10 14:00:00,25.22,25.22,25.18,25.19,210400.0,21.6175,21.6175,21.5832,21.5918,210400.0
2012-09-10 14:10:00,25.19,25.19,25.17,25.17,217600.0,21.5918,21.5918,21.5746,21.5746,217600.0
2012-09-10 14:20:00,25.17,25.18,25.16,25.17,240000.0,21.5746,21.5832,21.5661,21.5746,240000.0
2012-09-10 14:30:00,25.17,25.18,25.15,25.16,203600.0,21.5746,21.5832,21.5575,21.5661,203600.0
2012-09-10 14:40:00,25.16,25.18,25.15,25.16,139600.0,21.5661,21.5832,21.5575,21.5661,139600.0
2012-09-10 14:50:00,25.16,25.17,25.15,25.16,157200.0,21.5661,21.5746,21.5575,21.5661,157200.0
2012-09-10 15:00:00,25.16,25.16,25.13,25.16,216800.0,21.5661,21.5661,21.5403,21.5661,216800.0
2012-09-10 15:10:00,25.16,25.16,25.13,25.14,170400.0,21.5661,21.5661,21.5403,21.5489,170400.0
2012-09-10 15:20:00,25.14,25.16,25.11,25.11,282400.0,21.5489,21.5661,21.5232,21.5232,282400.0
2012-09-10 15:30:00,25.11,25.12,25.07,25.08,224800.0,21.5232,21.5318,21.4889,21.4975,224800.0
2012-09-10 15:40:00,25.08,25.09,25.02,25.03,398000.0,21.4975,21.5061,21.4461,21.4546,398000.0
2012-09-10 15:50:00,25.03,25.04,25.0,25.02,676000.0,21.4546,21.4632,21.4289,21.4461,676000.0
2012-09-11 09:30:00,24.86,24.9,24.81,24.81,382000.0,21.3089,21.3432,21.2661,21.2661,382000.0
2012-09-11 09:40:00,24.81,24.84,24.78,24.81,318000.0,21.2661,21.2918,21.2403,21.2661,318000.0
2012-09-11 09:50:00,24.83,24.97,24.83,24.94,257200.0,21.2832,21.4032,21.2832,21.3775,257200.0
2012-09-11 10:00:00,24.94,24.94,24.83,24.85,250800.0,21.3775,21.3775,21.2832,21.3003,250800.0
2012-09-11 10:10:00,24.84,24.86,24.81,24.81,168800.0,21.2918,21.3089,21.2661,21.2661,168800.0
2012-09-11 10:20:00,24.81,24.84,24.81,24.81,195600.0,21.2661,21.2918,21.2661,21.2661,195600.0
2012-09-11 10:30:00,24.81,24.82,24.79,24.8,185600.0,21.2661,21.2746,21.2489,21.2575,185600.0
2012-09-11 10:40:00,24.8,24.82,24.78,24.8,308800.0,21.2575,21.2746,21.2403,21.2575,308800.0
2012-09-11 10:50:00,24.8,24.81,24.78,24.81,127600.0,21.2575,21.2661,21.2403,21.2661,127600.0
2012-09-11 11:00:00,24.81,24.88,24.81,24.87,189200.0,21.2661,21.3261,21.2661,21.3175,189200.0
2012-09-11 11:10:00,24.86,24.88,24.85,24.88,196400.0,21.3089,21.3261,21.3003,21.3261,196400.0
2012-09-11 11:20:00,24.88,24.9,24.86,24.9,692800.0,21.3261,21.3432,21.3089,21.3432,692800.0
2012-09-11 11:30:00,24.9,24.98,24.88,24.96,532000.0,21.3432,21.4118,21.3261,21.3946,532000.0
2012-09-11 11:40:00,24.96,25.0,24.94,24.99,211600.0,21.3946,21.4289,21.3775,21.4203,211600.0
2012-09-11 11:50:00,24.99,25.0,24.93,24.93,123200.0,21.4203,21.4289,21.3689,21.3689,123200.0
2012-09-11 12:00:00,24.93,24.95,24.93,24.93,70400.0,21.3689,21.3861,21.3689,21.3689,70400.0
2012-09-11 12:10:00,24.93,24.96,24.92,24.95,228000.0,21.3689,21.3946,21.3603,21.3861,228000.0
2012-09-11 12:20:00,24.95,24.97,24.95,24.97,76800.0,21.3861,21.4032,21.3861,21.4032,76800.0
2012-09-11 12:30:00,24.97,24.97,24.92,24.93,141600.0,21.4032,21.4032,21.3603,21.3689,141600.0
2012-09-11 12:40:00,24.93,24.93,24.92,24.93,78800.0,21.3689,21.3689,21.3603,21.3689,78800.0
2012-09-11 12:50:00,24.93,24.96,24.93,24.96,134400.0,21.3689,21.3946,21.3689,21.3946,134400.0
2012-09-11 13:00:00,24.95,24.98,24.95,24.96,155600.0,21.3861,21.4118,21.3861,21.3946,155600.0
2012-09-11 13:10:00,24.97,25.0,24.96,25.0,180400.0,21.4032,21.4289,21.3946,21.4289,180400.0
2012-09-11 13:20:00,25.0,25.0,24.95,24.95,116400.0,21.4289,21.4289,21.3861,21.3861,116400.0
2012-09-11 13:30:00,24.95,24.95,24.92,24.93,159600.0,21.3861,21.3861,21.3603,21.3689,159600.0
2012-09-11 13:40:00,24.93,24.99,24.93,24.98,97200.0,21.3689,21.4203,21.3689,21.4118,97200.0
2012-09-11 13:50:00,24.98,25.05,24.98,25.03,218400.0,21.4118,21.4718,21.4118,21.4546,218400.0
2012-09-11 14:00:00,25.03,25.05,25.02,25.03,131600.0,21.4546,21.4718,21.4461,21.4546,131600.0
2012-09-11 14:10:00,25.02,25.03,24.99,25.0,131200.0,21.4461,21.4546,21.4203,21.4289,131200.0
2012-09-11 14:20:00,25.0,25.02,24.99,25.02,187600.0,21.4289,21.4461,21.4203,21.4461,187600.0
2012-09-11 14:30:00,25.02,25.02,25.0,25.0,100000.0,21.4461,21.4461,21.4289,21.4289,100000.0
2012-09-11 14:40:00,25.0,25.0,24.92,24.92,319600.0,21.4289,21.4289,21.3603,21.3603,319600.0
2012-09-11 14:50:00,24.92,24.97,24.9,24.96,332800.0,21.3603,21.4032,21.3432,21.3946,332800.0
2012-09-11 15:00:00,24.96,24.96,24.93,24.94,128400.0,21.3946,21.3946,21.3689,21.3775,128400.0
2012-09-11 15:10:00,24.95,24.96,24.93,24.93,101200.0,21.3861,21.3946,21.3689,21.3689,101200.0
2012-09-11 15:20:00,24.92,24.93,24.88,24.92,503200.0,21.3603,21.3689,21.3261,21.3603,503200.0
2012-09-11 15:30:00,24.92,24.95,24.9,24.91,271200.0,21.3603,21.3861,21.3432,21.3518,271200.0
2012-09-11 15:40:00,24.91,24.96,24.91,24.94,366000.0,21.3518,21.3946,21.3518,21.3775,366000.0
2012-09-11 15:50:00,24.94,24.94,24.92,24.92,485600.0,21.3775,21.3775,21.3603,21.3603,485600.0
2012-09-12 09:30:00,24.96,25.11,24.92,25.11,406800.0,21.3946,21.5232,21.3603,21.5232,406800.0
2012-09-12 09:40:00,25.11,25.12,24.94,25.0,335600.0,21.5232,21.5318,21.3775,21.4289,335600.0
2012-09-12 09:50:00,25.0,25.0,24.9,24.93,216400.0,21.4289,21.4289,21.3432,21.3689,216400.0
2012-09-12 10:00:00,24.93,25.0,24.93,25.0,178400.0,21.3689,21.4289,21.3689,21.4289,178400.0
2012-09-12 10:10:00,24.99,25.0,24.95,24.97,147200.0,21.4203,21.4289,21.3861,21.4032,147200.0
2012-09-12 10:20:00,24.98,24.98,24.93,24.93,305600.0,21.4118,21.4118,21.3689,21.3689,305600.0
2012-09-12 10:30:00,24.94,24.96,24.91,24.92,147600.0,21.3775,21.3946,21.3518,21.3603,147600.0
2012-09-12 10:40:00,24.92,24.92,24.85,24.9,366800.0,21.3603,21.3603,21.3003,21.3432,366800.0
2012-09-12 10:50:00,24.9,24.91,24.88,24.89,163200.0,21.3432,21.3518,21.3261,21.3346,163200.0
2012-09-12 11:00:00,24.89,24.94,24.89,24.91,186800.0,21.3346,21.3775,21.3346,21.3518,186800.0
2012-09-12 11:10:00,24.91,24.96,24.9,24.96,220800.0,21.3518,21.3946,21.3432,21.3946,220800.0
2012-09-12 11:20:00,24.97,25.0,24.97,24.99,120800.0,21.4032,21.4289,21.4032,21.4203,120800.0
2012-09-12 11:30:00,24.99,25.04,24.98,24.98,136400.0,21.4203,21.4632,21.4118,21.4118,136400.0
2012-09-12 11:40:00,24.98,25.0,24.97,24.98,418000.0,21.4118,21.4289,21.4032,21.4118,418000.0
2012-09-12 11:50:00,24.98,24.99,24.96,24.96,75200.0,21.4118,21.4203,21.3946,21.3946,75200.0
2012-09-12 12:00:00,24.97,24.99,24.97,24.98,46800.0,21.4032,21.4203,21.4032,21.4118,46800.0
2012-09-12 12:10:00,24.99,25.0,24.97,24.99,72400.0,21.4203,21.4289,21.4032,21.4203,72400.0
2012-09-12 12:20:00,24.99,25.0,24.98,25.0,101600.0,21.4203,21.4289,21.4118,21.4289,101600.0
2012-09-12 12:30:00,25.0,25.02,24.98,25.02,150400.0,21.4289,21.4461,21.4118,21.4461,150400.0
2012-09-12 12:40:00,25.02,25.02,25.0,25.01,80400.0,21.4461,21.4461,21.4289,21.4375,80400.0
2012-09-12 12:50:00,25.02,25.03,25.0,25.01,77200.0,21.4461,21.4546,21.4289,21.4375,77200.0
2012-09-12 13:00:00,25.02,25.05,25.01,25.03,93200.0,21.4461,21.4718,21.4375,21.4546,93200.0
2012-09-12 13:10:00,25.02,25.04,25.02,25.03,112800.0,21.4461,21.4632,21.4461,21.4546,112800.0
2012-09-12 13:20:00,25.03,25.04,25.01,25.02,140800.0,21.4546,21.4632,21.4375,21.4461,140800.0
2012-09-12 13:30:00,25.03,25.05,25.01,25.04,156800.0,21.4546,21.4718,21.4375,21.4632,156800.0
2012-09-12 13:40:00,25.04,25.06,25.02,25.05,170400.0,21.4632,21.4803,21.4461,21.4718,170400.0
2012-09-12 13:50:00,25.05,25.09,25.04,25.08,174400.0,21.4718,21.5061,21.4632,21.4975,174400.0
2012-09-12 14:00:00,25.08,25.12,25.08,25.11,225200.0,21.4975,21.5318,21.4975,21.5232,225200.0
2012-09-12 14:10:00,25.11,25.14,25.11,25.11,212800.0,21.5232,21.5489,21.5232,21.5232,212800.0
2012-09-12 14:20:00,25.11,25.18,25.11,25.15,320800.0,21.5232,21.5832,21.5232,21.5575,320800.0
2012-09-12 14:30:00,25.15,25.17,25.15,25.16,165200.0,21.5575,21.5746,21.5575,21.5661,165200.0
2012-09-12 14:40:00,25.16,25.18,25.15,25.17,203200.0,21.5661,21.5832,21.5575,21.5746,203200.0
2012-09-12 14:50:00,25.17,25.21,25.15,25.2,327200.0,21.5746,21.6089,21.5575,21.6003,327200.0
2012-09-12 15:00:00,25.2,25.21,25.15,25.18,348400.0,21.6003,21.6089,21.5575,21.5832,348400.0
2012-09-12 15:10:00,25.18,25.18,25.12,25.15,349600.0,21.5832,21.5832,21.5318,21.5575,349600.0
2012-09-12 15:20:00,25.15,25.2,25.15,25.19,224400.0,21.5575,21.6003,21.5575,21.5918,224400.0
2012-09-12 15:30:00,25.19,25.21,25.17,25.21,336400.0,21.5918,21.6089,21.5746,21.6089,336400.0
2012-09-12 15:40:00,25.21,25.23,25.19,25.2,354800.0,21.6089,21.6261,21.5918,21.6003,354800.0
2012-09-12 15:50:00,25.21,25.23,25.18,25.21,764800.0,21.6089,21.6261,21.5832,21.6089,764800.0
2012-09-13 09:30:00,24.84,24.95,24.75,24.9,845200.0,21.2918,21.3861,21.2146,21.3432,845200.0
2012-09-13 09:40:00,24.9,24.93,24.7,24.73,508400.0,21.3432,21.3689,21.1718,21.1975,508400.0
2012-09-13 09:50:00,24.74,24.76,24.57,24.59,781200.0,21.2061,21.2232,21.0603,21.0775,781200.0
2012-09-13 10:00:00,24.59,24.69,24.57,24.68,397600.0,21.0775,21.1632,21.0603,21.1546,397600.0
2012-09-13 10:10:00,24.68,24.7,24.62,24.64,297600.0,21.1546,21.1718,21.1032,21.1203,297600.0
2012-09-13 10:20:00,24.64,24.67,24.61,24.64,268800.0,21.1203,21.1461,21.0946,21.1203,268800.0
2012-09-13 10:30:00,24.64,24.69,24.64,24.65,246000.0,21.1203,21.1632,21.1203,21.1289,246000.0
2012-09-13 10:40:00,24.65,24.76,24.65,24.7,414800.0,21.1289,21.2232,21.1289,21.1718,414800.0
2012-09-13 10:50:00,24.71,24.75,24.67,24.75,229200.0,21.1803,21.2146,21.1461,21.2146,229200.0
2012-09-13 11:00:00,24.75,24.75,24.69,24.74,366400.0,21.2146,21.2146,21.1632,21.2061,366400.0
2012-09-13 11:10:00,24.74,24.79,24.71,24.79,262000.0,21.2061,21.2489,21.1803,21.2489,262000.0
2012-09-13 11:20:00,24.78,24.79,24.76,24.76,245200.0,21.2403,21.2489,21.2232,21.2232,245200.0
2012-09-13 11:30:00,24.77,24.78,24.74,24.76,243200.0,21.2318,21.2403,21.2061,21.2232,243200.0
2012-09-13 11:40:00,24.76,24.77,24.71,24.72,204800.0,21.2232,21.2318,21.1803,21.1889,204800.0
2012-09-13 11:50:00,24.72,24.73,24.67,24.67,326800.0,21.1889,21.1975,21.1461,21.1461,326800.0
2012-09-13 12:00:00,24.67,24.67,24.64,24.65,332000.0,21.1461,21.1461,21.1203,21.1289,332000.0
2012-09-13 12:10:00,24.65,24.65,24.61,24.62,268000.0,21.1289,21.1289,21.0946,21.1032,268000.0
2012-09-13 12:20:00,24.63,24.67,24.63,24.67,383200.0,21.1118,21.1461,21.1118,21.1461,383200.0
2012-09-13 12:30:00,24.67,24.81,24.64,24.66,565600.0,21.1461,21.2661,21.1203,21.1375,565600.0
2012-09-13 12:40:00,24.66,24.77,24.65,24.71,592400.0,21.1375,21.2318,21.1289,21.1803,592400.0
2012-09-13 12:50:00,24.7,24.72,24.66,24.68,223200.0,21.1718,21.1889,21.1375,21.1546,223200.0
2012-09-13 13:00:00,24.68,24.76,24.68,24.73,468400.0,21.1546,21.2232,21.1546,21.1975,468400.0
2012-09-13 13:10:00,24.72,24.81,24.72,24.78,319600.0,21.1889,21.2661,21.1889,21.2403,319600.0
2012-09-13 13:20:00,24.77,24.84,24.75,24.81,448000.0,21.2318,21.2918,21.2146,21.2661,448000.0
2012-09-13 13:30:00,24.81,24.87,24.81,24.83,308400.0,21.2661,21.3175,21.2661,21.2832,308400.0
2012-09-13 13:40:00,24.83,24.84,24.81,24.82,268400.0,21.2832,21.2918,21.2661,21.2746,268400.0
2012-09-13 13:50:00,24.82,24.84,24.81,24.82,216400.0,21.2746,21.2918,21.2661,21.2746,216400.0
2012-09-13 14:00:00,24.82,24.84,24.81,24.82,345600.0,21.2746,21.2918,21.2661,21.2746,345600.0
2012-09-13 14:10:00,24.82,24.84,24.82,24.83,267600.0,21.2746,21.2918,21.2746,21.2832,267600.0
2012-09-13 14:20:00,24.83,24.91,24.82,24.9,390000.0,21.2832,21.3518,21.2746,21.3432,390000.0
2012-09-13 14:30:00,24.9,24.9,24.84,24.84,402800.0,21.3432,21.3432,21.2918,21.2918,402800.0
2012-09-13 14:40:00,24.84,24.89,24.84,24.88,394000.0,21.2918,21.3346,21.2918,21.3261,394000.0
2012-09-13 14:50:00,24.88,24.88,24.83,24.84,233200.0,21.3261,21.3261,21.2832,21.2918,233200.0
2012-09-13 15:00:00,24.85,24.87,24.82,24.83,366000.0,21.3003,21.3175,21.2746,21.2832,366000.0
2012-09-13 15:10:00,24.83,24.87,24.81,24.81,271200.0,21.2832,21.3175,21.2661,21.2661,271200.0
2012-09-13 15:20:00,24.81,24.84,24.8,24.8,478400.0,21.2661,21.2918,21.2575,21.2575,478400.0
2012-09-13 15:30:00,24.8,24.81,24.76,24.79,792000.0,21.2575,21.2661,21.2232,21.2489,792000.0
2012-09-13 15:40:00,24.78,24.8,24.73,24.78,874400.0,21.2403,21.2575,21.1975,21.2403,874400.0
2012-09-13 15:50:00,24.78,24.81,24.75,24.8,789200.0,21.2403,21.2661,21.2146,21.2575,789200.0
2012-09-14 09:30:00,24.73,24.78,24.43,24.45,1165200.0,21.1975,21.2403,20.9403,20.9575,1165200.0
2012-09-14 09:40:00,24.45,24.56,24.45,24.54,786400.0,20.9575,21.0518,20.9575,21.0346,786400.0
2012-09-14 09:50:00,24.53,24.55,24.46,24.49,480400.0,21.0261,21.0432,20.9661,20.9918,480400.0
2012-09-14 10:00:00,24.49,24.52,24.48,24.5,556400.0,20.9918,21.0175,20.9832,21.0003,556400.0
2012-09-14 10:10:00,24.5,24.54,24.49,24.51,919600.0,21.0003,21.0346,20.9918,21.0089,919600.0
2012-09-14 10:20:00,24.51,24.53,24.41,24.42,687600.0,21.0089,21.0261,20.9232,20.9318,687600.0
2012-09-14 10:30:00,24.42,24.46,24.4,24.44,425600.0,20.9318,20.9661,20.9146,20.9489,425600.0
2012-09-14 10:40:00,24.43,24.45,24.37,24.39,460000.0,20.9403,20.9575,20.8889,20.9061,460000.0
2012-09-14 10:50:00,24.39,24.39,24.32,24.34,486000.0,20.9061,20.9061,20.8461,20.8632,486000.0
2012-09-14 11:00:00,24.33,24.34,24.31,24.33,386800.0,20.8546,20.8632,20.8375,20.8546,386800.0
2012-09-14 11:10:00,24.33,24.33,24.28,24.29,398800.0,20.8546,20.8546,20.8118,20.8203,398800.0
2012-09-14 11:20:00,24.29,24.32,24.27,24.29,559600.0,20.8203,20.8461,20.8032,20.8203,559600.0
2012-09-14 11:30:00,24.29,24.35,24.26,24.32,509600.0,20.8203,20.8718,20.7946,20.8461,509600.0
2012-09-14 11:40:00,24.32,24.32,24.24,24.25,493200.0,20.8461,20.8461,20.7775,20.7861,493200.0
2012-09-14 11:50:00,24.25,24.3,24.23,24.24,874800.0,20.7861,20.8289,20.7689,20.7775,874800.0
2012-09-14 12:00:00,24.24,24.25,24.18,24.18,673600.0,20.7775,20.7861,20.726,20.726,673600.0
2012-09-14 12:10:00,24.18,24.25,24.18,24.2,500800.0,20.726,20.7861,20.726,20.7432,500800.0
2012-09-14 12:20:00,24.2,24.21,24.18,24.19,350400.0,20.7432,20.7518,20.726,20.7346,350400.0
2012-09-14 12:30:00,24.19,24.26,24.19,24.26,268000.0,20.7346,20.7946,20.7346,20.7946,268000.0
2012-09-14 12:40:00,24.26,24.27,24.21,24.23,311600.0,20.7946,20.8032,20.7518,20.7689,311600.0
2012-09-14 12:50:00,24.23,24.23,24.19,24.2,303200.0,20.7689,20.7689,20.7346,20.7432,303200.0
2012-09-14 13:00:00,24.2,24.24,24.2,24.21,194800.0,20.7432,20.7775,20.7432,20.7518,194800.0
2012-09-14 13:10:00,24.21,24.22,24.19,24.19,211200.0,20.7518,20.7603,20.7346,20.7346,211200.0
2012-09-14 13:20:00,24.18,24.18,24.07,24.07,478800.0,20.726,20.726,20.6318,20.6318,478800.0
2012-09-14 13:30:00,24.08,24.09,24.02,24.02,431600.0,20.6403,20.6489,20.5889,20.5889,431600.0
2012-09-14 13:40:00,24.02,24.11,24.02,24.11,505200.0,20.5889,20.666,20.5889,20.666,505200.0
2012-09-14 13:50:00,24.11,24.16,24.11,24.16,353200.0,20.666,20.7089,20.666,20.7089,353200.0
2012-09-14 14:00:00,24.16,24.27,24.16,24.27,349200.0,20.7089,20.8032,20.7089,20.8032,349200.0
2012-09-14 14:10:00,24.27,24.34,24.25,24.3,451600.0,20.8032,20.8632,20.7861,20.8289,451600.0
2012-09-14 14:20:00,24.3,24.34,24.27,24.31,330000.0,20.8289,20.8632,20.8032,20.8375,330000.0
2012-09-14 14:30:00,24.32,24.33,24.26,24.27,314400.0,20.8461,20.8546,20.7946,20.8032,314400.0
2012-09-14 14:40:00,24.26,24.26,24.21,24.23,336400.0,20.7946,20.7946,20.7518,20.7689,336400.0
2012-09-14 14:50:00,24.23,24.29,24.19,24.27,484800.0,20.7689,20.8203,20.7346,20.8032,484800.0
2012-09-14 15:00:00,24.27,24.27,24.18,24.2,449600.0,20.8032,20.8032,20.726,20.7432,449600.0
2012-09-14 15:10:00,24.19,24.23,24.15,24.16,554800.0,20.7346,20.7689,20.7003,20.7089,554800.0
2012-09-14 15:20:00,24.16,24.18,24.12,24.14,564400.0,20.7089,20.726,20.6746,20.6918,564400.0
2012-09-14 15:30:00,24.14,24.18,24.13,24.14,708000.0,20.6918,20.726,20.6832,20.6918,708000.0
2012-09-14 15:40:00,24.14,24.15,23.97,24.02,1549600.0,20.6918,20.7003,20.546,20.5889,1549600.0
2012-09-14 15:50:00,24.02,24.17,24.02,24.16,1453200.0,20.5889,20.7175,20.5889,20.7089,1453200.0
2012-09-17 09:30:00,24.08,24.14,24.02,24.13,479600.0,20.6403,20.6918,20.5889,20.6832,479600.0
2012-09-17 09:40:00,24.14,24.29,24.14,24.17,372400.0,20.6918,20.8203,20.6918,20.7175,372400.0
2012-09-17 09:50:00,24.17,24.38,24.16,24.38,269200.0,20.7175,20.8975,20.7089,20.8975,269200.0
2012-09-17 10:00:00,24.38,24.42,24.32,24.32,315200.0,20.8975,20.9318,20.8461,20.8461,315200.0
2012-09-17 10:10:00,24.32,24.39,24.31,24.38,279200.0,20.8461,20.9061,20.8375,20.8975,279200.0
2012-09-17 10:20:00,24.38,24.42,24.34,24.42,166800.0,20.8975,20.9318,20.8632,20.9318,166800.0
2012-09-17 10:30:00,24.42,24.47,24.39,24.39,359200.0,20.9318,20.9746,20.9061,20.9061,359200.0
2012-09-17 10:40:00,24.4,24.44,24.38,24.44,201600.0,20.9146,20.9489,20.8975,20.9489,201600.0
2012-09-17 10:50:00,24.44,24.46,24.42,24.44,455200.0,20.9489,20.9661,20.9318,20.9489,455200.0
2012-09-17 11:00:00,24.44,24.48,24.43,24.47,183200.0,20.9489,20.9832,20.9403,20.9746,183200.0
2012-09-17 11:10:00,24.47,24.5,24.45,24.47,210400.0,20.9746,21.0003,20.9575,20.9746,210400.0
2012-09-17 11:20:00,24.46,24.47,24.38,24.38,210800.0,20.9661,20.9746,20.8975,20.8975,210800.0
2012-09-17 11:30:00,24.38,24.41,24.34,24.34,238000.0,20.8975,20.9232,20.8632,20.8632,238000.0
2012-09-17 11:40:00,24.35,24.36,24.3,24.33,300400.0,20.8718,20.8803,20.8289,20.8546,300400.0
2012-09-17 11:50:00,24.33,24.34,24.28,24.28,172400.0,20.8546,20.8632,20.8118,20.8118,172400.0
2012-09-17 12:00:00,24.28,24.35,24.27,24.34,115600.0,20.8118,20.8718,20.8032,20.8632,115600.0
2012-09-17 12:10:00,24.34,24.34,24.32,24.33,89600.0,20.8632,20.8632,20.8461,20.8546,89600.0
2012-09-17 12:20:00,24.33,24.35,24.32,24.34,66000.0,20.8546,20.8718,20.8461,20.8632,66000.0
2012-09-17 12:30:00,24.34,24.34,24.31,24.32,60800.0,20.8632,20.8632,20.8375,20.8461,60800.0
2012-09-17 12:40:00,24.32,24.35,24.32,24.32,166000.0,20.8461,20.8718,20.8461,20.8461,166000.0
2012-09-17 12:50:00,24.32,24.35,24.31,24.33,59200.0,20.8461,20.8718,20.8375,20.8546,59200.0
2012-09-17 13:00:00,24.32,24.34,24.32,24.34,70000.0,20.8461,20.8632,20.8461,20.8632,70000.0
2012-09-17 13:10:00,24.34,24.35,24.33,24.33,85600.0,20.8632,20.8718,20.8546,20.8546,85600.0
2012-09-17 13:20:00,24.34,24.37,24.34,24.37,50000.0,20.8632,20.8889,20.8632,20.8889,50000.0
2012-09-17 13:30:00,24.37,24.38,24.36,24.36,109200.0,20.8889,20.8975,20.8803,20.8803,109200.0
2012-09-17 13:40:00,24.36,24.36,24.33,24.34,122400.0,20.8803,20.8803,20.8546,20.8632,122400.0
2012-09-17 13:50:00,24.34,24.41,24.34,24.41,170400.0,20.8632,20.9232,20.8632,20.9232,170400.0
2012-09-17 14:00:00,24.4,24.41,24.36,24.38,181600.0,20.9146,20.9232,20.8803,20.8975,181600.0
2012-09-17 14:10:00,24.38,24.44,24.37,24.43,148000.0,20.8975,20.9489,20.8889,20.9403,148000.0
2012-09-17 14:20:00,24.43,24.46,24.41,24.45,203200.0,20.9403,20.9661,20.9232,20.9575,203200.0
2012-09-17 14:30:00,24.45,24.45,24.41,24.44,206400.0,20.9575,20.9575,20.9232,20.9489,206400.0
2012-09-17 14:40:00,24.44,24.48,24.43,24.48,261600.0,20.9489,20.9832,20.9403,20.9832,261600.0
2012-09-17 14:50:00,24.48,24.51,24.48,24.5,188800.0,20.9832,21.0089,20.9832,21.0003,188800.0
2012-09-17 15:00:00,24.5,24.52,24.48,24.49,189200.0,21.0003,21.0175,20.9832,20.9918,189200.0
2012-09-17 15:10:00,24.49,24.5,24.48,24.5,182800.0,20.9918,21.0003,20.9832,21.0003,182800.0
2012-09-17 15:20:00,24.49,24.5,24.45,24.46,294800.0,20.9918,21.0003,20.9575,20.9661,294800.0
2012-09-17 15:30:00,24.46,24.47,24.44,24.46,339200.0,20.9661,20.9746,20.9489,20.9661,339200.0
2012-09-17 15:40:00,24.45,24.47,24.45,24.46,338400.0,20.9575,20.9746,20.9575,20.9661,338400.0
2012-09-17 15:50:00,24.46,24.5,24.45,24.49,516400.0,20.9661,21.0003,20.9575,20.9918,516400.0
2012-09-18 09:30:00,24.43,24.48,24.27,24.28,570800.0,20.9403,20.9832,20.8032,20.8118,570800.0
2012-09-18 09:40:00,24.27,24.44,24.27,24.43,487600.0,20.8032,20.9489,20.8032,20.9403,487600.0
2012-09-18 09:50:00,24.43,24.49,24.4,24.45,419200.0,20.9403,20.9918,20.9146,20.9575,419200.0
2012-09-18 10:00:00,24.46,24.48,24.4,24.45,370800.0,20.9661,20.9832,20.9146,20.9575,370800.0
2012-09-18 10:10:00,24.45,24.46,24.4,24.4,159200.0,20.9575,20.9661,20.9146,20.9146,159200.0
2012-09-18 10:20:00,24.41,24.43,24.38,24.41,184000.0,20.9232,20.9403,20.8975,20.9232,184000.0
2012-09-18 10:30:00,24.41,24.45,24.39,24.39,203600.0,20.9232,20.9575,20.9061,20.9061,203600.0
2012-09-18 10:40:00,24.39,24.39,24.35,24.38,120800.0,20.9061,20.9061,20.8718,20.8975,120800.0
2012-09-18 10:50:00,24.39,24.4,24.36,24.37,206000.0,20.9061,20.9146,20.8803,20.8889,206000.0
2012-09-18 11:00:00,24.38,24.43,24.38,24.41,197200.0,20.8975,20.9403,20.8975,20.9232,197200.0
2012-09-18 11:10:00,24.42,24.46,24.4,24.45,162400.0,20.9318,20.9661,20.9146,20.9575,162400.0
2012-09-18 11:20:00,24.45,24.51,24.45,24.51,421200.0,20.9575,21.0089,20.9575,21.0089,421200.0
2012-09-18 11:30:00,24.5,24.54,24.49,24.53,405200.0,21.0003,21.0346,20.9918,21.0261,405200.0
2012-09-18 11:40:00,24.53,24.54,24.5,24.53,278000.0,21.0261,21.0346,21.0003,21.0261,278000.0
2012-09-18 11:50:00,24.53,24.55,24.52,24.54,542800.0,21.0261,21.0432,21.0175,21.0346,542800.0
2012-09-18 12:00:00,24.54,24.54,24.53,24.53,201600.0,21.0346,21.0346,21.0261,21.0261,201600.0
2012-09-18 12:10:00,24.53,24.54,24.52,24.53,420000.0,21.0261,21.0346,21.0175,21.0261,420000.0
2012-09-18 12:20:00,24.53,24.54,24.52,24.53,176400.0,21.0261,21.0346,21.0175,21.0261,176400.0
2012-09-18 12:30:00,24.53,24.53,24.48,24.49,264800.0,21.0261,21.0261,20.9832,20.9918,264800.0
2012-09-18 12:40:00,24.49,24.53,24.48,24.53,336800.0,20.9918,21.0261,20.9832,21.0261,336800.0
2012-09-18 12:50:00,24.53,24.53,24.52,24.53,186000.0,21.0261,21.0261,21.0175,21.0261,186000.0
2012-09-18 13:00:00,24.53,24.53,24.52,24.53,289600.0,21.0261,21.0261,21.0175,21.0261,289600.0
2012-09-18 13:10:00,24.53,24.53,24.52,24.53,236000.0,21.0261,21.0261,21.0175,21.0261,236000.0
2012-09-18 13:20:00,24.53,24.53,24.5,24.5,255200.0,21.0261,21.0261,21.0003,21.0003,255200.0
2012-09-18 13:30:00,24.5,24.56,24.46,24.54,832400.0,21.0003,21.0518,20.9661,21.0346,832400.0
2012-09-18 13:40:00,24.55,24.55,24.43,24.46,227200.0,21.0432,21.0432,20.9403,20.9661,227200.0
2012-09-18 13:50:00,24.45,24.45,24.41,24.41,194000.0,20.9575,20.9575,20.9232,20.9232,194000.0
2012-09-18 14:00:00,24.41,24.43,24.39,24.39,166800.0,20.9232,20.9403,20.9061,20.9061,166800.0
2012-09-18 14:10:00,24.39,24.41,24.37,24.41,208800.0,20.9061,20.9232,20.8889,20.9232,208800.0
2012-09-18 14:20:00,24.41,24.43,24.37,24.37,165200.0,20.9232,20.9403,20.8889,20.8889,165200.0
2012-09-18 14:30:00,24.37,24.39,24.32,24.33,292800.0,20.8889,20.9061,20.8461,20.8546,292800.0
2012-09-18 14:40:00,24.33,24.33,24.28,24.29,272800.0,20.8546,20.8546,20.8118,20.8203,272800.0
2012-09-18 14:50:00,24.29,24.31,24.27,24.3,188400.0,20.8203,20.8375,20.8032,20.8289,188400.0
2012-09-18 15:00:00,24.3,24.34,24.29,24.33,222000.0,20.8289,20.8632,20.8203,20.8546,222000.0
2012-09-18 15:10:00,24.33,24.34,24.31,24.32,340800.0,20.8546,20.8632,20.8375,20.8461,340800.0
2012-09-18 15:20:00,24.32,24.34,24.27,24.34,480800.0,20.8461,20.8632,20.8032,20.8632,480800.0
2012-09-18 15:30:00,24.34,24.42,24.33,24.4,584000.0,20.8632,20.9318,20.8546,20.9146,584000.0
2012-09-18 15:40:00,24.39,24.44,24.38,24.43,562400.0,20.9061,20.9489,20.8975,20.9403,562400.0
2012-09-18 15:50:00,24.43,24.45,24.4,24.43,1018800.0,20.9403,20.9575,20.9146,20.9403,1018800.0
2012-09-19 09:30:00,25.05,25.12,24.96,25.07,2302800.0,21.4718,21.5318,21.3946,21.4889,2302800.0
2012-09-19 09:40:00,25.09,25.13,24.9,24.95,1282400.0,21.5061,21.5403,21.3432,21.3861,1282400.0
2012-09-19 09:50:00,24.95,25.0,24.88,25.0,903200.0,21.3861,21.4289,21.3261,21.4289,903200.0
2012-09-19 10:00:00,25.0,25.1,24.95,25.0,1006400.0,21.4289,21.5146,21.3861,21.4289,1006400.0
2012-09-19 10:10:00,25.01,25.06,25.0,25.03,421600.0,21.4375,21.4803,21.4289,21.4546,421600.0
2012-09-19 10:20:00,25.03,25.03,24.94,24.98,808800.0,21.4546,21.4546,21.3775,21.4118,808800.0
2012-09-19 10:30:00,24.98,24.98,24.79,24.88,775200.0,21.4118,21.4118,21.2489,21.3261,775200.0
2012-09-19 10:40:00,24.88,24.88,24.77,24.79,404800.0,21.3261,21.3261,21.2318,21.2489,404800.0
2012-09-19 10:50:00,24.79,24.83,24.73,24.73,374800.0,21.2489,21.2832,21.1975,21.1975,374800.0
2012-09-19 11:00:00,24.73,24.73,24.67,24.69,468800.0,21.1975,21.1975,21.1461,21.1632,468800.0
2012-09-19 11:10:00,24.69,24.7,24.66,24.68,352800.0,21.1632,21.1718,21.1375,21.1546,352800.0
2012-09-19 11:20:00,24.67,24.68,24.61,24.63,315600.0,21.1461,21.1546,21.0946,21.1118,315600.0
2012-09-19 11:30:00,24.63,24.64,24.58,24.59,362000.0,21.1118,21.1203,21.0689,21.0775,362000.0
2012-09-19 11:40:00,24.59,24.65,24.59,24.61,326800.0,21.0775,21.1289,21.0775,21.0946,326800.0
2012-09-19 11:50:00,24.6,24.62,24.56,24.56,403600.0,21.0861,21.1032,21.0518,21.0518,403600.0
2012-09-19 12:00:00,24.56,24.65,24.55,24.65,368800.0,21.0518,21.1289,21.0432,21.1289,368800.0
2012-09-19 12:10:00,24.65,24.69,24.64,24.68,187200.0,21.1289,21.1632,21.1203,21.1546,187200.0
2012-09-19 12:20:00,24.69,24.7,24.65,24.68,134000.0,21.1632,21.1718,21.1289,21.1546,134000.0
2012-09-19 12:30:00,24.69,24.71,24.68,24.71,119600.0,21.1632,21.1803,21.1546,21.1803,119600.0
2012-09-19 12:40:00,24.7,24.72,24.7,24.7,227600.0,21.1718,21.1889,21.1718,21.1718,227600.0
2012-09-19 12:50:00,24.71,24.72,24.68,24.71,113200.0,21.1803,21.1889,21.1546,21.1803,113200.0
2012-09-19 13:00:00,24.71,24.73,24.58,24.58,371600.0,21.1803,21.1975,21.0689,21.0689,371600.0
2012-09-19 13:10:00,24.59,24.63,24.57,24.61,258400.0,21.0775,21.1118,21.0603,21.0946,258400.0
2012-09-19 13:20:00,24.61,24.63,24.61,24.62,90000.0,21.0946,21.1118,21.0946,21.1032,90000.0
2012-09-19 13:30:00,24.62,24.64,24.61,24.61,271600.0,21.1032,21.1203,21.0946,21.0946,271600.0
2012-09-19 13:40:00,24.61,24.63,24.6,24.61,180000.0,21.0946,21.1118,21.0861,21.0946,180000.0
2012-09-19 13:50:00,24.61,24.63,24.59,24.6,173600.0,21.0946,21.1118,21.0775,21.0861,173600.0
2012-09-19 14:00:00,24.61,24.62,24.59,24.61,261600.0,21.0946,21.1032,21.0775,21.0946,261600.0
2012-09-19 14:10:00,24.61,24.64,24.61,24.64,161200.0,21.0946,21.1203,21.0946,21.1203,161200.0
2012-09-19 14:20:00,24.64,24.66,24.61,24.61,142400.0,21.1203,21.1375,21.0946,21.0946,142400.0
2012-09-19 14:30:00,24.61,24.63,24.58,24.6,432400.0,21.0946,21.1118,21.0689,21.0861,432400.0
2012-09-19 14:40:00,24.6,24.6,24.55,24.56,286800.0,21.0861,21.0861,21.0432,21.0518,286800.0
2012-09-19 14:50:00,24.56,24.58,24.52,24.58,169600.0,21.0518,21.0689,21.0175,21.0689,169600.0
2012-09-19 15:00:00,24.58,24.58,24.53,24.55,201600.0,21.0689,21.0689,21.0261,21.0432,201600.0
2012-09-19 15:10:00,24.55,24.56,24.53,24.54,142000.0,21.0432,21.0518,21.0261,21.0346,142000.0
2012-09-19 15:20:00,24.54,24.55,24.51,24.52,224400.0,21.0346,21.0432,21.0089,21.0175,224400.0
2012-09-19 15:30:00,24.52,24.53,24.48,24.48,458800.0,21.0175,21.0261,20.9832,20.9832,458800.0
2012-09-19 15:40:00,24.49,24.5,24.46,24.47,578800.0,20.9918,21.0003,20.9661,20.9746,578800.0
2012-09-19 15:50:00,24.47,24.48,24.4,24.42,1387600.0,20.9746,20.9832,20.9146,20.9318,1387600.0
2012-09-20 09:30:00,24.55,24.6,24.38,24.39,1182000.0,21.0432,21.0861,20.8975,20.9061,1182000.0
2012-09-20 09:40:00,24.4,24.42,24.24,24.25,613200.0,20.9146,20.9318,20.7775,20.7861,613200.0
2012-09-20 09:50:00,24.25,24.29,24.18,24.22,411200.0,20.7861,20.8203,20.726,20.7603,411200.0
2012-09-20 10:00:00,24.22,24.22,24.1,24.16,545600.0,20.7603,20.7603,20.6575,20.7089,545600.0
2012-09-20 10:10:00,24.17,24.35,24.17,24.34,535600.0,20.7175,20.8718,20.7175,20.8632,535600.0
2012-09-20 10:20:00,24.35,24.36,24.3,24.34,285600.0,20.8718,20.8803,20.8289,20.8632,285600.0
2012-09-20 10:30:00,24.35,24.39,24.33,24.39,400400.0,20.8718,20.9061,20.8546,20.9061,400400.0
2012-09-20 10:40:00,24.39,24.47,24.37,24.45,261200.0,20.9061,20.9746,20.8889,20.9575,261200.0
2012-09-20 10:50:00,24.45,24.45,24.41,24.41,201200.0,20.9575,20.9575,20.9232,20.9232,201200.0
2012-09-20 11:00:00,24.41,24.43,24.34,24.42,230800.0,20.9232,20.9403,20.8632,20.9318,230800.0
2012-09-20 11:10:00,24.43,24.43,24.31,24.33,330400.0,20.9403,20.9403,20.8375,20.8546,330400.0
2012-09-20 11:20:00,24.33,24.33,24.28,24.31,204000.0,20.8546,20.8546,20.8118,20.8375,204000.0
2012-09-20 11:30:00,24.32,24.34,24.3,24.33,116800.0,20.8461,20.8632,20.8289,20.8546,116800.0
2012-09-20 11:40:00,24.33,24.36,24.32,24.33,127600.0,20.8546,20.8803,20.8461,20.8546,127600.0
2012-09-20 11:50:00,24.33,24.35,24.28,24.28,177200.0,20.8546,20.8718,20.8118,20.8118,177200.0
2012-09-20 12:00:00,24.29,24.34,24.28,24.28,165200.0,20.8203,20.8632,20.8118,20.8118,165200.0
2012-09-20 12:10:00,24.27,24.29,24.27,24.27,122400.0,20.8032,20.8203,20.8032,20.8032,122400.0
2012-09-20 12:20:00,24.27,24.29,24.24,24.24,158800.0,20.8032,20.8203,20.7775,20.7775,158800.0
2012-09-20 12:30:00,24.25,24.25,24.18,24.19,322400.0,20.7861,20.7861,20.726,20.7346,322400.0
2012-09-20 12:40:00,24.2,24.25,24.2,24.24,158800.0,20.7432,20.7861,20.7432,20.7775,158800.0
2012-09-20 12:50:00,24.24,24.29,24.23,24.29,88000.0,20.7775,20.8203,20.7689,20.8203,88000.0
2012-09-20 13:00:00,24.28,24.28,24.23,24.25,167600.0,20.8118,20.8118,20.7689,20.7861,167600.0
2012-09-20 13:10:00,24.26,24.29,24.26,24.27,104000.0,20.7946,20.8203,20.7946,20.8032,104000.0
2012-09-20 13:20:00,24.27,24.28,24.25,24.27,137200.0,20.8032,20.8118,20.7861,20.8032,137200.0
2012-09-20 13:30:00,24.27,24.3,24.26,24.28,88400.0,20.8032,20.8289,20.7946,20.8118,88400.0
2012-09-20 13:40:00,24.28,24.28,24.26,24.26,85200.0,20.8118,20.8118,20.7946,20.7946,85200.0
2012-09-20 13:50:00,24.26,24.27,24.22,24.24,200800.0,20.7946,20.8032,20.7603,20.7775,200800.0
2012-09-20 14:00:00,24.24,24.24,24.18,24.18,281200.0,20.7775,20.7775,20.726,20.726,281200.0
2012-09-20 14:10:00,24.18,24.2,24.15,24.15,351600.0,20.726,20.7432,20.7003,20.7003,351600.0
2012-09-20 14:20:00,24.15,24.18,24.14,24.17,232000.0,20.7003,20.726,20.6918,20.7175,232000.0
2012-09-20 14:30:00,24.17,24.22,24.16,24.17,674800.0,20.7175,20.7603,20.7089,20.7175,674800.0
2012-09-20 14:40:00,24.17,24.18,24.16,24.16,324400.0,20.7175,20.726,20.7089,20.7089,324400.0
2012-09-20 14:50:00,24.15,24.16,24.13,24.14,199600.0,20.7003,20.7089,20.6832,20.6918,199600.0
2012-09-20 15:00:00,24.14,24.17,24.13,24.16,235600.0,20.6918,20.7175,20.6832,20.7089,235600.0
2012-09-20 15:10:00,24.17,24.21,24.16,24.2,214800.0,20.7175,20.7518,20.7089,20.7432,214800.0
2012-09-20 15:20:00,24.2,24.22,24.18,24.2,208800.0,20.7432,20.7603,20.726,20.7432,208800.0
2012-09-20 15:30:00,24.2,24.22,24.16,24.16,347600.0,20.7432,20.7603,20.7089,20.7089,347600.0
2012-09-20 15:40:00,24.16,24.17,24.13,24.13,490000.0,20.7089,20.7175,20.6832,20.6832,490000.0
2012-09-20 15:50:00,24.13,24.18,24.13,24.18,830800.0,20.6832,20.726,20.6832,20.726,830800.0
2012-09-21 09:30:00,24.39,24.39,24.2,24.34,1675600.0,20.9061,20.9061,20.7432,20.8632,1675600.0
2012-09-21 09:40:00,24.34,24.34,24.24,24.28,312800.0,20.8632,20.8632,20.7775,20.8118,312800.0
2012-09-21 09:50:00,24.27,24.29,24.13,24.15,442000.0,20.8032,20.8203,20.6832,20.7003,442000.0
2012-09-21 10:00:00,24.14,24.26,24.11,24.24,648000.0,20.6918,20.7946,20.666,20.7775,648000.0
2012-09-21 10:10:00,24.24,24.26,24.22,24.23,357200.0,20.7775,20.7946,20.7603,20.7689,357200.0
2012-09-21 10:20:00,24.23,24.25,24.23,24.23,203200.0,20.7689,20.7861,20.7689,20.7689,203200.0
2012-09-21 10:30:00,24.23,24.28,24.23,24.27,271600.0,20.7689,20.8118,20.7689,20.8032,271600.0
2012-09-21 10:40:00,24.27,24.27,24.25,24.25,154000.0,20.8032,20.8032,20.7861,20.7861,154000.0
2012-09-21 10:50:00,24.25,24.25,24.18,24.19,268800.0,20.7861,20.7861,20.726,20.7346,268800.0
2012-09-21 11:00:00,24.19,24.22,24.18,24.21,103200.0,20.7346,20.7603,20.726,20.7518,103200.0
2012-09-21 11:10:00,24.21,24.24,24.19,24.19,269600.0,20.7518,20.7775,20.7346,20.7346,269600.0
2012-09-21 11:20:00,24.19,24.2,24.17,24.19,137200.0,20.7346,20.7432,20.7175,20.7346,137200.0
2012-09-21 11:30:00,24.18,24.2,24.12,24.13,333600.0,20.726,20.7432,20.6746,20.6832,333600.0
2012-09-21 11:40:00,24.13,24.18,24.12,24.17,130000.0,20.6832,20.726,20.6746,20.7175,130000.0
2012-09-21 11:50:00,24.17,24.18,24.14,24.16,125600.0,20.7175,20.726,20.6918,20.7089,125600.0
2012-09-21 12:00:00,24.16,24.18,24.14,24.15,127200.0,20.7089,20.726,20.6918,20.7003,127200.0
2012-09-21 12:10:00,24.15,24.16,24.12,24.12,123200.0,20.7003,20.7089,20.6746,20.6746,123200.0
2012-09-21 12:20:00,24.12,24.15,24.12,24.15,160400.0,20.6746,20.7003,20.6746,20.7003,160400.0
2012-09-21 12:30:00,24.15,24.18,24.14,24.17,94000.0,20.7003,20.726,20.6918,20.7175,94000.0
2012-09-21 12:40:00,24.17,24.19,24.17,24.18,114000.0,20.7175,20.7346,20.7175,20.726,114000.0
2012-09-21 12:50:00,24.18,24.18,24.14,24.14,112800.0,20.726,20.726,20.6918,20.6918,112800.0
2012-09-21 13:00:00,24.14,24.14,24.11,24.11,100000.0,20.6918,20.6918,20.666,20.666,100000.0
2012-09-21 13:10:00,24.11,24.13,24.09,24.1,150800.0,20.666,20.6832,20.6489,20.6575,150800.0
2012-09-21 13:20:00,24.1,24.1,24.08,24.09,138000.0,20.6575,20.6575,20.6403,20.6489,138000.0
2012-09-21 13:30:00,24.1,24.12,24.09,24.12,93200.0,20.6575,20.6746,20.6489,20.6746,93200.0
2012-09-21 13:40:00,24.11,24.14,24.11,24.13,119600.0,20.666,20.6918,20.666,20.6832,119600.0
2012-09-21 13:50:00,24.13,24.15,24.13,24.14,128800.0,20.6832,20.7003,20.6832,20.6918,128800.0
2012-09-21 14:00:00,24.14,24.15,24.12,24.14,183200.0,20.6918,20.7003,20.6746,20.6918,183200.0
2012-09-21 14:10:00,24.14,24.14,24.1,24.1,182400.0,20.6918,20.6918,20.6575,20.6575,182400.0
2012-09-21 14:20:00,24.1,24.11,24.06,24.08,287600.0,20.6575,20.666,20.6232,20.6403,287600.0
2012-09-21 14:30:00,24.08,24.09,24.05,24.06,168400.0,20.6403,20.6489,20.6146,20.6232,168400.0
2012-09-21 14:40:00,24.06,24.08,24.05,24.07,196800.0,20.6232,20.6403,20.6146,20.6318,196800.0
2012-09-21 14:50:00,24.07,24.08,24.06,24.07,230800.0,20.6318,20.6403,20.6232,20.6318,230800.0
2012-09-21 15:00:00,24.07,24.11,24.06,24.11,199200.0,20.6318,20.666,20.6232,20.666,199200.0
2012-09-21 15:10:00,24.11,24.15,24.11,24.15,264000.0,20.666,20.7003,20.666,20.7003,264000.0
2012-09-21 15:20:00,24.14,24.18,24.13,24.16,252000.0,20.6918,20.726,20.6832,20.7089,252000.0
2012-09-21 15:30:00,24.16,24.17,24.14,24.14,346800.0,20.7089,20.7175,20.6918,20.6918,346800.0
2012-09-21 15:40:00,24.14,24.16,24.11,24.11,625600.0,20.6918,20.7089,20.666,20.666,625600.0
2012-09-21 15:50:00,24.11,24.14,24.09,24.13,1005200.0,20.666,20.6918,20.6489,20.6832,1005200.0
2012-09-24 09:30:00,23.9,23.9,23.5,23.8,1187600.0,20.486,20.486,20.1432,20.4003,1187600.0
2012-09-24 09:40:00,23.8,24.02,23.78,23.89,862800.0,20.4003,20.5889,20.3832,20.4775,862800.0
2012-09-24 09:50:00,23.89,24.04,23.89,24.02,386800.0,20.4775,20.606,20.4775,20.5889,386800.0
2012-09-24 10:00:00,24.02,24.09,23.99,24.0,344400.0,20.5889,20.6489,20.5632,20.5718,344400.0
2012-09-24 10:10:00,24.0,24.03,23.91,23.95,284000.0,20.5718,20.5975,20.4946,20.5289,284000.0
2012-09-24 10:20:00,23.95,23.96,23.85,23.92,298800.0,20.5289,20.5375,20.4432,20.5032,298800.0
2012-09-24 10:30:00,23.91,23.95,23.88,23.94,334400.0,20.4946,20.5289,20.4689,20.5203,334400.0
2012-09-24 10:40:00,23.94,23.96,23.91,23.92,203200.0,20.5203,20.5375,20.4946,20.5032,203200.0
2012-09-24 10:50:00,23.91,23.97,23.91,23.94,235600.0,20.4946,20.546,20.4946,20.5203,235600.0
2012-09-24 11:00:00,23.94,23.95,23.87,23.89,278400.0,20.5203,20.5289,20.4603,20.4775,278400.0
2012-09-24 11:10:00,23.89,23.89,23.85,23.88,220000.0,20.4775,20.4775,20.4432,20.4689,220000.0
2012-09-24 11:20:00,23.89,23.91,23.86,23.86,204800.0,20.4775,20.4946,20.4518,20.4518,204800.0
2012-09-24 11:30:00,23.87,23.9,23.85,23.86,152400.0,20.4603,20.486,20.4432,20.4518,152400.0
2012-09-24 11:40:00,23.85,23.86,23.83,23.86,230000.0,20.4432,20.4518,20.426,20.4518,230000.0
2012-09-24 11:50:00,23.86,23.9,23.84,23.9,109600.0,20.4518,20.486,20.4346,20.486,109600.0
2012-09-24 12:00:00,23.9,23.9,23.88,23.89,86800.0,20.486,20.486,20.4689,20.4775,86800.0
2012-09-24 12:10:00,23.89,23.89,23.86,23.88,108000.0,20.4775,20.4775,20.4518,20.4689,108000.0
2012-09-24 12:20:00,23.88,23.89,23.85,23.85,134800.0,20.4689,20.4775,20.4432,20.4432,134800.0
2012-09-24 12:30:00,23.86,23.86,23.82,23.83,117200.0,20.4518,20.4518,20.4175,20.426,117200.0
2012-09-24 12:40:00,23.83,23.85,23.83,23.84,91200.0,20.426,20.4432,20.426,20.4346,91200.0
2012-09-24 12:50:00,23.84,23.87,23.81,23.83,368400.0,20.4346,20.4603,20.4089,20.426,368400.0
2012-09-24 13:00:00,23.83,23.86,23.83,23.85,180400.0,20.426,20.4518,20.426,20.4432,180400.0
2012-09-24 13:10:00,23.85,23.87,23.84,23.85,120800.0,20.4432,20.4603,20.4346,20.4432,120800.0
2012-09-24 13:20:00,23.86,23.86,23.83,23.83,132800.0,20.4518,20.4518,20.426,20.426,132800.0
2012-09-24 13:30:00,23.84,23.84,23.81,23.84,126000.0,20.4346,20.4346,20.4089,20.4346,126000.0
2012-09-24 13:40:00,23.84,23.85,23.82,23.83,131600.0,20.4346,20.4432,20.4175,20.426,131600.0
2012-09-24 13:50:00,23.82,23.84,23.82,23.83,168000.0,20.4175,20.4346,20.4175,20.426,168000.0
2012-09-24 14:00:00,23.83,23.85,23.83,23.85,141600.0,20.426,20.4432,20.426,20.4432,141600.0
2012-09-24 14:10:00,23.85,23.88,23.85,23.87,151600.0,20.4432,20.4689,20.4432,20.4603,151600.0
2012-09-24 14:20:00,23.87,23.87,23.83,23.85,242400.0,20.4603,20.4603,20.426,20.4432,242400.0
2012-09-24 14:30:00,23.85,23.86,23.84,23.84,219600.0,20.4432,20.4518,20.4346,20.4346,219600.0
2012-09-24 14:40:00,23.84,23.86,23.84,23.85,217200.0,20.4346,20.4518,20.4346,20.4432,217200.0
2012-09-24 14:50:00,23.85,23.89,23.84,23.88,231600.0,20.4432,20.4775,20.4346,20.4689,231600.0
2012-09-24 15:00:00,23.88,23.9,23.86,23.87,272400.0,20.4689,20.486,20.4518,20.4603,272400.0
2012-09-24 15:10:00,23.88,23.88,23.85,23.86,240000.0,20.4689,20.4689,20.4432,20.4518,240000.0
2012-09-24 15:20:00,23.86,23.87,23.84,23.85,295200.0,20.4518,20.4603,20.4346,20.4432,295200.0
2012-09-24 15:30:00,23.85,23.86,23.83,23.85,352000.0,20.4432,20.4518,20.426,20.4432,352000.0
2012-09-24 15:40:00,23.85,23.86,23.83,23.85,485200.0,20.4432,20.4518,20.426,20.4432,485200.0
2012-09-24 15:50:00,23.85,23.85,23.82,23.84,885600.0,20.4432,20.4432,20.4175,20.4346,885600.0
2012-09-25 09:30:00,23.8,23.97,23.76,23.95,837200.0,20.4003,20.546,20.366,20.5289,837200.0
2012-09-25 09:40:00,23.96,23.97,23.82,23.83,810800.0,20.5375,20.546,20.4175,20.426,810800.0
2012-09-25 09:50:00,23.83,23.85,23.75,23.77,743200.0,20.426,20.4432,20.3575,20.3746,743200.0
2012-09-25 10:00:00,23.77,23.83,23.75,23.8,557200.0,20.3746,20.426,20.3575,20.4003,557200.0
2012-09-25 10:10:00,23.8,23.85,23.8,23.82,382800.0,20.4003,20.4432,20.4003,20.4175,382800.0
2012-09-25 10:20:00,23.82,23.88,23.8,23.87,458800.0,20.4175,20.4689,20.4003,20.4603,458800.0
2012-09-25 10:30:00,23.87,23.89,23.83,23.88,500400.0,20.4603,20.4775,20.426,20.4689,500400.0
2012-09-25 10:40:00,23.88,23.92,23.88,23.91,167600.0,20.4689,20.5032,20.4689,20.4946,167600.0
2012-09-25 10:50:00,23.92,23.92,23.87,23.87,226000.0,20.5032,20.5032,20.4603,20.4603,226000.0
2012-09-25 11:00:00,23.87,23.91,23.87,23.9,319200.0,20.4603,20.4946,20.4603,20.486,319200.0
2012-09-25 11:10:00,23.89,23.92,23.88,23.89,467600.0,20.4775,20.5032,20.4689,20.4775,467600.0
2012-09-25 11:20:00,23.88,23.95,23.88,23.94,227200.0,20.4689,20.5289,20.4689,20.5203,227200.0
2012-09-25 11:30:00,23.94,23.97,23.92,23.97,397600.0,20.5203,20.546,20.5032,20.546,397600.0
2012-09-25 11:40:00,23.96,24.01,23.95,24.0,188800.0,20.5375,20.5803,20.5289,20.5718,188800.0
2012-09-25 11:50:00,24.0,24.02,24.0,24.01,170000.0,20.5718,20.5889,20.5718,20.5803,170000.0
2012-09-25 12:00:00,24.01,24.02,23.97,24.02,632400.0,20.5803,20.5889,20.546,20.5889,632400.0
2012-09-25 12:10:00,24.02,24.06,24.0,24.03,373600.0,20.5889,20.6232,20.5718,20.5975,373600.0
2012-09-25 12:20:00,24.03,24.09,24.02,24.07,205200.0,20.5975,20.6489,20.5889,20.6318,205200.0
2012-09-25 12:30:00,24.07,24.09,24.05,24.06,267200.0,20.6318,20.6489,20.6146,20.6232,267200.0
2012-09-25 12:40:00,24.06,24.07,24.02,24.03,459600.0,20.6232,20.6318,20.5889,20.5975,459600.0
2012-09-25 12:50:00,24.02,24.03,24.0,24.01,348000.0,20.5889,20.5975,20.5718,20.5803,348000.0
2012-09-25 13:00:00,24.0,24.01,23.99,24.0,172800.0,20.5718,20.5803,20.5632,20.5718,172800.0
2012-09-25 13:10:00,24.0,24.01,23.98,23.98,270000.0,20.5718,20.5803,20.5546,20.5546,270000.0
2012-09-25 13:20:00,23.98,24.01,23.98,23.99,162800.0,20.5546,20.5803,20.5546,20.5632,162800.0
2012-09-25 13:30:00,23.99,24.06,23.99,24.04,252000.0,20.5632,20.6232,20.5632,20.606,252000.0
2012-09-25 13:40:00,24.04,24.04,24.0,24.0,134400.0,20.606,20.606,20.5718,20.5718,134400.0
2012-09-25 13:50:00,23.99,24.02,23.99,24.0,188800.0,20.5632,20.5889,20.5632,20.5718,188800.0
2012-09-25 14:00:00,24.01,24.01,23.98,23.98,229600.0,20.5803,20.5803,20.5546,20.5546,229600.0
2012-09-25 14:10:00,23.98,24.02,23.97,23.99,297200.0,20.5546,20.5889,20.546,20.5632,297200.0
2012-09-25 14:20:00,23.99,24.0,23.96,23.99,248000.0,20.5632,20.5718,20.5375,20.5632,248000.0
2012-09-25 14:30:00,23.99,23.99,23.94,23.96,211600.0,20.5632,20.5632,20.5203,20.5375,211600.0
2012-09-25 14:40:00,23.95,23.95,23.89,23.92,348000.0,20.5289,20.5289,20.4775,20.5032,348000.0
2012-09-25 14:50:00,23.92,23.94,23.89,23.89,323200.0,20.5032,20.5203,20.4775,20.4775,323200.0
2012-09-25 15:00:00,23.89,23.89,23.83,23.84,317600.0,20.4775,20.4775,20.426,20.4346,317600.0
2012-09-25 15:10:00,23.84,23.85,23.78,23.8,528800.0,20.4346,20.4432,20.3832,20.4003,528800.0
2012-09-25 15:20:00,23.81,23.81,23.77,23.81,394000.0,20.4089,20.4089,20.3746,20.4089,394000.0
2012-09-25 15:30:00,23.81,23.85,23.8,23.82,360800.0,20.4089,20.4432,20.4003,20.4175,360800.0
2012-09-25 15:40:00,23.82,23.83,23.76,23.77,445200.0,20.4175,20.426,20.366,20.3746,445200.0
2012-09-25 15:50:00,23.78,23.78,23.75,23.77,809600.0,20.3832,20.3832,20.3575,20.3746,809600.0
2012-09-26 09:30:00,23.74,23.91,23.7,23.76,514000.0,20.3489,20.4946,20.3146,20.366,514000.0
2012-09-26 09:40:00,23.75,23.75,23.58,23.59,535600.0,20.3575,20.3575,20.2118,20.2203,535600.0
2012-09-26 09:50:00,23.59,23.7,23.59,23.69,386800.0,20.2203,20.3146,20.2203,20.306,386800.0
2012-09-26 10:00:00,23.69,23.74,23.68,23.74,303200.0,20.306,20.3489,20.2975,20.3489,303200.0
2012-09-26 10:10:00,23.74,23.76,23.7,23.76,178800.0,20.3489,20.366,20.3146,20.366,178800.0
2012-09-26 10:20:00,23.76,23.83,23.75,23.78,279200.0,20.366,20.426,20.3575,20.3832,279200.0
2012-09-26 10:30:00,23.79,23.8,23.68,23.68,318800.0,20.3918,20.4003,20.2975,20.2975,318800.0
2012-09-26 10:40:00,23.68,23.72,23.67,23.71,244400.0,20.2975,20.3318,20.2889,20.3232,244400.0
2012-09-26 10:50:00,23.72,23.75,23.72,23.72,243200.0,20.3318,20.3575,20.3318,20.3318,243200.0
2012-09-26 11:00:00,23.72,23.74,23.69,23.73,197200.0,20.3318,20.3489,20.306,20.3403,197200.0
2012-09-26 11:10:00,23.73,23.74,23.71,23.73,308000.0,20.3403,20.3489,20.3232,20.3403,308000.0
2012-09-26 11:20:00,23.73,23.76,23.73,23.75,219200.0,20.3403,20.366,20.3403,20.3575,219200.0
2012-09-26 11:30:00,23.75,23.76,23.73,23.76,198800.0,20.3575,20.366,20.3403,20.366,198800.0
2012-09-26 11:40:00,23.76,23.84,23.76,23.83,204000.0,20.366,20.4346,20.366,20.426,204000.0
2012-09-26 11:50:00,23.84,23.93,23.83,23.92,281200.0,20.4346,20.5118,20.426,20.5032,281200.0
2012-09-26 12:00:00,23.91,23.92,23.86,23.87,198000.0,20.4946,20.5032,20.4518,20.4603,198000.0
2012-09-26 12:10:00,23.87,23.87,23.84,23.85,135200.0,20.4603,20.4603,20.4346,20.4432,135200.0
2012-09-26 12:20:00,23.86,23.89,23.86,23.86,181600.0,20.4518,20.4775,20.4518,20.4518,181600.0
2012-09-26 12:30:00,23.87,23.9,23.86,23.89,178800.0,20.4603,20.486,20.4518,20.4775,178800.0
2012-09-26 12:40:00,23.89,23.96,23.89,23.96,231200.0,20.4775,20.5375,20.4775,20.5375,231200.0
2012-09-26 12:50:00,23.96,24.03,23.94,23.99,405200.0,20.5375,20.5975,20.5203,20.5632,405200.0
2012-09-26 13:00:00,24.0,24.03,23.99,24.0,438800.0,20.5718,20.5975,20.5632,20.5718,438800.0
2012-09-26 13:10:00,23.99,24.01,23.97,24.0,132400.0,20.5632,20.5803,20.546,20.5718,132400.0
2012-09-26 13:20:00,24.0,24.0,23.98,24.0,223200.0,20.5718,20.5718,20.5546,20.5718,223200.0
2012-09-26 13:30:00,24.0,24.02,23.99,24.01,113200.0,20.5718,20.5889,20.5632,20.5803,113200.0
2012-09-26 13:40:00,24.01,24.05,24.01,24.04,119200.0,20.5803,20.6146,20.5803,20.606,119200.0
2012-09-26 13:50:00,24.04,24.05,23.97,23.97,345600.0,20.606,20.6146,20.546,20.546,345600.0
2012-09-26 14:00:00,23.97,24.02,23.97,24.01,258400.0,20.546,20.5889,20.546,20.5803,258400.0
2012-09-26 14:10:00,24.01,24.03,23.99,24.02,187600.0,20.5803,20.5975,20.5632,20.5889,187600.0
2012-09-26 14:20:00,24.02,24.04,23.99,23.99,174400.0,20.5889,20.606,20.5632,20.5632,174400.0
2012-09-26 14:30:00,23.99,23.99,23.96,23.99,201600.0,20.5632,20.5632,20.5375,20.5632,201600.0
2012-09-26 14:40:00,23.99,24.01,23.98,23.99,261600.0,20.5632,20.5803,20.5546,20.5632,261600.0
2012-09-26 14:50:00,23.98,23.99,23.9,23.91,381600.0,20.5546,20.5632,20.486,20.4946,381600.0
2012-09-26 15:00:00,23.92,23.93,23.89,23.9,323600.0,20.5032,20.5118,20.4775,20.486,323600.0
2012-09-26 15:10:00,23.9,23.9,23.86,23.87,250400.0,20.486,20.486,20.4518,20.4603,250400.0
2012-09-26 15:20:00,23.87,23.89,23.85,23.85,225600.0,20.4603,20.4775,20.4432,20.4432,225600.0
2012-09-26 15:30:00,23.86,23.89,23.85,23.88,470800.0,20.4518,20.4775,20.4432,20.4689,470800.0
2012-09-26 15:40:00,23.88,23.89,23.82,23.83,435200.0,20.4689,20.4775,20.4175,20.426,435200.0
2012-09-26 15:50:00,23.83,23.89,23.82,23.88,801600.0,20.426,20.4775,20.4175,20.4689,801600.0
2012-09-27 09:30:00,23.95,23.97,23.75,23.77,375600.0,20.5289,20.546,20.3575,20.3746,375600.0
2012-09-27 09:40:00,23.77,23.89,23.77,23.79,222400.0,20.3746,20.4775,20.3746,20.3918,222400.0
2012-09-27 09:50:00,23.79,23.81,23.71,23.72,294000.0,20.3918,20.4089,20.3232,20.3318,294000.0
2012-09-27 10:00:00,23.71,23.74,23.7,23.74,247600.0,20.3232,20.3489,20.3146,20.3489,247600.0
2012-09-27 10:10:00,23.74,23.76,23.68,23.73,426400.0,20.3489,20.366,20.2975,20.3403,426400.0
2012-09-27 10:20:00,23.73,23.75,23.68,23.68,234800.0,20.3403,20.3575,20.2975,20.2975,234800.0
2012-09-27 10:30:00,23.68,23.78,23.68,23.73,421600.0,20.2975,20.3832,20.2975,20.3403,421600.0
2012-09-27 10:40:00,23.73,23.73,23.66,23.68,234000.0,20.3403,20.3403,20.2803,20.2975,234000.0
2012-09-27 10:50:00,23.68,23.73,23.67,23.73,258000.0,20.2975,20.3403,20.2889,20.3403,258000.0
2012-09-27 11:00:00,23.73,23.75,23.72,23.74,258400.0,20.3403,20.3575,20.3318,20.3489,258400.0
2012-09-27 11:10:00,23.74,23.78,23.71,23.76,753200.0,20.3489,20.3832,20.3232,20.366,753200.0
2012-09-27 11:20:00,23.76,23.81,23.76,23.8,212000.0,20.366,20.4089,20.366,20.4003,212000.0
2012-09-27 11:30:00,23.81,23.86,23.8,23.84,117600.0,20.4089,20.4518,20.4003,20.4346,117600.0
2012-09-27 11:40:00,23.84,23.84,23.82,23.83,104400.0,20.4346,20.4346,20.4175,20.426,104400.0
2012-09-27 11:50:00,23.84,23.85,23.83,23.85,169600.0,20.4346,20.4432,20.426,20.4432,169600.0
2012-09-27 12:00:00,23.85,23.89,23.85,23.88,166000.0,20.4432,20.4775,20.4432,20.4689,166000.0
2012-09-27 12:10:00,23.89,23.91,23.86,23.86,264800.0,20.4775,20.4946,20.4518,20.4518,264800.0
2012-09-27 12:20:00,23.87,23.89,23.81,23.85,440400.0,20.4603,20.4775,20.4089,20.4432,440400.0
2012-09-27 12:30:00,23.86,23.92,23.84,23.88,363200.0,20.4518,20.5032,20.4346,20.4689,363200.0
2012-09-27 12:40:00,23.88,23.92,23.87,23.9,145200.0,20.4689,20.5032,20.4603,20.486,145200.0
2012-09-27 12:50:00,23.9,23.9,23.86,23.88,176000.0,20.486,20.486,20.4518,20.4689,176000.0
2012-09-27 13:00:00,23.87,23.92,23.87,23.92,180000.0,20.4603,20.5032,20.4603,20.5032,180000.0
2012-09-27 13:10:00,23.92,23.99,23.92,23.98,169200.0,20.5032,20.5632,20.5032,20.5546,169200.0
2012-09-27 13:20:00,23.99,24.02,23.99,24.0,189200.0,20.5632,20.5889,20.5632,20.5718,189200.0
2012-09-27 13:30:00,24.0,24.08,24.0,24.08,286000.0,20.5718,20.6403,20.5718,20.6403,286000.0
2012-09-27 13:40:00,24.07,24.12,24.07,24.09,281600.0,20.6318,20.6746,20.6318,20.6489,281600.0
2012-09-27 13:50:00,24.08,24.11,24.05,24.11,230800.0,20.6403,20.666,20.6146,20.666,230800.0
2012-09-27 14:00:00,24.11,24.15,24.11,24.13,240800.0,20.666,20.7003,20.666,20.6832,240800.0
2012-09-27 14:10:00,24.13,24.15,24.13,24.14,270800.0,20.6832,20.7003,20.6832,20.6918,270800.0
2012-09-27 14:20:00,24.14,24.16,24.13,24.15,222000.0,20.6918,20.7089,20.6832,20.7003,222000.0
2012-09-27 14:30:00,24.15,24.15,24.11,24.11,293200.0,20.7003,20.7003,20.666,20.666,293200.0
2012-09-27 14:40:00,24.11,24.12,24.09,24.1,256000.0,20.666,20.6746,20.6489,20.6575,256000.0
2012-09-27 14:50:00,24.1,24.11,24.03,24.04,376000.0,20.6575,20.666,20.5975,20.606,376000.0
2012-09-27 15:00:00,24.04,24.06,24.04,24.06,302400.0,20.606,20.6232,20.606,20.6232,302400.0
2012-09-27 15:10:00,24.06,24.09,24.06,24.06,295200.0,20.6232,20.6489,20.6232,20.6232,295200.0
2012-09-27 15:20:00,24.06,24.07,24.04,24.06,324400.0,20.6232,20.6318,20.606,20.6232,324400.0
2012-09-27 15:30:00,24.06,24.09,24.05,24.05,548800.0,20.6232,20.6489,20.6146,20.6146,548800.0
2012-09-27 15:40:00,24.05,24.08,24.03,24.03,848000.0,20.6146,20.6403,20.5975,20.5975,848000.0
2012-09-27 15:50:00,24.03,24.04,23.99,24.01,1462800.0,20.5975,20.606,20.5632,20.5803,1462800.0
2012-09-28 09:30:00,23.27,23.55,23.2,23.52,2437200.0,19.946,20.186,19.886,20.1603,2437200.0
2012-09-28 09:40:00,23.52,23.67,23.48,23.51,2195600.0,20.1603,20.2889,20.126,20.1518,2195600.0
2012-09-28 09:50:00,23.49,23.54,23.39,23.47,1190400.0,20.1346,20.1775,20.0489,20.1175,1190400.0
2012-09-28 10:00:00,23.46,23.59,23.43,23.48,1194800.0,20.1089,20.2203,20.0832,20.126,1194800.0
2012-09-28 10:10:00,23.46,23.57,23.39,23.57,771600.0,20.1089,20.2032,20.0489,20.2032,771600.0
2012-09-28 10:20:00,23.57,23.6,23.34,23.36,1080800.0,20.2032,20.2289,20.006,20.0232,1080800.0
2012-09-28 10:30:00,23.36,23.61,23.35,23.57,882000.0,20.0232,20.2375,20.0146,20.2032,882000.0
2012-09-28 10:40:00,23.57,23.6,23.51,23.58,496000.0,20.2032,20.2289,20.1518,20.2118,496000.0
2012-09-28 10:50:00,23.59,23.63,23.58,23.61,343600.0,20.2203,20.2546,20.2118,20.2375,343600.0
2012-09-28 11:00:00,23.61,23.67,23.58,23.67,685600.0,20.2375,20.2889,20.2118,20.2889,685600.0
2012-09-28 11:10:00,23.67,23.78,23.65,23.77,1336000.0,20.2889,20.3832,20.2718,20.3746,1336000.0
2012-09-28 11:20:00,23.77,23.84,23.77,23.78,686400.0,20.3746,20.4346,20.3746,20.3832,686400.0
2012-09-28 11:30:00,23.79,23.83,23.68,23.71,458000.0,20.3918,20.426,20.2975,20.3232,458000.0
2012-09-28 11:40:00,23.7,23.72,23.63,23.63,452800.0,20.3146,20.3318,20.2546,20.2546,452800.0
2012-09-28 11:50:00,23.63,23.73,23.61,23.72,466000.0,20.2546,20.3403,20.2375,20.3318,466000.0
2012-09-28 12:00:00,23.73,23.75,23.69,23.69,377200.0,20.3403,20.3575,20.306,20.306,377200.0
2012-09-28 12:10:00,23.7,23.77,23.69,23.74,405600.0,20.3146,20.3746,20.306,20.3489,405600.0
2012-09-28 12:20:00,23.74,23.75,23.72,23.75,223200.0,20.3489,20.3575,20.3318,20.3575,223200.0
2012-09-28 12:30:00,23.75,23.88,23.74,23.84,466000.0,20.3575,20.4689,20.3489,20.4346,466000.0
2012-09-28 12:40:00,23.84,23.85,23.78,23.8,168000.0,20.4346,20.4432,20.3832,20.4003,168000.0
2012-09-28 12:50:00,23.79,23.84,23.79,23.83,210400.0,20.3918,20.4346,20.3918,20.426,210400.0
2012-09-28 13:00:00,23.83,23.86,23.81,23.81,230800.0,20.426,20.4518,20.4089,20.4089,230800.0
2012-09-28 13:10:00,23.82,23.84,23.72,23.79,398800.0,20.4175,20.4346,20.3318,20.3918,398800.0
2012-09-28 13:20:00,23.8,23.92,23.79,23.89,300000.0,20.4003,20.5032,20.3918,20.4775,300000.0
2012-09-28 13:30:00,23.89,23.99,23.86,23.99,390400.0,20.4775,20.5632,20.4518,20.5632,390400.0
2012-09-28 13:40:00,23.99,24.05,23.98,24.01,561200.0,20.5632,20.6146,20.5546,20.5803,561200.0
2012-09-28 13:50:00,24.0,24.03,23.98,24.02,251600.0,20.5718,20.5975,20.5546,20.5889,251600.0
2012-09-28 14:00:00,24.02,24.04,23.98,24.0,590400.0,20.5889,20.606,20.5546,20.5718,590400.0
2012-09-28 14:10:00,24.0,24.02,23.89,23.89,368400.0,20.5718,20.5889,20.4775,20.4775,368400.0
2012-09-28 14:20:00,23.9,23.9,23.8,23.83,453600.0,20.486,20.486,20.4003,20.426,453600.0
2012-09-28 14:30:00,23.83,23.86,23.71,23.75,518800.0,20.426,20.4518,20.3232,20.3575,518800.0
2012-09-28 14:40:00,23.76,23.81,23.76,23.8,210400.0,20.366,20.4089,20.366,20.4003,210400.0
2012-09-28 14:50:00,23.8,23.84,23.75,23.81,287200.0,20.4003,20.4346,20.3575,20.4089,287200.0
2012-09-28 15:00:00,23.81,23.83,23.79,23.79,360800.0,20.4089,20.426,20.3918,20.3918,360800.0
2012-09-28 15:10:00,23.79,23.83,23.73,23.74,517200.0,20.3918,20.426,20.3403,20.3489,517200.0
2012-09-28 15:20:00,23.74,23.78,23.73,23.74,372000.0,20.3489,20.3832,20.3403,20.3489,372000.0
2012-09-28 15:30:00,23.74,23.78,23.72,23.72,472000.0,20.3489,20.3832,20.3318,20.3318,472000.0
2012-09-28 15:40:00,23.71,23.79,23.71,23.75,723200.0,20.3232,20.3918,20.3232,20.3575,723200.0
2012-09-28 15:50:00,23.75,23.78,23.72,23.73,1125600.0,20.3575,20.3832,20.3318,20.3403,1125600.0
2012-10-01 09:30:00,23.73,23.83,23.66,23.8,605200.0,20.3403,20.426,20.2803,20.4003,605200.0
2012-10-01 09:40:00,23.81,23.86,23.73,23.86,613200.0,20.4089,20.4518,20.3403,20.4518,613200.0
2012-10-01 09:50:00,23.87,23.96,23.84,23.9,336400.0,20.4603,20.5375,20.4346,20.486,336400.0
2012-10-01 10:00:00,23.91,24.03,23.91,24.03,286000.0,20.4946,20.5975,20.4946,20.5975,286000.0
2012-10-01 10:10:00,24.03,24.05,23.98,23.98,454000.0,20.5975,20.6146,20.5546,20.5546,454000.0
2012-10-01 10:20:00,23.98,24.0,23.91,23.92,242000.0,20.5546,20.5718,20.4946,20.5032,242000.0
2012-10-01 10:30:00,23.92,23.92,23.88,23.9,257200.0,20.5032,20.5032,20.4689,20.486,257200.0
2012-10-01 10:40:00,23.9,23.92,23.88,23.9,388000.0,20.486,20.5032,20.4689,20.486,388000.0
2012-10-01 10:50:00,23.9,23.93,23.88,23.9,278800.0,20.486,20.5118,20.4689,20.486,278800.0
2012-10-01 11:00:00,23.9,23.95,23.9,23.9,116400.0,20.486,20.5289,20.486,20.486,116400.0
2012-10-01 11:10:00,23.9,23.93,23.9,23.92,276000.0,20.486,20.5118,20.486,20.5032,276000.0
2012-10-01 11:20:00,23.93,23.94,23.91,23.93,129600.0,20.5118,20.5203,20.4946,20.5118,129600.0
2012-10-01 11:30:00,23.93,23.93,23.9,23.9,136800.0,20.5118,20.5118,20.486,20.486,136800.0
2012-10-01 11:40:00,23.9,23.91,23.88,23.89,158800.0,20.486,20.4946,20.4689,20.4775,158800.0
2012-10-01 11:50:00,23.88,23.89,23.83,23.84,240000.0,20.4689,20.4775,20.426,20.4346,240000.0
2012-10-01 12:00:00,23.84,23.85,23.79,23.8,144000.0,20.4346,20.4432,20.3918,20.4003,144000.0
2012-10-01 12:10:00,23.81,23.85,23.81,23.83,120000.0,20.4089,20.4432,20.4089,20.426,120000.0
2012-10-01 12:20:00,23.83,23.84,23.81,23.82,165200.0,20.426,20.4346,20.4089,20.4175,165200.0
2012-10-01 12:30:00,23.81,23.84,23.79,23.84,295600.0,20.4089,20.4346,20.3918,20.4346,295600.0
2012-10-01 12:40:00,23.84,23.87,23.78,23.79,166800.0,20.4346,20.4603,20.3832,20.3918,166800.0
2012-10-01 12:50:00,23.79,23.8,23.76,23.77,269200.0,20.3918,20.4003,20.366,20.3746,269200.0
2012-10-01 13:00:00,23.77,23.78,23.75,23.76,124000.0,20.3746,20.3832,20.3575,20.366,124000.0
2012-10-01 13:10:00,23.76,23.78,23.75,23.75,254000.0,20.366,20.3832,20.3575,20.3575,254000.0
2012-10-01 13:20:00,23.75,23.82,23.75,23.81,164000.0,20.3575,20.4175,20.3575,20.4089,164000.0
2012-10-01 13:30:00,23.81,23.83,23.79,23.8,184000.0,20.4089,20.426,20.3918,20.4003,184000.0
2012-10-01 13:40:00,23.8,23.84,23.78,23.84,156800.0,20.4003,20.4346,20.3832,20.4346,156800.0
2012-10-01 13:50:00,23.83,23.83,23.78,23.8,239600.0,20.426,20.426,20.3832,20.4003,239600.0
2012-10-01 14:00:00,23.8,23.88,23.8,23.86,269200.0,20.4003,20.4689,20.4003,20.4518,269200.0
2012-10-01 14:10:00,23.86,23.89,23.81,23.82,188800.0,20.4518,20.4775,20.4089,20.4175,188800.0
2012-10-01 14:20:00,23.83,23.86,23.83,23.84,123200.0,20.426,20.4518,20.426,20.4346,123200.0
2012-10-01 14:30:00,23.84,23.9,23.84,23.88,118400.0,20.4346,20.486,20.4346,20.4689,118400.0
2012-10-01 14:40:00,23.88,23.88,23.86,23.86,120400.0,20.4689,20.4689,20.4518,20.4518,120400.0
2012-10-01 14:50:00,23.86,23.9,23.86,23.87,144000.0,20.4518,20.486,20.4518,20.4603,144000.0
2012-10-01 15:00:00,23.87,23.87,23.83,23.85,137200.0,20.4603,20.4603,20.426,20.4432,137200.0
2012-10-01 15:10:00,23.85,23.85,23.82,23.83,344000.0,20.4432,20.4432,20.4175,20.426,344000.0
2012-10-01 15:20:00,23.83,23.85,23.82,23.84,432400.0,20.426,20.4432,20.4175,20.4346,432400.0
2012-10-01 15:30:00,23.84,23.85,23.81,23.83,277200.0,20.4346,20.4432,20.4089,20.426,277200.0
2012-10-01 15:40:00,23.83,23.86,23.8,23.85,398400.0,20.426,20.4518,20.4003,20.4432,398400.0
2012-10-01 15:50:00,23.85,23.89,23.81,23.89,940800.0,20.4432,20.4775,20.4089,20.4775,940800.0
2012-10-02 09:30:00,24.02,24.05,23.88,23.9,387600.0,20.5889,20.6146,20.4689,20.486,387600.0
2012-10-02 09:40:00,23.9,23.93,23.81,23.86,305600.0,20.486,20.5118,20.4089,20.4518,305600.0
2012-10-02 09:50:00,23.88,23.93,23.84,23.9,138800.0,20.4689,20.5118,20.4346,20.486,138800.0
2012-10-02 10:00:00,23.89,23.91,23.81,23.88,524800.0,20.4775,20.4946,20.4089,20.4689,524800.0
2012-10-02 10:10:00,23.86,23.9,23.86,23.89,208400.0,20.4518,20.486,20.4518,20.4775,208400.0
2012-10-02 10:20:00,23.89,23.9,23.86,23.89,175200.0,20.4775,20.486,20.4518,20.4775,175200.0
2012-10-02 10:30:00,23.89,23.9,23.86,23.86,148800.0,20.4775,20.486,20.4518,20.4518,148800.0
2012-10-02 10:40:00,23.87,23.88,23.83,23.83,149200.0,20.4603,20.4689,20.426,20.426,149200.0
2012-10-02 10:50:00,23.83,23.89,23.82,23.85,329600.0,20.426,20.4775,20.4175,20.4432,329600.0
2012-10-02 11:00:00,23.86,23.89,23.84,23.87,212800.0,20.4518,20.4775,20.4346,20.4603,212800.0
2012-10-02 11:10:00,23.86,23.89,23.84,23.88,151600.0,20.4518,20.4775,20.4346,20.4689,151600.0
2012-10-02 11:20:00,23.88,23.91,23.87,23.9,232800.0,20.4689,20.4946,20.4603,20.486,232800.0
2012-10-02 11:30:00,23.9,23.94,23.82,23.87,296000.0,20.486,20.5203,20.4175,20.4603,296000.0
2012-10-02 11:40:00,23.87,23.87,23.83,23.84,184400.0,20.4603,20.4603,20.426,20.4346,184400.0
2012-10-02 11:50:00,23.84,23.86,23.82,23.84,158400.0,20.4346,20.4518,20.4175,20.4346,158400.0
2012-10-02 12:00:00,23.84,23.85,23.8,23.81,130400.0,20.4346,20.4432,20.4003,20.4089,130400.0
2012-10-02 12:10:00,23.81,23.86,23.8,23.83,240000.0,20.4089,20.4518,20.4003,20.426,240000.0
2012-10-02 12:20:00,23.82,23.83,23.8,23.81,144000.0,20.4175,20.426,20.4003,20.4089,144000.0
2012-10-02 12:30:00,23.81,23.81,23.77,23.81,126000.0,20.4089,20.4089,20.3746,20.4089,126000.0
2012-10-02 12:40:00,23.8,23.83,23.78,23.81,102400.0,20.4003,20.426,20.3832,20.4089,102400.0
2012-10-02 12:50:00,23.81,23.82,23.76,23.77,130400.0,20.4089,20.4175,20.366,20.3746,130400.0
2012-10-02 13:00:00,23.77,23.78,23.77,23.78,101200.0,20.3746,20.3832,20.3746,20.3832,101200.0
2012-10-02 13:10:00,23.78,23.79,23.77,23.79,105600.0,20.3832,20.3918,20.3746,20.3918,105600.0
2012-10-02 13:20:00,23.79,23.8,23.78,23.79,66400.0,20.3918,20.4003,20.3832,20.3918,66400.0
2012-10-02 13:30:00,23.79,23.83,23.79,23.82,149600.0,20.3918,20.426,20.3918,20.4175,149600.0
2012-10-02 13:40:00,23.82,23.82,23.79,23.81,144800.0,20.4175,20.4175,20.3918,20.4089,144800.0
2012-10-02 13:50:00,23.81,23.82,23.77,23.8,145200.0,20.4089,20.4175,20.3746,20.4003,145200.0
2012-10-02 14:00:00,23.8,23.8,23.72,23.73,261600.0,20.4003,20.4003,20.3318,20.3403,261600.0
2012-10-02 14:10:00,23.73,23.79,23.73,23.76,323600.0,20.3403,20.3918,20.3403,20.366,323600.0
2012-10-02 14:20:00,23.75,23.76,23.72,23.75,251600.0,20.3575,20.366,20.3318,20.3575,251600.0
2012-10-02 14:30:00,23.75,23.75,23.7,23.7,206000.0,20.3575,20.3575,20.3146,20.3146,206000.0
2012-10-02 14:40:00,23.7,23.74,23.68,23.7,329600.0,20.3146,20.3489,20.2975,20.3146,329600.0
2012-10-02 14:50:00,23.7,23.7,23.66,23.66,335600.0,20.3146,20.3146,20.2803,20.2803,335600.0
2012-10-02 15:00:00,23.66,23.72,23.65,23.7,250400.0,20.2803,20.3318,20.2718,20.3146,250400.0
2012-10-02 15:10:00,23.7,23.71,23.66,23.71,248000.0,20.3146,20.3232,20.2803,20.3232,248000.0
2012-10-02 15:20:00,23.71,23.71,23.67,23.68,385200.0,20.3232,20.3232,20.2889,20.2975,385200.0
2012-10-02 15:30:00,23.68,23.71,23.68,23.7,504000.0,20.2975,20.3232,20.2975,20.3146,504000.0
2012-10-02 15:40:00,23.7,23.71,23.68,23.7,622800.0,20.3146,20.3232,20.2975,20.3146,622800.0
2012-10-02 15:50:00,23.7,23.75,23.7,23.74,712000.0,20.3146,20.3575,20.3146,20.3489,712000.0
2012-10-03 09:30:00,23.73,23.87,23.64,23.74,342400.0,20.3403,20.4603,20.2632,20.3489,342400.0
2012-10-03 09:40:00,23.74,23.77,23.71,23.74,90000.0,20.3489,20.3746,20.3232,20.3489,90000.0
2012-10-03 09:50:00,23.75,23.76,23.64,23.72,120800.0,20.3575,20.366,20.2632,20.3318,120800.0
2012-10-03 10:00:00,23.74,23.78,23.68,23.73,159600.0,20.3489,20.3832,20.2975,20.3403,159600.0
2012-10-03 10:10:00,23.74,23.88,23.72,23.88,142000.0,20.3489,20.4689,20.3318,20.4689,142000.0
2012-10-03 10:20:00,23.88,23.89,23.78,23.78,281200.0,20.4689,20.4775,20.3832,20.3832,281200.0
2012-10-03 10:30:00,23.79,23.8,23.68,23.73,282400.0,20.3918,20.4003,20.2975,20.3403,282400.0
2012-10-03 10:40:00,23.75,23.75,23.64,23.64,276800.0,20.3575,20.3575,20.2632,20.2632,276800.0
2012-10-03 10:50:00,23.64,23.66,23.63,23.64,153200.0,20.2632,20.2803,20.2546,20.2632,153200.0
2012-10-03 11:00:00,23.64,23.72,23.63,23.71,269200.0,20.2632,20.3318,20.2546,20.3232,269200.0
2012-10-03 11:10:00,23.72,23.79,23.71,23.73,139200.0,20.3318,20.3918,20.3232,20.3403,139200.0
2012-10-03 11:20:00,23.73,23.76,23.67,23.67,230400.0,20.3403,20.366,20.2889,20.2889,230400.0
2012-10-03 11:30:00,23.67,23.69,23.65,23.66,190400.0,20.2889,20.306,20.2718,20.2803,190400.0
2012-10-03 11:40:00,23.67,23.68,23.63,23.65,382000.0,20.2889,20.2975,20.2546,20.2718,382000.0
2012-10-03 11:50:00,23.65,23.65,23.6,23.61,264800.0,20.2718,20.2718,20.2289,20.2375,264800.0
2012-10-03 12:00:00,23.61,23.62,23.59,23.6,292400.0,20.2375,20.246,20.2203,20.2289,292400.0
2012-10-03 12:10:00,23.59,23.62,23.59,23.6,191200.0,20.2203,20.246,20.2203,20.2289,191200.0
2012-10-03 12:20:00,23.6,23.61,23.58,23.61,236800.0,20.2289,20.2375,20.2118,20.2375,236800.0
2012-10-03 12:30:00,23.6,23.61,23.59,23.59,218000.0,20.2289,20.2375,20.2203,20.2203,218000.0
2012-10-03 12:40:00,23.59,23.61,23.57,23.58,294000.0,20.2203,20.2375,20.2032,20.2118,294000.0
2012-10-03 12:50:00,23.58,23.59,23.55,23.56,257600.0,20.2118,20.2203,20.186,20.1946,257600.0
2012-10-03 13:00:00,23.56,23.58,23.54,23.55,244400.0,20.1946,20.2118,20.1775,20.186,244400.0
2012-10-03 13:10:00,23.55,23.56,23.53,23.54,229600.0,20.186,20.1946,20.1689,20.1775,229600.0
2012-10-03 13:20:00,23.54,23.57,23.54,23.56,362000.0,20.1775,20.2032,20.1775,20.1946,362000.0
2012-10-03 13:30:00,23.57,23.58,23.5,23.5,212000.0,20.2032,20.2118,20.1432,20.1432,212000.0
2012-10-03 13:40:00,23.5,23.51,23.49,23.49,281200.0,20.1432,20.1518,20.1346,20.1346,281200.0
2012-10-03 13:50:00,23.49,23.5,23.49,23.49,313600.0,20.1346,20.1432,20.1346,20.1346,313600.0
2012-10-03 14:00:00,23.49,23.52,23.48,23.48,451600.0,20.1346,20.1603,20.126,20.126,451600.0
2012-10-03 14:10:00,23.48,23.48,23.46,23.47,252400.0,20.126,20.126,20.1089,20.1175,252400.0
2012-10-03 14:20:00,23.47,23.48,23.42,23.42,288400.0,20.1175,20.126,20.0746,20.0746,288400.0
2012-10-03 14:30:00,23.42,23.46,23.42,23.45,404000.0,20.0746,20.1089,20.0746,20.1003,404000.0
2012-10-03 14:40:00,23.46,23.49,23.45,23.47,424000.0,20.1089,20.1346,20.1003,20.1175,424000.0
2012-10-03 14:50:00,23.46,23.46,23.41,23.43,326000.0,20.1089,20.1089,20.066,20.0832,326000.0
2012-10-03 15:00:00,23.43,23.47,23.43,23.46,390800.0,20.0832,20.1175,20.0832,20.1089,390800.0
2012-10-03 15:10:00,23.45,23.46,23.43,23.45,1296800.0,20.1003,20.1089,20.0832,20.1003,1296800.0
2012-10-03 15:20:00,23.45,23.46,23.43,23.45,952000.0,20.1003,20.1089,20.0832,20.1003,952000.0
2012-10-03 15:30:00,23.45,23.46,23.41,23.45,732000.0,20.1003,20.1089,20.066,20.1003,732000.0
2012-10-03 15:40:00,23.45,23.46,23.41,23.43,1003600.0,20.1003,20.1089,20.066,20.0832,1003600.0
2012-10-03 15:50:00,23.43,23.45,23.42,23.45,1088800.0,20.0832,20.1003,20.0746,20.1003,1088800.0
2012-10-04 09:30:00,23.58,23.67,23.5,23.64,518000.0,20.2118,20.2889,20.1432,20.2632,518000.0
2012-10-04 09:40:00,23.64,23.72,23.63,23.7,723200.0,20.2632,20.3318,20.2546,20.3146,723200.0
2012-10-04 09:50:00,23.7,23.71,23.59,23.64,360800.0,20.3146,20.3232,20.2203,20.2632,360800.0
2012-10-04 10:00:00,23.64,23.66,23.58,23.62,399600.0,20.2632,20.2803,20.2118,20.246,399600.0
2012-10-04 10:10:00,23.62,23.69,23.62,23.68,469600.0,20.246,20.306,20.246,20.2975,469600.0
2012-10-04 10:20:00,23.68,23.7,23.67,23.7,486000.0,20.2975,20.3146,20.2889,20.3146,486000.0
2012-10-04 10:30:00,23.7,23.74,23.7,23.74,406800.0,20.3146,20.3489,20.3146,20.3489,406800.0
2012-10-04 10:40:00,23.74,23.76,23.72,23.76,616000.0,20.3489,20.366,20.3318,20.366,616000.0
2012-10-04 10:50:00,23.75,23.78,23.75,23.77,268000.0,20.3575,20.3832,20.3575,20.3746,268000.0
2012-10-04 11:00:00,23.77,23.79,23.75,23.77,414800.0,20.3746,20.3918,20.3575,20.3746,414800.0
2012-10-04 11:10:00,23.77,23.79,23.73,23.75,293600.0,20.3746,20.3918,20.3403,20.3575,293600.0
2012-10-04 11:20:00,23.75,23.78,23.75,23.77,392000.0,20.3575,20.3832,20.3575,20.3746,392000.0
2012-10-04 11:30:00,23.77,23.8,23.76,23.78,234400.0,20.3746,20.4003,20.366,20.3832,234400.0
2012-10-04 11:40:00,23.78,23.8,23.78,23.79,601200.0,20.3832,20.4003,20.3832,20.3918,601200.0
2012-10-04 11:50:00,23.79,23.81,23.78,23.81,266800.0,20.3918,20.4089,20.3832,20.4089,266800.0
2012-10-04 12:00:00,23.81,23.9,23.81,23.89,445200.0,20.4089,20.486,20.4089,20.4775,445200.0
2012-10-04 12:10:00,23.89,23.91,23.88,23.88,214400.0,20.4775,20.4946,20.4689,20.4689,214400.0
2012-10-04 12:20:00,23.88,23.93,23.88,23.92,249600.0,20.4689,20.5118,20.4689,20.5032,249600.0
2012-10-04 12:30:00,23.92,23.93,23.91,23.93,334000.0,20.5032,20.5118,20.4946,20.5118,334000.0
2012-10-04 12:40:00,23.93,23.95,23.93,23.94,347600.0,20.5118,20.5289,20.5118,20.5203,347600.0
2012-10-04 12:50:00,23.94,23.97,23.93,23.95,180800.0,20.5203,20.546,20.5118,20.5289,180800.0
2012-10-04 13:00:00,23.95,23.95,23.91,23.93,126000.0,20.5289,20.5289,20.4946,20.5118,126000.0
2012-10-04 13:10:00,23.93,23.93,23.91,23.93,111600.0,20.5118,20.5118,20.4946,20.5118,111600.0
2012-10-04 13:20:00,23.93,23.95,23.92,23.95,143200.0,20.5118,20.5289,20.5032,20.5289,143200.0
2012-10-04 13:30:00,23.95,23.96,23.93,23.93,144800.0,20.5289,20.5375,20.5118,20.5118,144800.0
2012-10-04 13:40:00,23.93,23.94,23.91,23.92,113600.0,20.5118,20.5203,20.4946,20.5032,113600.0
2012-10-04 13:50:00,23.92,23.95,23.92,23.94,131600.0,20.5032,20.5289,20.5032,20.5203,131600.0
2012-10-04 14:00:00,23.94,23.98,23.94,23.95,457600.0,20.5203,20.5546,20.5203,20.5289,457600.0
2012-10-04 14:10:00,23.96,23.96,23.92,23.92,146800.0,20.5375,20.5375,20.5032,20.5032,146800.0
2012-10-04 14:20:00,23.92,23.94,23.92,23.94,176000.0,20.5032,20.5203,20.5032,20.5203,176000.0
2012-10-04 14:30:00,23.94,23.94,23.92,23.93,295600.0,20.5203,20.5203,20.5032,20.5118,295600.0
2012-10-04 14:40:00,23.93,23.95,23.92,23.94,154000.0,20.5118,20.5289,20.5032,20.5203,154000.0
2012-10-04 14:50:00,23.94,23.96,23.92,23.96,140400.0,20.5203,20.5375,20.5032,20.5375,140400.0
2012-10-04 15:00:00,23.96,23.97,23.93,23.94,122800.0,20.5375,20.546,20.5118,20.5203,122800.0
2012-10-04 15:10:00,23.94,23.96,23.94,23.95,171200.0,20.5203,20.5375,20.5203,20.5289,171200.0
2012-10-04 15:20:00,23.95,23.98,23.92,23.98,304400.0,20.5289,20.5546,20.5032,20.5546,304400.0
2012-10-04 15:30:00,23.98,23.99,23.96,23.97,325600.0,20.5546,20.5632,20.5375,20.546,325600.0
2012-10-04 15:40:00,23.97,23.99,23.95,23.96,452800.0,20.546,20.5632,20.5289,20.5375,452800.0
2012-10-04 15:50:00,23.96,23.97,23.94,23.97,596000.0,20.5375,20.546,20.5203,20.546,596000.0
2012-10-05 09:30:00,24.04,24.13,24.03,24.12,389200.0,20.606,20.6832,20.5975,20.6746,389200.0
2012-10-05 09:40:00,24.13,24.13,24.07,24.07,127200.0,20.6832,20.6832,20.6318,20.6318,127200.0
2012-10-05 09:50:00,24.07,24.13,24.04,24.12,358400.0,20.6318,20.6832,20.606,20.6746,358400.0
2012-10-05 10:00:00,24.12,24.13,24.06,24.07,250000.0,20.6746,20.6832,20.6232,20.6318,250000.0
2012-10-05 10:10:00,24.07,24.1,24.07,24.09,170400.0,20.6318,20.6575,20.6318,20.6489,170400.0
2012-10-05 10:20:00,24.09,24.1,24.05,24.07,190000.0,20.6489,20.6575,20.6146,20.6318,190000.0
2012-10-05 10:30:00,24.08,24.08,24.04,24.05,238400.0,20.6403,20.6403,20.606,20.6146,238400.0
2012-10-05 10:40:00,24.05,24.05,23.96,23.97,191200.0,20.6146,20.6146,20.5375,20.546,191200.0
2012-10-05 10:50:00,23.97,24.03,23.97,24.02,120000.0,20.546,20.5975,20.546,20.5889,120000.0
2012-10-05 11:00:00,24.03,24.03,23.98,23.99,335600.0,20.5975,20.5975,20.5546,20.5632,335600.0
2012-10-05 11:10:00,24.0,24.02,23.99,24.0,238400.0,20.5718,20.5889,20.5632,20.5718,238400.0
2012-10-05 11:20:00,24.0,24.02,23.99,24.0,222400.0,20.5718,20.5889,20.5632,20.5718,222400.0
2012-10-05 11:30:00,24.0,24.02,23.97,23.98,155200.0,20.5718,20.5889,20.546,20.5546,155200.0
2012-10-05 11:40:00,23.97,23.97,23.92,23.93,385600.0,20.546,20.546,20.5032,20.5118,385600.0
2012-10-05 11:50:00,23.93,23.95,23.91,23.92,171200.0,20.5118,20.5289,20.4946,20.5032,171200.0
2012-10-05 12:00:00,23.92,23.94,23.91,23.91,118800.0,20.5032,20.5203,20.4946,20.4946,118800.0
2012-10-05 12:10:00,23.91,23.98,23.91,23.96,180000.0,20.4946,20.5546,20.4946,20.5375,180000.0
2012-10-05 12:20:00,23.96,23.97,23.93,23.93,191200.0,20.5375,20.546,20.5118,20.5118,191200.0
2012-10-05 12:30:00,23.93,23.95,23.92,23.92,204400.0,20.5118,20.5289,20.5032,20.5032,204400.0
2012-10-05 12:40:00,23.92,23.93,23.89,23.89,123600.0,20.5032,20.5118,20.4775,20.4775,123600.0
2012-10-05 12:50:00,23.89,23.9,23.88,23.9,198800.0,20.4775,20.486,20.4689,20.486,198800.0
2012-10-05 13:00:00,23.9,23.93,23.9,23.91,141200.0,20.486,20.5118,20.486,20.4946,141200.0
2012-10-05 13:10:00,23.91,23.92,23.9,23.91,138000.0,20.4946,20.5032,20.486,20.4946,138000.0
2012-10-05 13:20:00,23.92,23.92,23.87,23.87,122400.0,20.5032,20.5032,20.4603,20.4603,122400.0
2012-10-05 13:30:00,23.87,23.9,23.87,23.88,136800.0,20.4603,20.486,20.4603,20.4689,136800.0
2012-10-05 13:40:00,23.88,23.89,23.86,23.86,84000.0,20.4689,20.4775,20.4518,20.4518,84000.0
2012-10-05 13:50:00,23.86,23.88,23.86,23.86,94000.0,20.4518,20.4689,20.4518,20.4518,94000.0
2012-10-05 14:00:00,23.87,23.91,23.86,23.9,142800.0,20.4603,20.4946,20.4518,20.486,142800.0
2012-10-05 14:10:00,23.9,23.93,23.88,23.93,97600.0,20.486,20.5118,20.4689,20.5118,97600.0
2012-10-05 14:20:00,23.92,23.93,23.89,23.9,210400.0,20.5032,20.5118,20.4775,20.486,210400.0
2012-10-05 14:30:00,23.9,23.9,23.86,23.86,127600.0,20.486,20.486,20.4518,20.4518,127600.0
2012-10-05 14:40:00,23.86,23.87,23.85,23.85,142000.0,20.4518,20.4603,20.4432,20.4432,142000.0
2012-10-05 14:50:00,23.85,23.85,23.76,23.76,229600.0,20.4432,20.4432,20.366,20.366,229600.0
2012-10-05 15:00:00,23.77,23.79,23.75,23.79,332000.0,20.3746,20.3918,20.3575,20.3918,332000.0
2012-10-05 15:10:00,23.79,23.79,23.75,23.79,254000.0,20.3918,20.3918,20.3575,20.3918,254000.0
2012-10-05 15:20:00,23.79,23.81,23.76,23.77,256800.0,20.3918,20.4089,20.366,20.3746,256800.0
2012-10-05 15:30:00,23.77,23.78,23.72,23.72,529200.0,20.3746,20.3832,20.3318,20.3318,529200.0
2012-10-05 15:40:00,23.72,23.79,23.72,23.79,441200.0,20.3318,20.3918,20.3318,20.3918,441200.0
2012-10-05 15:50:00,23.78,23.81,23.77,23.81,636800.0,20.3832,20.4089,20.3746,20.4089,636800.0
2012-10-08 09:30:00,23.75,23.87,23.69,23.75,220800.0,20.3575,20.4603,20.306,20.3575,220800.0
2012-10-08 09:40:00,23.75,23.9,23.75,23.86,194400.0,20.3575,20.486,20.3575,20.4518,194400.0
2012-10-08 09:50:00,23.86,23.94,23.86,23.92,144000.0,20.4518,20.5203,20.4518,20.5032,144000.0
2012-10-08 10:00:00,23.92,23.95,23.91,23.91,140400.0,20.5032,20.5289,20.4946,20.4946,140400.0
2012-10-08 10:10:00,23.92,23.92,23.83,23.85,179600.0,20.5032,20.5032,20.426,20.4432,179600.0
2012-10-08 10:20:00,23.84,23.84,23.78,23.8,145200.0,20.4346,20.4346,20.3832,20.4003,145200.0
2012-10-08 10:30:00,23.8,23.82,23.79,23.82,131600.0,20.4003,20.4175,20.3918,20.4175,131600.0
2012-10-08 10:40:00,23.82,23.85,23.79,23.79,98000.0,20.4175,20.4432,20.3918,20.3918,98000.0
2012-10-08 10:50:00,23.8,23.81,23.78,23.8,226800.0,20.4003,20.4089,20.3832,20.4003,226800.0
2012-10-08 11:00:00,23.8,23.84,23.79,23.8,215200.0,20.4003,20.4346,20.3918,20.4003,215200.0
2012-10-08 11:10:00,23.8,23.82,23.79,23.8,155200.0,20.4003,20.4175,20.3918,20.4003,155200.0
2012-10-08 11:20:00,23.8,23.83,23.79,23.81,102800.0,20.4003,20.426,20.3918,20.4089,102800.0
2012-10-08 11:30:00,23.81,23.83,23.8,23.81,203600.0,20.4089,20.426,20.4003,20.4089,203600.0
2012-10-08 11:40:00,23.81,23.83,23.78,23.79,59600.0,20.4089,20.426,20.3832,20.3918,59600.0
2012-10-08 11:50:00,23.79,23.82,23.78,23.82,166400.0,20.3918,20.4175,20.3832,20.4175,166400.0
2012-10-08 12:00:00,23.82,23.83,23.81,23.81,85200.0,20.4175,20.426,20.4089,20.4089,85200.0
2012-10-08 12:10:00,23.81,23.83,23.8,23.81,86800.0,20.4089,20.426,20.4003,20.4089,86800.0
2012-10-08 12:20:00,23.81,23.81,23.79,23.8,44400.0,20.4089,20.4089,20.3918,20.4003,44400.0
2012-10-08 12:30:00,23.8,23.8,23.77,23.78,60400.0,20.4003,20.4003,20.3746,20.3832,60400.0
2012-10-08 12:40:00,23.77,23.79,23.77,23.79,160400.0,20.3746,20.3918,20.3746,20.3918,160400.0
2012-10-08 12:50:00,23.79,23.81,23.78,23.81,142800.0,20.3918,20.4089,20.3832,20.4089,142800.0
2012-10-08 13:00:00,23.81,23.82,23.78,23.79,77600.0,20.4089,20.4175,20.3832,20.3918,77600.0
2012-10-08 13:10:00,23.79,23.8,23.76,23.76,78000.0,20.3918,20.4003,20.366,20.366,78000.0
2012-10-08 13:20:00,23.76,23.77,23.75,23.75,84800.0,20.366,20.3746,20.3575,20.3575,84800.0
2012-10-08 13:30:00,23.76,23.77,23.75,23.75,105200.0,20.366,20.3746,20.3575,20.3575,105200.0
2012-10-08 13:40:00,23.75,23.75,23.74,23.75,75200.0,20.3575,20.3575,20.3489,20.3575,75200.0
2012-10-08 13:50:00,23.75,23.76,23.74,23.76,72400.0,20.3575,20.366,20.3489,20.366,72400.0
2012-10-08 14:00:00,23.76,23.77,23.75,23.76,80000.0,20.366,20.3746,20.3575,20.366,80000.0
2012-10-08 14:10:00,23.76,23.76,23.75,23.76,47600.0,20.366,20.366,20.3575,20.366,47600.0
2012-10-08 14:20:00,23.76,23.76,23.75,23.75,44000.0,20.366,20.366,20.3575,20.3575,44000.0
2012-10-08 14:30:00,23.75,23.75,23.75,23.75,55200.0,20.3575,20.3575,20.3575,20.3575,55200.0
2012-10-08 14:40:00,23.75,23.75,23.73,23.75,96400.0,20.3575,20.3575,20.3403,20.3575,96400.0
2012-10-08 14:50:00,23.75,23.75,23.74,23.75,80800.0,20.3575,20.3575,20.3489,20.3575,80800.0
2012-10-08 15:00:00,23.75,23.77,23.75,23.75,113600.0,20.3575,20.3746,20.3575,20.3575,113600.0
2012-10-08 15:10:00,23.75,23.8,23.75,23.79,173200.0,20.3575,20.4003,20.3575,20.3918,173200.0
2012-10-08 15:20:00,23.78,23.79,23.77,23.78,165200.0,20.3832,20.3918,20.3746,20.3832,165200.0
2012-10-08 15:30:00,23.77,23.8,23.77,23.77,154400.0,20.3746,20.4003,20.3746,20.3746,154400.0
2012-10-08 15:40:00,23.77,23.78,23.76,23.77,221600.0,20.3746,20.3832,20.366,20.3746,221600.0
2012-10-08 15:50:00,23.76,23.76,23.74,23.75,459600.0,20.366,20.366,20.3489,20.3575,459600.0
2012-10-09 09:30:00,23.73,23.89,23.69,23.88,211200.0,20.3403,20.4775,20.306,20.4689,211200.0
2012-10-09 09:40:00,23.88,23.92,23.85,23.85,166000.0,20.4689,20.5032,20.4432,20.4432,166000.0
2012-10-09 09:50:00,23.86,23.89,23.8,23.8,206800.0,20.4518,20.4775,20.4003,20.4003,206800.0
2012-10-09 10:00:00,23.8,23.88,23.8,23.86,210000.0,20.4003,20.4689,20.4003,20.4518,210000.0
2012-10-09 10:10:00,23.86,23.86,23.8,23.81,115600.0,20.4518,20.4518,20.4003,20.4089,115600.0
2012-10-09 10:20:00,23.81,23.84,23.79,23.79,167600.0,20.4089,20.4346,20.3918,20.3918,167600.0
2012-10-09 10:30:00,23.79,23.82,23.79,23.8,214800.0,20.3918,20.4175,20.3918,20.4003,214800.0
2012-10-09 10:40:00,23.8,23.84,23.8,23.8,243200.0,20.4003,20.4346,20.4003,20.4003,243200.0
2012-10-09 10:50:00,23.8,23.81,23.74,23.75,217600.0,20.4003,20.4089,20.3489,20.3575,217600.0
2012-10-09 11:00:00,23.76,23.81,23.75,23.77,341200.0,20.366,20.4089,20.3575,20.3746,341200.0
2012-10-09 11:10:00,23.77,23.79,23.75,23.77,298800.0,20.3746,20.3918,20.3575,20.3746,298800.0
2012-10-09 11:20:00,23.77,23.8,23.75,23.78,174800.0,20.3746,20.4003,20.3575,20.3832,174800.0
2012-10-09 11:30:00,23.79,23.8,23.78,23.8,165200.0,20.3918,20.4003,20.3832,20.4003,165200.0
2012-10-09 11:40:00,23.79,23.8,23.74,23.74,175200.0,20.3918,20.4003,20.3489,20.3489,175200.0
2012-10-09 11:50:00,23.74,23.77,23.73,23.73,189200.0,20.3489,20.3746,20.3403,20.3403,189200.0
2012-10-09 12:00:00,23.74,23.75,23.73,23.74,216000.0,20.3489,20.3575,20.3403,20.3489,216000.0
2012-10-09 12:10:00,23.74,23.76,23.73,23.73,166000.0,20.3489,20.366,20.3403,20.3403,166000.0
2012-10-09 12:20:00,23.73,23.74,23.72,23.74,160800.0,20.3403,20.3489,20.3318,20.3489,160800.0
2012-10-09 12:30:00,23.73,23.74,23.69,23.72,199200.0,20.3403,20.3489,20.306,20.3318,199200.0
2012-10-09 12:40:00,23.71,23.77,23.71,23.75,287200.0,20.3232,20.3746,20.3232,20.3575,287200.0
2012-10-09 12:50:00,23.75,23.75,23.74,23.74,194000.0,20.3575,20.3575,20.3489,20.3489,194000.0
2012-10-09 13:00:00,23.74,23.77,23.74,23.75,198800.0,20.3489,20.3746,20.3489,20.3575,198800.0
2012-10-09 13:10:00,23.75,23.78,23.73,23.76,234800.0,20.3575,20.3832,20.3403,20.366,234800.0
2012-10-09 13:20:00,23.76,23.76,23.73,23.75,228400.0,20.366,20.366,20.3403,20.3575,228400.0
2012-10-09 13:30:00,23.75,23.76,23.73,23.74,220000.0,20.3575,20.366,20.3403,20.3489,220000.0
2012-10-09 13:40:00,23.74,23.77,23.73,23.75,142000.0,20.3489,20.3746,20.3403,20.3575,142000.0
2012-10-09 13:50:00,23.75,23.77,23.75,23.75,261200.0,20.3575,20.3746,20.3575,20.3575,261200.0
2012-10-09 14:00:00,23.74,23.77,23.74,23.76,148000.0,20.3489,20.3746,20.3489,20.366,148000.0
2012-10-09 14:10:00,23.77,23.79,23.75,23.77,136800.0,20.3746,20.3918,20.3575,20.3746,136800.0
2012-10-09 14:20:00,23.77,23.78,23.75,23.75,161200.0,20.3746,20.3832,20.3575,20.3575,161200.0
2012-10-09 14:30:00,23.75,23.78,23.74,23.75,174800.0,20.3575,20.3832,20.3489,20.3575,174800.0
2012-10-09 14:40:00,23.75,23.75,23.72,23.73,208000.0,20.3575,20.3575,20.3318,20.3403,208000.0
2012-10-09 14:50:00,23.73,23.73,23.7,23.72,183200.0,20.3403,20.3403,20.3146,20.3318,183200.0
2012-10-09 15:00:00,23.72,23.73,23.69,23.7,216000.0,20.3318,20.3403,20.306,20.3146,216000.0
2012-10-09 15:10:00,23.7,23.7,23.64,23.64,274000.0,20.3146,20.3146,20.2632,20.2632,274000.0
2012-10-09 15:20:00,23.64,23.65,23.6,23.61,455600.0,20.2632,20.2718,20.2289,20.2375,455600.0
2012-10-09 15:30:00,23.61,23.64,23.61,23.62,359200.0,20.2375,20.2632,20.2375,20.246,359200.0
2012-10-09 15:40:00,23.61,23.66,23.61,23.64,358800.0,20.2375,20.2803,20.2375,20.2632,358800.0
2012-10-09 15:50:00,23.64,23.65,23.62,23.62,804000.0,20.2632,20.2718,20.246,20.246,804000.0
2012-10-10 09:30:00,23.72,23.86,23.71,23.8,418000.0,20.3318,20.4518,20.3232,20.4003,418000.0
2012-10-10 09:40:00,23.79,23.82,23.75,23.75,173600.0,20.3918,20.4175,20.3575,20.3575,173600.0
2012-10-10 09:50:00,23.75,23.82,23.72,23.76,208800.0,20.3575,20.4175,20.3318,20.366,208800.0
2012-10-10 10:00:00,23.77,23.78,23.72,23.74,148800.0,20.3746,20.3832,20.3318,20.3489,148800.0
2012-10-10 10:10:00,23.73,23.77,23.69,23.73,247600.0,20.3403,20.3746,20.306,20.3403,247600.0
2012-10-10 10:20:00,23.73,23.75,23.73,23.75,235200.0,20.3403,20.3575,20.3403,20.3575,235200.0
2012-10-10 10:30:00,23.74,23.75,23.67,23.69,166400.0,20.3489,20.3575,20.2889,20.306,166400.0
2012-10-10 10:40:00,23.7,23.71,23.67,23.68,152800.0,20.3146,20.3232,20.2889,20.2975,152800.0
2012-10-10 10:50:00,23.67,23.73,23.67,23.71,187200.0,20.2889,20.3403,20.2889,20.3232,187200.0
2012-10-10 11:00:00,23.72,23.72,23.66,23.68,94800.0,20.3318,20.3318,20.2803,20.2975,94800.0
2012-10-10 11:10:00,23.68,23.69,23.66,23.67,147600.0,20.2975,20.306,20.2803,20.2889,147600.0
2012-10-10 11:20:00,23.66,23.7,23.65,23.68,93600.0,20.2803,20.3146,20.2718,20.2975,93600.0
2012-10-10 11:30:00,23.69,23.69,23.64,23.65,67600.0,20.306,20.306,20.2632,20.2718,67600.0
2012-10-10 11:40:00,23.64,23.7,23.64,23.7,111200.0,20.2632,20.3146,20.2632,20.3146,111200.0
2012-10-10 11:50:00,23.7,23.72,23.67,23.7,189200.0,20.3146,20.3318,20.2889,20.3146,189200.0
2012-10-10 12:00:00,23.7,23.73,23.68,23.73,62000.0,20.3146,20.3403,20.2975,20.3403,62000.0
2012-10-10 12:10:00,23.73,23.74,23.71,23.71,143200.0,20.3403,20.3489,20.3232,20.3232,143200.0
2012-10-10 12:20:00,23.71,23.74,23.69,23.74,84800.0,20.3232,20.3489,20.306,20.3489,84800.0
2012-10-10 12:30:00,23.74,23.74,23.68,23.7,102800.0,20.3489,20.3489,20.2975,20.3146,102800.0
2012-10-10 12:40:00,23.69,23.69,23.68,23.69,174800.0,20.306,20.306,20.2975,20.306,174800.0
2012-10-10 12:50:00,23.69,23.69,23.63,23.63,147600.0,20.306,20.306,20.2546,20.2546,147600.0
2012-10-10 13:00:00,23.63,23.65,23.6,23.64,120400.0,20.2546,20.2718,20.2289,20.2632,120400.0
2012-10-10 13:10:00,23.64,23.67,23.64,23.66,180800.0,20.2632,20.2889,20.2632,20.2803,180800.0
2012-10-10 13:20:00,23.66,23.68,23.65,23.65,127600.0,20.2803,20.2975,20.2718,20.2718,127600.0
2012-10-10 13:30:00,23.65,23.7,23.65,23.68,122000.0,20.2718,20.3146,20.2718,20.2975,122000.0
2012-10-10 13:40:00,23.68,23.69,23.58,23.61,219200.0,20.2975,20.306,20.2118,20.2375,219200.0
2012-10-10 13:50:00,23.61,23.62,23.6,23.6,45200.0,20.2375,20.246,20.2289,20.2289,45200.0
2012-10-10 14:00:00,23.6,23.65,23.6,23.64,158400.0,20.2289,20.2718,20.2289,20.2632,158400.0
2012-10-10 14:10:00,23.64,23.64,23.6,23.62,108400.0,20.2632,20.2632,20.2289,20.246,108400.0
2012-10-10 14:20:00,23.62,23.64,23.61,23.63,69600.0,20.246,20.2632,20.2375,20.2546,69600.0
2012-10-10 14:30:00,23.63,23.64,23.61,23.61,87600.0,20.2546,20.2632,20.2375,20.2375,87600.0
2012-10-10 14:40:00,23.61,23.64,23.6,23.61,122000.0,20.2375,20.2632,20.2289,20.2375,122000.0
2012-10-10 14:50:00,23.61,23.64,23.6,23.6,162000.0,20.2375,20.2632,20.2289,20.2289,162000.0
2012-10-10 15:00:00,23.6,23.63,23.58,23.62,147200.0,20.2289,20.2546,20.2118,20.246,147200.0
2012-10-10 15:10:00,23.61,23.64,23.55,23.57,291200.0,20.2375,20.2632,20.186,20.2032,291200.0
2012-10-10 15:20:00,23.57,23.58,23.55,23.57,185200.0,20.2032,20.2118,20.186,20.2032,185200.0
2012-10-10 15:30:00,23.57,23.59,23.55,23.58,215600.0,20.2032,20.2203,20.186,20.2118,215600.0
2012-10-10 15:40:00,23.58,23.58,23.54,23.56,373200.0,20.2118,20.2118,20.1775,20.1946,373200.0
2012-10-10 15:50:00,23.55,23.57,23.54,23.56,502000.0,20.186,20.2032,20.1775,20.1946,502000.0
2012-10-11 09:30:00,23.66,23.76,23.63,23.74,311200.0,20.2803,20.366,20.2546,20.3489,311200.0
2012-10-11 09:40:00,23.74,23.78,23.73,23.76,216000.0,20.3489,20.3832,20.3403,20.366,216000.0
2012-10-11 09:50:00,23.75,23.78,23.75,23.76,130000.0,20.3575,20.3832,20.3575,20.366,130000.0
2012-10-11 10:00:00,23.76,23.78,23.75,23.78,157200.0,20.366,20.3832,20.3575,20.3832,157200.0
2012-10-11 10:10:00,23.78,23.78,23.75,23.77,225200.0,20.3832,20.3832,20.3575,20.3746,225200.0
2012-10-11 10:20:00,23.78,23.79,23.77,23.78,165600.0,20.3832,20.3918,20.3746,20.3832,165600.0
2012-10-11 10:30:00,23.78,23.81,23.77,23.8,180800.0,20.3832,20.4089,20.3746,20.4003,180800.0
2012-10-11 10:40:00,23.81,23.87,23.81,23.85,169200.0,20.4089,20.4603,20.4089,20.4432,169200.0
2012-10-11 10:50:00,23.85,23.86,23.83,23.84,176800.0,20.4432,20.4518,20.426,20.4346,176800.0
2012-10-11 11:00:00,23.85,23.85,23.79,23.79,119200.0,20.4432,20.4432,20.3918,20.3918,119200.0
2012-10-11 11:10:00,23.8,23.82,23.77,23.78,150800.0,20.4003,20.4175,20.3746,20.3832,150800.0
2012-10-11 11:20:00,23.77,23.8,23.77,23.8,101600.0,20.3746,20.4003,20.3746,20.4003,101600.0
2012-10-11 11:30:00,23.79,23.8,23.77,23.78,199200.0,20.3918,20.4003,20.3746,20.3832,199200.0
2012-10-11 11:40:00,23.77,23.82,23.76,23.81,215600.0,20.3746,20.4175,20.366,20.4089,215600.0
2012-10-11 11:50:00,23.81,23.82,23.79,23.79,230000.0,20.4089,20.4175,20.3918,20.3918,230000.0
2012-10-11 12:00:00,23.79,23.79,23.74,23.75,102000.0,20.3918,20.3918,20.3489,20.3575,102000.0
2012-10-11 12:10:00,23.75,23.78,23.74,23.75,84800.0,20.3575,20.3832,20.3489,20.3575,84800.0
2012-10-11 12:20:00,23.75,23.75,23.71,23.74,93600.0,20.3575,20.3575,20.3232,20.3489,93600.0
2012-10-11 12:30:00,23.74,23.75,23.73,23.74,88800.0,20.3489,20.3575,20.3403,20.3489,88800.0
2012-10-11 12:40:00,23.74,23.76,23.73,23.75,68400.0,20.3489,20.366,20.3403,20.3575,68400.0
2012-10-11 12:50:00,23.75,23.75,23.73,23.73,99200.0,20.3575,20.3575,20.3403,20.3403,99200.0
2012-10-11 13:00:00,23.73,23.78,23.73,23.75,290400.0,20.3403,20.3832,20.3403,20.3575,290400.0
2012-10-11 13:10:00,23.75,23.75,23.73,23.73,85200.0,20.3575,20.3575,20.3403,20.3403,85200.0
2012-10-11 13:20:00,23.73,23.73,23.7,23.72,58800.0,20.3403,20.3403,20.3146,20.3318,58800.0
2012-10-11 13:30:00,23.72,23.72,23.68,23.68,61600.0,20.3318,20.3318,20.2975,20.2975,61600.0
2012-10-11 13:40:00,23.68,23.68,23.66,23.67,142000.0,20.2975,20.2975,20.2803,20.2889,142000.0
2012-10-11 13:50:00,23.67,23.68,23.64,23.64,95600.0,20.2889,20.2975,20.2632,20.2632,95600.0
2012-10-11 14:00:00,23.64,23.67,23.64,23.66,90800.0,20.2632,20.2889,20.2632,20.2803,90800.0
2012-10-11 14:10:00,23.65,23.69,23.65,23.69,148000.0,20.2718,20.306,20.2718,20.306,148000.0
2012-10-11 14:20:00,23.69,23.71,23.68,23.71,177200.0,20.306,20.3232,20.2975,20.3232,177200.0
2012-10-11 14:30:00,23.71,23.75,23.71,23.74,252000.0,20.3232,20.3575,20.3232,20.3489,252000.0
2012-10-11 14:40:00,23.74,23.75,23.72,23.73,196000.0,20.3489,20.3575,20.3318,20.3403,196000.0
2012-10-11 14:50:00,23.73,23.75,23.71,23.72,154800.0,20.3403,20.3575,20.3232,20.3318,154800.0
2012-10-11 15:00:00,23.72,23.74,23.72,23.72,148400.0,20.3318,20.3489,20.3318,20.3318,148400.0
2012-10-11 15:10:00,23.72,23.75,23.72,23.74,178800.0,20.3318,20.3575,20.3318,20.3489,178800.0
2012-10-11 15:20:00,23.74,23.75,23.74,23.75,182000.0,20.3489,20.3575,20.3489,20.3575,182000.0
2012-10-11 15:30:00,23.75,23.75,23.74,23.74,316000.0,20.3575,20.3575,20.3489,20.3489,316000.0
2012-10-11 15:40:00,23.74,23.75,23.74,23.75,480000.0,20.3489,20.3575,20.3489,20.3575,480000.0
2012-10-11 15:50:00,23.75,23.76,23.72,23.72,675600.0,20.3575,20.366,20.3318,20.3318,675600.0
2012-10-12 09:30:00,23.76,23.86,23.72,23.85,335600.0,20.366,20.4518,20.3318,20.4432,335600.0
2012-10-12 09:40:00,23.84,23.86,23.73,23.75,219200.0,20.4346,20.4518,20.3403,20.3575,219200.0
2012-10-12 09:50:00,23.75,23.83,23.75,23.81,134800.0,20.3575,20.426,20.3575,20.4089,134800.0
2012-10-12 10:00:00,23.81,23.83,23.78,23.79,138000.0,20.4089,20.426,20.3832,20.3918,138000.0
2012-10-12 10:10:00,23.78,23.82,23.77,23.77,122400.0,20.3832,20.4175,20.3746,20.3746,122400.0
2012-10-12 10:20:00,23.78,23.78,23.69,23.74,192400.0,20.3832,20.3832,20.306,20.3489,192400.0
2012-10-12 10:30:00,23.74,23.74,23.7,23.71,114800.0,20.3489,20.3489,20.3146,20.3232,114800.0
2012-10-12 10:40:00,23.72,23.74,23.71,23.72,114800.0,20.3318,20.3489,20.3232,20.3318,114800.0
2012-10-12 10:50:00,23.71,23.75,23.71,23.73,86000.0,20.3232,20.3575,20.3232,20.3403,86000.0
2012-10-12 11:00:00,23.73,23.74,23.68,23.68,132800.0,20.3403,20.3489,20.2975,20.2975,132800.0
2012-10-12 11:10:00,23.69,23.69,23.65,23.66,146000.0,20.306,20.306,20.2718,20.2803,146000.0
2012-10-12 11:20:00,23.66,23.67,23.63,23.63,271600.0,20.2803,20.2889,20.2546,20.2546,271600.0
2012-10-12 11:30:00,23.63,23.65,23.59,23.64,267200.0,20.2546,20.2718,20.2203,20.2632,267200.0
2012-10-12 11:40:00,23.64,23.66,23.61,23.65,170000.0,20.2632,20.2803,20.2375,20.2718,170000.0
2012-10-12 11:50:00,23.65,23.67,23.64,23.66,96400.0,20.2718,20.2889,20.2632,20.2803,96400.0
2012-10-12 12:00:00,23.66,23.68,23.63,23.68,106800.0,20.2803,20.2975,20.2546,20.2975,106800.0
2012-10-12 12:10:00,23.68,23.69,23.64,23.64,122800.0,20.2975,20.306,20.2632,20.2632,122800.0
2012-10-12 12:20:00,23.65,23.66,23.62,23.62,116800.0,20.2718,20.2803,20.246,20.246,116800.0
2012-10-12 12:30:00,23.62,23.64,23.61,23.63,144000.0,20.246,20.2632,20.2375,20.2546,144000.0
2012-10-12 12:40:00,23.63,23.64,23.62,23.63,90000.0,20.2546,20.2632,20.246,20.2546,90000.0
2012-10-12 12:50:00,23.63,23.64,23.62,23.64,50000.0,20.2546,20.2632,20.246,20.2632,50000.0
2012-10-12 13:00:00,23.64,23.64,23.62,23.64,77600.0,20.2632,20.2632,20.246,20.2632,77600.0
2012-10-12 13:10:00,23.64,23.64,23.62,23.63,88400.0,20.2632,20.2632,20.246,20.2546,88400.0
2012-10-12 13:20:00,23.63,23.64,23.61,23.63,166000.0,20.2546,20.2632,20.2375,20.2546,166000.0
2012-10-12 13:30:00,23.63,23.63,23.62,23.63,74000.0,20.2546,20.2546,20.246,20.2546,74000.0
2012-10-12 13:40:00,23.63,23.65,23.62,23.63,80000.0,20.2546,20.2718,20.246,20.2546,80000.0
2012-10-12 13:50:00,23.63,23.65,23.63,23.65,82000.0,20.2546,20.2718,20.2546,20.2718,82000.0
2012-10-12 14:00:00,23.65,23.65,23.62,23.64,64400.0,20.2718,20.2718,20.246,20.2632,64400.0
2012-10-12 14:10:00,23.64,23.64,23.62,23.62,60000.0,20.2632,20.2632,20.246,20.246,60000.0
2012-10-12 14:20:00,23.62,23.64,23.62,23.63,79600.0,20.246,20.2632,20.246,20.2546,79600.0
2012-10-12 14:30:00,23.63,23.64,23.61,23.62,132000.0,20.2546,20.2632,20.2375,20.246,132000.0
2012-10-12 14:40:00,23.62,23.63,23.59,23.6,163600.0,20.246,20.2546,20.2203,20.2289,163600.0
2012-10-12 14:50:00,23.6,23.63,23.6,23.62,155200.0,20.2289,20.2546,20.2289,20.246,155200.0
2012-10-12 15:00:00,23.62,23.62,23.59,23.6,145200.0,20.246,20.246,20.2203,20.2289,145200.0
2012-10-12 15:10:00,23.6,23.62,23.6,23.62,128800.0,20.2289,20.246,20.2289,20.246,128800.0
2012-10-12 15:20:00,23.62,23.64,23.61,23.61,194400.0,20.246,20.2632,20.2375,20.2375,194400.0
2012-10-12 15:30:00,23.61,23.63,23.58,23.6,226000.0,20.2375,20.2546,20.2118,20.2289,226000.0
2012-10-12 15:40:00,23.6,23.63,23.59,23.6,268400.0,20.2289,20.2546,20.2203,20.2289,268400.0
2012-10-12 15:50:00,23.6,23.62,23.6,23.61,518800.0,20.2289,20.246,20.2289,20.2375,518800.0
2012-10-15 09:30:00,23.67,23.7,23.6,23.65,165200.0,20.2889,20.3146,20.2289,20.2718,165200.0
2012-10-15 09:40:00,23.66,23.7,23.65,23.65,110400.0,20.2803,20.3146,20.2718,20.2718,110400.0
2012-10-15 09:50:00,23.65,23.67,23.63,23.64,212400.0,20.2718,20.2889,20.2546,20.2632,212400.0
2012-10-15 10:00:00,23.64,23.7,23.63,23.67,95600.0,20.2632,20.3146,20.2546,20.2889,95600.0
2012-10-15 10:10:00,23.67,23.67,23.63,23.66,118800.0,20.2889,20.2889,20.2546,20.2803,118800.0
2012-10-15 10:20:00,23.66,23.71,23.65,23.66,151200.0,20.2803,20.3232,20.2718,20.2803,151200.0
2012-10-15 10:30:00,23.66,23.68,23.64,23.67,90000.0,20.2803,20.2975,20.2632,20.2889,90000.0
2012-10-15 10:40:00,23.66,23.68,23.66,23.67,58800.0,20.2803,20.2975,20.2803,20.2889,58800.0
2012-10-15 10:50:00,23.68,23.68,23.65,23.67,38800.0,20.2975,20.2975,20.2718,20.2889,38800.0
2012-10-15 11:00:00,23.67,23.71,23.66,23.7,148400.0,20.2889,20.3232,20.2803,20.3146,148400.0
2012-10-15 11:10:00,23.71,23.75,23.7,23.74,171200.0,20.3232,20.3575,20.3146,20.3489,171200.0
2012-10-15 11:20:00,23.74,23.75,23.73,23.74,117200.0,20.3489,20.3575,20.3403,20.3489,117200.0
2012-10-15 11:30:00,23.75,23.8,23.74,23.79,146400.0,20.3575,20.4003,20.3489,20.3918,146400.0
2012-10-15 11:40:00,23.79,23.84,23.79,23.8,157600.0,20.3918,20.4346,20.3918,20.4003,157600.0
2012-10-15 11:50:00,23.8,23.81,23.78,23.78,127600.0,20.4003,20.4089,20.3832,20.3832,127600.0
2012-10-15 12:00:00,23.78,23.8,23.77,23.79,102800.0,20.3832,20.4003,20.3746,20.3918,102800.0
2012-10-15 12:10:00,23.79,23.8,23.78,23.78,68400.0,20.3918,20.4003,20.3832,20.3832,68400.0
2012-10-15 12:20:00,23.79,23.81,23.78,23.8,78400.0,20.3918,20.4089,20.3832,20.4003,78400.0
2012-10-15 12:30:00,23.8,23.81,23.78,23.81,99600.0,20.4003,20.4089,20.3832,20.4089,99600.0
2012-10-15 12:40:00,23.81,23.84,23.81,23.83,68800.0,20.4089,20.4346,20.4089,20.426,68800.0
2012-10-15 12:50:00,23.83,23.83,23.81,23.82,78000.0,20.426,20.426,20.4089,20.4175,78000.0
2012-10-15 13:00:00,23.82,23.86,23.82,23.85,78800.0,20.4175,20.4518,20.4175,20.4432,78800.0
2012-10-15 13:10:00,23.85,23.88,23.85,23.88,145200.0,20.4432,20.4689,20.4432,20.4689,145200.0
2012-10-15 13:20:00,23.88,23.9,23.86,23.86,142800.0,20.4689,20.486,20.4518,20.4518,142800.0
2012-10-15 13:30:00,23.87,23.9,23.87,23.89,99200.0,20.4603,20.486,20.4603,20.4775,99200.0
2012-10-15 13:40:00,23.89,23.91,23.89,23.91,112000.0,20.4775,20.4946,20.4775,20.4946,112000.0
2012-10-15 13:50:00,23.9,23.92,23.9,23.91,81200.0,20.486,20.5032,20.486,20.4946,81200.0
2012-10-15 14:00:00,23.91,23.91,23.89,23.9,162800.0,20.4946,20.4946,20.4775,20.486,162800.0
2012-10-15 14:10:00,23.9,23.92,23.89,23.92,141600.0,20.486,20.5032,20.4775,20.5032,141600.0
2012-10-15 14:20:00,23.92,23.96,23.92,23.93,203600.0,20.5032,20.5375,20.5032,20.5118,203600.0
2012-10-15 14:30:00,23.93,23.94,23.89,23.9,258000.0,20.5118,20.5203,20.4775,20.486,258000.0
2012-10-15 14:40:00,23.9,23.9,23.86,23.87,134000.0,20.486,20.486,20.4518,20.4603,134000.0
2012-10-15 14:50:00,23.88,23.9,23.87,23.89,177200.0,20.4689,20.486,20.4603,20.4775,177200.0
2012-10-15 15:00:00,23.88,23.9,23.86,23.9,199200.0,20.4689,20.486,20.4518,20.486,199200.0
2012-10-15 15:10:00,23.9,23.94,23.89,23.93,257600.0,20.486,20.5203,20.4775,20.5118,257600.0
2012-10-15 15:20:00,23.93,23.94,23.9,23.9,188400.0,20.5118,20.5203,20.486,20.486,188400.0
2012-10-15 15:30:00,23.91,23.91,23.88,23.89,298800.0,20.4946,20.4946,20.4689,20.4775,298800.0
2012-10-15 15:40:00,23.89,23.92,23.88,23.91,288400.0,20.4775,20.5032,20.4689,20.4946,288400.0
2012-10-15 15:50:00,23.91,23.94,23.9,23.9,1076400.0,20.4946,20.5203,20.486,20.486,1076400.0
2012-10-16 09:30:00,24.11,24.19,24.04,24.13,556000.0,20.666,20.7346,20.606,20.6832,556000.0
2012-10-16 09:40:00,24.13,24.25,24.13,24.23,428000.0,20.6832,20.7861,20.6832,20.7689,428000.0
2012-10-16 09:50:00,24.23,24.31,24.23,24.28,311200.0,20.7689,20.8375,20.7689,20.8118,311200.0
2012-10-16 10:00:00,24.29,24.3,24.23,24.3,202400.0,20.8203,20.8289,20.7689,20.8289,202400.0
2012-10-16 10:10:00,24.3,24.31,24.28,24.29,313200.0,20.8289,20.8375,20.8118,20.8203,313200.0
2012-10-16 10:20:00,24.29,24.29,24.25,24.26,171200.0,20.8203,20.8203,20.7861,20.7946,171200.0
2012-10-16 10:30:00,24.27,24.3,24.26,24.3,276800.0,20.8032,20.8289,20.7946,20.8289,276800.0
2012-10-16 10:40:00,24.3,24.31,24.29,24.3,134000.0,20.8289,20.8375,20.8203,20.8289,134000.0
2012-10-16 10:50:00,24.29,24.31,24.25,24.3,176800.0,20.8203,20.8375,20.7861,20.8289,176800.0
2012-10-16 11:00:00,24.3,24.31,24.28,24.28,134800.0,20.8289,20.8375,20.8118,20.8118,134800.0
2012-10-16 11:10:00,24.29,24.33,24.28,24.32,171600.0,20.8203,20.8546,20.8118,20.8461,171600.0
2012-10-16 11:20:00,24.33,24.33,24.3,24.31,235200.0,20.8546,20.8546,20.8289,20.8375,235200.0
2012-10-16 11:30:00,24.31,24.37,24.31,24.37,177600.0,20.8375,20.8889,20.8375,20.8889,177600.0
2012-10-16 11:40:00,24.37,24.4,24.37,24.39,257200.0,20.8889,20.9146,20.8889,20.9061,257200.0
2012-10-16 11:50:00,24.39,24.39,24.36,24.38,141200.0,20.9061,20.9061,20.8803,20.8975,141200.0
2012-10-16 12:00:00,24.38,24.4,24.36,24.4,164400.0,20.8975,20.9146,20.8803,20.9146,164400.0
2012-10-16 12:10:00,24.4,24.4,24.37,24.38,167600.0,20.9146,20.9146,20.8889,20.8975,167600.0
2012-10-16 12:20:00,24.38,24.39,24.37,24.38,95600.0,20.8975,20.9061,20.8889,20.8975,95600.0
2012-10-16 12:30:00,24.38,24.39,24.36,24.37,173600.0,20.8975,20.9061,20.8803,20.8889,173600.0
2012-10-16 12:40:00,24.37,24.38,24.37,24.37,114400.0,20.8889,20.8975,20.8889,20.8889,114400.0
2012-10-16 12:50:00,24.37,24.37,24.34,24.34,90400.0,20.8889,20.8889,20.8632,20.8632,90400.0
2012-10-16 13:00:00,24.34,24.36,24.34,24.35,73600.0,20.8632,20.8803,20.8632,20.8718,73600.0
2012-10-16 13:10:00,24.35,24.36,24.34,24.36,82400.0,20.8718,20.8803,20.8632,20.8803,82400.0
2012-10-16 13:20:00,24.36,24.38,24.36,24.36,96800.0,20.8803,20.8975,20.8803,20.8803,96800.0
2012-10-16 13:30:00,24.36,24.38,24.35,24.35,159600.0,20.8803,20.8975,20.8718,20.8718,159600.0
2012-10-16 13:40:00,24.35,24.35,24.33,24.34,133600.0,20.8718,20.8718,20.8546,20.8632,133600.0
2012-10-16 13:50:00,24.34,24.35,24.32,24.35,156800.0,20.8632,20.8718,20.8461,20.8718,156800.0
2012-10-16 14:00:00,24.35,24.36,24.32,24.32,166800.0,20.8718,20.8803,20.8461,20.8461,166800.0
2012-10-16 14:10:00,24.32,24.34,24.31,24.34,187600.0,20.8461,20.8632,20.8375,20.8632,187600.0
2012-10-16 14:20:00,24.34,24.38,24.34,24.37,266400.0,20.8632,20.8975,20.8632,20.8889,266400.0
2012-10-16 14:30:00,24.37,24.37,24.36,24.36,147600.0,20.8889,20.8889,20.8803,20.8803,147600.0
2012-10-16 14:40:00,24.36,24.37,24.35,24.37,189200.0,20.8803,20.8889,20.8718,20.8889,189200.0
2012-10-16 14:50:00,24.36,24.37,24.35,24.35,164400.0,20.8803,20.8889,20.8718,20.8718,164400.0
2012-10-16 15:00:00,24.35,24.36,24.34,24.34,130400.0,20.8718,20.8803,20.8632,20.8632,130400.0
2012-10-16 15:10:00,24.34,24.35,24.33,24.34,156400.0,20.8632,20.8718,20.8546,20.8632,156400.0
2012-10-16 15:20:00,24.34,24.34,24.32,24.34,128800.0,20.8632,20.8632,20.8461,20.8632,128800.0
2012-10-16 15:30:00,24.34,24.34,24.33,24.33,388000.0,20.8632,20.8632,20.8546,20.8546,388000.0
2012-10-16 15:40:00,24.33,24.34,24.33,24.33,452800.0,20.8546,20.8632,20.8546,20.8546,452800.0
2012-10-16 15:50:00,24.33,24.34,24.31,24.31,759200.0,20.8546,20.8632,20.8375,20.8375,759200.0
2012-10-17 09:30:00,24.23,24.5,24.23,24.3,319200.0,20.7689,21.0003,20.7689,20.8289,319200.0
2012-10-17 09:40:00,24.29,24.4,24.26,24.36,214400.0,20.8203,20.9146,20.7946,20.8803,214400.0
2012-10-17 09:50:00,24.36,24.37,24.33,24.35,177600.0,20.8803,20.8889,20.8546,20.8718,177600.0
2012-10-17 10:00:00,24.35,24.4,24.33,24.39,217200.0,20.8718,20.9146,20.8546,20.9061,217200.0
2012-10-17 10:10:00,24.39,24.39,24.29,24.29,169200.0,20.9061,20.9061,20.8203,20.8203,169200.0
2012-10-17 10:20:00,24.28,24.33,24.28,24.32,119200.0,20.8118,20.8546,20.8118,20.8461,119200.0
2012-10-17 10:30:00,24.32,24.36,24.32,24.35,151200.0,20.8461,20.8803,20.8461,20.8718,151200.0
2012-10-17 10:40:00,24.35,24.42,24.34,24.42,253600.0,20.8718,20.9318,20.8632,20.9318,253600.0
2012-10-17 10:50:00,24.41,24.42,24.36,24.38,218400.0,20.9232,20.9318,20.8803,20.8975,218400.0
2012-10-17 11:00:00,24.38,24.39,24.36,24.36,108000.0,20.8975,20.9061,20.8803,20.8803,108000.0
2012-10-17 11:10:00,24.36,24.38,24.35,24.36,155200.0,20.8803,20.8975,20.8718,20.8803,155200.0
2012-10-17 11:20:00,24.36,24.39,24.36,24.39,97200.0,20.8803,20.9061,20.8803,20.9061,97200.0
2012-10-17 11:30:00,24.39,24.4,24.37,24.39,136800.0,20.9061,20.9146,20.8889,20.9061,136800.0
2012-10-17 11:40:00,24.39,24.39,24.36,24.38,138400.0,20.9061,20.9061,20.8803,20.8975,138400.0
2012-10-17 11:50:00,24.38,24.4,24.37,24.4,134000.0,20.8975,20.9146,20.8889,20.9146,134000.0
2012-10-17 12:00:00,24.4,24.42,24.39,24.42,159200.0,20.9146,20.9318,20.9061,20.9318,159200.0
2012-10-17 12:10:00,24.42,24.46,24.42,24.46,118000.0,20.9318,20.9661,20.9318,20.9661,118000.0
2012-10-17 12:20:00,24.46,24.49,24.46,24.49,179600.0,20.9661,20.9918,20.9661,20.9918,179600.0
2012-10-17 12:30:00,24.49,24.5,24.46,24.49,142800.0,20.9918,21.0003,20.9661,20.9918,142800.0
2012-10-17 12:40:00,24.49,24.5,24.49,24.5,237600.0,20.9918,21.0003,20.9918,21.0003,237600.0
2012-10-17 12:50:00,24.5,24.5,24.49,24.5,131200.0,21.0003,21.0003,20.9918,21.0003,131200.0
2012-10-17 13:00:00,24.5,24.5,24.48,24.5,171200.0,21.0003,21.0003,20.9832,21.0003,171200.0
2012-10-17 13:10:00,24.5,24.5,24.49,24.5,67600.0,21.0003,21.0003,20.9918,21.0003,67600.0
2012-10-17 13:20:00,24.5,24.5,24.45,24.45,81200.0,21.0003,21.0003,20.9575,20.9575,81200.0
2012-10-17 13:30:00,24.46,24.46,24.43,24.43,88000.0,20.9661,20.9661,20.9403,20.9403,88000.0
2012-10-17 13:40:00,24.43,24.43,24.38,24.4,105600.0,20.9403,20.9403,20.8975,20.9146,105600.0
2012-10-17 13:50:00,24.4,24.41,24.37,24.38,96000.0,20.9146,20.9232,20.8889,20.8975,96000.0
2012-10-17 14:00:00,24.38,24.38,24.36,24.38,89200.0,20.8975,20.8975,20.8803,20.8975,89200.0
2012-10-17 14:10:00,24.38,24.38,24.36,24.36,100400.0,20.8975,20.8975,20.8803,20.8803,100400.0
2012-10-17 14:20:00,24.36,24.4,24.36,24.4,99600.0,20.8803,20.9146,20.8803,20.9146,99600.0
2012-10-17 14:30:00,24.4,24.4,24.37,24.38,96400.0,20.9146,20.9146,20.8889,20.8975,96400.0
2012-10-17 14:40:00,24.38,24.41,24.38,24.4,81200.0,20.8975,20.9232,20.8975,20.9146,81200.0
2012-10-17 14:50:00,24.4,24.41,24.39,24.4,93200.0,20.9146,20.9232,20.9061,20.9146,93200.0
2012-10-17 15:00:00,24.4,24.41,24.39,24.4,112000.0,20.9146,20.9232,20.9061,20.9146,112000.0
2012-10-17 15:10:00,24.41,24.41,24.39,24.39,198000.0,20.9232,20.9232,20.9061,20.9061,198000.0
2012-10-17 15:20:00,24.4,24.4,24.37,24.38,144000.0,20.9146,20.9146,20.8889,20.8975,144000.0
2012-10-17 15:30:00,24.39,24.4,24.37,24.38,302800.0,20.9061,20.9146,20.8889,20.8975,302800.0
2012-10-17 15:40:00,24.38,24.4,24.37,24.38,230400.0,20.8975,20.9146,20.8889,20.8975,230400.0
2012-10-17 15:50:00,24.38,24.39,24.36,24.39,540000.0,20.8975,20.9061,20.8803,20.9061,540000.0
2012-10-18 09:30:00,24.43,24.43,24.35,24.36,245600.0,20.9403,20.9403,20.8718,20.8803,245600.0
2012-10-18 09:40:00,24.36,24.36,24.25,24.31,283200.0,20.8803,20.8803,20.7861,20.8375,283200.0
2012-10-18 09:50:00,24.32,24.35,24.29,24.35,198000.0,20.8461,20.8718,20.8203,20.8718,198000.0
2012-10-18 10:00:00,24.35,24.38,24.31,24.38,287200.0,20.8718,20.8975,20.8375,20.8975,287200.0
2012-10-18 10:10:00,24.38,24.39,24.32,24.32,192800.0,20.8975,20.9061,20.8461,20.8461,192800.0
2012-10-18 10:20:00,24.32,24.38,24.31,24.38,157600.0,20.8461,20.8975,20.8375,20.8975,157600.0
2012-10-18 10:30:00,24.38,24.41,24.37,24.37,139200.0,20.8975,20.9232,20.8889,20.8889,139200.0
2012-10-18 10:40:00,24.37,24.41,24.36,24.4,157200.0,20.8889,20.9232,20.8803,20.9146,157200.0
2012-10-18 10:50:00,24.4,24.43,24.39,24.43,181200.0,20.9146,20.9403,20.9061,20.9403,181200.0
2012-10-18 11:00:00,24.43,24.48,24.43,24.48,400800.0,20.9403,20.9832,20.9403,20.9832,400800.0
2012-10-18 11:10:00,24.48,24.5,24.47,24.5,173600.0,20.9832,21.0003,20.9746,21.0003,173600.0
2012-10-18 11:20:00,24.5,24.51,24.48,24.49,282400.0,21.0003,21.0089,20.9832,20.9918,282400.0
2012-10-18 11:30:00,24.49,24.5,24.46,24.47,141600.0,20.9918,21.0003,20.9661,20.9746,141600.0
2012-10-18 11:40:00,24.47,24.48,24.45,24.45,60400.0,20.9746,20.9832,20.9575,20.9575,60400.0
2012-10-18 11:50:00,24.45,24.48,24.44,24.48,132400.0,20.9575,20.9832,20.9489,20.9832,132400.0
2012-10-18 12:00:00,24.48,24.52,24.47,24.52,237600.0,20.9832,21.0175,20.9746,21.0175,237600.0
2012-10-18 12:10:00,24.52,24.52,24.49,24.49,168400.0,21.0175,21.0175,20.9918,20.9918,168400.0
2012-10-18 12:20:00,24.49,24.5,24.48,24.5,56000.0,20.9918,21.0003,20.9832,21.0003,56000.0
2012-10-18 12:30:00,24.5,24.5,24.45,24.46,159600.0,21.0003,21.0003,20.9575,20.9661,159600.0
2012-10-18 12:40:00,24.47,24.48,24.45,24.45,92400.0,20.9746,20.9832,20.9575,20.9575,92400.0
2012-10-18 12:50:00,24.45,24.47,24.44,24.45,208400.0,20.9575,20.9746,20.9489,20.9575,208400.0
2012-10-18 13:00:00,24.46,24.48,24.46,24.47,88400.0,20.9661,20.9832,20.9661,20.9746,88400.0
2012-10-18 13:10:00,24.46,24.47,24.43,24.44,142400.0,20.9661,20.9746,20.9403,20.9489,142400.0
2012-10-18 13:20:00,24.44,24.47,24.43,24.46,78400.0,20.9489,20.9746,20.9403,20.9661,78400.0
2012-10-18 13:30:00,24.46,24.46,24.43,24.43,90000.0,20.9661,20.9661,20.9403,20.9403,90000.0
2012-10-18 13:40:00,24.43,24.43,24.42,24.43,117600.0,20.9403,20.9403,20.9318,20.9403,117600.0
2012-10-18 13:50:00,24.43,24.43,24.35,24.35,130400.0,20.9403,20.9403,20.8718,20.8718,130400.0
2012-10-18 14:00:00,24.36,24.41,24.35,24.4,102000.0,20.8803,20.9232,20.8718,20.9146,102000.0
2012-10-18 14:10:00,24.4,24.43,24.39,24.43,109200.0,20.9146,20.9403,20.9061,20.9403,109200.0
2012-10-18 14:20:00,24.43,24.43,24.4,24.4,75600.0,20.9403,20.9403,20.9146,20.9146,75600.0
2012-10-18 14:30:00,24.39,24.4,24.37,24.38,92000.0,20.9061,20.9146,20.8889,20.8975,92000.0
2012-10-18 14:40:00,24.38,24.38,24.35,24.36,134000.0,20.8975,20.8975,20.8718,20.8803,134000.0
2012-10-18 14:50:00,24.36,24.41,24.36,24.4,149600.0,20.8803,20.9232,20.8803,20.9146,149600.0
2012-10-18 15:00:00,24.4,24.42,24.38,24.42,161200.0,20.9146,20.9318,20.8975,20.9318,161200.0
2012-10-18 15:10:00,24.42,24.43,24.41,24.42,168000.0,20.9318,20.9403,20.9232,20.9318,168000.0
2012-10-18 15:20:00,24.42,24.44,24.41,24.41,237600.0,20.9318,20.9489,20.9232,20.9232,237600.0
2012-10-18 15:30:00,24.41,24.43,24.4,24.41,258400.0,20.9232,20.9403,20.9146,20.9232,258400.0
2012-10-18 15:40:00,24.41,24.41,24.39,24.4,444000.0,20.9232,20.9232,20.9061,20.9146,444000.0
2012-10-18 15:50:00,24.4,24.42,24.4,24.4,622000.0,20.9146,20.9318,20.9146,20.9146,622000.0
2012-10-19 09:30:00,24.39,24.53,24.16,24.25,1189600.0,20.9061,21.0261,20.7089,20.7861,1189600.0
2012-10-19 09:40:00,24.25,24.28,24.2,24.24,212400.0,20.7861,20.8118,20.7432,20.7775,212400.0
2012-10-19 09:50:00,24.24,24.28,24.23,24.23,131200.0,20.7775,20.8118,20.7689,20.7689,131200.0
2012-10-19 10:00:00,24.23,24.25,24.19,24.22,186000.0,20.7689,20.7861,20.7346,20.7603,186000.0
2012-10-19 10:10:00,24.24,24.24,24.2,24.22,245600.0,20.7775,20.7775,20.7432,20.7603,245600.0
2012-10-19 10:20:00,24.22,24.25,24.21,24.22,214000.0,20.7603,20.7861,20.7518,20.7603,214000.0
2012-10-19 10:30:00,24.22,24.24,24.21,24.22,200800.0,20.7603,20.7775,20.7518,20.7603,200800.0
2012-10-19 10:40:00,24.22,24.22,24.18,24.21,189600.0,20.7603,20.7603,20.726,20.7518,189600.0
2012-10-19 10:50:00,24.2,24.24,24.2,24.23,74800.0,20.7432,20.7775,20.7432,20.7689,74800.0
2012-10-19 11:00:00,24.23,24.23,24.2,24.2,295600.0,20.7689,20.7689,20.7432,20.7432,295600.0
2012-10-19 11:10:00,24.2,24.22,24.18,24.18,164400.0,20.7432,20.7603,20.726,20.726,164400.0
2012-10-19 11:20:00,24.18,24.2,24.16,24.19,121600.0,20.726,20.7432,20.7089,20.7346,121600.0
2012-10-19 11:30:00,24.2,24.2,24.17,24.17,49200.0,20.7432,20.7432,20.7175,20.7175,49200.0
2012-10-19 11:40:00,24.17,24.18,24.16,24.18,87600.0,20.7175,20.726,20.7089,20.726,87600.0
2012-10-19 11:50:00,24.17,24.18,24.14,24.18,86000.0,20.7175,20.726,20.6918,20.726,86000.0
2012-10-19 12:00:00,24.18,24.19,24.15,24.16,159200.0,20.726,20.7346,20.7003,20.7089,159200.0
2012-10-19 12:10:00,24.17,24.17,24.09,24.09,154400.0,20.7175,20.7175,20.6489,20.6489,154400.0
2012-10-19 12:20:00,24.1,24.15,24.1,24.14,210400.0,20.6575,20.7003,20.6575,20.6918,210400.0
2012-10-19 12:30:00,24.14,24.18,24.13,24.18,198800.0,20.6918,20.726,20.6832,20.726,198800.0
2012-10-19 12:40:00,24.18,24.21,24.13,24.14,161200.0,20.726,20.7518,20.6832,20.6918,161200.0
2012-10-19 12:50:00,24.13,24.15,24.09,24.11,236000.0,20.6832,20.7003,20.6489,20.666,236000.0
2012-10-19 13:00:00,24.11,24.12,24.09,24.11,80800.0,20.666,20.6746,20.6489,20.666,80800.0
2012-10-19 13:10:00,24.11,24.13,24.11,24.11,66000.0,20.666,20.6832,20.666,20.666,66000.0
2012-10-19 13:20:00,24.11,24.13,24.1,24.1,77200.0,20.666,20.6832,20.6575,20.6575,77200.0
2012-10-19 13:30:00,24.1,24.12,24.09,24.1,176800.0,20.6575,20.6746,20.6489,20.6575,176800.0
2012-10-19 13:40:00,24.1,24.11,24.05,24.06,146400.0,20.6575,20.666,20.6146,20.6232,146400.0
2012-10-19 13:50:00,24.06,24.08,24.03,24.07,150800.0,20.6232,20.6403,20.5975,20.6318,150800.0
2012-10-19 14:00:00,24.07,24.11,24.06,24.09,162800.0,20.6318,20.666,20.6232,20.6489,162800.0
2012-10-19 14:10:00,24.09,24.11,24.09,24.11,86800.0,20.6489,20.666,20.6489,20.666,86800.0
2012-10-19 14:20:00,24.11,24.11,24.03,24.05,117200.0,20.666,20.666,20.5975,20.6146,117200.0
2012-10-19 14:30:00,24.05,24.09,24.05,24.06,140000.0,20.6146,20.6489,20.6146,20.6232,140000.0
2012-10-19 14:40:00,24.06,24.07,24.05,24.07,179200.0,20.6232,20.6318,20.6146,20.6318,179200.0
2012-10-19 14:50:00,24.07,24.09,24.03,24.09,254800.0,20.6318,20.6489,20.5975,20.6489,254800.0
2012-10-19 15:00:00,24.09,24.09,24.07,24.07,133200.0,20.6489,20.6489,20.6318,20.6318,133200.0
2012-10-19 15:10:00,24.07,24.14,24.07,24.14,180000.0,20.6318,20.6918,20.6318,20.6918,180000.0
2012-10-19 15:20:00,24.14,24.22,24.14,24.21,458800.0,20.6918,20.7603,20.6918,20.7518,458800.0
2012-10-19 15:30:00,24.21,24.21,24.15,24.17,368000.0,20.7518,20.7518,20.7003,20.7175,368000.0
2012-10-19 15:40:00,24.17,24.18,24.15,24.18,328800.0,20.7175,20.726,20.7003,20.726,328800.0
2012-10-19 15:50:00,24.18,24.19,24.11,24.11,737600.0,20.726,20.7346,20.666,20.666,737600.0
2012-10-22 09:30:00,24.15,24.15,23.68,23.7,510800.0,20.7003,20.7003,20.2975,20.3146,510800.0
2012-10-22 09:40:00,23.7,23.79,23.68,23.74,441200.0,20.3146,20.3918,20.2975,20.3489,441200.0
2012-10-22 09:50:00,23.75,23.87,23.75,23.86,234800.0,20.3575,20.4603,20.3575,20.4518,234800.0
2012-10-22 10:00:00,23.86,23.93,23.83,23.88,193600.0,20.4518,20.5118,20.426,20.4689,193600.0
2012-10-22 10:10:00,23.89,23.89,23.83,23.83,177600.0,20.4775,20.4775,20.426,20.426,177600.0
2012-10-22 10:20:00,23.83,23.88,23.83,23.85,95600.0,20.426,20.4689,20.426,20.4432,95600.0
2012-10-22 10:30:00,23.85,23.85,23.79,23.8,89600.0,20.4432,20.4432,20.3918,20.4003,89600.0
2012-10-22 10:40:00,23.79,23.81,23.75,23.77,119200.0,20.3918,20.4089,20.3575,20.3746,119200.0
2012-10-22 10:50:00,23.77,23.81,23.77,23.79,154800.0,20.3746,20.4089,20.3746,20.3918,154800.0
2012-10-22 11:00:00,23.8,23.81,23.77,23.77,86800.0,20.4003,20.4089,20.3746,20.3746,86800.0
2012-10-22 11:10:00,23.77,23.77,23.73,23.73,100800.0,20.3746,20.3746,20.3403,20.3403,100800.0
2012-10-22 11:20:00,23.73,23.73,23.68,23.72,116400.0,20.3403,20.3403,20.2975,20.3318,116400.0
2012-10-22 11:30:00,23.72,23.73,23.69,23.71,183200.0,20.3318,20.3403,20.306,20.3232,183200.0
2012-10-22 11:40:00,23.71,23.73,23.71,23.72,180000.0,20.3232,20.3403,20.3232,20.3318,180000.0
2012-10-22 11:50:00,23.72,23.76,23.72,23.75,95600.0,20.3318,20.366,20.3318,20.3575,95600.0
2012-10-22 12:00:00,23.75,23.77,23.74,23.75,129600.0,20.3575,20.3746,20.3489,20.3575,129600.0
2012-10-22 12:10:00,23.75,23.75,23.71,23.71,93600.0,20.3575,20.3575,20.3232,20.3232,93600.0
2012-10-22 12:20:00,23.7,23.71,23.68,23.71,107600.0,20.3146,20.3232,20.2975,20.3232,107600.0
2012-10-22 12:30:00,23.71,23.72,23.68,23.7,73200.0,20.3232,20.3318,20.2975,20.3146,73200.0
2012-10-22 12:40:00,23.7,23.72,23.69,23.69,74400.0,20.3146,20.3318,20.306,20.306,74400.0
2012-10-22 12:50:00,23.69,23.7,23.69,23.69,70400.0,20.306,20.3146,20.306,20.306,70400.0
2012-10-22 13:00:00,23.69,23.7,23.64,23.64,146000.0,20.306,20.3146,20.2632,20.2632,146000.0
2012-10-22 13:10:00,23.64,23.64,23.59,23.6,194000.0,20.2632,20.2632,20.2203,20.2289,194000.0
2012-10-22 13:20:00,23.6,23.62,23.56,23.57,114000.0,20.2289,20.246,20.1946,20.2032,114000.0
2012-10-22 13:30:00,23.57,23.62,23.56,23.56,130400.0,20.2032,20.246,20.1946,20.1946,130400.0
2012-10-22 13:40:00,23.56,23.57,23.5,23.51,254000.0,20.1946,20.2032,20.1432,20.1518,254000.0
2012-10-22 13:50:00,23.51,23.52,23.46,23.48,310400.0,20.1518,20.1603,20.1089,20.126,310400.0
2012-10-22 14:00:00,23.48,23.5,23.47,23.47,204800.0,20.126,20.1432,20.1175,20.1175,204800.0
2012-10-22 14:10:00,23.47,23.52,23.46,23.5,288000.0,20.1175,20.1603,20.1089,20.1432,288000.0
2012-10-22 14:20:00,23.51,23.56,23.5,23.5,241200.0,20.1518,20.1946,20.1432,20.1432,241200.0
2012-10-22 14:30:00,23.5,23.53,23.5,23.53,189600.0,20.1432,20.1689,20.1432,20.1689,189600.0
2012-10-22 14:40:00,23.53,23.54,23.51,23.52,235600.0,20.1689,20.1775,20.1518,20.1603,235600.0
2012-10-22 14:50:00,23.52,23.53,23.48,23.5,338800.0,20.1603,20.1689,20.126,20.1432,338800.0
2012-10-22 15:00:00,23.5,23.52,23.48,23.5,214400.0,20.1432,20.1603,20.126,20.1432,214400.0
2012-10-22 15:10:00,23.5,23.54,23.5,23.53,275200.0,20.1432,20.1775,20.1432,20.1689,275200.0
2012-10-22 15:20:00,23.53,23.53,23.5,23.52,201200.0,20.1689,20.1689,20.1432,20.1603,201200.0
2012-10-22 15:30:00,23.51,23.56,23.5,23.55,367600.0,20.1518,20.1946,20.1432,20.186,367600.0
2012-10-22 15:40:00,23.55,23.57,23.52,23.56,534000.0,20.186,20.2032,20.1603,20.1946,534000.0
2012-10-22 15:50:00,23.56,23.63,23.56,23.62,747200.0,20.1946,20.2546,20.1946,20.246,747200.0
2012-10-23 09:30:00,23.46,23.56,23.39,23.41,339200.0,20.1089,20.1946,20.0489,20.066,339200.0
2012-10-23 09:40:00,23.4,23.44,23.35,23.38,311600.0,20.0575,20.0918,20.0146,20.0403,311600.0
2012-10-23 09:50:00,23.38,23.44,23.37,23.38,235200.0,20.0403,20.0918,20.0318,20.0403,235200.0
2012-10-23 10:00:00,23.38,23.41,23.36,23.4,122000.0,20.0403,20.066,20.0232,20.0575,122000.0
2012-10-23 10:10:00,23.4,23.42,23.34,23.34,178400.0,20.0575,20.0746,20.006,20.006,178400.0
2012-10-23 10:20:00,23.34,23.35,23.31,23.31,201200.0,20.006,20.0146,19.9803,19.9803,201200.0
2012-10-23 10:30:00,23.31,23.32,23.27,23.28,258400.0,19.9803,19.9889,19.946,19.9546,258400.0
2012-10-23 10:40:00,23.28,23.28,23.21,23.23,335600.0,19.9546,19.9546,19.8946,19.9118,335600.0
2012-10-23 10:50:00,23.23,23.27,23.22,23.24,223600.0,19.9118,19.946,19.9032,19.9203,223600.0
2012-10-23 11:00:00,23.24,23.29,23.24,23.26,343600.0,19.9203,19.9632,19.9203,19.9375,343600.0
2012-10-23 11:10:00,23.25,23.29,23.25,23.28,149200.0,19.9289,19.9632,19.9289,19.9546,149200.0
2012-10-23 11:20:00,23.28,23.28,23.24,23.27,95600.0,19.9546,19.9546,19.9203,19.946,95600.0
2012-10-23 11:30:00,23.27,23.27,23.21,23.23,121200.0,19.946,19.946,19.8946,19.9118,121200.0
2012-10-23 11:40:00,23.23,23.25,23.21,23.25,154400.0,19.9118,19.9289,19.8946,19.9289,154400.0
2012-10-23 11:50:00,23.25,23.25,23.23,23.23,118400.0,19.9289,19.9289,19.9118,19.9118,118400.0
2012-10-23 12:00:00,23.24,23.26,23.23,23.26,142800.0,19.9203,19.9375,19.9118,19.9375,142800.0
2012-10-23 12:10:00,23.26,23.29,23.25,23.26,135600.0,19.9375,19.9632,19.9289,19.9375,135600.0
2012-10-23 12:20:00,23.25,23.27,23.22,23.23,133200.0,19.9289,19.946,19.9032,19.9118,133200.0
2012-10-23 12:30:00,23.23,23.28,23.23,23.24,188400.0,19.9118,19.9546,19.9118,19.9203,188400.0
2012-10-23 12:40:00,23.24,23.32,23.24,23.32,137600.0,19.9203,19.9889,19.9203,19.9889,137600.0
2012-10-23 12:50:00,23.32,23.33,23.25,23.27,81600.0,19.9889,19.9975,19.9289,19.946,81600.0
2012-10-23 13:00:00,23.28,23.31,23.27,23.28,126400.0,19.9546,19.9803,19.946,19.9546,126400.0
2012-10-23 13:10:00,23.28,23.31,23.26,23.29,288400.0,19.9546,19.9803,19.9375,19.9632,288400.0
2012-10-23 13:20:00,23.29,23.29,23.27,23.28,273200.0,19.9632,19.9632,19.946,19.9546,273200.0
2012-10-23 13:30:00,23.28,23.3,23.28,23.28,133600.0,19.9546,19.9718,19.9546,19.9546,133600.0
2012-10-23 13:40:00,23.28,23.28,23.26,23.27,144400.0,19.9546,19.9546,19.9375,19.946,144400.0
2012-10-23 13:50:00,23.26,23.3,23.26,23.3,118800.0,19.9375,19.9718,19.9375,19.9718,118800.0
2012-10-23 14:00:00,23.3,23.32,23.29,23.3,297200.0,19.9718,19.9889,19.9632,19.9718,297200.0
2012-10-23 14:10:00,23.3,23.3,23.25,23.27,211600.0,19.9718,19.9718,19.9289,19.946,211600.0
2012-10-23 14:20:00,23.27,23.3,23.25,23.28,94400.0,19.946,19.9718,19.9289,19.9546,94400.0
2012-10-23 14:30:00,23.28,23.31,23.26,23.29,138800.0,19.9546,19.9803,19.9375,19.9632,138800.0
2012-10-23 14:40:00,23.3,23.3,23.27,23.28,183200.0,19.9718,19.9718,19.946,19.9546,183200.0
2012-10-23 14:50:00,23.28,23.28,23.24,23.25,225600.0,19.9546,19.9546,19.9203,19.9289,225600.0
2012-10-23 15:00:00,23.25,23.28,23.24,23.26,503200.0,19.9289,19.9546,19.9203,19.9375,503200.0
2012-10-23 15:10:00,23.26,23.26,23.21,23.25,318800.0,19.9375,19.9375,19.8946,19.9289,318800.0
2012-10-23 15:20:00,23.24,23.26,23.21,23.21,245600.0,19.9203,19.9375,19.8946,19.8946,245600.0
2012-10-23 15:30:00,23.21,23.24,23.2,23.21,319600.0,19.8946,19.9203,19.886,19.8946,319600.0
2012-10-23 15:40:00,23.2,23.22,23.19,23.2,513600.0,19.886,19.9032,19.8775,19.886,513600.0
2012-10-23 15:50:00,23.2,23.23,23.19,23.21,652400.0,19.886,19.9118,19.8775,19.8946,652400.0
2012-10-24 09:30:00,23.43,23.45,23.17,23.17,469200.0,20.0832,20.1003,19.8603,19.8603,469200.0
2012-10-24 09:40:00,23.18,23.28,23.17,23.21,406000.0,19.8689,19.9546,19.8603,19.8946,406000.0
2012-10-24 09:50:00,23.21,23.29,23.18,23.26,377600.0,19.8946,19.9632,19.8689,19.9375,377600.0
2012-10-24 10:00:00,23.26,23.28,23.22,23.22,248800.0,19.9375,19.9546,19.9032,19.9032,248800.0
2012-10-24 10:10:00,23.22,23.24,23.16,23.16,283600.0,19.9032,19.9203,19.8517,19.8517,283600.0
2012-10-24 10:20:00,23.16,23.18,23.14,23.14,335200.0,19.8517,19.8689,19.8346,19.8346,335200.0
2012-10-24 10:30:00,23.14,23.18,23.13,23.15,178000.0,19.8346,19.8689,19.826,19.8432,178000.0
2012-10-24 10:40:00,23.15,23.19,23.14,23.18,146400.0,19.8432,19.8775,19.8346,19.8689,146400.0
2012-10-24 10:50:00,23.17,23.17,23.11,23.11,212400.0,19.8603,19.8603,19.8089,19.8089,212400.0
2012-10-24 11:00:00,23.12,23.13,23.12,23.13,254800.0,19.8175,19.826,19.8175,19.826,254800.0
2012-10-24 11:10:00,23.13,23.18,23.13,23.16,176800.0,19.826,19.8689,19.826,19.8517,176800.0
2012-10-24 11:20:00,23.17,23.2,23.16,23.19,309600.0,19.8603,19.886,19.8517,19.8775,309600.0
2012-10-24 11:30:00,23.19,23.21,23.18,23.19,300000.0,19.8775,19.8946,19.8689,19.8775,300000.0
2012-10-24 11:40:00,23.19,23.21,23.17,23.18,168400.0,19.8775,19.8946,19.8603,19.8689,168400.0
2012-10-24 11:50:00,23.19,23.2,23.18,23.18,101600.0,19.8775,19.886,19.8689,19.8689,101600.0
2012-10-24 12:00:00,23.18,23.2,23.18,23.19,104000.0,19.8689,19.886,19.8689,19.8775,104000.0
2012-10-24 12:10:00,23.19,23.23,23.18,23.22,189200.0,19.8775,19.9118,19.8689,19.9032,189200.0
2012-10-24 12:20:00,23.21,23.22,23.2,23.2,153600.0,19.8946,19.9032,19.886,19.886,153600.0
2012-10-24 12:30:00,23.2,23.21,23.18,23.18,225600.0,19.886,19.8946,19.8689,19.8689,225600.0
2012-10-24 12:40:00,23.18,23.18,23.16,23.17,158400.0,19.8689,19.8689,19.8517,19.8603,158400.0
2012-10-24 12:50:00,23.17,23.17,23.16,23.17,118800.0,19.8603,19.8603,19.8517,19.8603,118800.0
2012-10-24 13:00:00,23.17,23.19,23.17,23.18,94800.0,19.8603,19.8775,19.8603,19.8689,94800.0
2012-10-24 13:10:00,23.18,23.21,23.18,23.2,172800.0,19.8689,19.8946,19.8689,19.886,172800.0
2012-10-24 13:20:00,23.2,23.25,23.19,23.24,165200.0,19.886,19.9289,19.8775,19.9203,165200.0
2012-10-24 13:30:00,23.23,23.26,23.23,23.25,90400.0,19.9118,19.9375,19.9118,19.9289,90400.0
2012-10-24 13:40:00,23.25,23.26,23.24,23.25,82400.0,19.9289,19.9375,19.9203,19.9289,82400.0
2012-10-24 13:50:00,23.25,23.27,23.25,23.27,102800.0,19.9289,19.946,19.9289,19.946,102800.0
2012-10-24 14:00:00,23.26,23.31,23.26,23.31,107600.0,19.9375,19.9803,19.9375,19.9803,107600.0
2012-10-24 14:10:00,23.31,23.32,23.23,23.29,222000.0,19.9803,19.9889,19.9118,19.9632,222000.0
2012-10-24 14:20:00,23.29,23.31,23.22,23.25,265200.0,19.9632,19.9803,19.9032,19.9289,265200.0
2012-10-24 14:30:00,23.24,23.27,23.23,23.23,99600.0,19.9203,19.946,19.9118,19.9118,99600.0
2012-10-24 14:40:00,23.23,23.23,23.18,23.2,166800.0,19.9118,19.9118,19.8689,19.886,166800.0
2012-10-24 14:50:00,23.2,23.24,23.2,23.21,181600.0,19.886,19.9203,19.886,19.8946,181600.0
2012-10-24 15:00:00,23.21,23.24,23.2,23.23,273200.0,19.8946,19.9203,19.886,19.9118,273200.0
2012-10-24 15:10:00,23.23,23.25,23.22,23.24,267600.0,19.9118,19.9289,19.9032,19.9203,267600.0
2012-10-24 15:20:00,23.24,23.25,23.22,23.25,319200.0,19.9203,19.9289,19.9032,19.9289,319200.0
2012-10-24 15:30:00,23.25,23.26,23.23,23.24,399200.0,19.9289,19.9375,19.9118,19.9203,399200.0
2012-10-24 15:40:00,23.24,23.24,23.21,23.22,360000.0,19.9203,19.9203,19.8946,19.9032,360000.0
2012-10-24 15:50:00,23.21,23.23,23.2,23.23,890000.0,19.8946,19.9118,19.886,19.9118,890000.0
2012-10-25 09:30:00,23.26,23.38,23.19,23.32,289200.0,19.9375,20.0403,19.8775,19.9889,289200.0
2012-10-25 09:40:00,23.32,23.32,23.23,23.23,170800.0,19.9889,19.9889,19.9118,19.9118,170800.0
2012-10-25 09:50:00,23.23,23.23,23.05,23.08,477200.0,19.9118,19.9118,19.7575,19.7832,477200.0
2012-10-25 10:00:00,23.08,23.08,23.01,23.02,194800.0,19.7832,19.7832,19.7232,19.7317,194800.0
2012-10-25 10:10:00,23.02,23.04,22.99,23.03,394800.0,19.7317,19.7489,19.706,19.7403,394800.0
2012-10-25 10:20:00,23.02,23.06,22.92,22.93,478000.0,19.7317,19.766,19.646,19.6546,478000.0
2012-10-25 10:30:00,22.93,23.0,22.92,22.98,185600.0,19.6546,19.7146,19.646,19.6975,185600.0
2012-10-25 10:40:00,22.97,22.97,22.91,22.92,229200.0,19.6889,19.6889,19.6375,19.646,229200.0
2012-10-25 10:50:00,22.91,22.91,22.85,22.91,331200.0,19.6375,19.6375,19.586,19.6375,331200.0
2012-10-25 11:00:00,22.9,22.98,22.9,22.98,160800.0,19.6289,19.6975,19.6289,19.6975,160800.0
2012-10-25 11:10:00,22.97,23.01,22.97,23.01,136000.0,19.6889,19.7232,19.6889,19.7232,136000.0
2012-10-25 11:20:00,23.01,23.02,22.9,22.93,294000.0,19.7232,19.7317,19.6289,19.6546,294000.0
2012-10-25 11:30:00,22.93,22.97,22.9,22.92,193200.0,19.6546,19.6889,19.6289,19.646,193200.0
2012-10-25 11:40:00,22.92,22.93,22.88,22.88,196800.0,19.646,19.6546,19.6117,19.6117,196800.0
2012-10-25 11:50:00,22.88,22.9,22.84,22.89,248800.0,19.6117,19.6289,19.5775,19.6203,248800.0
2012-10-25 12:00:00,22.89,22.91,22.86,22.91,175200.0,19.6203,19.6375,19.5946,19.6375,175200.0
2012-10-25 12:10:00,22.92,22.92,22.86,22.88,148000.0,19.646,19.646,19.5946,19.6117,148000.0
2012-10-25 12:20:00,22.88,22.91,22.88,22.9,189600.0,19.6117,19.6375,19.6117,19.6289,189600.0
2012-10-25 12:30:00,22.9,22.91,22.89,22.9,200800.0,19.6289,19.6375,19.6203,19.6289,200800.0
2012-10-25 12:40:00,22.9,22.92,22.89,22.92,202800.0,19.6289,19.646,19.6203,19.646,202800.0
2012-10-25 12:50:00,22.91,22.94,22.9,22.93,127600.0,19.6375,19.6632,19.6289,19.6546,127600.0
2012-10-25 13:00:00,22.93,22.94,22.91,22.92,175200.0,19.6546,19.6632,19.6375,19.646,175200.0
2012-10-25 13:10:00,22.91,22.93,22.9,22.91,119600.0,19.6375,19.6546,19.6289,19.6375,119600.0
2012-10-25 13:20:00,22.91,22.95,22.91,22.95,176400.0,19.6375,19.6717,19.6375,19.6717,176400.0
2012-10-25 13:30:00,22.95,22.95,22.9,22.95,100000.0,19.6717,19.6717,19.6289,19.6717,100000.0
2012-10-25 13:40:00,22.93,22.96,22.93,22.95,137600.0,19.6546,19.6803,19.6546,19.6717,137600.0
2012-10-25 13:50:00,22.95,22.97,22.94,22.97,94000.0,19.6717,19.6889,19.6632,19.6889,94000.0
2012-10-25 14:00:00,22.97,22.97,22.93,22.94,172000.0,19.6889,19.6889,19.6546,19.6632,172000.0
2012-10-25 14:10:00,22.94,22.96,22.92,22.95,100400.0,19.6632,19.6803,19.646,19.6717,100400.0
2012-10-25 14:20:00,22.95,22.96,22.93,22.93,125600.0,19.6717,19.6803,19.6546,19.6546,125600.0
2012-10-25 14:30:00,22.93,22.93,22.91,22.92,121200.0,19.6546,19.6546,19.6375,19.646,121200.0
2012-10-25 14:40:00,22.92,22.93,22.92,22.92,153200.0,19.646,19.6546,19.646,19.646,153200.0
2012-10-25 14:50:00,22.92,22.92,22.88,22.88,157600.0,19.646,19.646,19.6117,19.6117,157600.0
2012-10-25 15:00:00,22.88,22.91,22.84,22.85,368000.0,19.6117,19.6375,19.5775,19.586,368000.0
2012-10-25 15:10:00,22.85,22.87,22.85,22.85,154400.0,19.586,19.6032,19.586,19.586,154400.0
2012-10-25 15:20:00,22.85,22.88,22.82,22.83,376400.0,19.586,19.6117,19.5603,19.5689,376400.0
2012-10-25 15:30:00,22.83,22.84,22.79,22.8,357600.0,19.5689,19.5775,19.5346,19.5432,357600.0
2012-10-25 15:40:00,22.8,22.81,22.78,22.79,583600.0,19.5432,19.5517,19.526,19.5346,583600.0
2012-10-25 15:50:00,22.79,22.84,22.79,22.83,691600.0,19.5346,19.5775,19.5346,19.5689,691600.0
2012-10-26 09:30:00,22.77,22.81,22.63,22.68,604000.0,19.5175,19.5517,19.3975,19.4403,604000.0
2012-10-26 09:40:00,22.66,22.72,22.65,22.68,270400.0,19.4232,19.4746,19.4146,19.4403,270400.0
2012-10-26 09:50:00,22.68,22.7,22.59,22.59,327200.0,19.4403,19.4575,19.3632,19.3632,327200.0
2012-10-26 10:00:00,22.59,22.68,22.58,22.66,265600.0,19.3632,19.4403,19.3546,19.4232,265600.0
2012-10-26 10:10:00,22.66,22.7,22.63,22.7,240000.0,19.4232,19.4575,19.3975,19.4575,240000.0
2012-10-26 10:20:00,22.7,22.74,22.69,22.7,553200.0,19.4575,19.4917,19.4489,19.4575,553200.0
2012-10-26 10:30:00,22.7,22.72,22.69,22.7,325600.0,19.4575,19.4746,19.4489,19.4575,325600.0
2012-10-26 10:40:00,22.7,22.7,22.67,22.68,580000.0,19.4575,19.4575,19.4317,19.4403,580000.0
2012-10-26 10:50:00,22.68,22.69,22.63,22.64,388400.0,19.4403,19.4489,19.3975,19.406,388400.0
2012-10-26 11:00:00,22.64,22.67,22.61,22.65,250800.0,19.406,19.4317,19.3803,19.4146,250800.0
2012-10-26 11:10:00,22.65,22.69,22.63,22.69,150400.0,19.4146,19.4489,19.3975,19.4489,150400.0
2012-10-26 11:20:00,22.69,22.69,22.65,22.67,306000.0,19.4489,19.4489,19.4146,19.4317,306000.0
2012-10-26 11:30:00,22.67,22.7,22.67,22.67,238400.0,19.4317,19.4575,19.4317,19.4317,238400.0
2012-10-26 11:40:00,22.67,22.68,22.65,22.66,318800.0,19.4317,19.4403,19.4146,19.4232,318800.0
2012-10-26 11:50:00,22.66,22.69,22.66,22.66,238000.0,19.4232,19.4489,19.4232,19.4232,238000.0
2012-10-26 12:00:00,22.66,22.68,22.6,22.63,362800.0,19.4232,19.4403,19.3717,19.3975,362800.0
2012-10-26 12:10:00,22.64,22.66,22.59,22.6,226000.0,19.406,19.4232,19.3632,19.3717,226000.0
2012-10-26 12:20:00,22.6,22.63,22.59,22.63,142400.0,19.3717,19.3975,19.3632,19.3975,142400.0
2012-10-26 12:30:00,22.63,22.63,22.6,22.62,260800.0,19.3975,19.3975,19.3717,19.3889,260800.0
2012-10-26 12:40:00,22.62,22.64,22.61,22.61,208000.0,19.3889,19.406,19.3803,19.3803,208000.0
2012-10-26 12:50:00,22.61,22.64,22.61,22.63,208400.0,19.3803,19.406,19.3803,19.3975,208400.0
2012-10-26 13:00:00,22.63,22.64,22.61,22.61,293200.0,19.3975,19.406,19.3803,19.3803,293200.0
2012-10-26 13:10:00,22.61,22.64,22.61,22.63,263200.0,19.3803,19.406,19.3803,19.3975,263200.0
2012-10-26 13:20:00,22.63,22.66,22.62,22.66,162000.0,19.3975,19.4232,19.3889,19.4232,162000.0
2012-10-26 13:30:00,22.65,22.69,22.64,22.66,188400.0,19.4146,19.4489,19.406,19.4232,188400.0
2012-10-26 13:40:00,22.66,22.66,22.64,22.66,136400.0,19.4232,19.4232,19.406,19.4232,136400.0
2012-10-26 13:50:00,22.65,22.7,22.65,22.7,212800.0,19.4146,19.4575,19.4146,19.4575,212800.0
2012-10-26 14:00:00,22.7,22.73,22.68,22.73,223600.0,19.4575,19.4832,19.4403,19.4832,223600.0
2012-10-26 14:10:00,22.73,22.74,22.71,22.73,159200.0,19.4832,19.4917,19.466,19.4832,159200.0
2012-10-26 14:20:00,22.73,22.79,22.72,22.78,204000.0,19.4832,19.5346,19.4746,19.526,204000.0
2012-10-26 14:30:00,22.78,22.81,22.77,22.78,296000.0,19.526,19.5517,19.5175,19.526,296000.0
2012-10-26 14:40:00,22.78,22.8,22.78,22.79,290400.0,19.526,19.5432,19.526,19.5346,290400.0
2012-10-26 14:50:00,22.79,22.82,22.79,22.81,222800.0,19.5346,19.5603,19.5346,19.5517,222800.0
2012-10-26 15:00:00,22.8,22.81,22.79,22.8,209200.0,19.5432,19.5517,19.5346,19.5432,209200.0
2012-10-26 15:10:00,22.8,22.84,22.8,22.8,256000.0,19.5432,19.5775,19.5432,19.5432,256000.0
2012-10-26 15:20:00,22.8,22.81,22.79,22.8,360000.0,19.5432,19.5517,19.5346,19.5432,360000.0
2012-10-26 15:30:00,22.81,22.83,22.78,22.79,309600.0,19.5517,19.5689,19.526,19.5346,309600.0
2012-10-26 15:40:00,22.79,22.81,22.79,22.8,472000.0,19.5346,19.5517,19.5346,19.5432,472000.0
2012-10-26 15:50:00,22.8,22.82,22.78,22.79,784000.0,19.5432,19.5603,19.526,19.5346,784000.0
2012-10-31 09:30:00,22.76,22.9,22.7,22.87,380800.0,19.5089,19.6289,19.4575,19.6032,380800.0
2012-10-31 09:40:00,22.88,22.93,22.8,22.86,263600.0,19.6117,19.6546,19.5432,19.5946,263600.0
2012-10-31 09:50:00,22.86,22.89,22.84,22.88,204800.0,19.5946,19.6203,19.5775,19.6117,204800.0
2012-10-31 10:00:00,22.87,22.9,22.86,22.9,414400.0,19.6032,19.6289,19.5946,19.6289,414400.0
2012-10-31 10:10:00,22.91,22.92,22.88,22.9,422800.0,19.6375,19.646,19.6117,19.6289,422800.0
2012-10-31 10:20:00,22.9,22.95,22.86,22.89,159200.0,19.6289,19.6717,19.5946,19.6203,159200.0
2012-10-31 10:30:00,22.89,22.9,22.82,22.86,284400.0,19.6203,19.6289,19.5603,19.5946,284400.0
2012-10-31 10:40:00,22.85,22.86,22.81,22.86,187600.0,19.586,19.5946,19.5517,19.5946,187600.0
2012-10-31 10:50:00,22.85,22.85,22.76,22.78,155600.0,19.586,19.586,19.5089,19.526,155600.0
2012-10-31 11:00:00,22.77,22.77,22.71,22.71,275200.0,19.5175,19.5175,19.466,19.466,275200.0
2012-10-31 11:10:00,22.72,22.79,22.7,22.79,246800.0,19.4746,19.5346,19.4575,19.5346,246800.0
2012-10-31 11:20:00,22.79,22.79,22.76,22.79,123600.0,19.5346,19.5346,19.5089,19.5346,123600.0
2012-10-31 11:30:00,22.79,22.83,22.79,22.82,247200.0,19.5346,19.5689,19.5346,19.5603,247200.0
2012-10-31 11:40:00,22.82,22.83,22.8,22.8,146400.0,19.5603,19.5689,19.5432,19.5432,146400.0
2012-10-31 11:50:00,22.8,22.82,22.77,22.77,65200.0,19.5432,19.5603,19.5175,19.5175,65200.0
2012-10-31 12:00:00,22.77,22.77,22.73,22.75,178400.0,19.5175,19.5175,19.4832,19.5003,178400.0
2012-10-31 12:10:00,22.75,22.77,22.74,22.75,95200.0,19.5003,19.5175,19.4917,19.5003,95200.0
2012-10-31 12:20:00,22.75,22.75,22.72,22.72,210000.0,19.5003,19.5003,19.4746,19.4746,210000.0
2012-10-31 12:30:00,22.71,22.73,22.7,22.72,219200.0,19.466,19.4832,19.4575,19.4746,219200.0
2012-10-31 12:40:00,22.72,22.73,22.7,22.72,88400.0,19.4746,19.4832,19.4575,19.4746,88400.0
2012-10-31 12:50:00,22.71,22.75,22.71,22.75,176800.0,19.466,19.5003,19.466,19.5003,176800.0
2012-10-31 13:00:00,22.75,22.77,22.74,22.76,89600.0,19.5003,19.5175,19.4917,19.5089,89600.0
2012-10-31 13:10:00,22.76,22.78,22.76,22.77,69600.0,19.5089,19.526,19.5089,19.5175,69600.0
2012-10-31 13:20:00,22.77,22.77,22.75,22.76,48800.0,19.5175,19.5175,19.5003,19.5089,48800.0
2012-10-31 13:30:00,22.76,22.78,22.74,22.75,97200.0,19.5089,19.526,19.4917,19.5003,97200.0
2012-10-31 13:40:00,22.75,22.77,22.75,22.76,84800.0,19.5003,19.5175,19.5003,19.5089,84800.0
2012-10-31 13:50:00,22.76,22.76,22.73,22.75,68800.0,19.5089,19.5089,19.4832,19.5003,68800.0
2012-10-31 14:00:00,22.75,22.78,22.73,22.77,157200.0,19.5003,19.526,19.4832,19.5175,157200.0
2012-10-31 14:10:00,22.77,22.8,22.77,22.8,145200.0,19.5175,19.5432,19.5175,19.5432,145200.0
2012-10-31 14:20:00,22.81,22.84,22.8,22.83,172800.0,19.5517,19.5775,19.5432,19.5689,172800.0
2012-10-31 14:30:00,22.83,22.86,22.83,22.84,221200.0,19.5689,19.5946,19.5689,19.5775,221200.0
2012-10-31 14:40:00,22.84,22.84,22.82,22.83,154400.0,19.5775,19.5775,19.5603,19.5689,154400.0
2012-10-31 14:50:00,22.83,22.84,22.81,22.82,227200.0,19.5689,19.5775,19.5517,19.5603,227200.0
2012-10-31 15:00:00,22.82,22.82,22.79,22.81,214800.0,19.5603,19.5603,19.5346,19.5517,214800.0
2012-10-31 15:10:00,22.81,22.86,22.8,22.84,260800.0,19.5517,19.5946,19.5432,19.5775,260800.0
2012-10-31 15:20:00,22.84,22.87,22.83,22.86,206000.0,19.5775,19.6032,19.5689,19.5946,206000.0
2012-10-31 15:30:00,22.86,22.9,22.86,22.89,300800.0,19.5946,19.6289,19.5946,19.6203,300800.0
2012-10-31 15:40:00,22.89,22.9,22.84,22.86,386000.0,19.6203,19.6289,19.5775,19.5946,386000.0
2012-10-31 15:50:00,22.86,22.87,22.84,22.85,580800.0,19.5946,19.6032,19.5775,19.586,580800.0
2012-11-01 09:30:00,22.98,23.33,22.98,23.3,708000.0,19.6975,19.9975,19.6975,19.9718,708000.0
2012-11-01 09:40:00,23.29,23.47,23.29,23.45,726400.0,19.9632,20.1175,19.9632,20.1003,726400.0
2012-11-01 09:50:00,23.45,23.78,23.39,23.65,1384800.0,20.1003,20.3832,20.0489,20.2718,1384800.0
2012-11-01 10:00:00,23.67,23.79,23.65,23.74,726800.0,20.2889,20.3918,20.2718,20.3489,726800.0
2012-11-01 10:10:00,23.73,23.84,23.73,23.82,913600.0,20.3403,20.4346,20.3403,20.4175,913600.0
2012-11-01 10:20:00,23.82,23.9,23.82,23.85,741200.0,20.4175,20.486,20.4175,20.4432,741200.0
2012-11-01 10:30:00,23.84,23.86,23.82,23.86,409600.0,20.4346,20.4518,20.4175,20.4518,409600.0
2012-11-01 10:40:00,23.86,23.89,23.82,23.84,394000.0,20.4518,20.4775,20.4175,20.4346,394000.0
2012-11-01 10:50:00,23.84,23.88,23.8,23.82,394000.0,20.4346,20.4689,20.4003,20.4175,394000.0
2012-11-01 11:00:00,23.82,23.82,23.78,23.81,252400.0,20.4175,20.4175,20.3832,20.4089,252400.0
2012-11-01 11:10:00,23.81,23.85,23.75,23.75,491600.0,20.4089,20.4432,20.3575,20.3575,491600.0
2012-11-01 11:20:00,23.75,23.79,23.75,23.79,188000.0,20.3575,20.3918,20.3575,20.3918,188000.0
2012-11-01 11:30:00,23.78,23.79,23.75,23.77,139600.0,20.3832,20.3918,20.3575,20.3746,139600.0
2012-11-01 11:40:00,23.77,23.79,23.75,23.78,151200.0,20.3746,20.3918,20.3575,20.3832,151200.0
2012-11-01 11:50:00,23.79,23.81,23.75,23.75,230800.0,20.3918,20.4089,20.3575,20.3575,230800.0
2012-11-01 12:00:00,23.75,23.78,23.74,23.74,273200.0,20.3575,20.3832,20.3489,20.3489,273200.0
2012-11-01 12:10:00,23.74,23.76,23.72,23.75,137600.0,20.3489,20.366,20.3318,20.3575,137600.0
2012-11-01 12:20:00,23.75,23.79,23.74,23.79,141200.0,20.3575,20.3918,20.3489,20.3918,141200.0
2012-11-01 12:30:00,23.79,23.81,23.74,23.75,102400.0,20.3918,20.4089,20.3489,20.3575,102400.0
2012-11-01 12:40:00,23.75,23.77,23.73,23.76,77200.0,20.3575,20.3746,20.3403,20.366,77200.0
2012-11-01 12:50:00,23.75,23.77,23.74,23.75,74000.0,20.3575,20.3746,20.3489,20.3575,74000.0
2012-11-01 13:00:00,23.76,23.76,23.71,23.72,126000.0,20.366,20.366,20.3232,20.3318,126000.0
2012-11-01 13:10:00,23.72,23.73,23.7,23.71,117600.0,20.3318,20.3403,20.3146,20.3232,117600.0
2012-11-01 13:20:00,23.71,23.71,23.66,23.66,213600.0,20.3232,20.3232,20.2803,20.2803,213600.0
2012-11-01 13:30:00,23.66,23.71,23.64,23.71,186400.0,20.2803,20.3232,20.2632,20.3232,186400.0
2012-11-01 13:40:00,23.7,23.73,23.68,23.73,124400.0,20.3146,20.3403,20.2975,20.3403,124400.0
2012-11-01 13:50:00,23.73,23.75,23.71,23.75,230000.0,20.3403,20.3575,20.3232,20.3575,230000.0
2012-11-01 14:00:00,23.75,23.76,23.71,23.72,194800.0,20.3575,20.366,20.3232,20.3318,194800.0
2012-11-01 14:10:00,23.72,23.75,23.71,23.75,172000.0,20.3318,20.3575,20.3232,20.3575,172000.0
2012-11-01 14:20:00,23.75,23.79,23.74,23.76,187600.0,20.3575,20.3918,20.3489,20.366,187600.0
2012-11-01 14:30:00,23.76,23.78,23.76,23.77,167600.0,20.366,20.3832,20.366,20.3746,167600.0
2012-11-01 14:40:00,23.77,23.8,23.76,23.79,192400.0,20.3746,20.4003,20.366,20.3918,192400.0
2012-11-01 14:50:00,23.79,23.82,23.78,23.81,178400.0,20.3918,20.4175,20.3832,20.4089,178400.0
2012-11-01 15:00:00,23.81,23.81,23.77,23.8,270400.0,20.4089,20.4089,20.3746,20.4003,270400.0
2012-11-01 15:10:00,23.8,23.84,23.8,23.84,173600.0,20.4003,20.4346,20.4003,20.4346,173600.0
2012-11-01 15:20:00,23.84,23.84,23.81,23.84,221600.0,20.4346,20.4346,20.4089,20.4346,221600.0
2012-11-01 15:30:00,23.84,23.85,23.79,23.8,449600.0,20.4346,20.4432,20.3918,20.4003,449600.0
2012-11-01 15:40:00,23.8,23.85,23.8,23.85,488400.0,20.4003,20.4432,20.4003,20.4432,488400.0
2012-11-01 15:50:00,23.85,23.86,23.82,23.82,932400.0,20.4432,20.4518,20.4175,20.4175,932400.0
2012-11-02 09:30:00,23.93,24.18,23.93,24.11,448800.0,20.5118,20.726,20.5118,20.666,448800.0
2012-11-02 09:40:00,24.1,24.11,23.93,23.96,372400.0,20.6575,20.666,20.5118,20.5375,372400.0
2012-11-02 09:50:00,23.95,24.0,23.91,23.94,244000.0,20.5289,20.5718,20.4946,20.5203,244000.0
2012-11-02 10:00:00,23.94,23.97,23.91,23.92,122000.0,20.5203,20.546,20.4946,20.5032,122000.0
2012-11-02 10:10:00,23.92,23.93,23.83,23.84,296800.0,20.5032,20.5118,20.426,20.4346,296800.0
2012-11-02 10:20:00,23.84,23.85,23.8,23.83,144000.0,20.4346,20.4432,20.4003,20.426,144000.0
2012-11-02 10:30:00,23.82,23.86,23.8,23.8,187600.0,20.4175,20.4518,20.4003,20.4003,187600.0
2012-11-02 10:40:00,23.8,23.85,23.77,23.85,218400.0,20.4003,20.4432,20.3746,20.4432,218400.0
2012-11-02 10:50:00,23.84,23.86,23.82,23.82,165200.0,20.4346,20.4518,20.4175,20.4175,165200.0
2012-11-02 11:00:00,23.82,23.86,23.8,23.82,193600.0,20.4175,20.4518,20.4003,20.4175,193600.0
2012-11-02 11:10:00,23.83,23.85,23.82,23.84,168000.0,20.426,20.4432,20.4175,20.4346,168000.0
2012-11-02 11:20:00,23.84,23.92,23.84,23.89,135200.0,20.4346,20.5032,20.4346,20.4775,135200.0
2012-11-02 11:30:00,23.89,23.91,23.84,23.87,103600.0,20.4775,20.4946,20.4346,20.4603,103600.0
2012-11-02 11:40:00,23.87,23.88,23.83,23.83,63600.0,20.4603,20.4689,20.426,20.426,63600.0
2012-11-02 11:50:00,23.83,23.9,23.82,23.9,90800.0,20.426,20.486,20.4175,20.486,90800.0
2012-11-02 12:00:00,23.9,23.92,23.86,23.86,72000.0,20.486,20.5032,20.4518,20.4518,72000.0
2012-11-02 12:10:00,23.86,23.88,23.81,23.86,128800.0,20.4518,20.4689,20.4089,20.4518,128800.0
2012-11-02 12:20:00,23.87,23.89,23.86,23.88,106400.0,20.4603,20.4775,20.4518,20.4689,106400.0
2012-11-02 12:30:00,23.87,23.9,23.87,23.88,116800.0,20.4603,20.486,20.4603,20.4689,116800.0
2012-11-02 12:40:00,23.88,23.9,23.86,23.86,70400.0,20.4689,20.486,20.4518,20.4518,70400.0
2012-11-02 12:50:00,23.87,23.88,23.85,23.87,137200.0,20.4603,20.4689,20.4432,20.4603,137200.0
2012-11-02 13:00:00,23.87,23.88,23.86,23.87,123200.0,20.4603,20.4689,20.4518,20.4603,123200.0
2012-11-02 13:10:00,23.87,23.9,23.87,23.88,112800.0,20.4603,20.486,20.4603,20.4689,112800.0
2012-11-02 13:20:00,23.88,23.88,23.85,23.86,50400.0,20.4689,20.4689,20.4432,20.4518,50400.0
2012-11-02 13:30:00,23.86,23.88,23.85,23.86,71600.0,20.4518,20.4689,20.4432,20.4518,71600.0
2012-11-02 13:40:00,23.86,23.89,23.86,23.86,71200.0,20.4518,20.4775,20.4518,20.4518,71200.0
2012-11-02 13:50:00,23.86,23.86,23.82,23.83,101200.0,20.4518,20.4518,20.4175,20.426,101200.0
2012-11-02 14:00:00,23.83,23.83,23.79,23.81,94800.0,20.426,20.426,20.3918,20.4089,94800.0
2012-11-02 14:10:00,23.81,23.82,23.79,23.81,73600.0,20.4089,20.4175,20.3918,20.4089,73600.0
2012-11-02 14:20:00,23.81,23.82,23.78,23.78,83600.0,20.4089,20.4175,20.3832,20.3832,83600.0
2012-11-02 14:30:00,23.78,23.79,23.74,23.74,156400.0,20.3832,20.3918,20.3489,20.3489,156400.0
2012-11-02 14:40:00,23.74,23.75,23.72,23.73,175200.0,20.3489,20.3575,20.3318,20.3403,175200.0
2012-11-02 14:50:00,23.73,23.75,23.71,23.74,117200.0,20.3403,20.3575,20.3232,20.3489,117200.0
2012-11-02 15:00:00,23.74,23.74,23.71,23.71,229600.0,20.3489,20.3489,20.3232,20.3232,229600.0
2012-11-02 15:10:00,23.71,23.73,23.7,23.72,154800.0,20.3232,20.3403,20.3146,20.3318,154800.0
2012-11-02 15:20:00,23.72,23.73,23.69,23.72,194800.0,20.3318,20.3403,20.306,20.3318,194800.0
2012-11-02 15:30:00,23.72,23.72,23.65,23.67,359200.0,20.3318,20.3318,20.2718,20.2889,359200.0
2012-11-02 15:40:00,23.67,23.71,23.63,23.64,432000.0,20.2889,20.3232,20.2546,20.2632,432000.0
2012-11-02 15:50:00,23.64,23.66,23.63,23.64,440400.0,20.2632,20.2803,20.2546,20.2632,440400.0
2012-11-05 09:30:00,23.64,23.74,23.59,23.7,212400.0,20.2632,20.3489,20.2203,20.3146,212400.0
2012-11-05 09:40:00,23.7,23.74,23.59,23.61,93200.0,20.3146,20.3489,20.2203,20.2375,93200.0
2012-11-05 09:50:00,23.6,23.66,23.59,23.63,110400.0,20.2289,20.2803,20.2203,20.2546,110400.0
2012-11-05 10:00:00,23.64,23.7,23.6,23.6,91200.0,20.2632,20.3146,20.2289,20.2289,91200.0
2012-11-05 10:10:00,23.6,23.66,23.6,23.65,100000.0,20.2289,20.2803,20.2289,20.2718,100000.0
2012-11-05 10:20:00,23.64,23.67,23.63,23.65,121200.0,20.2632,20.2889,20.2546,20.2718,121200.0
2012-11-05 10:30:00,23.65,23.74,23.63,23.73,146400.0,20.2718,20.3489,20.2546,20.3403,146400.0
2012-11-05 10:40:00,23.74,23.75,23.71,23.74,76400.0,20.3489,20.3575,20.3232,20.3489,76400.0
2012-11-05 10:50:00,23.73,23.76,23.71,23.75,100800.0,20.3403,20.366,20.3232,20.3575,100800.0
2012-11-05 11:00:00,23.75,23.77,23.73,23.75,207600.0,20.3575,20.3746,20.3403,20.3575,207600.0
2012-11-05 11:10:00,23.75,23.77,23.73,23.75,125200.0,20.3575,20.3746,20.3403,20.3575,125200.0
2012-11-05 11:20:00,23.75,23.76,23.71,23.75,246800.0,20.3575,20.366,20.3232,20.3575,246800.0
2012-11-05 11:30:00,23.75,23.76,23.71,23.73,139200.0,20.3575,20.366,20.3232,20.3403,139200.0
2012-11-05 11:40:00,23.73,23.76,23.72,23.74,185600.0,20.3403,20.366,20.3318,20.3489,185600.0
2012-11-05 11:50:00,23.74,23.75,23.72,23.73,117200.0,20.3489,20.3575,20.3318,20.3403,117200.0
2012-11-05 12:00:00,23.72,23.73,23.71,23.73,77600.0,20.3318,20.3403,20.3232,20.3403,77600.0
2012-11-05 12:10:00,23.73,23.75,23.7,23.71,82800.0,20.3403,20.3575,20.3146,20.3232,82800.0
2012-11-05 12:20:00,23.71,23.74,23.71,23.72,73200.0,20.3232,20.3489,20.3232,20.3318,73200.0
2012-11-05 12:30:00,23.72,23.73,23.7,23.72,65600.0,20.3318,20.3403,20.3146,20.3318,65600.0
2012-11-05 12:40:00,23.72,23.72,23.7,23.72,53200.0,20.3318,20.3318,20.3146,20.3318,53200.0
2012-11-05 12:50:00,23.71,23.72,23.7,23.72,51200.0,20.3232,20.3318,20.3146,20.3318,51200.0
2012-11-05 13:00:00,23.72,23.75,23.71,23.75,88000.0,20.3318,20.3575,20.3232,20.3575,88000.0
2012-11-05 13:10:00,23.74,23.75,23.73,23.74,72000.0,20.3489,20.3575,20.3403,20.3489,72000.0
2012-11-05 13:20:00,23.74,23.76,23.73,23.75,78400.0,20.3489,20.366,20.3403,20.3575,78400.0
2012-11-05 13:30:00,23.75,23.78,23.75,23.77,75200.0,20.3575,20.3832,20.3575,20.3746,75200.0
2012-11-05 13:40:00,23.77,23.77,23.75,23.75,46400.0,20.3746,20.3746,20.3575,20.3575,46400.0
2012-11-05 13:50:00,23.75,23.76,23.75,23.76,39200.0,20.3575,20.366,20.3575,20.366,39200.0
2012-11-05 14:00:00,23.75,23.77,23.75,23.77,68400.0,20.3575,20.3746,20.3575,20.3746,68400.0
2012-11-05 14:10:00,23.77,23.77,23.75,23.77,35600.0,20.3746,20.3746,20.3575,20.3746,35600.0
2012-11-05 14:20:00,23.77,23.79,23.75,23.78,72800.0,20.3746,20.3918,20.3575,20.3832,72800.0
2012-11-05 14:30:00,23.78,23.8,23.78,23.79,101600.0,20.3832,20.4003,20.3832,20.3918,101600.0
2012-11-05 14:40:00,23.79,23.85,23.79,23.84,262400.0,20.3918,20.4432,20.3918,20.4346,262400.0
2012-11-05 14:50:00,23.84,23.86,23.83,23.84,381200.0,20.4346,20.4518,20.426,20.4346,381200.0
2012-11-05 15:00:00,23.84,23.87,23.84,23.84,208800.0,20.4346,20.4603,20.4346,20.4346,208800.0
2012-11-05 15:10:00,23.84,23.84,23.82,23.83,180800.0,20.4346,20.4346,20.4175,20.426,180800.0
2012-11-05 15:20:00,23.82,23.84,23.82,23.83,202800.0,20.4175,20.4346,20.4175,20.426,202800.0
2012-11-05 15:30:00,23.84,23.84,23.82,23.84,212800.0,20.4346,20.4346,20.4175,20.4346,212800.0
2012-11-05 15:40:00,23.84,23.86,23.84,23.84,295600.0,20.4346,20.4518,20.4346,20.4346,295600.0
2012-11-05 15:50:00,23.84,23.84,23.82,23.82,360800.0,20.4346,20.4346,20.4175,20.4175,360800.0
2012-11-06 09:30:00,23.81,23.82,23.71,23.8,247600.0,20.4089,20.4175,20.3232,20.4003,247600.0
2012-11-06 09:40:00,23.81,23.84,23.75,23.81,129200.0,20.4089,20.4346,20.3575,20.4089,129200.0
2012-11-06 09:50:00,23.81,23.83,23.74,23.83,215600.0,20.4089,20.426,20.3489,20.426,215600.0
2012-11-06 10:00:00,23.83,23.83,23.78,23.78,179600.0,20.426,20.426,20.3832,20.3832,179600.0
2012-11-06 10:10:00,23.79,23.79,23.75,23.78,198400.0,20.3918,20.3918,20.3575,20.3832,198400.0
2012-11-06 10:20:00,23.78,23.78,23.74,23.74,164400.0,20.3832,20.3832,20.3489,20.3489,164400.0
2012-11-06 10:30:00,23.75,23.75,23.69,23.73,113200.0,20.3575,20.3575,20.306,20.3403,113200.0
2012-11-06 10:40:00,23.73,23.75,23.72,23.74,117200.0,20.3403,20.3575,20.3318,20.3489,117200.0
2012-11-06 10:50:00,23.74,23.74,23.7,23.71,102400.0,20.3489,20.3489,20.3146,20.3232,102400.0
2012-11-06 11:00:00,23.71,23.73,23.7,23.73,126000.0,20.3232,20.3403,20.3146,20.3403,126000.0
2012-11-06 11:10:00,23.73,23.75,23.72,23.75,71600.0,20.3403,20.3575,20.3318,20.3575,71600.0
2012-11-06 11:20:00,23.75,23.75,23.73,23.73,68800.0,20.3575,20.3575,20.3403,20.3403,68800.0
2012-11-06 11:30:00,23.73,23.8,23.73,23.79,99600.0,20.3403,20.4003,20.3403,20.3918,99600.0
2012-11-06 11:40:00,23.8,23.84,23.78,23.81,151600.0,20.4003,20.4346,20.3832,20.4089,151600.0
2012-11-06 11:50:00,23.81,23.83,23.8,23.83,165200.0,20.4089,20.426,20.4003,20.426,165200.0
2012-11-06 12:00:00,23.83,23.88,23.82,23.88,218800.0,20.426,20.4689,20.4175,20.4689,218800.0
2012-11-06 12:10:00,23.88,23.88,23.86,23.87,142000.0,20.4689,20.4689,20.4518,20.4603,142000.0
2012-11-06 12:20:00,23.87,23.91,23.87,23.91,197200.0,20.4603,20.4946,20.4603,20.4946,197200.0
2012-11-06 12:30:00,23.91,23.94,23.91,23.92,90400.0,20.4946,20.5203,20.4946,20.5032,90400.0
2012-11-06 12:40:00,23.91,23.92,23.86,23.88,87200.0,20.4946,20.5032,20.4518,20.4689,87200.0
2012-11-06 12:50:00,23.89,23.92,23.89,23.91,74400.0,20.4775,20.5032,20.4775,20.4946,74400.0
2012-11-06 13:00:00,23.91,23.92,23.9,23.91,45600.0,20.4946,20.5032,20.486,20.4946,45600.0
2012-11-06 13:10:00,23.91,23.92,23.9,23.92,54800.0,20.4946,20.5032,20.486,20.5032,54800.0
2012-11-06 13:20:00,23.92,23.93,23.91,23.92,67200.0,20.5032,20.5118,20.4946,20.5032,67200.0
2012-11-06 13:30:00,23.92,23.95,23.92,23.95,64000.0,20.5032,20.5289,20.5032,20.5289,64000.0
2012-11-06 13:40:00,23.94,23.97,23.94,23.96,72000.0,20.5203,20.546,20.5203,20.5375,72000.0
2012-11-06 13:50:00,23.96,23.96,23.94,23.94,69200.0,20.5375,20.5375,20.5203,20.5203,69200.0
2012-11-06 14:00:00,23.95,23.97,23.93,23.93,100400.0,20.5289,20.546,20.5118,20.5118,100400.0
2012-11-06 14:10:00,23.93,23.94,23.91,23.94,90000.0,20.5118,20.5203,20.4946,20.5203,90000.0
2012-11-06 14:20:00,23.94,23.98,23.93,23.98,52800.0,20.5203,20.5546,20.5118,20.5546,52800.0
2012-11-06 14:30:00,23.98,23.98,23.96,23.98,96400.0,20.5546,20.5546,20.5375,20.5546,96400.0
2012-11-06 14:40:00,23.98,24.0,23.97,23.98,123600.0,20.5546,20.5718,20.546,20.5546,123600.0
2012-11-06 14:50:00,23.98,23.99,23.97,23.99,206000.0,20.5546,20.5632,20.546,20.5632,206000.0
2012-11-06 15:00:00,23.99,24.0,23.97,23.98,208800.0,20.5632,20.5718,20.546,20.5546,208800.0
2012-11-06 15:10:00,23.98,24.0,23.97,23.98,154000.0,20.5546,20.5718,20.546,20.5546,154000.0
2012-11-06 15:20:00,23.98,24.0,23.96,23.97,272000.0,20.5546,20.5718,20.5375,20.546,272000.0
2012-11-06 15:30:00,23.97,23.98,23.95,23.98,278400.0,20.546,20.5546,20.5289,20.5546,278400.0
2012-11-06 15:40:00,23.98,24.02,23.97,24.02,317200.0,20.5546,20.5889,20.546,20.5889,317200.0
2012-11-06 15:50:00,24.02,24.03,23.99,24.02,728000.0,20.5889,20.5975,20.5632,20.5889,728000.0
2012-11-07 09:30:00,23.93,23.93,23.71,23.74,423600.0,20.5118,20.5118,20.3232,20.3489,423600.0
2012-11-07 09:40:00,23.74,23.93,23.74,23.92,255200.0,20.3489,20.5118,20.3489,20.5032,255200.0
2012-11-07 09:50:00,23.93,23.97,23.88,23.96,114800.0,20.5118,20.546,20.4689,20.5375,114800.0
2012-11-07 10:00:00,23.96,23.96,23.88,23.94,237600.0,20.5375,20.5375,20.4689,20.5203,237600.0
2012-11-07 10:10:00,23.94,23.95,23.84,23.86,124000.0,20.5203,20.5289,20.4346,20.4518,124000.0
2012-11-07 10:20:00,23.85,23.89,23.83,23.89,95200.0,20.4432,20.4775,20.426,20.4775,95200.0
2012-11-07 10:30:00,23.88,23.92,23.84,23.88,202400.0,20.4689,20.5032,20.4346,20.4689,202400.0
2012-11-07 10:40:00,23.88,23.88,23.74,23.74,224400.0,20.4689,20.4689,20.3489,20.3489,224400.0
2012-11-07 10:50:00,23.74,23.78,23.74,23.74,189200.0,20.3489,20.3832,20.3489,20.3489,189200.0
2012-11-07 11:00:00,23.74,23.76,23.73,23.74,165200.0,20.3489,20.366,20.3403,20.3489,165200.0
2012-11-07 11:10:00,23.74,23.75,23.73,23.73,122800.0,20.3489,20.3575,20.3403,20.3403,122800.0
2012-11-07 11:20:00,23.73,23.74,23.69,23.69,241200.0,20.3403,20.3489,20.306,20.306,241200.0
2012-11-07 11:30:00,23.71,23.73,23.66,23.73,208400.0,20.3232,20.3403,20.2803,20.3403,208400.0
2012-11-07 11:40:00,23.73,23.75,23.7,23.75,124800.0,20.3403,20.3575,20.3146,20.3575,124800.0
2012-11-07 11:50:00,23.75,23.85,23.73,23.81,268400.0,20.3575,20.4432,20.3403,20.4089,268400.0
2012-11-07 12:00:00,23.81,23.83,23.8,23.8,107600.0,20.4089,20.426,20.4003,20.4003,107600.0
2012-11-07 12:10:00,23.81,23.81,23.78,23.78,43600.0,20.4089,20.4089,20.3832,20.3832,43600.0
2012-11-07 12:20:00,23.78,23.79,23.76,23.78,120000.0,20.3832,20.3918,20.366,20.3832,120000.0
2012-11-07 12:30:00,23.77,23.79,23.77,23.79,107200.0,20.3746,20.3918,20.3746,20.3918,107200.0
2012-11-07 12:40:00,23.79,23.79,23.75,23.75,87200.0,20.3918,20.3918,20.3575,20.3575,87200.0
2012-11-07 12:50:00,23.75,23.77,23.75,23.75,92000.0,20.3575,20.3746,20.3575,20.3575,92000.0
2012-11-07 13:00:00,23.75,23.82,23.74,23.82,130000.0,20.3575,20.4175,20.3489,20.4175,130000.0
2012-11-07 13:10:00,23.82,23.82,23.78,23.78,79200.0,20.4175,20.4175,20.3832,20.3832,79200.0
2012-11-07 13:20:00,23.78,23.82,23.78,23.79,76400.0,20.3832,20.4175,20.3832,20.3918,76400.0
2012-11-07 13:30:00,23.79,23.84,23.79,23.82,172800.0,20.3918,20.4346,20.3918,20.4175,172800.0
2012-11-07 13:40:00,23.82,23.85,23.8,23.81,143200.0,20.4175,20.4432,20.4003,20.4089,143200.0
2012-11-07 13:50:00,23.82,23.83,23.81,23.83,129600.0,20.4175,20.426,20.4089,20.426,129600.0
2012-11-07 14:00:00,23.83,23.87,23.83,23.86,100800.0,20.426,20.4603,20.426,20.4518,100800.0
2012-11-07 14:10:00,23.86,23.88,23.84,23.86,104400.0,20.4518,20.4689,20.4346,20.4518,104400.0
2012-11-07 14:20:00,23.86,23.89,23.84,23.84,148800.0,20.4518,20.4775,20.4346,20.4346,148800.0
2012-11-07 14:30:00,23.84,23.85,23.8,23.82,137600.0,20.4346,20.4432,20.4003,20.4175,137600.0
2012-11-07 14:40:00,23.81,23.82,23.78,23.78,107200.0,20.4089,20.4175,20.3832,20.3832,107200.0
2012-11-07 14:50:00,23.78,23.83,23.76,23.83,124800.0,20.3832,20.426,20.366,20.426,124800.0
2012-11-07 15:00:00,23.83,23.84,23.79,23.8,196400.0,20.426,20.4346,20.3918,20.4003,196400.0
2012-11-07 15:10:00,23.8,23.83,23.8,23.81,200000.0,20.4003,20.426,20.4003,20.4089,200000.0
2012-11-07 15:20:00,23.81,23.83,23.79,23.81,277200.0,20.4089,20.426,20.3918,20.4089,277200.0
2012-11-07 15:30:00,23.8,23.81,23.75,23.75,310000.0,20.4003,20.4089,20.3575,20.3575,310000.0
2012-11-07 15:40:00,23.75,23.79,23.73,23.75,386000.0,20.3575,20.3918,20.3403,20.3575,386000.0
2012-11-07 15:50:00,23.75,23.77,23.66,23.66,748400.0,20.3575,20.3746,20.2803,20.2803,748400.0
2012-11-08 09:30:00,23.61,23.63,23.5,23.54,314400.0,20.2375,20.2546,20.1432,20.1775,314400.0
2012-11-08 09:40:00,23.55,23.64,23.55,23.61,250000.0,20.186,20.2632,20.186,20.2375,250000.0
2012-11-08 09:50:00,23.61,23.64,23.58,23.64,245600.0,20.2375,20.2632,20.2118,20.2632,245600.0
2012-11-08 10:00:00,23.64,23.65,23.54,23.55,364000.0,20.2632,20.2718,20.1775,20.186,364000.0
2012-11-08 10:10:00,23.55,23.56,23.5,23.52,398800.0,20.186,20.1946,20.1432,20.1603,398800.0
2012-11-08 10:20:00,23.52,23.55,23.52,23.54,97600.0,20.1603,20.186,20.1603,20.1775,97600.0
2012-11-08 10:30:00,23.53,23.57,23.51,23.56,199600.0,20.1689,20.2032,20.1518,20.1946,199600.0
2012-11-08 10:40:00,23.57,23.59,23.5,23.5,191600.0,20.2032,20.2203,20.1432,20.1432,191600.0
2012-11-08 10:50:00,23.5,23.56,23.49,23.5,394400.0,20.1432,20.1946,20.1346,20.1432,394400.0
2012-11-08 11:00:00,23.5,23.54,23.5,23.5,183600.0,20.1432,20.1775,20.1432,20.1432,183600.0
2012-11-08 11:10:00,23.51,23.53,23.5,23.5,261600.0,20.1518,20.1689,20.1432,20.1432,261600.0
2012-11-08 11:20:00,23.5,23.5,23.47,23.5,234400.0,20.1432,20.1432,20.1175,20.1432,234400.0
2012-11-08 11:30:00,23.5,23.5,23.43,23.43,167200.0,20.1432,20.1432,20.0832,20.0832,167200.0
2012-11-08 11:40:00,23.43,23.44,23.38,23.4,294000.0,20.0832,20.0918,20.0403,20.0575,294000.0
2012-11-08 11:50:00,23.4,23.4,23.31,23.31,139600.0,20.0575,20.0575,19.9803,19.9803,139600.0
2012-11-08 12:00:00,23.32,23.32,23.24,23.26,372800.0,19.9889,19.9889,19.9203,19.9375,372800.0
2012-11-08 12:10:00,23.25,23.31,23.24,23.29,180800.0,19.9289,19.9803,19.9203,19.9632,180800.0
2012-11-08 12:20:00,23.29,23.32,23.28,23.29,96400.0,19.9632,19.9889,19.9546,19.9632,96400.0
2012-11-08 12:30:00,23.29,23.32,23.27,23.28,119600.0,19.9632,19.9889,19.946,19.9546,119600.0
2012-11-08 12:40:00,23.28,23.3,23.23,23.23,112800.0,19.9546,19.9718,19.9118,19.9118,112800.0
2012-11-08 12:50:00,23.24,23.25,23.22,23.22,92000.0,19.9203,19.9289,19.9032,19.9032,92000.0
2012-11-08 13:00:00,23.22,23.24,23.19,23.2,136400.0,19.9032,19.9203,19.8775,19.886,136400.0
2012-11-08 13:10:00,23.2,23.2,23.13,23.14,262800.0,19.886,19.886,19.826,19.8346,262800.0
2012-11-08 13:20:00,23.14,23.14,23.0,23.04,471200.0,19.8346,19.8346,19.7146,19.7489,471200.0
2012-11-08 13:30:00,23.04,23.13,23.0,23.12,225200.0,19.7489,19.826,19.7146,19.8175,225200.0
2012-11-08 13:40:00,23.13,23.14,23.11,23.12,212000.0,19.826,19.8346,19.8089,19.8175,212000.0
2012-11-08 13:50:00,23.11,23.19,23.11,23.18,187600.0,19.8089,19.8775,19.8089,19.8689,187600.0
2012-11-08 14:00:00,23.19,23.2,23.14,23.15,147600.0,19.8775,19.886,19.8346,19.8432,147600.0
2012-11-08 14:10:00,23.15,23.2,23.15,23.16,115200.0,19.8432,19.886,19.8432,19.8517,115200.0
2012-11-08 14:20:00,23.17,23.17,23.11,23.14,74800.0,19.8603,19.8603,19.8089,19.8346,74800.0
2012-11-08 14:30:00,23.14,23.15,23.07,23.07,192400.0,19.8346,19.8432,19.7746,19.7746,192400.0
2012-11-08 14:40:00,23.06,23.1,23.05,23.1,211600.0,19.766,19.8003,19.7575,19.8003,211600.0
2012-11-08 14:50:00,23.1,23.11,23.08,23.1,140000.0,19.8003,19.8089,19.7832,19.8003,140000.0
2012-11-08 15:00:00,23.1,23.1,23.08,23.08,144400.0,19.8003,19.8003,19.7832,19.7832,144400.0
2012-11-08 15:10:00,23.08,23.11,23.07,23.1,270800.0,19.7832,19.8089,19.7746,19.8003,270800.0
2012-11-08 15:20:00,23.1,23.11,23.09,23.11,188800.0,19.8003,19.8089,19.7917,19.8089,188800.0
2012-11-08 15:30:00,23.11,23.12,23.07,23.08,303200.0,19.8089,19.8175,19.7746,19.7832,303200.0
2012-11-08 15:40:00,23.08,23.09,23.03,23.03,562800.0,19.7832,19.7917,19.7403,19.7403,562800.0
2012-11-08 15:50:00,23.03,23.06,22.97,22.97,1088800.0,19.7403,19.766,19.6889,19.6889,1088800.0
2012-11-09 09:30:00,22.92,23.18,22.92,23.17,294800.0,19.646,19.8689,19.646,19.8603,294800.0
2012-11-09 09:40:00,23.2,23.25,23.08,23.14,192400.0,19.886,19.9289,19.7832,19.8346,192400.0
2012-11-09 09:50:00,23.15,23.15,23.01,23.02,351200.0,19.8432,19.8432,19.7232,19.7317,351200.0
2012-11-09 10:00:00,23.02,23.11,23.01,23.09,260000.0,19.7317,19.8089,19.7232,19.7917,260000.0
2012-11-09 10:10:00,23.1,23.14,22.99,23.01,210800.0,19.8003,19.8346,19.706,19.7232,210800.0
2012-11-09 10:20:00,23.01,23.07,23.0,23.03,246000.0,19.7232,19.7746,19.7146,19.7403,246000.0
2012-11-09 10:30:00,23.02,23.1,23.02,23.06,162000.0,19.7317,19.8003,19.7317,19.766,162000.0
2012-11-09 10:40:00,23.06,23.09,23.04,23.06,325600.0,19.766,19.7917,19.7489,19.766,325600.0
2012-11-09 10:50:00,23.06,23.08,23.04,23.05,227200.0,19.766,19.7832,19.7489,19.7575,227200.0
2012-11-09 11:00:00,23.05,23.1,23.05,23.09,132400.0,19.7575,19.8003,19.7575,19.7917,132400.0
2012-11-09 11:10:00,23.09,23.11,23.07,23.08,146000.0,19.7917,19.8089,19.7746,19.7832,146000.0
2012-11-09 11:20:00,23.09,23.09,22.99,23.0,170400.0,19.7917,19.7917,19.706,19.7146,170400.0
2012-11-09 11:30:00,23.0,23.06,23.0,23.05,181200.0,19.7146,19.766,19.7146,19.7575,181200.0
2012-11-09 11:40:00,23.05,23.1,23.05,23.09,146000.0,19.7575,19.8003,19.7575,19.7917,146000.0
2012-11-09 11:50:00,23.09,23.11,23.06,23.11,225600.0,19.7917,19.8089,19.766,19.8089,225600.0
2012-11-09 12:00:00,23.11,23.15,23.11,23.14,98800.0,19.8089,19.8432,19.8089,19.8346,98800.0
2012-11-09 12:10:00,23.14,23.19,23.13,23.18,96000.0,19.8346,19.8775,19.826,19.8689,96000.0
2012-11-09 12:20:00,23.18,23.2,23.17,23.17,157600.0,19.8689,19.886,19.8603,19.8603,157600.0
2012-11-09 12:30:00,23.18,23.19,23.17,23.18,117600.0,19.8689,19.8775,19.8603,19.8689,117600.0
2012-11-09 12:40:00,23.18,23.19,23.17,23.18,118000.0,19.8689,19.8775,19.8603,19.8689,118000.0
2012-11-09 12:50:00,23.19,23.2,23.17,23.19,118400.0,19.8775,19.886,19.8603,19.8775,118400.0
2012-11-09 13:00:00,23.19,23.22,23.18,23.21,163200.0,19.8775,19.9032,19.8689,19.8946,163200.0
2012-11-09 13:10:00,23.21,23.21,23.11,23.16,200000.0,19.8946,19.8946,19.8089,19.8517,200000.0
2012-11-09 13:20:00,23.16,23.16,23.04,23.05,121600.0,19.8517,19.8517,19.7489,19.7575,121600.0
2012-11-09 13:30:00,23.05,23.07,23.02,23.04,151600.0,19.7575,19.7746,19.7317,19.7489,151600.0
2012-11-09 13:40:00,23.04,23.06,23.0,23.04,96000.0,19.7489,19.766,19.7146,19.7489,96000.0
2012-11-09 13:50:00,23.04,23.11,23.03,23.1,104800.0,19.7489,19.8089,19.7403,19.8003,104800.0
2012-11-09 14:00:00,23.1,23.1,23.07,23.08,276400.0,19.8003,19.8003,19.7746,19.7832,276400.0
2012-11-09 14:10:00,23.08,23.13,23.08,23.11,106000.0,19.7832,19.826,19.7832,19.8089,106000.0
2012-11-09 14:20:00,23.11,23.14,23.11,23.14,90400.0,19.8089,19.8346,19.8089,19.8346,90400.0
2012-11-09 14:30:00,23.14,23.2,23.13,23.16,129600.0,19.8346,19.886,19.826,19.8517,129600.0
2012-11-09 14:40:00,23.16,23.18,23.12,23.13,96000.0,19.8517,19.8689,19.8175,19.826,96000.0
2012-11-09 14:50:00,23.14,23.16,23.11,23.13,106400.0,19.8346,19.8517,19.8089,19.826,106400.0
2012-11-09 15:00:00,23.13,23.13,23.07,23.08,120400.0,19.826,19.826,19.7746,19.7832,120400.0
2012-11-09 15:10:00,23.08,23.11,23.06,23.06,125600.0,19.7832,19.8089,19.766,19.766,125600.0
2012-11-09 15:20:00,23.07,23.1,23.07,23.1,110400.0,19.7746,19.8003,19.7746,19.8003,110400.0
2012-11-09 15:30:00,23.1,23.1,23.06,23.08,190000.0,19.8003,19.8003,19.766,19.7832,190000.0
2012-11-09 15:40:00,23.08,23.15,23.08,23.13,308000.0,19.7832,19.8432,19.7832,19.826,308000.0
2012-11-09 15:50:00,23.13,23.13,23.07,23.08,581200.0,19.826,19.826,19.7746,19.7832,581200.0
2012-11-12 09:30:00,23.13,23.17,23.08,23.16,334800.0,19.826,19.8603,19.7832,19.8517,334800.0
2012-11-12 09:40:00,23.17,23.23,23.13,23.19,245600.0,19.8603,19.9118,19.826,19.8775,245600.0
2012-11-12 09:50:00,23.19,23.21,23.13,23.16,193600.0,19.8775,19.8946,19.826,19.8517,193600.0
2012-11-12 10:00:00,23.16,23.17,23.12,23.13,82000.0,19.8517,19.8603,19.8175,19.826,82000.0
2012-11-12 10:10:00,23.12,23.13,23.06,23.06,121600.0,19.8175,19.826,19.766,19.766,121600.0
2012-11-12 10:20:00,23.07,23.1,23.05,23.07,173600.0,19.7746,19.8003,19.7575,19.7746,173600.0
2012-11-12 10:30:00,23.07,23.13,23.07,23.11,93200.0,19.7746,19.826,19.7746,19.8089,93200.0
2012-11-12 10:40:00,23.11,23.11,23.02,23.04,150800.0,19.8089,19.8089,19.7317,19.7489,150800.0
2012-11-12 10:50:00,23.04,23.04,23.0,23.02,106400.0,19.7489,19.7489,19.7146,19.7317,106400.0
2012-11-12 11:00:00,23.02,23.03,23.0,23.03,126800.0,19.7317,19.7403,19.7146,19.7403,126800.0
2012-11-12 11:10:00,23.03,23.03,23.0,23.0,79600.0,19.7403,19.7403,19.7146,19.7146,79600.0
2012-11-12 11:20:00,23.0,23.06,23.0,23.06,120400.0,19.7146,19.766,19.7146,19.766,120400.0
2012-11-12 11:30:00,23.05,23.11,23.05,23.1,73600.0,19.7575,19.8089,19.7575,19.8003,73600.0
2012-11-12 11:40:00,23.1,23.1,23.07,23.1,25600.0,19.8003,19.8003,19.7746,19.8003,25600.0
2012-11-12 11:50:00,23.1,23.12,23.1,23.11,38400.0,19.8003,19.8175,19.8003,19.8089,38400.0
2012-11-12 12:00:00,23.11,23.11,23.1,23.11,40800.0,19.8089,19.8089,19.8003,19.8089,40800.0
2012-11-12 12:10:00,23.11,23.14,23.11,23.14,110800.0,19.8089,19.8346,19.8089,19.8346,110800.0
2012-11-12 12:20:00,23.14,23.17,23.14,23.17,36800.0,19.8346,19.8603,19.8346,19.8603,36800.0
2012-11-12 12:30:00,23.17,23.21,23.17,23.2,124800.0,19.8603,19.8946,19.8603,19.886,124800.0
2012-11-12 12:40:00,23.2,23.22,23.2,23.2,77200.0,19.886,19.9032,19.886,19.886,77200.0
2012-11-12 12:50:00,23.21,23.22,23.18,23.19,74000.0,19.8946,19.9032,19.8689,19.8775,74000.0
2012-11-12 13:00:00,23.19,23.25,23.18,23.25,121600.0,19.8775,19.9289,19.8689,19.9289,121600.0
2012-11-12 13:10:00,23.25,23.3,23.24,23.29,154800.0,19.9289,19.9718,19.9203,19.9632,154800.0
2012-11-12 13:20:00,23.29,23.3,23.26,23.26,49200.0,19.9632,19.9718,19.9375,19.9375,49200.0
2012-11-12 13:30:00,23.26,23.27,23.21,23.22,80800.0,19.9375,19.946,19.8946,19.9032,80800.0
2012-11-12 13:40:00,23.22,23.22,23.18,23.18,116400.0,19.9032,19.9032,19.8689,19.8689,116400.0
2012-11-12 13:50:00,23.18,23.21,23.17,23.2,88800.0,19.8689,19.8946,19.8603,19.886,88800.0
2012-11-12 14:00:00,23.2,23.2,23.15,23.16,60800.0,19.886,19.886,19.8432,19.8517,60800.0
2012-11-12 14:10:00,23.16,23.18,23.15,23.17,55200.0,19.8517,19.8689,19.8432,19.8603,55200.0
2012-11-12 14:20:00,23.18,23.2,23.17,23.18,74400.0,19.8689,19.886,19.8603,19.8689,74400.0
2012-11-12 14:30:00,23.17,23.18,23.14,23.15,121600.0,19.8603,19.8689,19.8346,19.8432,121600.0
2012-11-12 14:40:00,23.15,23.16,23.12,23.13,120000.0,19.8432,19.8517,19.8175,19.826,120000.0
2012-11-12 14:50:00,23.13,23.16,23.13,23.13,186000.0,19.826,19.8517,19.826,19.826,186000.0
2012-11-12 15:00:00,23.14,23.16,23.08,23.08,458400.0,19.8346,19.8517,19.7832,19.7832,458400.0
2012-11-12 15:10:00,23.08,23.09,23.06,23.07,198800.0,19.7832,19.7917,19.766,19.7746,198800.0
2012-11-12 15:20:00,23.07,23.13,23.07,23.11,262400.0,19.7746,19.826,19.7746,19.8089,262400.0
2012-11-12 15:30:00,23.11,23.14,23.11,23.13,192400.0,19.8089,19.8346,19.8089,19.826,192400.0
2012-11-12 15:40:00,23.13,23.14,23.11,23.11,260000.0,19.826,19.8346,19.8089,19.8089,260000.0
2012-11-12 15:50:00,23.11,23.12,23.05,23.07,646400.0,19.8089,19.8175,19.7575,19.7746,646400.0
2012-11-13 09:30:00,22.92,23.0,22.76,22.92,429600.0,19.646,19.7146,19.5089,19.646,429600.0
2012-11-13 09:40:00,22.91,23.0,22.91,23.0,240800.0,19.6375,19.7146,19.6375,19.7146,240800.0
2012-11-13 09:50:00,22.99,23.03,22.96,23.02,339200.0,19.706,19.7403,19.6803,19.7317,339200.0
2012-11-13 10:00:00,23.01,23.04,22.97,23.01,93600.0,19.7232,19.7489,19.6889,19.7232,93600.0
2012-11-13 10:10:00,23.03,23.09,22.99,23.0,153600.0,19.7403,19.7917,19.706,19.7146,153600.0
2012-11-13 10:20:00,23.0,23.05,22.99,23.01,132400.0,19.7146,19.7575,19.706,19.7232,132400.0
2012-11-13 10:30:00,23.02,23.03,22.99,23.02,219600.0,19.7317,19.7403,19.706,19.7317,219600.0
2012-11-13 10:40:00,23.02,23.03,22.99,23.0,314000.0,19.7317,19.7403,19.706,19.7146,314000.0
2012-11-13 10:50:00,23.0,23.08,22.99,23.07,268000.0,19.7146,19.7832,19.706,19.7746,268000.0
2012-11-13 11:00:00,23.08,23.12,23.06,23.07,288000.0,19.7832,19.8175,19.766,19.7746,288000.0
2012-11-13 11:10:00,23.07,23.09,23.04,23.06,82000.0,19.7746,19.7917,19.7489,19.766,82000.0
2012-11-13 11:20:00,23.07,23.09,23.06,23.06,164800.0,19.7746,19.7917,19.766,19.766,164800.0
2012-11-13 11:30:00,23.06,23.07,23.04,23.06,131600.0,19.766,19.7746,19.7489,19.766,131600.0
2012-11-13 11:40:00,23.06,23.09,23.06,23.08,156800.0,19.766,19.7917,19.766,19.7832,156800.0
2012-11-13 11:50:00,23.09,23.11,23.06,23.09,77600.0,19.7917,19.8089,19.766,19.7917,77600.0
2012-11-13 12:00:00,23.09,23.09,23.03,23.03,86000.0,19.7917,19.7917,19.7403,19.7403,86000.0
2012-11-13 12:10:00,23.03,23.07,23.02,23.06,62800.0,19.7403,19.7746,19.7317,19.766,62800.0
2012-11-13 12:20:00,23.06,23.07,23.0,23.02,180400.0,19.766,19.7746,19.7146,19.7317,180400.0
2012-11-13 12:30:00,23.02,23.02,22.99,23.0,40000.0,19.7317,19.7317,19.706,19.7146,40000.0
2012-11-13 12:40:00,23.01,23.03,23.0,23.03,58000.0,19.7232,19.7403,19.7146,19.7403,58000.0
2012-11-13 12:50:00,23.03,23.06,23.03,23.05,71600.0,19.7403,19.766,19.7403,19.7575,71600.0
2012-11-13 13:00:00,23.05,23.08,23.04,23.08,28800.0,19.7575,19.7832,19.7489,19.7832,28800.0
2012-11-13 13:10:00,23.08,23.16,23.08,23.15,62000.0,19.7832,19.8517,19.7832,19.8432,62000.0
2012-11-13 13:20:00,23.16,23.16,23.11,23.14,66400.0,19.8517,19.8517,19.8089,19.8346,66400.0
2012-11-13 13:30:00,23.14,23.15,23.1,23.1,47600.0,19.8346,19.8432,19.8003,19.8003,47600.0
2012-11-13 13:40:00,23.1,23.15,23.09,23.14,69200.0,19.8003,19.8432,19.7917,19.8346,69200.0
2012-11-13 13:50:00,23.14,23.17,23.12,23.13,99600.0,19.8346,19.8603,19.8175,19.826,99600.0
2012-11-13 14:00:00,23.13,23.15,23.08,23.09,101200.0,19.826,19.8432,19.7832,19.7917,101200.0
2012-11-13 14:10:00,23.09,23.1,23.08,23.09,74800.0,19.7917,19.8003,19.7832,19.7917,74800.0
2012-11-13 14:20:00,23.09,23.09,23.08,23.08,62800.0,19.7917,19.7917,19.7832,19.7832,62800.0
2012-11-13 14:30:00,23.09,23.09,23.04,23.04,88000.0,19.7917,19.7917,19.7489,19.7489,88000.0
2012-11-13 14:40:00,23.04,23.07,23.03,23.06,73200.0,19.7489,19.7746,19.7403,19.766,73200.0
2012-11-13 14:50:00,23.06,23.07,23.03,23.03,94800.0,19.766,19.7746,19.7403,19.7403,94800.0
2012-11-13 15:00:00,23.03,23.04,23.01,23.01,130800.0,19.7403,19.7489,19.7232,19.7232,130800.0
2012-11-13 15:10:00,23.01,23.03,23.0,23.01,181200.0,19.7232,19.7403,19.7146,19.7232,181200.0
2012-11-13 15:20:00,23.02,23.03,22.95,22.95,280800.0,19.7317,19.7403,19.6717,19.6717,280800.0
2012-11-13 15:30:00,22.95,22.98,22.93,22.95,386000.0,19.6717,19.6975,19.6546,19.6717,386000.0
2012-11-13 15:40:00,22.94,22.96,22.91,22.93,448000.0,19.6632,19.6803,19.6375,19.6546,448000.0
2012-11-13 15:50:00,22.93,22.93,22.85,22.87,895600.0,19.6546,19.6546,19.586,19.6032,895600.0
2012-11-14 09:30:00,22.99,22.99,22.78,22.79,499600.0,19.706,19.706,19.526,19.5346,499600.0
2012-11-14 09:40:00,22.8,22.91,22.79,22.88,216000.0,19.5432,19.6375,19.5346,19.6117,216000.0
2012-11-14 09:50:00,22.87,22.89,22.79,22.83,158000.0,19.6032,19.6203,19.5346,19.5689,158000.0
2012-11-14 10:00:00,22.82,22.84,22.79,22.81,142800.0,19.5603,19.5775,19.5346,19.5517,142800.0
2012-11-14 10:10:00,22.81,22.83,22.78,22.8,253200.0,19.5517,19.5689,19.526,19.5432,253200.0
2012-11-14 10:20:00,22.8,22.81,22.72,22.72,169200.0,19.5432,19.5517,19.4746,19.4746,169200.0
2012-11-14 10:30:00,22.72,22.72,22.6,22.62,336000.0,19.4746,19.4746,19.3717,19.3889,336000.0
2012-11-14 10:40:00,22.62,22.62,22.42,22.47,1132400.0,19.3889,19.3889,19.2175,19.2603,1132400.0
2012-11-14 10:50:00,22.47,22.52,22.41,22.52,535200.0,19.2603,19.3032,19.2089,19.3032,535200.0
2012-11-14 11:00:00,22.52,22.54,22.47,22.54,279200.0,19.3032,19.3203,19.2603,19.3203,279200.0
2012-11-14 11:10:00,22.54,22.61,22.52,22.59,388000.0,19.3203,19.3803,19.3032,19.3632,388000.0
2012-11-14 11:20:00,22.6,22.61,22.57,22.6,224400.0,19.3717,19.3803,19.346,19.3717,224400.0
2012-11-14 11:30:00,22.6,22.61,22.56,22.57,162000.0,19.3717,19.3803,19.3375,19.346,162000.0
2012-11-14 11:40:00,22.57,22.61,22.57,22.6,178000.0,19.346,19.3803,19.346,19.3717,178000.0
2012-11-14 11:50:00,22.6,22.61,22.59,22.6,186000.0,19.3717,19.3803,19.3632,19.3717,186000.0
2012-11-14 12:00:00,22.6,22.61,22.58,22.59,154000.0,19.3717,19.3803,19.3546,19.3632,154000.0
2012-11-14 12:10:00,22.58,22.6,22.54,22.54,110400.0,19.3546,19.3717,19.3203,19.3203,110400.0
2012-11-14 12:20:00,22.55,22.58,22.52,22.57,105200.0,19.3289,19.3546,19.3032,19.346,105200.0
2012-11-14 12:30:00,22.58,22.59,22.56,22.56,113200.0,19.3546,19.3632,19.3375,19.3375,113200.0
2012-11-14 12:40:00,22.56,22.58,22.54,22.56,134800.0,19.3375,19.3546,19.3203,19.3375,134800.0
2012-11-14 12:50:00,22.56,22.61,22.54,22.59,130800.0,19.3375,19.3803,19.3203,19.3632,130800.0
2012-11-14 13:00:00,22.59,22.61,22.58,22.59,105600.0,19.3632,19.3803,19.3546,19.3632,105600.0
2012-11-14 13:10:00,22.59,22.61,22.57,22.61,116800.0,19.3632,19.3803,19.346,19.3803,116800.0
2012-11-14 13:20:00,22.61,22.63,22.6,22.6,91200.0,19.3803,19.3975,19.3717,19.3717,91200.0
2012-11-14 13:30:00,22.6,22.66,22.6,22.61,115600.0,19.3717,19.4232,19.3717,19.3803,115600.0
2012-11-14 13:40:00,22.62,22.64,22.61,22.62,84000.0,19.3889,19.406,19.3803,19.3889,84000.0
2012-11-14 13:50:00,22.62,22.65,22.59,22.64,262400.0,19.3889,19.4146,19.3632,19.406,262400.0
2012-11-14 14:00:00,22.65,22.68,22.61,22.62,135600.0,19.4146,19.4403,19.3803,19.3889,135600.0
2012-11-14 14:10:00,22.62,22.64,22.58,22.59,137600.0,19.3889,19.406,19.3546,19.3632,137600.0
2012-11-14 14:20:00,22.59,22.6,22.57,22.59,190400.0,19.3632,19.3717,19.346,19.3632,190400.0
2012-11-14 14:30:00,22.59,22.61,22.58,22.6,357600.0,19.3632,19.3803,19.3546,19.3717,357600.0
2012-11-14 14:40:00,22.6,22.61,22.59,22.6,238400.0,19.3717,19.3803,19.3632,19.3717,238400.0
2012-11-14 14:50:00,22.6,22.64,22.59,22.62,649200.0,19.3717,19.406,19.3632,19.3889,649200.0
2012-11-14 15:00:00,22.61,22.63,22.55,22.57,269200.0,19.3803,19.3975,19.3289,19.346,269200.0
2012-11-14 15:10:00,22.57,22.59,22.56,22.57,254800.0,19.346,19.3632,19.3375,19.346,254800.0
2012-11-14 15:20:00,22.56,22.6,22.56,22.58,336800.0,19.3375,19.3717,19.3375,19.3546,336800.0
2012-11-14 15:30:00,22.58,22.61,22.57,22.58,328800.0,19.3546,19.3803,19.346,19.3546,328800.0
2012-11-14 15:40:00,22.58,22.58,22.56,22.56,547600.0,19.3546,19.3546,19.3375,19.3375,547600.0
2012-11-14 15:50:00,22.56,22.66,22.55,22.65,1814000.0,19.3375,19.4232,19.3289,19.4146,1814000.0
2012-11-15 09:30:00,22.57,22.66,22.53,22.6,320800.0,19.346,19.4232,19.3117,19.3717,320800.0
2012-11-15 09:40:00,22.59,22.64,22.58,22.63,220000.0,19.3632,19.406,19.3546,19.3975,220000.0
2012-11-15 09:50:00,22.63,22.66,22.58,22.6,277200.0,19.3975,19.4232,19.3546,19.3717,277200.0
2012-11-15 10:00:00,22.63,22.81,22.59,22.76,576400.0,19.3975,19.5517,19.3632,19.5089,576400.0
2012-11-15 10:10:00,22.77,22.79,22.73,22.74,358800.0,19.5175,19.5346,19.4832,19.4917,358800.0
2012-11-15 10:20:00,22.73,22.73,22.65,22.66,135200.0,19.4832,19.4832,19.4146,19.4232,135200.0
2012-11-15 10:30:00,22.66,22.7,22.65,22.66,165200.0,19.4232,19.4575,19.4146,19.4232,165200.0
2012-11-15 10:40:00,22.67,22.71,22.64,22.71,153600.0,19.4317,19.466,19.406,19.466,153600.0
2012-11-15 10:50:00,22.71,22.72,22.63,22.65,136800.0,19.466,19.4746,19.3975,19.4146,136800.0
2012-11-15 11:00:00,22.64,22.65,22.61,22.61,86800.0,19.406,19.4146,19.3803,19.3803,86800.0
2012-11-15 11:10:00,22.62,22.65,22.56,22.57,103200.0,19.3889,19.4146,19.3375,19.346,103200.0
2012-11-15 11:20:00,22.57,22.59,22.56,22.58,88000.0,19.346,19.3632,19.3375,19.3546,88000.0
2012-11-15 11:30:00,22.58,22.59,22.56,22.59,84400.0,19.3546,19.3632,19.3375,19.3632,84400.0
2012-11-15 11:40:00,22.6,22.61,22.52,22.54,123600.0,19.3717,19.3803,19.3032,19.3203,123600.0
2012-11-15 11:50:00,22.55,22.56,22.52,22.54,183600.0,19.3289,19.3375,19.3032,19.3203,183600.0
2012-11-15 12:00:00,22.55,22.57,22.54,22.57,230800.0,19.3289,19.346,19.3203,19.346,230800.0
2012-11-15 12:10:00,22.57,22.58,22.56,22.57,83600.0,19.346,19.3546,19.3375,19.346,83600.0
2012-11-15 12:20:00,22.57,22.6,22.55,22.6,240400.0,19.346,19.3717,19.3289,19.3717,240400.0
2012-11-15 12:30:00,22.6,22.64,22.58,22.64,78000.0,19.3717,19.406,19.3546,19.406,78000.0
2012-11-15 12:40:00,22.64,22.64,22.57,22.59,140400.0,19.406,19.406,19.346,19.3632,140400.0
2012-11-15 12:50:00,22.59,22.59,22.57,22.58,64400.0,19.3632,19.3632,19.346,19.3546,64400.0
2012-11-15 13:00:00,22.58,22.59,22.55,22.57,94000.0,19.3546,19.3632,19.3289,19.346,94000.0
2012-11-15 13:10:00,22.58,22.59,22.57,22.58,76800.0,19.3546,19.3632,19.346,19.3546,76800.0
2012-11-15 13:20:00,22.58,22.67,22.57,22.65,142800.0,19.3546,19.4317,19.346,19.4146,142800.0
2012-11-15 13:30:00,22.66,22.68,22.64,22.67,84000.0,19.4232,19.4403,19.406,19.4317,84000.0
2012-11-15 13:40:00,22.67,22.69,22.66,22.69,80000.0,19.4317,19.4489,19.4232,19.4489,80000.0
2012-11-15 13:50:00,22.69,22.75,22.69,22.71,104400.0,19.4489,19.5003,19.4489,19.466,104400.0
2012-11-15 14:00:00,22.71,22.72,22.68,22.69,113600.0,19.466,19.4746,19.4403,19.4489,113600.0
2012-11-15 14:10:00,22.69,22.72,22.66,22.68,53600.0,19.4489,19.4746,19.4232,19.4403,53600.0
2012-11-15 14:20:00,22.67,22.69,22.65,22.68,72000.0,19.4317,19.4489,19.4146,19.4403,72000.0
2012-11-15 14:30:00,22.68,22.68,22.64,22.64,186000.0,19.4403,19.4403,19.406,19.406,186000.0
2012-11-15 14:40:00,22.64,22.66,22.63,22.65,352400.0,19.406,19.4232,19.3975,19.4146,352400.0
2012-11-15 14:50:00,22.65,22.65,22.61,22.62,266800.0,19.4146,19.4146,19.3803,19.3889,266800.0
2012-11-15 15:00:00,22.62,22.64,22.6,22.64,380400.0,19.3889,19.406,19.3717,19.406,380400.0
2012-11-15 15:10:00,22.64,22.66,22.63,22.65,154000.0,19.406,19.4232,19.3975,19.4146,154000.0
2012-11-15 15:20:00,22.65,22.67,22.64,22.66,189200.0,19.4146,19.4317,19.406,19.4232,189200.0
2012-11-15 15:30:00,22.65,22.68,22.62,22.67,211600.0,19.4146,19.4403,19.3889,19.4317,211600.0
2012-11-15 15:40:00,22.68,22.75,22.67,22.74,333200.0,19.4403,19.5003,19.4317,19.4917,333200.0
2012-11-15 15:50:00,22.74,22.74,22.71,22.71,440400.0,19.4917,19.4917,19.466,19.466,440400.0
2012-11-16 09:30:00,22.96,23.13,22.96,23.12,1492000.0,19.6803,19.826,19.6803,19.8175,1492000.0
2012-11-16 09:40:00,23.13,23.16,23.02,23.07,598400.0,19.826,19.8517,19.7317,19.7746,598400.0
2012-11-16 09:50:00,23.07,23.08,22.96,22.97,458000.0,19.7746,19.7832,19.6803,19.6889,458000.0
2012-11-16 10:00:00,22.98,23.0,22.92,22.99,231600.0,19.6975,19.7146,19.646,19.706,231600.0
2012-11-16 10:10:00,22.98,23.0,22.93,22.93,384400.0,19.6975,19.7146,19.6546,19.6546,384400.0
2012-11-16 10:20:00,22.93,22.94,22.89,22.91,310800.0,19.6546,19.6632,19.6203,19.6375,310800.0
2012-11-16 10:30:00,22.91,22.97,22.86,22.93,236400.0,19.6375,19.6889,19.5946,19.6546,236400.0
2012-11-16 10:40:00,22.94,22.95,22.9,22.91,156400.0,19.6632,19.6717,19.6289,19.6375,156400.0
2012-11-16 10:50:00,22.91,22.93,22.86,22.86,182800.0,19.6375,19.6546,19.5946,19.5946,182800.0
2012-11-16 11:00:00,22.86,22.89,22.85,22.89,214000.0,19.5946,19.6203,19.586,19.6203,214000.0
2012-11-16 11:10:00,22.89,22.9,22.85,22.87,152000.0,19.6203,19.6289,19.586,19.6032,152000.0
2012-11-16 11:20:00,22.86,22.92,22.86,22.92,477200.0,19.5946,19.646,19.5946,19.646,477200.0
2012-11-16 11:30:00,22.92,22.98,22.9,22.97,343200.0,19.646,19.6975,19.6289,19.6889,343200.0
2012-11-16 11:40:00,22.96,23.1,22.95,23.04,356000.0,19.6803,19.8003,19.6717,19.7489,356000.0
2012-11-16 11:50:00,23.05,23.1,23.0,23.08,375600.0,19.7575,19.8003,19.7146,19.7832,375600.0
2012-11-16 12:00:00,23.08,23.12,23.0,23.02,223600.0,19.7832,19.8175,19.7146,19.7317,223600.0
2012-11-16 12:10:00,23.03,23.06,23.02,23.05,100000.0,19.7403,19.766,19.7317,19.7575,100000.0
2012-11-16 12:20:00,23.04,23.09,23.04,23.08,64400.0,19.7489,19.7917,19.7489,19.7832,64400.0
2012-11-16 12:30:00,23.08,23.13,23.08,23.11,126000.0,19.7832,19.826,19.7832,19.8089,126000.0
2012-11-16 12:40:00,23.11,23.14,23.08,23.09,118800.0,19.8089,19.8346,19.7832,19.7917,118800.0
2012-11-16 12:50:00,23.09,23.1,23.03,23.03,117600.0,19.7917,19.8003,19.7403,19.7403,117600.0
2012-11-16 13:00:00,23.03,23.09,23.02,23.09,101200.0,19.7403,19.7917,19.7317,19.7917,101200.0
2012-11-16 13:10:00,23.08,23.09,23.05,23.06,76800.0,19.7832,19.7917,19.7575,19.766,76800.0
2012-11-16 13:20:00,23.06,23.1,23.05,23.09,97200.0,19.766,19.8003,19.7575,19.7917,97200.0
2012-11-16 13:30:00,23.1,23.1,23.06,23.06,58800.0,19.8003,19.8003,19.766,19.766,58800.0
2012-11-16 13:40:00,23.05,23.08,23.05,23.06,107600.0,19.7575,19.7832,19.7575,19.766,107600.0
2012-11-16 13:50:00,23.06,23.1,23.05,23.09,249600.0,19.766,19.8003,19.7575,19.7917,249600.0
2012-11-16 14:00:00,23.08,23.1,23.06,23.08,182800.0,19.7832,19.8003,19.766,19.7832,182800.0
2012-11-16 14:10:00,23.08,23.1,23.07,23.08,265600.0,19.7832,19.8003,19.7746,19.7832,265600.0
2012-11-16 14:20:00,23.08,23.08,23.04,23.04,116400.0,19.7832,19.7832,19.7489,19.7489,116400.0
2012-11-16 14:30:00,23.05,23.08,23.02,23.08,246000.0,19.7575,19.7832,19.7317,19.7832,246000.0
2012-11-16 14:40:00,23.08,23.13,23.08,23.11,289600.0,19.7832,19.826,19.7832,19.8089,289600.0
2012-11-16 14:50:00,23.11,23.13,23.1,23.12,184000.0,19.8089,19.826,19.8003,19.8175,184000.0
2012-11-16 15:00:00,23.12,23.14,23.1,23.13,206400.0,19.8175,19.8346,19.8003,19.826,206400.0
2012-11-16 15:10:00,23.13,23.14,23.11,23.13,238400.0,19.826,19.8346,19.8089,19.826,238400.0
2012-11-16 15:20:00,23.12,23.14,23.11,23.13,212400.0,19.8175,19.8346,19.8089,19.826,212400.0
2012-11-16 15:30:00,23.12,23.16,23.12,23.15,354400.0,19.8175,19.8517,19.8175,19.8432,354400.0
2012-11-16 15:40:00,23.15,23.19,23.14,23.15,507200.0,19.8432,19.8775,19.8346,19.8432,507200.0
2012-11-16 15:50:00,23.15,23.18,23.13,23.15,900800.0,19.8432,19.8689,19.826,19.8432,900800.0
2012-11-19 09:30:00,23.41,23.56,23.36,23.55,497200.0,20.066,20.1946,20.0232,20.186,497200.0
2012-11-19 09:40:00,23.55,23.65,23.52,23.64,437600.0,20.186,20.2718,20.1603,20.2632,437600.0
2012-11-19 09:50:00,23.62,23.67,23.56,23.57,372800.0,20.246,20.2889,20.1946,20.2032,372800.0
2012-11-19 10:00:00,23.56,23.62,23.55,23.57,206400.0,20.1946,20.246,20.186,20.2032,206400.0
2012-11-19 10:10:00,23.57,23.62,23.57,23.6,305200.0,20.2032,20.246,20.2032,20.2289,305200.0
2012-11-19 10:20:00,23.6,23.64,23.59,23.61,221600.0,20.2289,20.2632,20.2203,20.2375,221600.0
2012-11-19 10:30:00,23.61,23.65,23.6,23.63,182800.0,20.2375,20.2718,20.2289,20.2546,182800.0
2012-11-19 10:40:00,23.63,23.71,23.63,23.71,255600.0,20.2546,20.3232,20.2546,20.3232,255600.0
2012-11-19 10:50:00,23.71,23.71,23.67,23.69,177600.0,20.3232,20.3232,20.2889,20.306,177600.0
2012-11-19 11:00:00,23.68,23.73,23.68,23.71,173600.0,20.2975,20.3403,20.2975,20.3232,173600.0
2012-11-19 11:10:00,23.71,23.75,23.71,23.74,209600.0,20.3232,20.3575,20.3232,20.3489,209600.0
2012-11-19 11:20:00,23.74,23.75,23.73,23.75,210800.0,20.3489,20.3575,20.3403,20.3575,210800.0
2012-11-19 11:30:00,23.75,23.77,23.74,23.77,197200.0,20.3575,20.3746,20.3489,20.3746,197200.0
2012-11-19 11:40:00,23.77,23.78,23.75,23.76,114000.0,20.3746,20.3832,20.3575,20.366,114000.0
2012-11-19 11:50:00,23.76,23.78,23.74,23.75,92400.0,20.366,20.3832,20.3489,20.3575,92400.0
2012-11-19 12:00:00,23.75,23.77,23.74,23.76,150000.0,20.3575,20.3746,20.3489,20.366,150000.0
2012-11-19 12:10:00,23.76,23.79,23.75,23.78,192400.0,20.366,20.3918,20.3575,20.3832,192400.0
2012-11-19 12:20:00,23.78,23.8,23.77,23.79,137200.0,20.3832,20.4003,20.3746,20.3918,137200.0
2012-11-19 12:30:00,23.79,23.81,23.79,23.79,131200.0,20.3918,20.4089,20.3918,20.3918,131200.0
2012-11-19 12:40:00,23.79,23.81,23.79,23.81,144800.0,20.3918,20.4089,20.3918,20.4089,144800.0
2012-11-19 12:50:00,23.81,23.81,23.77,23.81,148800.0,20.4089,20.4089,20.3746,20.4089,148800.0
2012-11-19 13:00:00,23.81,23.81,23.77,23.78,127600.0,20.4089,20.4089,20.3746,20.3832,127600.0
2012-11-19 13:10:00,23.77,23.8,23.76,23.79,153600.0,20.3746,20.4003,20.366,20.3918,153600.0
2012-11-19 13:20:00,23.79,23.8,23.77,23.79,90400.0,20.3918,20.4003,20.3746,20.3918,90400.0
2012-11-19 13:30:00,23.79,23.81,23.78,23.79,188400.0,20.3918,20.4089,20.3832,20.3918,188400.0
2012-11-19 13:40:00,23.78,23.8,23.78,23.79,89200.0,20.3832,20.4003,20.3832,20.3918,89200.0
2012-11-19 13:50:00,23.79,23.85,23.79,23.85,238000.0,20.3918,20.4432,20.3918,20.4432,238000.0
2012-11-19 14:00:00,23.85,23.88,23.85,23.88,250400.0,20.4432,20.4689,20.4432,20.4689,250400.0
2012-11-19 14:10:00,23.88,23.88,23.86,23.88,154800.0,20.4689,20.4689,20.4518,20.4689,154800.0
2012-11-19 14:20:00,23.88,23.94,23.87,23.93,271200.0,20.4689,20.5203,20.4603,20.5118,271200.0
2012-11-19 14:30:00,23.93,23.96,23.93,23.93,328800.0,20.5118,20.5375,20.5118,20.5118,328800.0
2012-11-19 14:40:00,23.93,24.0,23.92,24.0,274400.0,20.5118,20.5718,20.5032,20.5718,274400.0
2012-11-19 14:50:00,24.0,24.03,23.98,24.01,275200.0,20.5718,20.5975,20.5546,20.5803,275200.0
2012-11-19 15:00:00,24.01,24.01,23.98,24.0,274000.0,20.5803,20.5803,20.5546,20.5718,274000.0
2012-11-19 15:10:00,24.0,24.03,23.99,24.02,300800.0,20.5718,20.5975,20.5632,20.5889,300800.0
2012-11-19 15:20:00,24.02,24.04,24.0,24.02,280400.0,20.5889,20.606,20.5718,20.5889,280400.0
2012-11-19 15:30:00,24.02,24.05,24.01,24.04,354000.0,20.5889,20.6146,20.5803,20.606,354000.0
2012-11-19 15:40:00,24.04,24.04,24.02,24.02,504800.0,20.606,20.606,20.5889,20.5889,504800.0
2012-11-19 15:50:00,24.02,24.09,24.01,24.08,902800.0,20.5889,20.6489,20.5803,20.6403,902800.0
2012-11-20 09:30:00,24.08,24.08,24.0,24.06,504800.0,20.6403,20.6403,20.5718,20.6232,504800.0
2012-11-20 09:40:00,24.07,24.12,24.02,24.1,271600.0,20.6318,20.6746,20.5889,20.6575,271600.0
2012-11-20 09:50:00,24.09,24.13,24.07,24.09,242400.0,20.6489,20.6832,20.6318,20.6489,242400.0
2012-11-20 10:00:00,24.09,24.11,24.02,24.02,176800.0,20.6489,20.666,20.5889,20.5889,176800.0
2012-11-20 10:10:00,24.02,24.1,24.02,24.1,131600.0,20.5889,20.6575,20.5889,20.6575,131600.0
2012-11-20 10:20:00,24.1,24.11,24.08,24.08,147200.0,20.6575,20.666,20.6403,20.6403,147200.0
2012-11-20 10:30:00,24.09,24.1,24.05,24.06,186000.0,20.6489,20.6575,20.6146,20.6232,186000.0
2012-11-20 10:40:00,24.05,24.06,24.0,24.0,178800.0,20.6146,20.6232,20.5718,20.5718,178800.0
2012-11-20 10:50:00,24.01,24.01,23.92,23.95,340800.0,20.5803,20.5803,20.5032,20.5289,340800.0
2012-11-20 11:00:00,23.95,23.99,23.92,23.98,158000.0,20.5289,20.5632,20.5032,20.5546,158000.0
2012-11-20 11:10:00,23.99,24.01,23.97,23.99,218400.0,20.5632,20.5803,20.546,20.5632,218400.0
2012-11-20 11:20:00,24.0,24.02,23.97,24.01,113200.0,20.5718,20.5889,20.546,20.5803,113200.0
2012-11-20 11:30:00,24.01,24.02,23.93,23.97,216800.0,20.5803,20.5889,20.5118,20.546,216800.0
2012-11-20 11:40:00,23.96,23.99,23.94,23.97,118400.0,20.5375,20.5632,20.5203,20.546,118400.0
2012-11-20 11:50:00,23.97,24.04,23.95,24.02,182000.0,20.546,20.606,20.5289,20.5889,182000.0
2012-11-20 12:00:00,24.02,24.05,23.97,23.99,124800.0,20.5889,20.6146,20.546,20.5632,124800.0
2012-11-20 12:10:00,23.99,24.0,23.92,23.93,126800.0,20.5632,20.5718,20.5032,20.5118,126800.0
2012-11-20 12:20:00,23.93,23.96,23.89,23.93,125200.0,20.5118,20.5375,20.4775,20.5118,125200.0
2012-11-20 12:30:00,23.93,23.94,23.9,23.91,83200.0,20.5118,20.5203,20.486,20.4946,83200.0
2012-11-20 12:40:00,23.9,23.93,23.9,23.91,151200.0,20.486,20.5118,20.486,20.4946,151200.0
2012-11-20 12:50:00,23.91,23.93,23.91,23.91,99200.0,20.4946,20.5118,20.4946,20.4946,99200.0
2012-11-20 13:00:00,23.91,23.92,23.88,23.88,100000.0,20.4946,20.5032,20.4689,20.4689,100000.0
2012-11-20 13:10:00,23.88,23.88,23.82,23.87,134800.0,20.4689,20.4689,20.4175,20.4603,134800.0
2012-11-20 13:20:00,23.87,23.89,23.82,23.82,205200.0,20.4603,20.4775,20.4175,20.4175,205200.0
2012-11-20 13:30:00,23.83,23.86,23.82,23.86,162400.0,20.426,20.4518,20.4175,20.4518,162400.0
2012-11-20 13:40:00,23.86,23.88,23.85,23.88,129200.0,20.4518,20.4689,20.4432,20.4689,129200.0
2012-11-20 13:50:00,23.88,23.89,23.86,23.88,190400.0,20.4689,20.4775,20.4518,20.4689,190400.0
2012-11-20 14:00:00,23.88,23.88,23.84,23.86,131200.0,20.4689,20.4689,20.4346,20.4518,131200.0
2012-11-20 14:10:00,23.86,23.9,23.85,23.87,150400.0,20.4518,20.486,20.4432,20.4603,150400.0
2012-11-20 14:20:00,23.87,23.89,23.86,23.87,82000.0,20.4603,20.4775,20.4518,20.4603,82000.0
2012-11-20 14:30:00,23.87,23.88,23.84,23.85,142800.0,20.4603,20.4689,20.4346,20.4432,142800.0
2012-11-20 14:40:00,23.86,23.86,23.83,23.86,261600.0,20.4518,20.4518,20.426,20.4518,261600.0
2012-11-20 14:50:00,23.86,23.89,23.85,23.88,157600.0,20.4518,20.4775,20.4432,20.4689,157600.0
2012-11-20 15:00:00,23.88,23.9,23.86,23.89,297600.0,20.4689,20.486,20.4518,20.4775,297600.0
2012-11-20 15:10:00,23.89,23.9,23.86,23.89,349600.0,20.4775,20.486,20.4518,20.4775,349600.0
2012-11-20 15:20:00,23.89,23.89,23.85,23.88,500000.0,20.4775,20.4775,20.4432,20.4689,500000.0
2012-11-20 15:30:00,23.88,23.89,23.86,23.88,445600.0,20.4689,20.4775,20.4518,20.4689,445600.0
2012-11-20 15:40:00,23.88,23.88,23.85,23.86,579600.0,20.4689,20.4689,20.4432,20.4518,579600.0
2012-11-20 15:50:00,23.86,23.9,23.85,23.9,636400.0,20.4518,20.486,20.4432,20.486,636400.0
2012-11-21 09:30:00,23.89,23.95,23.83,23.9,475600.0,20.4775,20.5289,20.426,20.486,475600.0
2012-11-21 09:40:00,23.91,23.93,23.86,23.88,232400.0,20.4946,20.5118,20.4518,20.4689,232400.0
2012-11-21 09:50:00,23.88,23.9,23.86,23.86,141200.0,20.4689,20.486,20.4518,20.4518,141200.0
2012-11-21 10:00:00,23.86,23.87,23.74,23.75,163600.0,20.4518,20.4603,20.3489,20.3575,163600.0
2012-11-21 10:10:00,23.74,23.81,23.74,23.79,285600.0,20.3489,20.4089,20.3489,20.3918,285600.0
2012-11-21 10:20:00,23.8,23.81,23.76,23.79,222800.0,20.4003,20.4089,20.366,20.3918,222800.0
2012-11-21 10:30:00,23.8,23.82,23.78,23.8,184000.0,20.4003,20.4175,20.3832,20.4003,184000.0
2012-11-21 10:40:00,23.8,23.81,23.77,23.78,268400.0,20.4003,20.4089,20.3746,20.3832,268400.0
2012-11-21 10:50:00,23.78,23.82,23.78,23.81,165200.0,20.3832,20.4175,20.3832,20.4089,165200.0
2012-11-21 11:00:00,23.81,23.84,23.8,23.84,166400.0,20.4089,20.4346,20.4003,20.4346,166400.0
2012-11-21 11:10:00,23.84,23.86,23.83,23.85,126800.0,20.4346,20.4518,20.426,20.4432,126800.0
2012-11-21 11:20:00,23.85,23.86,23.84,23.86,133600.0,20.4432,20.4518,20.4346,20.4518,133600.0
2012-11-21 11:30:00,23.86,23.86,23.84,23.85,107600.0,20.4518,20.4518,20.4346,20.4432,107600.0
2012-11-21 11:40:00,23.85,23.86,23.83,23.84,160000.0,20.4432,20.4518,20.426,20.4346,160000.0
2012-11-21 11:50:00,23.85,23.86,23.83,23.85,152800.0,20.4432,20.4518,20.426,20.4432,152800.0
2012-11-21 12:00:00,23.85,23.87,23.85,23.86,199600.0,20.4432,20.4603,20.4432,20.4518,199600.0
2012-11-21 12:10:00,23.87,23.89,23.86,23.88,107200.0,20.4603,20.4775,20.4518,20.4689,107200.0
2012-11-21 12:20:00,23.88,23.92,23.87,23.92,67600.0,20.4689,20.5032,20.4603,20.5032,67600.0
2012-11-21 12:30:00,23.92,23.92,23.89,23.9,68400.0,20.5032,20.5032,20.4775,20.486,68400.0
2012-11-21 12:40:00,23.9,23.9,23.89,23.89,38800.0,20.486,20.486,20.4775,20.4775,38800.0
2012-11-21 12:50:00,23.89,23.91,23.89,23.91,50800.0,20.4775,20.4946,20.4775,20.4946,50800.0
2012-11-21 13:00:00,23.91,23.92,23.89,23.9,51200.0,20.4946,20.5032,20.4775,20.486,51200.0
2012-11-21 13:10:00,23.9,23.9,23.87,23.88,60000.0,20.486,20.486,20.4603,20.4689,60000.0
2012-11-21 13:20:00,23.88,23.89,23.88,23.89,50800.0,20.4689,20.4775,20.4689,20.4775,50800.0
2012-11-21 13:30:00,23.89,23.92,23.89,23.92,69200.0,20.4775,20.5032,20.4775,20.5032,69200.0
2012-11-21 13:40:00,23.92,23.92,23.9,23.91,73200.0,20.5032,20.5032,20.486,20.4946,73200.0
2012-11-21 13:50:00,23.91,23.92,23.9,23.91,43600.0,20.4946,20.5032,20.486,20.4946,43600.0
2012-11-21 14:00:00,23.91,23.93,23.91,23.93,74400.0,20.4946,20.5118,20.4946,20.5118,74400.0
2012-11-21 14:10:00,23.93,23.94,23.92,23.92,66000.0,20.5118,20.5203,20.5032,20.5032,66000.0
2012-11-21 14:20:00,23.92,23.94,23.91,23.94,90800.0,20.5032,20.5203,20.4946,20.5203,90800.0
2012-11-21 14:30:00,23.95,23.96,23.93,23.94,86400.0,20.5289,20.5375,20.5118,20.5203,86400.0
2012-11-21 14:40:00,23.94,23.95,23.93,23.94,70800.0,20.5203,20.5289,20.5118,20.5203,70800.0
2012-11-21 14:50:00,23.93,23.94,23.92,23.93,164800.0,20.5118,20.5203,20.5032,20.5118,164800.0
2012-11-21 15:00:00,23.93,23.93,23.91,23.92,196000.0,20.5118,20.5118,20.4946,20.5032,196000.0
2012-11-21 15:10:00,23.92,23.93,23.91,23.93,115600.0,20.5032,20.5118,20.4946,20.5118,115600.0
2012-11-21 15:20:00,23.93,23.94,23.91,23.93,126000.0,20.5118,20.5203,20.4946,20.5118,126000.0
2012-11-21 15:30:00,23.93,23.93,23.91,23.92,146000.0,20.5118,20.5118,20.4946,20.5032,146000.0
2012-11-21 15:40:00,23.92,23.96,23.92,23.92,366800.0,20.5032,20.5375,20.5032,20.5032,366800.0
2012-11-21 15:50:00,23.92,23.92,23.89,23.9,568400.0,20.5032,20.5032,20.4775,20.486,568400.0
2012-11-23 09:30:00,24.0,24.12,23.97,24.0,245200.0,20.5718,20.6746,20.546,20.5718,245200.0
2012-11-23 09:40:00,24.0,24.03,23.99,24.02,108000.0,20.5718,20.5975,20.5632,20.5889,108000.0
2012-11-23 09:50:00,24.02,24.09,24.0,24.06,90000.0,20.5889,20.6489,20.5718,20.6232,90000.0
2012-11-23 10:00:00,24.06,24.11,24.04,24.08,172000.0,20.6232,20.666,20.606,20.6403,172000.0
2012-11-23 10:10:00,24.08,24.11,24.06,24.11,202800.0,20.6403,20.666,20.6232,20.666,202800.0
2012-11-23 10:20:00,24.11,24.17,24.11,24.12,209200.0,20.666,20.7175,20.666,20.6746,209200.0
2012-11-23 10:30:00,24.12,24.16,24.12,24.15,202000.0,20.6746,20.7089,20.6746,20.7003,202000.0
2012-11-23 10:40:00,24.15,24.15,24.11,24.12,153600.0,20.7003,20.7003,20.666,20.6746,153600.0
2012-11-23 10:50:00,24.12,24.12,24.06,24.07,74800.0,20.6746,20.6746,20.6232,20.6318,74800.0
2012-11-23 11:00:00,24.06,24.09,24.06,24.09,94800.0,20.6232,20.6489,20.6232,20.6489,94800.0
2012-11-23 11:10:00,24.09,24.1,24.08,24.1,80800.0,20.6489,20.6575,20.6403,20.6575,80800.0
2012-11-23 11:20:00,24.1,24.11,24.09,24.1,81200.0,20.6575,20.666,20.6489,20.6575,81200.0
2012-11-23 11:30:00,24.1,24.11,24.07,24.08,66400.0,20.6575,20.666,20.6318,20.6403,66400.0
2012-11-23 11:40:00,24.08,24.09,24.08,24.09,55600.0,20.6403,20.6489,20.6403,20.6489,55600.0
2012-11-23 11:50:00,24.09,24.11,24.09,24.11,72800.0,20.6489,20.666,20.6489,20.666,72800.0
2012-11-23 12:00:00,24.11,24.13,24.1,24.11,106400.0,20.666,20.6832,20.6575,20.666,106400.0
2012-11-23 12:10:00,24.11,24.11,24.09,24.09,112000.0,20.666,20.666,20.6489,20.6489,112000.0
2012-11-23 12:20:00,24.09,24.1,24.09,24.1,163200.0,20.6489,20.6575,20.6489,20.6575,163200.0
2012-11-23 12:30:00,24.1,24.12,24.09,24.12,131200.0,20.6575,20.6746,20.6489,20.6746,131200.0
2012-11-23 12:40:00,24.12,24.12,24.1,24.11,208000.0,20.6746,20.6746,20.6575,20.666,208000.0
2012-11-23 12:50:00,24.11,24.19,24.11,24.18,382400.0,20.666,20.7346,20.666,20.726,382400.0
2012-11-26 09:30:00,23.87,24.25,23.85,24.23,728400.0,20.4603,20.7861,20.4432,20.7689,728400.0
2012-11-26 09:40:00,24.24,24.31,24.24,24.29,304000.0,20.7775,20.8375,20.7775,20.8203,304000.0
2012-11-26 09:50:00,24.29,24.34,24.25,24.31,644000.0,20.8203,20.8632,20.7861,20.8375,644000.0
2012-11-26 10:00:00,24.32,24.33,24.3,24.3,401600.0,20.8461,20.8546,20.8289,20.8289,401600.0
2012-11-26 10:10:00,24.3,24.33,24.28,24.3,338000.0,20.8289,20.8546,20.8118,20.8289,338000.0
2012-11-26 10:20:00,24.3,24.31,24.26,24.27,237600.0,20.8289,20.8375,20.7946,20.8032,237600.0
2012-11-26 10:30:00,24.27,24.33,24.27,24.32,215600.0,20.8032,20.8546,20.8032,20.8461,215600.0
2012-11-26 10:40:00,24.31,24.39,24.31,24.37,221200.0,20.8375,20.9061,20.8375,20.8889,221200.0
2012-11-26 10:50:00,24.37,24.37,24.3,24.31,154000.0,20.8889,20.8889,20.8289,20.8375,154000.0
2012-11-26 11:00:00,24.31,24.33,24.28,24.29,199200.0,20.8375,20.8546,20.8118,20.8203,199200.0
2012-11-26 11:10:00,24.29,24.29,24.26,24.27,228800.0,20.8203,20.8203,20.7946,20.8032,228800.0
2012-11-26 11:20:00,24.26,24.31,24.26,24.31,177600.0,20.7946,20.8375,20.7946,20.8375,177600.0
2012-11-26 11:30:00,24.31,24.35,24.31,24.33,158800.0,20.8375,20.8718,20.8375,20.8546,158800.0
2012-11-26 11:40:00,24.33,24.34,24.31,24.34,71600.0,20.8546,20.8632,20.8375,20.8632,71600.0
2012-11-26 11:50:00,24.34,24.34,24.33,24.34,60400.0,20.8632,20.8632,20.8546,20.8632,60400.0
2012-11-26 12:00:00,24.34,24.35,24.33,24.34,68800.0,20.8632,20.8718,20.8546,20.8632,68800.0
2012-11-26 12:10:00,24.34,24.35,24.32,24.33,87600.0,20.8632,20.8718,20.8461,20.8546,87600.0
2012-11-26 12:20:00,24.33,24.34,24.31,24.33,138800.0,20.8546,20.8632,20.8375,20.8546,138800.0
2012-11-26 12:30:00,24.33,24.34,24.27,24.33,234800.0,20.8546,20.8632,20.8032,20.8546,234800.0
2012-11-26 12:40:00,24.33,24.35,24.3,24.33,106800.0,20.8546,20.8718,20.8289,20.8546,106800.0
2012-11-26 12:50:00,24.33,24.34,24.29,24.3,81200.0,20.8546,20.8632,20.8203,20.8289,81200.0
2012-11-26 13:00:00,24.3,24.31,24.26,24.27,92800.0,20.8289,20.8375,20.7946,20.8032,92800.0
2012-11-26 13:10:00,24.27,24.33,24.27,24.33,70400.0,20.8032,20.8546,20.8032,20.8546,70400.0
2012-11-26 13:20:00,24.34,24.34,24.3,24.31,120000.0,20.8632,20.8632,20.8289,20.8375,120000.0
2012-11-26 13:30:00,24.31,24.32,24.29,24.31,90400.0,20.8375,20.8461,20.8203,20.8375,90400.0
2012-11-26 13:40:00,24.31,24.31,24.28,24.3,64800.0,20.8375,20.8375,20.8118,20.8289,64800.0
2012-11-26 13:50:00,24.3,24.31,24.28,24.28,55600.0,20.8289,20.8375,20.8118,20.8118,55600.0
2012-11-26 14:00:00,24.28,24.3,24.26,24.28,91600.0,20.8118,20.8289,20.7946,20.8118,91600.0
2012-11-26 14:10:00,24.28,24.29,24.27,24.28,191600.0,20.8118,20.8203,20.8032,20.8118,191600.0
2012-11-26 14:20:00,24.28,24.28,24.26,24.28,150800.0,20.8118,20.8118,20.7946,20.8118,150800.0
2012-11-26 14:30:00,24.28,24.29,24.27,24.28,108000.0,20.8118,20.8203,20.8032,20.8118,108000.0
2012-11-26 14:40:00,24.28,24.31,24.27,24.31,134800.0,20.8118,20.8375,20.8032,20.8375,134800.0
2012-11-26 14:50:00,24.31,24.34,24.3,24.33,96400.0,20.8375,20.8632,20.8289,20.8546,96400.0
2012-11-26 15:00:00,24.33,24.33,24.28,24.3,156800.0,20.8546,20.8546,20.8118,20.8289,156800.0
2012-11-26 15:10:00,24.3,24.34,24.3,24.34,132800.0,20.8289,20.8632,20.8289,20.8632,132800.0
2012-11-26 15:20:00,24.34,24.36,24.33,24.36,129200.0,20.8632,20.8803,20.8546,20.8803,129200.0
2012-11-26 15:30:00,24.36,24.36,24.32,24.33,299200.0,20.8803,20.8803,20.8461,20.8546,299200.0
2012-11-26 15:40:00,24.33,24.39,24.33,24.36,634000.0,20.8546,20.9061,20.8546,20.8803,634000.0
2012-11-26 15:50:00,24.36,24.42,24.36,24.41,584000.0,20.8803,20.9318,20.8803,20.9232,584000.0
2012-11-27 09:30:00,24.01,24.41,24.01,24.38,435600.0,20.5803,20.9232,20.5803,20.8975,435600.0
2012-11-27 09:40:00,24.39,24.49,24.38,24.49,290000.0,20.9061,20.9918,20.8975,20.9918,290000.0
2012-11-27 09:50:00,24.49,24.5,24.43,24.48,185200.0,20.9918,21.0003,20.9403,20.9832,185200.0
2012-11-27 10:00:00,24.48,24.49,24.35,24.4,281200.0,20.9832,20.9918,20.8718,20.9146,281200.0
2012-11-27 10:10:00,24.4,24.41,24.32,24.37,273200.0,20.9146,20.9232,20.8461,20.8889,273200.0
2012-11-27 10:20:00,24.38,24.41,24.32,24.35,264400.0,20.8975,20.9232,20.8461,20.8718,264400.0
2012-11-27 10:30:00,24.35,24.39,24.33,24.36,164400.0,20.8718,20.9061,20.8546,20.8803,164400.0
2012-11-27 10:40:00,24.36,24.47,24.36,24.45,340000.0,20.8803,20.9746,20.8803,20.9575,340000.0
2012-11-27 10:50:00,24.44,24.45,24.41,24.41,157600.0,20.9489,20.9575,20.9232,20.9232,157600.0
2012-11-27 11:00:00,24.41,24.44,24.41,24.43,168000.0,20.9232,20.9489,20.9232,20.9403,168000.0
2012-11-27 11:10:00,24.43,24.43,24.4,24.4,136400.0,20.9403,20.9403,20.9146,20.9146,136400.0
2012-11-27 11:20:00,24.4,24.41,24.35,24.36,118400.0,20.9146,20.9232,20.8718,20.8803,118400.0
2012-11-27 11:30:00,24.37,24.42,24.36,24.41,81600.0,20.8889,20.9318,20.8803,20.9232,81600.0
2012-11-27 11:40:00,24.42,24.43,24.39,24.4,165600.0,20.9318,20.9403,20.9061,20.9146,165600.0
2012-11-27 11:50:00,24.4,24.43,24.39,24.41,120400.0,20.9146,20.9403,20.9061,20.9232,120400.0
2012-11-27 12:00:00,24.41,24.46,24.38,24.39,124800.0,20.9232,20.9661,20.8975,20.9061,124800.0
2012-11-27 12:10:00,24.39,24.4,24.35,24.35,143200.0,20.9061,20.9146,20.8718,20.8718,143200.0
2012-11-27 12:20:00,24.36,24.38,24.36,24.36,72800.0,20.8803,20.8975,20.8803,20.8803,72800.0
2012-11-27 12:30:00,24.36,24.36,24.33,24.36,79600.0,20.8803,20.8803,20.8546,20.8803,79600.0
2012-11-27 12:40:00,24.36,24.39,24.36,24.38,146800.0,20.8803,20.9061,20.8803,20.8975,146800.0
2012-11-27 12:50:00,24.37,24.43,24.36,24.43,269600.0,20.8889,20.9403,20.8803,20.9403,269600.0
2012-11-27 13:00:00,24.43,24.45,24.39,24.43,184000.0,20.9403,20.9575,20.9061,20.9403,184000.0
2012-11-27 13:10:00,24.43,24.45,24.4,24.45,79200.0,20.9403,20.9575,20.9146,20.9575,79200.0
2012-11-27 13:20:00,24.44,24.44,24.38,24.4,124400.0,20.9489,20.9489,20.8975,20.9146,124400.0
2012-11-27 13:30:00,24.4,24.4,24.37,24.37,169600.0,20.9146,20.9146,20.8889,20.8889,169600.0
2012-11-27 13:40:00,24.37,24.4,24.36,24.38,110400.0,20.8889,20.9146,20.8803,20.8975,110400.0
2012-11-27 13:50:00,24.38,24.38,24.34,24.36,162000.0,20.8975,20.8975,20.8632,20.8803,162000.0
2012-11-27 14:00:00,24.36,24.41,24.36,24.36,247600.0,20.8803,20.9232,20.8803,20.8803,247600.0
2012-11-27 14:10:00,24.36,24.4,24.36,24.39,144000.0,20.8803,20.9146,20.8803,20.9061,144000.0
2012-11-27 14:20:00,24.39,24.39,24.26,24.27,215600.0,20.9061,20.9061,20.7946,20.8032,215600.0
2012-11-27 14:30:00,24.27,24.29,24.26,24.28,228800.0,20.8032,20.8203,20.7946,20.8118,228800.0
2012-11-27 14:40:00,24.29,24.3,24.26,24.29,180800.0,20.8203,20.8289,20.7946,20.8203,180800.0
2012-11-27 14:50:00,24.29,24.32,24.28,24.3,118000.0,20.8203,20.8461,20.8118,20.8289,118000.0
2012-11-27 15:00:00,24.3,24.34,24.29,24.33,136000.0,20.8289,20.8632,20.8203,20.8546,136000.0
2012-11-27 15:10:00,24.33,24.33,24.27,24.28,150800.0,20.8546,20.8546,20.8032,20.8118,150800.0
2012-11-27 15:20:00,24.28,24.31,24.26,24.29,181600.0,20.8118,20.8375,20.7946,20.8203,181600.0
2012-11-27 15:30:00,24.3,24.3,24.26,24.27,285200.0,20.8289,20.8289,20.7946,20.8032,285200.0
2012-11-27 15:40:00,24.27,24.29,24.25,24.29,331200.0,20.8032,20.8203,20.7861,20.8203,331200.0
2012-11-27 15:50:00,24.28,24.28,24.23,24.25,386000.0,20.8118,20.8118,20.7689,20.7861,386000.0
2012-11-28 09:30:00,24.15,24.44,24.15,24.42,320000.0,20.7003,20.9489,20.7003,20.9318,320000.0
2012-11-28 09:40:00,24.43,24.54,24.38,24.4,372000.0,20.9403,21.0346,20.8975,20.9146,372000.0
2012-11-28 09:50:00,24.4,24.47,24.38,24.46,177600.0,20.9146,20.9746,20.8975,20.9661,177600.0
2012-11-28 10:00:00,24.45,24.45,24.38,24.41,128400.0,20.9575,20.9575,20.8975,20.9232,128400.0
2012-11-28 10:10:00,24.4,24.43,24.4,24.4,186800.0,20.9146,20.9403,20.9146,20.9146,186800.0
2012-11-28 10:20:00,24.39,24.46,24.38,24.45,214000.0,20.9061,20.9661,20.8975,20.9575,214000.0
2012-11-28 10:30:00,24.44,24.51,24.44,24.49,238000.0,20.9489,21.0089,20.9489,20.9918,238000.0
2012-11-28 10:40:00,24.5,24.55,24.48,24.54,226800.0,21.0003,21.0432,20.9832,21.0346,226800.0
2012-11-28 10:50:00,24.53,24.55,24.51,24.51,191200.0,21.0261,21.0432,21.0089,21.0089,191200.0
2012-11-28 11:00:00,24.51,24.52,24.48,24.51,234400.0,21.0089,21.0175,20.9832,21.0089,234400.0
2012-11-28 11:10:00,24.52,24.58,24.51,24.58,217200.0,21.0175,21.0689,21.0089,21.0689,217200.0
2012-11-28 11:20:00,24.58,24.59,24.56,24.58,127600.0,21.0689,21.0775,21.0518,21.0689,127600.0
2012-11-28 11:30:00,24.58,24.6,24.56,24.6,138000.0,21.0689,21.0861,21.0518,21.0861,138000.0
2012-11-28 11:40:00,24.6,24.62,24.58,24.61,134000.0,21.0861,21.1032,21.0689,21.0946,134000.0
2012-11-28 11:50:00,24.61,24.62,24.59,24.61,138000.0,21.0946,21.1032,21.0775,21.0946,138000.0
2012-11-28 12:00:00,24.61,24.63,24.54,24.57,136800.0,21.0946,21.1118,21.0346,21.0603,136800.0
2012-11-28 12:10:00,24.56,24.63,24.54,24.63,148400.0,21.0518,21.1118,21.0346,21.1118,148400.0
2012-11-28 12:20:00,24.63,24.65,24.6,24.62,130400.0,21.1118,21.1289,21.0861,21.1032,130400.0
2012-11-28 12:30:00,24.63,24.7,24.63,24.7,169600.0,21.1118,21.1718,21.1118,21.1718,169600.0
2012-11-28 12:40:00,24.7,24.73,24.68,24.68,254800.0,21.1718,21.1975,21.1546,21.1546,254800.0
2012-11-28 12:50:00,24.68,24.72,24.65,24.71,290000.0,21.1546,21.1889,21.1289,21.1803,290000.0
2012-11-28 13:00:00,24.71,24.72,24.61,24.62,174000.0,21.1803,21.1889,21.0946,21.1032,174000.0
2012-11-28 13:10:00,24.62,24.65,24.62,24.63,94400.0,21.1032,21.1289,21.1032,21.1118,94400.0
2012-11-28 13:20:00,24.63,24.65,24.62,24.65,104400.0,21.1118,21.1289,21.1032,21.1289,104400.0
2012-11-28 13:30:00,24.65,24.7,24.65,24.68,86800.0,21.1289,21.1718,21.1289,21.1546,86800.0
2012-11-28 13:40:00,24.68,24.75,24.68,24.75,142800.0,21.1546,21.2146,21.1546,21.2146,142800.0
2012-11-28 13:50:00,24.74,24.75,24.72,24.74,128400.0,21.2061,21.2146,21.1889,21.2061,128400.0
2012-11-28 14:00:00,24.74,24.75,24.72,24.74,74000.0,21.2061,21.2146,21.1889,21.2061,74000.0
2012-11-28 14:10:00,24.73,24.75,24.72,24.74,71600.0,21.1975,21.2146,21.1889,21.2061,71600.0
2012-11-28 14:20:00,24.74,24.75,24.72,24.72,87600.0,21.2061,21.2146,21.1889,21.1889,87600.0
2012-11-28 14:30:00,24.72,24.74,24.71,24.73,112400.0,21.1889,21.2061,21.1803,21.1975,112400.0
2012-11-28 14:40:00,24.73,24.75,24.72,24.72,106400.0,21.1975,21.2146,21.1889,21.1889,106400.0
2012-11-28 14:50:00,24.72,24.72,24.67,24.68,213600.0,21.1889,21.1889,21.1461,21.1546,213600.0
2012-11-28 15:00:00,24.68,24.71,24.67,24.7,275600.0,21.1546,21.1803,21.1461,21.1718,275600.0
2012-11-28 15:10:00,24.7,24.7,24.67,24.69,216000.0,21.1718,21.1718,21.1461,21.1632,216000.0
2012-11-28 15:20:00,24.69,24.75,24.69,24.75,240800.0,21.1632,21.2146,21.1632,21.2146,240800.0
2012-11-28 15:30:00,24.75,24.76,24.74,24.75,313600.0,21.2146,21.2232,21.2061,21.2146,313600.0
2012-11-28 15:40:00,24.75,24.77,24.74,24.75,420400.0,21.2146,21.2318,21.2061,21.2146,420400.0
2012-11-28 15:50:00,24.75,24.79,24.74,24.78,784000.0,21.2146,21.2489,21.2061,21.2403,784000.0
2012-11-29 09:30:00,24.9,24.99,24.88,24.89,619200.0,21.3432,21.4203,21.3261,21.3346,619200.0
2012-11-29 09:40:00,24.89,24.98,24.89,24.97,238000.0,21.3346,21.4118,21.3346,21.4032,238000.0
2012-11-29 09:50:00,24.97,25.04,24.95,25.04,331200.0,21.4032,21.4632,21.3861,21.4632,331200.0
2012-11-29 10:00:00,25.04,25.06,25.01,25.04,375600.0,21.4632,21.4803,21.4375,21.4632,375600.0
2012-11-29 10:10:00,25.04,25.08,25.02,25.03,286000.0,21.4632,21.4975,21.4461,21.4546,286000.0
2012-11-29 10:20:00,25.04,25.05,24.99,25.01,203600.0,21.4632,21.4718,21.4203,21.4375,203600.0
2012-11-29 10:30:00,25.0,25.01,24.92,24.93,209600.0,21.4289,21.4375,21.3603,21.3689,209600.0
2012-11-29 10:40:00,24.93,24.95,24.91,24.94,139600.0,21.3689,21.3861,21.3518,21.3775,139600.0
2012-11-29 10:50:00,24.95,24.97,24.91,24.91,118400.0,21.3861,21.4032,21.3518,21.3518,118400.0
2012-11-29 11:00:00,24.91,24.93,24.89,24.9,105200.0,21.3518,21.3689,21.3346,21.3432,105200.0
2012-11-29 11:10:00,24.9,24.92,24.89,24.9,90400.0,21.3432,21.3603,21.3346,21.3432,90400.0
2012-11-29 11:20:00,24.9,24.91,24.85,24.89,186800.0,21.3432,21.3518,21.3003,21.3346,186800.0
2012-11-29 11:30:00,24.89,24.91,24.81,24.83,215200.0,21.3346,21.3518,21.2661,21.2832,215200.0
2012-11-29 11:40:00,24.84,24.84,24.73,24.81,264800.0,21.2918,21.2918,21.1975,21.2661,264800.0
2012-11-29 11:50:00,24.81,24.87,24.81,24.85,210400.0,21.2661,21.3175,21.2661,21.3003,210400.0
2012-11-29 12:00:00,24.84,24.85,24.82,24.85,91600.0,21.2918,21.3003,21.2746,21.3003,91600.0
2012-11-29 12:10:00,24.85,24.92,24.85,24.9,198800.0,21.3003,21.3603,21.3003,21.3432,198800.0
2012-11-29 12:20:00,24.9,24.9,24.87,24.87,116800.0,21.3432,21.3432,21.3175,21.3175,116800.0
2012-11-29 12:30:00,24.87,24.92,24.87,24.91,102400.0,21.3175,21.3603,21.3175,21.3518,102400.0
2012-11-29 12:40:00,24.92,24.95,24.9,24.95,154000.0,21.3603,21.3861,21.3432,21.3861,154000.0
2012-11-29 12:50:00,24.94,24.95,24.87,24.88,120400.0,21.3775,21.3861,21.3175,21.3261,120400.0
2012-11-29 13:00:00,24.89,24.91,24.89,24.89,108800.0,21.3346,21.3518,21.3346,21.3346,108800.0
2012-11-29 13:10:00,24.89,24.89,24.86,24.88,104400.0,21.3346,21.3346,21.3089,21.3261,104400.0
2012-11-29 13:20:00,24.87,24.89,24.86,24.88,92400.0,21.3175,21.3346,21.3089,21.3261,92400.0
2012-11-29 13:30:00,24.88,24.95,24.88,24.94,145600.0,21.3261,21.3861,21.3261,21.3775,145600.0
2012-11-29 13:40:00,24.95,24.95,24.9,24.91,189600.0,21.3861,21.3861,21.3432,21.3518,189600.0
2012-11-29 13:50:00,24.91,24.94,24.89,24.9,120000.0,21.3518,21.3775,21.3346,21.3432,120000.0
2012-11-29 14:00:00,24.9,24.9,24.85,24.86,127600.0,21.3432,21.3432,21.3003,21.3089,127600.0
2012-11-29 14:10:00,24.85,24.86,24.81,24.81,395200.0,21.3003,21.3089,21.2661,21.2661,395200.0
2012-11-29 14:20:00,24.81,24.82,24.79,24.81,242400.0,21.2661,21.2746,21.2489,21.2661,242400.0
2012-11-29 14:30:00,24.81,24.83,24.81,24.83,189600.0,21.2661,21.2832,21.2661,21.2832,189600.0
2012-11-29 14:40:00,24.83,24.83,24.81,24.82,281600.0,21.2832,21.2832,21.2661,21.2746,281600.0
2012-11-29 14:50:00,24.82,24.82,24.77,24.78,201600.0,21.2746,21.2746,21.2318,21.2403,201600.0
2012-11-29 15:00:00,24.78,24.8,24.75,24.76,204400.0,21.2403,21.2575,21.2146,21.2232,204400.0
2012-11-29 15:10:00,24.76,24.76,24.73,24.74,220400.0,21.2232,21.2232,21.1975,21.2061,220400.0
2012-11-29 15:20:00,24.74,24.75,24.7,24.72,386000.0,21.2061,21.2146,21.1718,21.1889,386000.0
2012-11-29 15:30:00,24.72,24.77,24.72,24.76,422400.0,21.1889,21.2318,21.1889,21.2232,422400.0
2012-11-29 15:40:00,24.76,24.78,24.74,24.75,495200.0,21.2232,21.2403,21.2061,21.2146,495200.0
2012-11-29 15:50:00,24.75,24.75,24.72,24.75,570000.0,21.2146,21.2146,21.1889,21.2146,570000.0
2012-11-30 09:30:00,24.61,24.63,24.25,24.43,1861600.0,21.0946,21.1118,20.7861,20.9403,1861600.0
2012-11-30 09:40:00,24.44,24.45,24.35,24.36,530000.0,20.9489,20.9575,20.8718,20.8803,530000.0
2012-11-30 09:50:00,24.36,24.42,24.35,24.39,220800.0,20.8803,20.9318,20.8718,20.9061,220800.0
2012-11-30 10:00:00,24.4,24.45,24.38,24.43,268800.0,20.9146,20.9575,20.8975,20.9403,268800.0
2012-11-30 10:10:00,24.43,24.44,24.38,24.39,240800.0,20.9403,20.9489,20.8975,20.9061,240800.0
2012-11-30 10:20:00,24.39,24.43,24.37,24.38,163200.0,20.9061,20.9403,20.8889,20.8975,163200.0
2012-11-30 10:30:00,24.38,24.41,24.35,24.37,222400.0,20.8975,20.9232,20.8718,20.8889,222400.0
2012-11-30 10:40:00,24.37,24.38,24.34,24.35,302800.0,20.8889,20.8975,20.8632,20.8718,302800.0
2012-11-30 10:50:00,24.35,24.36,24.32,24.34,255600.0,20.8718,20.8803,20.8461,20.8632,255600.0
2012-11-30 11:00:00,24.34,24.37,24.31,24.32,190000.0,20.8632,20.8889,20.8375,20.8461,190000.0
2012-11-30 11:10:00,24.32,24.35,24.27,24.27,218000.0,20.8461,20.8718,20.8032,20.8032,218000.0
2012-11-30 11:20:00,24.27,24.3,24.24,24.27,247200.0,20.8032,20.8289,20.7775,20.8032,247200.0
2012-11-30 11:30:00,24.27,24.27,24.25,24.27,175600.0,20.8032,20.8032,20.7861,20.8032,175600.0
2012-11-30 11:40:00,24.27,24.27,24.24,24.25,120000.0,20.8032,20.8032,20.7775,20.7861,120000.0
2012-11-30 11:50:00,24.24,24.26,24.23,24.26,159200.0,20.7775,20.7946,20.7689,20.7946,159200.0
2012-11-30 12:00:00,24.26,24.28,24.24,24.25,187600.0,20.7946,20.8118,20.7775,20.7861,187600.0
2012-11-30 12:10:00,24.25,24.25,24.23,24.23,136400.0,20.7861,20.7861,20.7689,20.7689,136400.0
2012-11-30 12:20:00,24.23,24.25,24.23,24.25,92800.0,20.7689,20.7861,20.7689,20.7861,92800.0
2012-11-30 12:30:00,24.25,24.28,24.25,24.27,118000.0,20.7861,20.8118,20.7861,20.8032,118000.0
2012-11-30 12:40:00,24.27,24.3,24.27,24.3,92800.0,20.8032,20.8289,20.8032,20.8289,92800.0
2012-11-30 12:50:00,24.29,24.31,24.27,24.28,122400.0,20.8203,20.8375,20.8032,20.8118,122400.0
2012-11-30 13:00:00,24.28,24.31,24.27,24.3,98000.0,20.8118,20.8375,20.8032,20.8289,98000.0
2012-11-30 13:10:00,24.3,24.3,24.28,24.28,144000.0,20.8289,20.8289,20.8118,20.8118,144000.0
2012-11-30 13:20:00,24.27,24.32,24.27,24.29,151600.0,20.8032,20.8461,20.8032,20.8203,151600.0
2012-11-30 13:30:00,24.29,24.3,24.28,24.29,211200.0,20.8203,20.8289,20.8118,20.8203,211200.0
2012-11-30 13:40:00,24.29,24.3,24.29,24.29,132800.0,20.8203,20.8289,20.8203,20.8203,132800.0
2012-11-30 13:50:00,24.29,24.3,24.27,24.29,126000.0,20.8203,20.8289,20.8032,20.8203,126000.0
2012-11-30 14:00:00,24.29,24.32,24.29,24.3,139200.0,20.8203,20.8461,20.8203,20.8289,139200.0
2012-11-30 14:10:00,24.3,24.31,24.27,24.31,138000.0,20.8289,20.8375,20.8032,20.8375,138000.0
2012-11-30 14:20:00,24.31,24.34,24.3,24.32,113600.0,20.8375,20.8632,20.8289,20.8461,113600.0
2012-11-30 14:30:00,24.33,24.33,24.28,24.28,222000.0,20.8546,20.8546,20.8118,20.8118,222000.0
2012-11-30 14:40:00,24.28,24.31,24.26,24.26,196400.0,20.8118,20.8375,20.7946,20.7946,196400.0
2012-11-30 14:50:00,24.26,24.28,24.25,24.28,129200.0,20.7946,20.8118,20.7861,20.8118,129200.0
2012-11-30 15:00:00,24.28,24.32,24.28,24.3,154000.0,20.8118,20.8461,20.8118,20.8289,154000.0
2012-11-30 15:10:00,24.3,24.34,24.29,24.32,145600.0,20.8289,20.8632,20.8203,20.8461,145600.0
2012-11-30 15:20:00,24.32,24.35,24.32,24.33,184800.0,20.8461,20.8718,20.8461,20.8546,184800.0
2012-11-30 15:30:00,24.34,24.36,24.33,24.36,484400.0,20.8632,20.8803,20.8546,20.8803,484400.0
2012-11-30 15:40:00,24.35,24.43,24.34,24.41,574400.0,20.8718,20.9403,20.8632,20.9232,574400.0
2012-11-30 15:50:00,24.41,24.42,24.38,24.38,1227600.0,20.9232,20.9318,20.8975,20.8975,1227600.0
2012-12-03 09:30:00,24.42,24.72,24.42,24.67,528000.0,20.9318,21.1889,20.9318,21.1461,528000.0
2012-12-03 09:40:00,24.67,24.72,24.64,24.68,447600.0,21.1461,21.1889,21.1203,21.1546,447600.0
2012-12-03 09:50:00,24.68,24.73,24.61,24.73,294000.0,21.1546,21.1975,21.0946,21.1975,294000.0
2012-12-03 10:00:00,24.72,24.73,24.54,24.59,386400.0,21.1889,21.1975,21.0346,21.0775,386400.0
2012-12-03 10:10:00,24.59,24.62,24.57,24.58,247600.0,21.0775,21.1032,21.0603,21.0689,247600.0
2012-12-03 10:20:00,24.58,24.66,24.58,24.6,518400.0,21.0689,21.1375,21.0689,21.0861,518400.0
2012-12-03 10:30:00,24.61,24.61,24.54,24.59,180000.0,21.0946,21.0946,21.0346,21.0775,180000.0
2012-12-03 10:40:00,24.6,24.61,24.55,24.58,128000.0,21.0861,21.0946,21.0432,21.0689,128000.0
2012-12-03 10:50:00,24.57,24.58,24.49,24.49,251600.0,21.0603,21.0689,20.9918,20.9918,251600.0
2012-12-03 11:00:00,24.49,24.49,24.47,24.48,220800.0,20.9918,20.9918,20.9746,20.9832,220800.0
2012-12-03 11:10:00,24.49,24.49,24.45,24.48,133200.0,20.9918,20.9918,20.9575,20.9832,133200.0
2012-12-03 11:20:00,24.48,24.48,24.44,24.45,119200.0,20.9832,20.9832,20.9489,20.9575,119200.0
2012-12-03 11:30:00,24.45,24.46,24.41,24.43,159200.0,20.9575,20.9661,20.9232,20.9403,159200.0
2012-12-03 11:40:00,24.43,24.47,24.42,24.47,140400.0,20.9403,20.9746,20.9318,20.9746,140400.0
2012-12-03 11:50:00,24.47,24.5,24.47,24.49,138000.0,20.9746,21.0003,20.9746,20.9918,138000.0
2012-12-03 12:00:00,24.49,24.49,24.47,24.47,50000.0,20.9918,20.9918,20.9746,20.9746,50000.0
2012-12-03 12:10:00,24.47,24.49,24.46,24.47,78000.0,20.9746,20.9918,20.9661,20.9746,78000.0
2012-12-03 12:20:00,24.47,24.5,24.47,24.49,72000.0,20.9746,21.0003,20.9746,20.9918,72000.0
2012-12-03 12:30:00,24.49,24.49,24.47,24.48,61600.0,20.9918,20.9918,20.9746,20.9832,61600.0
2012-12-03 12:40:00,24.48,24.48,24.43,24.43,69600.0,20.9832,20.9832,20.9403,20.9403,69600.0
2012-12-03 12:50:00,24.43,24.45,24.42,24.44,113200.0,20.9403,20.9575,20.9318,20.9489,113200.0
2012-12-03 13:00:00,24.43,24.45,24.42,24.44,81200.0,20.9403,20.9575,20.9318,20.9489,81200.0
2012-12-03 13:10:00,24.44,24.45,24.43,24.43,76400.0,20.9489,20.9575,20.9403,20.9403,76400.0
2012-12-03 13:20:00,24.43,24.44,24.43,24.44,54400.0,20.9403,20.9489,20.9403,20.9489,54400.0
2012-12-03 13:30:00,24.44,24.44,24.41,24.42,133200.0,20.9489,20.9489,20.9232,20.9318,133200.0
2012-12-03 13:40:00,24.42,24.43,24.41,24.42,76000.0,20.9318,20.9403,20.9232,20.9318,76000.0
2012-12-03 13:50:00,24.42,24.42,24.36,24.37,202400.0,20.9318,20.9318,20.8803,20.8889,202400.0
2012-12-03 14:00:00,24.37,24.38,24.36,24.37,150400.0,20.8889,20.8975,20.8803,20.8889,150400.0
2012-12-03 14:10:00,24.37,24.38,24.34,24.37,201200.0,20.8889,20.8975,20.8632,20.8889,201200.0
2012-12-03 14:20:00,24.37,24.38,24.35,24.37,104000.0,20.8889,20.8975,20.8718,20.8889,104000.0
2012-12-03 14:30:00,24.36,24.39,24.35,24.37,174000.0,20.8803,20.9061,20.8718,20.8889,174000.0
2012-12-03 14:40:00,24.38,24.38,24.32,24.32,204800.0,20.8975,20.8975,20.8461,20.8461,204800.0
2012-12-03 14:50:00,24.32,24.35,24.32,24.34,101200.0,20.8461,20.8718,20.8461,20.8632,101200.0
2012-12-03 15:00:00,24.35,24.38,24.3,24.31,247200.0,20.8718,20.8975,20.8289,20.8375,247200.0
2012-12-03 15:10:00,24.31,24.31,24.27,24.28,248000.0,20.8375,20.8375,20.8032,20.8118,248000.0
2012-12-03 15:20:00,24.28,24.34,24.28,24.33,212800.0,20.8118,20.8632,20.8118,20.8546,212800.0
2012-12-03 15:30:00,24.33,24.37,24.31,24.36,320000.0,20.8546,20.8889,20.8375,20.8803,320000.0
2012-12-03 15:40:00,24.37,24.4,24.37,24.38,352400.0,20.8889,20.9146,20.8889,20.8975,352400.0
2012-12-03 15:50:00,24.38,24.42,24.37,24.39,670400.0,20.8975,20.9318,20.8889,20.9061,670400.0
2012-12-04 09:30:00,24.41,24.54,24.4,24.43,329200.0,20.9232,21.0346,20.9146,20.9403,329200.0
2012-12-04 09:40:00,24.45,24.53,24.43,24.48,239600.0,20.9575,21.0261,20.9403,20.9832,239600.0
2012-12-04 09:50:00,24.48,24.57,24.48,24.52,182000.0,20.9832,21.0603,20.9832,21.0175,182000.0
2012-12-04 10:00:00,24.53,24.56,24.47,24.56,305600.0,21.0261,21.0518,20.9746,21.0518,305600.0
2012-12-04 10:10:00,24.56,24.6,24.54,24.55,238000.0,21.0518,21.0861,21.0346,21.0432,238000.0
2012-12-04 10:20:00,24.55,24.56,24.51,24.52,189600.0,21.0432,21.0518,21.0089,21.0175,189600.0
2012-12-04 10:30:00,24.52,24.54,24.5,24.52,215200.0,21.0175,21.0346,21.0003,21.0175,215200.0
2012-12-04 10:40:00,24.52,24.55,24.5,24.54,181200.0,21.0175,21.0432,21.0003,21.0346,181200.0
2012-12-04 10:50:00,24.55,24.55,24.52,24.53,120400.0,21.0432,21.0432,21.0175,21.0261,120400.0
2012-12-04 11:00:00,24.53,24.53,24.48,24.49,190000.0,21.0261,21.0261,20.9832,20.9918,190000.0
2012-12-04 11:10:00,24.48,24.51,24.45,24.51,190400.0,20.9832,21.0089,20.9575,21.0089,190400.0
2012-12-04 11:20:00,24.51,24.51,24.45,24.45,144800.0,21.0089,21.0089,20.9575,20.9575,144800.0
2012-12-04 11:30:00,24.45,24.48,24.43,24.46,106400.0,20.9575,20.9832,20.9403,20.9661,106400.0
2012-12-04 11:40:00,24.46,24.53,24.46,24.5,124800.0,20.9661,21.0261,20.9661,21.0003,124800.0
2012-12-04 11:50:00,24.5,24.51,24.48,24.48,187600.0,21.0003,21.0089,20.9832,20.9832,187600.0
2012-12-04 12:00:00,24.48,24.49,24.4,24.41,97600.0,20.9832,20.9918,20.9146,20.9232,97600.0
2012-12-04 12:10:00,24.41,24.41,24.36,24.38,140400.0,20.9232,20.9232,20.8803,20.8975,140400.0
2012-12-04 12:20:00,24.38,24.42,24.36,24.41,129600.0,20.8975,20.9318,20.8803,20.9232,129600.0
2012-12-04 12:30:00,24.4,24.42,24.35,24.37,129200.0,20.9146,20.9318,20.8718,20.8889,129200.0
2012-12-04 12:40:00,24.37,24.39,24.34,24.35,190000.0,20.8889,20.9061,20.8632,20.8718,190000.0
2012-12-04 12:50:00,24.35,24.35,24.31,24.32,82000.0,20.8718,20.8718,20.8375,20.8461,82000.0
2012-12-04 13:00:00,24.32,24.36,24.31,24.36,248400.0,20.8461,20.8803,20.8375,20.8803,248400.0
2012-12-04 13:10:00,24.36,24.37,24.32,24.33,187200.0,20.8803,20.8889,20.8461,20.8546,187200.0
2012-12-04 13:20:00,24.32,24.38,24.32,24.37,112000.0,20.8461,20.8975,20.8461,20.8889,112000.0
2012-12-04 13:30:00,24.38,24.39,24.35,24.38,69200.0,20.8975,20.9061,20.8718,20.8975,69200.0
2012-12-04 13:40:00,24.38,24.43,24.38,24.43,111200.0,20.8975,20.9403,20.8975,20.9403,111200.0
2012-12-04 13:50:00,24.43,24.46,24.42,24.43,197200.0,20.9403,20.9661,20.9318,20.9403,197200.0
2012-12-04 14:00:00,24.44,24.46,24.42,24.44,90000.0,20.9489,20.9661,20.9318,20.9489,90000.0
2012-12-04 14:10:00,24.45,24.47,24.41,24.43,93600.0,20.9575,20.9746,20.9232,20.9403,93600.0
2012-12-04 14:20:00,24.43,24.45,24.42,24.42,92800.0,20.9403,20.9575,20.9318,20.9318,92800.0
2012-12-04 14:30:00,24.42,24.42,24.36,24.37,201600.0,20.9318,20.9318,20.8803,20.8889,201600.0
2012-12-04 14:40:00,24.37,24.42,24.37,24.42,124000.0,20.8889,20.9318,20.8889,20.9318,124000.0
2012-12-04 14:50:00,24.42,24.44,24.4,24.43,88800.0,20.9318,20.9489,20.9146,20.9403,88800.0
2012-12-04 15:00:00,24.43,24.46,24.41,24.44,116000.0,20.9403,20.9661,20.9232,20.9489,116000.0
2012-12-04 15:10:00,24.43,24.45,24.41,24.45,120000.0,20.9403,20.9575,20.9232,20.9575,120000.0
2012-12-04 15:20:00,24.45,24.47,24.43,24.43,131600.0,20.9575,20.9746,20.9403,20.9403,131600.0
2012-12-04 15:30:00,24.43,24.44,24.42,24.43,236800.0,20.9403,20.9489,20.9318,20.9403,236800.0
2012-12-04 15:40:00,24.43,24.43,24.4,24.42,245200.0,20.9403,20.9403,20.9146,20.9318,245200.0
2012-12-04 15:50:00,24.42,24.43,24.39,24.41,342000.0,20.9318,20.9403,20.9061,20.9232,342000.0
2012-12-05 09:30:00,24.48,24.49,24.42,24.43,216800.0,20.9832,20.9918,20.9318,20.9403,216800.0
2012-12-05 09:40:00,24.44,24.46,24.36,24.38,241200.0,20.9489,20.9661,20.8803,20.8975,241200.0
2012-12-05 09:50:00,24.38,24.39,24.34,24.36,220000.0,20.8975,20.9061,20.8632,20.8803,220000.0
2012-12-05 10:00:00,24.37,24.43,24.35,24.39,221200.0,20.8889,20.9403,20.8718,20.9061,221200.0
2012-12-05 10:10:00,24.39,24.4,24.36,24.38,87200.0,20.9061,20.9146,20.8803,20.8975,87200.0
2012-12-05 10:20:00,24.38,24.41,24.26,24.26,131200.0,20.8975,20.9232,20.7946,20.7946,131200.0
2012-12-05 10:30:00,24.26,24.3,24.23,24.23,122800.0,20.7946,20.8289,20.7689,20.7689,122800.0
2012-12-05 10:40:00,24.22,24.22,24.15,24.18,184000.0,20.7603,20.7603,20.7003,20.726,184000.0
2012-12-05 10:50:00,24.18,24.21,24.15,24.19,216000.0,20.726,20.7518,20.7003,20.7346,216000.0
2012-12-05 11:00:00,24.18,24.27,24.18,24.25,184400.0,20.726,20.8032,20.726,20.7861,184400.0
2012-12-05 11:10:00,24.25,24.29,24.25,24.25,304800.0,20.7861,20.8203,20.7861,20.7861,304800.0
2012-12-05 11:20:00,24.26,24.32,24.25,24.29,110400.0,20.7946,20.8461,20.7861,20.8203,110400.0
2012-12-05 11:30:00,24.29,24.35,24.29,24.34,61600.0,20.8203,20.8718,20.8203,20.8632,61600.0
2012-12-05 11:40:00,24.34,24.37,24.34,24.34,57200.0,20.8632,20.8889,20.8632,20.8632,57200.0
2012-12-05 11:50:00,24.34,24.42,24.34,24.42,144400.0,20.8632,20.9318,20.8632,20.9318,144400.0
2012-12-05 12:00:00,24.42,24.46,24.4,24.45,181600.0,20.9318,20.9661,20.9146,20.9575,181600.0
2012-12-05 12:10:00,24.46,24.47,24.39,24.4,128400.0,20.9661,20.9746,20.9061,20.9146,128400.0
2012-12-05 12:20:00,24.4,24.4,24.31,24.32,121200.0,20.9146,20.9146,20.8375,20.8461,121200.0
2012-12-05 12:30:00,24.32,24.43,24.32,24.43,126400.0,20.8461,20.9403,20.8461,20.9403,126400.0
2012-12-05 12:40:00,24.42,24.46,24.39,24.41,167600.0,20.9318,20.9661,20.9061,20.9232,167600.0
2012-12-05 12:50:00,24.41,24.43,24.4,24.42,264800.0,20.9232,20.9403,20.9146,20.9318,264800.0
2012-12-05 13:00:00,24.41,24.46,24.41,24.46,129200.0,20.9232,20.9661,20.9232,20.9661,129200.0
2012-12-05 13:10:00,24.46,24.48,24.45,24.47,100800.0,20.9661,20.9832,20.9575,20.9746,100800.0
2012-12-05 13:20:00,24.46,24.5,24.46,24.49,178400.0,20.9661,21.0003,20.9661,20.9918,178400.0
2012-12-05 13:30:00,24.49,24.49,24.43,24.43,115600.0,20.9918,20.9918,20.9403,20.9403,115600.0
2012-12-05 13:40:00,24.43,24.45,24.42,24.44,182800.0,20.9403,20.9575,20.9318,20.9489,182800.0
2012-12-05 13:50:00,24.44,24.47,24.44,24.44,63600.0,20.9489,20.9746,20.9489,20.9489,63600.0
2012-12-05 14:00:00,24.43,24.47,24.43,24.46,109200.0,20.9403,20.9746,20.9403,20.9661,109200.0
2012-12-05 14:10:00,24.45,24.5,24.44,24.5,160400.0,20.9575,21.0003,20.9489,21.0003,160400.0
2012-12-05 14:20:00,24.5,24.5,24.45,24.46,80400.0,21.0003,21.0003,20.9575,20.9661,80400.0
2012-12-05 14:30:00,24.46,24.47,24.45,24.47,174400.0,20.9661,20.9746,20.9575,20.9746,174400.0
2012-12-05 14:40:00,24.47,24.49,24.47,24.48,122400.0,20.9746,20.9918,20.9746,20.9832,122400.0
2012-12-05 14:50:00,24.48,24.5,24.47,24.48,83200.0,20.9832,21.0003,20.9746,20.9832,83200.0
2012-12-05 15:00:00,24.48,24.51,24.47,24.51,145200.0,20.9832,21.0089,20.9746,21.0089,145200.0
2012-12-05 15:10:00,24.52,24.52,24.49,24.5,146400.0,21.0175,21.0175,20.9918,21.0003,146400.0
2012-12-05 15:20:00,24.49,24.5,24.46,24.47,145200.0,20.9918,21.0003,20.9661,20.9746,145200.0
2012-12-05 15:30:00,24.46,24.48,24.44,24.44,161600.0,20.9661,20.9832,20.9489,20.9489,161600.0
2012-12-05 15:40:00,24.44,24.45,24.41,24.43,246000.0,20.9489,20.9575,20.9232,20.9403,246000.0
2012-12-05 15:50:00,24.43,24.45,24.4,24.42,502400.0,20.9403,20.9575,20.9146,20.9318,502400.0
2012-12-06 09:30:00,24.37,24.45,24.32,24.43,207600.0,20.9335,21.0022,20.8905,20.985,207600.0
2012-12-06 09:40:00,24.45,24.45,24.34,24.36,148000.0,21.0022,21.0022,20.9077,20.9249,148000.0
2012-12-06 09:50:00,24.36,24.4,24.35,24.35,96800.0,20.9249,20.9592,20.9163,20.9163,96800.0
2012-12-06 10:00:00,24.35,24.37,24.31,24.36,195600.0,20.9163,20.9335,20.8819,20.9249,195600.0
2012-12-06 10:10:00,24.36,24.38,24.34,24.36,148000.0,20.9249,20.9421,20.9077,20.9249,148000.0
2012-12-06 10:20:00,24.37,24.43,24.36,24.43,108400.0,20.9335,20.985,20.9249,20.985,108400.0
2012-12-06 10:30:00,24.43,24.51,24.41,24.5,225600.0,20.985,21.0537,20.9678,21.0451,225600.0
2012-12-06 10:40:00,24.49,24.56,24.49,24.55,160000.0,21.0366,21.0967,21.0366,21.0881,160000.0
2012-12-06 10:50:00,24.56,24.57,24.52,24.56,160000.0,21.0967,21.1053,21.0623,21.0967,160000.0
2012-12-06 11:00:00,24.56,24.57,24.49,24.5,130000.0,21.0967,21.1053,21.0366,21.0451,130000.0
2012-12-06 11:10:00,24.5,24.53,24.47,24.47,118000.0,21.0451,21.0709,21.0194,21.0194,118000.0
2012-12-06 11:20:00,24.47,24.52,24.47,24.51,92800.0,21.0194,21.0623,21.0194,21.0537,92800.0
2012-12-06 11:30:00,24.5,24.55,24.5,24.55,175200.0,21.0451,21.0881,21.0451,21.0881,175200.0
2012-12-06 11:40:00,24.55,24.57,24.55,24.56,80800.0,21.0881,21.1053,21.0881,21.0967,80800.0
2012-12-06 11:50:00,24.57,24.57,24.56,24.56,113200.0,21.1053,21.1053,21.0967,21.0967,113200.0
2012-12-06 12:00:00,24.56,24.57,24.55,24.57,243600.0,21.0967,21.1053,21.0881,21.1053,243600.0
2012-12-06 12:10:00,24.57,24.59,24.56,24.58,122400.0,21.1053,21.1225,21.0967,21.1139,122400.0
2012-12-06 12:20:00,24.58,24.58,24.55,24.55,154400.0,21.1139,21.1139,21.0881,21.0881,154400.0
2012-12-06 12:30:00,24.55,24.55,24.5,24.52,206400.0,21.0881,21.0881,21.0451,21.0623,206400.0
2012-12-06 12:40:00,24.52,24.52,24.47,24.52,163200.0,21.0623,21.0623,21.0194,21.0623,163200.0
2012-12-06 12:50:00,24.52,24.53,24.51,24.52,71200.0,21.0623,21.0709,21.0537,21.0623,71200.0
2012-12-06 13:00:00,24.51,24.54,24.5,24.53,102000.0,21.0537,21.0795,21.0451,21.0709,102000.0
2012-12-06 13:10:00,24.53,24.56,24.53,24.56,95600.0,21.0709,21.0967,21.0709,21.0967,95600.0
2012-12-06 13:20:00,24.56,24.6,24.55,24.58,119200.0,21.0967,21.131,21.0881,21.1139,119200.0
2012-12-06 13:30:00,24.58,24.58,24.57,24.57,115200.0,21.1139,21.1139,21.1053,21.1053,115200.0
2012-12-06 13:40:00,24.58,24.61,24.57,24.61,86800.0,21.1139,21.1396,21.1053,21.1396,86800.0
2012-12-06 13:50:00,24.6,24.61,24.58,24.6,203200.0,21.131,21.1396,21.1139,21.131,203200.0
2012-12-06 14:00:00,24.6,24.6,24.58,24.59,77600.0,21.131,21.131,21.1139,21.1225,77600.0
2012-12-06 14:10:00,24.58,24.61,24.58,24.59,92800.0,21.1139,21.1396,21.1139,21.1225,92800.0
2012-12-06 14:20:00,24.58,24.6,24.56,24.6,110000.0,21.1139,21.131,21.0967,21.131,110000.0
2012-12-06 14:30:00,24.6,24.61,24.56,24.6,157200.0,21.131,21.1396,21.0967,21.131,157200.0
2012-12-06 14:40:00,24.6,24.61,24.58,24.6,220400.0,21.131,21.1396,21.1139,21.131,220400.0
2012-12-06 14:50:00,24.6,24.63,24.6,24.62,238000.0,21.131,21.1568,21.131,21.1482,238000.0
2012-12-06 15:00:00,24.62,24.62,24.58,24.61,154800.0,21.1482,21.1482,21.1139,21.1396,154800.0
2012-12-06 15:10:00,24.61,24.61,24.59,24.6,206000.0,21.1396,21.1396,21.1225,21.131,206000.0
2012-12-06 15:20:00,24.6,24.63,24.59,24.61,186400.0,21.131,21.1568,21.1225,21.1396,186400.0
2012-12-06 15:30:00,24.61,24.64,24.61,24.63,315600.0,21.1396,21.1654,21.1396,21.1568,315600.0
2012-12-06 15:40:00,24.64,24.67,24.63,24.66,416000.0,21.1654,21.1912,21.1568,21.1826,416000.0
2012-12-06 15:50:00,24.66,24.67,24.6,24.61,924800.0,21.1826,21.1912,21.131,21.1396,924800.0
2012-12-07 09:30:00,24.73,24.75,24.63,24.65,240400.0,21.2427,21.2599,21.1568,21.174,240400.0
2012-12-07 09:40:00,24.65,24.69,24.56,24.65,446800.0,21.174,21.2084,21.0967,21.174,446800.0
2012-12-07 09:50:00,24.65,24.67,24.56,24.59,206800.0,21.174,21.1912,21.0967,21.1225,206800.0
2012-12-07 10:00:00,24.59,24.67,24.56,24.62,242800.0,21.1225,21.1912,21.0967,21.1482,242800.0
2012-12-07 10:10:00,24.62,24.65,24.57,24.61,140800.0,21.1482,21.174,21.1053,21.1396,140800.0
2012-12-07 10:20:00,24.61,24.62,24.57,24.58,143600.0,21.1396,21.1482,21.1053,21.1139,143600.0
2012-12-07 10:30:00,24.58,24.58,24.52,24.56,107600.0,21.1139,21.1139,21.0623,21.0967,107600.0
2012-12-07 10:40:00,24.56,24.59,24.55,24.58,108400.0,21.0967,21.1225,21.0881,21.1139,108400.0
2012-12-07 10:50:00,24.58,24.58,24.5,24.52,200000.0,21.1139,21.1139,21.0451,21.0623,200000.0
2012-12-07 11:00:00,24.51,24.53,24.47,24.49,184400.0,21.0537,21.0709,21.0194,21.0366,184400.0
2012-12-07 11:10:00,24.49,24.53,24.49,24.52,107600.0,21.0366,21.0709,21.0366,21.0623,107600.0
2012-12-07 11:20:00,24.51,24.54,24.5,24.53,82400.0,21.0537,21.0795,21.0451,21.0709,82400.0
2012-12-07 11:30:00,24.53,24.55,24.5,24.5,194000.0,21.0709,21.0881,21.0451,21.0451,194000.0
2012-12-07 11:40:00,24.5,24.51,24.48,24.51,87600.0,21.0451,21.0537,21.028,21.0537,87600.0
2012-12-07 11:50:00,24.51,24.51,24.43,24.44,122800.0,21.0537,21.0537,20.985,20.9936,122800.0
2012-12-07 12:00:00,24.44,24.52,24.44,24.49,230400.0,20.9936,21.0623,20.9936,21.0366,230400.0
2012-12-07 12:10:00,24.49,24.51,24.44,24.49,211600.0,21.0366,21.0537,20.9936,21.0366,211600.0
2012-12-07 12:20:00,24.5,24.51,24.48,24.5,130800.0,21.0451,21.0537,21.028,21.0451,130800.0
2012-12-07 12:30:00,24.5,24.51,24.49,24.49,98800.0,21.0451,21.0537,21.0366,21.0366,98800.0
2012-12-07 12:40:00,24.48,24.51,24.48,24.5,47200.0,21.028,21.0537,21.028,21.0451,47200.0
2012-12-07 12:50:00,24.5,24.52,24.49,24.5,72000.0,21.0451,21.0623,21.0366,21.0451,72000.0
2012-12-07 13:00:00,24.51,24.54,24.5,24.5,105600.0,21.0537,21.0795,21.0451,21.0451,105600.0
2012-12-07 13:10:00,24.51,24.52,24.5,24.5,113600.0,21.0537,21.0623,21.0451,21.0451,113600.0
2012-12-07 13:20:00,24.5,24.58,24.5,24.58,165200.0,21.0451,21.1139,21.0451,21.1139,165200.0
2012-12-07 13:30:00,24.58,24.59,24.55,24.58,116400.0,21.1139,21.1225,21.0881,21.1139,116400.0
2012-12-07 13:40:00,24.58,24.59,24.56,24.58,254800.0,21.1139,21.1225,21.0967,21.1139,254800.0
2012-12-07 13:50:00,24.58,24.6,24.58,24.58,165600.0,21.1139,21.131,21.1139,21.1139,165600.0
2012-12-07 14:00:00,24.58,24.58,24.55,24.55,283600.0,21.1139,21.1139,21.0881,21.0881,283600.0
2012-12-07 14:10:00,24.55,24.57,24.54,24.54,142000.0,21.0881,21.1053,21.0795,21.0795,142000.0
2012-12-07 14:20:00,24.54,24.56,24.54,24.55,256800.0,21.0795,21.0967,21.0795,21.0881,256800.0
2012-12-07 14:30:00,24.55,24.56,24.54,24.56,238400.0,21.0881,21.0967,21.0795,21.0967,238400.0
2012-12-07 14:40:00,24.56,24.56,24.54,24.54,112000.0,21.0967,21.0967,21.0795,21.0795,112000.0
2012-12-07 14:50:00,24.54,24.57,24.54,24.55,99200.0,21.0795,21.1053,21.0795,21.0881,99200.0
2012-12-07 15:00:00,24.55,24.58,24.55,24.58,180400.0,21.0881,21.1139,21.0881,21.1139,180400.0
2012-12-07 15:10:00,24.58,24.59,24.57,24.59,152000.0,21.1139,21.1225,21.1053,21.1225,152000.0
2012-12-07 15:20:00,24.59,24.63,24.58,24.63,268000.0,21.1225,21.1568,21.1139,21.1568,268000.0
2012-12-07 15:30:00,24.63,24.65,24.61,24.62,257600.0,21.1568,21.174,21.1396,21.1482,257600.0
2012-12-07 15:40:00,24.62,24.68,24.62,24.65,284800.0,21.1482,21.1998,21.1482,21.174,284800.0
2012-12-07 15:50:00,24.65,24.67,24.64,24.66,442000.0,21.174,21.1912,21.1654,21.1826,442000.0
2012-12-10 09:30:00,24.67,24.83,24.63,24.77,399200.0,21.1912,21.3286,21.1568,21.2771,399200.0
2012-12-10 09:40:00,24.78,24.8,24.72,24.74,313200.0,21.2857,21.3028,21.2341,21.2513,313200.0
2012-12-10 09:50:00,24.73,24.75,24.69,24.7,272800.0,21.2427,21.2599,21.2084,21.2169,272800.0
2012-12-10 10:00:00,24.69,24.7,24.64,24.64,320800.0,21.2084,21.2169,21.1654,21.1654,320800.0
2012-12-10 10:10:00,24.64,24.68,24.64,24.66,236800.0,21.1654,21.1998,21.1654,21.1826,236800.0
2012-12-10 10:20:00,24.66,24.73,24.65,24.7,221600.0,21.1826,21.2427,21.174,21.2169,221600.0
2012-12-10 10:30:00,24.71,24.72,24.68,24.69,147200.0,21.2255,21.2341,21.1998,21.2084,147200.0
2012-12-10 10:40:00,24.69,24.7,24.67,24.7,126800.0,21.2084,21.2169,21.1912,21.2169,126800.0
2012-12-10 10:50:00,24.7,24.74,24.69,24.72,144000.0,21.2169,21.2513,21.2084,21.2341,144000.0
2012-12-10 11:00:00,24.72,24.73,24.69,24.73,159600.0,21.2341,21.2427,21.2084,21.2427,159600.0
2012-12-10 11:10:00,24.73,24.74,24.71,24.71,57200.0,21.2427,21.2513,21.2255,21.2255,57200.0
2012-12-10 11:20:00,24.71,24.72,24.71,24.72,64800.0,21.2255,21.2341,21.2255,21.2341,64800.0
2012-12-10 11:30:00,24.72,24.72,24.7,24.71,124400.0,21.2341,21.2341,21.2169,21.2255,124400.0
2012-12-10 11:40:00,24.71,24.73,24.71,24.72,93600.0,21.2255,21.2427,21.2255,21.2341,93600.0
2012-12-10 11:50:00,24.71,24.73,24.7,24.7,136400.0,21.2255,21.2427,21.2169,21.2169,136400.0
2012-12-10 12:00:00,24.7,24.72,24.7,24.71,81600.0,21.2169,21.2341,21.2169,21.2255,81600.0
2012-12-10 12:10:00,24.71,24.71,24.7,24.71,76400.0,21.2255,21.2255,21.2169,21.2255,76400.0
2012-12-10 12:20:00,24.71,24.72,24.7,24.7,68400.0,21.2255,21.2341,21.2169,21.2169,68400.0
2012-12-10 12:30:00,24.7,24.71,24.7,24.7,104000.0,21.2169,21.2255,21.2169,21.2169,104000.0
2012-12-10 12:40:00,24.7,24.71,24.68,24.7,111600.0,21.2169,21.2255,21.1998,21.2169,111600.0
2012-12-10 12:50:00,24.7,24.7,24.69,24.7,165200.0,21.2169,21.2169,21.2084,21.2169,165200.0
2012-12-10 13:00:00,24.7,24.7,24.69,24.69,161600.0,21.2169,21.2169,21.2084,21.2084,161600.0
2012-12-10 13:10:00,24.69,24.69,24.68,24.68,71600.0,21.2084,21.2084,21.1998,21.1998,71600.0
2012-12-10 13:20:00,24.68,24.68,24.67,24.67,92800.0,21.1998,21.1998,21.1912,21.1912,92800.0
2012-12-10 13:30:00,24.67,24.67,24.65,24.65,190400.0,21.1912,21.1912,21.174,21.174,190400.0
2012-12-10 13:40:00,24.65,24.66,24.65,24.66,114000.0,21.174,21.1826,21.174,21.1826,114000.0
2012-12-10 13:50:00,24.66,24.67,24.66,24.66,126400.0,21.1826,21.1912,21.1826,21.1826,126400.0
2012-12-10 14:00:00,24.66,24.66,24.63,24.63,127600.0,21.1826,21.1826,21.1568,21.1568,127600.0
2012-12-10 14:10:00,24.63,24.63,24.62,24.62,99200.0,21.1568,21.1568,21.1482,21.1482,99200.0
2012-12-10 14:20:00,24.62,24.62,24.58,24.58,112000.0,21.1482,21.1482,21.1139,21.1139,112000.0
2012-12-10 14:30:00,24.58,24.58,24.53,24.53,92000.0,21.1139,21.1139,21.0709,21.0709,92000.0
2012-12-10 14:40:00,24.53,24.54,24.52,24.52,83200.0,21.0709,21.0795,21.0623,21.0623,83200.0
2012-12-10 14:50:00,24.52,24.55,24.52,24.55,113200.0,21.0623,21.0881,21.0623,21.0881,113200.0
2012-12-10 15:00:00,24.54,24.56,24.54,24.54,79600.0,21.0795,21.0967,21.0795,21.0795,79600.0
2012-12-10 15:10:00,24.54,24.55,24.51,24.51,148400.0,21.0795,21.0881,21.0537,21.0537,148400.0
2012-12-10 15:20:00,24.51,24.54,24.5,24.53,250400.0,21.0537,21.0795,21.0451,21.0709,250400.0
2012-12-10 15:30:00,24.53,24.56,24.53,24.56,231600.0,21.0709,21.0967,21.0709,21.0967,231600.0
2012-12-10 15:40:00,24.56,24.58,24.56,24.57,231600.0,21.0967,21.1139,21.0967,21.1053,231600.0
2012-12-10 15:50:00,24.57,24.57,24.5,24.52,785200.0,21.1053,21.1053,21.0451,21.0623,785200.0
2012-12-11 09:30:00,24.5,24.65,24.46,24.57,336400.0,21.0451,21.174,21.0108,21.1053,336400.0
2012-12-11 09:40:00,24.58,24.68,24.57,24.57,236000.0,21.1139,21.1998,21.1053,21.1053,236000.0
2012-12-11 09:50:00,24.58,24.68,24.54,24.67,204800.0,21.1139,21.1998,21.0795,21.1912,204800.0
2012-12-11 10:00:00,24.65,24.66,24.58,24.62,198800.0,21.174,21.1826,21.1139,21.1482,198800.0
2012-12-11 10:10:00,24.62,24.63,24.56,24.58,154400.0,21.1482,21.1568,21.0967,21.1139,154400.0
2012-12-11 10:20:00,24.58,24.63,24.58,24.63,132400.0,21.1139,21.1568,21.1139,21.1568,132400.0
2012-12-11 10:30:00,24.63,24.66,24.61,24.64,153200.0,21.1568,21.1826,21.1396,21.1654,153200.0
2012-12-11 10:40:00,24.64,24.64,24.62,24.63,246800.0,21.1654,21.1654,21.1482,21.1568,246800.0
2012-12-11 10:50:00,24.63,24.7,24.62,24.7,152800.0,21.1568,21.2169,21.1482,21.2169,152800.0
2012-12-11 11:00:00,24.7,24.74,24.69,24.74,179600.0,21.2169,21.2513,21.2084,21.2513,179600.0
2012-12-11 11:10:00,24.74,24.77,24.74,24.76,206400.0,21.2513,21.2771,21.2513,21.2685,206400.0
2012-12-11 11:20:00,24.76,24.86,24.76,24.82,328800.0,21.2685,21.3544,21.2685,21.32,328800.0
2012-12-11 11:30:00,24.82,24.83,24.8,24.82,122400.0,21.32,21.3286,21.3028,21.32,122400.0
2012-12-11 11:40:00,24.81,24.83,24.81,24.83,123600.0,21.3114,21.3286,21.3114,21.3286,123600.0
2012-12-11 11:50:00,24.83,24.84,24.79,24.82,106400.0,21.3286,21.3372,21.2943,21.32,106400.0
2012-12-11 12:00:00,24.82,24.83,24.78,24.79,178000.0,21.32,21.3286,21.2857,21.2943,178000.0
2012-12-11 12:10:00,24.79,24.82,24.78,24.81,92400.0,21.2943,21.32,21.2857,21.3114,92400.0
2012-12-11 12:20:00,24.81,24.84,24.8,24.81,96000.0,21.3114,21.3372,21.3028,21.3114,96000.0
2012-12-11 12:30:00,24.8,24.82,24.8,24.82,101600.0,21.3028,21.32,21.3028,21.32,101600.0
2012-12-11 12:40:00,24.82,24.82,24.8,24.8,160400.0,21.32,21.32,21.3028,21.3028,160400.0
2012-12-11 12:50:00,24.81,24.83,24.8,24.82,71600.0,21.3114,21.3286,21.3028,21.32,71600.0
2012-12-11 13:00:00,24.82,24.85,24.82,24.83,98400.0,21.32,21.3458,21.32,21.3286,98400.0
2012-12-11 13:10:00,24.83,24.85,24.82,24.84,96800.0,21.3286,21.3458,21.32,21.3372,96800.0
2012-12-11 13:20:00,24.84,24.87,24.84,24.87,242000.0,21.3372,21.363,21.3372,21.363,242000.0
2012-12-11 13:30:00,24.86,24.87,24.85,24.85,107600.0,21.3544,21.363,21.3458,21.3458,107600.0
2012-12-11 13:40:00,24.86,24.87,24.85,24.86,126400.0,21.3544,21.363,21.3458,21.3544,126400.0
2012-12-11 13:50:00,24.86,24.88,24.85,24.85,106400.0,21.3544,21.3716,21.3458,21.3458,106400.0
2012-12-11 14:00:00,24.85,24.86,24.84,24.85,119200.0,21.3458,21.3544,21.3372,21.3458,119200.0
2012-12-11 14:10:00,24.85,24.86,24.84,24.85,187200.0,21.3458,21.3544,21.3372,21.3458,187200.0
2012-12-11 14:20:00,24.85,24.88,24.85,24.86,132000.0,21.3458,21.3716,21.3458,21.3544,132000.0
2012-12-11 14:30:00,24.87,24.88,24.85,24.86,192800.0,21.363,21.3716,21.3458,21.3544,192800.0
2012-12-11 14:40:00,24.86,24.87,24.85,24.86,224800.0,21.3544,21.363,21.3458,21.3544,224800.0
2012-12-11 14:50:00,24.86,24.88,24.85,24.88,241600.0,21.3544,21.3716,21.3458,21.3716,241600.0
2012-12-11 15:00:00,24.87,24.87,24.83,24.84,290400.0,21.363,21.363,21.3286,21.3372,290400.0
2012-12-11 15:10:00,24.83,24.83,24.78,24.8,417200.0,21.3286,21.3286,21.2857,21.3028,417200.0
2012-12-11 15:20:00,24.79,24.84,24.79,24.84,266800.0,21.2943,21.3372,21.2943,21.3372,266800.0
2012-12-11 15:30:00,24.84,24.85,24.79,24.82,489600.0,21.3372,21.3458,21.2943,21.32,489600.0
2012-12-11 15:40:00,24.81,24.84,24.81,24.82,422400.0,21.3114,21.3372,21.3114,21.32,422400.0
2012-12-11 15:50:00,24.82,24.86,24.82,24.85,572800.0,21.32,21.3544,21.32,21.3458,572800.0
2012-12-12 09:30:00,24.85,25.0,24.82,24.83,460800.0,21.3458,21.4746,21.32,21.3286,460800.0
2012-12-12 09:40:00,24.84,24.89,24.76,24.8,207600.0,21.3372,21.3802,21.2685,21.3028,207600.0
2012-12-12 09:50:00,24.8,24.8,24.7,24.7,247600.0,21.3028,21.3028,21.2169,21.2169,247600.0
2012-12-12 10:00:00,24.7,24.73,24.65,24.72,242800.0,21.2169,21.2427,21.174,21.2341,242800.0
2012-12-12 10:10:00,24.73,24.73,24.68,24.72,228400.0,21.2427,21.2427,21.1998,21.2341,228400.0
2012-12-12 10:20:00,24.72,24.82,24.72,24.82,359600.0,21.2341,21.32,21.2341,21.32,359600.0
2012-12-12 10:30:00,24.82,24.82,24.75,24.75,744800.0,21.32,21.32,21.2599,21.2599,744800.0
2012-12-12 10:40:00,24.75,24.77,24.7,24.71,210000.0,21.2599,21.2771,21.2169,21.2255,210000.0
2012-12-12 10:50:00,24.7,24.72,24.69,24.72,230400.0,21.2169,21.2341,21.2084,21.2341,230400.0
2012-12-12 11:00:00,24.72,24.76,24.7,24.76,260000.0,21.2341,21.2685,21.2169,21.2685,260000.0
2012-12-12 11:10:00,24.75,24.8,24.75,24.75,115200.0,21.2599,21.3028,21.2599,21.2599,115200.0
2012-12-12 11:20:00,24.75,24.8,24.75,24.78,110800.0,21.2599,21.3028,21.2599,21.2857,110800.0
2012-12-12 11:30:00,24.79,24.86,24.78,24.86,317600.0,21.2943,21.3544,21.2857,21.3544,317600.0
2012-12-12 11:40:00,24.86,24.87,24.85,24.86,192000.0,21.3544,21.363,21.3458,21.3544,192000.0
2012-12-12 11:50:00,24.86,24.86,24.84,24.84,184800.0,21.3544,21.3544,21.3372,21.3372,184800.0
2012-12-12 12:00:00,24.84,24.88,24.84,24.88,162400.0,21.3372,21.3716,21.3372,21.3716,162400.0
2012-12-12 12:10:00,24.87,24.89,24.86,24.88,90400.0,21.363,21.3802,21.3544,21.3716,90400.0
2012-12-12 12:20:00,24.88,24.88,24.84,24.85,161600.0,21.3716,21.3716,21.3372,21.3458,161600.0
2012-12-12 12:30:00,24.85,24.92,24.82,24.92,184000.0,21.3458,21.4059,21.32,21.4059,184000.0
2012-12-12 12:40:00,24.91,24.93,24.86,24.92,142400.0,21.3973,21.4145,21.3544,21.4059,142400.0
2012-12-12 12:50:00,24.92,24.96,24.91,24.93,234800.0,21.4059,21.4403,21.3973,21.4145,234800.0
2012-12-12 13:00:00,24.93,24.96,24.92,24.93,181600.0,21.4145,21.4403,21.4059,21.4145,181600.0
2012-12-12 13:10:00,24.92,24.95,24.9,24.94,194800.0,21.4059,21.4317,21.3887,21.4231,194800.0
2012-12-12 13:20:00,24.95,24.97,24.93,24.93,176800.0,21.4317,21.4489,21.4145,21.4145,176800.0
2012-12-12 13:30:00,24.93,24.97,24.93,24.97,212400.0,21.4145,21.4489,21.4145,21.4489,212400.0
2012-12-12 13:40:00,24.96,25.0,24.95,24.99,84800.0,21.4403,21.4746,21.4317,21.4661,84800.0
2012-12-12 13:50:00,24.99,25.0,24.95,24.95,131600.0,21.4661,21.4746,21.4317,21.4317,131600.0
2012-12-12 14:00:00,24.96,24.96,24.93,24.95,126400.0,21.4403,21.4403,21.4145,21.4317,126400.0
2012-12-12 14:10:00,24.95,24.96,24.93,24.93,105600.0,21.4317,21.4403,21.4145,21.4145,105600.0
2012-12-12 14:20:00,24.93,24.93,24.87,24.89,141600.0,21.4145,21.4145,21.363,21.3802,141600.0
2012-12-12 14:30:00,24.89,24.89,24.84,24.86,185200.0,21.3802,21.3802,21.3372,21.3544,185200.0
2012-12-12 14:40:00,24.86,24.93,24.85,24.92,110400.0,21.3544,21.4145,21.3458,21.4059,110400.0
2012-12-12 14:50:00,24.92,24.92,24.88,24.88,126000.0,21.4059,21.4059,21.3716,21.3716,126000.0
2012-12-12 15:00:00,24.88,24.89,24.85,24.87,148800.0,21.3716,21.3802,21.3458,21.363,148800.0
2012-12-12 15:10:00,24.88,24.88,24.85,24.87,142400.0,21.3716,21.3716,21.3458,21.363,142400.0
2012-12-12 15:20:00,24.87,24.88,24.82,24.85,205600.0,21.363,21.3716,21.32,21.3458,205600.0
2012-12-12 15:30:00,24.85,24.85,24.77,24.77,407600.0,21.3458,21.3458,21.2771,21.2771,407600.0
2012-12-12 15:40:00,24.77,24.8,24.77,24.8,442400.0,21.2771,21.3028,21.2771,21.3028,442400.0
2012-12-12 15:50:00,24.8,24.8,24.74,24.78,1088800.0,21.3028,21.3028,21.2513,21.2857,1088800.0
2012-12-13 09:30:00,24.77,24.89,24.73,24.88,449200.0,21.2771,21.3802,21.2427,21.3716,449200.0
2012-12-13 09:40:00,24.89,24.89,24.81,24.82,96000.0,21.3802,21.3802,21.3114,21.32,96000.0
2012-12-13 09:50:00,24.82,24.84,24.79,24.81,111600.0,21.32,21.3372,21.2943,21.3114,111600.0
2012-12-13 10:00:00,24.81,24.82,24.78,24.79,142000.0,21.3114,21.32,21.2857,21.2943,142000.0
2012-12-13 10:10:00,24.79,24.81,24.79,24.81,146800.0,21.2943,21.3114,21.2943,21.3114,146800.0
2012-12-13 10:20:00,24.81,24.82,24.73,24.75,236400.0,21.3114,21.32,21.2427,21.2599,236400.0
2012-12-13 10:30:00,24.76,24.76,24.74,24.74,89200.0,21.2685,21.2685,21.2513,21.2513,89200.0
2012-12-13 10:40:00,24.74,24.76,24.71,24.74,102000.0,21.2513,21.2685,21.2255,21.2513,102000.0
2012-12-13 10:50:00,24.74,24.75,24.67,24.67,158800.0,21.2513,21.2599,21.1912,21.1912,158800.0
2012-12-13 11:00:00,24.68,24.68,24.57,24.59,279600.0,21.1998,21.1998,21.1053,21.1225,279600.0
2012-12-13 11:10:00,24.59,24.6,24.52,24.56,256000.0,21.1225,21.131,21.0623,21.0967,256000.0
2012-12-13 11:20:00,24.56,24.58,24.55,24.57,160000.0,21.0967,21.1139,21.0881,21.1053,160000.0
2012-12-13 11:30:00,24.57,24.61,24.56,24.58,124800.0,21.1053,21.1396,21.0967,21.1139,124800.0
2012-12-13 11:40:00,24.58,24.58,24.5,24.5,108000.0,21.1139,21.1139,21.0451,21.0451,108000.0
2012-12-13 11:50:00,24.5,24.54,24.5,24.53,88800.0,21.0451,21.0795,21.0451,21.0709,88800.0
2012-12-13 12:00:00,24.54,24.54,24.5,24.5,131600.0,21.0795,21.0795,21.0451,21.0451,131600.0
2012-12-13 12:10:00,24.5,24.5,24.45,24.45,184400.0,21.0451,21.0451,21.0022,21.0022,184400.0
2012-12-13 12:20:00,24.45,24.49,24.45,24.45,183200.0,21.0022,21.0366,21.0022,21.0022,183200.0
2012-12-13 12:30:00,24.45,24.48,24.45,24.46,90000.0,21.0022,21.028,21.0022,21.0108,90000.0
2012-12-13 12:40:00,24.45,24.46,24.43,24.45,96400.0,21.0022,21.0108,20.985,21.0022,96400.0
2012-12-13 12:50:00,24.45,24.46,24.42,24.43,119200.0,21.0022,21.0108,20.9764,20.985,119200.0
2012-12-13 13:00:00,24.43,24.44,24.42,24.43,91200.0,20.985,20.9936,20.9764,20.985,91200.0
2012-12-13 13:10:00,24.43,24.46,24.42,24.45,148400.0,20.985,21.0108,20.9764,21.0022,148400.0
2012-12-13 13:20:00,24.45,24.48,24.44,24.44,125200.0,21.0022,21.028,20.9936,20.9936,125200.0
2012-12-13 13:30:00,24.45,24.45,24.38,24.39,156000.0,21.0022,21.0022,20.9421,20.9507,156000.0
2012-12-13 13:40:00,24.39,24.39,24.31,24.31,284000.0,20.9507,20.9507,20.8819,20.8819,284000.0
2012-12-13 13:50:00,24.31,24.35,24.29,24.35,176400.0,20.8819,20.9163,20.8648,20.9163,176400.0
2012-12-13 14:00:00,24.35,24.36,24.3,24.31,123200.0,20.9163,20.9249,20.8734,20.8819,123200.0
2012-12-13 14:10:00,24.31,24.31,24.26,24.28,179200.0,20.8819,20.8819,20.839,20.8562,179200.0
2012-12-13 14:20:00,24.28,24.29,24.26,24.29,123600.0,20.8562,20.8648,20.839,20.8648,123600.0
2012-12-13 14:30:00,24.29,24.32,24.28,24.3,141600.0,20.8648,20.8905,20.8562,20.8734,141600.0
2012-12-13 14:40:00,24.3,24.36,24.3,24.35,133200.0,20.8734,20.9249,20.8734,20.9163,133200.0
2012-12-13 14:50:00,24.35,24.36,24.32,24.33,133600.0,20.9163,20.9249,20.8905,20.8991,133600.0
2012-12-13 15:00:00,24.33,24.34,24.3,24.3,98800.0,20.8991,20.9077,20.8734,20.8734,98800.0
2012-12-13 15:10:00,24.3,24.3,24.26,24.27,169600.0,20.8734,20.8734,20.839,20.8476,169600.0
2012-12-13 15:20:00,24.27,24.29,24.26,24.28,126000.0,20.8476,20.8648,20.839,20.8562,126000.0
2012-12-13 15:30:00,24.28,24.36,24.28,24.35,283200.0,20.8562,20.9249,20.8562,20.9163,283200.0
2012-12-13 15:40:00,24.36,24.39,24.36,24.38,334000.0,20.9249,20.9507,20.9249,20.9421,334000.0
2012-12-13 15:50:00,24.38,24.38,24.33,24.34,695600.0,20.9421,20.9421,20.8991,20.9077,695600.0
2012-12-14 09:30:00,24.28,24.42,24.26,24.35,330400.0,20.8562,20.9764,20.839,20.9163,330400.0
2012-12-14 09:40:00,24.34,24.36,24.3,24.31,348400.0,20.9077,20.9249,20.8734,20.8819,348400.0
2012-12-14 09:50:00,24.31,24.33,24.23,24.31,410000.0,20.8819,20.8991,20.8132,20.8819,410000.0
2012-12-14 10:00:00,24.3,24.3,24.22,24.25,430400.0,20.8734,20.8734,20.8046,20.8304,430400.0
2012-12-14 10:10:00,24.25,24.34,24.22,24.3,307600.0,20.8304,20.9077,20.8046,20.8734,307600.0
2012-12-14 10:20:00,24.31,24.34,24.29,24.32,250800.0,20.8819,20.9077,20.8648,20.8905,250800.0
2012-12-14 10:30:00,24.32,24.41,24.31,24.39,359200.0,20.8905,20.9678,20.8819,20.9507,359200.0
2012-12-14 10:40:00,24.39,24.45,24.37,24.44,170800.0,20.9507,21.0022,20.9335,20.9936,170800.0
2012-12-14 10:50:00,24.44,24.47,24.42,24.42,250800.0,20.9936,21.0194,20.9764,20.9764,250800.0
2012-12-14 11:00:00,24.42,24.42,24.36,24.38,124800.0,20.9764,20.9764,20.9249,20.9421,124800.0
2012-12-14 11:10:00,24.38,24.42,24.36,24.36,106000.0,20.9421,20.9764,20.9249,20.9249,106000.0
2012-12-14 11:20:00,24.36,24.37,24.32,24.33,83600.0,20.9249,20.9335,20.8905,20.8991,83600.0
2012-12-14 11:30:00,24.33,24.33,24.31,24.32,115600.0,20.8991,20.8991,20.8819,20.8905,115600.0
2012-12-14 11:40:00,24.32,24.37,24.32,24.35,120400.0,20.8905,20.9335,20.8905,20.9163,120400.0
2012-12-14 11:50:00,24.35,24.36,24.32,24.32,438800.0,20.9163,20.9249,20.8905,20.8905,438800.0
2012-12-14 12:00:00,24.32,24.37,24.3,24.36,349200.0,20.8905,20.9335,20.8734,20.9249,349200.0
2012-12-14 12:10:00,24.36,24.39,24.36,24.37,54000.0,20.9249,20.9507,20.9249,20.9335,54000.0
2012-12-14 12:20:00,24.36,24.39,24.36,24.38,72800.0,20.9249,20.9507,20.9249,20.9421,72800.0
2012-12-14 12:30:00,24.38,24.41,24.38,24.41,161200.0,20.9421,20.9678,20.9421,20.9678,161200.0
2012-12-14 12:40:00,24.41,24.45,24.41,24.43,120800.0,20.9678,21.0022,20.9678,20.985,120800.0
2012-12-14 12:50:00,24.42,24.43,24.38,24.39,103600.0,20.9764,20.985,20.9421,20.9507,103600.0
2012-12-14 13:00:00,24.4,24.4,24.38,24.39,64000.0,20.9592,20.9592,20.9421,20.9507,64000.0
2012-12-14 13:10:00,24.39,24.39,24.38,24.38,56800.0,20.9507,20.9507,20.9421,20.9421,56800.0
2012-12-14 13:20:00,24.38,24.4,24.38,24.4,72000.0,20.9421,20.9592,20.9421,20.9592,72000.0
2012-12-14 13:30:00,24.39,24.39,24.38,24.39,56400.0,20.9507,20.9507,20.9421,20.9507,56400.0
2012-12-14 13:40:00,24.39,24.4,24.38,24.38,47200.0,20.9507,20.9592,20.9421,20.9421,47200.0
2012-12-14 13:50:00,24.38,24.39,24.38,24.39,64000.0,20.9421,20.9507,20.9421,20.9507,64000.0
2012-12-14 14:00:00,24.39,24.39,24.38,24.39,106400.0,20.9507,20.9507,20.9421,20.9507,106400.0
2012-12-14 14:10:00,24.39,24.39,24.36,24.36,77600.0,20.9507,20.9507,20.9249,20.9249,77600.0
2012-12-14 14:20:00,24.36,24.36,24.35,24.36,99600.0,20.9249,20.9249,20.9163,20.9249,99600.0
2012-12-14 14:30:00,24.36,24.36,24.34,24.34,482000.0,20.9249,20.9249,20.9077,20.9077,482000.0
2012-12-14 14:40:00,24.34,24.34,24.32,24.33,125200.0,20.9077,20.9077,20.8905,20.8991,125200.0
2012-12-14 14:50:00,24.33,24.33,24.28,24.28,80000.0,20.8991,20.8991,20.8562,20.8562,80000.0
2012-12-14 15:00:00,24.28,24.29,24.24,24.24,121600.0,20.8562,20.8648,20.8218,20.8218,121600.0
2012-12-14 15:10:00,24.24,24.28,24.24,24.24,130400.0,20.8218,20.8562,20.8218,20.8218,130400.0
2012-12-14 15:20:00,24.24,24.25,24.21,24.22,159600.0,20.8218,20.8304,20.796,20.8046,159600.0
2012-12-14 15:30:00,24.22,24.29,24.22,24.29,225600.0,20.8046,20.8648,20.8046,20.8648,225600.0
2012-12-14 15:40:00,24.29,24.3,24.24,24.24,404000.0,20.8648,20.8734,20.8218,20.8218,404000.0
2012-12-14 15:50:00,24.25,24.25,24.22,24.23,656000.0,20.8304,20.8304,20.8046,20.8132,656000.0
2012-12-17 09:30:00,24.3,24.48,24.2,24.46,300400.0,20.8734,21.028,20.7875,21.0108,300400.0
2012-12-17 09:40:00,24.45,24.49,24.43,24.46,415200.0,21.0022,21.0366,20.985,21.0108,415200.0
2012-12-17 09:50:00,24.46,24.47,24.39,24.39,229200.0,21.0108,21.0194,20.9507,20.9507,229200.0
2012-12-17 10:00:00,24.39,24.41,24.36,24.4,270400.0,20.9507,20.9678,20.9249,20.9592,270400.0
2012-12-17 10:10:00,24.41,24.41,24.27,24.28,150800.0,20.9678,20.9678,20.8476,20.8562,150800.0
2012-12-17 10:20:00,24.28,24.29,24.24,24.26,164800.0,20.8562,20.8648,20.8218,20.839,164800.0
2012-12-17 10:30:00,24.25,24.28,24.24,24.25,492800.0,20.8304,20.8562,20.8218,20.8304,492800.0
2012-12-17 10:40:00,24.25,24.27,24.22,24.27,194000.0,20.8304,20.8476,20.8046,20.8476,194000.0
2012-12-17 10:50:00,24.27,24.29,24.26,24.26,151600.0,20.8476,20.8648,20.839,20.839,151600.0
2012-12-17 11:00:00,24.25,24.31,24.25,24.31,79600.0,20.8304,20.8819,20.8304,20.8819,79600.0
2012-12-17 11:10:00,24.31,24.34,24.31,24.34,100400.0,20.8819,20.9077,20.8819,20.9077,100400.0
2012-12-17 11:20:00,24.35,24.36,24.31,24.32,99200.0,20.9163,20.9249,20.8819,20.8905,99200.0
2012-12-17 11:30:00,24.31,24.36,24.31,24.35,147200.0,20.8819,20.9249,20.8819,20.9163,147200.0
2012-12-17 11:40:00,24.35,24.42,24.35,24.4,240800.0,20.9163,20.9764,20.9163,20.9592,240800.0
2012-12-17 11:50:00,24.4,24.43,24.4,24.42,184000.0,20.9592,20.985,20.9592,20.9764,184000.0
2012-12-17 12:00:00,24.41,24.42,24.36,24.36,337600.0,20.9678,20.9764,20.9249,20.9249,337600.0
2012-12-17 12:10:00,24.36,24.41,24.36,24.41,84400.0,20.9249,20.9678,20.9249,20.9678,84400.0
2012-12-17 12:20:00,24.41,24.44,24.41,24.43,324000.0,20.9678,20.9936,20.9678,20.985,324000.0
2012-12-17 12:30:00,24.43,24.46,24.43,24.43,118000.0,20.985,21.0108,20.985,20.985,118000.0
2012-12-17 12:40:00,24.43,24.46,24.42,24.44,80800.0,20.985,21.0108,20.9764,20.9936,80800.0
2012-12-17 12:50:00,24.44,24.46,24.43,24.45,113600.0,20.9936,21.0108,20.985,21.0022,113600.0
2012-12-17 13:00:00,24.45,24.46,24.44,24.45,133200.0,21.0022,21.0108,20.9936,21.0022,133200.0
2012-12-17 13:10:00,24.45,24.47,24.44,24.46,86800.0,21.0022,21.0194,20.9936,21.0108,86800.0
2012-12-17 13:20:00,24.45,24.47,24.45,24.46,96400.0,21.0022,21.0194,21.0022,21.0108,96400.0
2012-12-17 13:30:00,24.46,24.47,24.43,24.43,128800.0,21.0108,21.0194,20.985,20.985,128800.0
2012-12-17 13:40:00,24.43,24.43,24.38,24.4,216800.0,20.985,20.985,20.9421,20.9592,216800.0
2012-12-17 13:50:00,24.4,24.41,24.4,24.41,58800.0,20.9592,20.9678,20.9592,20.9678,58800.0
2012-12-17 14:00:00,24.41,24.45,24.4,24.41,132400.0,20.9678,21.0022,20.9592,20.9678,132400.0
2012-12-17 14:10:00,24.41,24.42,24.39,24.39,117600.0,20.9678,20.9764,20.9507,20.9507,117600.0
2012-12-17 14:20:00,24.39,24.4,24.36,24.38,134400.0,20.9507,20.9592,20.9249,20.9421,134400.0
2012-12-17 14:30:00,24.38,24.42,24.37,24.42,81600.0,20.9421,20.9764,20.9335,20.9764,81600.0
2012-12-17 14:40:00,24.41,24.45,24.41,24.43,150000.0,20.9678,21.0022,20.9678,20.985,150000.0
2012-12-17 14:50:00,24.43,24.45,24.41,24.43,116400.0,20.985,21.0022,20.9678,20.985,116400.0
2012-12-17 15:00:00,24.43,24.47,24.42,24.46,144400.0,20.985,21.0194,20.9764,21.0108,144400.0
2012-12-17 15:10:00,24.46,24.47,24.45,24.46,120800.0,21.0108,21.0194,21.0022,21.0108,120800.0
2012-12-17 15:20:00,24.46,24.48,24.45,24.46,170800.0,21.0108,21.028,21.0022,21.0108,170800.0
2012-12-17 15:30:00,24.45,24.49,24.45,24.48,198800.0,21.0022,21.0366,21.0022,21.028,198800.0
2012-12-17 15:40:00,24.48,24.48,24.46,24.47,344000.0,21.028,21.028,21.0108,21.0194,344000.0
2012-12-17 15:50:00,24.47,24.52,24.47,24.5,1073200.0,21.0194,21.0623,21.0194,21.0451,1073200.0
2012-12-18 09:30:00,24.52,24.56,24.43,24.5,315200.0,21.0623,21.0967,20.985,21.0451,315200.0
2012-12-18 09:40:00,24.5,24.56,24.45,24.54,337600.0,21.0451,21.0967,21.0022,21.0795,337600.0
2012-12-18 09:50:00,24.55,24.55,24.45,24.45,256800.0,21.0881,21.0881,21.0022,21.0022,256800.0
2012-12-18 10:00:00,24.46,24.52,24.45,24.46,192800.0,21.0108,21.0623,21.0022,21.0108,192800.0
2012-12-18 10:10:00,24.45,24.51,24.43,24.49,270800.0,21.0022,21.0537,20.985,21.0366,270800.0
2012-12-18 10:20:00,24.5,24.57,24.48,24.55,210000.0,21.0451,21.1053,21.028,21.0881,210000.0
2012-12-18 10:30:00,24.55,24.63,24.54,24.59,444400.0,21.0881,21.1568,21.0795,21.1225,444400.0
2012-12-18 10:40:00,24.59,24.59,24.54,24.56,118800.0,21.1225,21.1225,21.0795,21.0967,118800.0
2012-12-18 10:50:00,24.57,24.6,24.56,24.57,122400.0,21.1053,21.131,21.0967,21.1053,122400.0
2012-12-18 11:00:00,24.57,24.6,24.56,24.56,109200.0,21.1053,21.131,21.0967,21.0967,109200.0
2012-12-18 11:10:00,24.56,24.59,24.56,24.58,156400.0,21.0967,21.1225,21.0967,21.1139,156400.0
2012-12-18 11:20:00,24.58,24.61,24.58,24.61,172400.0,21.1139,21.1396,21.1139,21.1396,172400.0
2012-12-18 11:30:00,24.61,24.63,24.6,24.6,151600.0,21.1396,21.1568,21.131,21.131,151600.0
2012-12-18 11:40:00,24.6,24.63,24.57,24.62,194800.0,21.131,21.1568,21.1053,21.1482,194800.0
2012-12-18 11:50:00,24.62,24.66,24.61,24.64,104000.0,21.1482,21.1826,21.1396,21.1654,104000.0
2012-12-18 12:00:00,24.64,24.66,24.63,24.65,137600.0,21.1654,21.1826,21.1568,21.174,137600.0
2012-12-18 12:10:00,24.65,24.66,24.64,24.65,108000.0,21.174,21.1826,21.1654,21.174,108000.0
2012-12-18 12:20:00,24.65,24.68,24.65,24.67,114800.0,21.174,21.1998,21.174,21.1912,114800.0
2012-12-18 12:30:00,24.67,24.71,24.66,24.71,127200.0,21.1912,21.2255,21.1826,21.2255,127200.0
2012-12-18 12:40:00,24.71,24.74,24.71,24.74,188800.0,21.2255,21.2513,21.2255,21.2513,188800.0
2012-12-18 12:50:00,24.74,24.75,24.72,24.72,80400.0,21.2513,21.2599,21.2341,21.2341,80400.0
2012-12-18 13:00:00,24.73,24.73,24.69,24.69,102000.0,21.2427,21.2427,21.2084,21.2084,102000.0
2012-12-18 13:10:00,24.7,24.72,24.69,24.69,82000.0,21.2169,21.2341,21.2084,21.2084,82000.0
2012-12-18 13:20:00,24.69,24.71,24.68,24.69,155200.0,21.2084,21.2255,21.1998,21.2084,155200.0
2012-12-18 13:30:00,24.69,24.69,24.67,24.68,131200.0,21.2084,21.2084,21.1912,21.1998,131200.0
2012-12-18 13:40:00,24.68,24.68,24.66,24.67,76400.0,21.1998,21.1998,21.1826,21.1912,76400.0
2012-12-18 13:50:00,24.67,24.67,24.65,24.66,204800.0,21.1912,21.1912,21.174,21.1826,204800.0
2012-12-18 14:00:00,24.66,24.68,24.66,24.67,102400.0,21.1826,21.1998,21.1826,21.1912,102400.0
2012-12-18 14:10:00,24.67,24.69,24.66,24.67,175200.0,21.1912,21.2084,21.1826,21.1912,175200.0
2012-12-18 14:20:00,24.67,24.68,24.66,24.66,180000.0,21.1912,21.1998,21.1826,21.1826,180000.0
2012-12-18 14:30:00,24.66,24.69,24.65,24.68,227200.0,21.1826,21.2084,21.174,21.1998,227200.0
2012-12-18 14:40:00,24.69,24.7,24.68,24.68,108800.0,21.2084,21.2169,21.1998,21.1998,108800.0
2012-12-18 14:50:00,24.69,24.7,24.69,24.69,102800.0,21.2084,21.2169,21.2084,21.2084,102800.0
2012-12-18 15:00:00,24.69,24.71,24.68,24.69,125600.0,21.2084,21.2255,21.1998,21.2084,125600.0
2012-12-18 15:10:00,24.69,24.7,24.68,24.68,219600.0,21.2084,21.2169,21.1998,21.1998,219600.0
2012-12-18 15:20:00,24.68,24.69,24.66,24.66,202400.0,21.1998,21.2084,21.1826,21.1826,202400.0
2012-12-18 15:30:00,24.66,24.69,24.66,24.68,185600.0,21.1826,21.2084,21.1826,21.1998,185600.0
2012-12-18 15:40:00,24.68,24.7,24.67,24.69,221200.0,21.1998,21.2169,21.1912,21.2084,221200.0
2012-12-18 15:50:00,24.69,24.74,24.68,24.73,556800.0,21.2084,21.2513,21.1998,21.2427,556800.0
2012-12-19 09:30:00,24.73,24.75,24.66,24.66,321200.0,21.2427,21.2599,21.1826,21.1826,321200.0
2012-12-19 09:40:00,24.66,24.67,24.62,24.63,138400.0,21.1826,21.1912,21.1482,21.1568,138400.0
2012-12-19 09:50:00,24.62,24.63,24.57,24.58,180800.0,21.1482,21.1568,21.1053,21.1139,180800.0
2012-12-19 10:00:00,24.59,24.61,24.57,24.6,190000.0,21.1225,21.1396,21.1053,21.131,190000.0
2012-12-19 10:10:00,24.6,24.62,24.58,24.62,78400.0,21.131,21.1482,21.1139,21.1482,78400.0
2012-12-19 10:20:00,24.63,24.7,24.62,24.7,155200.0,21.1568,21.2169,21.1482,21.2169,155200.0
2012-12-19 10:30:00,24.7,24.74,24.69,24.74,185600.0,21.2169,21.2513,21.2084,21.2513,185600.0
2012-12-19 10:40:00,24.74,24.78,24.74,24.78,181600.0,21.2513,21.2857,21.2513,21.2857,181600.0
2012-12-19 10:50:00,24.78,24.8,24.76,24.76,205600.0,21.2857,21.3028,21.2685,21.2685,205600.0
2012-12-19 11:00:00,24.76,24.77,24.75,24.75,102000.0,21.2685,21.2771,21.2599,21.2599,102000.0
2012-12-19 11:10:00,24.75,24.75,24.71,24.71,103600.0,21.2599,21.2599,21.2255,21.2255,103600.0
2012-12-19 11:20:00,24.71,24.71,24.64,24.65,129600.0,21.2255,21.2255,21.1654,21.174,129600.0
2012-12-19 11:30:00,24.66,24.69,24.65,24.68,139600.0,21.1826,21.2084,21.174,21.1998,139600.0
2012-12-19 11:40:00,24.68,24.69,24.67,24.68,121200.0,21.1998,21.2084,21.1912,21.1998,121200.0
2012-12-19 11:50:00,24.68,24.7,24.67,24.7,121600.0,21.1998,21.2169,21.1912,21.2169,121600.0
2012-12-19 12:00:00,24.7,24.73,24.67,24.67,99200.0,21.2169,21.2427,21.1912,21.1912,99200.0
2012-12-19 12:10:00,24.67,24.68,24.67,24.67,78400.0,21.1912,21.1998,21.1912,21.1912,78400.0
2012-12-19 12:20:00,24.67,24.68,24.65,24.67,59200.0,21.1912,21.1998,21.174,21.1912,59200.0
2012-12-19 12:30:00,24.67,24.68,24.64,24.67,74400.0,21.1912,21.1998,21.1654,21.1912,74400.0
2012-12-19 12:40:00,24.67,24.69,24.66,24.68,87200.0,21.1912,21.2084,21.1826,21.1998,87200.0
2012-12-19 12:50:00,24.68,24.7,24.67,24.68,66400.0,21.1998,21.2169,21.1912,21.1998,66400.0
2012-12-19 13:00:00,24.68,24.7,24.67,24.69,40800.0,21.1998,21.2169,21.1912,21.2084,40800.0
2012-12-19 13:10:00,24.69,24.7,24.66,24.67,48400.0,21.2084,21.2169,21.1826,21.1912,48400.0
2012-12-19 13:20:00,24.67,24.68,24.67,24.68,53600.0,21.1912,21.1998,21.1912,21.1998,53600.0
2012-12-19 13:30:00,24.67,24.67,24.65,24.65,44800.0,21.1912,21.1912,21.174,21.174,44800.0
2012-12-19 13:40:00,24.65,24.65,24.6,24.64,96800.0,21.174,21.174,21.131,21.1654,96800.0
2012-12-19 13:50:00,24.64,24.64,24.62,24.62,53200.0,21.1654,21.1654,21.1482,21.1482,53200.0
2012-12-19 14:00:00,24.62,24.62,24.56,24.58,166400.0,21.1482,21.1482,21.0967,21.1139,166400.0
2012-12-19 14:10:00,24.58,24.59,24.54,24.56,100800.0,21.1139,21.1225,21.0795,21.0967,100800.0
2012-12-19 14:20:00,24.57,24.59,24.57,24.58,71200.0,21.1053,21.1225,21.1053,21.1139,71200.0
2012-12-19 14:30:00,24.58,24.59,24.57,24.57,79200.0,21.1139,21.1225,21.1053,21.1053,79200.0
2012-12-19 14:40:00,24.57,24.57,24.54,24.55,132400.0,21.1053,21.1053,21.0795,21.0881,132400.0
2012-12-19 14:50:00,24.54,24.55,24.52,24.53,222800.0,21.0795,21.0881,21.0623,21.0709,222800.0
2012-12-19 15:00:00,24.54,24.54,24.5,24.52,176800.0,21.0795,21.0795,21.0451,21.0623,176800.0
2012-12-19 15:10:00,24.52,24.52,24.48,24.49,185200.0,21.0623,21.0623,21.028,21.0366,185200.0
2012-12-19 15:20:00,24.49,24.51,24.48,24.49,257200.0,21.0366,21.0537,21.028,21.0366,257200.0
2012-12-19 15:30:00,24.49,24.56,24.49,24.54,310800.0,21.0366,21.0967,21.0366,21.0795,310800.0
2012-12-19 15:40:00,24.54,24.54,24.5,24.51,381200.0,21.0795,21.0795,21.0451,21.0537,381200.0
2012-12-19 15:50:00,24.51,24.51,24.44,24.45,912800.0,21.0537,21.0537,20.9936,21.0022,912800.0
2012-12-20 09:30:00,24.53,24.66,24.41,24.45,396800.0,21.0709,21.1826,20.9678,21.0022,396800.0
2012-12-20 09:40:00,24.45,24.49,24.38,24.49,289600.0,21.0022,21.0366,20.9421,21.0366,289600.0
2012-12-20 09:50:00,24.5,24.51,24.41,24.44,223200.0,21.0451,21.0537,20.9678,20.9936,223200.0
2012-12-20 10:00:00,24.45,24.5,24.36,24.42,370000.0,21.0022,21.0451,20.9249,20.9764,370000.0
2012-12-20 10:10:00,24.41,24.43,24.39,24.4,148000.0,20.9678,20.985,20.9507,20.9592,148000.0
2012-12-20 10:20:00,24.39,24.39,24.32,24.35,136800.0,20.9507,20.9507,20.8905,20.9163,136800.0
2012-12-20 10:30:00,24.34,24.43,24.34,24.41,164800.0,20.9077,20.985,20.9077,20.9678,164800.0
2012-12-20 10:40:00,24.4,24.41,24.32,24.33,278400.0,20.9592,20.9678,20.8905,20.8991,278400.0
2012-12-20 10:50:00,24.33,24.36,24.3,24.36,246800.0,20.8991,20.9249,20.8734,20.9249,246800.0
2012-12-20 11:00:00,24.36,24.45,24.35,24.44,184400.0,20.9249,21.0022,20.9163,20.9936,184400.0
2012-12-20 11:10:00,24.44,24.45,24.38,24.39,154400.0,20.9936,21.0022,20.9421,20.9507,154400.0
2012-12-20 11:20:00,24.39,24.41,24.38,24.41,138800.0,20.9507,20.9678,20.9421,20.9678,138800.0
2012-12-20 11:30:00,24.4,24.47,24.4,24.45,215200.0,20.9592,21.0194,20.9592,21.0022,215200.0
2012-12-20 11:40:00,24.44,24.46,24.42,24.45,114800.0,20.9936,21.0108,20.9764,21.0022,114800.0
2012-12-20 11:50:00,24.45,24.47,24.44,24.45,230800.0,21.0022,21.0194,20.9936,21.0022,230800.0
2012-12-20 12:00:00,24.46,24.46,24.45,24.45,72400.0,21.0108,21.0108,21.0022,21.0022,72400.0
2012-12-20 12:10:00,24.45,24.49,24.45,24.49,86000.0,21.0022,21.0366,21.0022,21.0366,86000.0
2012-12-20 12:20:00,24.49,24.49,24.46,24.46,96400.0,21.0366,21.0366,21.0108,21.0108,96400.0
2012-12-20 12:30:00,24.46,24.5,24.45,24.49,77600.0,21.0108,21.0451,21.0022,21.0366,77600.0
2012-12-20 12:40:00,24.49,24.49,24.44,24.44,101600.0,21.0366,21.0366,20.9936,20.9936,101600.0
2012-12-20 12:50:00,24.44,24.45,24.42,24.44,118000.0,20.9936,21.0022,20.9764,20.9936,118000.0
2012-12-20 13:00:00,24.44,24.46,24.41,24.46,112000.0,20.9936,21.0108,20.9678,21.0108,112000.0
2012-12-20 13:10:00,24.46,24.49,24.44,24.46,91600.0,21.0108,21.0366,20.9936,21.0108,91600.0
2012-12-20 13:20:00,24.47,24.47,24.4,24.46,192800.0,21.0194,21.0194,20.9592,21.0108,192800.0
2012-12-20 13:30:00,24.46,24.48,24.45,24.46,105200.0,21.0108,21.028,21.0022,21.0108,105200.0
2012-12-20 13:40:00,24.46,24.53,24.45,24.53,154800.0,21.0108,21.0709,21.0022,21.0709,154800.0
2012-12-20 13:50:00,24.53,24.57,24.53,24.57,146800.0,21.0709,21.1053,21.0709,21.1053,146800.0
2012-12-20 14:00:00,24.57,24.57,24.53,24.56,318800.0,21.1053,21.1053,21.0709,21.0967,318800.0
2012-12-20 14:10:00,24.56,24.61,24.55,24.6,194400.0,21.0967,21.1396,21.0881,21.131,194400.0
2012-12-20 14:20:00,24.6,24.61,24.57,24.6,189200.0,21.131,21.1396,21.1053,21.131,189200.0
2012-12-20 14:30:00,24.6,24.63,24.6,24.6,285200.0,21.131,21.1568,21.131,21.131,285200.0
2012-12-20 14:40:00,24.6,24.65,24.59,24.64,177600.0,21.131,21.174,21.1225,21.1654,177600.0
2012-12-20 14:50:00,24.63,24.66,24.62,24.65,198400.0,21.1568,21.1826,21.1482,21.174,198400.0
2012-12-20 15:00:00,24.66,24.66,24.61,24.63,198800.0,21.1826,21.1826,21.1396,21.1568,198800.0
2012-12-20 15:10:00,24.63,24.68,24.62,24.62,329200.0,21.1568,21.1998,21.1482,21.1482,329200.0
2012-12-20 15:20:00,24.62,24.67,24.6,24.67,298000.0,21.1482,21.1912,21.131,21.1912,298000.0
2012-12-20 15:30:00,24.67,24.68,24.61,24.66,489200.0,21.1912,21.1998,21.1396,21.1826,489200.0
2012-12-20 15:40:00,24.66,24.75,24.66,24.74,770000.0,21.1826,21.2599,21.1826,21.2513,770000.0
2012-12-20 15:50:00,24.73,24.76,24.67,24.76,1114400.0,21.2427,21.2685,21.1912,21.2685,1114400.0
2012-12-21 09:30:00,25.63,25.93,25.29,25.84,5689200.0,22.0158,22.2735,21.7237,22.1962,5689200.0
2012-12-21 09:40:00,25.84,26.04,25.75,25.78,1416000.0,22.1962,22.368,22.1189,22.1446,1416000.0
2012-12-21 09:50:00,25.79,25.98,25.74,25.9,871200.0,22.1532,22.3164,22.1103,22.2477,871200.0
2012-12-21 10:00:00,25.89,26.03,25.82,25.98,802400.0,22.2391,22.3594,22.179,22.3164,802400.0
2012-12-21 10:10:00,25.98,26.12,25.93,26.1,952800.0,22.3164,22.4367,22.2735,22.4195,952800.0
2012-12-21 10:20:00,26.11,26.12,25.93,25.97,679200.0,22.4281,22.4367,22.2735,22.3079,679200.0
2012-12-21 10:30:00,25.98,26.09,25.97,26.02,376000.0,22.3164,22.4109,22.3079,22.3508,376000.0
2012-12-21 10:40:00,26.03,26.05,26.0,26.02,336800.0,22.3594,22.3766,22.3336,22.3508,336800.0
2012-12-21 10:50:00,26.02,26.06,26.0,26.0,346800.0,22.3508,22.3852,22.3336,22.3336,346800.0
2012-12-21 11:00:00,26.01,26.01,25.88,25.93,549600.0,22.3422,22.3422,22.2305,22.2735,549600.0
2012-12-21 11:10:00,25.93,26.05,25.93,26.0,530800.0,22.2735,22.3766,22.2735,22.3336,530800.0
2012-12-21 11:20:00,25.99,26.04,25.97,26.0,335600.0,22.325,22.368,22.3079,22.3336,335600.0
2012-12-21 11:30:00,26.01,26.01,25.83,25.91,457600.0,22.3422,22.3422,22.1876,22.2563,457600.0
2012-12-21 11:40:00,25.92,25.95,25.87,25.89,308800.0,22.2649,22.2907,22.222,22.2391,308800.0
2012-12-21 11:50:00,25.89,25.97,25.88,25.97,281600.0,22.2391,22.3079,22.2305,22.3079,281600.0
2012-12-21 12:00:00,25.98,25.98,25.93,25.96,268400.0,22.3164,22.3164,22.2735,22.2993,268400.0
2012-12-21 12:10:00,25.97,26.0,25.91,26.0,228000.0,22.3079,22.3336,22.2563,22.3336,228000.0
2012-12-21 12:20:00,25.99,26.0,25.96,25.98,190400.0,22.325,22.3336,22.2993,22.3164,190400.0
2012-12-21 12:30:00,25.98,25.98,25.92,25.97,234000.0,22.3164,22.3164,22.2649,22.3079,234000.0
2012-12-21 12:40:00,25.97,26.02,25.96,25.97,285200.0,22.3079,22.3508,22.2993,22.3079,285200.0
2012-12-21 12:50:00,25.97,25.98,25.92,25.96,291200.0,22.3079,22.3164,22.2649,22.2993,291200.0
2012-12-21 13:00:00,25.95,26.08,25.95,26.08,366000.0,22.2907,22.4023,22.2907,22.4023,366000.0
2012-12-21 13:10:00,26.08,26.12,26.06,26.09,326400.0,22.4023,22.4367,22.3852,22.4109,326400.0
2012-12-21 13:20:00,26.09,26.2,26.09,26.15,484400.0,22.4109,22.5054,22.4109,22.4625,484400.0
2012-12-21 13:30:00,26.15,26.18,26.06,26.18,496800.0,22.4625,22.4882,22.3852,22.4882,496800.0
2012-12-21 13:40:00,26.18,26.22,26.16,26.16,352800.0,22.4882,22.5226,22.4711,22.4711,352800.0
2012-12-21 13:50:00,26.16,26.16,26.09,26.15,328000.0,22.4711,22.4711,22.4109,22.4625,328000.0
2012-12-21 14:00:00,26.15,26.2,26.14,26.15,193200.0,22.4625,22.5054,22.4539,22.4625,193200.0
2012-12-21 14:10:00,26.16,26.24,26.15,26.23,243600.0,22.4711,22.5398,22.4625,22.5312,243600.0
2012-12-21 14:20:00,26.23,26.25,26.2,26.24,430000.0,22.5312,22.5484,22.5054,22.5398,430000.0
2012-12-21 14:30:00,26.24,26.25,26.21,26.23,301600.0,22.5398,22.5484,22.514,22.5312,301600.0
2012-12-21 14:40:00,26.23,26.31,26.18,26.31,331200.0,22.5312,22.5999,22.4882,22.5999,331200.0
2012-12-21 14:50:00,26.3,26.34,26.25,26.27,362000.0,22.5913,22.6257,22.5484,22.5656,362000.0
2012-12-21 15:00:00,26.28,26.33,26.26,26.29,374800.0,22.5741,22.6171,22.557,22.5827,374800.0
2012-12-21 15:10:00,26.29,26.35,26.25,26.34,376400.0,22.5827,22.6343,22.5484,22.6257,376400.0
2012-12-21 15:20:00,26.35,26.37,26.26,26.29,466800.0,22.6343,22.6515,22.557,22.5827,466800.0
2012-12-21 15:30:00,26.29,26.33,26.25,26.25,716400.0,22.5827,22.6171,22.5484,22.5484,716400.0
2012-12-21 15:40:00,26.25,26.3,26.23,26.3,848000.0,22.5484,22.5913,22.5312,22.5913,848000.0
2012-12-21 15:50:00,26.3,26.31,26.25,26.28,1662400.0,22.5913,22.5999,22.5484,22.5741,1662400.0
2012-12-24 09:30:00,26.14,26.3,26.09,26.21,449600.0,22.4539,22.5913,22.4109,22.514,449600.0
2012-12-24 09:40:00,26.21,26.43,26.21,26.37,387600.0,22.514,22.703,22.514,22.6515,387600.0
2012-12-24 09:50:00,26.36,26.47,26.34,26.4,410400.0,22.6429,22.7373,22.6257,22.6772,410400.0
2012-12-24 10:00:00,26.4,26.42,26.37,26.38,216400.0,22.6772,22.6944,22.6515,22.66,216400.0
2012-12-24 10:10:00,26.38,26.38,26.3,26.33,319600.0,22.66,22.66,22.5913,22.6171,319600.0
2012-12-24 10:20:00,26.34,26.47,26.34,26.47,476000.0,22.6257,22.7373,22.6257,22.7373,476000.0
2012-12-24 10:30:00,26.47,26.52,26.45,26.47,367600.0,22.7373,22.7803,22.7202,22.7373,367600.0
2012-12-24 10:40:00,26.46,26.48,26.43,26.46,218000.0,22.7288,22.7459,22.703,22.7288,218000.0
2012-12-24 10:50:00,26.46,26.5,26.45,26.5,220000.0,22.7288,22.7631,22.7202,22.7631,220000.0
2012-12-24 11:00:00,26.5,26.56,26.49,26.52,246000.0,22.7631,22.8147,22.7545,22.7803,246000.0
2012-12-24 11:10:00,26.52,26.52,26.39,26.42,332800.0,22.7803,22.7803,22.6686,22.6944,332800.0
2012-12-24 11:20:00,26.41,26.43,26.39,26.43,159200.0,22.6858,22.703,22.6686,22.703,159200.0
2012-12-24 11:30:00,26.43,26.46,26.43,26.43,138800.0,22.703,22.7288,22.703,22.703,138800.0
2012-12-24 11:40:00,26.43,26.43,26.38,26.38,86000.0,22.703,22.703,22.66,22.66,86000.0
2012-12-24 11:50:00,26.38,26.39,26.35,26.35,112800.0,22.66,22.6686,22.6343,22.6343,112800.0
2012-12-24 12:00:00,26.35,26.39,26.34,26.35,154000.0,22.6343,22.6686,22.6257,22.6343,154000.0
2012-12-24 12:10:00,26.35,26.35,26.33,26.33,101200.0,22.6343,22.6343,22.6171,22.6171,101200.0
2012-12-24 12:20:00,26.33,26.47,26.33,26.43,240800.0,22.6171,22.7373,22.6171,22.703,240800.0
2012-12-24 12:30:00,26.43,26.44,26.34,26.36,267200.0,22.703,22.7116,22.6257,22.6429,267200.0
2012-12-24 12:40:00,26.36,26.4,26.34,26.4,249200.0,22.6429,22.6772,22.6257,22.6772,249200.0
2012-12-24 12:50:00,26.4,26.45,26.38,26.39,441200.0,22.6772,22.7202,22.66,22.6686,441200.0
2012-12-26 09:30:00,26.33,26.33,26.03,26.17,744800.0,22.6171,22.6171,22.3594,22.4797,744800.0
2012-12-26 09:40:00,26.18,26.2,26.03,26.08,286600.0,22.4882,22.5054,22.3594,22.4023,286600.0
2012-12-26 09:50:00,26.08,26.13,26.01,26.03,325400.0,22.4023,22.4453,22.3422,22.3594,325400.0
2012-12-26 10:00:00,26.03,26.07,25.93,25.93,257000.0,22.3594,22.3938,22.2735,22.2735,257000.0
2012-12-26 10:10:00,25.93,26.05,25.93,26.02,192200.0,22.2735,22.3766,22.2735,22.3508,192200.0
2012-12-26 10:20:00,26.02,26.09,26.0,26.09,190600.0,22.3508,22.4109,22.3336,22.4109,190600.0
2012-12-26 10:30:00,26.09,26.15,26.03,26.06,237600.0,22.4109,22.4625,22.3594,22.3852,237600.0
2012-12-26 10:40:00,26.05,26.06,25.92,25.92,170800.0,22.3766,22.3852,22.2649,22.2649,170800.0
2012-12-26 10:50:00,25.92,25.93,25.84,25.86,194800.0,22.2649,22.2735,22.1962,22.2134,194800.0
2012-12-26 11:00:00,25.87,25.9,25.68,25.7,288400.0,22.222,22.2477,22.0588,22.0759,288400.0
2012-12-26 11:10:00,25.7,25.75,25.67,25.75,235600.0,22.0759,22.1189,22.0502,22.1189,235600.0
2012-12-26 11:20:00,25.75,25.75,25.67,25.68,141000.0,22.1189,22.1189,22.0502,22.0588,141000.0
2012-12-26 11:30:00,25.68,25.73,25.66,25.71,225000.0,22.0588,22.1017,22.0416,22.0845,225000.0
2012-12-26 11:40:00,25.71,25.8,25.71,25.75,196000.0,22.0845,22.1618,22.0845,22.1189,196000.0
2012-12-26 11:50:00,25.75,25.78,25.71,25.72,141200.0,22.1189,22.1446,22.0845,22.0931,141200.0
2012-12-26 12:00:00,25.72,25.75,25.61,25.64,248000.0,22.0931,22.1189,21.9986,22.0244,248000.0
2012-12-26 12:10:00,25.64,25.69,25.63,25.66,104800.0,22.0244,22.0673,22.0158,22.0416,104800.0
2012-12-26 12:20:00,25.66,25.67,25.6,25.66,198000.0,22.0416,22.0502,21.99,22.0416,198000.0
2012-12-26 12:30:00,25.66,25.7,25.63,25.68,97400.0,22.0416,22.0759,22.0158,22.0588,97400.0
2012-12-26 12:40:00,25.68,25.71,25.66,25.67,91200.0,22.0588,22.0845,22.0416,22.0502,91200.0
2012-12-26 12:50:00,25.67,25.67,25.63,25.65,110800.0,22.0502,22.0502,22.0158,22.033,110800.0
2012-12-26 13:00:00,25.66,25.66,25.61,25.61,90400.0,22.0416,22.0416,21.9986,21.9986,90400.0
2012-12-26 13:10:00,25.61,25.63,25.61,25.63,128800.0,21.9986,22.0158,21.9986,22.0158,128800.0
2012-12-26 13:20:00,25.62,25.71,25.62,25.68,139800.0,22.0072,22.0845,22.0072,22.0588,139800.0
2012-12-26 13:30:00,25.67,25.7,25.65,25.7,122000.0,22.0502,22.0759,22.033,22.0759,122000.0
2012-12-26 13:40:00,25.7,25.82,25.7,25.8,185800.0,22.0759,22.179,22.0759,22.1618,185800.0
2012-12-26 13:50:00,25.8,25.83,25.78,25.79,104800.0,22.1618,22.1876,22.1446,22.1532,104800.0
2012-12-26 14:00:00,25.79,25.81,25.74,25.78,166200.0,22.1532,22.1704,22.1103,22.1446,166200.0
2012-12-26 14:10:00,25.77,25.81,25.77,25.79,71400.0,22.1361,22.1704,22.1361,22.1532,71400.0
2012-12-26 14:20:00,25.8,25.8,25.73,25.74,137200.0,22.1618,22.1618,22.1017,22.1103,137200.0
2012-12-26 14:30:00,25.74,25.75,25.71,25.73,80400.0,22.1103,22.1189,22.0845,22.1017,80400.0
2012-12-26 14:40:00,25.72,25.73,25.67,25.68,101800.0,22.0931,22.1017,22.0502,22.0588,101800.0
2012-12-26 14:50:00,25.68,25.75,25.67,25.73,144200.0,22.0588,22.1189,22.0502,22.1017,144200.0
2012-12-26 15:00:00,25.73,25.77,25.73,25.77,99800.0,22.1017,22.1361,22.1017,22.1361,99800.0
2012-12-26 15:10:00,25.77,25.8,25.77,25.78,147400.0,22.1361,22.1618,22.1361,22.1446,147400.0
2012-12-26 15:20:00,25.78,25.78,25.67,25.67,216800.0,22.1446,22.1446,22.0502,22.0502,216800.0
2012-12-26 15:30:00,25.67,25.69,25.67,25.68,164200.0,22.0502,22.0673,22.0502,22.0588,164200.0
2012-12-26 15:40:00,25.68,25.68,25.63,25.64,282200.0,22.0588,22.0588,22.0158,22.0244,282200.0
2012-12-26 15:50:00,25.64,25.68,25.61,25.67,537400.0,22.0244,22.0588,21.9986,22.0502,537400.0
2012-12-27 09:30:00,25.61,25.81,25.6,25.8,531800.0,21.9986,22.1704,21.99,22.1618,531800.0
2012-12-27 09:40:00,25.8,25.94,25.79,25.86,257600.0,22.1618,22.2821,22.1532,22.2134,257600.0
2012-12-27 09:50:00,25.88,25.97,25.88,25.95,150600.0,22.2305,22.3079,22.2305,22.2907,150600.0
2012-12-27 10:00:00,25.95,25.95,25.77,25.82,235000.0,22.2907,22.2907,22.1361,22.179,235000.0
2012-12-27 10:10:00,25.83,25.86,25.69,25.69,194000.0,22.1876,22.2134,22.0673,22.0673,194000.0
2012-12-27 10:20:00,25.69,25.72,25.6,25.64,268400.0,22.0673,22.0931,21.99,22.0244,268400.0
2012-12-27 10:30:00,25.64,25.65,25.56,25.61,173400.0,22.0244,22.033,21.9557,21.9986,173400.0
2012-12-27 10:40:00,25.6,25.66,25.55,25.65,216200.0,21.99,22.0416,21.9471,22.033,216200.0
2012-12-27 10:50:00,25.66,25.66,25.61,25.66,229400.0,22.0416,22.0416,21.9986,22.0416,229400.0
2012-12-27 11:00:00,25.66,25.69,25.61,25.63,183600.0,22.0416,22.0673,21.9986,22.0158,183600.0
2012-12-27 11:10:00,25.63,25.63,25.58,25.61,93600.0,22.0158,22.0158,21.9729,21.9986,93600.0
2012-12-27 11:20:00,25.61,25.61,25.57,25.61,116800.0,21.9986,21.9986,21.9643,21.9986,116800.0
2012-12-27 11:30:00,25.61,25.63,25.57,25.58,211800.0,21.9986,22.0158,21.9643,21.9729,211800.0
2012-12-27 11:40:00,25.57,25.62,25.57,25.59,117200.0,21.9643,22.0072,21.9643,21.9814,117200.0
2012-12-27 11:50:00,25.6,25.62,25.57,25.59,92000.0,21.99,22.0072,21.9643,21.9814,92000.0
2012-12-27 12:00:00,25.58,25.61,25.55,25.57,109200.0,21.9729,21.9986,21.9471,21.9643,109200.0
2012-12-27 12:10:00,25.57,25.59,25.56,25.59,94400.0,21.9643,21.9814,21.9557,21.9814,94400.0
2012-12-27 12:20:00,25.58,25.59,25.55,25.58,135600.0,21.9729,21.9814,21.9471,21.9729,135600.0
2012-12-27 12:30:00,25.58,25.62,25.56,25.61,251000.0,21.9729,22.0072,21.9557,21.9986,251000.0
2012-12-27 12:40:00,25.61,25.61,25.55,25.56,131400.0,21.9986,21.9986,21.9471,21.9557,131400.0
2012-12-27 12:50:00,25.56,25.6,25.5,25.58,304000.0,21.9557,21.99,21.9041,21.9729,304000.0
2012-12-27 13:00:00,25.59,25.62,25.57,25.6,110800.0,21.9814,22.0072,21.9643,21.99,110800.0
2012-12-27 13:10:00,25.6,25.66,25.6,25.64,98000.0,21.99,22.0416,21.99,22.0244,98000.0
2012-12-27 13:20:00,25.63,25.64,25.55,25.56,71200.0,22.0158,22.0244,21.9471,21.9557,71200.0
2012-12-27 13:30:00,25.56,25.6,25.56,25.58,64200.0,21.9557,21.99,21.9557,21.9729,64200.0
2012-12-27 13:40:00,25.59,25.6,25.52,25.54,133600.0,21.9814,21.99,21.9213,21.9385,133600.0
2012-12-27 13:50:00,25.54,25.56,25.52,25.52,70800.0,21.9385,21.9557,21.9213,21.9213,70800.0
2012-12-27 14:00:00,25.52,25.55,25.5,25.51,154400.0,21.9213,21.9471,21.9041,21.9127,154400.0
2012-12-27 14:10:00,25.5,25.55,25.5,25.55,96600.0,21.9041,21.9471,21.9041,21.9471,96600.0
2012-12-27 14:20:00,25.55,25.55,25.5,25.5,117200.0,21.9471,21.9471,21.9041,21.9041,117200.0
2012-12-27 14:30:00,25.5,25.52,25.47,25.52,143800.0,21.9041,21.9213,21.8784,21.9213,143800.0
2012-12-27 14:40:00,25.52,25.66,25.52,25.64,228200.0,21.9213,22.0416,21.9213,22.0244,228200.0
2012-12-27 14:50:00,25.65,25.74,25.64,25.74,367200.0,22.033,22.1103,22.0244,22.1103,367200.0
2012-12-27 15:00:00,25.73,25.83,25.71,25.82,245200.0,22.1017,22.1876,22.0845,22.179,245200.0
2012-12-27 15:10:00,25.83,25.83,25.79,25.8,111400.0,22.1876,22.1876,22.1532,22.1618,111400.0
2012-12-27 15:20:00,25.81,25.86,25.77,25.82,248000.0,22.1704,22.2134,22.1361,22.179,248000.0
2012-12-27 15:30:00,25.82,25.9,25.82,25.86,179600.0,22.179,22.2477,22.179,22.2134,179600.0
2012-12-27 15:40:00,25.86,25.91,25.86,25.87,214800.0,22.2134,22.2563,22.2134,22.222,214800.0
2012-12-27 15:50:00,25.86,25.93,25.84,25.88,531000.0,22.2134,22.2735,22.1962,22.2305,531000.0
2012-12-28 09:30:00,25.73,25.79,25.67,25.7,308600.0,22.1017,22.1532,22.0502,22.0759,308600.0
2012-12-28 09:40:00,25.7,25.72,25.57,25.62,115600.0,22.0759,22.0931,21.9643,22.0072,115600.0
2012-12-28 09:50:00,25.62,25.63,25.55,25.58,136000.0,22.0072,22.0158,21.9471,21.9729,136000.0
2012-12-28 10:00:00,25.58,25.72,25.58,25.61,119400.0,21.9729,22.0931,21.9729,21.9986,119400.0
2012-12-28 10:10:00,25.61,25.66,25.55,25.65,95000.0,21.9986,22.0416,21.9471,22.033,95000.0
2012-12-28 10:20:00,25.66,25.68,25.6,25.64,138400.0,22.0416,22.0588,21.99,22.0244,138400.0
2012-12-28 10:30:00,25.64,25.64,25.57,25.57,144800.0,22.0244,22.0244,21.9643,21.9643,144800.0
2012-12-28 10:40:00,25.57,25.72,25.57,25.7,200200.0,21.9643,22.0931,21.9643,22.0759,200200.0
2012-12-28 10:50:00,25.68,25.68,25.58,25.58,104600.0,22.0588,22.0588,21.9729,21.9729,104600.0
2012-12-28 11:00:00,25.58,25.64,25.58,25.6,139800.0,21.9729,22.0244,21.9729,21.99,139800.0
2012-12-28 11:10:00,25.6,25.62,25.56,25.59,129600.0,21.99,22.0072,21.9557,21.9814,129600.0
2012-12-28 11:20:00,25.59,25.59,25.52,25.55,96600.0,21.9814,21.9814,21.9213,21.9471,96600.0
2012-12-28 11:30:00,25.55,25.61,25.54,25.57,82000.0,21.9471,21.9986,21.9385,21.9643,82000.0
2012-12-28 11:40:00,25.58,25.64,25.56,25.61,114800.0,21.9729,22.0244,21.9557,21.9986,114800.0
2012-12-28 11:50:00,25.61,25.66,25.61,25.66,62200.0,21.9986,22.0416,21.9986,22.0416,62200.0
2012-12-28 12:00:00,25.66,25.73,25.66,25.69,88000.0,22.0416,22.1017,22.0416,22.0673,88000.0
2012-12-28 12:10:00,25.69,25.78,25.67,25.77,265400.0,22.0673,22.1446,22.0502,22.1361,265400.0
2012-12-28 12:20:00,25.77,25.86,25.77,25.82,143000.0,22.1361,22.2134,22.1361,22.179,143000.0
2012-12-28 12:30:00,25.82,25.83,25.77,25.78,118200.0,22.179,22.1876,22.1361,22.1446,118200.0
2012-12-28 12:40:00,25.78,25.79,25.71,25.72,108400.0,22.1446,22.1532,22.0845,22.0931,108400.0
2012-12-28 12:50:00,25.72,25.72,25.65,25.67,100400.0,22.0931,22.0931,22.033,22.0502,100400.0
2012-12-28 13:00:00,25.67,25.73,25.67,25.71,109800.0,22.0502,22.1017,22.0502,22.0845,109800.0
2012-12-28 13:10:00,25.71,25.73,25.67,25.72,131000.0,22.0845,22.1017,22.0502,22.0931,131000.0
2012-12-28 13:20:00,25.73,25.75,25.72,25.73,87800.0,22.1017,22.1189,22.0931,22.1017,87800.0
2012-12-28 13:30:00,25.73,25.74,25.71,25.72,62600.0,22.1017,22.1103,22.0845,22.0931,62600.0
2012-12-28 13:40:00,25.72,25.75,25.68,25.68,82000.0,22.0931,22.1189,22.0588,22.0588,82000.0
2012-12-28 13:50:00,25.68,25.68,25.63,25.64,107600.0,22.0588,22.0588,22.0158,22.0244,107600.0
2012-12-28 14:00:00,25.64,25.65,25.58,25.64,149600.0,22.0244,22.033,21.9729,22.0244,149600.0
2012-12-28 14:10:00,25.63,25.67,25.63,25.64,75000.0,22.0158,22.0502,22.0158,22.0244,75000.0
2012-12-28 14:20:00,25.64,25.64,25.6,25.61,110800.0,22.0244,22.0244,21.99,21.9986,110800.0
2012-12-28 14:30:00,25.61,25.63,25.61,25.61,66000.0,21.9986,22.0158,21.9986,21.9986,66000.0
2012-12-28 14:40:00,25.61,25.68,25.6,25.65,103600.0,21.9986,22.0588,21.99,22.033,103600.0
2012-12-28 14:50:00,25.65,25.65,25.57,25.58,100600.0,22.033,22.033,21.9643,21.9729,100600.0
2012-12-28 15:00:00,25.59,25.62,25.58,25.59,95400.0,21.9814,22.0072,21.9729,21.9814,95400.0
2012-12-28 15:10:00,25.59,25.7,25.55,25.7,271000.0,21.9814,22.0759,21.9471,22.0759,271000.0
2012-12-28 15:20:00,25.7,25.72,25.63,25.63,253000.0,22.0759,22.0931,22.0158,22.0158,253000.0
2012-12-28 15:30:00,25.63,25.66,25.54,25.56,264200.0,22.0158,22.0416,21.9385,21.9557,264200.0
2012-12-28 15:40:00,25.56,25.6,25.52,25.54,361800.0,21.9557,21.99,21.9213,21.9385,361800.0
2012-12-28 15:50:00,25.54,25.55,25.5,25.5,600600.0,21.9385,21.9471,21.9041,21.9041,600600.0
2012-12-31 09:30:00,25.42,25.54,25.3,25.54,293600.0,21.8354,21.9385,21.7323,21.9385,293600.0
2012-12-31 09:40:00,25.54,25.61,25.47,25.51,216800.0,21.9385,21.9986,21.8784,21.9127,216800.0
2012-12-31 09:50:00,25.51,25.55,25.45,25.51,201400.0,21.9127,21.9471,21.8612,21.9127,201400.0
2012-12-31 10:00:00,25.5,25.56,25.48,25.52,162200.0,21.9041,21.9557,21.887,21.9213,162200.0
2012-12-31 10:10:00,25.52,25.54,25.49,25.5,139600.0,21.9213,21.9385,21.8955,21.9041,139600.0
2012-12-31 10:20:00,25.5,25.56,25.46,25.49,131000.0,21.9041,21.9557,21.8698,21.8955,131000.0
2012-12-31 10:30:00,25.49,25.55,25.49,25.5,90800.0,21.8955,21.9471,21.8955,21.9041,90800.0
2012-12-31 10:40:00,25.5,25.51,25.43,25.45,165200.0,21.9041,21.9127,21.844,21.8612,165200.0
2012-12-31 10:50:00,25.45,25.46,25.4,25.41,143600.0,21.8612,21.8698,21.8182,21.8268,143600.0
2012-12-31 11:00:00,25.41,25.5,25.4,25.45,156000.0,21.8268,21.9041,21.8182,21.8612,156000.0
2012-12-31 11:10:00,25.45,25.5,25.44,25.47,108800.0,21.8612,21.9041,21.8526,21.8784,108800.0
2012-12-31 11:20:00,25.47,25.49,25.41,25.44,88600.0,21.8784,21.8955,21.8268,21.8526,88600.0
2012-12-31 11:30:00,25.44,25.47,25.43,25.46,109200.0,21.8526,21.8784,21.844,21.8698,109200.0
2012-12-31 11:40:00,25.46,25.47,25.44,25.47,72600.0,21.8698,21.8784,21.8526,21.8784,72600.0
2012-12-31 11:50:00,25.46,25.47,25.42,25.43,59800.0,21.8698,21.8784,21.8354,21.844,59800.0
2012-12-31 12:00:00,25.43,25.48,25.43,25.46,84400.0,21.844,21.887,21.844,21.8698,84400.0
2012-12-31 12:10:00,25.46,25.51,25.46,25.5,72000.0,21.8698,21.9127,21.8698,21.9041,72000.0
2012-12-31 12:20:00,25.5,25.55,25.49,25.54,73600.0,21.9041,21.9471,21.8955,21.9385,73600.0
2012-12-31 12:30:00,25.54,25.56,25.44,25.47,182800.0,21.9385,21.9557,21.8526,21.8784,182800.0
2012-12-31 12:40:00,25.48,25.61,25.47,25.6,158200.0,21.887,21.9986,21.8784,21.99,158200.0
2012-12-31 12:50:00,25.6,25.62,25.54,25.57,118600.0,21.99,22.0072,21.9385,21.9643,118600.0
2012-12-31 13:00:00,25.58,25.6,25.53,25.57,64000.0,21.9729,21.99,21.9299,21.9643,64000.0
2012-12-31 13:10:00,25.58,25.61,25.52,25.58,142600.0,21.9729,21.9986,21.9213,21.9729,142600.0
2012-12-31 13:20:00,25.58,25.61,25.56,25.59,108000.0,21.9729,21.9986,21.9557,21.9814,108000.0
2012-12-31 13:30:00,25.58,25.63,25.57,25.62,81400.0,21.9729,22.0158,21.9643,22.0072,81400.0
2012-12-31 13:40:00,25.63,25.67,25.54,25.55,164800.0,22.0158,22.0502,21.9385,21.9471,164800.0
2012-12-31 13:50:00,25.55,25.56,25.47,25.5,115800.0,21.9471,21.9557,21.8784,21.9041,115800.0
2012-12-31 14:00:00,25.5,25.56,25.48,25.54,121600.0,21.9041,21.9557,21.887,21.9385,121600.0
2012-12-31 14:10:00,25.55,25.56,25.5,25.54,115400.0,21.9471,21.9557,21.9041,21.9385,115400.0
2012-12-31 14:20:00,25.54,25.56,25.52,25.54,73000.0,21.9385,21.9557,21.9213,21.9385,73000.0
2012-12-31 14:30:00,25.55,25.59,25.54,25.58,103000.0,21.9471,21.9814,21.9385,21.9729,103000.0
2012-12-31 14:40:00,25.59,25.71,25.59,25.68,205600.0,21.9814,22.0845,21.9814,22.0588,205600.0
2012-12-31 14:50:00,25.68,25.78,25.67,25.75,158000.0,22.0588,22.1446,22.0502,22.1189,158000.0
2012-12-31 15:00:00,25.75,25.82,25.75,25.77,153600.0,22.1189,22.179,22.1189,22.1361,153600.0
2012-12-31 15:10:00,25.76,25.77,25.67,25.7,217200.0,22.1275,22.1361,22.0502,22.0759,217200.0
2012-12-31 15:20:00,25.7,25.72,25.64,25.68,161800.0,22.0759,22.0931,22.0244,22.0588,161800.0
2012-12-31 15:30:00,25.68,25.73,25.67,25.72,163800.0,22.0588,22.1017,22.0502,22.0931,163800.0
2012-12-31 15:40:00,25.72,25.75,25.7,25.75,240800.0,22.0931,22.1189,22.0759,22.1189,240800.0
2012-12-31 15:50:00,25.75,25.81,25.72,25.8,628000.0,22.1189,22.1704,22.0931,22.1618,628000.0
2013-01-02 09:30:00,26.2,26.24,26.14,26.18,500800.0,22.5054,22.5398,22.4539,22.4882,500800.0
2013-01-02 09:40:00,26.19,26.2,25.97,26.04,388800.0,22.4968,22.5054,22.3079,22.368,388800.0
2013-01-02 09:50:00,26.05,26.1,26.03,26.04,198200.0,22.3766,22.4195,22.3594,22.368,198200.0
2013-01-02 10:00:00,26.04,26.08,25.95,25.96,207600.0,22.368,22.4023,22.2907,22.2993,207600.0
2013-01-02 10:10:00,25.96,25.99,25.93,25.97,324000.0,22.2993,22.325,22.2735,22.3079,324000.0
2013-01-02 10:20:00,25.96,26.0,25.93,26.0,202400.0,22.2993,22.3336,22.2735,22.3336,202400.0
2013-01-02 10:30:00,26.0,26.09,26.0,26.01,181600.0,22.3336,22.4109,22.3336,22.3422,181600.0
2013-01-02 10:40:00,26.02,26.03,25.97,25.97,100800.0,22.3508,22.3594,22.3079,22.3079,100800.0
2013-01-02 10:50:00,25.96,25.98,25.92,25.93,130800.0,22.2993,22.3164,22.2649,22.2735,130800.0
2013-01-02 11:00:00,25.93,25.95,25.89,25.91,139200.0,22.2735,22.2907,22.2391,22.2563,139200.0
2013-01-02 11:10:00,25.91,25.94,25.86,25.86,88600.0,22.2563,22.2821,22.2134,22.2134,88600.0
2013-01-02 11:20:00,25.86,25.98,25.85,25.96,269600.0,22.2134,22.3164,22.2048,22.2993,269600.0
2013-01-02 11:30:00,25.96,25.96,25.88,25.88,104600.0,22.2993,22.2993,22.2305,22.2305,104600.0
2013-01-02 11:40:00,25.89,25.89,25.82,25.82,134000.0,22.2391,22.2391,22.179,22.179,134000.0
2013-01-02 11:50:00,25.83,25.84,25.71,25.73,197800.0,22.1876,22.1962,22.0845,22.1017,197800.0
2013-01-02 12:00:00,25.73,25.78,25.72,25.74,124800.0,22.1017,22.1446,22.0931,22.1103,124800.0
2013-01-02 12:10:00,25.74,25.8,25.7,25.79,138800.0,22.1103,22.1618,22.0759,22.1532,138800.0
2013-01-02 12:20:00,25.79,25.79,25.73,25.74,104000.0,22.1532,22.1532,22.1017,22.1103,104000.0
2013-01-02 12:30:00,25.74,25.75,25.73,25.73,80600.0,22.1103,22.1189,22.1017,22.1017,80600.0
2013-01-02 12:40:00,25.73,25.77,25.73,25.75,137000.0,22.1017,22.1361,22.1017,22.1189,137000.0
2013-01-02 12:50:00,25.75,25.76,25.75,25.76,60000.0,22.1189,22.1275,22.1189,22.1275,60000.0
2013-01-02 13:00:00,25.77,25.78,25.72,25.78,101600.0,22.1361,22.1446,22.0931,22.1446,101600.0
2013-01-02 13:10:00,25.77,25.78,25.75,25.77,92400.0,22.1361,22.1446,22.1189,22.1361,92400.0
2013-01-02 13:20:00,25.77,25.8,25.75,25.8,57600.0,22.1361,22.1618,22.1189,22.1618,57600.0
2013-01-02 13:30:00,25.8,25.84,25.79,25.79,143000.0,22.1618,22.1962,22.1532,22.1532,143000.0
2013-01-02 13:40:00,25.79,25.8,25.77,25.79,75600.0,22.1532,22.1618,22.1361,22.1532,75600.0
2013-01-02 13:50:00,25.8,25.81,25.76,25.8,173400.0,22.1618,22.1704,22.1275,22.1618,173400.0
2013-01-02 14:00:00,25.8,25.84,25.79,25.82,111800.0,22.1618,22.1962,22.1532,22.179,111800.0
2013-01-02 14:10:00,25.82,25.85,25.79,25.84,117600.0,22.179,22.2048,22.1532,22.1962,117600.0
2013-01-02 14:20:00,25.84,25.86,25.82,25.84,92000.0,22.1962,22.2134,22.179,22.1962,92000.0
2013-01-02 14:30:00,25.83,25.84,25.8,25.82,111600.0,22.1876,22.1962,22.1618,22.179,111600.0
2013-01-02 14:40:00,25.81,25.83,25.78,25.78,138800.0,22.1704,22.1876,22.1446,22.1446,138800.0
2013-01-02 14:50:00,25.79,25.84,25.79,25.84,120000.0,22.1532,22.1962,22.1532,22.1962,120000.0
2013-01-02 15:00:00,25.84,25.86,25.83,25.86,147200.0,22.1962,22.2134,22.1876,22.2134,147200.0
2013-01-02 15:10:00,25.86,25.86,25.83,25.85,119000.0,22.2134,22.2134,22.1876,22.2048,119000.0
2013-01-02 15:20:00,25.85,25.87,25.84,25.85,136200.0,22.2048,22.222,22.1962,22.2048,136200.0
2013-01-02 15:30:00,25.85,25.87,25.84,25.86,191200.0,22.2048,22.222,22.1962,22.2134,191200.0
2013-01-02 15:40:00,25.86,25.86,25.82,25.83,263200.0,22.2134,22.2134,22.179,22.1876,263200.0
2013-01-02 15:50:00,25.82,25.93,25.79,25.93,675600.0,22.179,22.2735,22.1532,22.2735,675600.0
2013-01-03 09:30:00,25.98,26.06,25.89,25.93,329600.0,22.3164,22.3852,22.2391,22.2735,329600.0
2013-01-03 09:40:00,25.93,26.06,25.92,26.01,151800.0,22.2735,22.3852,22.2649,22.3422,151800.0
2013-01-03 09:50:00,26.01,26.11,25.95,26.08,194000.0,22.3422,22.4281,22.2907,22.4023,194000.0
2013-01-03 10:00:00,26.09,26.12,26.06,26.08,90000.0,22.4109,22.4367,22.3852,22.4023,90000.0
2013-01-03 10:10:00,26.08,26.1,26.06,26.09,90800.0,22.4023,22.4195,22.3852,22.4109,90800.0
2013-01-03 10:20:00,26.09,26.14,26.08,26.08,161800.0,22.4109,22.4539,22.4023,22.4023,161800.0
2013-01-03 10:30:00,26.08,26.15,26.08,26.13,163200.0,22.4023,22.4625,22.4023,22.4453,163200.0
2013-01-03 10:40:00,26.14,26.14,26.08,26.08,129600.0,22.4539,22.4539,22.4023,22.4023,129600.0
2013-01-03 10:50:00,26.08,26.17,26.06,26.16,167600.0,22.4023,22.4797,22.3852,22.4711,167600.0
2013-01-03 11:00:00,26.15,26.2,26.14,26.15,191000.0,22.4625,22.5054,22.4539,22.4625,191000.0
2013-01-03 11:10:00,26.15,26.17,26.15,26.15,125000.0,22.4625,22.4797,22.4625,22.4625,125000.0
2013-01-03 11:20:00,26.15,26.16,26.11,26.13,107200.0,22.4625,22.4711,22.4281,22.4453,107200.0
2013-01-03 11:30:00,26.13,26.2,26.13,26.2,125600.0,22.4453,22.5054,22.4453,22.5054,125600.0
2013-01-03 11:40:00,26.2,26.22,26.18,26.2,108600.0,22.5054,22.5226,22.4882,22.5054,108600.0
2013-01-03 11:50:00,26.19,26.21,26.17,26.21,89400.0,22.4968,22.514,22.4797,22.514,89400.0
2013-01-03 12:00:00,26.21,26.23,26.2,26.22,100200.0,22.514,22.5312,22.5054,22.5226,100200.0
2013-01-03 12:10:00,26.22,26.23,26.2,26.21,73400.0,22.5226,22.5312,22.5054,22.514,73400.0
2013-01-03 12:20:00,26.21,26.22,26.2,26.21,82800.0,22.514,22.5226,22.5054,22.514,82800.0
2013-01-03 12:30:00,26.21,26.24,26.2,26.24,161600.0,22.514,22.5398,22.5054,22.5398,161600.0
2013-01-03 12:40:00,26.25,26.25,26.22,26.24,143800.0,22.5484,22.5484,22.5226,22.5398,143800.0
2013-01-03 12:50:00,26.24,26.28,26.24,26.25,151600.0,22.5398,22.5741,22.5398,22.5484,151600.0
2013-01-03 13:00:00,26.25,26.29,26.25,26.25,93000.0,22.5484,22.5827,22.5484,22.5484,93000.0
2013-01-03 13:10:00,26.25,26.26,26.23,26.24,104000.0,22.5484,22.557,22.5312,22.5398,104000.0
2013-01-03 13:20:00,26.25,26.29,26.24,26.27,75600.0,22.5484,22.5827,22.5398,22.5656,75600.0
2013-01-03 13:30:00,26.27,26.3,26.27,26.28,92600.0,22.5656,22.5913,22.5656,22.5741,92600.0
2013-01-03 13:40:00,26.29,26.3,26.24,26.24,73800.0,22.5827,22.5913,22.5398,22.5398,73800.0
2013-01-03 13:50:00,26.24,26.28,26.24,26.25,108400.0,22.5398,22.5741,22.5398,22.5484,108400.0
2013-01-03 14:00:00,26.25,26.25,26.18,26.18,158600.0,22.5484,22.5484,22.4882,22.4882,158600.0
2013-01-03 14:10:00,26.18,26.21,26.15,26.2,210200.0,22.4882,22.514,22.4625,22.5054,210200.0
2013-01-03 14:20:00,26.2,26.21,26.16,26.17,135200.0,22.5054,22.514,22.4711,22.4797,135200.0
2013-01-03 14:30:00,26.17,26.18,26.11,26.12,133400.0,22.4797,22.4882,22.4281,22.4367,133400.0
2013-01-03 14:40:00,26.11,26.18,26.11,26.17,136400.0,22.4281,22.4882,22.4281,22.4797,136400.0
2013-01-03 14:50:00,26.17,26.2,26.16,26.17,122800.0,22.4797,22.5054,22.4711,22.4797,122800.0
2013-01-03 15:00:00,26.17,26.18,26.15,26.15,158200.0,22.4797,22.4882,22.4625,22.4625,158200.0
2013-01-03 15:10:00,26.15,26.18,26.14,26.16,176200.0,22.4625,22.4882,22.4539,22.4711,176200.0
2013-01-03 15:20:00,26.15,26.16,26.1,26.13,191000.0,22.4625,22.4711,22.4195,22.4453,191000.0
2013-01-03 15:30:00,26.12,26.13,26.08,26.08,215200.0,22.4367,22.4453,22.4023,22.4023,215200.0
2013-01-03 15:40:00,26.09,26.15,26.09,26.13,288600.0,22.4109,22.4625,22.4109,22.4453,288600.0
2013-01-03 15:50:00,26.13,26.18,26.1,26.18,1049400.0,22.4453,22.4882,22.4195,22.4882,1049400.0
2013-01-04 09:30:00,26.25,26.41,26.24,26.31,434000.0,22.5484,22.6858,22.5398,22.5999,434000.0
2013-01-04 09:40:00,26.32,26.43,26.29,26.43,266600.0,22.6085,22.703,22.5827,22.703,266600.0
2013-01-04 09:50:00,26.43,26.5,26.41,26.5,243200.0,22.703,22.7631,22.6858,22.7631,243200.0
2013-01-04 10:00:00,26.5,26.52,26.34,26.34,364800.0,22.7631,22.7803,22.6257,22.6257,364800.0
2013-01-04 10:10:00,26.34,26.43,26.31,26.33,194600.0,22.6257,22.703,22.5999,22.6171,194600.0
2013-01-04 10:20:00,26.32,26.36,26.31,26.32,147000.0,22.6085,22.6429,22.5999,22.6085,147000.0
2013-01-04 10:30:00,26.32,26.36,26.31,26.34,208800.0,22.6085,22.6429,22.5999,22.6257,208800.0
2013-01-04 10:40:00,26.34,26.37,26.33,26.36,130000.0,22.6257,22.6515,22.6171,22.6429,130000.0
2013-01-04 10:50:00,26.35,26.38,26.33,26.33,133800.0,22.6343,22.66,22.6171,22.6171,133800.0
2013-01-04 11:00:00,26.32,26.36,26.3,26.32,68200.0,22.6085,22.6429,22.5913,22.6085,68200.0
2013-01-04 11:10:00,26.32,26.36,26.32,26.36,108000.0,22.6085,22.6429,22.6085,22.6429,108000.0
2013-01-04 11:20:00,26.36,26.43,26.35,26.36,253200.0,22.6429,22.703,22.6343,22.6429,253200.0
2013-01-04 11:30:00,26.36,26.4,26.35,26.39,74400.0,22.6429,22.6772,22.6343,22.6686,74400.0
2013-01-04 11:40:00,26.39,26.45,26.38,26.44,104800.0,22.6686,22.7202,22.66,22.7116,104800.0
2013-01-04 11:50:00,26.43,26.45,26.41,26.42,136800.0,22.703,22.7202,22.6858,22.6944,136800.0
2013-01-04 12:00:00,26.42,26.42,26.36,26.36,73000.0,22.6944,22.6944,22.6429,22.6429,73000.0
2013-01-04 12:10:00,26.36,26.36,26.35,26.35,64000.0,22.6429,22.6429,22.6343,22.6343,64000.0
2013-01-04 12:20:00,26.35,26.35,26.32,26.35,67800.0,22.6343,22.6343,22.6085,22.6343,67800.0
2013-01-04 12:30:00,26.34,26.35,26.33,26.33,75800.0,22.6257,22.6343,22.6171,22.6171,75800.0
2013-01-04 12:40:00,26.33,26.34,26.32,26.34,56800.0,22.6171,22.6257,22.6085,22.6257,56800.0
2013-01-04 12:50:00,26.34,26.34,26.29,26.3,76600.0,22.6257,22.6257,22.5827,22.5913,76600.0
2013-01-04 13:00:00,26.3,26.32,26.29,26.31,105200.0,22.5913,22.6085,22.5827,22.5999,105200.0
2013-01-04 13:10:00,26.31,26.32,26.3,26.32,69600.0,22.5999,22.6085,22.5913,22.6085,69600.0
2013-01-04 13:20:00,26.32,26.35,26.32,26.35,71600.0,22.6085,22.6343,22.6085,22.6343,71600.0
2013-01-04 13:30:00,26.34,26.36,26.34,26.35,82200.0,22.6257,22.6429,22.6257,22.6343,82200.0
2013-01-04 13:40:00,26.35,26.35,26.32,26.34,82200.0,22.6343,22.6343,22.6085,22.6257,82200.0
2013-01-04 13:50:00,26.34,26.34,26.3,26.33,69200.0,22.6257,22.6257,22.5913,22.6171,69200.0
2013-01-04 14:00:00,26.33,26.36,26.33,26.35,144200.0,22.6171,22.6429,22.6171,22.6343,144200.0
2013-01-04 14:10:00,26.36,26.36,26.34,26.34,81800.0,22.6429,22.6429,22.6257,22.6257,81800.0
2013-01-04 14:20:00,26.34,26.36,26.32,26.36,90600.0,22.6257,22.6429,22.6085,22.6429,90600.0
2013-01-04 14:30:00,26.36,26.36,26.35,26.36,67000.0,22.6429,22.6429,22.6343,22.6429,67000.0
2013-01-04 14:40:00,26.36,26.38,26.35,26.38,233400.0,22.6429,22.66,22.6343,22.66,233400.0
2013-01-04 14:50:00,26.37,26.41,26.37,26.41,226400.0,22.6515,22.6858,22.6515,22.6858,226400.0
2013-01-04 15:00:00,26.41,26.42,26.37,26.38,110000.0,22.6858,22.6944,22.6515,22.66,110000.0
2013-01-04 15:10:00,26.38,26.41,26.36,26.4,107400.0,22.66,22.6858,22.6429,22.6772,107400.0
2013-01-04 15:20:00,26.4,26.43,26.4,26.43,174600.0,22.6772,22.703,22.6772,22.703,174600.0
2013-01-04 15:30:00,26.43,26.46,26.39,26.39,199000.0,22.703,22.7288,22.6686,22.6686,199000.0
2013-01-04 15:40:00,26.4,26.42,26.39,26.4,314400.0,22.6772,22.6944,22.6686,22.6772,314400.0
2013-01-04 15:50:00,26.4,26.45,26.39,26.43,633600.0,22.6772,22.7202,22.6686,22.703,633600.0
2013-01-07 09:30:00,26.4,26.54,26.27,26.49,548200.0,22.6772,22.7975,22.5656,22.7545,548200.0
2013-01-07 09:40:00,26.49,26.5,26.31,26.35,318800.0,22.7545,22.7631,22.5999,22.6343,318800.0
2013-01-07 09:50:00,26.36,26.43,26.33,26.43,239200.0,22.6429,22.703,22.6171,22.703,239200.0
2013-01-07 10:00:00,26.42,26.52,26.41,26.52,223200.0,22.6944,22.7803,22.6858,22.7803,223200.0
2013-01-07 10:10:00,26.52,26.53,26.43,26.44,159400.0,22.7803,22.7889,22.703,22.7116,159400.0
2013-01-07 10:20:00,26.44,26.47,26.42,26.45,134200.0,22.7116,22.7373,22.6944,22.7202,134200.0
2013-01-07 10:30:00,26.45,26.45,26.39,26.39,178800.0,22.7202,22.7202,22.6686,22.6686,178800.0
2013-01-07 10:40:00,26.38,26.41,26.37,26.39,141600.0,22.66,22.6858,22.6515,22.6686,141600.0
2013-01-07 10:50:00,26.38,26.41,26.37,26.4,176200.0,22.66,22.6858,22.6515,22.6772,176200.0
2013-01-07 11:00:00,26.41,26.43,26.4,26.41,161400.0,22.6858,22.703,22.6772,22.6858,161400.0
2013-01-07 11:10:00,26.41,26.43,26.37,26.39,108800.0,22.6858,22.703,22.6515,22.6686,108800.0
2013-01-07 11:20:00,26.38,26.4,26.37,26.38,134800.0,22.66,22.6772,22.6515,22.66,134800.0
2013-01-07 11:30:00,26.38,26.43,26.38,26.42,101200.0,22.66,22.703,22.66,22.6944,101200.0
2013-01-07 11:40:00,26.41,26.42,26.39,26.4,74200.0,22.6858,22.6944,22.6686,22.6772,74200.0
2013-01-07 11:50:00,26.41,26.41,26.37,26.38,106600.0,22.6858,22.6858,22.6515,22.66,106600.0
2013-01-07 12:00:00,26.38,26.38,26.32,26.33,145200.0,22.66,22.66,22.6085,22.6171,145200.0
2013-01-07 12:10:00,26.33,26.33,26.31,26.33,75800.0,22.6171,22.6171,22.5999,22.6171,75800.0
2013-01-07 12:20:00,26.33,26.34,26.32,26.33,74200.0,22.6171,22.6257,22.6085,22.6171,74200.0
2013-01-07 12:30:00,26.33,26.35,26.32,26.32,100000.0,22.6171,22.6343,22.6085,22.6085,100000.0
2013-01-07 12:40:00,26.32,26.32,26.3,26.32,96400.0,22.6085,22.6085,22.5913,22.6085,96400.0
2013-01-07 12:50:00,26.32,26.35,26.31,26.33,78200.0,22.6085,22.6343,22.5999,22.6171,78200.0
2013-01-07 13:00:00,26.33,26.34,26.33,26.33,42600.0,22.6171,22.6257,22.6171,22.6171,42600.0
2013-01-07 13:10:00,26.33,26.4,26.32,26.35,143200.0,22.6171,22.6772,22.6085,22.6343,143200.0
2013-01-07 13:20:00,26.35,26.39,26.34,26.39,62600.0,22.6343,22.6686,22.6257,22.6686,62600.0
2013-01-07 13:30:00,26.39,26.39,26.36,26.36,51000.0,22.6686,22.6686,22.6429,22.6429,51000.0
2013-01-07 13:40:00,26.36,26.36,26.33,26.33,66200.0,22.6429,22.6429,22.6171,22.6171,66200.0
2013-01-07 13:50:00,26.33,26.34,26.33,26.34,73400.0,22.6171,22.6257,22.6171,22.6257,73400.0
2013-01-07 14:00:00,26.33,26.36,26.33,26.34,103800.0,22.6171,22.6429,22.6171,22.6257,103800.0
2013-01-07 14:10:00,26.34,26.4,26.34,26.39,103600.0,22.6257,22.6772,22.6257,22.6686,103600.0
2013-01-07 14:20:00,26.39,26.45,26.38,26.43,145000.0,22.6686,22.7202,22.66,22.703,145000.0
2013-01-07 14:30:00,26.43,26.45,26.43,26.43,54400.0,22.703,22.7202,22.703,22.703,54400.0
2013-01-07 14:40:00,26.43,26.44,26.42,26.43,112000.0,22.703,22.7116,22.6944,22.703,112000.0
2013-01-07 14:50:00,26.43,26.43,26.41,26.43,128200.0,22.703,22.703,22.6858,22.703,128200.0
2013-01-07 15:00:00,26.43,26.44,26.42,26.43,134000.0,22.703,22.7116,22.6944,22.703,134000.0
2013-01-07 15:10:00,26.43,26.45,26.43,26.43,105400.0,22.703,22.7202,22.703,22.703,105400.0
2013-01-07 15:20:00,26.43,26.46,26.43,26.46,154600.0,22.703,22.7288,22.703,22.7288,154600.0
2013-01-07 15:30:00,26.46,26.46,26.43,26.44,190200.0,22.7288,22.7288,22.703,22.7116,190200.0
2013-01-07 15:40:00,26.44,26.48,26.43,26.47,253400.0,22.7116,22.7459,22.703,22.7373,253400.0
2013-01-07 15:50:00,26.47,26.49,26.45,26.48,433200.0,22.7373,22.7545,22.7202,22.7459,433200.0
2013-01-08 09:30:00,26.36,26.45,26.3,26.44,208800.0,22.6429,22.7202,22.5913,22.7116,208800.0
2013-01-08 09:40:00,26.44,26.47,26.33,26.34,147800.0,22.7116,22.7373,22.6171,22.6257,147800.0
2013-01-08 09:50:00,26.35,26.36,26.28,26.31,74600.0,22.6343,22.6429,22.5741,22.5999,74600.0
2013-01-08 10:00:00,26.3,26.32,26.25,26.32,134200.0,22.5913,22.6085,22.5484,22.6085,134200.0
2013-01-08 10:10:00,26.32,26.33,26.28,26.31,145600.0,22.6085,22.6171,22.5741,22.5999,145600.0
2013-01-08 10:20:00,26.31,26.32,26.25,26.27,194400.0,22.5999,22.6085,22.5484,22.5656,194400.0
2013-01-08 10:30:00,26.27,26.28,26.17,26.17,159000.0,22.5656,22.5741,22.4797,22.4797,159000.0
2013-01-08 10:40:00,26.17,26.2,26.15,26.16,161000.0,22.4797,22.5054,22.4625,22.4711,161000.0
2013-01-08 10:50:00,26.16,26.2,26.16,26.18,79000.0,22.4711,22.5054,22.4711,22.4882,79000.0
2013-01-08 11:00:00,26.18,26.2,26.13,26.14,123600.0,22.4882,22.5054,22.4453,22.4539,123600.0
2013-01-08 11:10:00,26.13,26.15,26.1,26.13,128000.0,22.4453,22.4625,22.4195,22.4453,128000.0
2013-01-08 11:20:00,26.13,26.15,26.1,26.1,153200.0,22.4453,22.4625,22.4195,22.4195,153200.0
2013-01-08 11:30:00,26.11,26.16,26.11,26.15,79000.0,22.4281,22.4711,22.4281,22.4625,79000.0
2013-01-08 11:40:00,26.15,26.16,26.14,26.14,66400.0,22.4625,22.4711,22.4539,22.4539,66400.0
2013-01-08 11:50:00,26.14,26.15,26.14,26.14,65600.0,22.4539,22.4625,22.4539,22.4539,65600.0
2013-01-08 12:00:00,26.15,26.19,26.15,26.19,60200.0,22.4625,22.4968,22.4625,22.4968,60200.0
2013-01-08 12:10:00,26.19,26.24,26.18,26.24,169800.0,22.4968,22.5398,22.4882,22.5398,169800.0
2013-01-08 12:20:00,26.24,26.25,26.22,26.22,116600.0,22.5398,22.5484,22.5226,22.5226,116600.0
2013-01-08 12:30:00,26.23,26.24,26.11,26.12,103200.0,22.5312,22.5398,22.4281,22.4367,103200.0
2013-01-08 12:40:00,26.12,26.13,26.1,26.1,99800.0,22.4367,22.4453,22.4195,22.4195,99800.0
2013-01-08 12:50:00,26.1,26.12,26.1,26.1,57800.0,22.4195,22.4367,22.4195,22.4195,57800.0
2013-01-08 13:00:00,26.1,26.14,26.1,26.14,82800.0,22.4195,22.4539,22.4195,22.4539,82800.0
2013-01-08 13:10:00,26.13,26.18,26.13,26.17,158800.0,22.4453,22.4882,22.4453,22.4797,158800.0
2013-01-08 13:20:00,26.18,26.2,26.16,26.18,140200.0,22.4882,22.5054,22.4711,22.4882,140200.0
2013-01-08 13:30:00,26.18,26.2,26.18,26.19,122800.0,22.4882,22.5054,22.4882,22.4968,122800.0
2013-01-08 13:40:00,26.18,26.19,26.18,26.18,83200.0,22.4882,22.4968,22.4882,22.4882,83200.0
2013-01-08 13:50:00,26.19,26.2,26.18,26.2,121600.0,22.4968,22.5054,22.4882,22.5054,121600.0
2013-01-08 14:00:00,26.2,26.21,26.19,26.21,136000.0,22.5054,22.514,22.4968,22.514,136000.0
2013-01-08 14:10:00,26.2,26.22,26.2,26.21,49200.0,22.5054,22.5226,22.5054,22.514,49200.0
2013-01-08 14:20:00,26.21,26.22,26.2,26.21,156400.0,22.514,22.5226,22.5054,22.514,156400.0
2013-01-08 14:30:00,26.21,26.21,26.18,26.19,174200.0,22.514,22.514,22.4882,22.4968,174200.0
2013-01-08 14:40:00,26.19,26.2,26.17,26.18,128800.0,22.4968,22.5054,22.4797,22.4882,128800.0
2013-01-08 14:50:00,26.18,26.19,26.16,26.16,84400.0,22.4882,22.4968,22.4711,22.4711,84400.0
2013-01-08 15:00:00,26.16,26.19,26.15,26.18,108800.0,22.4711,22.4968,22.4625,22.4882,108800.0
2013-01-08 15:10:00,26.19,26.23,26.19,26.23,123800.0,22.4968,22.5312,22.4968,22.5312,123800.0
2013-01-08 15:20:00,26.23,26.23,26.21,26.22,249000.0,22.5312,22.5312,22.514,22.5226,249000.0
2013-01-08 15:30:00,26.22,26.22,26.17,26.17,249200.0,22.5226,22.5226,22.4797,22.4797,249200.0
2013-01-08 15:40:00,26.18,26.18,26.14,26.15,274000.0,22.4882,22.4882,22.4539,22.4625,274000.0
2013-01-08 15:50:00,26.15,26.21,26.15,26.2,701400.0,22.4625,22.514,22.4625,22.5054,701400.0
2013-01-09 09:30:00,26.3,26.37,26.2,26.34,292400.0,22.5913,22.6515,22.5054,22.6257,292400.0
2013-01-09 09:40:00,26.34,26.34,26.22,26.24,147000.0,22.6257,22.6257,22.5226,22.5398,147000.0
2013-01-09 09:50:00,26.24,26.28,26.23,26.27,125400.0,22.5398,22.5741,22.5312,22.5656,125400.0
2013-01-09 10:00:00,26.27,26.27,26.23,26.24,156400.0,22.5656,22.5656,22.5312,22.5398,156400.0
2013-01-09 10:10:00,26.24,26.27,26.23,26.26,164000.0,22.5398,22.5656,22.5312,22.557,164000.0
2013-01-09 10:20:00,26.25,26.27,26.25,26.25,119400.0,22.5484,22.5656,22.5484,22.5484,119400.0
2013-01-09 10:30:00,26.25,26.26,26.18,26.19,304200.0,22.5484,22.557,22.4882,22.4968,304200.0
2013-01-09 10:40:00,26.2,26.2,26.16,26.18,147400.0,22.5054,22.5054,22.4711,22.4882,147400.0
2013-01-09 10:50:00,26.18,26.2,26.17,26.2,179000.0,22.4882,22.5054,22.4797,22.5054,179000.0
2013-01-09 11:00:00,26.2,26.25,26.2,26.25,97200.0,22.5054,22.5484,22.5054,22.5484,97200.0
2013-01-09 11:10:00,26.25,26.3,26.25,26.28,87400.0,22.5484,22.5913,22.5484,22.5741,87400.0
2013-01-09 11:20:00,26.28,26.29,26.2,26.23,80400.0,22.5741,22.5827,22.5054,22.5312,80400.0
2013-01-09 11:30:00,26.23,26.26,26.22,26.25,58200.0,22.5312,22.557,22.5226,22.5484,58200.0
2013-01-09 11:40:00,26.25,26.26,26.24,26.25,71000.0,22.5484,22.557,22.5398,22.5484,71000.0
2013-01-09 11:50:00,26.25,26.27,26.24,26.27,117000.0,22.5484,22.5656,22.5398,22.5656,117000.0
2013-01-09 12:00:00,26.27,26.29,26.26,26.27,52400.0,22.5656,22.5827,22.557,22.5656,52400.0
2013-01-09 12:10:00,26.26,26.27,26.25,26.26,108800.0,22.557,22.5656,22.5484,22.557,108800.0
2013-01-09 12:20:00,26.26,26.27,26.24,26.25,58400.0,22.557,22.5656,22.5398,22.5484,58400.0
2013-01-09 12:30:00,26.25,26.28,26.25,26.25,58400.0,22.5484,22.5741,22.5484,22.5484,58400.0
2013-01-09 12:40:00,26.25,26.25,26.18,26.24,119600.0,22.5484,22.5484,22.4882,22.5398,119600.0
2013-01-09 12:50:00,26.25,26.25,26.22,26.25,53200.0,22.5484,22.5484,22.5226,22.5484,53200.0
2013-01-09 13:00:00,26.24,26.26,26.24,26.25,154800.0,22.5398,22.557,22.5398,22.5484,154800.0
2013-01-09 13:10:00,26.25,26.28,26.25,26.28,87200.0,22.5484,22.5741,22.5484,22.5741,87200.0
2013-01-09 13:20:00,26.27,26.29,26.27,26.29,57400.0,22.5656,22.5827,22.5656,22.5827,57400.0
2013-01-09 13:30:00,26.28,26.28,26.23,26.26,201200.0,22.5741,22.5741,22.5312,22.557,201200.0
2013-01-09 13:40:00,26.27,26.27,26.25,26.26,94600.0,22.5656,22.5656,22.5484,22.557,94600.0
2013-01-09 13:50:00,26.26,26.28,26.25,26.27,52400.0,22.557,22.5741,22.5484,22.5656,52400.0
2013-01-09 14:00:00,26.27,26.29,26.26,26.28,72000.0,22.5656,22.5827,22.557,22.5741,72000.0
2013-01-09 14:10:00,26.28,26.29,26.27,26.28,61600.0,22.5741,22.5827,22.5656,22.5741,61600.0
2013-01-09 14:20:00,26.28,26.29,26.27,26.28,99000.0,22.5741,22.5827,22.5656,22.5741,99000.0
2013-01-09 14:30:00,26.28,26.29,26.27,26.28,75200.0,22.5741,22.5827,22.5656,22.5741,75200.0
2013-01-09 14:40:00,26.28,26.3,26.28,26.3,85600.0,22.5741,22.5913,22.5741,22.5913,85600.0
2013-01-09 14:50:00,26.29,26.31,26.28,26.29,110800.0,22.5827,22.5999,22.5741,22.5827,110800.0
2013-01-09 15:00:00,26.29,26.29,26.24,26.24,142400.0,22.5827,22.5827,22.5398,22.5398,142400.0
2013-01-09 15:10:00,26.24,26.26,26.24,26.24,86400.0,22.5398,22.557,22.5398,22.5398,86400.0
2013-01-09 15:20:00,26.24,26.25,26.23,26.24,173600.0,22.5398,22.5484,22.5312,22.5398,173600.0
2013-01-09 15:30:00,26.24,26.24,26.22,26.22,168200.0,22.5398,22.5398,22.5226,22.5226,168200.0
2013-01-09 15:40:00,26.22,26.24,26.21,26.23,196000.0,22.5226,22.5398,22.514,22.5312,196000.0
2013-01-09 15:50:00,26.23,26.25,26.21,26.23,341400.0,22.5312,22.5484,22.514,22.5312,341400.0
2013-01-10 09:30:00,26.32,26.44,26.22,26.3,415200.0,22.6085,22.7116,22.5226,22.5913,415200.0
2013-01-10 09:40:00,26.3,26.3,26.2,26.27,373600.0,22.5913,22.5913,22.5054,22.5656,373600.0
2013-01-10 09:50:00,26.25,26.39,26.25,26.39,228000.0,22.5484,22.6686,22.5484,22.6686,228000.0
2013-01-10 10:00:00,26.39,26.41,26.36,26.4,189800.0,22.6686,22.6858,22.6429,22.6772,189800.0
2013-01-10 10:10:00,26.4,26.42,26.32,26.35,126000.0,22.6772,22.6944,22.6085,22.6343,126000.0
2013-01-10 10:20:00,26.35,26.36,26.31,26.31,111800.0,22.6343,22.6429,22.5999,22.5999,111800.0
2013-01-10 10:30:00,26.31,26.31,26.13,26.18,274400.0,22.5999,22.5999,22.4453,22.4882,274400.0
2013-01-10 10:40:00,26.18,26.24,26.17,26.22,225400.0,22.4882,22.5398,22.4797,22.5226,225400.0
2013-01-10 10:50:00,26.23,26.24,26.17,26.18,154800.0,22.5312,22.5398,22.4797,22.4882,154800.0
2013-01-10 11:00:00,26.17,26.17,26.11,26.11,178200.0,22.4797,22.4797,22.4281,22.4281,178200.0
2013-01-10 11:10:00,26.11,26.12,26.09,26.09,144000.0,22.4281,22.4367,22.4109,22.4109,144000.0
2013-01-10 11:20:00,26.09,26.15,26.09,26.14,195200.0,22.4109,22.4625,22.4109,22.4539,195200.0
2013-01-10 11:30:00,26.15,26.17,26.14,26.15,110600.0,22.4625,22.4797,22.4539,22.4625,110600.0
2013-01-10 11:40:00,26.15,26.16,26.11,26.14,96800.0,22.4625,22.4711,22.4281,22.4539,96800.0
2013-01-10 11:50:00,26.14,26.17,26.13,26.17,109200.0,22.4539,22.4797,22.4453,22.4797,109200.0
2013-01-10 12:00:00,26.17,26.17,26.15,26.16,91200.0,22.4797,22.4797,22.4625,22.4711,91200.0
2013-01-10 12:10:00,26.17,26.2,26.16,26.19,49200.0,22.4797,22.5054,22.4711,22.4968,49200.0
2013-01-10 12:20:00,26.19,26.22,26.19,26.21,145400.0,22.4968,22.5226,22.4968,22.514,145400.0
2013-01-10 12:30:00,26.21,26.22,26.21,26.21,119600.0,22.514,22.5226,22.514,22.514,119600.0
2013-01-10 12:40:00,26.21,26.25,26.2,26.21,115400.0,22.514,22.5484,22.5054,22.514,115400.0
2013-01-10 12:50:00,26.21,26.24,26.2,26.24,89800.0,22.514,22.5398,22.5054,22.5398,89800.0
2013-01-10 13:00:00,26.24,26.25,26.23,26.24,120000.0,22.5398,22.5484,22.5312,22.5398,120000.0
2013-01-10 13:10:00,26.23,26.24,26.21,26.22,52600.0,22.5312,22.5398,22.514,22.5226,52600.0
2013-01-10 13:20:00,26.22,26.25,26.22,26.22,203400.0,22.5226,22.5484,22.5226,22.5226,203400.0
2013-01-10 13:30:00,26.23,26.25,26.22,26.23,65400.0,22.5312,22.5484,22.5226,22.5312,65400.0
2013-01-10 13:40:00,26.23,26.25,26.23,26.25,62600.0,22.5312,22.5484,22.5312,22.5484,62600.0
2013-01-10 13:50:00,26.25,26.27,26.25,26.25,110000.0,22.5484,22.5656,22.5484,22.5484,110000.0
2013-01-10 14:00:00,26.25,26.26,26.25,26.25,78800.0,22.5484,22.557,22.5484,22.5484,78800.0
2013-01-10 14:10:00,26.25,26.27,26.24,26.27,122800.0,22.5484,22.5656,22.5398,22.5656,122800.0
2013-01-10 14:20:00,26.27,26.28,26.25,26.25,108000.0,22.5656,22.5741,22.5484,22.5484,108000.0
2013-01-10 14:30:00,26.25,26.31,26.25,26.3,100800.0,22.5484,22.5999,22.5484,22.5913,100800.0
2013-01-10 14:40:00,26.3,26.35,26.3,26.35,97800.0,22.5913,22.6343,22.5913,22.6343,97800.0
2013-01-10 14:50:00,26.35,26.36,26.34,26.35,121200.0,22.6343,22.6429,22.6257,22.6343,121200.0
2013-01-10 15:00:00,26.35,26.36,26.34,26.36,170000.0,22.6343,22.6429,22.6257,22.6429,170000.0
2013-01-10 15:10:00,26.35,26.36,26.31,26.34,127800.0,22.6343,22.6429,22.5999,22.6257,127800.0
2013-01-10 15:20:00,26.34,26.36,26.33,26.35,269600.0,22.6257,22.6429,22.6171,22.6343,269600.0
2013-01-10 15:30:00,26.35,26.36,26.29,26.29,249800.0,22.6343,22.6429,22.5827,22.5827,249800.0
2013-01-10 15:40:00,26.28,26.29,26.24,26.25,421200.0,22.5741,22.5827,22.5398,22.5484,421200.0
2013-01-10 15:50:00,26.25,26.29,26.25,26.29,464400.0,22.5484,22.5827,22.5484,22.5827,464400.0
2013-01-11 09:30:00,26.38,26.38,26.2,26.21,321200.0,22.66,22.66,22.5054,22.514,321200.0
2013-01-11 09:40:00,26.22,26.28,26.17,26.18,254600.0,22.5226,22.5741,22.4797,22.4882,254600.0
2013-01-11 09:50:00,26.18,26.21,26.16,26.2,121600.0,22.4882,22.514,22.4711,22.5054,121600.0
2013-01-11 10:00:00,26.2,26.28,26.2,26.25,219600.0,22.5054,22.5741,22.5054,22.5484,219600.0
2013-01-11 10:10:00,26.25,26.29,26.25,26.27,154600.0,22.5484,22.5827,22.5484,22.5656,154600.0
2013-01-11 10:20:00,26.26,26.28,26.24,26.28,205600.0,22.557,22.5741,22.5398,22.5741,205600.0
2013-01-11 10:30:00,26.28,26.33,26.28,26.3,121200.0,22.5741,22.6171,22.5741,22.5913,121200.0
2013-01-11 10:40:00,26.3,26.33,26.28,26.31,129800.0,22.5913,22.6171,22.5741,22.5999,129800.0
2013-01-11 10:50:00,26.3,26.31,26.28,26.31,66000.0,22.5913,22.5999,22.5741,22.5999,66000.0
2013-01-11 11:00:00,26.3,26.34,26.28,26.33,184800.0,22.5913,22.6257,22.5741,22.6171,184800.0
2013-01-11 11:10:00,26.34,26.34,26.31,26.32,155200.0,22.6257,22.6257,22.5999,22.6085,155200.0
2013-01-11 11:20:00,26.32,26.34,26.28,26.28,272800.0,22.6085,22.6257,22.5741,22.5741,272800.0
2013-01-11 11:30:00,26.28,26.32,26.26,26.32,121000.0,22.5741,22.6085,22.557,22.6085,121000.0
2013-01-11 11:40:00,26.32,26.35,26.31,26.35,142600.0,22.6085,22.6343,22.5999,22.6343,142600.0
2013-01-11 11:50:00,26.35,26.36,26.34,26.34,151000.0,22.6343,22.6429,22.6257,22.6257,151000.0
2013-01-11 12:00:00,26.34,26.38,26.33,26.37,242200.0,22.6257,22.66,22.6171,22.6515,242200.0
2013-01-11 12:10:00,26.36,26.43,26.36,26.43,236200.0,22.6429,22.703,22.6429,22.703,236200.0
2013-01-11 12:20:00,26.43,26.45,26.42,26.43,247600.0,22.703,22.7202,22.6944,22.703,247600.0
2013-01-11 12:30:00,26.43,26.43,26.41,26.43,207600.0,22.703,22.703,22.6858,22.703,207600.0
2013-01-11 12:40:00,26.43,26.47,26.42,26.47,187600.0,22.703,22.7373,22.6944,22.7373,187600.0
2013-01-11 12:50:00,26.47,26.52,26.47,26.5,244600.0,22.7373,22.7803,22.7373,22.7631,244600.0
2013-01-11 13:00:00,26.5,26.5,26.47,26.49,157600.0,22.7631,22.7631,22.7373,22.7545,157600.0
2013-01-11 13:10:00,26.49,26.52,26.48,26.5,136400.0,22.7545,22.7803,22.7459,22.7631,136400.0
2013-01-11 13:20:00,26.5,26.52,26.5,26.52,129000.0,22.7631,22.7803,22.7631,22.7803,129000.0
2013-01-11 13:30:00,26.52,26.54,26.52,26.53,100000.0,22.7803,22.7975,22.7803,22.7889,100000.0
2013-01-11 13:40:00,26.53,26.53,26.5,26.51,138600.0,22.7889,22.7889,22.7631,22.7717,138600.0
2013-01-11 13:50:00,26.52,26.53,26.51,26.53,105200.0,22.7803,22.7889,22.7717,22.7889,105200.0
2013-01-11 14:00:00,26.53,26.54,26.52,26.54,187600.0,22.7889,22.7975,22.7803,22.7975,187600.0
2013-01-11 14:10:00,26.54,26.59,26.54,26.59,204800.0,22.7975,22.8404,22.7975,22.8404,204800.0
2013-01-11 14:20:00,26.58,26.64,26.58,26.63,272800.0,22.8318,22.8834,22.8318,22.8748,272800.0
2013-01-11 14:30:00,26.64,26.71,26.63,26.7,250400.0,22.8834,22.9435,22.8748,22.9349,250400.0
2013-01-11 14:40:00,26.7,26.7,26.64,26.64,154600.0,22.9349,22.9349,22.8834,22.8834,154600.0
2013-01-11 14:50:00,26.64,26.65,26.62,26.64,178400.0,22.8834,22.892,22.8662,22.8834,178400.0
2013-01-11 15:00:00,26.64,26.66,26.61,26.62,309800.0,22.8834,22.9006,22.8576,22.8662,309800.0
2013-01-11 15:10:00,26.62,26.62,26.56,26.57,222600.0,22.8662,22.8662,22.8147,22.8232,222600.0
2013-01-11 15:20:00,26.57,26.58,26.55,26.57,231000.0,22.8232,22.8318,22.8061,22.8232,231000.0
2013-01-11 15:30:00,26.57,26.61,26.56,26.58,252000.0,22.8232,22.8576,22.8147,22.8318,252000.0
2013-01-11 15:40:00,26.58,26.63,26.58,26.59,451600.0,22.8318,22.8748,22.8318,22.8404,451600.0
2013-01-11 15:50:00,26.59,26.6,26.55,26.56,789200.0,22.8404,22.849,22.8061,22.8147,789200.0
2013-01-14 09:30:00,26.6,26.73,26.56,26.73,275000.0,22.849,22.9607,22.8147,22.9607,275000.0
2013-01-14 09:40:00,26.73,26.74,26.64,26.68,150000.0,22.9607,22.9693,22.8834,22.9177,150000.0
2013-01-14 09:50:00,26.68,26.74,26.68,26.73,121200.0,22.9177,22.9693,22.9177,22.9607,121200.0
2013-01-14 10:00:00,26.72,26.72,26.66,26.68,87400.0,22.9521,22.9521,22.9006,22.9177,87400.0
2013-01-14 10:10:00,26.67,26.68,26.57,26.57,112600.0,22.9091,22.9177,22.8232,22.8232,112600.0
2013-01-14 10:20:00,26.57,26.58,26.5,26.53,164800.0,22.8232,22.8318,22.7631,22.7889,164800.0
2013-01-14 10:30:00,26.54,26.67,26.53,26.65,78200.0,22.7975,22.9091,22.7889,22.892,78200.0
2013-01-14 10:40:00,26.65,26.66,26.62,26.64,92000.0,22.892,22.9006,22.8662,22.8834,92000.0
2013-01-14 10:50:00,26.64,26.64,26.6,26.62,108800.0,22.8834,22.8834,22.849,22.8662,108800.0
2013-01-14 11:00:00,26.62,26.63,26.57,26.59,87600.0,22.8662,22.8748,22.8232,22.8404,87600.0
2013-01-14 11:10:00,26.59,26.61,26.58,26.59,75400.0,22.8404,22.8576,22.8318,22.8404,75400.0
2013-01-14 11:20:00,26.59,26.61,26.58,26.61,61800.0,22.8404,22.8576,22.8318,22.8576,61800.0
2013-01-14 11:30:00,26.61,26.64,26.61,26.61,54000.0,22.8576,22.8834,22.8576,22.8576,54000.0
2013-01-14 11:40:00,26.61,26.64,26.59,26.63,50800.0,22.8576,22.8834,22.8404,22.8748,50800.0
2013-01-14 11:50:00,26.63,26.65,26.62,26.63,160000.0,22.8748,22.892,22.8662,22.8748,160000.0
2013-01-14 12:00:00,26.63,26.64,26.6,26.6,74400.0,22.8748,22.8834,22.849,22.849,74400.0
2013-01-14 12:10:00,26.6,26.63,26.59,26.61,81000.0,22.849,22.8748,22.8404,22.8576,81000.0
2013-01-14 12:20:00,26.61,26.62,26.59,26.6,69200.0,22.8576,22.8662,22.8404,22.849,69200.0
2013-01-14 12:30:00,26.61,26.62,26.61,26.61,46200.0,22.8576,22.8662,22.8576,22.8576,46200.0
2013-01-14 12:40:00,26.61,26.61,26.6,26.61,57800.0,22.8576,22.8576,22.849,22.8576,57800.0
2013-01-14 12:50:00,26.61,26.61,26.6,26.61,28400.0,22.8576,22.8576,22.849,22.8576,28400.0
2013-01-14 13:00:00,26.61,26.62,26.6,26.6,71600.0,22.8576,22.8662,22.849,22.849,71600.0
2013-01-14 13:10:00,26.6,26.6,26.58,26.59,54800.0,22.849,22.849,22.8318,22.8404,54800.0
2013-01-14 13:20:00,26.59,26.59,26.57,26.58,54800.0,22.8404,22.8404,22.8232,22.8318,54800.0
2013-01-14 13:30:00,26.58,26.59,26.56,26.58,110600.0,22.8318,22.8404,22.8147,22.8318,110600.0
2013-01-14 13:40:00,26.58,26.58,26.54,26.56,63000.0,22.8318,22.8318,22.7975,22.8147,63000.0
2013-01-14 13:50:00,26.56,26.56,26.53,26.54,66000.0,22.8147,22.8147,22.7889,22.7975,66000.0
2013-01-14 14:00:00,26.54,26.56,26.53,26.55,104400.0,22.7975,22.8147,22.7889,22.8061,104400.0
2013-01-14 14:10:00,26.55,26.56,26.54,26.56,76800.0,22.8061,22.8147,22.7975,22.8147,76800.0
2013-01-14 14:20:00,26.56,26.57,26.54,26.55,63800.0,22.8147,22.8232,22.7975,22.8061,63800.0
2013-01-14 14:30:00,26.56,26.59,26.55,26.56,69200.0,22.8147,22.8404,22.8061,22.8147,69200.0
2013-01-14 14:40:00,26.56,26.57,26.54,26.55,59600.0,22.8147,22.8232,22.7975,22.8061,59600.0
2013-01-14 14:50:00,26.55,26.57,26.54,26.56,49000.0,22.8061,22.8232,22.7975,22.8147,49000.0
2013-01-14 15:00:00,26.57,26.59,26.56,26.59,101000.0,22.8232,22.8404,22.8147,22.8404,101000.0
2013-01-14 15:10:00,26.59,26.6,26.58,26.59,346600.0,22.8404,22.849,22.8318,22.8404,346600.0
2013-01-14 15:20:00,26.59,26.6,26.56,26.57,150600.0,22.8404,22.849,22.8147,22.8232,150600.0
2013-01-14 15:30:00,26.57,26.57,26.53,26.55,162800.0,22.8232,22.8232,22.7889,22.8061,162800.0
2013-01-14 15:40:00,26.55,26.57,26.53,26.53,234600.0,22.8061,22.8232,22.7889,22.7889,234600.0
2013-01-14 15:50:00,26.53,26.6,26.53,26.59,585400.0,22.7889,22.849,22.7889,22.8404,585400.0
2013-01-15 09:30:00,26.52,26.65,26.45,26.63,355400.0,22.7803,22.892,22.7202,22.8748,355400.0
2013-01-15 09:40:00,26.64,26.64,26.53,26.63,161600.0,22.8834,22.8834,22.7889,22.8748,161600.0
2013-01-15 09:50:00,26.62,26.75,26.61,26.73,191200.0,22.8662,22.9779,22.8576,22.9607,191200.0
2013-01-15 10:00:00,26.72,26.75,26.64,26.73,250600.0,22.9521,22.9779,22.8834,22.9607,250600.0
2013-01-15 10:10:00,26.73,26.75,26.71,26.74,393600.0,22.9607,22.9779,22.9435,22.9693,393600.0
2013-01-15 10:20:00,26.74,26.75,26.73,26.74,144600.0,22.9693,22.9779,22.9607,22.9693,144600.0
2013-01-15 10:30:00,26.74,26.8,26.74,26.8,222000.0,22.9693,23.0208,22.9693,23.0208,222000.0
2013-01-15 10:40:00,26.79,26.83,26.77,26.79,113400.0,23.0122,23.0466,22.995,23.0122,113400.0
2013-01-15 10:50:00,26.78,26.8,26.75,26.76,157600.0,23.0036,23.0208,22.9779,22.9865,157600.0
2013-01-15 11:00:00,26.76,26.77,26.71,26.73,241200.0,22.9865,22.995,22.9435,22.9607,241200.0
2013-01-15 11:10:00,26.73,26.74,26.73,26.74,122800.0,22.9607,22.9693,22.9607,22.9693,122800.0
2013-01-15 11:20:00,26.74,26.77,26.73,26.77,84200.0,22.9693,22.995,22.9607,22.995,84200.0
2013-01-15 11:30:00,26.77,26.8,26.76,26.8,80600.0,22.995,23.0208,22.9865,23.0208,80600.0
2013-01-15 11:40:00,26.8,26.84,26.79,26.84,116400.0,23.0208,23.0552,23.0122,23.0552,116400.0
2013-01-15 11:50:00,26.83,26.86,26.82,26.86,141200.0,23.0466,23.0724,23.038,23.0724,141200.0
2013-01-15 12:00:00,26.86,26.88,26.84,26.86,147000.0,23.0724,23.0895,23.0552,23.0724,147000.0
2013-01-15 12:10:00,26.86,26.86,26.83,26.85,90800.0,23.0724,23.0724,23.0466,23.0638,90800.0
2013-01-15 12:20:00,26.85,26.86,26.83,26.83,62400.0,23.0638,23.0724,23.0466,23.0466,62400.0
2013-01-15 12:30:00,26.83,26.85,26.83,26.84,86000.0,23.0466,23.0638,23.0466,23.0552,86000.0
2013-01-15 12:40:00,26.84,26.85,26.82,26.82,98400.0,23.0552,23.0638,23.038,23.038,98400.0
2013-01-15 12:50:00,26.83,26.84,26.81,26.84,103600.0,23.0466,23.0552,23.0294,23.0552,103600.0
2013-01-15 13:00:00,26.84,26.84,26.81,26.83,60600.0,23.0552,23.0552,23.0294,23.0466,60600.0
2013-01-15 13:10:00,26.83,26.83,26.81,26.83,86000.0,23.0466,23.0466,23.0294,23.0466,86000.0
2013-01-15 13:20:00,26.82,26.84,26.81,26.82,93000.0,23.038,23.0552,23.0294,23.038,93000.0
2013-01-15 13:30:00,26.82,26.88,26.82,26.87,202400.0,23.038,23.0895,23.038,23.0809,202400.0
2013-01-15 13:40:00,26.88,26.88,26.86,26.86,108600.0,23.0895,23.0895,23.0724,23.0724,108600.0
2013-01-15 13:50:00,26.86,26.86,26.83,26.83,131800.0,23.0724,23.0724,23.0466,23.0466,131800.0
2013-01-15 14:00:00,26.83,26.84,26.81,26.82,138200.0,23.0466,23.0552,23.0294,23.038,138200.0
2013-01-15 14:10:00,26.82,26.83,26.81,26.83,111600.0,23.038,23.0466,23.0294,23.0466,111600.0
2013-01-15 14:20:00,26.83,26.83,26.81,26.81,88800.0,23.0466,23.0466,23.0294,23.0294,88800.0
2013-01-15 14:30:00,26.81,26.83,26.81,26.82,63600.0,23.0294,23.0466,23.0294,23.038,63600.0
2013-01-15 14:40:00,26.82,26.84,26.82,26.83,160400.0,23.038,23.0552,23.038,23.0466,160400.0
2013-01-15 14:50:00,26.83,26.85,26.81,26.81,139000.0,23.0466,23.0638,23.0294,23.0294,139000.0
2013-01-15 15:00:00,26.81,26.81,26.79,26.8,152800.0,23.0294,23.0294,23.0122,23.0208,152800.0
2013-01-15 15:10:00,26.8,26.81,26.78,26.78,96400.0,23.0208,23.0294,23.0036,23.0036,96400.0
2013-01-15 15:20:00,26.79,26.79,26.77,26.79,133200.0,23.0122,23.0122,22.995,23.0122,133200.0
2013-01-15 15:30:00,26.79,26.81,26.79,26.8,232400.0,23.0122,23.0294,23.0122,23.0208,232400.0
2013-01-15 15:40:00,26.8,26.86,26.8,26.81,255400.0,23.0208,23.0724,23.0208,23.0294,255400.0
2013-01-15 15:50:00,26.81,26.83,26.8,26.82,407000.0,23.0294,23.0466,23.0208,23.038,407000.0
2013-01-16 09:30:00,26.76,26.88,26.63,26.63,463000.0,22.9865,23.0895,22.8748,22.8748,463000.0
2013-01-16 09:40:00,26.63,26.71,26.62,26.71,140400.0,22.8748,22.9435,22.8662,22.9435,140400.0
2013-01-16 09:50:00,26.71,26.78,26.71,26.76,111400.0,22.9435,23.0036,22.9435,22.9865,111400.0
2013-01-16 10:00:00,26.76,26.76,26.68,26.7,79400.0,22.9865,22.9865,22.9177,22.9349,79400.0
2013-01-16 10:10:00,26.7,26.74,26.68,26.74,78400.0,22.9349,22.9693,22.9177,22.9693,78400.0
2013-01-16 10:20:00,26.74,26.81,26.74,26.79,135200.0,22.9693,23.0294,22.9693,23.0122,135200.0
2013-01-16 10:30:00,26.79,26.79,26.75,26.75,67200.0,23.0122,23.0122,22.9779,22.9779,67200.0
2013-01-16 10:40:00,26.75,26.81,26.75,26.78,64000.0,22.9779,23.0294,22.9779,23.0036,64000.0
2013-01-16 10:50:00,26.78,26.79,26.7,26.71,73000.0,23.0036,23.0122,22.9349,22.9435,73000.0
2013-01-16 11:00:00,26.71,26.72,26.7,26.71,81800.0,22.9435,22.9521,22.9349,22.9435,81800.0
2013-01-16 11:10:00,26.71,26.75,26.71,26.73,72400.0,22.9435,22.9779,22.9435,22.9607,72400.0
2013-01-16 11:20:00,26.73,26.84,26.73,26.82,150600.0,22.9607,23.0552,22.9607,23.038,150600.0
2013-01-16 11:30:00,26.82,26.86,26.82,26.86,134400.0,23.038,23.0724,23.038,23.0724,134400.0
2013-01-16 11:40:00,26.86,26.86,26.83,26.86,149400.0,23.0724,23.0724,23.0466,23.0724,149400.0
2013-01-16 11:50:00,26.86,26.86,26.83,26.85,50800.0,23.0724,23.0724,23.0466,23.0638,50800.0
2013-01-16 12:00:00,26.85,26.85,26.83,26.85,65000.0,23.0638,23.0638,23.0466,23.0638,65000.0
2013-01-16 12:10:00,26.85,26.85,26.82,26.82,59200.0,23.0638,23.0638,23.038,23.038,59200.0
2013-01-16 12:20:00,26.83,26.9,26.82,26.89,146400.0,23.0466,23.1067,23.038,23.0981,146400.0
2013-01-16 12:30:00,26.89,26.9,26.88,26.9,71200.0,23.0981,23.1067,23.0895,23.1067,71200.0
2013-01-16 12:40:00,26.9,26.93,26.88,26.93,146000.0,23.1067,23.1325,23.0895,23.1325,146000.0
2013-01-16 12:50:00,26.93,26.94,26.93,26.93,83400.0,23.1325,23.1411,23.1325,23.1325,83400.0
2013-01-16 13:00:00,26.93,26.99,26.93,26.96,136000.0,23.1325,23.184,23.1325,23.1583,136000.0
2013-01-16 13:10:00,26.95,27.0,26.94,26.99,112800.0,23.1497,23.1926,23.1411,23.184,112800.0
2013-01-16 13:20:00,27.0,27.0,26.96,26.97,98400.0,23.1926,23.1926,23.1583,23.1668,98400.0
2013-01-16 13:30:00,26.96,26.99,26.94,26.95,71200.0,23.1583,23.184,23.1411,23.1497,71200.0
2013-01-16 13:40:00,26.95,26.98,26.95,26.97,59600.0,23.1497,23.1754,23.1497,23.1668,59600.0
2013-01-16 13:50:00,26.97,26.98,26.96,26.96,70800.0,23.1668,23.1754,23.1583,23.1583,70800.0
2013-01-16 14:00:00,26.96,26.98,26.9,26.9,81200.0,23.1583,23.1754,23.1067,23.1067,81200.0
2013-01-16 14:10:00,26.9,26.92,26.89,26.91,79600.0,23.1067,23.1239,23.0981,23.1153,79600.0
2013-01-16 14:20:00,26.91,26.93,26.9,26.92,76200.0,23.1153,23.1325,23.1067,23.1239,76200.0
2013-01-16 14:30:00,26.92,26.94,26.92,26.94,110600.0,23.1239,23.1411,23.1239,23.1411,110600.0
2013-01-16 14:40:00,26.94,26.95,26.89,26.91,116200.0,23.1411,23.1497,23.0981,23.1153,116200.0
2013-01-16 14:50:00,26.9,26.92,26.88,26.91,72800.0,23.1067,23.1239,23.0895,23.1153,72800.0
2013-01-16 15:00:00,26.91,26.95,26.9,26.93,150200.0,23.1153,23.1497,23.1067,23.1325,150200.0
2013-01-16 15:10:00,26.93,26.93,26.92,26.92,98800.0,23.1325,23.1325,23.1239,23.1239,98800.0
2013-01-16 15:20:00,26.92,26.92,26.84,26.84,133800.0,23.1239,23.1239,23.0552,23.0552,133800.0
2013-01-16 15:30:00,26.84,26.89,26.84,26.87,147800.0,23.0552,23.0981,23.0552,23.0809,147800.0
2013-01-16 15:40:00,26.88,26.89,26.85,26.88,221800.0,23.0895,23.0981,23.0638,23.0895,221800.0
2013-01-16 15:50:00,26.88,26.89,26.84,26.86,415400.0,23.0895,23.0981,23.0552,23.0724,415400.0
2013-01-17 09:30:00,26.9,26.9,26.75,26.82,233000.0,23.1067,23.1067,22.9779,23.038,233000.0
2013-01-17 09:40:00,26.81,26.82,26.66,26.7,205200.0,23.0294,23.038,22.9006,22.9349,205200.0
2013-01-17 09:50:00,26.71,26.77,26.69,26.71,108200.0,22.9435,22.995,22.9263,22.9435,108200.0
2013-01-17 10:00:00,26.7,26.73,26.67,26.7,75200.0,22.9349,22.9607,22.9091,22.9349,75200.0
2013-01-17 10:10:00,26.7,26.75,26.69,26.74,35600.0,22.9349,22.9779,22.9263,22.9693,35600.0
2013-01-17 10:20:00,26.74,26.8,26.74,26.79,60400.0,22.9693,23.0208,22.9693,23.0122,60400.0
2013-01-17 10:30:00,26.79,26.81,26.77,26.79,115200.0,23.0122,23.0294,22.995,23.0122,115200.0
2013-01-17 10:40:00,26.79,26.8,26.74,26.74,105000.0,23.0122,23.0208,22.9693,22.9693,105000.0
2013-01-17 10:50:00,26.75,26.77,26.7,26.71,90000.0,22.9779,22.995,22.9349,22.9435,90000.0
2013-01-17 11:00:00,26.71,26.74,26.7,26.73,55000.0,22.9435,22.9693,22.9349,22.9607,55000.0
2013-01-17 11:10:00,26.74,26.77,26.73,26.75,56000.0,22.9693,22.995,22.9607,22.9779,56000.0
2013-01-17 11:20:00,26.75,26.8,26.75,26.8,39400.0,22.9779,23.0208,22.9779,23.0208,39400.0
2013-01-17 11:30:00,26.79,26.83,26.79,26.82,53800.0,23.0122,23.0466,23.0122,23.038,53800.0
2013-01-17 11:40:00,26.82,26.85,26.82,26.85,56000.0,23.038,23.0638,23.038,23.0638,56000.0
2013-01-17 11:50:00,26.85,26.86,26.83,26.84,49400.0,23.0638,23.0724,23.0466,23.0552,49400.0
2013-01-17 12:00:00,26.84,26.85,26.82,26.83,38400.0,23.0552,23.0638,23.038,23.0466,38400.0
2013-01-17 12:10:00,26.82,26.85,26.79,26.8,80000.0,23.038,23.0638,23.0122,23.0208,80000.0
2013-01-17 12:20:00,26.8,26.85,26.8,26.85,53800.0,23.0208,23.0638,23.0208,23.0638,53800.0
2013-01-17 12:30:00,26.85,26.88,26.85,26.88,112600.0,23.0638,23.0895,23.0638,23.0895,112600.0
2013-01-17 12:40:00,26.89,26.89,26.83,26.87,107400.0,23.0981,23.0981,23.0466,23.0809,107400.0
2013-01-17 12:50:00,26.86,26.92,26.86,26.92,89400.0,23.0724,23.1239,23.0724,23.1239,89400.0
2013-01-17 13:00:00,26.92,26.92,26.86,26.86,77600.0,23.1239,23.1239,23.0724,23.0724,77600.0
2013-01-17 13:10:00,26.86,26.9,26.86,26.87,56200.0,23.0724,23.1067,23.0724,23.0809,56200.0
2013-01-17 13:20:00,26.87,26.88,26.85,26.86,43200.0,23.0809,23.0895,23.0638,23.0724,43200.0
2013-01-17 13:30:00,26.86,26.88,26.85,26.85,35800.0,23.0724,23.0895,23.0638,23.0638,35800.0
2013-01-17 13:40:00,26.85,26.88,26.85,26.86,33600.0,23.0638,23.0895,23.0638,23.0724,33600.0
2013-01-17 13:50:00,26.86,26.91,26.86,26.9,73400.0,23.0724,23.1153,23.0724,23.1067,73400.0
2013-01-17 14:00:00,26.9,26.93,26.9,26.93,64600.0,23.1067,23.1325,23.1067,23.1325,64600.0
2013-01-17 14:10:00,26.93,26.95,26.92,26.95,47000.0,23.1325,23.1497,23.1239,23.1497,47000.0
2013-01-17 14:20:00,26.95,26.98,26.95,26.98,86000.0,23.1497,23.1754,23.1497,23.1754,86000.0
2013-01-17 14:30:00,26.98,26.99,26.96,26.96,55600.0,23.1754,23.184,23.1583,23.1583,55600.0
2013-01-17 14:40:00,26.96,26.97,26.93,26.94,71600.0,23.1583,23.1668,23.1325,23.1411,71600.0
2013-01-17 14:50:00,26.94,26.95,26.92,26.93,42000.0,23.1411,23.1497,23.1239,23.1325,42000.0
2013-01-17 15:00:00,26.92,26.93,26.88,26.88,96400.0,23.1239,23.1325,23.0895,23.0895,96400.0
2013-01-17 15:10:00,26.87,26.87,26.82,26.82,73000.0,23.0809,23.0809,23.038,23.038,73000.0
2013-01-17 15:20:00,26.82,26.82,26.79,26.82,88800.0,23.038,23.038,23.0122,23.038,88800.0
2013-01-17 15:30:00,26.82,26.86,26.82,26.84,159000.0,23.038,23.0724,23.038,23.0552,159000.0
2013-01-17 15:40:00,26.84,26.84,26.82,26.84,266000.0,23.0552,23.0552,23.038,23.0552,266000.0
2013-01-17 15:50:00,26.83,26.84,26.74,26.75,902000.0,23.0466,23.0552,22.9693,22.9779,902000.0
2013-01-18 09:30:00,26.74,26.79,26.63,26.65,1303400.0,22.9693,23.0122,22.8748,22.892,1303400.0
2013-01-18 09:40:00,26.65,26.65,26.56,26.59,141200.0,22.892,22.892,22.8147,22.8404,141200.0
2013-01-18 09:50:00,26.59,26.63,26.55,26.57,106800.0,22.8404,22.8748,22.8061,22.8232,106800.0
2013-01-18 10:00:00,26.57,26.58,26.52,26.55,125800.0,22.8232,22.8318,22.7803,22.8061,125800.0
2013-01-18 10:10:00,26.55,26.58,26.52,26.56,158400.0,22.8061,22.8318,22.7803,22.8147,158400.0
2013-01-18 10:20:00,26.56,26.6,26.55,26.57,67200.0,22.8147,22.849,22.8061,22.8232,67200.0
2013-01-18 10:30:00,26.57,26.6,26.56,26.57,75200.0,22.8232,22.849,22.8147,22.8232,75200.0
2013-01-18 10:40:00,26.57,26.58,26.55,26.55,81000.0,22.8232,22.8318,22.8061,22.8061,81000.0
2013-01-18 10:50:00,26.55,26.56,26.53,26.54,117200.0,22.8061,22.8147,22.7889,22.7975,117200.0
2013-01-18 11:00:00,26.54,26.54,26.5,26.5,158600.0,22.7975,22.7975,22.7631,22.7631,158600.0
2013-01-18 11:10:00,26.5,26.54,26.5,26.53,144200.0,22.7631,22.7975,22.7631,22.7889,144200.0
2013-01-18 11:20:00,26.53,26.56,26.51,26.55,166400.0,22.7889,22.8147,22.7717,22.8061,166400.0
2013-01-18 11:30:00,26.55,26.56,26.52,26.56,43400.0,22.8061,22.8147,22.7803,22.8147,43400.0
2013-01-18 11:40:00,26.56,26.57,26.53,26.54,107800.0,22.8147,22.8232,22.7889,22.7975,107800.0
2013-01-18 11:50:00,26.53,26.54,26.5,26.5,71000.0,22.7889,22.7975,22.7631,22.7631,71000.0
2013-01-18 12:00:00,26.49,26.53,26.49,26.53,50000.0,22.7545,22.7889,22.7545,22.7889,50000.0
2013-01-18 12:10:00,26.52,26.52,26.5,26.5,53400.0,22.7803,22.7803,22.7631,22.7631,53400.0
2013-01-18 12:20:00,26.5,26.53,26.5,26.5,75600.0,22.7631,22.7889,22.7631,22.7631,75600.0
2013-01-18 12:30:00,26.5,26.54,26.5,26.52,62000.0,22.7631,22.7975,22.7631,22.7803,62000.0
2013-01-18 12:40:00,26.53,26.56,26.51,26.56,56800.0,22.7889,22.8147,22.7717,22.8147,56800.0
2013-01-18 12:50:00,26.56,26.57,26.55,26.57,71600.0,22.8147,22.8232,22.8061,22.8232,71600.0
2013-01-18 13:00:00,26.57,26.58,26.56,26.58,37800.0,22.8232,22.8318,22.8147,22.8318,37800.0
2013-01-18 13:10:00,26.57,26.59,26.57,26.58,152200.0,22.8232,22.8404,22.8232,22.8318,152200.0
2013-01-18 13:20:00,26.58,26.6,26.57,26.58,68000.0,22.8318,22.849,22.8232,22.8318,68000.0
2013-01-18 13:30:00,26.59,26.59,26.56,26.58,74800.0,22.8404,22.8404,22.8147,22.8318,74800.0
2013-01-18 13:40:00,26.57,26.57,26.54,26.56,59800.0,22.8232,22.8232,22.7975,22.8147,59800.0
2013-01-18 13:50:00,26.56,26.57,26.55,26.55,46200.0,22.8147,22.8232,22.8061,22.8061,46200.0
2013-01-18 14:00:00,26.55,26.56,26.53,26.55,63600.0,22.8061,22.8147,22.7889,22.8061,63600.0
2013-01-18 14:10:00,26.55,26.55,26.54,26.55,32000.0,22.8061,22.8061,22.7975,22.8061,32000.0
2013-01-18 14:20:00,26.54,26.54,26.53,26.53,51400.0,22.7975,22.7975,22.7889,22.7889,51400.0
2013-01-18 14:30:00,26.54,26.58,26.53,26.58,54800.0,22.7975,22.8318,22.7889,22.8318,54800.0
2013-01-18 14:40:00,26.58,26.61,26.57,26.57,115800.0,22.8318,22.8576,22.8232,22.8232,115800.0
2013-01-18 14:50:00,26.57,26.58,26.55,26.56,120200.0,22.8232,22.8318,22.8061,22.8147,120200.0
2013-01-18 15:00:00,26.56,26.56,26.53,26.54,112400.0,22.8147,22.8147,22.7889,22.7975,112400.0
2013-01-18 15:10:00,26.54,26.55,26.53,26.53,123200.0,22.7975,22.8061,22.7889,22.7889,123200.0
2013-01-18 15:20:00,26.53,26.56,26.53,26.54,155200.0,22.7889,22.8147,22.7889,22.7975,155200.0
2013-01-18 15:30:00,26.54,26.57,26.54,26.56,201200.0,22.7975,22.8232,22.7975,22.8147,201200.0
2013-01-18 15:40:00,26.57,26.6,26.55,26.6,233800.0,22.8232,22.849,22.8061,22.849,233800.0
2013-01-18 15:50:00,26.59,26.65,26.59,26.64,505800.0,22.8404,22.892,22.8404,22.8834,505800.0
2013-01-22 09:30:00,26.71,26.75,26.59,26.6,360400.0,22.9435,22.9779,22.8404,22.849,360400.0
2013-01-22 09:40:00,26.61,26.61,26.53,26.58,152800.0,22.8576,22.8576,22.7889,22.8318,152800.0
2013-01-22 09:50:00,26.58,26.61,26.54,26.6,118400.0,22.8318,22.8576,22.7975,22.849,118400.0
2013-01-22 10:00:00,26.6,26.65,26.58,26.63,81200.0,22.849,22.892,22.8318,22.8748,81200.0
2013-01-22 10:10:00,26.63,26.64,26.6,26.61,67800.0,22.8748,22.8834,22.849,22.8576,67800.0
2013-01-22 10:20:00,26.61,26.64,26.6,26.6,93400.0,22.8576,22.8834,22.849,22.849,93400.0
2013-01-22 10:30:00,26.6,26.69,26.6,26.67,136800.0,22.849,22.9263,22.849,22.9091,136800.0
2013-01-22 10:40:00,26.67,26.67,26.65,26.66,79400.0,22.9091,22.9091,22.892,22.9006,79400.0
2013-01-22 10:50:00,26.67,26.68,26.66,26.68,73400.0,22.9091,22.9177,22.9006,22.9177,73400.0
2013-01-22 11:00:00,26.68,26.68,26.63,26.67,121000.0,22.9177,22.9177,22.8748,22.9091,121000.0
2013-01-22 11:10:00,26.67,26.68,26.65,26.68,97600.0,22.9091,22.9177,22.892,22.9177,97600.0
2013-01-22 11:20:00,26.68,26.68,26.65,26.65,62800.0,22.9177,22.9177,22.892,22.892,62800.0
2013-01-22 11:30:00,26.65,26.66,26.61,26.61,56400.0,22.892,22.9006,22.8576,22.8576,56400.0
2013-01-22 11:40:00,26.61,26.65,26.61,26.61,85800.0,22.8576,22.892,22.8576,22.8576,85800.0
2013-01-22 11:50:00,26.61,26.64,26.61,26.61,79400.0,22.8576,22.8834,22.8576,22.8576,79400.0
2013-01-22 12:00:00,26.61,26.61,26.58,26.61,68200.0,22.8576,22.8576,22.8318,22.8576,68200.0
2013-01-22 12:10:00,26.61,26.67,26.61,26.64,106400.0,22.8576,22.9091,22.8576,22.8834,106400.0
2013-01-22 12:20:00,26.64,26.66,26.62,26.64,82600.0,22.8834,22.9006,22.8662,22.8834,82600.0
2013-01-22 12:30:00,26.64,26.7,26.63,26.69,92200.0,22.8834,22.9349,22.8748,22.9263,92200.0
2013-01-22 12:40:00,26.7,26.71,26.67,26.68,101000.0,22.9349,22.9435,22.9091,22.9177,101000.0
2013-01-22 12:50:00,26.68,26.71,26.68,26.71,91800.0,22.9177,22.9435,22.9177,22.9435,91800.0
2013-01-22 13:00:00,26.7,26.73,26.7,26.71,97000.0,22.9349,22.9607,22.9349,22.9435,97000.0
2013-01-22 13:10:00,26.71,26.73,26.7,26.72,73800.0,22.9435,22.9607,22.9349,22.9521,73800.0
2013-01-22 13:20:00,26.72,26.74,26.7,26.71,75600.0,22.9521,22.9693,22.9349,22.9435,75600.0
2013-01-22 13:30:00,26.7,26.71,26.67,26.67,60200.0,22.9349,22.9435,22.9091,22.9091,60200.0
2013-01-22 13:40:00,26.66,26.69,26.66,26.68,66200.0,22.9006,22.9263,22.9006,22.9177,66200.0
2013-01-22 13:50:00,26.68,26.7,26.68,26.68,85800.0,22.9177,22.9349,22.9177,22.9177,85800.0
2013-01-22 14:00:00,26.68,26.69,26.67,26.68,77400.0,22.9177,22.9263,22.9091,22.9177,77400.0
2013-01-22 14:10:00,26.68,26.71,26.68,26.68,84000.0,22.9177,22.9435,22.9177,22.9177,84000.0
2013-01-22 14:20:00,26.69,26.71,26.68,26.68,102200.0,22.9263,22.9435,22.9177,22.9177,102200.0
2013-01-22 14:30:00,26.69,26.71,26.68,26.69,64800.0,22.9263,22.9435,22.9177,22.9263,64800.0
2013-01-22 14:40:00,26.68,26.71,26.68,26.7,117600.0,22.9177,22.9435,22.9177,22.9349,117600.0
2013-01-22 14:50:00,26.7,26.75,26.7,26.74,211800.0,22.9349,22.9779,22.9349,22.9693,211800.0
2013-01-22 15:00:00,26.74,26.75,26.73,26.75,152000.0,22.9693,22.9779,22.9607,22.9779,152000.0
2013-01-22 15:10:00,26.75,26.75,26.73,26.74,124800.0,22.9779,22.9779,22.9607,22.9693,124800.0
2013-01-22 15:20:00,26.74,26.75,26.73,26.73,137200.0,22.9693,22.9779,22.9607,22.9607,137200.0
2013-01-22 15:30:00,26.73,26.75,26.73,26.75,162400.0,22.9607,22.9779,22.9607,22.9779,162400.0
2013-01-22 15:40:00,26.75,26.75,26.7,26.72,282400.0,22.9779,22.9779,22.9349,22.9521,282400.0
2013-01-22 15:50:00,26.72,26.75,26.71,26.74,525400.0,22.9521,22.9779,22.9435,22.9693,525400.0
2013-01-23 09:30:00,26.57,26.68,26.52,26.58,285800.0,22.8232,22.9177,22.7803,22.8318,285800.0
2013-01-23 09:40:00,26.58,26.64,26.55,26.61,192200.0,22.8318,22.8834,22.8061,22.8576,192200.0
2013-01-23 09:50:00,26.61,26.62,26.58,26.6,107000.0,22.8576,22.8662,22.8318,22.849,107000.0
2013-01-23 10:00:00,26.59,26.63,26.58,26.61,147800.0,22.8404,22.8748,22.8318,22.8576,147800.0
2013-01-23 10:10:00,26.61,26.68,26.61,26.65,204800.0,22.8576,22.9177,22.8576,22.892,204800.0
2013-01-23 10:20:00,26.66,26.66,26.59,26.6,118600.0,22.9006,22.9006,22.8404,22.849,118600.0
2013-01-23 10:30:00,26.6,26.6,26.55,26.58,154800.0,22.849,22.849,22.8061,22.8318,154800.0
2013-01-23 10:40:00,26.58,26.6,26.57,26.58,107400.0,22.8318,22.849,22.8232,22.8318,107400.0
2013-01-23 10:50:00,26.58,26.59,26.54,26.54,137800.0,22.8318,22.8404,22.7975,22.7975,137800.0
2013-01-23 11:00:00,26.55,26.55,26.52,26.53,171200.0,22.8061,22.8061,22.7803,22.7889,171200.0
2013-01-23 11:10:00,26.53,26.56,26.53,26.55,90600.0,22.7889,22.8147,22.7889,22.8061,90600.0
2013-01-23 11:20:00,26.54,26.55,26.5,26.5,155200.0,22.7975,22.8061,22.7631,22.7631,155200.0
2013-01-23 11:30:00,26.5,26.53,26.5,26.5,83600.0,22.7631,22.7889,22.7631,22.7631,83600.0
2013-01-23 11:40:00,26.5,26.52,26.49,26.49,56600.0,22.7631,22.7803,22.7545,22.7545,56600.0
2013-01-23 11:50:00,26.49,26.49,26.43,26.44,132400.0,22.7545,22.7545,22.703,22.7116,132400.0
2013-01-23 12:00:00,26.44,26.45,26.41,26.43,138400.0,22.7116,22.7202,22.6858,22.703,138400.0
2013-01-23 12:10:00,26.43,26.45,26.43,26.43,57200.0,22.703,22.7202,22.703,22.703,57200.0
2013-01-23 12:20:00,26.43,26.47,26.43,26.46,103200.0,22.703,22.7373,22.703,22.7288,103200.0
2013-01-23 12:30:00,26.46,26.49,26.46,26.48,74000.0,22.7288,22.7545,22.7288,22.7459,74000.0
2013-01-23 12:40:00,26.49,26.5,26.48,26.5,97000.0,22.7545,22.7631,22.7459,22.7631,97000.0
2013-01-23 12:50:00,26.5,26.5,26.49,26.5,79800.0,22.7631,22.7631,22.7545,22.7631,79800.0
2013-01-23 13:00:00,26.5,26.5,26.49,26.5,112400.0,22.7631,22.7631,22.7545,22.7631,112400.0
2013-01-23 13:10:00,26.5,26.5,26.49,26.5,67400.0,22.7631,22.7631,22.7545,22.7631,67400.0
2013-01-23 13:20:00,26.49,26.49,26.45,26.46,163000.0,22.7545,22.7545,22.7202,22.7288,163000.0
2013-01-23 13:30:00,26.46,26.48,26.45,26.47,71600.0,22.7288,22.7459,22.7202,22.7373,71600.0
2013-01-23 13:40:00,26.48,26.48,26.46,26.48,98600.0,22.7459,22.7459,22.7288,22.7459,98600.0
2013-01-23 13:50:00,26.48,26.49,26.47,26.49,129000.0,22.7459,22.7545,22.7373,22.7545,129000.0
2013-01-23 14:00:00,26.49,26.5,26.48,26.5,110400.0,22.7545,22.7631,22.7459,22.7631,110400.0
2013-01-23 14:10:00,26.49,26.51,26.49,26.51,185800.0,22.7545,22.7717,22.7545,22.7717,185800.0
2013-01-23 14:20:00,26.51,26.52,26.48,26.5,163000.0,22.7717,22.7803,22.7459,22.7631,163000.0
2013-01-23 14:30:00,26.5,26.5,26.5,26.5,63600.0,22.7631,22.7631,22.7631,22.7631,63600.0
2013-01-23 14:40:00,26.5,26.55,26.5,26.55,132200.0,22.7631,22.8061,22.7631,22.8061,132200.0
2013-01-23 14:50:00,26.55,26.58,26.54,26.57,133600.0,22.8061,22.8318,22.7975,22.8232,133600.0
2013-01-23 15:00:00,26.58,26.59,26.55,26.55,179200.0,22.8318,22.8404,22.8061,22.8061,179200.0
2013-01-23 15:10:00,26.55,26.55,26.52,26.55,201200.0,22.8061,22.8061,22.7803,22.8061,201200.0
2013-01-23 15:20:00,26.55,26.55,26.49,26.49,166200.0,22.8061,22.8061,22.7545,22.7545,166200.0
2013-01-23 15:30:00,26.49,26.5,26.47,26.47,221400.0,22.7545,22.7631,22.7373,22.7373,221400.0
2013-01-23 15:40:00,26.47,26.49,26.46,26.49,228000.0,22.7373,22.7545,22.7288,22.7545,228000.0
2013-01-23 15:50:00,26.49,26.55,26.48,26.55,1050400.0,22.7545,22.8061,22.7459,22.8061,1050400.0
2013-01-24 09:30:00,26.6,26.68,26.58,26.65,363600.0,22.849,22.9177,22.8318,22.892,363600.0
2013-01-24 09:40:00,26.66,26.75,26.64,26.73,169200.0,22.9006,22.9779,22.8834,22.9607,169200.0
2013-01-24 09:50:00,26.74,26.81,26.73,26.79,310200.0,22.9693,23.0294,22.9607,23.0122,310200.0
2013-01-24 10:00:00,26.79,26.83,26.78,26.81,236000.0,23.0122,23.0466,23.0036,23.0294,236000.0
2013-01-24 10:10:00,26.81,26.82,26.79,26.81,132200.0,23.0294,23.038,23.0122,23.0294,132200.0
2013-01-24 10:20:00,26.81,26.82,26.74,26.75,174600.0,23.0294,23.038,22.9693,22.9779,174600.0
2013-01-24 10:30:00,26.75,26.8,26.75,26.79,167800.0,22.9779,23.0208,22.9779,23.0122,167800.0
2013-01-24 10:40:00,26.79,26.8,26.77,26.8,122200.0,23.0122,23.0208,22.995,23.0208,122200.0
2013-01-24 10:50:00,26.8,26.83,26.78,26.78,183800.0,23.0208,23.0466,23.0036,23.0036,183800.0
2013-01-24 11:00:00,26.79,26.82,26.78,26.79,78000.0,23.0122,23.038,23.0036,23.0122,78000.0
2013-01-24 11:10:00,26.79,26.81,26.78,26.8,64600.0,23.0122,23.0294,23.0036,23.0208,64600.0
2013-01-24 11:20:00,26.8,26.86,26.79,26.85,201000.0,23.0208,23.0724,23.0122,23.0638,201000.0
2013-01-24 11:30:00,26.84,26.85,26.81,26.81,83400.0,23.0552,23.0638,23.0294,23.0294,83400.0
2013-01-24 11:40:00,26.82,26.82,26.8,26.8,83200.0,23.038,23.038,23.0208,23.0208,83200.0
2013-01-24 11:50:00,26.81,26.84,26.79,26.84,137600.0,23.0294,23.0552,23.0122,23.0552,137600.0
2013-01-24 12:00:00,26.84,26.86,26.82,26.84,152400.0,23.0552,23.0724,23.038,23.0552,152400.0
2013-01-24 12:10:00,26.85,26.89,26.85,26.85,170800.0,23.0638,23.0981,23.0638,23.0638,170800.0
2013-01-24 12:20:00,26.85,26.86,26.83,26.85,103200.0,23.0638,23.0724,23.0466,23.0638,103200.0
2013-01-24 12:30:00,26.85,26.85,26.8,26.8,144000.0,23.0638,23.0638,23.0208,23.0208,144000.0
2013-01-24 12:40:00,26.8,26.82,26.8,26.81,136800.0,23.0208,23.038,23.0208,23.0294,136800.0
2013-01-24 12:50:00,26.81,26.81,26.78,26.78,122200.0,23.0294,23.0294,23.0036,23.0036,122200.0
2013-01-24 13:00:00,26.79,26.8,26.78,26.8,199400.0,23.0122,23.0208,23.0036,23.0208,199400.0
2013-01-24 13:10:00,26.8,26.8,26.75,26.76,64800.0,23.0208,23.0208,22.9779,22.9865,64800.0
2013-01-24 13:20:00,26.75,26.78,26.75,26.75,80600.0,22.9779,23.0036,22.9779,22.9779,80600.0
2013-01-24 13:30:00,26.75,26.75,26.74,26.74,88400.0,22.9779,22.9779,22.9693,22.9693,88400.0
2013-01-24 13:40:00,26.74,26.75,26.71,26.72,88800.0,22.9693,22.9779,22.9435,22.9521,88800.0
2013-01-24 13:50:00,26.72,26.77,26.71,26.77,98800.0,22.9521,22.995,22.9435,22.995,98800.0
2013-01-24 14:00:00,26.78,26.78,26.73,26.75,84200.0,23.0036,23.0036,22.9607,22.9779,84200.0
2013-01-24 14:10:00,26.74,26.75,26.72,26.72,71600.0,22.9693,22.9779,22.9521,22.9521,71600.0
2013-01-24 14:20:00,26.72,26.78,26.71,26.78,78000.0,22.9521,23.0036,22.9435,23.0036,78000.0
2013-01-24 14:30:00,26.77,26.81,26.77,26.81,98800.0,22.995,23.0294,22.995,23.0294,98800.0
2013-01-24 14:40:00,26.81,26.84,26.8,26.83,81200.0,23.0294,23.0552,23.0208,23.0466,81200.0
2013-01-24 14:50:00,26.83,26.84,26.81,26.82,59600.0,23.0466,23.0552,23.0294,23.038,59600.0
2013-01-24 15:00:00,26.82,26.85,26.8,26.84,152600.0,23.038,23.0638,23.0208,23.0552,152600.0
2013-01-24 15:10:00,26.84,26.89,26.84,26.89,131600.0,23.0552,23.0981,23.0552,23.0981,131600.0
2013-01-24 15:20:00,26.89,26.9,26.87,26.89,239800.0,23.0981,23.1067,23.0809,23.0981,239800.0
2013-01-24 15:30:00,26.89,26.94,26.89,26.93,257000.0,23.0981,23.1411,23.0981,23.1325,257000.0
2013-01-24 15:40:00,26.93,26.93,26.9,26.91,224000.0,23.1325,23.1325,23.1067,23.1153,224000.0
2013-01-24 15:50:00,26.91,26.93,26.86,26.93,890800.0,23.1153,23.1325,23.0724,23.1325,890800.0
2013-01-25 09:30:00,27.07,27.18,27.0,27.16,648400.0,23.2527,23.3472,23.1926,23.33,648400.0
2013-01-25 09:40:00,27.15,27.23,27.11,27.2,251000.0,23.3215,23.3902,23.2871,23.3644,251000.0
2013-01-25 09:50:00,27.2,27.25,27.18,27.23,200200.0,23.3644,23.4074,23.3472,23.3902,200200.0
2013-01-25 10:00:00,27.23,27.3,27.16,27.28,183800.0,23.3902,23.4503,23.33,23.4331,183800.0
2013-01-25 10:10:00,27.28,27.35,27.27,27.34,166000.0,23.4331,23.4933,23.4245,23.4847,166000.0
2013-01-25 10:20:00,27.34,27.36,27.31,27.31,312600.0,23.4847,23.5018,23.4589,23.4589,312600.0
2013-01-25 10:30:00,27.31,27.38,27.31,27.35,337200.0,23.4589,23.519,23.4589,23.4933,337200.0
2013-01-25 10:40:00,27.35,27.44,27.35,27.42,306800.0,23.4933,23.5706,23.4933,23.5534,306800.0
2013-01-25 10:50:00,27.42,27.44,27.37,27.43,233800.0,23.5534,23.5706,23.5104,23.562,233800.0
2013-01-25 11:00:00,27.43,27.45,27.41,27.44,229200.0,23.562,23.5792,23.5448,23.5706,229200.0
2013-01-25 11:10:00,27.43,27.45,27.42,27.42,236200.0,23.562,23.5792,23.5534,23.5534,236200.0
2013-01-25 11:20:00,27.42,27.5,27.42,27.5,312800.0,23.5534,23.6221,23.5534,23.6221,312800.0
2013-01-25 11:30:00,27.5,27.52,27.48,27.5,203400.0,23.6221,23.6393,23.6049,23.6221,203400.0
2013-01-25 11:40:00,27.5,27.52,27.48,27.51,209600.0,23.6221,23.6393,23.6049,23.6307,209600.0
2013-01-25 11:50:00,27.51,27.53,27.49,27.52,237400.0,23.6307,23.6479,23.6135,23.6393,237400.0
2013-01-25 12:00:00,27.52,27.55,27.52,27.55,186000.0,23.6393,23.6651,23.6393,23.6651,186000.0
2013-01-25 12:10:00,27.55,27.59,27.55,27.59,190800.0,23.6651,23.6994,23.6651,23.6994,190800.0
2013-01-25 12:20:00,27.59,27.6,27.57,27.58,226000.0,23.6994,23.708,23.6822,23.6908,226000.0
2013-01-25 12:30:00,27.58,27.59,27.57,27.59,156200.0,23.6908,23.6994,23.6822,23.6994,156200.0
2013-01-25 12:40:00,27.59,27.6,27.58,27.59,151200.0,23.6994,23.708,23.6908,23.6994,151200.0
2013-01-25 12:50:00,27.59,27.6,27.58,27.59,277400.0,23.6994,23.708,23.6908,23.6994,277400.0
2013-01-25 13:00:00,27.59,27.59,27.53,27.58,187600.0,23.6994,23.6994,23.6479,23.6908,187600.0
2013-01-25 13:10:00,27.58,27.6,27.57,27.57,188200.0,23.6908,23.708,23.6822,23.6822,188200.0
2013-01-25 13:20:00,27.57,27.59,27.55,27.59,166800.0,23.6822,23.6994,23.6651,23.6994,166800.0
2013-01-25 13:30:00,27.59,27.59,27.57,27.57,190800.0,23.6994,23.6994,23.6822,23.6822,190800.0
2013-01-25 13:40:00,27.58,27.6,27.57,27.6,272600.0,23.6908,23.708,23.6822,23.708,272600.0
2013-01-25 13:50:00,27.59,27.61,27.59,27.61,179400.0,23.6994,23.7166,23.6994,23.7166,179400.0
2013-01-25 14:00:00,27.61,27.67,27.6,27.67,396800.0,23.7166,23.7681,23.708,23.7681,396800.0
2013-01-25 14:10:00,27.66,27.69,27.65,27.66,249600.0,23.7595,23.7853,23.751,23.7595,249600.0
2013-01-25 14:20:00,27.66,27.68,27.65,27.68,365000.0,23.7595,23.7767,23.751,23.7767,365000.0
2013-01-25 14:30:00,27.68,27.73,27.68,27.7,218200.0,23.7767,23.8197,23.7767,23.7939,218200.0
2013-01-25 14:40:00,27.71,27.72,27.7,27.71,127200.0,23.8025,23.8111,23.7939,23.8025,127200.0
2013-01-25 14:50:00,27.71,27.74,27.71,27.74,158200.0,23.8025,23.8283,23.8025,23.8283,158200.0
2013-01-25 15:00:00,27.74,27.74,27.64,27.64,401800.0,23.8283,23.8283,23.7424,23.7424,401800.0
2013-01-25 15:10:00,27.64,27.72,27.63,27.71,378200.0,23.7424,23.8111,23.7338,23.8025,378200.0
2013-01-25 15:20:00,27.71,27.72,27.67,27.72,209600.0,23.8025,23.8111,23.7681,23.8111,209600.0
2013-01-25 15:30:00,27.72,27.74,27.71,27.74,388800.0,23.8111,23.8283,23.8025,23.8283,388800.0
2013-01-25 15:40:00,27.74,27.74,27.67,27.67,541600.0,23.8283,23.8283,23.7681,23.7681,541600.0
2013-01-25 15:50:00,27.67,27.79,27.66,27.78,1402800.0,23.7681,23.8712,23.7595,23.8626,1402800.0
2013-01-28 09:30:00,27.7,27.76,27.65,27.67,503800.0,23.7939,23.8454,23.751,23.7681,503800.0
2013-01-28 09:40:00,27.66,27.66,27.53,27.58,249600.0,23.7595,23.7595,23.6479,23.6908,249600.0
2013-01-28 09:50:00,27.58,27.58,27.49,27.49,160800.0,23.6908,23.6908,23.6135,23.6135,160800.0
2013-01-28 10:00:00,27.49,27.49,27.4,27.41,162800.0,23.6135,23.6135,23.5362,23.5448,162800.0
2013-01-28 10:10:00,27.41,27.41,27.35,27.36,134000.0,23.5448,23.5448,23.4933,23.5018,134000.0
2013-01-28 10:20:00,27.36,27.42,27.34,27.42,141200.0,23.5018,23.5534,23.4847,23.5534,141200.0
2013-01-28 10:30:00,27.42,27.42,27.39,27.41,134200.0,23.5534,23.5534,23.5276,23.5448,134200.0
2013-01-28 10:40:00,27.41,27.43,27.38,27.41,137400.0,23.5448,23.562,23.519,23.5448,137400.0
2013-01-28 10:50:00,27.41,27.45,27.41,27.44,142600.0,23.5448,23.5792,23.5448,23.5706,142600.0
2013-01-28 11:00:00,27.45,27.46,27.43,27.43,86800.0,23.5792,23.5877,23.562,23.562,86800.0
2013-01-28 11:10:00,27.43,27.43,27.41,27.43,97400.0,23.562,23.562,23.5448,23.562,97400.0
2013-01-28 11:20:00,27.43,27.47,27.43,27.45,106200.0,23.562,23.5963,23.562,23.5792,106200.0
2013-01-28 11:30:00,27.45,27.46,27.43,27.45,99000.0,23.5792,23.5877,23.562,23.5792,99000.0
2013-01-28 11:40:00,27.45,27.46,27.42,27.43,122000.0,23.5792,23.5877,23.5534,23.562,122000.0
2013-01-28 11:50:00,27.43,27.43,27.38,27.38,135600.0,23.562,23.562,23.519,23.519,135600.0
2013-01-28 12:00:00,27.39,27.39,27.34,27.36,158200.0,23.5276,23.5276,23.4847,23.5018,158200.0
2013-01-28 12:10:00,27.36,27.4,27.35,27.4,101000.0,23.5018,23.5362,23.4933,23.5362,101000.0
2013-01-28 12:20:00,27.4,27.42,27.39,27.41,110000.0,23.5362,23.5534,23.5276,23.5448,110000.0
2013-01-28 12:30:00,27.4,27.42,27.38,27.41,141600.0,23.5362,23.5534,23.519,23.5448,141600.0
2013-01-28 12:40:00,27.41,27.41,27.37,27.39,87800.0,23.5448,23.5448,23.5104,23.5276,87800.0
2013-01-28 12:50:00,27.39,27.39,27.36,27.36,147400.0,23.5276,23.5276,23.5018,23.5018,147400.0
2013-01-28 13:00:00,27.36,27.38,27.36,27.36,96800.0,23.5018,23.519,23.5018,23.5018,96800.0
2013-01-28 13:10:00,27.36,27.37,27.35,27.36,83600.0,23.5018,23.5104,23.4933,23.5018,83600.0
2013-01-28 13:20:00,27.36,27.38,27.35,27.36,234600.0,23.5018,23.519,23.4933,23.5018,234600.0
2013-01-28 13:30:00,27.36,27.36,27.3,27.31,203000.0,23.5018,23.5018,23.4503,23.4589,203000.0
2013-01-28 13:40:00,27.31,27.31,27.27,27.27,155400.0,23.4589,23.4589,23.4245,23.4245,155400.0
2013-01-28 13:50:00,27.27,27.28,27.25,27.27,189800.0,23.4245,23.4331,23.4074,23.4245,189800.0
2013-01-28 14:00:00,27.27,27.28,27.24,27.28,158800.0,23.4245,23.4331,23.3988,23.4331,158800.0
2013-01-28 14:10:00,27.28,27.29,27.26,27.28,174400.0,23.4331,23.4417,23.4159,23.4331,174400.0
2013-01-28 14:20:00,27.28,27.28,27.24,27.25,206800.0,23.4331,23.4331,23.3988,23.4074,206800.0
2013-01-28 14:30:00,27.25,27.26,27.16,27.17,233000.0,23.4074,23.4159,23.33,23.3386,233000.0
2013-01-28 14:40:00,27.16,27.21,27.16,27.2,148000.0,23.33,23.373,23.33,23.3644,148000.0
2013-01-28 14:50:00,27.2,27.22,27.18,27.22,129800.0,23.3644,23.3816,23.3472,23.3816,129800.0
2013-01-28 15:00:00,27.22,27.24,27.2,27.24,185400.0,23.3816,23.3988,23.3644,23.3988,185400.0
2013-01-28 15:10:00,27.24,27.25,27.2,27.22,195400.0,23.3988,23.4074,23.3644,23.3816,195400.0
2013-01-28 15:20:00,27.23,27.23,27.19,27.21,228800.0,23.3902,23.3902,23.3558,23.373,228800.0
2013-01-28 15:30:00,27.21,27.23,27.21,27.23,210200.0,23.373,23.3902,23.373,23.3902,210200.0
2013-01-28 15:40:00,27.23,27.28,27.21,27.26,438200.0,23.3902,23.4331,23.373,23.4159,438200.0
2013-01-28 15:50:00,27.26,27.27,27.25,27.25,662200.0,23.4159,23.4245,23.4074,23.4074,662200.0
2013-01-29 09:30:00,27.2,27.23,27.0,27.0,328200.0,23.3644,23.3902,23.1926,23.1926,328200.0
2013-01-29 09:40:00,27.0,27.09,26.99,27.0,212400.0,23.1926,23.2699,23.184,23.1926,212400.0
2013-01-29 09:50:00,27.0,27.01,26.94,26.97,226600.0,23.1926,23.2012,23.1411,23.1668,226600.0
2013-01-29 10:00:00,26.97,27.02,26.95,26.97,274000.0,23.1668,23.2098,23.1497,23.1668,274000.0
2013-01-29 10:10:00,26.97,27.06,26.97,27.05,157600.0,23.1668,23.2442,23.1668,23.2356,157600.0
2013-01-29 10:20:00,27.06,27.06,27.0,27.0,145600.0,23.2442,23.2442,23.1926,23.1926,145600.0
2013-01-29 10:30:00,27.0,27.01,26.98,26.99,125600.0,23.1926,23.2012,23.1754,23.184,125600.0
2013-01-29 10:40:00,26.99,27.02,26.99,27.01,158800.0,23.184,23.2098,23.184,23.2012,158800.0
2013-01-29 10:50:00,27.0,27.03,27.0,27.0,94800.0,23.1926,23.2184,23.1926,23.1926,94800.0
2013-01-29 11:00:00,27.01,27.06,27.0,27.05,126000.0,23.2012,23.2442,23.1926,23.2356,126000.0
2013-01-29 11:10:00,27.06,27.06,27.02,27.04,80800.0,23.2442,23.2442,23.2098,23.227,80800.0
2013-01-29 11:20:00,27.04,27.11,27.04,27.06,288800.0,23.227,23.2871,23.227,23.2442,288800.0
2013-01-29 11:30:00,27.06,27.07,27.03,27.03,151400.0,23.2442,23.2527,23.2184,23.2184,151400.0
2013-01-29 11:40:00,27.03,27.04,27.02,27.04,108200.0,23.2184,23.227,23.2098,23.227,108200.0
2013-01-29 11:50:00,27.03,27.04,27.0,27.01,103800.0,23.2184,23.227,23.1926,23.2012,103800.0
2013-01-29 12:00:00,27.01,27.02,26.99,26.99,117800.0,23.2012,23.2098,23.184,23.184,117800.0
2013-01-29 12:10:00,26.99,27.01,26.99,27.01,104400.0,23.184,23.2012,23.184,23.2012,104400.0
2013-01-29 12:20:00,27.0,27.02,26.99,26.99,113000.0,23.1926,23.2098,23.184,23.184,113000.0
2013-01-29 12:30:00,27.0,27.0,26.99,27.0,171000.0,23.1926,23.1926,23.184,23.1926,171000.0
2013-01-29 12:40:00,27.0,27.07,27.0,27.07,87000.0,23.1926,23.2527,23.1926,23.2527,87000.0
2013-01-29 12:50:00,27.07,27.12,27.07,27.12,156600.0,23.2527,23.2957,23.2527,23.2957,156600.0
2013-01-29 13:00:00,27.12,27.14,27.12,27.14,78000.0,23.2957,23.3129,23.2957,23.3129,78000.0
2013-01-29 13:10:00,27.14,27.14,27.11,27.12,172200.0,23.3129,23.3129,23.2871,23.2957,172200.0
2013-01-29 13:20:00,27.12,27.13,27.11,27.11,99800.0,23.2957,23.3043,23.2871,23.2871,99800.0
2013-01-29 13:30:00,27.11,27.14,27.11,27.11,142600.0,23.2871,23.3129,23.2871,23.2871,142600.0
2013-01-29 13:40:00,27.12,27.12,27.09,27.1,89600.0,23.2957,23.2957,23.2699,23.2785,89600.0
2013-01-29 13:50:00,27.1,27.14,27.09,27.13,130000.0,23.2785,23.3129,23.2699,23.3043,130000.0
2013-01-29 14:00:00,27.13,27.19,27.12,27.18,247000.0,23.3043,23.3558,23.2957,23.3472,247000.0
2013-01-29 14:10:00,27.18,27.18,27.09,27.09,98800.0,23.3472,23.3472,23.2699,23.2699,98800.0
2013-01-29 14:20:00,27.09,27.09,27.09,27.09,76000.0,23.2699,23.2699,23.2699,23.2699,76000.0
2013-01-29 14:30:00,27.09,27.09,27.08,27.09,96200.0,23.2699,23.2699,23.2613,23.2699,96200.0
2013-01-29 14:40:00,27.08,27.09,27.04,27.04,242400.0,23.2613,23.2699,23.227,23.227,242400.0
2013-01-29 14:50:00,27.04,27.04,27.02,27.02,108400.0,23.227,23.227,23.2098,23.2098,108400.0
2013-01-29 15:00:00,27.02,27.02,27.0,27.0,195000.0,23.2098,23.2098,23.1926,23.1926,195000.0
2013-01-29 15:10:00,27.01,27.04,27.01,27.02,119800.0,23.2012,23.227,23.2012,23.2098,119800.0
2013-01-29 15:20:00,27.02,27.02,26.98,26.98,235800.0,23.2098,23.2098,23.1754,23.1754,235800.0
2013-01-29 15:30:00,26.99,26.99,26.98,26.98,225000.0,23.184,23.184,23.1754,23.1754,225000.0
2013-01-29 15:40:00,26.98,27.01,26.98,27.0,441800.0,23.1754,23.2012,23.1754,23.1926,441800.0
2013-01-29 15:50:00,27.0,27.0,26.96,26.96,625000.0,23.1926,23.1926,23.1583,23.1583,625000.0
2013-01-30 09:30:00,26.99,27.05,26.88,27.05,232800.0,23.184,23.2356,23.0895,23.2356,232800.0
2013-01-30 09:40:00,27.05,27.08,26.97,26.99,191600.0,23.2356,23.2613,23.1668,23.184,191600.0
2013-01-30 09:50:00,26.99,27.02,26.96,26.99,192800.0,23.184,23.2098,23.1583,23.184,192800.0
2013-01-30 10:00:00,26.99,27.0,26.89,26.89,115800.0,23.184,23.1926,23.0981,23.0981,115800.0
2013-01-30 10:10:00,26.89,26.9,26.84,26.85,192400.0,23.0981,23.1067,23.0552,23.0638,192400.0
2013-01-30 10:20:00,26.85,26.88,26.81,26.88,158000.0,23.0638,23.0895,23.0294,23.0895,158000.0
2013-01-30 10:30:00,26.88,26.9,26.86,26.88,172600.0,23.0895,23.1067,23.0724,23.0895,172600.0
2013-01-30 10:40:00,26.89,26.89,26.83,26.84,162200.0,23.0981,23.0981,23.0466,23.0552,162200.0
2013-01-30 10:50:00,26.84,26.85,26.82,26.83,149400.0,23.0552,23.0638,23.038,23.0466,149400.0
2013-01-30 11:00:00,26.83,26.83,26.8,26.83,131200.0,23.0466,23.0466,23.0208,23.0466,131200.0
2013-01-30 11:10:00,26.83,26.83,26.8,26.81,94400.0,23.0466,23.0466,23.0208,23.0294,94400.0
2013-01-30 11:20:00,26.81,26.87,26.81,26.86,108200.0,23.0294,23.0809,23.0294,23.0724,108200.0
2013-01-30 11:30:00,26.87,26.88,26.85,26.88,85600.0,23.0809,23.0895,23.0638,23.0895,85600.0
2013-01-30 11:40:00,26.88,26.88,26.85,26.85,95800.0,23.0895,23.0895,23.0638,23.0638,95800.0
2013-01-30 11:50:00,26.86,26.87,26.84,26.85,100000.0,23.0724,23.0809,23.0552,23.0638,100000.0
2013-01-30 12:00:00,26.86,26.87,26.85,26.86,94800.0,23.0724,23.0809,23.0638,23.0724,94800.0
2013-01-30 12:10:00,26.86,26.86,26.85,26.85,90000.0,23.0724,23.0724,23.0638,23.0638,90000.0
2013-01-30 12:20:00,26.85,26.86,26.84,26.85,75200.0,23.0638,23.0724,23.0552,23.0638,75200.0
2013-01-30 12:30:00,26.85,26.85,26.82,26.83,66400.0,23.0638,23.0638,23.038,23.0466,66400.0
2013-01-30 12:40:00,26.83,26.87,26.83,26.87,74800.0,23.0466,23.0809,23.0466,23.0809,74800.0
2013-01-30 12:50:00,26.86,26.88,26.86,26.88,219200.0,23.0724,23.0895,23.0724,23.0895,219200.0
2013-01-30 13:00:00,26.87,26.93,26.87,26.93,126600.0,23.0809,23.1325,23.0809,23.1325,126600.0
2013-01-30 13:10:00,26.93,26.93,26.89,26.9,106400.0,23.1325,23.1325,23.0981,23.1067,106400.0
2013-01-30 13:20:00,26.9,26.96,26.9,26.93,170200.0,23.1067,23.1583,23.1067,23.1325,170200.0
2013-01-30 13:30:00,26.93,26.93,26.89,26.9,97800.0,23.1325,23.1325,23.0981,23.1067,97800.0
2013-01-30 13:40:00,26.9,26.9,26.88,26.89,94400.0,23.1067,23.1067,23.0895,23.0981,94400.0
2013-01-30 13:50:00,26.89,26.9,26.88,26.89,55600.0,23.0981,23.1067,23.0895,23.0981,55600.0
2013-01-30 14:00:00,26.89,26.89,26.85,26.85,83600.0,23.0981,23.0981,23.0638,23.0638,83600.0
2013-01-30 14:10:00,26.85,26.91,26.85,26.89,129800.0,23.0638,23.1153,23.0638,23.0981,129800.0
2013-01-30 14:20:00,26.89,26.89,26.85,26.89,156000.0,23.0981,23.0981,23.0638,23.0981,156000.0
2013-01-30 14:30:00,26.88,26.9,26.86,26.9,122800.0,23.0895,23.1067,23.0724,23.1067,122800.0
2013-01-30 14:40:00,26.9,26.9,26.85,26.86,140000.0,23.1067,23.1067,23.0638,23.0724,140000.0
2013-01-30 14:50:00,26.86,26.9,26.86,26.89,148800.0,23.0724,23.1067,23.0724,23.0981,148800.0
2013-01-30 15:00:00,26.89,26.9,26.86,26.9,89600.0,23.0981,23.1067,23.0724,23.1067,89600.0
2013-01-30 15:10:00,26.89,26.9,26.82,26.83,154200.0,23.0981,23.1067,23.038,23.0466,154200.0
2013-01-30 15:20:00,26.83,26.83,26.8,26.82,162800.0,23.0466,23.0466,23.0208,23.038,162800.0
2013-01-30 15:30:00,26.82,26.83,26.8,26.81,189600.0,23.038,23.0466,23.0208,23.0294,189600.0
2013-01-30 15:40:00,26.81,26.83,26.78,26.82,390400.0,23.0294,23.0466,23.0036,23.038,390400.0
2013-01-30 15:50:00,26.82,26.83,26.8,26.81,417600.0,23.038,23.0466,23.0208,23.0294,417600.0
2013-01-31 09:30:00,26.81,26.84,26.72,26.77,256400.0,23.0294,23.0552,22.9521,22.995,256400.0
2013-01-31 09:40:00,26.77,26.89,26.75,26.86,267200.0,22.995,23.0981,22.9779,23.0724,267200.0
2013-01-31 09:50:00,26.86,26.89,26.82,26.85,106800.0,23.0724,23.0981,23.038,23.0638,106800.0
2013-01-31 10:00:00,26.85,26.89,26.8,26.88,123000.0,23.0638,23.0981,23.0208,23.0895,123000.0
2013-01-31 10:10:00,26.88,26.9,26.86,26.87,122400.0,23.0895,23.1067,23.0724,23.0809,122400.0
2013-01-31 10:20:00,26.86,26.86,26.85,26.86,205000.0,23.0724,23.0724,23.0638,23.0724,205000.0
2013-01-31 10:30:00,26.86,26.92,26.85,26.89,110200.0,23.0724,23.1239,23.0638,23.0981,110200.0
2013-01-31 10:40:00,26.9,26.93,26.89,26.9,113600.0,23.1067,23.1325,23.0981,23.1067,113600.0
2013-01-31 10:50:00,26.89,26.93,26.89,26.92,86800.0,23.0981,23.1325,23.0981,23.1239,86800.0
2013-01-31 11:00:00,26.91,26.93,26.9,26.9,111200.0,23.1153,23.1325,23.1067,23.1067,111200.0
2013-01-31 11:10:00,26.9,26.91,26.86,26.91,196000.0,23.1067,23.1153,23.0724,23.1153,196000.0
2013-01-31 11:20:00,26.91,26.93,26.9,26.9,82600.0,23.1153,23.1325,23.1067,23.1067,82600.0
2013-01-31 11:30:00,26.9,26.9,26.85,26.88,129200.0,23.1067,23.1067,23.0638,23.0895,129200.0
2013-01-31 11:40:00,26.87,26.9,26.85,26.89,76400.0,23.0809,23.1067,23.0638,23.0981,76400.0
2013-01-31 11:50:00,26.9,26.93,26.89,26.92,99400.0,23.1067,23.1325,23.0981,23.1239,99400.0
2013-01-31 12:00:00,26.92,26.93,26.9,26.91,71600.0,23.1239,23.1325,23.1067,23.1153,71600.0
2013-01-31 12:10:00,26.91,26.93,26.91,26.92,58200.0,23.1153,23.1325,23.1153,23.1239,58200.0
2013-01-31 12:20:00,26.92,26.93,26.91,26.93,138200.0,23.1239,23.1325,23.1153,23.1325,138200.0
2013-01-31 12:30:00,26.93,26.93,26.92,26.93,93000.0,23.1325,23.1325,23.1239,23.1325,93000.0
2013-01-31 12:40:00,26.93,26.93,26.93,26.93,67800.0,23.1325,23.1325,23.1325,23.1325,67800.0
2013-01-31 12:50:00,26.93,26.98,26.93,26.98,114400.0,23.1325,23.1754,23.1325,23.1754,114400.0
2013-01-31 13:00:00,26.98,26.99,26.95,26.96,69200.0,23.1754,23.184,23.1497,23.1583,69200.0
2013-01-31 13:10:00,26.96,26.97,26.95,26.95,48200.0,23.1583,23.1668,23.1497,23.1497,48200.0
2013-01-31 13:20:00,26.96,26.96,26.95,26.96,109600.0,23.1583,23.1583,23.1497,23.1583,109600.0
2013-01-31 13:30:00,26.95,26.98,26.95,26.96,78400.0,23.1497,23.1754,23.1497,23.1583,78400.0
2013-01-31 13:40:00,26.96,27.0,26.96,27.0,81200.0,23.1583,23.1926,23.1583,23.1926,81200.0
2013-01-31 13:50:00,27.0,27.02,27.0,27.02,69400.0,23.1926,23.2098,23.1926,23.2098,69400.0
2013-01-31 14:00:00,27.01,27.02,26.97,26.98,126200.0,23.2012,23.2098,23.1668,23.1754,126200.0
2013-01-31 14:10:00,26.98,26.98,26.96,26.96,60400.0,23.1754,23.1754,23.1583,23.1583,60400.0
2013-01-31 14:20:00,26.96,26.97,26.94,26.94,168800.0,23.1583,23.1668,23.1411,23.1411,168800.0
2013-01-31 14:30:00,26.94,27.03,26.93,27.03,155400.0,23.1411,23.2184,23.1325,23.2184,155400.0
2013-01-31 14:40:00,27.03,27.12,27.03,27.11,244200.0,23.2184,23.2957,23.2184,23.2871,244200.0
2013-01-31 14:50:00,27.11,27.14,27.1,27.1,212400.0,23.2871,23.3129,23.2785,23.2785,212400.0
2013-01-31 15:00:00,27.1,27.11,27.07,27.11,124000.0,23.2785,23.2871,23.2527,23.2871,124000.0
2013-01-31 15:10:00,27.11,27.11,27.07,27.08,137200.0,23.2871,23.2871,23.2527,23.2613,137200.0
2013-01-31 15:20:00,27.08,27.1,27.06,27.07,229600.0,23.2613,23.2785,23.2442,23.2527,229600.0
2013-01-31 15:30:00,27.07,27.1,27.07,27.07,151000.0,23.2527,23.2785,23.2527,23.2527,151000.0
2013-01-31 15:40:00,27.07,27.09,27.05,27.06,602000.0,23.2527,23.2699,23.2356,23.2442,602000.0
2013-01-31 15:50:00,27.06,27.09,27.02,27.04,966400.0,23.2442,23.2699,23.2098,23.227,966400.0
2013-02-01 09:30:00,27.12,27.36,27.12,27.24,443200.0,23.2957,23.5018,23.2957,23.3988,443200.0
2013-02-01 09:40:00,27.24,27.36,27.23,27.27,230000.0,23.3988,23.5018,23.3902,23.4245,230000.0
2013-02-01 09:50:00,27.27,27.29,27.18,27.23,193800.0,23.4245,23.4417,23.3472,23.3902,193800.0
2013-02-01 10:00:00,27.24,27.34,27.23,27.29,215800.0,23.3988,23.4847,23.3902,23.4417,215800.0
2013-02-01 10:10:00,27.3,27.31,27.19,27.2,86400.0,23.4503,23.4589,23.3558,23.3644,86400.0
2013-02-01 10:20:00,27.19,27.2,27.07,27.08,213600.0,23.3558,23.3644,23.2527,23.2613,213600.0
2013-02-01 10:30:00,27.08,27.18,27.08,27.17,91000.0,23.2613,23.3472,23.2613,23.3386,91000.0
2013-02-01 10:40:00,27.17,27.18,27.12,27.14,81200.0,23.3386,23.3472,23.2957,23.3129,81200.0
2013-02-01 10:50:00,27.14,27.19,27.12,27.19,112000.0,23.3129,23.3558,23.2957,23.3558,112000.0
2013-02-01 11:00:00,27.19,27.22,27.18,27.19,154000.0,23.3558,23.3816,23.3472,23.3558,154000.0
2013-02-01 11:10:00,27.2,27.21,27.18,27.2,72800.0,23.3644,23.373,23.3472,23.3644,72800.0
2013-02-01 11:20:00,27.2,27.21,27.14,27.15,122600.0,23.3644,23.373,23.3129,23.3215,122600.0
2013-02-01 11:30:00,27.15,27.15,27.13,27.15,109400.0,23.3215,23.3215,23.3043,23.3215,109400.0
2013-02-01 11:40:00,27.15,27.19,27.15,27.16,50800.0,23.3215,23.3558,23.3215,23.33,50800.0
2013-02-01 11:50:00,27.16,27.2,27.16,27.2,52800.0,23.33,23.3644,23.33,23.3644,52800.0
2013-02-01 12:00:00,27.2,27.2,27.16,27.18,52000.0,23.3644,23.3644,23.33,23.3472,52000.0
2013-02-01 12:10:00,27.18,27.18,27.14,27.15,114800.0,23.3472,23.3472,23.3129,23.3215,114800.0
2013-02-01 12:20:00,27.15,27.18,27.11,27.15,144600.0,23.3215,23.3472,23.2871,23.3215,144600.0
2013-02-01 12:30:00,27.15,27.17,27.11,27.11,54600.0,23.3215,23.3386,23.2871,23.2871,54600.0
2013-02-01 12:40:00,27.11,27.14,27.11,27.12,47000.0,23.2871,23.3129,23.2871,23.2957,47000.0
2013-02-01 12:50:00,27.12,27.14,27.11,27.14,32400.0,23.2957,23.3129,23.2871,23.3129,32400.0
2013-02-01 13:00:00,27.14,27.14,27.11,27.13,65800.0,23.3129,23.3129,23.2871,23.3043,65800.0
2013-02-01 13:10:00,27.11,27.15,27.11,27.11,57000.0,23.2871,23.3215,23.2871,23.2871,57000.0
2013-02-01 13:20:00,27.11,27.15,27.11,27.15,66400.0,23.2871,23.3215,23.2871,23.3215,66400.0
2013-02-01 13:30:00,27.15,27.17,27.13,27.13,34600.0,23.3215,23.3386,23.3043,23.3043,34600.0
2013-02-01 13:40:00,27.13,27.16,27.12,27.14,88800.0,23.3043,23.33,23.2957,23.3129,88800.0
2013-02-01 13:50:00,27.14,27.14,27.12,27.13,105600.0,23.3129,23.3129,23.2957,23.3043,105600.0
2013-02-01 14:00:00,27.13,27.13,27.11,27.13,71800.0,23.3043,23.3043,23.2871,23.3043,71800.0
2013-02-01 14:10:00,27.13,27.13,27.1,27.11,90400.0,23.3043,23.3043,23.2785,23.2871,90400.0
2013-02-01 14:20:00,27.11,27.13,27.11,27.13,96400.0,23.2871,23.3043,23.2871,23.3043,96400.0
2013-02-01 14:30:00,27.13,27.14,27.07,27.07,199400.0,23.3043,23.3129,23.2527,23.2527,199400.0
2013-02-01 14:40:00,27.08,27.08,26.98,27.0,162400.0,23.2613,23.2613,23.1754,23.1926,162400.0
2013-02-01 14:50:00,26.99,27.0,26.98,26.99,73200.0,23.184,23.1926,23.1754,23.184,73200.0
2013-02-01 15:00:00,26.99,27.0,26.94,26.94,141200.0,23.184,23.1926,23.1411,23.1411,141200.0
2013-02-01 15:10:00,26.94,26.95,26.89,26.89,273200.0,23.1411,23.1497,23.0981,23.0981,273200.0
2013-02-01 15:20:00,26.89,26.89,26.8,26.82,443000.0,23.0981,23.0981,23.0208,23.038,443000.0
2013-02-01 15:30:00,26.82,26.88,26.81,26.83,321600.0,23.038,23.0895,23.0294,23.0466,321600.0
2013-02-01 15:40:00,26.82,26.88,26.82,26.86,628200.0,23.038,23.0895,23.038,23.0724,628200.0
2013-02-01 15:50:00,26.86,26.88,26.83,26.86,497600.0,23.0724,23.0895,23.0466,23.0724,497600.0
2013-02-04 09:30:00,26.8,26.93,26.75,26.92,458600.0,23.0208,23.1325,22.9779,23.1239,458600.0
2013-02-04 09:40:00,26.93,27.02,26.93,26.97,183000.0,23.1325,23.2098,23.1325,23.1668,183000.0
2013-02-04 09:50:00,26.97,27.13,26.96,27.12,136200.0,23.1668,23.3043,23.1583,23.2957,136200.0
2013-02-04 10:00:00,27.11,27.12,27.07,27.08,171600.0,23.2871,23.2957,23.2527,23.2613,171600.0
2013-02-04 10:10:00,27.08,27.1,27.04,27.04,176000.0,23.2613,23.2785,23.227,23.227,176000.0
2013-02-04 10:20:00,27.04,27.04,26.96,26.99,182200.0,23.227,23.227,23.1583,23.184,182200.0
2013-02-04 10:30:00,26.99,26.99,26.93,26.96,175600.0,23.184,23.184,23.1325,23.1583,175600.0
2013-02-04 10:40:00,26.96,26.96,26.92,26.92,123200.0,23.1583,23.1583,23.1239,23.1239,123200.0
2013-02-04 10:50:00,26.92,26.93,26.88,26.88,93200.0,23.1239,23.1325,23.0895,23.0895,93200.0
2013-02-04 11:00:00,26.88,26.89,26.86,26.89,110200.0,23.0895,23.0981,23.0724,23.0981,110200.0
2013-02-04 11:10:00,26.89,26.89,26.88,26.89,76800.0,23.0981,23.0981,23.0895,23.0981,76800.0
2013-02-04 11:20:00,26.89,26.91,26.83,26.83,102000.0,23.0981,23.1153,23.0466,23.0466,102000.0
2013-02-04 11:30:00,26.82,26.86,26.81,26.81,92600.0,23.038,23.0724,23.0294,23.0294,92600.0
2013-02-04 11:40:00,26.81,26.85,26.79,26.85,79800.0,23.0294,23.0638,23.0122,23.0638,79800.0
2013-02-04 11:50:00,26.84,26.9,26.84,26.88,128800.0,23.0552,23.1067,23.0552,23.0895,128800.0
2013-02-04 12:00:00,26.88,26.88,26.78,26.78,48400.0,23.0895,23.0895,23.0036,23.0036,48400.0
2013-02-04 12:10:00,26.79,26.81,26.78,26.8,65600.0,23.0122,23.0294,23.0036,23.0208,65600.0
2013-02-04 12:20:00,26.8,26.87,26.8,26.85,66800.0,23.0208,23.0809,23.0208,23.0638,66800.0
2013-02-04 12:30:00,26.85,26.85,26.81,26.83,52800.0,23.0638,23.0638,23.0294,23.0466,52800.0
2013-02-04 12:40:00,26.83,26.87,26.83,26.87,74000.0,23.0466,23.0809,23.0466,23.0809,74000.0
2013-02-04 12:50:00,26.87,26.87,26.84,26.85,87000.0,23.0809,23.0809,23.0552,23.0638,87000.0
2013-02-04 13:00:00,26.85,26.86,26.84,26.86,53800.0,23.0638,23.0724,23.0552,23.0724,53800.0
2013-02-04 13:10:00,26.86,26.86,26.81,26.82,50200.0,23.0724,23.0724,23.0294,23.038,50200.0
2013-02-04 13:20:00,26.82,26.83,26.81,26.81,43000.0,23.038,23.0466,23.0294,23.0294,43000.0
2013-02-04 13:30:00,26.81,26.81,26.79,26.79,40600.0,23.0294,23.0294,23.0122,23.0122,40600.0
2013-02-04 13:40:00,26.8,26.8,26.78,26.79,29000.0,23.0208,23.0208,23.0036,23.0122,29000.0
2013-02-04 13:50:00,26.79,26.8,26.78,26.79,47800.0,23.0122,23.0208,23.0036,23.0122,47800.0
2013-02-04 14:00:00,26.8,26.83,26.79,26.82,52600.0,23.0208,23.0466,23.0122,23.038,52600.0
2013-02-04 14:10:00,26.82,26.85,26.82,26.85,87200.0,23.038,23.0638,23.038,23.0638,87200.0
2013-02-04 14:20:00,26.86,26.91,26.85,26.91,95800.0,23.0724,23.1153,23.0638,23.1153,95800.0
2013-02-04 14:30:00,26.9,26.93,26.89,26.89,125000.0,23.1067,23.1325,23.0981,23.0981,125000.0
2013-02-04 14:40:00,26.9,26.94,26.89,26.93,154000.0,23.1067,23.1411,23.0981,23.1325,154000.0
2013-02-04 14:50:00,26.93,26.99,26.92,26.98,101600.0,23.1325,23.184,23.1239,23.1754,101600.0
2013-02-04 15:00:00,26.98,26.98,26.92,26.92,103800.0,23.1754,23.1754,23.1239,23.1239,103800.0
2013-02-04 15:10:00,26.93,26.93,26.91,26.92,108200.0,23.1325,23.1325,23.1153,23.1239,108200.0
2013-02-04 15:20:00,26.92,26.92,26.88,26.89,114600.0,23.1239,23.1239,23.0895,23.0981,114600.0
2013-02-04 15:30:00,26.89,26.91,26.84,26.85,131800.0,23.0981,23.1153,23.0552,23.0638,131800.0
2013-02-04 15:40:00,26.86,26.86,26.82,26.82,167000.0,23.0724,23.0724,23.038,23.038,167000.0
2013-02-04 15:50:00,26.82,26.84,26.78,26.84,404200.0,23.038,23.0552,23.0036,23.0552,404200.0
2013-02-05 09:30:00,27.0,27.0,26.94,26.96,234600.0,23.1926,23.1926,23.1411,23.1583,234600.0
2013-02-05 09:40:00,26.96,26.99,26.94,26.97,182800.0,23.1583,23.184,23.1411,23.1668,182800.0
2013-02-05 09:50:00,26.97,27.05,26.96,27.04,120800.0,23.1668,23.2356,23.1583,23.227,120800.0
2013-02-05 10:00:00,27.04,27.07,27.02,27.05,114600.0,23.227,23.2527,23.2098,23.2356,114600.0
2013-02-05 10:10:00,27.05,27.07,27.03,27.03,88400.0,23.2356,23.2527,23.2184,23.2184,88400.0
2013-02-05 10:20:00,27.02,27.06,27.0,27.05,127000.0,23.2098,23.2442,23.1926,23.2356,127000.0
2013-02-05 10:30:00,27.05,27.11,27.05,27.1,173200.0,23.2356,23.2871,23.2356,23.2785,173200.0
2013-02-05 10:40:00,27.11,27.16,27.1,27.14,101200.0,23.2871,23.33,23.2785,23.3129,101200.0
2013-02-05 10:50:00,27.13,27.14,27.07,27.08,72400.0,23.3043,23.3129,23.2527,23.2613,72400.0
2013-02-05 11:00:00,27.08,27.09,27.02,27.02,112000.0,23.2613,23.2699,23.2098,23.2098,112000.0
2013-02-05 11:10:00,27.03,27.04,27.02,27.02,48400.0,23.2184,23.227,23.2098,23.2098,48400.0
2013-02-05 11:20:00,27.02,27.08,27.02,27.08,114000.0,23.2098,23.2613,23.2098,23.2613,114000.0
2013-02-05 11:30:00,27.07,27.1,27.06,27.06,68200.0,23.2527,23.2785,23.2442,23.2442,68200.0
2013-02-05 11:40:00,27.06,27.08,27.05,27.06,74000.0,23.2442,23.2613,23.2356,23.2442,74000.0
2013-02-05 11:50:00,27.06,27.13,27.06,27.1,105200.0,23.2442,23.3043,23.2442,23.2785,105200.0
2013-02-05 12:00:00,27.09,27.12,27.07,27.08,119200.0,23.2699,23.2957,23.2527,23.2613,119200.0
2013-02-05 12:10:00,27.07,27.08,27.05,27.05,46400.0,23.2527,23.2613,23.2356,23.2356,46400.0
2013-02-05 12:20:00,27.05,27.05,26.99,26.99,77400.0,23.2356,23.2356,23.184,23.184,77400.0
2013-02-05 12:30:00,26.99,27.02,26.99,27.0,43600.0,23.184,23.2098,23.184,23.1926,43600.0
2013-02-05 12:40:00,27.0,27.05,27.0,27.04,48200.0,23.1926,23.2356,23.1926,23.227,48200.0
2013-02-05 12:50:00,27.03,27.04,27.0,27.0,55600.0,23.2184,23.227,23.1926,23.1926,55600.0
2013-02-05 13:00:00,27.0,27.05,27.0,27.05,46200.0,23.1926,23.2356,23.1926,23.2356,46200.0
2013-02-05 13:10:00,27.05,27.06,27.04,27.05,67400.0,23.2356,23.2442,23.227,23.2356,67400.0
2013-02-05 13:20:00,27.04,27.08,27.04,27.07,55400.0,23.227,23.2613,23.227,23.2527,55400.0
2013-02-05 13:30:00,27.07,27.07,27.05,27.05,48600.0,23.2527,23.2527,23.2356,23.2356,48600.0
2013-02-05 13:40:00,27.04,27.06,27.04,27.06,52400.0,23.227,23.2442,23.227,23.2442,52400.0
2013-02-05 13:50:00,27.06,27.06,27.04,27.04,67000.0,23.2442,23.2442,23.227,23.227,67000.0
2013-02-05 14:00:00,27.05,27.11,27.04,27.11,53000.0,23.2356,23.2871,23.227,23.2871,53000.0
2013-02-05 14:10:00,27.1,27.11,27.1,27.11,59600.0,23.2785,23.2871,23.2785,23.2871,59600.0
2013-02-05 14:20:00,27.11,27.11,27.1,27.1,30200.0,23.2871,23.2871,23.2785,23.2785,30200.0
2013-02-05 14:30:00,27.1,27.11,27.07,27.07,37600.0,23.2785,23.2871,23.2527,23.2527,37600.0
2013-02-05 14:40:00,27.07,27.08,27.05,27.06,48800.0,23.2527,23.2613,23.2356,23.2442,48800.0
2013-02-05 14:50:00,27.06,27.06,27.04,27.04,72600.0,23.2442,23.2442,23.227,23.227,72600.0
2013-02-05 15:00:00,27.04,27.05,27.04,27.05,147600.0,23.227,23.2356,23.227,23.2356,147600.0
2013-02-05 15:10:00,27.05,27.06,27.04,27.04,100600.0,23.2356,23.2442,23.227,23.227,100600.0
2013-02-05 15:20:00,27.04,27.05,27.0,27.0,163800.0,23.227,23.2356,23.1926,23.1926,163800.0
2013-02-05 15:30:00,27.01,27.02,26.95,26.97,294600.0,23.2012,23.2098,23.1497,23.1668,294600.0
2013-02-05 15:40:00,26.97,26.97,26.94,26.96,171800.0,23.1668,23.1668,23.1411,23.1583,171800.0
2013-02-05 15:50:00,26.96,26.97,26.93,26.94,453600.0,23.1583,23.1668,23.1325,23.1411,453600.0
2013-02-06 09:30:00,26.84,26.9,26.75,26.89,359400.0,23.0552,23.1067,22.9779,23.0981,359400.0
2013-02-06 09:40:00,26.88,26.89,26.77,26.81,172400.0,23.0895,23.0981,22.995,23.0294,172400.0
2013-02-06 09:50:00,26.82,26.91,26.81,26.88,128600.0,23.038,23.1153,23.0294,23.0895,128600.0
2013-02-06 10:00:00,26.88,26.93,26.84,26.92,98000.0,23.0895,23.1325,23.0552,23.1239,98000.0
2013-02-06 10:10:00,26.92,26.99,26.92,26.98,68400.0,23.1239,23.184,23.1239,23.1754,68400.0
2013-02-06 10:20:00,26.98,27.0,26.97,26.97,44000.0,23.1754,23.1926,23.1668,23.1668,44000.0
2013-02-06 10:30:00,26.98,27.0,26.9,26.91,94600.0,23.1754,23.1926,23.1067,23.1153,94600.0
2013-02-06 10:40:00,26.91,26.95,26.9,26.91,56800.0,23.1153,23.1497,23.1067,23.1153,56800.0
2013-02-06 10:50:00,26.91,26.93,26.88,26.93,105000.0,23.1153,23.1325,23.0895,23.1325,105000.0
2013-02-06 11:00:00,26.93,26.93,26.88,26.88,82000.0,23.1325,23.1325,23.0895,23.0895,82000.0
2013-02-06 11:10:00,26.88,26.99,26.88,26.97,125000.0,23.0895,23.184,23.0895,23.1668,125000.0
2013-02-06 11:20:00,26.97,27.03,26.96,27.0,71800.0,23.1668,23.2184,23.1583,23.1926,71800.0
2013-02-06 11:30:00,27.0,27.03,26.97,26.99,77000.0,23.1926,23.2184,23.1668,23.184,77000.0
2013-02-06 11:40:00,26.99,27.03,26.99,27.03,59200.0,23.184,23.2184,23.184,23.2184,59200.0
2013-02-06 11:50:00,27.03,27.1,27.02,27.09,89000.0,23.2184,23.2785,23.2098,23.2699,89000.0
2013-02-06 12:00:00,27.09,27.16,27.08,27.16,154000.0,23.2699,23.33,23.2613,23.33,154000.0
2013-02-06 12:10:00,27.16,27.18,27.14,27.14,114600.0,23.33,23.3472,23.3129,23.3129,114600.0
2013-02-06 12:20:00,27.14,27.15,27.11,27.13,97000.0,23.3129,23.3215,23.2871,23.3043,97000.0
2013-02-06 12:30:00,27.13,27.15,27.11,27.13,77000.0,23.3043,23.3215,23.2871,23.3043,77000.0
2013-02-06 12:40:00,27.13,27.14,27.11,27.14,84600.0,23.3043,23.3129,23.2871,23.3129,84600.0
2013-02-06 12:50:00,27.14,27.15,27.1,27.1,58600.0,23.3129,23.3215,23.2785,23.2785,58600.0
2013-02-06 13:00:00,27.1,27.11,27.04,27.05,60600.0,23.2785,23.2871,23.227,23.2356,60600.0
2013-02-06 13:10:00,27.05,27.07,27.02,27.06,56600.0,23.2356,23.2527,23.2098,23.2442,56600.0
2013-02-06 13:20:00,27.06,27.07,27.01,27.02,100600.0,23.2442,23.2527,23.2012,23.2098,100600.0
2013-02-06 13:30:00,27.02,27.05,27.0,27.05,71400.0,23.2098,23.2356,23.1926,23.2356,71400.0
2013-02-06 13:40:00,27.04,27.05,27.0,27.01,77600.0,23.227,23.2356,23.1926,23.2012,77600.0
2013-02-06 13:50:00,27.01,27.06,27.0,27.04,100000.0,23.2012,23.2442,23.1926,23.227,100000.0
2013-02-06 14:00:00,27.05,27.07,27.03,27.04,84000.0,23.2356,23.2527,23.2184,23.227,84000.0
2013-02-06 14:10:00,27.04,27.04,27.02,27.04,75600.0,23.227,23.227,23.2098,23.227,75600.0
2013-02-06 14:20:00,27.04,27.08,27.04,27.07,134800.0,23.227,23.2613,23.227,23.2527,134800.0
2013-02-06 14:30:00,27.07,27.11,27.06,27.11,126600.0,23.2527,23.2871,23.2442,23.2871,126600.0
2013-02-06 14:40:00,27.11,27.13,27.11,27.12,95200.0,23.2871,23.3043,23.2871,23.2957,95200.0
2013-02-06 14:50:00,27.11,27.14,27.11,27.14,116200.0,23.2871,23.3129,23.2871,23.3129,116200.0
2013-02-06 15:00:00,27.13,27.15,27.11,27.12,74600.0,23.3043,23.3215,23.2871,23.2957,74600.0
2013-02-06 15:10:00,27.12,27.16,27.11,27.14,155600.0,23.2957,23.33,23.2871,23.3129,155600.0
2013-02-06 15:20:00,27.13,27.14,27.1,27.14,134800.0,23.3043,23.3129,23.2785,23.3129,134800.0
2013-02-06 15:30:00,27.14,27.14,27.11,27.11,145600.0,23.3129,23.3129,23.2871,23.2871,145600.0
2013-02-06 15:40:00,27.12,27.13,27.09,27.11,231400.0,23.2957,23.3043,23.2699,23.2871,231400.0
2013-02-06 15:50:00,27.1,27.11,27.07,27.09,518000.0,23.2785,23.2871,23.2527,23.2699,518000.0
2013-02-07 09:30:00,27.11,27.28,27.06,27.25,268400.0,23.2871,23.4331,23.2442,23.4074,268400.0
2013-02-07 09:40:00,27.25,27.29,27.15,27.28,308000.0,23.4074,23.4417,23.3215,23.4331,308000.0
2013-02-07 09:50:00,27.28,27.29,27.24,27.27,112000.0,23.4331,23.4417,23.3988,23.4245,112000.0
2013-02-07 10:00:00,27.27,27.27,27.22,27.23,128200.0,23.4245,23.4245,23.3816,23.3902,128200.0
2013-02-07 10:10:00,27.23,27.25,27.1,27.16,285400.0,23.3902,23.4074,23.2785,23.33,285400.0
2013-02-07 10:20:00,27.16,27.18,27.11,27.15,86400.0,23.33,23.3472,23.2871,23.3215,86400.0
2013-02-07 10:30:00,27.14,27.19,27.11,27.17,160600.0,23.3129,23.3558,23.2871,23.3386,160600.0
2013-02-07 10:40:00,27.17,27.17,27.08,27.09,107800.0,23.3386,23.3386,23.2613,23.2699,107800.0
2013-02-07 10:50:00,27.08,27.1,27.04,27.1,84400.0,23.2613,23.2785,23.227,23.2785,84400.0
2013-02-07 11:00:00,27.1,27.11,27.06,27.1,78800.0,23.2785,23.2871,23.2442,23.2785,78800.0
2013-02-07 11:10:00,27.1,27.12,27.09,27.11,90200.0,23.2785,23.2957,23.2699,23.2871,90200.0
2013-02-07 11:20:00,27.11,27.11,27.06,27.07,68800.0,23.2871,23.2871,23.2442,23.2527,68800.0
2013-02-07 11:30:00,27.08,27.1,27.06,27.1,79200.0,23.2613,23.2785,23.2442,23.2785,79200.0
2013-02-07 11:40:00,27.09,27.1,27.04,27.04,70400.0,23.2699,23.2785,23.227,23.227,70400.0
2013-02-07 11:50:00,27.04,27.09,27.04,27.08,93000.0,23.227,23.2699,23.227,23.2613,93000.0
2013-02-07 12:00:00,27.09,27.13,27.08,27.13,99800.0,23.2699,23.3043,23.2613,23.3043,99800.0
2013-02-07 12:10:00,27.13,27.16,27.11,27.11,77600.0,23.3043,23.33,23.2871,23.2871,77600.0
2013-02-07 12:20:00,27.11,27.16,27.11,27.15,45600.0,23.2871,23.33,23.2871,23.3215,45600.0
2013-02-07 12:30:00,27.16,27.17,27.14,27.17,65000.0,23.33,23.3386,23.3129,23.3386,65000.0
2013-02-07 12:40:00,27.17,27.17,27.14,27.14,101600.0,23.3386,23.3386,23.3129,23.3129,101600.0
2013-02-07 12:50:00,27.14,27.18,27.13,27.18,115200.0,23.3129,23.3472,23.3043,23.3472,115200.0
2013-02-07 13:00:00,27.18,27.21,27.14,27.17,148400.0,23.3472,23.373,23.3129,23.3386,148400.0
2013-02-07 13:10:00,27.16,27.18,27.16,27.17,53800.0,23.33,23.3472,23.33,23.3386,53800.0
2013-02-07 13:20:00,27.17,27.25,27.17,27.24,136400.0,23.3386,23.4074,23.3386,23.3988,136400.0
2013-02-07 13:30:00,27.24,27.25,27.21,27.21,42400.0,23.3988,23.4074,23.373,23.373,42400.0
2013-02-07 13:40:00,27.21,27.3,27.21,27.29,105600.0,23.373,23.4503,23.373,23.4417,105600.0
2013-02-07 13:50:00,27.29,27.31,27.29,27.31,77400.0,23.4417,23.4589,23.4417,23.4589,77400.0
2013-02-07 14:00:00,27.31,27.33,27.3,27.31,97200.0,23.4589,23.4761,23.4503,23.4589,97200.0
2013-02-07 14:10:00,27.31,27.34,27.28,27.33,75600.0,23.4589,23.4847,23.4331,23.4761,75600.0
2013-02-07 14:20:00,27.33,27.33,27.27,27.27,61600.0,23.4761,23.4761,23.4245,23.4245,61600.0
2013-02-07 14:30:00,27.27,27.27,27.22,27.23,68400.0,23.4245,23.4245,23.3816,23.3902,68400.0
2013-02-07 14:40:00,27.23,27.29,27.22,27.29,47000.0,23.3902,23.4417,23.3816,23.4417,47000.0
2013-02-07 14:50:00,27.29,27.3,27.26,27.29,128600.0,23.4417,23.4503,23.4159,23.4417,128600.0
2013-02-07 15:00:00,27.3,27.34,27.25,27.32,95600.0,23.4503,23.4847,23.4074,23.4675,95600.0
2013-02-07 15:10:00,27.32,27.34,27.29,27.34,93400.0,23.4675,23.4847,23.4417,23.4847,93400.0
2013-02-07 15:20:00,27.33,27.35,27.31,27.32,161200.0,23.4761,23.4933,23.4589,23.4675,161200.0
2013-02-07 15:30:00,27.32,27.35,27.31,27.34,290200.0,23.4675,23.4933,23.4589,23.4847,290200.0
2013-02-07 15:40:00,27.34,27.35,27.31,27.35,303600.0,23.4847,23.4933,23.4589,23.4933,303600.0
2013-02-07 15:50:00,27.35,27.36,27.33,27.34,461400.0,23.4933,23.5018,23.4761,23.4847,461400.0
2013-02-08 09:30:00,27.29,27.37,27.25,27.36,178000.0,23.4417,23.5104,23.4074,23.5018,178000.0
2013-02-08 09:40:00,27.36,27.41,27.31,27.38,203000.0,23.5018,23.5448,23.4589,23.519,203000.0
2013-02-08 09:50:00,27.38,27.49,27.38,27.49,154800.0,23.519,23.6135,23.519,23.6135,154800.0
2013-02-08 10:00:00,27.48,27.52,27.48,27.5,153400.0,23.6049,23.6393,23.6049,23.6221,153400.0
2013-02-08 10:10:00,27.5,27.52,27.48,27.48,183000.0,23.6221,23.6393,23.6049,23.6049,183000.0
2013-02-08 10:20:00,27.48,27.51,27.47,27.5,71000.0,23.6049,23.6307,23.5963,23.6221,71000.0
2013-02-08 10:30:00,27.5,27.55,27.5,27.55,73800.0,23.6221,23.6651,23.6221,23.6651,73800.0
2013-02-08 10:40:00,27.55,27.6,27.55,27.56,117600.0,23.6651,23.708,23.6651,23.6736,117600.0
2013-02-08 10:50:00,27.55,27.55,27.52,27.54,58800.0,23.6651,23.6651,23.6393,23.6565,58800.0
2013-02-08 11:00:00,27.54,27.55,27.45,27.46,89400.0,23.6565,23.6651,23.5792,23.5877,89400.0
2013-02-08 11:10:00,27.45,27.46,27.43,27.43,69600.0,23.5792,23.5877,23.562,23.562,69600.0
2013-02-08 11:20:00,27.43,27.43,27.4,27.4,61400.0,23.562,23.562,23.5362,23.5362,61400.0
2013-02-08 11:30:00,27.41,27.43,27.4,27.42,87800.0,23.5448,23.562,23.5362,23.5534,87800.0
2013-02-08 11:40:00,27.42,27.43,27.39,27.39,44400.0,23.5534,23.562,23.5276,23.5276,44400.0
2013-02-08 11:50:00,27.39,27.42,27.36,27.39,188800.0,23.5276,23.5534,23.5018,23.5276,188800.0
2013-02-08 12:00:00,27.39,27.4,27.37,27.38,75200.0,23.5276,23.5362,23.5104,23.519,75200.0
2013-02-08 12:10:00,27.37,27.37,27.32,27.33,96600.0,23.5104,23.5104,23.4675,23.4761,96600.0
2013-02-08 12:20:00,27.33,27.34,27.29,27.3,53400.0,23.4761,23.4847,23.4417,23.4503,53400.0
2013-02-08 12:30:00,27.3,27.31,27.27,27.27,127200.0,23.4503,23.4589,23.4245,23.4245,127200.0
2013-02-08 12:40:00,27.28,27.28,27.24,27.27,164800.0,23.4331,23.4331,23.3988,23.4245,164800.0
2013-02-08 12:50:00,27.27,27.31,27.27,27.3,125200.0,23.4245,23.4589,23.4245,23.4503,125200.0
2013-02-08 13:00:00,27.3,27.32,27.29,27.3,79800.0,23.4503,23.4675,23.4417,23.4503,79800.0
2013-02-08 13:10:00,27.3,27.32,27.3,27.31,26800.0,23.4503,23.4675,23.4503,23.4589,26800.0
2013-02-08 13:20:00,27.32,27.32,27.27,27.28,89800.0,23.4675,23.4675,23.4245,23.4331,89800.0
2013-02-08 13:30:00,27.27,27.3,27.27,27.3,54800.0,23.4245,23.4503,23.4245,23.4503,54800.0
2013-02-08 13:40:00,27.3,27.31,27.28,27.29,75200.0,23.4503,23.4589,23.4331,23.4417,75200.0
2013-02-08 13:50:00,27.29,27.3,27.28,27.3,82000.0,23.4417,23.4503,23.4331,23.4503,82000.0
2013-02-08 14:00:00,27.3,27.33,27.29,27.32,67600.0,23.4503,23.4761,23.4417,23.4675,67600.0
2013-02-08 14:10:00,27.33,27.33,27.31,27.32,61400.0,23.4761,23.4761,23.4589,23.4675,61400.0
2013-02-08 14:20:00,27.32,27.32,27.3,27.31,75000.0,23.4675,23.4675,23.4503,23.4589,75000.0
2013-02-08 14:30:00,27.31,27.31,27.29,27.29,80400.0,23.4589,23.4589,23.4417,23.4417,80400.0
2013-02-08 14:40:00,27.29,27.3,27.26,27.29,124200.0,23.4417,23.4503,23.4159,23.4417,124200.0
2013-02-08 14:50:00,27.29,27.3,27.29,27.3,59000.0,23.4417,23.4503,23.4417,23.4503,59000.0
2013-02-08 15:00:00,27.3,27.32,27.29,27.31,92200.0,23.4503,23.4675,23.4417,23.4589,92200.0
2013-02-08 15:10:00,27.31,27.33,27.31,27.33,136600.0,23.4589,23.4761,23.4589,23.4761,136600.0
2013-02-08 15:20:00,27.33,27.33,27.32,27.32,103200.0,23.4761,23.4761,23.4675,23.4675,103200.0
2013-02-08 15:30:00,27.32,27.33,27.27,27.28,204400.0,23.4675,23.4761,23.4245,23.4331,204400.0
2013-02-08 15:40:00,27.29,27.32,27.28,27.3,247000.0,23.4417,23.4675,23.4331,23.4503,247000.0
2013-02-08 15:50:00,27.3,27.33,27.28,27.3,529200.0,23.4503,23.4761,23.4331,23.4503,529200.0
2013-02-11 09:30:00,27.7,27.95,27.59,27.73,1273200.0,23.7939,24.0086,23.6994,23.8197,1273200.0
2013-02-11 09:40:00,27.73,27.74,27.43,27.46,477200.0,23.8197,23.8283,23.562,23.5877,477200.0
2013-02-11 09:50:00,27.46,27.58,27.43,27.57,392600.0,23.5877,23.6908,23.562,23.6822,392600.0
2013-02-11 10:00:00,27.57,27.58,27.46,27.48,397600.0,23.6822,23.6908,23.5877,23.6049,397600.0
2013-02-11 10:10:00,27.47,27.54,27.43,27.53,397800.0,23.5963,23.6565,23.562,23.6479,397800.0
2013-02-11 10:20:00,27.53,27.61,27.53,27.58,311600.0,23.6479,23.7166,23.6479,23.6908,311600.0
2013-02-11 10:30:00,27.58,27.58,27.47,27.48,213800.0,23.6908,23.6908,23.5963,23.6049,213800.0
2013-02-11 10:40:00,27.48,27.63,27.48,27.61,190600.0,23.6049,23.7338,23.6049,23.7166,190600.0
2013-02-11 10:50:00,27.6,27.62,27.55,27.58,196000.0,23.708,23.7252,23.6651,23.6908,196000.0
2013-02-11 11:00:00,27.58,27.58,27.52,27.53,106800.0,23.6908,23.6908,23.6393,23.6479,106800.0
2013-02-11 11:10:00,27.53,27.56,27.5,27.52,204400.0,23.6479,23.6736,23.6221,23.6393,204400.0
2013-02-11 11:20:00,27.52,27.55,27.5,27.53,170400.0,23.6393,23.6651,23.6221,23.6479,170400.0
2013-02-11 11:30:00,27.53,27.53,27.5,27.5,57000.0,23.6479,23.6479,23.6221,23.6221,57000.0
2013-02-11 11:40:00,27.5,27.52,27.5,27.5,62600.0,23.6221,23.6393,23.6221,23.6221,62600.0
2013-02-11 11:50:00,27.5,27.5,27.45,27.45,92600.0,23.6221,23.6221,23.5792,23.5792,92600.0
2013-02-11 12:00:00,27.45,27.46,27.41,27.42,108400.0,23.5792,23.5877,23.5448,23.5534,108400.0
2013-02-11 12:10:00,27.43,27.45,27.39,27.42,113600.0,23.562,23.5792,23.5276,23.5534,113600.0
2013-02-11 12:20:00,27.42,27.43,27.38,27.41,220400.0,23.5534,23.562,23.519,23.5448,220400.0
2013-02-11 12:30:00,27.41,27.44,27.41,27.41,45200.0,23.5448,23.5706,23.5448,23.5448,45200.0
2013-02-11 12:40:00,27.42,27.44,27.4,27.41,150800.0,23.5534,23.5706,23.5362,23.5448,150800.0
2013-02-11 12:50:00,27.41,27.43,27.4,27.43,48600.0,23.5448,23.562,23.5362,23.562,48600.0
2013-02-11 13:00:00,27.43,27.45,27.4,27.4,71400.0,23.562,23.5792,23.5362,23.5362,71400.0
2013-02-11 13:10:00,27.41,27.41,27.36,27.37,101600.0,23.5448,23.5448,23.5018,23.5104,101600.0
2013-02-11 13:20:00,27.37,27.43,27.37,27.43,144000.0,23.5104,23.562,23.5104,23.562,144000.0
2013-02-11 13:30:00,27.43,27.43,27.4,27.43,149600.0,23.562,23.562,23.5362,23.562,149600.0
2013-02-11 13:40:00,27.43,27.46,27.43,27.45,84200.0,23.562,23.5877,23.562,23.5792,84200.0
2013-02-11 13:50:00,27.45,27.46,27.44,27.46,57200.0,23.5792,23.5877,23.5706,23.5877,57200.0
2013-02-11 14:00:00,27.46,27.47,27.44,27.47,96800.0,23.5877,23.5963,23.5706,23.5963,96800.0
2013-02-11 14:10:00,27.47,27.49,27.44,27.44,144600.0,23.5963,23.6135,23.5706,23.5706,144600.0
2013-02-11 14:20:00,27.43,27.47,27.42,27.46,131600.0,23.562,23.5963,23.5534,23.5877,131600.0
2013-02-11 14:30:00,27.46,27.46,27.44,27.45,92200.0,23.5877,23.5877,23.5706,23.5792,92200.0
2013-02-11 14:40:00,27.45,27.46,27.43,27.46,66400.0,23.5792,23.5877,23.562,23.5877,66400.0
2013-02-11 14:50:00,27.46,27.46,27.41,27.45,84800.0,23.5877,23.5877,23.5448,23.5792,84800.0
2013-02-11 15:00:00,27.45,27.57,27.44,27.56,538000.0,23.5792,23.6822,23.5706,23.6736,538000.0
2013-02-11 15:10:00,27.56,27.58,27.52,27.53,177400.0,23.6736,23.6908,23.6393,23.6479,177400.0
2013-02-11 15:20:00,27.53,27.57,27.51,27.57,119400.0,23.6479,23.6822,23.6307,23.6822,119400.0
2013-02-11 15:30:00,27.57,27.6,27.55,27.6,198800.0,23.6822,23.708,23.6651,23.708,198800.0
2013-02-11 15:40:00,27.6,27.62,27.59,27.61,290600.0,23.708,23.7252,23.6994,23.7166,290600.0
2013-02-11 15:50:00,27.61,27.64,27.6,27.6,582800.0,23.7166,23.7424,23.708,23.708,582800.0
2013-02-12 09:30:00,27.45,27.53,27.4,27.5,330200.0,23.5792,23.6479,23.5362,23.6221,330200.0
2013-02-12 09:40:00,27.49,27.55,27.47,27.54,153600.0,23.6135,23.6651,23.5963,23.6565,153600.0
2013-02-12 09:50:00,27.54,27.61,27.54,27.54,99800.0,23.6565,23.7166,23.6565,23.6565,99800.0
2013-02-12 10:00:00,27.54,27.54,27.46,27.5,75800.0,23.6565,23.6565,23.5877,23.6221,75800.0
2013-02-12 10:10:00,27.51,27.51,27.46,27.46,70600.0,23.6307,23.6307,23.5877,23.5877,70600.0
2013-02-12 10:20:00,27.46,27.54,27.45,27.5,145600.0,23.5877,23.6565,23.5792,23.6221,145600.0
2013-02-12 10:30:00,27.5,27.5,27.43,27.45,130000.0,23.6221,23.6221,23.562,23.5792,130000.0
2013-02-12 10:40:00,27.45,27.53,27.45,27.5,64600.0,23.5792,23.6479,23.5792,23.6221,64600.0
2013-02-12 10:50:00,27.5,27.51,27.48,27.51,60600.0,23.6221,23.6307,23.6049,23.6307,60600.0
2013-02-12 11:00:00,27.51,27.54,27.5,27.52,84200.0,23.6307,23.6565,23.6221,23.6393,84200.0
2013-02-12 11:10:00,27.52,27.54,27.52,27.52,66200.0,23.6393,23.6565,23.6393,23.6393,66200.0
2013-02-12 11:20:00,27.52,27.53,27.52,27.53,67000.0,23.6393,23.6479,23.6393,23.6479,67000.0
2013-02-12 11:30:00,27.53,27.54,27.51,27.52,66400.0,23.6479,23.6565,23.6307,23.6393,66400.0
2013-02-12 11:40:00,27.52,27.55,27.51,27.55,94200.0,23.6393,23.6651,23.6307,23.6651,94200.0
2013-02-12 11:50:00,27.55,27.55,27.52,27.53,52400.0,23.6651,23.6651,23.6393,23.6479,52400.0
2013-02-12 12:00:00,27.53,27.56,27.52,27.55,55000.0,23.6479,23.6736,23.6393,23.6651,55000.0
2013-02-12 12:10:00,27.55,27.56,27.53,27.56,30600.0,23.6651,23.6736,23.6479,23.6736,30600.0
2013-02-12 12:20:00,27.56,27.6,27.56,27.57,55400.0,23.6736,23.708,23.6736,23.6822,55400.0
2013-02-12 12:30:00,27.57,27.58,27.52,27.54,88200.0,23.6822,23.6908,23.6393,23.6565,88200.0
2013-02-12 12:40:00,27.54,27.59,27.54,27.57,78600.0,23.6565,23.6994,23.6565,23.6822,78600.0
2013-02-12 12:50:00,27.57,27.6,27.57,27.6,28600.0,23.6822,23.708,23.6822,23.708,28600.0
2013-02-12 13:00:00,27.6,27.61,27.54,27.54,46400.0,23.708,23.7166,23.6565,23.6565,46400.0
2013-02-12 13:10:00,27.55,27.58,27.55,27.57,82200.0,23.6651,23.6908,23.6651,23.6822,82200.0
2013-02-12 13:20:00,27.57,27.58,27.53,27.53,72400.0,23.6822,23.6908,23.6479,23.6479,72400.0
2013-02-12 13:30:00,27.53,27.56,27.52,27.55,88200.0,23.6479,23.6736,23.6393,23.6651,88200.0
2013-02-12 13:40:00,27.55,27.55,27.54,27.54,47000.0,23.6651,23.6651,23.6565,23.6565,47000.0
2013-02-12 13:50:00,27.54,27.54,27.52,27.53,94000.0,23.6565,23.6565,23.6393,23.6479,94000.0
2013-02-12 14:00:00,27.53,27.54,27.52,27.53,69200.0,23.6479,23.6565,23.6393,23.6479,69200.0
2013-02-12 14:10:00,27.53,27.53,27.53,27.53,39600.0,23.6479,23.6479,23.6479,23.6479,39600.0
2013-02-12 14:20:00,27.53,27.53,27.53,27.53,30600.0,23.6479,23.6479,23.6479,23.6479,30600.0
2013-02-12 14:30:00,27.53,27.53,27.52,27.52,61600.0,23.6479,23.6479,23.6393,23.6393,61600.0
2013-02-12 14:40:00,27.52,27.52,27.5,27.5,53600.0,23.6393,23.6393,23.6221,23.6221,53600.0
2013-02-12 14:50:00,27.5,27.5,27.5,27.5,61800.0,23.6221,23.6221,23.6221,23.6221,61800.0
2013-02-12 15:00:00,27.5,27.52,27.5,27.5,79400.0,23.6221,23.6393,23.6221,23.6221,79400.0
2013-02-12 15:10:00,27.5,27.52,27.5,27.51,128200.0,23.6221,23.6393,23.6221,23.6307,128200.0
2013-02-12 15:20:00,27.51,27.52,27.5,27.51,68400.0,23.6307,23.6393,23.6221,23.6307,68400.0
2013-02-12 15:30:00,27.5,27.52,27.5,27.51,183400.0,23.6221,23.6393,23.6221,23.6307,183400.0
2013-02-12 15:40:00,27.51,27.53,27.5,27.5,150600.0,23.6307,23.6479,23.6221,23.6221,150600.0
2013-02-12 15:50:00,27.5,27.55,27.5,27.54,318400.0,23.6221,23.6651,23.6221,23.6565,318400.0
2013-02-13 09:30:00,27.52,27.68,27.5,27.57,191600.0,23.6393,23.7767,23.6221,23.6822,191600.0
2013-02-13 09:40:00,27.57,27.65,27.57,27.64,267000.0,23.6822,23.751,23.6822,23.7424,267000.0
2013-02-13 09:50:00,27.63,27.64,27.55,27.57,61600.0,23.7338,23.7424,23.6651,23.6822,61600.0
2013-02-13 10:00:00,27.58,27.58,27.51,27.53,279000.0,23.6908,23.6908,23.6307,23.6479,279000.0
2013-02-13 10:10:00,27.53,27.55,27.47,27.5,236800.0,23.6479,23.6651,23.5963,23.6221,236800.0
2013-02-13 10:20:00,27.5,27.53,27.5,27.5,72800.0,23.6221,23.6479,23.6221,23.6221,72800.0
2013-02-13 10:30:00,27.5,27.51,27.48,27.49,101600.0,23.6221,23.6307,23.6049,23.6135,101600.0
2013-02-13 10:40:00,27.49,27.49,27.46,27.46,118600.0,23.6135,23.6135,23.5877,23.5877,118600.0
2013-02-13 10:50:00,27.46,27.47,27.43,27.43,115600.0,23.5877,23.5963,23.562,23.562,115600.0
2013-02-13 11:00:00,27.43,27.44,27.41,27.43,77000.0,23.562,23.5706,23.5448,23.562,77000.0
2013-02-13 11:10:00,27.43,27.43,27.34,27.38,149200.0,23.562,23.562,23.4847,23.519,149200.0
2013-02-13 11:20:00,27.37,27.38,27.34,27.35,62200.0,23.5104,23.519,23.4847,23.4933,62200.0
2013-02-13 11:30:00,27.35,27.36,27.33,27.33,67200.0,23.4933,23.5018,23.4761,23.4761,67200.0
2013-02-13 11:40:00,27.32,27.34,27.3,27.33,62800.0,23.4675,23.4847,23.4503,23.4761,62800.0
2013-02-13 11:50:00,27.33,27.34,27.31,27.31,101600.0,23.4761,23.4847,23.4589,23.4589,101600.0
2013-02-13 12:00:00,27.31,27.33,27.3,27.33,85800.0,23.4589,23.4761,23.4503,23.4761,85800.0
2013-02-13 12:10:00,27.33,27.36,27.33,27.36,73800.0,23.4761,23.5018,23.4761,23.5018,73800.0
2013-02-13 12:20:00,27.36,27.38,27.36,27.36,29400.0,23.5018,23.519,23.5018,23.5018,29400.0
2013-02-13 12:30:00,27.36,27.41,27.33,27.39,67800.0,23.5018,23.5448,23.4761,23.5276,67800.0
2013-02-13 12:40:00,27.4,27.4,27.36,27.36,62600.0,23.5362,23.5362,23.5018,23.5018,62600.0
2013-02-13 12:50:00,27.37,27.37,27.35,27.35,63200.0,23.5104,23.5104,23.4933,23.4933,63200.0
2013-02-13 13:00:00,27.35,27.38,27.35,27.36,50600.0,23.4933,23.519,23.4933,23.5018,50600.0
2013-02-13 13:10:00,27.36,27.38,27.35,27.38,71400.0,23.5018,23.519,23.4933,23.519,71400.0
2013-02-13 13:20:00,27.37,27.37,27.35,27.36,53000.0,23.5104,23.5104,23.4933,23.5018,53000.0
2013-02-13 13:30:00,27.35,27.36,27.35,27.35,222200.0,23.4933,23.5018,23.4933,23.4933,222200.0
2013-02-13 13:40:00,27.35,27.36,27.34,27.34,53200.0,23.4933,23.5018,23.4847,23.4847,53200.0
2013-02-13 13:50:00,27.34,27.34,27.28,27.28,174000.0,23.4847,23.4847,23.4331,23.4331,174000.0
2013-02-13 14:00:00,27.28,27.31,27.25,27.31,166200.0,23.4331,23.4589,23.4074,23.4589,166200.0
2013-02-13 14:10:00,27.3,27.33,27.3,27.3,242400.0,23.4503,23.4761,23.4503,23.4503,242400.0
2013-02-13 14:20:00,27.3,27.3,27.26,27.27,183200.0,23.4503,23.4503,23.4159,23.4245,183200.0
2013-02-13 14:30:00,27.27,27.27,27.24,27.25,166400.0,23.4245,23.4245,23.3988,23.4074,166400.0
2013-02-13 14:40:00,27.25,27.25,27.21,27.21,229800.0,23.4074,23.4074,23.373,23.373,229800.0
2013-02-13 14:50:00,27.22,27.26,27.21,27.25,110800.0,23.3816,23.4159,23.373,23.4074,110800.0
2013-02-13 15:00:00,27.25,27.28,27.24,27.24,112000.0,23.4074,23.4331,23.3988,23.3988,112000.0
2013-02-13 15:10:00,27.25,27.25,27.24,27.24,88800.0,23.4074,23.4074,23.3988,23.3988,88800.0
2013-02-13 15:20:00,27.24,27.28,27.24,27.25,129400.0,23.3988,23.4331,23.3988,23.4074,129400.0
2013-02-13 15:30:00,27.25,27.29,27.25,27.27,232800.0,23.4074,23.4417,23.4074,23.4245,232800.0
2013-02-13 15:40:00,27.27,27.28,27.24,27.25,185600.0,23.4245,23.4331,23.3988,23.4074,185600.0
2013-02-13 15:50:00,27.25,27.3,27.25,27.28,654200.0,23.4074,23.4503,23.4074,23.4331,654200.0
2013-02-14 09:30:00,27.29,27.47,27.25,27.46,291600.0,23.4417,23.5963,23.4074,23.5877,291600.0
2013-02-14 09:40:00,27.47,27.5,27.37,27.48,171000.0,23.5963,23.6221,23.5104,23.6049,171000.0
2013-02-14 09:50:00,27.48,27.49,27.32,27.32,169600.0,23.6049,23.6135,23.4675,23.4675,169600.0
2013-02-14 10:00:00,27.33,27.33,27.25,27.28,141400.0,23.4761,23.4761,23.4074,23.4331,141400.0
2013-02-14 10:10:00,27.28,27.28,27.2,27.28,205800.0,23.4331,23.4331,23.3644,23.4331,205800.0
2013-02-14 10:20:00,27.28,27.29,27.24,27.25,72200.0,23.4331,23.4417,23.3988,23.4074,72200.0
2013-02-14 10:30:00,27.25,27.27,27.16,27.17,185400.0,23.4074,23.4245,23.33,23.3386,185400.0
2013-02-14 10:40:00,27.17,27.22,27.17,27.19,215600.0,23.3386,23.3816,23.3386,23.3558,215600.0
2013-02-14 10:50:00,27.19,27.21,27.18,27.2,136600.0,23.3558,23.373,23.3472,23.3644,136600.0
2013-02-14 11:00:00,27.2,27.26,27.19,27.24,100000.0,23.3644,23.4159,23.3558,23.3988,100000.0
2013-02-14 11:10:00,27.24,27.25,27.2,27.22,68400.0,23.3988,23.4074,23.3644,23.3816,68400.0
2013-02-14 11:20:00,27.22,27.29,27.22,27.29,55600.0,23.3816,23.4417,23.3816,23.4417,55600.0
2013-02-14 11:30:00,27.29,27.31,27.28,27.28,117800.0,23.4417,23.4589,23.4331,23.4331,117800.0
2013-02-14 11:40:00,27.28,27.32,27.28,27.3,86200.0,23.4331,23.4675,23.4331,23.4503,86200.0
2013-02-14 11:50:00,27.3,27.36,27.29,27.34,51000.0,23.4503,23.5018,23.4417,23.4847,51000.0
2013-02-14 12:00:00,27.34,27.34,27.32,27.34,61800.0,23.4847,23.4847,23.4675,23.4847,61800.0
2013-02-14 12:10:00,27.33,27.33,27.28,27.28,69800.0,23.4761,23.4761,23.4331,23.4331,69800.0
2013-02-14 12:20:00,27.28,27.31,27.25,27.3,79200.0,23.4331,23.4589,23.4074,23.4503,79200.0
2013-02-14 12:30:00,27.29,27.31,27.28,27.29,41200.0,23.4417,23.4589,23.4331,23.4417,41200.0
2013-02-14 12:40:00,27.29,27.31,27.26,27.28,105400.0,23.4417,23.4589,23.4159,23.4331,105400.0
2013-02-14 12:50:00,27.28,27.32,27.26,27.29,108000.0,23.4331,23.4675,23.4159,23.4417,108000.0
2013-02-14 13:00:00,27.3,27.31,27.25,27.27,283600.0,23.4503,23.4589,23.4074,23.4245,283600.0
2013-02-14 13:10:00,27.27,27.27,27.23,27.23,59200.0,23.4245,23.4245,23.3902,23.3902,59200.0
2013-02-14 13:20:00,27.23,27.28,27.23,27.27,58200.0,23.3902,23.4331,23.3902,23.4245,58200.0
2013-02-14 13:30:00,27.27,27.3,27.27,27.27,49200.0,23.4245,23.4503,23.4245,23.4245,49200.0
2013-02-14 13:40:00,27.27,27.3,27.27,27.28,39600.0,23.4245,23.4503,23.4245,23.4331,39600.0
2013-02-14 13:50:00,27.28,27.3,27.25,27.25,43000.0,23.4331,23.4503,23.4074,23.4074,43000.0
2013-02-14 14:00:00,27.25,27.28,27.25,27.28,82600.0,23.4074,23.4331,23.4074,23.4331,82600.0
2013-02-14 14:10:00,27.29,27.29,27.26,27.26,60400.0,23.4417,23.4417,23.4159,23.4159,60400.0
2013-02-14 14:20:00,27.27,27.28,27.26,27.27,54200.0,23.4245,23.4331,23.4159,23.4245,54200.0
2013-02-14 14:30:00,27.28,27.28,27.25,27.27,68200.0,23.4331,23.4331,23.4074,23.4245,68200.0
2013-02-14 14:40:00,27.27,27.27,27.25,27.25,46000.0,23.4245,23.4245,23.4074,23.4074,46000.0
2013-02-14 14:50:00,27.26,27.3,27.25,27.3,52400.0,23.4159,23.4503,23.4074,23.4503,52400.0
2013-02-14 15:00:00,27.3,27.33,27.29,27.33,87600.0,23.4503,23.4761,23.4417,23.4761,87600.0
2013-02-14 15:10:00,27.32,27.35,27.3,27.3,79000.0,23.4675,23.4933,23.4503,23.4503,79000.0
2013-02-14 15:20:00,27.3,27.33,27.29,27.32,68600.0,23.4503,23.4761,23.4417,23.4675,68600.0
2013-02-14 15:30:00,27.32,27.35,27.31,27.35,156600.0,23.4675,23.4933,23.4589,23.4933,156600.0
2013-02-14 15:40:00,27.35,27.35,27.29,27.3,162200.0,23.4933,23.4933,23.4417,23.4503,162200.0
2013-02-14 15:50:00,27.3,27.32,27.28,27.31,339800.0,23.4503,23.4675,23.4331,23.4589,339800.0
2013-02-15 09:30:00,27.35,27.49,27.33,27.43,1165400.0,23.4933,23.6135,23.4761,23.562,1165400.0
2013-02-15 09:40:00,27.43,27.45,27.39,27.39,75600.0,23.562,23.5792,23.5276,23.5276,75600.0
2013-02-15 09:50:00,27.39,27.39,27.33,27.36,62400.0,23.5276,23.5276,23.4761,23.5018,62400.0
2013-02-15 10:00:00,27.36,27.38,27.29,27.29,101000.0,23.5018,23.519,23.4417,23.4417,101000.0
2013-02-15 10:10:00,27.29,27.31,27.26,27.31,84600.0,23.4417,23.4589,23.4159,23.4589,84600.0
2013-02-15 10:20:00,27.32,27.39,27.29,27.34,176400.0,23.4675,23.5276,23.4417,23.4847,176400.0
2013-02-15 10:30:00,27.34,27.39,27.33,27.35,95400.0,23.4847,23.5276,23.4761,23.4933,95400.0
2013-02-15 10:40:00,27.35,27.43,27.34,27.42,70600.0,23.4933,23.562,23.4847,23.5534,70600.0
2013-02-15 10:50:00,27.42,27.45,27.36,27.43,104200.0,23.5534,23.5792,23.5018,23.562,104200.0
2013-02-15 11:00:00,27.45,27.48,27.43,27.47,37600.0,23.5792,23.6049,23.562,23.5963,37600.0
2013-02-15 11:10:00,27.47,27.5,27.47,27.47,100000.0,23.5963,23.6221,23.5963,23.5963,100000.0
2013-02-15 11:20:00,27.47,27.49,27.45,27.46,46400.0,23.5963,23.6135,23.5792,23.5877,46400.0
2013-02-15 11:30:00,27.47,27.47,27.44,27.46,74800.0,23.5963,23.5963,23.5706,23.5877,74800.0
2013-02-15 11:40:00,27.46,27.46,27.41,27.45,62400.0,23.5877,23.5877,23.5448,23.5792,62400.0
2013-02-15 11:50:00,27.45,27.45,27.43,27.44,77000.0,23.5792,23.5792,23.562,23.5706,77000.0
2013-02-15 12:00:00,27.43,27.46,27.39,27.39,57800.0,23.562,23.5877,23.5276,23.5276,57800.0
2013-02-15 12:10:00,27.39,27.4,27.36,27.38,76400.0,23.5276,23.5362,23.5018,23.519,76400.0
2013-02-15 12:20:00,27.38,27.41,27.37,27.41,113000.0,23.519,23.5448,23.5104,23.5448,113000.0
2013-02-15 12:30:00,27.41,27.52,27.41,27.52,260800.0,23.5448,23.6393,23.5448,23.6393,260800.0
2013-02-15 12:40:00,27.52,27.57,27.51,27.55,327000.0,23.6393,23.6822,23.6307,23.6651,327000.0
2013-02-15 12:50:00,27.56,27.57,27.47,27.47,151000.0,23.6736,23.6822,23.5963,23.5963,151000.0
2013-02-15 13:00:00,27.47,27.49,27.46,27.49,45600.0,23.5963,23.6135,23.5877,23.6135,45600.0
2013-02-15 13:10:00,27.49,27.49,27.47,27.48,54200.0,23.6135,23.6135,23.5963,23.6049,54200.0
2013-02-15 13:20:00,27.49,27.5,27.47,27.5,64200.0,23.6135,23.6221,23.5963,23.6221,64200.0
2013-02-15 13:30:00,27.5,27.53,27.49,27.5,122000.0,23.6221,23.6479,23.6135,23.6221,122000.0
2013-02-15 13:40:00,27.5,27.56,27.5,27.55,126000.0,23.6221,23.6736,23.6221,23.6651,126000.0
2013-02-15 13:50:00,27.56,27.57,27.52,27.52,114200.0,23.6736,23.6822,23.6393,23.6393,114200.0
2013-02-15 14:00:00,27.52,27.54,27.47,27.49,157000.0,23.6393,23.6565,23.5963,23.6135,157000.0
2013-02-15 14:10:00,27.49,27.49,27.43,27.43,141600.0,23.6135,23.6135,23.562,23.562,141600.0
2013-02-15 14:20:00,27.43,27.46,27.36,27.36,210600.0,23.562,23.5877,23.5018,23.5018,210600.0
2013-02-15 14:30:00,27.36,27.52,27.36,27.52,223400.0,23.5018,23.6393,23.5018,23.6393,223400.0
2013-02-15 14:40:00,27.51,27.52,27.42,27.48,104600.0,23.6307,23.6393,23.5534,23.6049,104600.0
2013-02-15 14:50:00,27.47,27.52,27.47,27.49,109400.0,23.5963,23.6393,23.5963,23.6135,109400.0
2013-02-15 15:00:00,27.5,27.52,27.46,27.47,95600.0,23.6221,23.6393,23.5877,23.5963,95600.0
2013-02-15 15:10:00,27.48,27.51,27.47,27.5,124600.0,23.6049,23.6307,23.5963,23.6221,124600.0
2013-02-15 15:20:00,27.5,27.52,27.49,27.49,124800.0,23.6221,23.6393,23.6135,23.6135,124800.0
2013-02-15 15:30:00,27.49,27.51,27.49,27.5,215800.0,23.6135,23.6307,23.6135,23.6221,215800.0
2013-02-15 15:40:00,27.5,27.53,27.5,27.5,272600.0,23.6221,23.6479,23.6221,23.6221,272600.0
2013-02-15 15:50:00,27.5,27.51,27.47,27.48,745000.0,23.6221,23.6307,23.5963,23.6049,745000.0
2013-02-19 09:30:00,27.45,27.5,27.37,27.43,317000.0,23.5792,23.6221,23.5104,23.562,317000.0
2013-02-19 09:40:00,27.41,27.43,27.39,27.4,210400.0,23.5448,23.562,23.5276,23.5362,210400.0
2013-02-19 09:50:00,27.4,27.46,27.39,27.45,148800.0,23.5362,23.5877,23.5276,23.5792,148800.0
2013-02-19 10:00:00,27.45,27.48,27.42,27.43,144200.0,23.5792,23.6049,23.5534,23.562,144200.0
2013-02-19 10:10:00,27.44,27.5,27.44,27.5,185000.0,23.5706,23.6221,23.5706,23.6221,185000.0
2013-02-19 10:20:00,27.5,27.58,27.47,27.58,146200.0,23.6221,23.6908,23.5963,23.6908,146200.0
2013-02-19 10:30:00,27.58,27.58,27.47,27.47,105800.0,23.6908,23.6908,23.5963,23.5963,105800.0
2013-02-19 10:40:00,27.47,27.47,27.39,27.43,171400.0,23.5963,23.5963,23.5276,23.562,171400.0
2013-02-19 10:50:00,27.42,27.43,27.4,27.42,74200.0,23.5534,23.562,23.5362,23.5534,74200.0
2013-02-19 11:00:00,27.42,27.45,27.38,27.38,165000.0,23.5534,23.5792,23.519,23.519,165000.0
2013-02-19 11:10:00,27.38,27.4,27.33,27.33,315800.0,23.519,23.5362,23.4761,23.4761,315800.0
2013-02-19 11:20:00,27.34,27.34,27.3,27.32,238200.0,23.4847,23.4847,23.4503,23.4675,238200.0
2013-02-19 11:30:00,27.32,27.33,27.28,27.28,248800.0,23.4675,23.4761,23.4331,23.4331,248800.0
2013-02-19 11:40:00,27.28,27.28,27.24,27.24,266400.0,23.4331,23.4331,23.3988,23.3988,266400.0
2013-02-19 11:50:00,27.24,27.29,27.24,27.29,228400.0,23.3988,23.4417,23.3988,23.4417,228400.0
2013-02-19 12:00:00,27.3,27.3,27.23,27.23,154000.0,23.4503,23.4503,23.3902,23.3902,154000.0
2013-02-19 12:10:00,27.23,27.24,27.22,27.24,112600.0,23.3902,23.3988,23.3816,23.3988,112600.0
2013-02-19 12:20:00,27.23,27.23,27.19,27.2,216800.0,23.3902,23.3902,23.3558,23.3644,216800.0
2013-02-19 12:30:00,27.21,27.23,27.18,27.2,117600.0,23.373,23.3902,23.3472,23.3644,117600.0
2013-02-19 12:40:00,27.2,27.2,27.18,27.19,83800.0,23.3644,23.3644,23.3472,23.3558,83800.0
2013-02-19 12:50:00,27.19,27.2,27.18,27.18,61400.0,23.3558,23.3644,23.3472,23.3472,61400.0
2013-02-19 13:00:00,27.19,27.2,27.18,27.2,85000.0,23.3558,23.3644,23.3472,23.3644,85000.0
2013-02-19 13:10:00,27.19,27.2,27.16,27.16,150800.0,23.3558,23.3644,23.33,23.33,150800.0
2013-02-19 13:20:00,27.16,27.18,27.15,27.18,124400.0,23.33,23.3472,23.3215,23.3472,124400.0
2013-02-19 13:30:00,27.18,27.19,27.15,27.18,167000.0,23.3472,23.3558,23.3215,23.3472,167000.0
2013-02-19 13:40:00,27.18,27.23,27.18,27.23,108800.0,23.3472,23.3902,23.3472,23.3902,108800.0
2013-02-19 13:50:00,27.22,27.23,27.19,27.21,181800.0,23.3816,23.3902,23.3558,23.373,181800.0
2013-02-19 14:00:00,27.21,27.23,27.21,27.21,138800.0,23.373,23.3902,23.373,23.373,138800.0
2013-02-19 14:10:00,27.21,27.21,27.18,27.21,101600.0,23.373,23.373,23.3472,23.373,101600.0
2013-02-19 14:20:00,27.2,27.21,27.19,27.19,116000.0,23.3644,23.373,23.3558,23.3558,116000.0
2013-02-19 14:30:00,27.2,27.24,27.2,27.23,312600.0,23.3644,23.3988,23.3644,23.3902,312600.0
2013-02-19 14:40:00,27.23,27.23,27.21,27.21,221000.0,23.3902,23.3902,23.373,23.373,221000.0
2013-02-19 14:50:00,27.22,27.23,27.2,27.2,135200.0,23.3816,23.3902,23.3644,23.3644,135200.0
2013-02-19 15:00:00,27.2,27.23,27.2,27.23,114200.0,23.3644,23.3902,23.3644,23.3902,114200.0
2013-02-19 15:10:00,27.23,27.23,27.21,27.22,95800.0,23.3902,23.3902,23.373,23.3816,95800.0
2013-02-19 15:20:00,27.22,27.22,27.21,27.22,92800.0,23.3816,23.3816,23.373,23.3816,92800.0
2013-02-19 15:30:00,27.22,27.23,27.2,27.23,266000.0,23.3816,23.3902,23.3644,23.3902,266000.0
2013-02-19 15:40:00,27.23,27.24,27.2,27.22,443400.0,23.3902,23.3988,23.3644,23.3816,443400.0
2013-02-19 15:50:00,27.22,27.23,27.19,27.22,975600.0,23.3816,23.3902,23.3558,23.3816,975600.0
2013-02-20 09:30:00,27.2,27.23,27.17,27.22,373200.0,23.3644,23.3902,23.3386,23.3816,373200.0
2013-02-20 09:40:00,27.22,27.23,27.16,27.18,172200.0,23.3816,23.3902,23.33,23.3472,172200.0
2013-02-20 09:50:00,27.18,27.2,27.13,27.14,211400.0,23.3472,23.3644,23.3043,23.3129,211400.0
2013-02-20 10:00:00,27.13,27.27,27.13,27.25,247000.0,23.3043,23.4245,23.3043,23.4074,247000.0
2013-02-20 10:10:00,27.25,27.26,27.23,27.25,141400.0,23.4074,23.4159,23.3902,23.4074,141400.0
2013-02-20 10:20:00,27.26,27.29,27.25,27.27,141800.0,23.4159,23.4417,23.4074,23.4245,141800.0
2013-02-20 10:30:00,27.27,27.31,27.24,27.3,162800.0,23.4245,23.4589,23.3988,23.4503,162800.0
2013-02-20 10:40:00,27.3,27.33,27.29,27.3,108400.0,23.4503,23.4761,23.4417,23.4503,108400.0
2013-02-20 10:50:00,27.3,27.33,27.29,27.29,168600.0,23.4503,23.4761,23.4417,23.4417,168600.0
2013-02-20 11:00:00,27.29,27.29,27.22,27.25,116400.0,23.4417,23.4417,23.3816,23.4074,116400.0
2013-02-20 11:10:00,27.25,27.27,27.19,27.21,155600.0,23.4074,23.4245,23.3558,23.373,155600.0
2013-02-20 11:20:00,27.22,27.26,27.22,27.24,123800.0,23.3816,23.4159,23.3816,23.3988,123800.0
2013-02-20 11:30:00,27.24,27.25,27.2,27.23,184200.0,23.3988,23.4074,23.3644,23.3902,184200.0
2013-02-20 11:40:00,27.23,27.25,27.2,27.21,185000.0,23.3902,23.4074,23.3644,23.373,185000.0
2013-02-20 11:50:00,27.21,27.21,27.15,27.2,180800.0,23.373,23.373,23.3215,23.3644,180800.0
2013-02-20 12:00:00,27.2,27.26,27.2,27.25,205000.0,23.3644,23.4159,23.3644,23.4074,205000.0
2013-02-20 12:10:00,27.25,27.26,27.23,27.25,149800.0,23.4074,23.4159,23.3902,23.4074,149800.0
2013-02-20 12:20:00,27.26,27.28,27.23,27.25,84000.0,23.4159,23.4331,23.3902,23.4074,84000.0
2013-02-20 12:30:00,27.25,27.27,27.21,27.27,100600.0,23.4074,23.4245,23.373,23.4245,100600.0
2013-02-20 12:40:00,27.27,27.29,27.25,27.28,92800.0,23.4245,23.4417,23.4074,23.4331,92800.0
2013-02-20 12:50:00,27.27,27.32,27.23,27.3,96800.0,23.4245,23.4675,23.3902,23.4503,96800.0
2013-02-20 13:00:00,27.3,27.3,27.24,27.25,89800.0,23.4503,23.4503,23.3988,23.4074,89800.0
2013-02-20 13:10:00,27.25,27.3,27.24,27.3,82200.0,23.4074,23.4503,23.3988,23.4503,82200.0
2013-02-20 13:20:00,27.3,27.3,27.25,27.25,86000.0,23.4503,23.4503,23.4074,23.4074,86000.0
2013-02-20 13:30:00,27.25,27.25,27.24,27.24,59400.0,23.4074,23.4074,23.3988,23.3988,59400.0
2013-02-20 13:40:00,27.24,27.29,27.24,27.25,74800.0,23.3988,23.4417,23.3988,23.4074,74800.0
2013-02-20 13:50:00,27.25,27.25,27.24,27.25,145200.0,23.4074,23.4074,23.3988,23.4074,145200.0
2013-02-20 14:00:00,27.24,27.27,27.18,27.27,213000.0,23.3988,23.4245,23.3472,23.4245,213000.0
2013-02-20 14:10:00,27.27,27.28,27.22,27.25,152000.0,23.4245,23.4331,23.3816,23.4074,152000.0
2013-02-20 14:20:00,27.25,27.26,27.21,27.24,66000.0,23.4074,23.4159,23.373,23.3988,66000.0
2013-02-20 14:30:00,27.24,27.25,27.2,27.23,88800.0,23.3988,23.4074,23.3644,23.3902,88800.0
2013-02-20 14:40:00,27.23,27.24,27.15,27.15,142600.0,23.3902,23.3988,23.3215,23.3215,142600.0
2013-02-20 14:50:00,27.16,27.18,27.11,27.13,144200.0,23.33,23.3472,23.2871,23.3043,144200.0
2013-02-20 15:00:00,27.13,27.14,27.09,27.1,175200.0,23.3043,23.3129,23.2699,23.2785,175200.0
2013-02-20 15:10:00,27.11,27.11,27.06,27.07,177600.0,23.2871,23.2871,23.2442,23.2527,177600.0
2013-02-20 15:20:00,27.07,27.08,27.03,27.04,207800.0,23.2527,23.2613,23.2184,23.227,207800.0
2013-02-20 15:30:00,27.04,27.07,27.0,27.07,275000.0,23.227,23.2527,23.1926,23.2527,275000.0
2013-02-20 15:40:00,27.07,27.09,27.04,27.05,280200.0,23.2527,23.2699,23.227,23.2356,280200.0
2013-02-20 15:50:00,27.05,27.08,27.0,27.0,976600.0,23.2356,23.2613,23.1926,23.1926,976600.0
2013-02-21 09:30:00,27.37,27.42,27.15,27.22,610000.0,23.5104,23.5534,23.3215,23.3816,610000.0
2013-02-21 09:40:00,27.2,27.24,27.15,27.24,200400.0,23.3644,23.3988,23.3215,23.3988,200400.0
2013-02-21 09:50:00,27.25,27.31,27.18,27.3,344400.0,23.4074,23.4589,23.3472,23.4503,344400.0
2013-02-21 10:00:00,27.29,27.39,27.23,27.39,237000.0,23.4417,23.5276,23.3902,23.5276,237000.0
2013-02-21 10:10:00,27.39,27.48,27.39,27.48,363600.0,23.5276,23.6049,23.5276,23.6049,363600.0
2013-02-21 10:20:00,27.48,27.49,27.43,27.47,262000.0,23.6049,23.6135,23.562,23.5963,262000.0
2013-02-21 10:30:00,27.47,27.5,27.45,27.48,260800.0,23.5963,23.6221,23.5792,23.6049,260800.0
2013-02-21 10:40:00,27.48,27.52,27.42,27.42,198800.0,23.6049,23.6393,23.5534,23.5534,198800.0
2013-02-21 10:50:00,27.42,27.42,27.38,27.4,79000.0,23.5534,23.5534,23.519,23.5362,79000.0
2013-02-21 11:00:00,27.39,27.46,27.39,27.46,194800.0,23.5276,23.5877,23.5276,23.5877,194800.0
2013-02-21 11:10:00,27.46,27.47,27.41,27.43,196000.0,23.5877,23.5963,23.5448,23.562,196000.0
2013-02-21 11:20:00,27.42,27.45,27.38,27.38,262000.0,23.5534,23.5792,23.519,23.519,262000.0
2013-02-21 11:30:00,27.38,27.38,27.34,27.38,96000.0,23.519,23.519,23.4847,23.519,96000.0
2013-02-21 11:40:00,27.38,27.41,27.36,27.36,92400.0,23.519,23.5448,23.5018,23.5018,92400.0
2013-02-21 11:50:00,27.36,27.36,27.29,27.31,162400.0,23.5018,23.5018,23.4417,23.4589,162400.0
2013-02-21 12:00:00,27.31,27.31,27.23,27.27,79600.0,23.4589,23.4589,23.3902,23.4245,79600.0
2013-02-21 12:10:00,27.27,27.29,27.23,27.28,125200.0,23.4245,23.4417,23.3902,23.4331,125200.0
2013-02-21 12:20:00,27.28,27.33,27.27,27.31,120600.0,23.4331,23.4761,23.4245,23.4589,120600.0
2013-02-21 12:30:00,27.31,27.32,27.28,27.3,60000.0,23.4589,23.4675,23.4331,23.4503,60000.0
2013-02-21 12:40:00,27.3,27.32,27.28,27.28,90400.0,23.4503,23.4675,23.4331,23.4331,90400.0
2013-02-21 12:50:00,27.28,27.28,27.23,27.27,123200.0,23.4331,23.4331,23.3902,23.4245,123200.0
2013-02-21 13:00:00,27.27,27.29,27.23,27.23,115800.0,23.4245,23.4417,23.3902,23.3902,115800.0
2013-02-21 13:10:00,27.23,27.24,27.21,27.22,133600.0,23.3902,23.3988,23.373,23.3816,133600.0
2013-02-21 13:20:00,27.22,27.23,27.2,27.21,142200.0,23.3816,23.3902,23.3644,23.373,142200.0
2013-02-21 13:30:00,27.21,27.24,27.2,27.21,155600.0,23.373,23.3988,23.3644,23.373,155600.0
2013-02-21 13:40:00,27.21,27.22,27.19,27.2,132000.0,23.373,23.3816,23.3558,23.3644,132000.0
2013-02-21 13:50:00,27.2,27.21,27.18,27.2,147800.0,23.3644,23.373,23.3472,23.3644,147800.0
2013-02-21 14:00:00,27.2,27.21,27.15,27.17,191200.0,23.3644,23.373,23.3215,23.3386,191200.0
2013-02-21 14:10:00,27.17,27.17,27.11,27.11,247200.0,23.3386,23.3386,23.2871,23.2871,247200.0
2013-02-21 14:20:00,27.11,27.11,27.06,27.07,262600.0,23.2871,23.2871,23.2442,23.2527,262600.0
2013-02-21 14:30:00,27.07,27.14,27.07,27.13,317400.0,23.2527,23.3129,23.2527,23.3043,317400.0
2013-02-21 14:40:00,27.13,27.21,27.13,27.18,209200.0,23.3043,23.373,23.3043,23.3472,209200.0
2013-02-21 14:50:00,27.17,27.25,27.17,27.25,205400.0,23.3386,23.4074,23.3386,23.4074,205400.0
2013-02-21 15:00:00,27.25,27.34,27.23,27.34,258200.0,23.4074,23.4847,23.3902,23.4847,258200.0
2013-02-21 15:10:00,27.34,27.38,27.29,27.31,154800.0,23.4847,23.519,23.4417,23.4589,154800.0
2013-02-21 15:20:00,27.31,27.4,27.31,27.36,221400.0,23.4589,23.5362,23.4589,23.5018,221400.0
2013-02-21 15:30:00,27.36,27.36,27.28,27.29,195200.0,23.5018,23.5018,23.4331,23.4417,195200.0
2013-02-21 15:40:00,27.29,27.3,27.24,27.27,262600.0,23.4417,23.4503,23.3988,23.4245,262600.0
2013-02-21 15:50:00,27.27,27.28,27.23,27.26,611200.0,23.4245,23.4331,23.3902,23.4159,611200.0
2013-02-22 09:30:00,27.3,27.44,27.29,27.38,358200.0,23.4503,23.5706,23.4417,23.519,358200.0
2013-02-22 09:40:00,27.39,27.44,27.29,27.3,321600.0,23.5276,23.5706,23.4417,23.4503,321600.0
2013-02-22 09:50:00,27.3,27.35,27.2,27.2,142200.0,23.4503,23.4933,23.3644,23.3644,142200.0
2013-02-22 10:00:00,27.21,27.28,27.19,27.24,107800.0,23.373,23.4331,23.3558,23.3988,107800.0
2013-02-22 10:10:00,27.25,27.25,27.16,27.18,132000.0,23.4074,23.4074,23.33,23.3472,132000.0
2013-02-22 10:20:00,27.18,27.22,27.14,27.15,151800.0,23.3472,23.3816,23.3129,23.3215,151800.0
2013-02-22 10:30:00,27.16,27.2,27.14,27.17,125600.0,23.33,23.3644,23.3129,23.3386,125600.0
2013-02-22 10:40:00,27.17,27.21,27.15,27.16,108800.0,23.3386,23.373,23.3215,23.33,108800.0
2013-02-22 10:50:00,27.15,27.17,27.12,27.12,141800.0,23.3215,23.3386,23.2957,23.2957,141800.0
2013-02-22 11:00:00,27.12,27.13,27.07,27.11,155600.0,23.2957,23.3043,23.2527,23.2871,155600.0
2013-02-22 11:10:00,27.11,27.11,27.05,27.07,131600.0,23.2871,23.2871,23.2356,23.2527,131600.0
2013-02-22 11:20:00,27.07,27.15,27.07,27.15,71800.0,23.2527,23.3215,23.2527,23.3215,71800.0
2013-02-22 11:30:00,27.15,27.16,27.13,27.15,81200.0,23.3215,23.33,23.3043,23.3215,81200.0
2013-02-22 11:40:00,27.15,27.15,27.09,27.09,68400.0,23.3215,23.3215,23.2699,23.2699,68400.0
2013-02-22 11:50:00,27.09,27.11,27.03,27.04,92600.0,23.2699,23.2871,23.2184,23.227,92600.0
2013-02-22 12:00:00,27.04,27.06,27.02,27.06,106600.0,23.227,23.2442,23.2098,23.2442,106600.0
2013-02-22 12:10:00,27.05,27.06,27.0,27.01,98400.0,23.2356,23.2442,23.1926,23.2012,98400.0
2013-02-22 12:20:00,27.01,27.03,27.0,27.01,114800.0,23.2012,23.2184,23.1926,23.2012,114800.0
2013-02-22 12:30:00,27.01,27.03,27.01,27.03,48200.0,23.2012,23.2184,23.2012,23.2184,48200.0
2013-02-22 12:40:00,27.03,27.04,27.01,27.04,171200.0,23.2184,23.227,23.2012,23.227,171200.0
2013-02-22 12:50:00,27.04,27.06,27.04,27.06,183000.0,23.227,23.2442,23.227,23.2442,183000.0
2013-02-22 13:00:00,27.06,27.1,27.06,27.08,116800.0,23.2442,23.2785,23.2442,23.2613,116800.0
2013-02-22 13:10:00,27.08,27.11,27.08,27.11,115200.0,23.2613,23.2871,23.2613,23.2871,115200.0
2013-02-22 13:20:00,27.11,27.13,27.09,27.11,84600.0,23.2871,23.3043,23.2699,23.2871,84600.0
2013-02-22 13:30:00,27.11,27.14,27.1,27.13,57400.0,23.2871,23.3129,23.2785,23.3043,57400.0
2013-02-22 13:40:00,27.13,27.15,27.13,27.15,48400.0,23.3043,23.3215,23.3043,23.3215,48400.0
2013-02-22 13:50:00,27.15,27.17,27.13,27.16,85400.0,23.3215,23.3386,23.3043,23.33,85400.0
2013-02-22 14:00:00,27.16,27.17,27.14,27.15,95000.0,23.33,23.3386,23.3129,23.3215,95000.0
2013-02-22 14:10:00,27.15,27.17,27.14,27.14,64800.0,23.3215,23.3386,23.3129,23.3129,64800.0
2013-02-22 14:20:00,27.14,27.16,27.11,27.13,116600.0,23.3129,23.33,23.2871,23.3043,116600.0
2013-02-22 14:30:00,27.13,27.15,27.12,27.15,124600.0,23.3043,23.3215,23.2957,23.3215,124600.0
2013-02-22 14:40:00,27.14,27.17,27.14,27.14,80400.0,23.3129,23.3386,23.3129,23.3129,80400.0
2013-02-22 14:50:00,27.15,27.17,27.14,27.16,126400.0,23.3215,23.3386,23.3129,23.33,126400.0
2013-02-22 15:00:00,27.16,27.19,27.15,27.16,94400.0,23.33,23.3558,23.3215,23.33,94400.0
2013-02-22 15:10:00,27.16,27.19,27.15,27.16,140400.0,23.33,23.3558,23.3215,23.33,140400.0
2013-02-22 15:20:00,27.16,27.19,27.16,27.18,141800.0,23.33,23.3558,23.33,23.3472,141800.0
2013-02-22 15:30:00,27.18,27.18,27.16,27.18,122400.0,23.3472,23.3472,23.33,23.3472,122400.0
2013-02-22 15:40:00,27.17,27.18,27.14,27.18,329000.0,23.3386,23.3472,23.3129,23.3472,329000.0
2013-02-22 15:50:00,27.18,27.24,27.18,27.23,356600.0,23.3472,23.3988,23.3472,23.3902,356600.0
2013-02-25 09:30:00,27.27,27.5,27.22,27.39,485200.0,23.4245,23.6221,23.3816,23.5276,485200.0
2013-02-25 09:40:00,27.38,27.39,27.31,27.34,144400.0,23.519,23.5276,23.4589,23.4847,144400.0
2013-02-25 09:50:00,27.35,27.45,27.35,27.42,114200.0,23.4933,23.5792,23.4933,23.5534,114200.0
2013-02-25 10:00:00,27.42,27.49,27.42,27.47,138600.0,23.5534,23.6135,23.5534,23.5963,138600.0
2013-02-25 10:10:00,27.47,27.49,27.43,27.45,164600.0,23.5963,23.6135,23.562,23.5792,164600.0
2013-02-25 10:20:00,27.46,27.46,27.34,27.36,203600.0,23.5877,23.5877,23.4847,23.5018,203600.0
2013-02-25 10:30:00,27.36,27.39,27.35,27.38,151400.0,23.5018,23.5276,23.4933,23.519,151400.0
2013-02-25 10:40:00,27.38,27.41,27.34,27.36,183200.0,23.519,23.5448,23.4847,23.5018,183200.0
2013-02-25 10:50:00,27.36,27.38,27.33,27.33,279800.0,23.5018,23.519,23.4761,23.4761,279800.0
2013-02-25 11:00:00,27.32,27.36,27.3,27.36,126600.0,23.4675,23.5018,23.4503,23.5018,126600.0
2013-02-25 11:10:00,27.35,27.36,27.3,27.32,137200.0,23.4933,23.5018,23.4503,23.4675,137200.0
2013-02-25 11:20:00,27.31,27.35,27.29,27.33,132200.0,23.4589,23.4933,23.4417,23.4761,132200.0
2013-02-25 11:30:00,27.32,27.34,27.27,27.29,128600.0,23.4675,23.4847,23.4245,23.4417,128600.0
2013-02-25 11:40:00,27.3,27.31,27.25,27.26,91800.0,23.4503,23.4589,23.4074,23.4159,91800.0
2013-02-25 11:50:00,27.25,27.31,27.23,27.28,210600.0,23.4074,23.4589,23.3902,23.4331,210600.0
2013-02-25 12:00:00,27.28,27.34,27.26,27.3,151200.0,23.4331,23.4847,23.4159,23.4503,151200.0
2013-02-25 12:10:00,27.29,27.36,27.29,27.33,161400.0,23.4417,23.5018,23.4417,23.4761,161400.0
2013-02-25 12:20:00,27.33,27.36,27.31,27.33,83600.0,23.4761,23.5018,23.4589,23.4761,83600.0
2013-02-25 12:30:00,27.33,27.35,27.31,27.35,77000.0,23.4761,23.4933,23.4589,23.4933,77000.0
2013-02-25 12:40:00,27.35,27.39,27.33,27.38,69600.0,23.4933,23.5276,23.4761,23.519,69600.0
2013-02-25 12:50:00,27.39,27.39,27.34,27.34,236800.0,23.5276,23.5276,23.4847,23.4847,236800.0
2013-02-25 13:00:00,27.35,27.36,27.32,27.33,138800.0,23.4933,23.5018,23.4675,23.4761,138800.0
2013-02-25 13:10:00,27.33,27.36,27.31,27.34,112400.0,23.4761,23.5018,23.4589,23.4847,112400.0
2013-02-25 13:20:00,27.34,27.36,27.31,27.33,133400.0,23.4847,23.5018,23.4589,23.4761,133400.0
2013-02-25 13:30:00,27.33,27.34,27.28,27.3,182800.0,23.4761,23.4847,23.4331,23.4503,182800.0
2013-02-25 13:40:00,27.29,27.29,27.23,27.27,141000.0,23.4417,23.4417,23.3902,23.4245,141000.0
2013-02-25 13:50:00,27.27,27.28,27.19,27.2,179800.0,23.4245,23.4331,23.3558,23.3644,179800.0
2013-02-25 14:00:00,27.2,27.22,27.13,27.2,239800.0,23.3644,23.3816,23.3043,23.3644,239800.0
2013-02-25 14:10:00,27.2,27.26,27.18,27.25,141800.0,23.3644,23.4159,23.3472,23.4074,141800.0
2013-02-25 14:20:00,27.25,27.3,27.24,27.3,192400.0,23.4074,23.4503,23.3988,23.4503,192400.0
2013-02-25 14:30:00,27.3,27.32,27.28,27.3,157400.0,23.4503,23.4675,23.4331,23.4503,157400.0
2013-02-25 14:40:00,27.3,27.31,27.27,27.29,149800.0,23.4503,23.4589,23.4245,23.4417,149800.0
2013-02-25 14:50:00,27.29,27.32,27.27,27.29,169200.0,23.4417,23.4675,23.4245,23.4417,169200.0
2013-02-25 15:00:00,27.29,27.3,27.27,27.27,156200.0,23.4417,23.4503,23.4245,23.4245,156200.0
2013-02-25 15:10:00,27.28,27.31,27.25,27.25,213800.0,23.4331,23.4589,23.4074,23.4074,213800.0
2013-02-25 15:20:00,27.25,27.28,27.18,27.21,271000.0,23.4074,23.4331,23.3472,23.373,271000.0
2013-02-25 15:30:00,27.21,27.22,27.15,27.15,244400.0,23.373,23.3816,23.3215,23.3215,244400.0
2013-02-25 15:40:00,27.15,27.16,27.11,27.11,303400.0,23.3215,23.33,23.2871,23.2871,303400.0
2013-02-25 15:50:00,27.11,27.12,27.02,27.03,1075000.0,23.2871,23.2957,23.2098,23.2184,1075000.0
2013-02-26 09:30:00,27.21,27.37,27.16,27.24,332800.0,23.373,23.5104,23.33,23.3988,332800.0
2013-02-26 09:40:00,27.23,27.33,27.21,27.25,145000.0,23.3902,23.4761,23.373,23.4074,145000.0
2013-02-26 09:50:00,27.25,27.33,27.25,27.25,171200.0,23.4074,23.4761,23.4074,23.4074,171200.0
2013-02-26 10:00:00,27.26,27.35,27.24,27.25,138000.0,23.4159,23.4933,23.3988,23.4074,138000.0
2013-02-26 10:10:00,27.24,27.27,27.19,27.24,149200.0,23.3988,23.4245,23.3558,23.3988,149200.0
2013-02-26 10:20:00,27.24,27.27,27.2,27.2,145800.0,23.3988,23.4245,23.3644,23.3644,145800.0
2013-02-26 10:30:00,27.2,27.21,27.11,27.11,166800.0,23.3644,23.373,23.2871,23.2871,166800.0
2013-02-26 10:40:00,27.11,27.18,27.09,27.16,120400.0,23.2871,23.3472,23.2699,23.33,120400.0
2013-02-26 10:50:00,27.16,27.23,27.15,27.2,223200.0,23.33,23.3902,23.3215,23.3644,223200.0
2013-02-26 11:00:00,27.19,27.2,27.05,27.06,148400.0,23.3558,23.3644,23.2356,23.2442,148400.0
2013-02-26 11:10:00,27.05,27.11,27.05,27.1,109000.0,23.2356,23.2871,23.2356,23.2785,109000.0
2013-02-26 11:20:00,27.1,27.11,27.06,27.08,275400.0,23.2785,23.2871,23.2442,23.2613,275400.0
2013-02-26 11:30:00,27.07,27.11,27.05,27.05,217200.0,23.2527,23.2871,23.2356,23.2356,217200.0
2013-02-26 11:40:00,27.05,27.06,26.97,27.02,116400.0,23.2356,23.2442,23.1668,23.2098,116400.0
2013-02-26 11:50:00,27.02,27.06,27.01,27.05,153000.0,23.2098,23.2442,23.2012,23.2356,153000.0
2013-02-26 12:00:00,27.05,27.09,27.04,27.08,118800.0,23.2356,23.2699,23.227,23.2613,118800.0
2013-02-26 12:10:00,27.07,27.13,27.06,27.11,117400.0,23.2527,23.3043,23.2442,23.2871,117400.0
2013-02-26 12:20:00,27.1,27.2,27.1,27.17,75000.0,23.2785,23.3644,23.2785,23.3386,75000.0
2013-02-26 12:30:00,27.17,27.25,27.16,27.24,89200.0,23.3386,23.4074,23.33,23.3988,89200.0
2013-02-26 12:40:00,27.24,27.26,27.22,27.23,95400.0,23.3988,23.4159,23.3816,23.3902,95400.0
2013-02-26 12:50:00,27.24,27.25,27.2,27.22,93600.0,23.3988,23.4074,23.3644,23.3816,93600.0
2013-02-26 13:00:00,27.22,27.25,27.2,27.22,79400.0,23.3816,23.4074,23.3644,23.3816,79400.0
2013-02-26 13:10:00,27.22,27.24,27.17,27.17,71000.0,23.3816,23.3988,23.3386,23.3386,71000.0
2013-02-26 13:20:00,27.18,27.18,27.14,27.16,88400.0,23.3472,23.3472,23.3129,23.33,88400.0
2013-02-26 13:30:00,27.17,27.22,27.15,27.16,67800.0,23.3386,23.3816,23.3215,23.33,67800.0
2013-02-26 13:40:00,27.16,27.18,27.15,27.18,37000.0,23.33,23.3472,23.3215,23.3472,37000.0
2013-02-26 13:50:00,27.17,27.18,27.14,27.15,92200.0,23.3386,23.3472,23.3129,23.3215,92200.0
2013-02-26 14:00:00,27.15,27.2,27.15,27.18,62000.0,23.3215,23.3644,23.3215,23.3472,62000.0
2013-02-26 14:10:00,27.18,27.18,27.15,27.15,91600.0,23.3472,23.3472,23.3215,23.3215,91600.0
2013-02-26 14:20:00,27.15,27.18,27.13,27.16,120000.0,23.3215,23.3472,23.3043,23.33,120000.0
2013-02-26 14:30:00,27.16,27.17,27.13,27.14,188800.0,23.33,23.3386,23.3043,23.3129,188800.0
2013-02-26 14:40:00,27.14,27.15,27.11,27.13,77600.0,23.3129,23.3215,23.2871,23.3043,77600.0
2013-02-26 14:50:00,27.13,27.14,27.09,27.09,185800.0,23.3043,23.3129,23.2699,23.2699,185800.0
2013-02-26 15:00:00,27.1,27.14,27.05,27.09,195600.0,23.2785,23.3129,23.2356,23.2699,195600.0
2013-02-26 15:10:00,27.1,27.1,27.05,27.07,135800.0,23.2785,23.2785,23.2356,23.2527,135800.0
2013-02-26 15:20:00,27.08,27.13,27.06,27.13,157600.0,23.2613,23.3043,23.2442,23.3043,157600.0
2013-02-26 15:30:00,27.13,27.14,27.09,27.14,155200.0,23.3043,23.3129,23.2699,23.3129,155200.0
2013-02-26 15:40:00,27.14,27.17,27.13,27.14,170000.0,23.3129,23.3386,23.3043,23.3129,170000.0
2013-02-26 15:50:00,27.14,27.17,27.1,27.14,402000.0,23.3129,23.3386,23.2785,23.3129,402000.0
2013-02-27 09:30:00,27.08,27.18,27.05,27.11,170000.0,23.2613,23.3472,23.2356,23.2871,170000.0
2013-02-27 09:40:00,27.11,27.2,27.1,27.11,192000.0,23.2871,23.3644,23.2785,23.2871,192000.0
2013-02-27 09:50:00,27.1,27.11,27.03,27.05,196600.0,23.2785,23.2871,23.2184,23.2356,196600.0
2013-02-27 10:00:00,27.05,27.11,26.98,27.03,107600.0,23.2356,23.2871,23.1754,23.2184,107600.0
2013-02-27 10:10:00,27.03,27.09,27.02,27.05,105200.0,23.2184,23.2699,23.2098,23.2356,105200.0
2013-02-27 10:20:00,27.05,27.13,27.03,27.11,97800.0,23.2356,23.3043,23.2184,23.2871,97800.0
2013-02-27 10:30:00,27.12,27.19,27.11,27.19,179600.0,23.2957,23.3558,23.2871,23.3558,179600.0
2013-02-27 10:40:00,27.19,27.24,27.18,27.18,107800.0,23.3558,23.3988,23.3472,23.3472,107800.0
2013-02-27 10:50:00,27.18,27.2,27.15,27.16,66600.0,23.3472,23.3644,23.3215,23.33,66600.0
2013-02-27 11:00:00,27.17,27.19,27.15,27.17,95400.0,23.3386,23.3558,23.3215,23.3386,95400.0
2013-02-27 11:10:00,27.17,27.21,27.17,27.2,59800.0,23.3386,23.373,23.3386,23.3644,59800.0
2013-02-27 11:20:00,27.21,27.23,27.2,27.21,68200.0,23.373,23.3902,23.3644,23.373,68200.0
2013-02-27 11:30:00,27.21,27.22,27.17,27.18,75200.0,23.373,23.3816,23.3386,23.3472,75200.0
2013-02-27 11:40:00,27.18,27.19,27.15,27.18,80200.0,23.3472,23.3558,23.3215,23.3472,80200.0
2013-02-27 11:50:00,27.18,27.2,27.16,27.17,112000.0,23.3472,23.3644,23.33,23.3386,112000.0
2013-02-27 12:00:00,27.18,27.22,27.18,27.22,97800.0,23.3472,23.3816,23.3472,23.3816,97800.0
2013-02-27 12:10:00,27.22,27.22,27.21,27.21,64800.0,23.3816,23.3816,23.373,23.373,64800.0
2013-02-27 12:20:00,27.2,27.23,27.2,27.23,86800.0,23.3644,23.3902,23.3644,23.3902,86800.0
2013-02-27 12:30:00,27.23,27.25,27.22,27.22,62600.0,23.3902,23.4074,23.3816,23.3816,62600.0
2013-02-27 12:40:00,27.23,27.25,27.21,27.21,26600.0,23.3902,23.4074,23.373,23.373,26600.0
2013-02-27 12:50:00,27.21,27.22,27.17,27.18,116600.0,23.373,23.3816,23.3386,23.3472,116600.0
2013-02-27 13:00:00,27.2,27.21,27.18,27.21,67600.0,23.3644,23.373,23.3472,23.373,67600.0
2013-02-27 13:10:00,27.21,27.24,27.19,27.2,124000.0,23.373,23.3988,23.3558,23.3644,124000.0
2013-02-27 13:20:00,27.21,27.24,27.19,27.24,90400.0,23.373,23.3988,23.3558,23.3988,90400.0
2013-02-27 13:30:00,27.25,27.26,27.2,27.25,111200.0,23.4074,23.4159,23.3644,23.4074,111200.0
2013-02-27 13:40:00,27.25,27.25,27.18,27.18,194400.0,23.4074,23.4074,23.3472,23.3472,194400.0
2013-02-27 13:50:00,27.18,27.21,27.16,27.18,99200.0,23.3472,23.373,23.33,23.3472,99200.0
2013-02-27 14:00:00,27.18,27.18,27.13,27.14,129400.0,23.3472,23.3472,23.3043,23.3129,129400.0
2013-02-27 14:10:00,27.14,27.18,27.14,27.16,172600.0,23.3129,23.3472,23.3129,23.33,172600.0
2013-02-27 14:20:00,27.16,27.18,27.15,27.16,106200.0,23.33,23.3472,23.3215,23.33,106200.0
2013-02-27 14:30:00,27.16,27.2,27.16,27.19,179800.0,23.33,23.3644,23.33,23.3558,179800.0
2013-02-27 14:40:00,27.19,27.2,27.16,27.18,98000.0,23.3558,23.3644,23.33,23.3472,98000.0
2013-02-27 14:50:00,27.18,27.18,27.15,27.17,127400.0,23.3472,23.3472,23.3215,23.3386,127400.0
2013-02-27 15:00:00,27.17,27.17,27.13,27.16,160000.0,23.3386,23.3386,23.3043,23.33,160000.0
2013-02-27 15:10:00,27.15,27.23,27.14,27.22,468000.0,23.3215,23.3902,23.3129,23.3816,468000.0
2013-02-27 15:20:00,27.22,27.23,27.14,27.17,510600.0,23.3816,23.3902,23.3129,23.3386,510600.0
2013-02-27 15:30:00,27.18,27.21,27.17,27.21,165200.0,23.3472,23.373,23.3386,23.373,165200.0
2013-02-27 15:40:00,27.21,27.21,27.18,27.18,180800.0,23.373,23.373,23.3472,23.3472,180800.0
2013-02-27 15:50:00,27.19,27.19,27.16,27.17,439200.0,23.3558,23.3558,23.33,23.3386,439200.0
2013-02-28 09:30:00,27.13,27.13,27.0,27.08,423000.0,23.3941,23.3941,23.282,23.351,423000.0
2013-02-28 09:40:00,27.07,27.21,27.06,27.18,243200.0,23.3424,23.4631,23.3338,23.4373,243200.0
2013-02-28 09:50:00,27.18,27.2,27.13,27.15,204600.0,23.4373,23.4545,23.3941,23.4114,204600.0
2013-02-28 10:00:00,27.14,27.16,27.06,27.13,196800.0,23.4028,23.42,23.3338,23.3941,196800.0
2013-02-28 10:10:00,27.12,27.2,27.12,27.15,150600.0,23.3855,23.4545,23.3855,23.4114,150600.0
2013-02-28 10:20:00,27.15,27.19,27.13,27.15,177400.0,23.4114,23.4459,23.3941,23.4114,177400.0
2013-02-28 10:30:00,27.15,27.15,27.1,27.11,155200.0,23.4114,23.4114,23.3683,23.3769,155200.0
2013-02-28 10:40:00,27.11,27.11,27.08,27.08,191400.0,23.3769,23.3769,23.351,23.351,191400.0
2013-02-28 10:50:00,27.08,27.1,27.04,27.04,178200.0,23.351,23.3683,23.3165,23.3165,178200.0
2013-02-28 11:00:00,27.04,27.14,27.0,27.12,156200.0,23.3165,23.4028,23.282,23.3855,156200.0
2013-02-28 11:10:00,27.12,27.2,27.12,27.19,166200.0,23.3855,23.4545,23.3855,23.4459,166200.0
2013-02-28 11:20:00,27.2,27.24,27.18,27.24,88400.0,23.4545,23.489,23.4373,23.489,88400.0
2013-02-28 11:30:00,27.23,27.24,27.15,27.15,103200.0,23.4804,23.489,23.4114,23.4114,103200.0
2013-02-28 11:40:00,27.15,27.17,27.14,27.16,38400.0,23.4114,23.4286,23.4028,23.42,38400.0
2013-02-28 11:50:00,27.16,27.21,27.16,27.18,60400.0,23.42,23.4631,23.42,23.4373,60400.0
2013-02-28 12:00:00,27.19,27.21,27.17,27.21,56600.0,23.4459,23.4631,23.4286,23.4631,56600.0
2013-02-28 12:10:00,27.2,27.21,27.16,27.17,78600.0,23.4545,23.4631,23.42,23.4286,78600.0
2013-02-28 12:20:00,27.17,27.2,27.15,27.15,64400.0,23.4286,23.4545,23.4114,23.4114,64400.0
2013-02-28 12:30:00,27.15,27.16,27.13,27.16,57800.0,23.4114,23.42,23.3941,23.42,57800.0
2013-02-28 12:40:00,27.16,27.23,27.16,27.23,55200.0,23.42,23.4804,23.42,23.4804,55200.0
2013-02-28 12:50:00,27.23,27.25,27.23,27.23,75800.0,23.4804,23.4976,23.4804,23.4804,75800.0
2013-02-28 13:00:00,27.23,27.25,27.22,27.25,39800.0,23.4804,23.4976,23.4717,23.4976,39800.0
2013-02-28 13:10:00,27.24,27.25,27.17,27.18,161600.0,23.489,23.4976,23.4286,23.4373,161600.0
2013-02-28 13:20:00,27.2,27.25,27.18,27.24,89800.0,23.4545,23.4976,23.4373,23.489,89800.0
2013-02-28 13:30:00,27.25,27.29,27.25,27.25,72800.0,23.4976,23.5321,23.4976,23.4976,72800.0
2013-02-28 13:40:00,27.25,27.3,27.24,27.26,117600.0,23.4976,23.5407,23.489,23.5062,117600.0
2013-02-28 13:50:00,27.27,27.34,27.26,27.3,128400.0,23.5149,23.5752,23.5062,23.5407,128400.0
2013-02-28 14:00:00,27.29,27.31,27.28,27.3,49800.0,23.5321,23.5494,23.5235,23.5407,49800.0
2013-02-28 14:10:00,27.3,27.33,27.3,27.31,53600.0,23.5407,23.5666,23.5407,23.5494,53600.0
2013-02-28 14:20:00,27.31,27.34,27.29,27.34,65200.0,23.5494,23.5752,23.5321,23.5752,65200.0
2013-02-28 14:30:00,27.35,27.35,27.26,27.29,95200.0,23.5838,23.5838,23.5062,23.5321,95200.0
2013-02-28 14:40:00,27.29,27.32,27.28,27.31,71400.0,23.5321,23.558,23.5235,23.5494,71400.0
2013-02-28 14:50:00,27.31,27.32,27.27,27.3,67200.0,23.5494,23.558,23.5149,23.5407,67200.0
2013-02-28 15:00:00,27.3,27.32,27.28,27.3,81200.0,23.5407,23.558,23.5235,23.5407,81200.0
2013-02-28 15:10:00,27.3,27.31,27.25,27.29,140600.0,23.5407,23.5494,23.4976,23.5321,140600.0
2013-02-28 15:20:00,27.29,27.35,27.28,27.33,220800.0,23.5321,23.5838,23.5235,23.5666,220800.0
2013-02-28 15:30:00,27.33,27.36,27.3,27.36,274200.0,23.5666,23.5925,23.5407,23.5925,274200.0
2013-02-28 15:40:00,27.36,27.36,27.31,27.32,251600.0,23.5925,23.5925,23.5494,23.558,251600.0
2013-02-28 15:50:00,27.32,27.33,27.24,27.24,546000.0,23.558,23.5666,23.489,23.489,546000.0
2013-03-01 09:30:00,27.23,27.35,27.15,27.23,584200.0,23.4804,23.5838,23.4114,23.4804,584200.0
2013-03-01 09:40:00,27.23,27.29,27.18,27.28,256800.0,23.4804,23.5321,23.4373,23.5235,256800.0
2013-03-01 09:50:00,27.27,27.28,27.18,27.18,134200.0,23.5149,23.5235,23.4373,23.4373,134200.0
2013-03-01 10:00:00,27.18,27.29,27.18,27.27,211000.0,23.4373,23.5321,23.4373,23.5149,211000.0
2013-03-01 10:10:00,27.27,27.27,27.2,27.21,110800.0,23.5149,23.5149,23.4545,23.4631,110800.0
2013-03-01 10:20:00,27.21,27.21,27.11,27.15,93000.0,23.4631,23.4631,23.3769,23.4114,93000.0
2013-03-01 10:30:00,27.15,27.21,27.14,27.2,123000.0,23.4114,23.4631,23.4028,23.4545,123000.0
2013-03-01 10:40:00,27.19,27.25,27.18,27.21,132600.0,23.4459,23.4976,23.4373,23.4631,132600.0
2013-03-01 10:50:00,27.21,27.25,27.2,27.24,86200.0,23.4631,23.4976,23.4545,23.489,86200.0
2013-03-01 11:00:00,27.23,27.26,27.22,27.22,95200.0,23.4804,23.5062,23.4717,23.4717,95200.0
2013-03-01 11:10:00,27.23,27.24,27.19,27.21,127800.0,23.4804,23.489,23.4459,23.4631,127800.0
2013-03-01 11:20:00,27.21,27.27,27.18,27.24,114400.0,23.4631,23.5149,23.4373,23.489,114400.0
2013-03-01 11:30:00,27.24,27.26,27.2,27.22,78800.0,23.489,23.5062,23.4545,23.4717,78800.0
2013-03-01 11:40:00,27.21,27.22,27.09,27.1,170000.0,23.4631,23.4717,23.3597,23.3683,170000.0
2013-03-01 11:50:00,27.1,27.22,27.1,27.22,83000.0,23.3683,23.4717,23.3683,23.4717,83000.0
2013-03-01 12:00:00,27.2,27.25,27.2,27.23,72600.0,23.4545,23.4976,23.4545,23.4804,72600.0
2013-03-01 12:10:00,27.24,27.29,27.22,27.27,78200.0,23.489,23.5321,23.4717,23.5149,78200.0
2013-03-01 12:20:00,27.27,27.29,27.24,27.27,94800.0,23.5149,23.5321,23.489,23.5149,94800.0
2013-03-01 12:30:00,27.26,27.3,27.25,27.3,56800.0,23.5062,23.5407,23.4976,23.5407,56800.0
2013-03-01 12:40:00,27.3,27.3,27.25,27.25,66800.0,23.5407,23.5407,23.4976,23.4976,66800.0
2013-03-01 12:50:00,27.25,27.31,27.25,27.28,71000.0,23.4976,23.5494,23.4976,23.5235,71000.0
2013-03-01 13:00:00,27.28,27.32,27.28,27.3,320200.0,23.5235,23.558,23.5235,23.5407,320200.0
2013-03-01 13:10:00,27.29,27.35,27.29,27.31,91200.0,23.5321,23.5838,23.5321,23.5494,91200.0
2013-03-01 13:20:00,27.31,27.33,27.28,27.31,117000.0,23.5494,23.5666,23.5235,23.5494,117000.0
2013-03-01 13:30:00,27.31,27.34,27.29,27.34,89200.0,23.5494,23.5752,23.5321,23.5752,89200.0
2013-03-01 13:40:00,27.34,27.34,27.28,27.28,69000.0,23.5752,23.5752,23.5235,23.5235,69000.0
2013-03-01 13:50:00,27.28,27.33,27.28,27.33,305200.0,23.5235,23.5666,23.5235,23.5666,305200.0
2013-03-01 14:00:00,27.32,27.38,27.32,27.36,140000.0,23.558,23.6097,23.558,23.5925,140000.0
2013-03-01 14:10:00,27.36,27.39,27.35,27.37,94200.0,23.5925,23.6183,23.5838,23.6011,94200.0
2013-03-01 14:20:00,27.38,27.4,27.34,27.36,101000.0,23.6097,23.627,23.5752,23.5925,101000.0
2013-03-01 14:30:00,27.36,27.38,27.33,27.33,141800.0,23.5925,23.6097,23.5666,23.5666,141800.0
2013-03-01 14:40:00,27.33,27.35,27.31,27.33,122200.0,23.5666,23.5838,23.5494,23.5666,122200.0
2013-03-01 14:50:00,27.32,27.36,27.32,27.35,123800.0,23.558,23.5925,23.558,23.5838,123800.0
2013-03-01 15:00:00,27.35,27.38,27.32,27.36,113200.0,23.5838,23.6097,23.558,23.5925,113200.0
2013-03-01 15:10:00,27.35,27.41,27.35,27.4,143200.0,23.5838,23.6356,23.5838,23.627,143200.0
2013-03-01 15:20:00,27.4,27.41,27.39,27.4,185400.0,23.627,23.6356,23.6183,23.627,185400.0
2013-03-01 15:30:00,27.4,27.42,27.38,27.39,236200.0,23.627,23.6442,23.6097,23.6183,236200.0
2013-03-01 15:40:00,27.39,27.4,27.36,27.4,685200.0,23.6183,23.627,23.5925,23.627,685200.0
2013-03-01 15:50:00,27.4,27.42,27.34,27.41,773200.0,23.627,23.6442,23.5752,23.6356,773200.0
2013-03-04 09:30:00,27.28,27.4,27.27,27.35,259800.0,23.5235,23.627,23.5149,23.5838,259800.0
2013-03-04 09:40:00,27.35,27.41,27.33,27.38,103800.0,23.5838,23.6356,23.5666,23.6097,103800.0
2013-03-04 09:50:00,27.37,27.42,27.36,27.4,62600.0,23.6011,23.6442,23.5925,23.627,62600.0
2013-03-04 10:00:00,27.4,27.45,27.38,27.43,125400.0,23.627,23.6701,23.6097,23.6528,125400.0
2013-03-04 10:10:00,27.43,27.45,27.36,27.42,92000.0,23.6528,23.6701,23.5925,23.6442,92000.0
2013-03-04 10:20:00,27.42,27.43,27.36,27.37,72200.0,23.6442,23.6528,23.5925,23.6011,72200.0
2013-03-04 10:30:00,27.38,27.4,27.34,27.36,196000.0,23.6097,23.627,23.5752,23.5925,196000.0
2013-03-04 10:40:00,27.36,27.38,27.33,27.33,63800.0,23.5925,23.6097,23.5666,23.5666,63800.0
2013-03-04 10:50:00,27.33,27.35,27.3,27.35,485000.0,23.5666,23.5838,23.5407,23.5838,485000.0
2013-03-04 11:00:00,27.35,27.35,27.3,27.3,140800.0,23.5838,23.5838,23.5407,23.5407,140800.0
2013-03-04 11:10:00,27.3,27.37,27.28,27.37,166400.0,23.5407,23.6011,23.5235,23.6011,166400.0
2013-03-04 11:20:00,27.37,27.38,27.32,27.33,92600.0,23.6011,23.6097,23.558,23.5666,92600.0
2013-03-04 11:30:00,27.33,27.34,27.29,27.32,97800.0,23.5666,23.5752,23.5321,23.558,97800.0
2013-03-04 11:40:00,27.32,27.32,27.28,27.28,87800.0,23.558,23.558,23.5235,23.5235,87800.0
2013-03-04 11:50:00,27.28,27.29,27.24,27.25,134400.0,23.5235,23.5321,23.489,23.4976,134400.0
2013-03-04 12:00:00,27.25,27.27,27.22,27.24,108200.0,23.4976,23.5149,23.4717,23.489,108200.0
2013-03-04 12:10:00,27.24,27.25,27.23,27.25,46800.0,23.489,23.4976,23.4804,23.4976,46800.0
2013-03-04 12:20:00,27.25,27.25,27.22,27.23,107800.0,23.4976,23.4976,23.4717,23.4804,107800.0
2013-03-04 12:30:00,27.23,27.24,27.21,27.21,97600.0,23.4804,23.489,23.4631,23.4631,97600.0
2013-03-04 12:40:00,27.21,27.25,27.21,27.23,38200.0,23.4631,23.4976,23.4631,23.4804,38200.0
2013-03-04 12:50:00,27.24,27.25,27.22,27.24,54600.0,23.489,23.4976,23.4717,23.489,54600.0
2013-03-04 13:00:00,27.24,27.26,27.22,27.26,111000.0,23.489,23.5062,23.4717,23.5062,111000.0
2013-03-04 13:10:00,27.25,27.27,27.24,27.27,60200.0,23.4976,23.5149,23.489,23.5149,60200.0
2013-03-04 13:20:00,27.27,27.33,27.26,27.33,140400.0,23.5149,23.5666,23.5062,23.5666,140400.0
2013-03-04 13:30:00,27.33,27.35,27.3,27.3,91600.0,23.5666,23.5838,23.5407,23.5407,91600.0
2013-03-04 13:40:00,27.3,27.33,27.28,27.32,67600.0,23.5407,23.5666,23.5235,23.558,67600.0
2013-03-04 13:50:00,27.32,27.34,27.28,27.28,78400.0,23.558,23.5752,23.5235,23.5235,78400.0
2013-03-04 14:00:00,27.28,27.33,27.25,27.33,91600.0,23.5235,23.5666,23.4976,23.5666,91600.0
2013-03-04 14:10:00,27.33,27.34,27.29,27.3,95400.0,23.5666,23.5752,23.5321,23.5407,95400.0
2013-03-04 14:20:00,27.3,27.35,27.27,27.33,104400.0,23.5407,23.5838,23.5149,23.5666,104400.0
2013-03-04 14:30:00,27.33,27.36,27.31,27.35,134600.0,23.5666,23.5925,23.5494,23.5838,134600.0
2013-03-04 14:40:00,27.36,27.36,27.33,27.35,69800.0,23.5925,23.5925,23.5666,23.5838,69800.0
2013-03-04 14:50:00,27.35,27.35,27.31,27.31,140000.0,23.5838,23.5838,23.5494,23.5494,140000.0
2013-03-04 15:00:00,27.32,27.34,27.3,27.33,87400.0,23.558,23.5752,23.5407,23.5666,87400.0
2013-03-04 15:10:00,27.33,27.33,27.31,27.31,92000.0,23.5666,23.5666,23.5494,23.5494,92000.0
2013-03-04 15:20:00,27.31,27.34,27.3,27.33,97400.0,23.5494,23.5752,23.5407,23.5666,97400.0
2013-03-04 15:30:00,27.33,27.33,27.29,27.3,134000.0,23.5666,23.5666,23.5321,23.5407,134000.0
2013-03-04 15:40:00,27.31,27.31,27.28,27.29,157200.0,23.5494,23.5494,23.5235,23.5321,157200.0
2013-03-04 15:50:00,27.29,27.36,27.28,27.36,346000.0,23.5321,23.5925,23.5235,23.5925,346000.0
2013-03-05 09:30:00,27.47,27.5,27.26,27.38,786600.0,23.6873,23.7132,23.5062,23.6097,786600.0
2013-03-05 09:40:00,27.38,27.4,27.31,27.36,189600.0,23.6097,23.627,23.5494,23.5925,189600.0
2013-03-05 09:50:00,27.36,27.41,27.36,27.38,132800.0,23.5925,23.6356,23.5925,23.6097,132800.0
2013-03-05 10:00:00,27.39,27.44,27.35,27.38,218000.0,23.6183,23.6615,23.5838,23.6097,218000.0
2013-03-05 10:10:00,27.38,27.4,27.36,27.4,79800.0,23.6097,23.627,23.5925,23.627,79800.0
2013-03-05 10:20:00,27.4,27.4,27.33,27.36,201400.0,23.627,23.627,23.5666,23.5925,201400.0
2013-03-05 10:30:00,27.36,27.38,27.33,27.36,276000.0,23.5925,23.6097,23.5666,23.5925,276000.0
2013-03-05 10:40:00,27.36,27.41,27.33,27.41,85200.0,23.5925,23.6356,23.5666,23.6356,85200.0
2013-03-05 10:50:00,27.41,27.41,27.37,27.39,108400.0,23.6356,23.6356,23.6011,23.6183,108400.0
2013-03-05 11:00:00,27.38,27.4,27.36,27.38,248000.0,23.6097,23.627,23.5925,23.6097,248000.0
2013-03-05 11:10:00,27.39,27.43,27.39,27.43,268600.0,23.6183,23.6528,23.6183,23.6528,268600.0
2013-03-05 11:20:00,27.42,27.45,27.4,27.43,137600.0,23.6442,23.6701,23.627,23.6528,137600.0
2013-03-05 11:30:00,27.43,27.46,27.43,27.43,241400.0,23.6528,23.6787,23.6528,23.6528,241400.0
2013-03-05 11:40:00,27.45,27.49,27.43,27.48,144000.0,23.6701,23.7046,23.6528,23.6959,144000.0
2013-03-05 11:50:00,27.48,27.48,27.45,27.47,110000.0,23.6959,23.6959,23.6701,23.6873,110000.0
2013-03-05 12:00:00,27.47,27.47,27.44,27.46,61000.0,23.6873,23.6873,23.6615,23.6787,61000.0
2013-03-05 12:10:00,27.46,27.47,27.42,27.43,76400.0,23.6787,23.6873,23.6442,23.6528,76400.0
2013-03-05 12:20:00,27.43,27.43,27.4,27.42,74400.0,23.6528,23.6528,23.627,23.6442,74400.0
2013-03-05 12:30:00,27.42,27.44,27.41,27.42,59800.0,23.6442,23.6615,23.6356,23.6442,59800.0
2013-03-05 12:40:00,27.42,27.43,27.41,27.41,141200.0,23.6442,23.6528,23.6356,23.6356,141200.0
2013-03-05 12:50:00,27.41,27.43,27.36,27.38,133600.0,23.6356,23.6528,23.5925,23.6097,133600.0
2013-03-05 13:00:00,27.39,27.42,27.39,27.41,67000.0,23.6183,23.6442,23.6183,23.6356,67000.0
2013-03-05 13:10:00,27.42,27.43,27.4,27.42,62800.0,23.6442,23.6528,23.627,23.6442,62800.0
2013-03-05 13:20:00,27.42,27.43,27.41,27.42,70200.0,23.6442,23.6528,23.6356,23.6442,70200.0
2013-03-05 13:30:00,27.42,27.45,27.42,27.43,90400.0,23.6442,23.6701,23.6442,23.6528,90400.0
2013-03-05 13:40:00,27.43,27.43,27.38,27.39,55200.0,23.6528,23.6528,23.6097,23.6183,55200.0
2013-03-05 13:50:00,27.38,27.39,27.36,27.38,159400.0,23.6097,23.6183,23.5925,23.6097,159400.0
2013-03-05 14:00:00,27.39,27.42,27.39,27.42,83600.0,23.6183,23.6442,23.6183,23.6442,83600.0
2013-03-05 14:10:00,27.42,27.42,27.41,27.42,87000.0,23.6442,23.6442,23.6356,23.6442,87000.0
2013-03-05 14:20:00,27.42,27.42,27.38,27.39,84000.0,23.6442,23.6442,23.6097,23.6183,84000.0
2013-03-05 14:30:00,27.39,27.41,27.39,27.39,91200.0,23.6183,23.6356,23.6183,23.6183,91200.0
2013-03-05 14:40:00,27.39,27.42,27.38,27.4,93800.0,23.6183,23.6442,23.6097,23.627,93800.0
2013-03-05 14:50:00,27.4,27.43,27.38,27.43,114000.0,23.627,23.6528,23.6097,23.6528,114000.0
2013-03-05 15:00:00,27.43,27.45,27.39,27.45,229400.0,23.6528,23.6701,23.6183,23.6701,229400.0
2013-03-05 15:10:00,27.44,27.46,27.42,27.45,95800.0,23.6615,23.6787,23.6442,23.6701,95800.0
2013-03-05 15:20:00,27.46,27.46,27.41,27.41,139600.0,23.6787,23.6787,23.6356,23.6356,139600.0
2013-03-05 15:30:00,27.41,27.42,27.39,27.42,222200.0,23.6356,23.6442,23.6183,23.6442,222200.0
2013-03-05 15:40:00,27.42,27.46,27.41,27.42,283000.0,23.6442,23.6787,23.6356,23.6442,283000.0
2013-03-05 15:50:00,27.42,27.46,27.4,27.46,952000.0,23.6442,23.6787,23.627,23.6787,952000.0
2013-03-06 09:30:00,27.48,27.49,27.35,27.43,312200.0,23.6959,23.7046,23.5838,23.6528,312200.0
2013-03-06 09:40:00,27.43,27.55,27.43,27.5,355200.0,23.6528,23.7563,23.6528,23.7132,355200.0
2013-03-06 09:50:00,27.5,27.66,27.49,27.65,382600.0,23.7132,23.8512,23.7046,23.8425,382600.0
2013-03-06 10:00:00,27.66,27.7,27.63,27.67,212600.0,23.8512,23.8857,23.8253,23.8598,212600.0
2013-03-06 10:10:00,27.67,27.81,27.66,27.71,530800.0,23.8598,23.9805,23.8512,23.8943,530800.0
2013-03-06 10:20:00,27.71,27.76,27.66,27.74,208600.0,23.8943,23.9374,23.8512,23.9201,208600.0
2013-03-06 10:30:00,27.74,27.77,27.7,27.75,130600.0,23.9201,23.946,23.8857,23.9288,130600.0
2013-03-06 10:40:00,27.74,27.79,27.74,27.76,116600.0,23.9201,23.9633,23.9201,23.9374,116600.0
2013-03-06 10:50:00,27.77,27.77,27.69,27.71,102600.0,23.946,23.946,23.877,23.8943,102600.0
2013-03-06 11:00:00,27.7,27.75,27.7,27.75,134600.0,23.8857,23.9288,23.8857,23.9288,134600.0
2013-03-06 11:10:00,27.75,27.77,27.75,27.77,95600.0,23.9288,23.946,23.9288,23.946,95600.0
2013-03-06 11:20:00,27.77,27.77,27.7,27.7,103400.0,23.946,23.946,23.8857,23.8857,103400.0
2013-03-06 11:30:00,27.7,27.71,27.66,27.67,67800.0,23.8857,23.8943,23.8512,23.8598,67800.0
2013-03-06 11:40:00,27.66,27.67,27.61,27.65,100600.0,23.8512,23.8598,23.808,23.8425,100600.0
2013-03-06 11:50:00,27.66,27.68,27.64,27.67,82600.0,23.8512,23.8684,23.8339,23.8598,82600.0
2013-03-06 12:00:00,27.67,27.68,27.65,27.65,61000.0,23.8598,23.8684,23.8425,23.8425,61000.0
2013-03-06 12:10:00,27.66,27.68,27.65,27.68,52600.0,23.8512,23.8684,23.8425,23.8684,52600.0
2013-03-06 12:20:00,27.68,27.68,27.65,27.67,32800.0,23.8684,23.8684,23.8425,23.8598,32800.0
2013-03-06 12:30:00,27.68,27.68,27.66,27.67,46400.0,23.8684,23.8684,23.8512,23.8598,46400.0
2013-03-06 12:40:00,27.67,27.71,27.66,27.67,51000.0,23.8598,23.8943,23.8512,23.8598,51000.0
2013-03-06 12:50:00,27.67,27.68,27.62,27.62,65600.0,23.8598,23.8684,23.8167,23.8167,65600.0
2013-03-06 13:00:00,27.63,27.65,27.62,27.65,29000.0,23.8253,23.8425,23.8167,23.8425,29000.0
2013-03-06 13:10:00,27.65,27.65,27.63,27.63,39600.0,23.8425,23.8425,23.8253,23.8253,39600.0
2013-03-06 13:20:00,27.63,27.68,27.63,27.68,134400.0,23.8253,23.8684,23.8253,23.8684,134400.0
2013-03-06 13:30:00,27.67,27.67,27.63,27.65,81200.0,23.8598,23.8598,23.8253,23.8425,81200.0
2013-03-06 13:40:00,27.65,27.68,27.65,27.66,73400.0,23.8425,23.8684,23.8425,23.8512,73400.0
2013-03-06 13:50:00,27.66,27.66,27.64,27.66,134200.0,23.8512,23.8512,23.8339,23.8512,134200.0
2013-03-06 14:00:00,27.67,27.68,27.66,27.68,110800.0,23.8598,23.8684,23.8512,23.8684,110800.0
2013-03-06 14:10:00,27.68,27.68,27.64,27.65,156800.0,23.8684,23.8684,23.8339,23.8425,156800.0
2013-03-06 14:20:00,27.65,27.68,27.65,27.65,85000.0,23.8425,23.8684,23.8425,23.8425,85000.0
2013-03-06 14:30:00,27.65,27.67,27.65,27.65,93000.0,23.8425,23.8598,23.8425,23.8425,93000.0
2013-03-06 14:40:00,27.65,27.66,27.63,27.65,114600.0,23.8425,23.8512,23.8253,23.8425,114600.0
2013-03-06 14:50:00,27.65,27.67,27.64,27.66,87000.0,23.8425,23.8598,23.8339,23.8512,87000.0
2013-03-06 15:00:00,27.66,27.68,27.65,27.68,108800.0,23.8512,23.8684,23.8425,23.8684,108800.0
2013-03-06 15:10:00,27.68,27.68,27.65,27.65,190600.0,23.8684,23.8684,23.8425,23.8425,190600.0
2013-03-06 15:20:00,27.66,27.66,27.63,27.64,121400.0,23.8512,23.8512,23.8253,23.8339,121400.0
2013-03-06 15:30:00,27.65,27.66,27.63,27.65,133600.0,23.8425,23.8512,23.8253,23.8425,133600.0
2013-03-06 15:40:00,27.65,27.67,27.63,27.65,171200.0,23.8425,23.8598,23.8253,23.8425,171200.0
2013-03-06 15:50:00,27.65,27.66,27.63,27.66,314200.0,23.8425,23.8512,23.8253,23.8512,314200.0
2013-03-07 09:30:00,27.7,27.76,27.65,27.72,305000.0,23.8857,23.9374,23.8425,23.9029,305000.0
2013-03-07 09:40:00,27.74,27.74,27.64,27.68,107000.0,23.9201,23.9201,23.8339,23.8684,107000.0
2013-03-07 09:50:00,27.68,27.83,27.67,27.79,189400.0,23.8684,23.9978,23.8598,23.9633,189400.0
2013-03-07 10:00:00,27.79,27.8,27.67,27.68,142600.0,23.9633,23.9719,23.8598,23.8684,142600.0
2013-03-07 10:10:00,27.7,27.72,27.63,27.65,103400.0,23.8857,23.9029,23.8253,23.8425,103400.0
2013-03-07 10:20:00,27.66,27.68,27.65,27.67,121800.0,23.8512,23.8684,23.8425,23.8598,121800.0
2013-03-07 10:30:00,27.67,27.68,27.64,27.65,115200.0,23.8598,23.8684,23.8339,23.8425,115200.0
2013-03-07 10:40:00,27.65,27.72,27.64,27.71,108400.0,23.8425,23.9029,23.8339,23.8943,108400.0
2013-03-07 10:50:00,27.71,27.71,27.65,27.66,58200.0,23.8943,23.8943,23.8425,23.8512,58200.0
2013-03-07 11:00:00,27.65,27.68,27.64,27.68,39600.0,23.8425,23.8684,23.8339,23.8684,39600.0
2013-03-07 11:10:00,27.68,27.7,27.66,27.67,70600.0,23.8684,23.8857,23.8512,23.8598,70600.0
2013-03-07 11:20:00,27.67,27.67,27.64,27.64,58800.0,23.8598,23.8598,23.8339,23.8339,58800.0
2013-03-07 11:30:00,27.64,27.65,27.61,27.64,114000.0,23.8339,23.8425,23.808,23.8339,114000.0
2013-03-07 11:40:00,27.64,27.7,27.62,27.67,185000.0,23.8339,23.8857,23.8167,23.8598,185000.0
2013-03-07 11:50:00,27.67,27.71,27.67,27.67,142200.0,23.8598,23.8943,23.8598,23.8598,142200.0
2013-03-07 12:00:00,27.68,27.68,27.64,27.67,117800.0,23.8684,23.8684,23.8339,23.8598,117800.0
2013-03-07 12:10:00,27.67,27.71,27.65,27.71,114000.0,23.8598,23.8943,23.8425,23.8943,114000.0
2013-03-07 12:20:00,27.7,27.73,27.7,27.73,71600.0,23.8857,23.9115,23.8857,23.9115,71600.0
2013-03-07 12:30:00,27.72,27.75,27.72,27.73,76000.0,23.9029,23.9288,23.9029,23.9115,76000.0
2013-03-07 12:40:00,27.73,27.75,27.72,27.75,77000.0,23.9115,23.9288,23.9029,23.9288,77000.0
2013-03-07 12:50:00,27.74,27.74,27.72,27.72,83600.0,23.9201,23.9201,23.9029,23.9029,83600.0
2013-03-07 13:00:00,27.73,27.74,27.68,27.7,102600.0,23.9115,23.9201,23.8684,23.8857,102600.0
2013-03-07 13:10:00,27.7,27.72,27.68,27.68,91000.0,23.8857,23.9029,23.8684,23.8684,91000.0
2013-03-07 13:20:00,27.68,27.68,27.62,27.63,60200.0,23.8684,23.8684,23.8167,23.8253,60200.0
2013-03-07 13:30:00,27.63,27.64,27.61,27.62,85200.0,23.8253,23.8339,23.808,23.8167,85200.0
2013-03-07 13:40:00,27.62,27.65,27.61,27.65,66800.0,23.8167,23.8425,23.808,23.8425,66800.0
2013-03-07 13:50:00,27.65,27.65,27.63,27.63,91200.0,23.8425,23.8425,23.8253,23.8253,91200.0
2013-03-07 14:00:00,27.64,27.64,27.62,27.64,109800.0,23.8339,23.8339,23.8167,23.8339,109800.0
2013-03-07 14:10:00,27.63,27.63,27.61,27.61,129200.0,23.8253,23.8253,23.808,23.808,129200.0
2013-03-07 14:20:00,27.61,27.61,27.6,27.61,101600.0,23.808,23.808,23.7994,23.808,101600.0
2013-03-07 14:30:00,27.61,27.61,27.59,27.59,143600.0,23.808,23.808,23.7908,23.7908,143600.0
2013-03-07 14:40:00,27.59,27.6,27.57,27.6,108400.0,23.7908,23.7994,23.7736,23.7994,108400.0
2013-03-07 14:50:00,27.6,27.63,27.59,27.61,98400.0,23.7994,23.8253,23.7908,23.808,98400.0
2013-03-07 15:00:00,27.61,27.63,27.6,27.61,406400.0,23.808,23.8253,23.7994,23.808,406400.0
2013-03-07 15:10:00,27.61,27.61,27.59,27.6,117600.0,23.808,23.808,23.7908,23.7994,117600.0
2013-03-07 15:20:00,27.6,27.6,27.58,27.59,132200.0,23.7994,23.7994,23.7822,23.7908,132200.0
2013-03-07 15:30:00,27.59,27.62,27.59,27.6,217800.0,23.7908,23.8167,23.7908,23.7994,217800.0
2013-03-07 15:40:00,27.6,27.63,27.59,27.62,361800.0,23.7994,23.8253,23.7908,23.8167,361800.0
2013-03-07 15:50:00,27.62,27.64,27.61,27.61,467600.0,23.8167,23.8339,23.808,23.808,467600.0
2013-03-08 09:30:00,27.56,27.61,27.46,27.52,600400.0,23.7649,23.808,23.6787,23.7304,600400.0
2013-03-08 09:40:00,27.52,27.52,27.27,27.32,634200.0,23.7304,23.7304,23.5149,23.558,634200.0
2013-03-08 09:50:00,27.32,27.39,27.29,27.33,302600.0,23.558,23.6183,23.5321,23.5666,302600.0
2013-03-08 10:00:00,27.33,27.41,27.3,27.35,280000.0,23.5666,23.6356,23.5407,23.5838,280000.0
2013-03-08 10:10:00,27.35,27.39,27.28,27.36,195800.0,23.5838,23.6183,23.5235,23.5925,195800.0
2013-03-08 10:20:00,27.36,27.49,27.36,27.49,158400.0,23.5925,23.7046,23.5925,23.7046,158400.0
2013-03-08 10:30:00,27.49,27.49,27.39,27.41,184000.0,23.7046,23.7046,23.6183,23.6356,184000.0
2013-03-08 10:40:00,27.41,27.44,27.38,27.38,102800.0,23.6356,23.6615,23.6097,23.6097,102800.0
2013-03-08 10:50:00,27.38,27.4,27.31,27.32,120200.0,23.6097,23.627,23.5494,23.558,120200.0
2013-03-08 11:00:00,27.32,27.34,27.29,27.33,115200.0,23.558,23.5752,23.5321,23.5666,115200.0
2013-03-08 11:10:00,27.33,27.37,27.31,27.36,89800.0,23.5666,23.6011,23.5494,23.5925,89800.0
2013-03-08 11:20:00,27.36,27.36,27.28,27.28,142600.0,23.5925,23.5925,23.5235,23.5235,142600.0
2013-03-08 11:30:00,27.29,27.32,27.27,27.3,249000.0,23.5321,23.558,23.5149,23.5407,249000.0
2013-03-08 11:40:00,27.3,27.31,27.29,27.3,98600.0,23.5407,23.5494,23.5321,23.5407,98600.0
2013-03-08 11:50:00,27.3,27.3,27.27,27.27,142800.0,23.5407,23.5407,23.5149,23.5149,142800.0
2013-03-08 12:00:00,27.27,27.31,27.27,27.3,132000.0,23.5149,23.5494,23.5149,23.5407,132000.0
2013-03-08 12:10:00,27.3,27.31,27.27,27.28,120800.0,23.5407,23.5494,23.5149,23.5235,120800.0
2013-03-08 12:20:00,27.29,27.3,27.27,27.27,74400.0,23.5321,23.5407,23.5149,23.5149,74400.0
2013-03-08 12:30:00,27.27,27.27,27.25,27.26,121200.0,23.5149,23.5149,23.4976,23.5062,121200.0
2013-03-08 12:40:00,27.26,27.31,27.26,27.3,78200.0,23.5062,23.5494,23.5062,23.5407,78200.0
2013-03-08 12:50:00,27.3,27.32,27.29,27.32,111200.0,23.5407,23.558,23.5321,23.558,111200.0
2013-03-08 13:00:00,27.32,27.32,27.29,27.31,99400.0,23.558,23.558,23.5321,23.5494,99400.0
2013-03-08 13:10:00,27.3,27.33,27.3,27.32,110200.0,23.5407,23.5666,23.5407,23.558,110200.0
2013-03-08 13:20:00,27.32,27.34,27.3,27.32,95000.0,23.558,23.5752,23.5407,23.558,95000.0
2013-03-08 13:30:00,27.31,27.33,27.3,27.32,82400.0,23.5494,23.5666,23.5407,23.558,82400.0
2013-03-08 13:40:00,27.33,27.34,27.31,27.33,90000.0,23.5666,23.5752,23.5494,23.5666,90000.0
2013-03-08 13:50:00,27.33,27.34,27.33,27.34,96800.0,23.5666,23.5752,23.5666,23.5752,96800.0
2013-03-08 14:00:00,27.33,27.43,27.33,27.42,119200.0,23.5666,23.6528,23.5666,23.6442,119200.0
2013-03-08 14:10:00,27.42,27.42,27.4,27.42,109800.0,23.6442,23.6442,23.627,23.6442,109800.0
2013-03-08 14:20:00,27.42,27.42,27.4,27.42,98400.0,23.6442,23.6442,23.627,23.6442,98400.0
2013-03-08 14:30:00,27.42,27.43,27.41,27.42,82200.0,23.6442,23.6528,23.6356,23.6442,82200.0
2013-03-08 14:40:00,27.42,27.45,27.42,27.42,104000.0,23.6442,23.6701,23.6442,23.6442,104000.0
2013-03-08 14:50:00,27.42,27.43,27.4,27.4,236200.0,23.6442,23.6528,23.627,23.627,236200.0
2013-03-08 15:00:00,27.4,27.41,27.37,27.39,178800.0,23.627,23.6356,23.6011,23.6183,178800.0
2013-03-08 15:10:00,27.39,27.4,27.35,27.35,212400.0,23.6183,23.627,23.5838,23.5838,212400.0
2013-03-08 15:20:00,27.35,27.39,27.33,27.34,301400.0,23.5838,23.6183,23.5666,23.5752,301400.0
2013-03-08 15:30:00,27.35,27.36,27.33,27.34,474800.0,23.5838,23.5925,23.5666,23.5752,474800.0
2013-03-08 15:40:00,27.34,27.39,27.32,27.38,319600.0,23.5752,23.6183,23.558,23.6097,319600.0
2013-03-08 15:50:00,27.38,27.39,27.35,27.35,531000.0,23.6097,23.6183,23.5838,23.5838,531000.0
2013-03-11 09:30:00,27.29,27.32,27.2,27.31,366200.0,23.5321,23.558,23.4545,23.5494,366200.0
2013-03-11 09:40:00,27.32,27.32,27.23,27.23,186000.0,23.558,23.558,23.4804,23.4804,186000.0
2013-03-11 09:50:00,27.23,27.28,27.14,27.15,294800.0,23.4804,23.5235,23.4028,23.4114,294800.0
2013-03-11 10:00:00,27.15,27.17,27.08,27.14,311800.0,23.4114,23.4286,23.351,23.4028,311800.0
2013-03-11 10:10:00,27.14,27.2,27.13,27.2,225000.0,23.4028,23.4545,23.3941,23.4545,225000.0
2013-03-11 10:20:00,27.2,27.2,27.15,27.17,151200.0,23.4545,23.4545,23.4114,23.4286,151200.0
2013-03-11 10:30:00,27.17,27.2,27.16,27.17,109400.0,23.4286,23.4545,23.42,23.4286,109400.0
2013-03-11 10:40:00,27.17,27.25,27.16,27.23,100400.0,23.4286,23.4976,23.42,23.4804,100400.0
2013-03-11 10:50:00,27.23,27.24,27.18,27.22,85600.0,23.4804,23.489,23.4373,23.4717,85600.0
2013-03-11 11:00:00,27.22,27.22,27.18,27.18,136000.0,23.4717,23.4717,23.4373,23.4373,136000.0
2013-03-11 11:10:00,27.18,27.2,27.17,27.18,132400.0,23.4373,23.4545,23.4286,23.4373,132400.0
2013-03-11 11:20:00,27.18,27.21,27.18,27.18,104600.0,23.4373,23.4631,23.4373,23.4373,104600.0
2013-03-11 11:30:00,27.18,27.21,27.18,27.18,144000.0,23.4373,23.4631,23.4373,23.4373,144000.0
2013-03-11 11:40:00,27.18,27.29,27.18,27.28,151600.0,23.4373,23.5321,23.4373,23.5235,151600.0
2013-03-11 11:50:00,27.28,27.3,27.27,27.27,67800.0,23.5235,23.5407,23.5149,23.5149,67800.0
2013-03-11 12:00:00,27.28,27.28,27.24,27.25,102600.0,23.5235,23.5235,23.489,23.4976,102600.0
2013-03-11 12:10:00,27.24,27.25,27.22,27.22,96000.0,23.489,23.4976,23.4717,23.4717,96000.0
2013-03-11 12:20:00,27.22,27.23,27.2,27.21,77200.0,23.4717,23.4804,23.4545,23.4631,77200.0
2013-03-11 12:30:00,27.21,27.23,27.2,27.22,150600.0,23.4631,23.4804,23.4545,23.4717,150600.0
2013-03-11 12:40:00,27.22,27.23,27.21,27.22,72400.0,23.4717,23.4804,23.4631,23.4717,72400.0
2013-03-11 12:50:00,27.23,27.24,27.22,27.24,63200.0,23.4804,23.489,23.4717,23.489,63200.0
2013-03-11 13:00:00,27.24,27.29,27.24,27.27,102800.0,23.489,23.5321,23.489,23.5149,102800.0
2013-03-11 13:10:00,27.27,27.28,27.27,27.27,85800.0,23.5149,23.5235,23.5149,23.5149,85800.0
2013-03-11 13:20:00,27.27,27.29,27.27,27.28,118600.0,23.5149,23.5321,23.5149,23.5235,118600.0
2013-03-11 13:30:00,27.28,27.31,27.25,27.26,217600.0,23.5235,23.5494,23.4976,23.5062,217600.0
2013-03-11 13:40:00,27.27,27.27,27.23,27.23,160600.0,23.5149,23.5149,23.4804,23.4804,160600.0
2013-03-11 13:50:00,27.24,27.25,27.23,27.25,175400.0,23.489,23.4976,23.4804,23.4976,175400.0
2013-03-11 14:00:00,27.25,27.25,27.23,27.24,106600.0,23.4976,23.4976,23.4804,23.489,106600.0
2013-03-11 14:10:00,27.24,27.27,27.23,27.24,114400.0,23.489,23.5149,23.4804,23.489,114400.0
2013-03-11 14:20:00,27.24,27.25,27.22,27.23,92800.0,23.489,23.4976,23.4717,23.4804,92800.0
2013-03-11 14:30:00,27.23,27.27,27.21,27.25,125200.0,23.4804,23.5149,23.4631,23.4976,125200.0
2013-03-11 14:40:00,27.25,27.27,27.24,27.25,115200.0,23.4976,23.5149,23.489,23.4976,115200.0
2013-03-11 14:50:00,27.26,27.26,27.24,27.24,83000.0,23.5062,23.5062,23.489,23.489,83000.0
2013-03-11 15:00:00,27.24,27.26,27.22,27.25,188000.0,23.489,23.5062,23.4717,23.4976,188000.0
2013-03-11 15:10:00,27.25,27.26,27.23,27.23,150600.0,23.4976,23.5062,23.4804,23.4804,150600.0
2013-03-11 15:20:00,27.24,27.24,27.22,27.24,128200.0,23.489,23.489,23.4717,23.489,128200.0
2013-03-11 15:30:00,27.24,27.25,27.23,27.23,157800.0,23.489,23.4976,23.4804,23.4804,157800.0
2013-03-11 15:40:00,27.23,27.25,27.23,27.24,225600.0,23.4804,23.4976,23.4804,23.489,225600.0
2013-03-11 15:50:00,27.24,27.27,27.22,27.26,586000.0,23.489,23.5149,23.4717,23.5062,586000.0
2013-03-12 09:30:00,26.8,26.93,26.67,26.82,1034000.0,23.1096,23.2217,22.9975,23.1268,1034000.0
2013-03-12 09:40:00,26.83,27.0,26.75,26.91,726600.0,23.1355,23.282,23.0665,23.2044,726600.0
2013-03-12 09:50:00,26.91,27.02,26.89,26.97,424200.0,23.2044,23.2993,23.1872,23.2562,424200.0
2013-03-12 10:00:00,26.97,27.09,26.94,27.06,439200.0,23.2562,23.3597,23.2303,23.3338,439200.0
2013-03-12 10:10:00,27.07,27.08,26.99,27.02,271200.0,23.3424,23.351,23.2734,23.2993,271200.0
2013-03-12 10:20:00,27.01,27.06,26.99,27.02,309800.0,23.2907,23.3338,23.2734,23.2993,309800.0
2013-03-12 10:30:00,27.03,27.04,26.89,26.89,337600.0,23.3079,23.3165,23.1872,23.1872,337600.0
2013-03-12 10:40:00,26.89,26.91,26.86,26.89,322600.0,23.1872,23.2044,23.1613,23.1872,322600.0
2013-03-12 10:50:00,26.89,26.91,26.86,26.89,375800.0,23.1872,23.2044,23.1613,23.1872,375800.0
2013-03-12 11:00:00,26.89,26.97,26.86,26.89,344000.0,23.1872,23.2562,23.1613,23.1872,344000.0
2013-03-12 11:10:00,26.88,26.95,26.88,26.91,139200.0,23.1786,23.2389,23.1786,23.2044,139200.0
2013-03-12 11:20:00,26.91,26.91,26.83,26.83,264200.0,23.2044,23.2044,23.1355,23.1355,264200.0
2013-03-12 11:30:00,26.82,26.85,26.8,26.82,219400.0,23.1268,23.1527,23.1096,23.1268,219400.0
2013-03-12 11:40:00,26.82,26.82,26.77,26.79,350800.0,23.1268,23.1268,23.0837,23.101,350800.0
2013-03-12 11:50:00,26.79,26.8,26.76,26.76,166200.0,23.101,23.1096,23.0751,23.0751,166200.0
2013-03-12 12:00:00,26.76,26.81,26.75,26.8,257200.0,23.0751,23.1182,23.0665,23.1096,257200.0
2013-03-12 12:10:00,26.81,26.83,26.78,26.81,194600.0,23.1182,23.1355,23.0923,23.1182,194600.0
2013-03-12 12:20:00,26.81,26.84,26.76,26.77,272000.0,23.1182,23.1441,23.0751,23.0837,272000.0
2013-03-12 12:30:00,26.77,26.78,26.71,26.71,276200.0,23.0837,23.0923,23.032,23.032,276200.0
2013-03-12 12:40:00,26.72,26.72,26.64,26.71,356200.0,23.0406,23.0406,22.9716,23.032,356200.0
2013-03-12 12:50:00,26.71,26.75,26.71,26.73,165000.0,23.032,23.0665,23.032,23.0492,165000.0
2013-03-12 13:00:00,26.73,26.73,26.7,26.73,104800.0,23.0492,23.0492,23.0234,23.0492,104800.0
2013-03-12 13:10:00,26.72,26.74,26.72,26.73,111600.0,23.0406,23.0578,23.0406,23.0492,111600.0
2013-03-12 13:20:00,26.72,26.74,26.71,26.72,201200.0,23.0406,23.0578,23.032,23.0406,201200.0
2013-03-12 13:30:00,26.72,26.74,26.71,26.72,182800.0,23.0406,23.0578,23.032,23.0406,182800.0
2013-03-12 13:40:00,26.71,26.74,26.71,26.73,154600.0,23.032,23.0578,23.032,23.0492,154600.0
2013-03-12 13:50:00,26.73,26.73,26.69,26.7,116800.0,23.0492,23.0492,23.0147,23.0234,116800.0
2013-03-12 14:00:00,26.7,26.72,26.68,26.7,161000.0,23.0234,23.0406,23.0061,23.0234,161000.0
2013-03-12 14:10:00,26.7,26.71,26.68,26.68,278600.0,23.0234,23.032,23.0061,23.0061,278600.0
2013-03-12 14:20:00,26.68,26.68,26.64,26.65,241000.0,23.0061,23.0061,22.9716,22.9802,241000.0
2013-03-12 14:30:00,26.65,26.72,26.65,26.69,228400.0,22.9802,23.0406,22.9802,23.0147,228400.0
2013-03-12 14:40:00,26.68,26.72,26.68,26.7,156400.0,23.0061,23.0406,23.0061,23.0234,156400.0
2013-03-12 14:50:00,26.69,26.73,26.68,26.68,131600.0,23.0147,23.0492,23.0061,23.0061,131600.0
2013-03-12 15:00:00,26.68,26.71,26.68,26.69,195600.0,23.0061,23.032,23.0061,23.0147,195600.0
2013-03-12 15:10:00,26.7,26.71,26.68,26.7,186800.0,23.0234,23.032,23.0061,23.0234,186800.0
2013-03-12 15:20:00,26.7,26.74,26.7,26.74,246000.0,23.0234,23.0578,23.0234,23.0578,246000.0
2013-03-12 15:30:00,26.73,26.75,26.72,26.75,304600.0,23.0492,23.0665,23.0406,23.0665,304600.0
2013-03-12 15:40:00,26.75,26.75,26.74,26.75,279000.0,23.0665,23.0665,23.0578,23.0665,279000.0
2013-03-12 15:50:00,26.75,26.78,26.74,26.75,847400.0,23.0665,23.0923,23.0578,23.0665,847400.0
2013-03-13 09:30:00,26.81,26.96,26.8,26.87,349600.0,23.1182,23.2476,23.1096,23.1699,349600.0
2013-03-13 09:40:00,26.87,26.95,26.84,26.92,235400.0,23.1699,23.2389,23.1441,23.2131,235400.0
2013-03-13 09:50:00,26.92,26.98,26.87,26.97,158200.0,23.2131,23.2648,23.1699,23.2562,158200.0
2013-03-13 10:00:00,26.97,27.02,26.96,27.02,266600.0,23.2562,23.2993,23.2476,23.2993,266600.0
2013-03-13 10:10:00,27.01,27.16,26.99,27.15,372200.0,23.2907,23.42,23.2734,23.4114,372200.0
2013-03-13 10:20:00,27.16,27.21,27.13,27.2,267400.0,23.42,23.4631,23.3941,23.4545,267400.0
2013-03-13 10:30:00,27.2,27.22,27.15,27.2,214800.0,23.4545,23.4717,23.4114,23.4545,214800.0
2013-03-13 10:40:00,27.2,27.21,27.16,27.16,149600.0,23.4545,23.4631,23.42,23.42,149600.0
2013-03-13 10:50:00,27.16,27.18,27.14,27.15,118400.0,23.42,23.4373,23.4028,23.4114,118400.0
2013-03-13 11:00:00,27.15,27.15,27.07,27.07,161600.0,23.4114,23.4114,23.3424,23.3424,161600.0
2013-03-13 11:10:00,27.08,27.14,27.06,27.14,198400.0,23.351,23.4028,23.3338,23.4028,198400.0
2013-03-13 11:20:00,27.14,27.17,27.13,27.17,128200.0,23.4028,23.4286,23.3941,23.4286,128200.0
2013-03-13 11:30:00,27.17,27.22,27.15,27.2,226600.0,23.4286,23.4717,23.4114,23.4545,226600.0
2013-03-13 11:40:00,27.19,27.24,27.19,27.23,137200.0,23.4459,23.489,23.4459,23.4804,137200.0
2013-03-13 11:50:00,27.24,27.27,27.21,27.25,178600.0,23.489,23.5149,23.4631,23.4976,178600.0
2013-03-13 12:00:00,27.25,27.25,27.18,27.23,140000.0,23.4976,23.4976,23.4373,23.4804,140000.0
2013-03-13 12:10:00,27.22,27.28,27.22,27.28,101800.0,23.4717,23.5235,23.4717,23.5235,101800.0
2013-03-13 12:20:00,27.28,27.36,27.28,27.36,137000.0,23.5235,23.5925,23.5235,23.5925,137000.0
2013-03-13 12:30:00,27.36,27.4,27.32,27.38,192400.0,23.5925,23.627,23.558,23.6097,192400.0
2013-03-13 12:40:00,27.37,27.42,27.37,27.39,276800.0,23.6011,23.6442,23.6011,23.6183,276800.0
2013-03-13 12:50:00,27.39,27.39,27.36,27.36,143200.0,23.6183,23.6183,23.5925,23.5925,143200.0
2013-03-13 13:00:00,27.36,27.39,27.35,27.36,137400.0,23.5925,23.6183,23.5838,23.5925,137400.0
2013-03-13 13:10:00,27.36,27.38,27.35,27.37,108600.0,23.5925,23.6097,23.5838,23.6011,108600.0
2013-03-13 13:20:00,27.38,27.39,27.36,27.39,75600.0,23.6097,23.6183,23.5925,23.6183,75600.0
2013-03-13 13:30:00,27.38,27.39,27.36,27.38,143200.0,23.6097,23.6183,23.5925,23.6097,143200.0
2013-03-13 13:40:00,27.37,27.4,27.36,27.39,137600.0,23.6011,23.627,23.5925,23.6183,137600.0
2013-03-13 13:50:00,27.38,27.43,27.38,27.43,153800.0,23.6097,23.6528,23.6097,23.6528,153800.0
2013-03-13 14:00:00,27.43,27.43,27.38,27.39,142800.0,23.6528,23.6528,23.6097,23.6183,142800.0
2013-03-13 14:10:00,27.39,27.47,27.38,27.47,143600.0,23.6183,23.6873,23.6097,23.6873,143600.0
2013-03-13 14:20:00,27.47,27.47,27.43,27.46,122600.0,23.6873,23.6873,23.6528,23.6787,122600.0
2013-03-13 14:30:00,27.46,27.48,27.43,27.48,134600.0,23.6787,23.6959,23.6528,23.6959,134600.0
2013-03-13 14:40:00,27.47,27.48,27.43,27.45,97600.0,23.6873,23.6959,23.6528,23.6701,97600.0
2013-03-13 14:50:00,27.45,27.48,27.45,27.48,102200.0,23.6701,23.6959,23.6701,23.6959,102200.0
2013-03-13 15:00:00,27.48,27.48,27.45,27.46,142200.0,23.6959,23.6959,23.6701,23.6787,142200.0
2013-03-13 15:10:00,27.46,27.49,27.46,27.47,215200.0,23.6787,23.7046,23.6787,23.6873,215200.0
2013-03-13 15:20:00,27.47,27.48,27.46,27.46,195600.0,23.6873,23.6959,23.6787,23.6787,195600.0
2013-03-13 15:30:00,27.46,27.48,27.45,27.46,207400.0,23.6787,23.6959,23.6701,23.6787,207400.0
2013-03-13 15:40:00,27.46,27.5,27.45,27.5,329600.0,23.6787,23.7132,23.6701,23.7132,329600.0
2013-03-13 15:50:00,27.49,27.5,27.43,27.43,805000.0,23.7046,23.7132,23.6528,23.6528,805000.0
2013-03-14 09:30:00,27.42,27.45,27.38,27.4,275600.0,23.6442,23.6701,23.6097,23.627,275600.0
2013-03-14 09:40:00,27.4,27.44,27.32,27.35,290600.0,23.627,23.6615,23.558,23.5838,290600.0
2013-03-14 09:50:00,27.35,27.35,27.22,27.24,324000.0,23.5838,23.5838,23.4717,23.489,324000.0
2013-03-14 10:00:00,27.24,27.28,27.23,27.25,190200.0,23.489,23.5235,23.4804,23.4976,190200.0
2013-03-14 10:10:00,27.25,27.26,27.17,27.25,204200.0,23.4976,23.5062,23.4286,23.4976,204200.0
2013-03-14 10:20:00,27.25,27.29,27.22,27.29,111000.0,23.4976,23.5321,23.4717,23.5321,111000.0
2013-03-14 10:30:00,27.29,27.37,27.28,27.35,191800.0,23.5321,23.6011,23.5235,23.5838,191800.0
2013-03-14 10:40:00,27.35,27.39,27.35,27.36,105800.0,23.5838,23.6183,23.5838,23.5925,105800.0
2013-03-14 10:50:00,27.36,27.38,27.34,27.37,117000.0,23.5925,23.6097,23.5752,23.6011,117000.0
2013-03-14 11:00:00,27.37,27.42,27.36,27.4,176400.0,23.6011,23.6442,23.5925,23.627,176400.0
2013-03-14 11:10:00,27.4,27.43,27.39,27.39,367600.0,23.627,23.6528,23.6183,23.6183,367600.0
2013-03-14 11:20:00,27.4,27.41,27.39,27.4,164600.0,23.627,23.6356,23.6183,23.627,164600.0
2013-03-14 11:30:00,27.4,27.43,27.4,27.4,281000.0,23.627,23.6528,23.627,23.627,281000.0
2013-03-14 11:40:00,27.4,27.43,27.39,27.43,206800.0,23.627,23.6528,23.6183,23.6528,206800.0
2013-03-14 11:50:00,27.43,27.43,27.39,27.39,126400.0,23.6528,23.6528,23.6183,23.6183,126400.0
2013-03-14 12:00:00,27.39,27.4,27.38,27.39,89000.0,23.6183,23.627,23.6097,23.6183,89000.0
2013-03-14 12:10:00,27.39,27.4,27.38,27.38,74400.0,23.6183,23.627,23.6097,23.6097,74400.0
2013-03-14 12:20:00,27.38,27.38,27.36,27.37,146600.0,23.6097,23.6097,23.5925,23.6011,146600.0
2013-03-14 12:30:00,27.37,27.4,27.37,27.39,80000.0,23.6011,23.627,23.6011,23.6183,80000.0
2013-03-14 12:40:00,27.39,27.39,27.38,27.38,116400.0,23.6183,23.6183,23.6097,23.6097,116400.0
2013-03-14 12:50:00,27.38,27.4,27.37,27.39,108600.0,23.6097,23.627,23.6011,23.6183,108600.0
2013-03-14 13:00:00,27.38,27.39,27.36,27.39,86000.0,23.6097,23.6183,23.5925,23.6183,86000.0
2013-03-14 13:10:00,27.38,27.39,27.36,27.38,116600.0,23.6097,23.6183,23.5925,23.6097,116600.0
2013-03-14 13:20:00,27.38,27.38,27.34,27.38,209000.0,23.6097,23.6097,23.5752,23.6097,209000.0
2013-03-14 13:30:00,27.38,27.4,27.36,27.36,250000.0,23.6097,23.627,23.5925,23.5925,250000.0
2013-03-14 13:40:00,27.36,27.38,27.36,27.38,53200.0,23.5925,23.6097,23.5925,23.6097,53200.0
2013-03-14 13:50:00,27.38,27.38,27.35,27.36,48200.0,23.6097,23.6097,23.5838,23.5925,48200.0
2013-03-14 14:00:00,27.36,27.38,27.36,27.38,90200.0,23.5925,23.6097,23.5925,23.6097,90200.0
2013-03-14 14:10:00,27.38,27.38,27.36,27.36,54600.0,23.6097,23.6097,23.5925,23.5925,54600.0
2013-03-14 14:20:00,27.36,27.38,27.36,27.36,54600.0,23.5925,23.6097,23.5925,23.5925,54600.0
2013-03-14 14:30:00,27.36,27.39,27.35,27.38,86200.0,23.5925,23.6183,23.5838,23.6097,86200.0
2013-03-14 14:40:00,27.38,27.38,27.34,27.35,94200.0,23.6097,23.6097,23.5752,23.5838,94200.0
2013-03-14 14:50:00,27.35,27.36,27.33,27.33,101600.0,23.5838,23.5925,23.5666,23.5666,101600.0
2013-03-14 15:00:00,27.33,27.34,27.31,27.32,117200.0,23.5666,23.5752,23.5494,23.558,117200.0
2013-03-14 15:10:00,27.33,27.35,27.31,27.35,126600.0,23.5666,23.5838,23.5494,23.5838,126600.0
2013-03-14 15:20:00,27.35,27.37,27.34,27.36,137600.0,23.5838,23.6011,23.5752,23.5925,137600.0
2013-03-14 15:30:00,27.36,27.38,27.35,27.37,177600.0,23.5925,23.6097,23.5838,23.6011,177600.0
2013-03-14 15:40:00,27.37,27.39,27.36,27.39,164400.0,23.6011,23.6183,23.5925,23.6183,164400.0
2013-03-14 15:50:00,27.39,27.39,27.34,27.35,378000.0,23.6183,23.6183,23.5752,23.5838,378000.0
2013-03-15 09:30:00,27.34,27.36,27.2,27.31,2001800.0,23.5752,23.5925,23.4545,23.5494,2001800.0
2013-03-15 09:40:00,27.32,27.4,27.28,27.39,145200.0,23.558,23.627,23.5235,23.6183,145200.0
2013-03-15 09:50:00,27.39,27.39,27.18,27.18,154800.0,23.6183,23.6183,23.4373,23.4373,154800.0
2013-03-15 10:00:00,27.18,27.24,27.15,27.24,181000.0,23.4373,23.489,23.4114,23.489,181000.0
2013-03-15 10:10:00,27.24,27.25,27.21,27.25,95000.0,23.489,23.4976,23.4631,23.4976,95000.0
2013-03-15 10:20:00,27.25,27.29,27.23,27.24,98200.0,23.4976,23.5321,23.4804,23.489,98200.0
2013-03-15 10:30:00,27.24,27.25,27.23,27.25,92800.0,23.489,23.4976,23.4804,23.4976,92800.0
2013-03-15 10:40:00,27.24,27.3,27.24,27.3,96400.0,23.489,23.5407,23.489,23.5407,96400.0
2013-03-15 10:50:00,27.3,27.31,27.27,27.3,49400.0,23.5407,23.5494,23.5149,23.5407,49400.0
2013-03-15 11:00:00,27.3,27.36,27.29,27.36,70200.0,23.5407,23.5925,23.5321,23.5925,70200.0
2013-03-15 11:10:00,27.36,27.4,27.34,27.4,93200.0,23.5925,23.627,23.5752,23.627,93200.0
2013-03-15 11:20:00,27.4,27.43,27.39,27.41,93400.0,23.627,23.6528,23.6183,23.6356,93400.0
2013-03-15 11:30:00,27.41,27.41,27.37,27.38,110000.0,23.6356,23.6356,23.6011,23.6097,110000.0
2013-03-15 11:40:00,27.37,27.42,27.36,27.39,75200.0,23.6011,23.6442,23.5925,23.6183,75200.0
2013-03-15 11:50:00,27.39,27.41,27.38,27.4,132200.0,23.6183,23.6356,23.6097,23.627,132200.0
2013-03-15 12:00:00,27.4,27.41,27.39,27.4,80600.0,23.627,23.6356,23.6183,23.627,80600.0
2013-03-15 12:10:00,27.4,27.41,27.36,27.4,63800.0,23.627,23.6356,23.5925,23.627,63800.0
2013-03-15 12:20:00,27.4,27.41,27.39,27.39,46400.0,23.627,23.6356,23.6183,23.6183,46400.0
2013-03-15 12:30:00,27.39,27.41,27.39,27.39,69200.0,23.6183,23.6356,23.6183,23.6183,69200.0
2013-03-15 12:40:00,27.39,27.4,27.38,27.39,34800.0,23.6183,23.627,23.6097,23.6183,34800.0
2013-03-15 12:50:00,27.39,27.39,27.36,27.36,36200.0,23.6183,23.6183,23.5925,23.5925,36200.0
2013-03-15 13:00:00,27.36,27.36,27.33,27.33,50600.0,23.5925,23.5925,23.5666,23.5666,50600.0
2013-03-15 13:10:00,27.33,27.33,27.28,27.28,94200.0,23.5666,23.5666,23.5235,23.5235,94200.0
2013-03-15 13:20:00,27.28,27.32,27.28,27.32,63200.0,23.5235,23.558,23.5235,23.558,63200.0
2013-03-15 13:30:00,27.32,27.33,27.31,27.33,41200.0,23.558,23.5666,23.5494,23.5666,41200.0
2013-03-15 13:40:00,27.33,27.35,27.31,27.31,95600.0,23.5666,23.5838,23.5494,23.5494,95600.0
2013-03-15 13:50:00,27.31,27.36,27.31,27.35,79600.0,23.5494,23.5925,23.5494,23.5838,79600.0
2013-03-15 14:00:00,27.36,27.36,27.32,27.32,80200.0,23.5925,23.5925,23.558,23.558,80200.0
2013-03-15 14:10:00,27.32,27.36,27.31,27.35,79800.0,23.558,23.5925,23.5494,23.5838,79800.0
2013-03-15 14:20:00,27.34,27.35,27.33,27.35,75200.0,23.5752,23.5838,23.5666,23.5838,75200.0
2013-03-15 14:30:00,27.34,27.35,27.31,27.34,102600.0,23.5752,23.5838,23.5494,23.5752,102600.0
2013-03-15 14:40:00,27.34,27.36,27.33,27.34,92400.0,23.5752,23.5925,23.5666,23.5752,92400.0
2013-03-15 14:50:00,27.34,27.36,27.33,27.35,76200.0,23.5752,23.5925,23.5666,23.5838,76200.0
2013-03-15 15:00:00,27.35,27.39,27.34,27.38,130200.0,23.5838,23.6183,23.5752,23.6097,130200.0
2013-03-15 15:10:00,27.38,27.41,27.36,27.37,122000.0,23.6097,23.6356,23.5925,23.6011,122000.0
2013-03-15 15:20:00,27.37,27.38,27.36,27.38,116600.0,23.6011,23.6097,23.5925,23.6097,116600.0
2013-03-15 15:30:00,27.38,27.38,27.35,27.37,179000.0,23.6097,23.6097,23.5838,23.6011,179000.0
2013-03-15 15:40:00,27.36,27.4,27.36,27.39,234000.0,23.5925,23.627,23.5925,23.6183,234000.0
2013-03-15 15:50:00,27.39,27.4,27.35,27.38,704600.0,23.6183,23.627,23.5838,23.6097,704600.0
2013-03-18 09:30:00,27.22,27.33,27.15,27.27,281800.0,23.4717,23.5666,23.4114,23.5149,281800.0
2013-03-18 09:40:00,27.28,27.31,27.15,27.16,152400.0,23.5235,23.5494,23.4114,23.42,152400.0
2013-03-18 09:50:00,27.16,27.18,27.11,27.18,138000.0,23.42,23.4373,23.3769,23.4373,138000.0
2013-03-18 10:00:00,27.18,27.23,27.13,27.16,103600.0,23.4373,23.4804,23.3941,23.42,103600.0
2013-03-18 10:10:00,27.16,27.17,27.12,27.16,113000.0,23.42,23.4286,23.3855,23.42,113000.0
2013-03-18 10:20:00,27.16,27.16,27.12,27.15,102800.0,23.42,23.42,23.3855,23.4114,102800.0
2013-03-18 10:30:00,27.16,27.2,27.16,27.18,81800.0,23.42,23.4545,23.42,23.4373,81800.0
2013-03-18 10:40:00,27.18,27.22,27.17,27.21,72000.0,23.4373,23.4717,23.4286,23.4631,72000.0
2013-03-18 10:50:00,27.21,27.21,27.17,27.18,96000.0,23.4631,23.4631,23.4286,23.4373,96000.0
2013-03-18 11:00:00,27.19,27.22,27.17,27.18,82400.0,23.4459,23.4717,23.4286,23.4373,82400.0
2013-03-18 11:10:00,27.18,27.22,27.18,27.21,71000.0,23.4373,23.4717,23.4373,23.4631,71000.0
2013-03-18 11:20:00,27.22,27.25,27.21,27.23,47000.0,23.4717,23.4976,23.4631,23.4804,47000.0
2013-03-18 11:30:00,27.24,27.24,27.2,27.22,55600.0,23.489,23.489,23.4545,23.4717,55600.0
2013-03-18 11:40:00,27.22,27.22,27.18,27.2,100200.0,23.4717,23.4717,23.4373,23.4545,100200.0
2013-03-18 11:50:00,27.2,27.24,27.2,27.23,53200.0,23.4545,23.489,23.4545,23.4804,53200.0
2013-03-18 12:00:00,27.23,27.29,27.23,27.29,132000.0,23.4804,23.5321,23.4804,23.5321,132000.0
2013-03-18 12:10:00,27.29,27.3,27.28,27.28,91800.0,23.5321,23.5407,23.5235,23.5235,91800.0
2013-03-18 12:20:00,27.28,27.33,27.26,27.31,98600.0,23.5235,23.5666,23.5062,23.5494,98600.0
2013-03-18 12:30:00,27.31,27.33,27.3,27.32,100800.0,23.5494,23.5666,23.5407,23.558,100800.0
2013-03-18 12:40:00,27.31,27.33,27.29,27.29,108600.0,23.5494,23.5666,23.5321,23.5321,108600.0
2013-03-18 12:50:00,27.29,27.29,27.26,27.28,57600.0,23.5321,23.5321,23.5062,23.5235,57600.0
2013-03-18 13:00:00,27.28,27.28,27.25,27.27,59600.0,23.5235,23.5235,23.4976,23.5149,59600.0
2013-03-18 13:10:00,27.27,27.29,27.25,27.25,87400.0,23.5149,23.5321,23.4976,23.4976,87400.0
2013-03-18 13:20:00,27.25,27.25,27.16,27.16,115600.0,23.4976,23.4976,23.42,23.42,115600.0
2013-03-18 13:30:00,27.17,27.17,27.15,27.17,77200.0,23.4286,23.4286,23.4114,23.4286,77200.0
2013-03-18 13:40:00,27.17,27.2,27.17,27.18,68600.0,23.4286,23.4545,23.4286,23.4373,68600.0
2013-03-18 13:50:00,27.18,27.18,27.16,27.16,68400.0,23.4373,23.4373,23.42,23.42,68400.0
2013-03-18 14:00:00,27.17,27.2,27.16,27.19,39000.0,23.4286,23.4545,23.42,23.4459,39000.0
2013-03-18 14:10:00,27.19,27.25,27.19,27.24,85600.0,23.4459,23.4976,23.4459,23.489,85600.0
2013-03-18 14:20:00,27.23,27.27,27.23,27.27,79400.0,23.4804,23.5149,23.4804,23.5149,79400.0
2013-03-18 14:30:00,27.27,27.27,27.22,27.23,79200.0,23.5149,23.5149,23.4717,23.4804,79200.0
2013-03-18 14:40:00,27.23,27.24,27.2,27.22,73400.0,23.4804,23.489,23.4545,23.4717,73400.0
2013-03-18 14:50:00,27.22,27.22,27.15,27.15,97400.0,23.4717,23.4717,23.4114,23.4114,97400.0
2013-03-18 15:00:00,27.15,27.18,27.13,27.13,103400.0,23.4114,23.4373,23.3941,23.3941,103400.0
2013-03-18 15:10:00,27.13,27.17,27.11,27.13,297000.0,23.3941,23.4286,23.3769,23.3941,297000.0
2013-03-18 15:20:00,27.13,27.13,27.06,27.08,220400.0,23.3941,23.3941,23.3338,23.351,220400.0
2013-03-18 15:30:00,27.08,27.08,27.05,27.06,229000.0,23.351,23.351,23.3252,23.3338,229000.0
2013-03-18 15:40:00,27.06,27.08,27.05,27.05,215400.0,23.3338,23.351,23.3252,23.3252,215400.0
2013-03-18 15:50:00,27.05,27.09,27.04,27.08,397400.0,23.3252,23.3597,23.3165,23.351,397400.0
2013-03-19 09:30:00,27.16,27.22,27.11,27.11,184400.0,23.42,23.4717,23.3769,23.3769,184400.0
2013-03-19 09:40:00,27.13,27.17,27.11,27.16,148000.0,23.3941,23.4286,23.3769,23.42,148000.0
2013-03-19 09:50:00,27.16,27.17,27.09,27.09,162400.0,23.42,23.4286,23.3597,23.3597,162400.0
2013-03-19 10:00:00,27.09,27.09,27.02,27.03,161800.0,23.3597,23.3597,23.2993,23.3079,161800.0
2013-03-19 10:10:00,27.02,27.03,26.95,26.95,172600.0,23.2993,23.3079,23.2389,23.2389,172600.0
2013-03-19 10:20:00,26.95,26.96,26.9,26.93,113400.0,23.2389,23.2476,23.1958,23.2217,113400.0
2013-03-19 10:30:00,26.93,26.94,26.9,26.93,94000.0,23.2217,23.2303,23.1958,23.2217,94000.0
2013-03-19 10:40:00,26.93,26.95,26.89,26.89,91200.0,23.2217,23.2389,23.1872,23.1872,91200.0
2013-03-19 10:50:00,26.89,26.99,26.89,26.99,119400.0,23.1872,23.2734,23.1872,23.2734,119400.0
2013-03-19 11:00:00,26.99,27.01,26.95,27.0,166800.0,23.2734,23.2907,23.2389,23.282,166800.0
2013-03-19 11:10:00,27.0,27.02,26.98,27.02,134600.0,23.282,23.2993,23.2648,23.2993,134600.0
2013-03-19 11:20:00,27.02,27.08,27.01,27.08,279600.0,23.2993,23.351,23.2907,23.351,279600.0
2013-03-19 11:30:00,27.08,27.11,27.07,27.07,129200.0,23.351,23.3769,23.3424,23.3424,129200.0
2013-03-19 11:40:00,27.06,27.06,26.98,26.98,100600.0,23.3338,23.3338,23.2648,23.2648,100600.0
2013-03-19 11:50:00,26.98,26.98,26.88,26.9,118400.0,23.2648,23.2648,23.1786,23.1958,118400.0
2013-03-19 12:00:00,26.89,26.92,26.89,26.89,77000.0,23.1872,23.2131,23.1872,23.1872,77000.0
2013-03-19 12:10:00,26.88,26.91,26.85,26.91,165000.0,23.1786,23.2044,23.1527,23.2044,165000.0
2013-03-19 12:20:00,26.91,26.96,26.9,26.95,74200.0,23.2044,23.2476,23.1958,23.2389,74200.0
2013-03-19 12:30:00,26.94,26.94,26.89,26.91,71400.0,23.2303,23.2303,23.1872,23.2044,71400.0
2013-03-19 12:40:00,26.91,26.92,26.89,26.89,95800.0,23.2044,23.2131,23.1872,23.1872,95800.0
2013-03-19 12:50:00,26.89,26.9,26.82,26.85,103400.0,23.1872,23.1958,23.1268,23.1527,103400.0
2013-03-19 13:00:00,26.85,26.86,26.84,26.85,110400.0,23.1527,23.1613,23.1441,23.1527,110400.0
2013-03-19 13:10:00,26.85,26.85,26.79,26.8,120800.0,23.1527,23.1527,23.101,23.1096,120800.0
2013-03-19 13:20:00,26.79,26.81,26.77,26.78,198600.0,23.101,23.1182,23.0837,23.0923,198600.0
2013-03-19 13:30:00,26.77,26.82,26.77,26.8,120600.0,23.0837,23.1268,23.0837,23.1096,120600.0
2013-03-19 13:40:00,26.79,26.83,26.78,26.83,72200.0,23.101,23.1355,23.0923,23.1355,72200.0
2013-03-19 13:50:00,26.83,26.84,26.8,26.83,112200.0,23.1355,23.1441,23.1096,23.1355,112200.0
2013-03-19 14:00:00,26.83,26.88,26.82,26.87,169600.0,23.1355,23.1786,23.1268,23.1699,169600.0
2013-03-19 14:10:00,26.88,26.89,26.83,26.84,100000.0,23.1786,23.1872,23.1355,23.1441,100000.0
2013-03-19 14:20:00,26.84,26.87,26.82,26.86,196400.0,23.1441,23.1699,23.1268,23.1613,196400.0
2013-03-19 14:30:00,26.86,26.91,26.86,26.88,118400.0,23.1613,23.2044,23.1613,23.1786,118400.0
2013-03-19 14:40:00,26.89,26.9,26.84,26.85,150200.0,23.1872,23.1958,23.1441,23.1527,150200.0
2013-03-19 14:50:00,26.85,26.86,26.83,26.85,120200.0,23.1527,23.1613,23.1355,23.1527,120200.0
2013-03-19 15:00:00,26.85,26.86,26.81,26.84,154400.0,23.1527,23.1613,23.1182,23.1441,154400.0
2013-03-19 15:10:00,26.84,26.93,26.83,26.9,352200.0,23.1441,23.2217,23.1355,23.1958,352200.0
2013-03-19 15:20:00,26.9,26.9,26.85,26.87,217600.0,23.1958,23.1958,23.1527,23.1699,217600.0
2013-03-19 15:30:00,26.88,26.91,26.85,26.91,186400.0,23.1786,23.2044,23.1527,23.2044,186400.0
2013-03-19 15:40:00,26.91,26.92,26.88,26.9,296000.0,23.2044,23.2131,23.1786,23.1958,296000.0
2013-03-19 15:50:00,26.9,26.93,26.9,26.92,367600.0,23.1958,23.2217,23.1958,23.2131,367600.0
2013-03-20 09:30:00,27.04,27.24,27.03,27.22,367400.0,23.3165,23.489,23.3079,23.4717,367400.0
2013-03-20 09:40:00,27.22,27.25,27.07,27.11,309400.0,23.4717,23.4976,23.3424,23.3769,309400.0
2013-03-20 09:50:00,27.11,27.2,27.11,27.17,219800.0,23.3769,23.4545,23.3769,23.4286,219800.0
2013-03-20 10:00:00,27.17,27.17,27.13,27.15,98600.0,23.4286,23.4286,23.3941,23.4114,98600.0
2013-03-20 10:10:00,27.15,27.18,27.11,27.11,87400.0,23.4114,23.4373,23.3769,23.3769,87400.0
2013-03-20 10:20:00,27.12,27.13,27.1,27.11,43200.0,23.3855,23.3941,23.3683,23.3769,43200.0
2013-03-20 10:30:00,27.11,27.11,27.07,27.09,170800.0,23.3769,23.3769,23.3424,23.3597,170800.0
2013-03-20 10:40:00,27.09,27.11,27.07,27.11,145600.0,23.3597,23.3769,23.3424,23.3769,145600.0
2013-03-20 10:50:00,27.11,27.14,27.07,27.14,112200.0,23.3769,23.4028,23.3424,23.4028,112200.0
2013-03-20 11:00:00,27.13,27.14,27.1,27.1,118400.0,23.3941,23.4028,23.3683,23.3683,118400.0
2013-03-20 11:10:00,27.1,27.12,27.09,27.09,164200.0,23.3683,23.3855,23.3597,23.3597,164200.0
2013-03-20 11:20:00,27.09,27.16,27.09,27.16,95200.0,23.3597,23.42,23.3597,23.42,95200.0
2013-03-20 11:30:00,27.16,27.24,27.16,27.23,124400.0,23.42,23.489,23.42,23.4804,124400.0
2013-03-20 11:40:00,27.23,27.23,27.2,27.23,112800.0,23.4804,23.4804,23.4545,23.4804,112800.0
2013-03-20 11:50:00,27.23,27.25,27.21,27.21,113600.0,23.4804,23.4976,23.4631,23.4631,113600.0
2013-03-20 12:00:00,27.21,27.22,27.18,27.22,66200.0,23.4631,23.4717,23.4373,23.4717,66200.0
2013-03-20 12:10:00,27.22,27.23,27.21,27.22,171000.0,23.4717,23.4804,23.4631,23.4717,171000.0
2013-03-20 12:20:00,27.22,27.23,27.21,27.23,54200.0,23.4717,23.4804,23.4631,23.4804,54200.0
2013-03-20 12:30:00,27.23,27.23,27.17,27.2,116600.0,23.4804,23.4804,23.4286,23.4545,116600.0
2013-03-20 12:40:00,27.2,27.25,27.2,27.24,164400.0,23.4545,23.4976,23.4545,23.489,164400.0
2013-03-20 12:50:00,27.24,27.24,27.2,27.23,108800.0,23.489,23.489,23.4545,23.4804,108800.0
2013-03-20 13:00:00,27.23,27.24,27.23,27.23,129600.0,23.4804,23.489,23.4804,23.4804,129600.0
2013-03-20 13:10:00,27.23,27.24,27.23,27.23,62200.0,23.4804,23.489,23.4804,23.4804,62200.0
2013-03-20 13:20:00,27.23,27.25,27.23,27.24,94000.0,23.4804,23.4976,23.4804,23.489,94000.0
2013-03-20 13:30:00,27.23,27.32,27.23,27.29,837800.0,23.4804,23.558,23.4804,23.5321,837800.0
2013-03-20 13:40:00,27.29,27.32,27.29,27.32,104600.0,23.5321,23.558,23.5321,23.558,104600.0
2013-03-20 13:50:00,27.32,27.33,27.3,27.3,107800.0,23.558,23.5666,23.5407,23.5407,107800.0
2013-03-20 14:00:00,27.3,27.33,27.28,27.3,230400.0,23.5407,23.5666,23.5235,23.5407,230400.0
2013-03-20 14:10:00,27.3,27.36,27.29,27.35,124800.0,23.5407,23.5925,23.5321,23.5838,124800.0
2013-03-20 14:20:00,27.34,27.4,27.34,27.37,158600.0,23.5752,23.627,23.5752,23.6011,158600.0
2013-03-20 14:30:00,27.37,27.43,27.33,27.42,290800.0,23.6011,23.6528,23.5666,23.6442,290800.0
2013-03-20 14:40:00,27.42,27.42,27.35,27.36,209800.0,23.6442,23.6442,23.5838,23.5925,209800.0
2013-03-20 14:50:00,27.36,27.39,27.36,27.36,178800.0,23.5925,23.6183,23.5925,23.5925,178800.0
2013-03-20 15:00:00,27.36,27.4,27.34,27.38,185000.0,23.5925,23.627,23.5752,23.6097,185000.0
2013-03-20 15:10:00,27.38,27.4,27.36,27.39,120800.0,23.6097,23.627,23.5925,23.6183,120800.0
2013-03-20 15:20:00,27.39,27.39,27.36,27.38,113400.0,23.6183,23.6183,23.5925,23.6097,113400.0
2013-03-20 15:30:00,27.38,27.4,27.36,27.4,219000.0,23.6097,23.627,23.5925,23.627,219000.0
2013-03-20 15:40:00,27.4,27.44,27.4,27.43,296400.0,23.627,23.6615,23.627,23.6528,296400.0
2013-03-20 15:50:00,27.43,27.43,27.36,27.42,723400.0,23.6528,23.6528,23.5925,23.6442,723400.0
2013-03-21 09:30:00,27.23,27.36,27.14,27.14,348200.0,23.4804,23.5925,23.4028,23.4028,348200.0
2013-03-21 09:40:00,27.14,27.14,26.99,27.08,726400.0,23.4028,23.4028,23.2734,23.351,726400.0
2013-03-21 09:50:00,27.08,27.08,26.98,27.0,147200.0,23.351,23.351,23.2648,23.282,147200.0
2013-03-21 10:00:00,27.0,27.06,26.99,27.0,156800.0,23.282,23.3338,23.2734,23.282,156800.0
2013-03-21 10:10:00,27.0,27.0,26.9,26.92,224000.0,23.282,23.282,23.1958,23.2131,224000.0
2013-03-21 10:20:00,26.92,26.92,26.85,26.85,189000.0,23.2131,23.2131,23.1527,23.1527,189000.0
2013-03-21 10:30:00,26.85,26.9,26.83,26.9,287200.0,23.1527,23.1958,23.1355,23.1958,287200.0
2013-03-21 10:40:00,26.9,26.97,26.9,26.92,184000.0,23.1958,23.2562,23.1958,23.2131,184000.0
2013-03-21 10:50:00,26.91,26.93,26.88,26.93,177000.0,23.2044,23.2217,23.1786,23.2217,177000.0
2013-03-21 11:00:00,26.92,27.0,26.9,26.9,282400.0,23.2131,23.282,23.1958,23.1958,282400.0
2013-03-21 11:10:00,26.9,26.93,26.86,26.92,99800.0,23.1958,23.2217,23.1613,23.2131,99800.0
2013-03-21 11:20:00,26.93,26.98,26.88,26.88,303600.0,23.2217,23.2648,23.1786,23.1786,303600.0
2013-03-21 11:30:00,26.88,26.93,26.86,26.91,265800.0,23.1786,23.2217,23.1613,23.2044,265800.0
2013-03-21 11:40:00,26.91,26.92,26.88,26.88,298400.0,23.2044,23.2131,23.1786,23.1786,298400.0
2013-03-21 11:50:00,26.89,26.91,26.85,26.9,270200.0,23.1872,23.2044,23.1527,23.1958,270200.0
2013-03-21 12:00:00,26.9,26.97,26.89,26.96,174600.0,23.1958,23.2562,23.1872,23.2476,174600.0
2013-03-21 12:10:00,26.96,27.0,26.93,27.0,141000.0,23.2476,23.282,23.2217,23.282,141000.0
2013-03-21 12:20:00,27.0,27.06,26.98,27.0,225800.0,23.282,23.3338,23.2648,23.282,225800.0
2013-03-21 12:30:00,27.0,27.0,26.94,26.95,154800.0,23.282,23.282,23.2303,23.2389,154800.0
2013-03-21 12:40:00,26.95,27.0,26.94,26.99,94800.0,23.2389,23.282,23.2303,23.2734,94800.0
2013-03-21 12:50:00,26.99,26.99,26.85,26.86,152200.0,23.2734,23.2734,23.1527,23.1613,152200.0
2013-03-21 13:00:00,26.85,26.91,26.85,26.9,133600.0,23.1527,23.2044,23.1527,23.1958,133600.0
2013-03-21 13:10:00,26.89,26.93,26.89,26.92,84800.0,23.1872,23.2217,23.1872,23.2131,84800.0
2013-03-21 13:20:00,26.93,26.95,26.88,26.9,91200.0,23.2217,23.2389,23.1786,23.1958,91200.0
2013-03-21 13:30:00,26.89,26.9,26.83,26.9,148600.0,23.1872,23.1958,23.1355,23.1958,148600.0
2013-03-21 13:40:00,26.89,26.9,26.83,26.88,283800.0,23.1872,23.1958,23.1355,23.1786,283800.0
2013-03-21 13:50:00,26.89,26.92,26.88,26.91,175200.0,23.1872,23.2131,23.1786,23.2044,175200.0
2013-03-21 14:00:00,26.9,26.91,26.77,26.83,232000.0,23.1958,23.2044,23.0837,23.1355,232000.0
2013-03-21 14:10:00,26.84,26.9,26.83,26.86,187200.0,23.1441,23.1958,23.1355,23.1613,187200.0
2013-03-21 14:20:00,26.86,26.86,26.82,26.85,140000.0,23.1613,23.1613,23.1268,23.1527,140000.0
2013-03-21 14:30:00,26.85,26.89,26.84,26.86,168000.0,23.1527,23.1872,23.1441,23.1613,168000.0
2013-03-21 14:40:00,26.86,26.92,26.86,26.89,189600.0,23.1613,23.2131,23.1613,23.1872,189600.0
2013-03-21 14:50:00,26.88,26.89,26.83,26.83,211600.0,23.1786,23.1872,23.1355,23.1355,211600.0
2013-03-21 15:00:00,26.84,26.89,26.83,26.83,217200.0,23.1441,23.1872,23.1355,23.1355,217200.0
2013-03-21 15:10:00,26.83,26.88,26.81,26.82,409000.0,23.1355,23.1786,23.1182,23.1268,409000.0
2013-03-21 15:20:00,26.82,26.84,26.8,26.84,282600.0,23.1268,23.1441,23.1096,23.1441,282600.0
2013-03-21 15:30:00,26.84,26.91,26.83,26.9,465200.0,23.1441,23.2044,23.1355,23.1958,465200.0
2013-03-21 15:40:00,26.9,26.9,26.81,26.84,501200.0,23.1958,23.1958,23.1182,23.1441,501200.0
2013-03-21 15:50:00,26.84,26.88,26.8,26.8,1451400.0,23.1441,23.1786,23.1096,23.1096,1451400.0
2013-03-22 09:30:00,29.0,29.44,28.93,29.39,5263600.0,25.0066,25.3861,24.9463,25.3429,5263600.0
2013-03-22 09:40:00,29.39,29.7,29.38,29.59,3068400.0,25.3429,25.6102,25.3343,25.5154,3068400.0
2013-03-22 09:50:00,29.6,29.72,29.46,29.47,1993600.0,25.524,25.6275,25.4033,25.4119,1993600.0
2013-03-22 10:00:00,29.47,29.68,29.4,29.68,1711200.0,25.4119,25.593,25.3516,25.593,1711200.0
2013-03-22 10:10:00,29.68,29.8,29.53,29.79,1558400.0,25.593,25.6965,25.4637,25.6879,1558400.0
2013-03-22 10:20:00,29.79,29.83,29.61,29.66,1288800.0,25.6879,25.7223,25.5326,25.5758,1288800.0
2013-03-22 10:30:00,29.66,29.74,28.89,29.74,1170800.0,25.5758,25.6447,24.9118,25.6447,1170800.0
2013-03-22 10:40:00,29.74,29.93,29.73,29.88,1550800.0,25.6447,25.8086,25.6361,25.7655,1550800.0
2013-03-22 10:50:00,29.88,30.04,29.88,30.02,1240800.0,25.7655,25.9034,25.7655,25.8862,1240800.0
2013-03-22 11:00:00,30.0,30.09,29.98,30.01,1344200.0,25.8689,25.9465,25.8517,25.8776,1344200.0
2013-03-22 11:10:00,30.01,30.13,29.98,30.0,1038800.0,25.8776,25.981,25.8517,25.8689,1038800.0
2013-03-22 11:20:00,29.98,30.08,29.96,30.0,946400.0,25.8517,25.9379,25.8344,25.8689,946400.0
2013-03-22 11:30:00,30.0,30.0,29.91,29.93,663400.0,25.8689,25.8689,25.7913,25.8086,663400.0
2013-03-22 11:40:00,29.93,29.98,29.91,29.97,598200.0,25.8086,25.8517,25.7913,25.8431,598200.0
2013-03-22 11:50:00,29.97,30.0,29.88,29.96,649400.0,25.8431,25.8689,25.7655,25.8344,649400.0
2013-03-22 12:00:00,29.96,30.0,29.92,29.98,376400.0,25.8344,25.8689,25.8,25.8517,376400.0
2013-03-22 12:10:00,29.98,30.0,29.95,29.97,329400.0,25.8517,25.8689,25.8258,25.8431,329400.0
2013-03-22 12:20:00,29.96,29.98,29.79,29.87,653200.0,25.8344,25.8517,25.6879,25.7568,653200.0
2013-03-22 12:30:00,29.86,29.9,29.83,29.87,636400.0,25.7482,25.7827,25.7223,25.7568,636400.0
2013-03-22 12:40:00,29.86,29.89,29.79,29.81,374200.0,25.7482,25.7741,25.6879,25.7051,374200.0
2013-03-22 12:50:00,29.81,29.84,29.75,29.81,549400.0,25.7051,25.731,25.6534,25.7051,549400.0
2013-03-22 13:00:00,29.81,29.87,29.8,29.8,356200.0,25.7051,25.7568,25.6965,25.6965,356200.0
2013-03-22 13:10:00,29.79,29.91,29.77,29.9,458200.0,25.6879,25.7913,25.6706,25.7827,458200.0
2013-03-22 13:20:00,29.9,29.95,29.86,29.9,373600.0,25.7827,25.8258,25.7482,25.7827,373600.0
2013-03-22 13:30:00,29.91,29.91,29.85,29.88,294800.0,25.7913,25.7913,25.7396,25.7655,294800.0
2013-03-22 13:40:00,29.88,29.91,29.81,29.81,325000.0,25.7655,25.7913,25.7051,25.7051,325000.0
2013-03-22 13:50:00,29.81,29.86,29.81,29.83,354600.0,25.7051,25.7482,25.7051,25.7223,354600.0
2013-03-22 14:00:00,29.82,29.89,29.8,29.85,307800.0,25.7137,25.7741,25.6965,25.7396,307800.0
2013-03-22 14:10:00,29.85,29.86,29.82,29.85,270000.0,25.7396,25.7482,25.7137,25.7396,270000.0
2013-03-22 14:20:00,29.85,29.93,29.83,29.83,381600.0,25.7396,25.8086,25.7223,25.7223,381600.0
2013-03-22 14:30:00,29.83,29.85,29.78,29.85,330800.0,25.7223,25.7396,25.6792,25.7396,330800.0
2013-03-22 14:40:00,29.85,29.91,29.84,29.9,334000.0,25.7396,25.7913,25.731,25.7827,334000.0
2013-03-22 14:50:00,29.9,29.92,29.88,29.9,256400.0,25.7827,25.8,25.7655,25.7827,256400.0
2013-03-22 15:00:00,29.9,29.95,29.86,29.88,515000.0,25.7827,25.8258,25.7482,25.7655,515000.0
2013-03-22 15:10:00,29.88,29.9,29.85,29.85,361200.0,25.7655,25.7827,25.7396,25.7396,361200.0
2013-03-22 15:20:00,29.85,29.85,29.74,29.77,696000.0,25.7396,25.7396,25.6447,25.6706,696000.0
2013-03-22 15:30:00,29.77,29.79,29.7,29.7,793600.0,25.6706,25.6879,25.6102,25.6102,793600.0
2013-03-22 15:40:00,29.7,29.78,29.7,29.75,948800.0,25.6102,25.6792,25.6102,25.6534,948800.0
2013-03-22 15:50:00,29.75,29.77,29.68,29.77,1776000.0,25.6534,25.6706,25.593,25.6706,1776000.0
2013-03-25 09:30:00,29.7,29.9,29.61,29.87,1304200.0,25.6102,25.7827,25.5326,25.7568,1304200.0
2013-03-25 09:40:00,29.88,29.97,29.86,29.96,403200.0,25.7655,25.8431,25.7482,25.8344,403200.0
2013-03-25 09:50:00,29.95,29.99,29.86,29.91,454200.0,25.8258,25.8603,25.7482,25.7913,454200.0
2013-03-25 10:00:00,29.91,29.92,29.78,29.81,403200.0,25.7913,25.8,25.6792,25.7051,403200.0
2013-03-25 10:10:00,29.81,29.95,29.81,29.92,402000.0,25.7051,25.8258,25.7051,25.8,402000.0
2013-03-25 10:20:00,29.91,29.92,29.81,29.82,389200.0,25.7913,25.8,25.7051,25.7137,389200.0
2013-03-25 10:30:00,29.81,29.82,29.64,29.71,686400.0,25.7051,25.7137,25.5585,25.6189,686400.0
2013-03-25 10:40:00,29.71,29.72,29.63,29.72,282600.0,25.6189,25.6275,25.5499,25.6275,282600.0
2013-03-25 10:50:00,29.72,29.77,29.68,29.72,247600.0,25.6275,25.6706,25.593,25.6275,247600.0
2013-03-25 11:00:00,29.73,29.73,29.64,29.68,214600.0,25.6361,25.6361,25.5585,25.593,214600.0
2013-03-25 11:10:00,29.68,29.68,29.54,29.54,317800.0,25.593,25.593,25.4723,25.4723,317800.0
2013-03-25 11:20:00,29.54,29.63,29.52,29.61,467200.0,25.4723,25.5499,25.455,25.5326,467200.0
2013-03-25 11:30:00,29.61,29.68,29.58,29.63,255400.0,25.5326,25.593,25.5068,25.5499,255400.0
2013-03-25 11:40:00,29.63,29.65,29.61,29.65,381800.0,25.5499,25.5671,25.5326,25.5671,381800.0
2013-03-25 11:50:00,29.65,29.65,29.56,29.61,153200.0,25.5671,25.5671,25.4895,25.5326,153200.0
2013-03-25 12:00:00,29.61,29.68,29.61,29.62,297000.0,25.5326,25.593,25.5326,25.5413,297000.0
2013-03-25 12:10:00,29.61,29.72,29.59,29.72,210400.0,25.5326,25.6275,25.5154,25.6275,210400.0
2013-03-25 12:20:00,29.71,29.72,29.63,29.63,140600.0,25.6189,25.6275,25.5499,25.5499,140600.0
2013-03-25 12:30:00,29.63,29.67,29.61,29.67,133000.0,25.5499,25.5844,25.5326,25.5844,133000.0
2013-03-25 12:40:00,29.66,29.67,29.64,29.66,151800.0,25.5758,25.5844,25.5585,25.5758,151800.0
2013-03-25 12:50:00,29.67,29.68,29.59,29.63,150200.0,25.5844,25.593,25.5154,25.5499,150200.0
2013-03-25 13:00:00,29.63,29.66,29.6,29.62,208000.0,25.5499,25.5758,25.524,25.5413,208000.0
2013-03-25 13:10:00,29.62,29.64,29.6,29.61,99600.0,25.5413,25.5585,25.524,25.5326,99600.0
2013-03-25 13:20:00,29.61,29.71,29.61,29.7,153400.0,25.5326,25.6189,25.5326,25.6102,153400.0
2013-03-25 13:30:00,29.7,29.71,29.64,29.65,131600.0,25.6102,25.6189,25.5585,25.5671,131600.0
2013-03-25 13:40:00,29.64,29.75,29.64,29.74,146600.0,25.5585,25.6534,25.5585,25.6447,146600.0
2013-03-25 13:50:00,29.74,29.8,29.72,29.74,213200.0,25.6447,25.6965,25.6275,25.6447,213200.0
2013-03-25 14:00:00,29.74,29.76,29.72,29.73,144600.0,25.6447,25.662,25.6275,25.6361,144600.0
2013-03-25 14:10:00,29.73,29.74,29.7,29.73,152400.0,25.6361,25.6447,25.6102,25.6361,152400.0
2013-03-25 14:20:00,29.73,29.77,29.72,29.73,167800.0,25.6361,25.6706,25.6275,25.6361,167800.0
2013-03-25 14:30:00,29.73,29.73,29.67,29.7,158200.0,25.6361,25.6361,25.5844,25.6102,158200.0
2013-03-25 14:40:00,29.69,29.71,29.67,29.71,161400.0,25.6016,25.6189,25.5844,25.6189,161400.0
2013-03-25 14:50:00,29.71,29.74,29.71,29.73,140800.0,25.6189,25.6447,25.6189,25.6361,140800.0
2013-03-25 15:00:00,29.73,29.73,29.67,29.68,128200.0,25.6361,25.6361,25.5844,25.593,128200.0
2013-03-25 15:10:00,29.68,29.73,29.67,29.68,193600.0,25.593,25.6361,25.5844,25.593,193600.0
2013-03-25 15:20:00,29.68,29.72,29.66,29.68,156000.0,25.593,25.6275,25.5758,25.593,156000.0
2013-03-25 15:30:00,29.68,29.74,29.68,29.74,242200.0,25.593,25.6447,25.593,25.6447,242200.0
2013-03-25 15:40:00,29.74,29.78,29.71,29.72,461400.0,25.6447,25.6792,25.6189,25.6275,461400.0
2013-03-25 15:50:00,29.71,29.83,29.71,29.8,1024400.0,25.6189,25.7223,25.6189,25.6965,1024400.0
2013-03-26 09:30:00,29.66,29.77,29.61,29.64,394000.0,25.5758,25.6706,25.5326,25.5585,394000.0
2013-03-26 09:40:00,29.64,29.72,29.61,29.65,194400.0,25.5585,25.6275,25.5326,25.5671,194400.0
2013-03-26 09:50:00,29.65,29.68,29.62,29.65,248400.0,25.5671,25.593,25.5413,25.5671,248400.0
2013-03-26 10:00:00,29.64,29.65,29.53,29.57,243800.0,25.5585,25.5671,25.4637,25.4981,243800.0
2013-03-26 10:10:00,29.57,29.62,29.53,29.55,223600.0,25.4981,25.5413,25.4637,25.4809,223600.0
2013-03-26 10:20:00,29.55,29.55,29.46,29.47,259000.0,25.4809,25.4809,25.4033,25.4119,259000.0
2013-03-26 10:30:00,29.46,29.54,29.46,29.54,229200.0,25.4033,25.4723,25.4033,25.4723,229200.0
2013-03-26 10:40:00,29.54,29.55,29.45,29.5,193200.0,25.4723,25.4809,25.3947,25.4378,193200.0
2013-03-26 10:50:00,29.5,29.55,29.47,29.49,236400.0,25.4378,25.4809,25.4119,25.4292,236400.0
2013-03-26 11:00:00,29.5,29.56,29.48,29.55,166400.0,25.4378,25.4895,25.4205,25.4809,166400.0
2013-03-26 11:10:00,29.54,29.63,29.54,29.63,267600.0,25.4723,25.5499,25.4723,25.5499,267600.0
2013-03-26 11:20:00,29.63,29.7,29.61,29.67,237000.0,25.5499,25.6102,25.5326,25.5844,237000.0
2013-03-26 11:30:00,29.67,29.68,29.63,29.64,177800.0,25.5844,25.593,25.5499,25.5585,177800.0
2013-03-26 11:40:00,29.64,29.7,29.61,29.7,146400.0,25.5585,25.6102,25.5326,25.6102,146400.0
2013-03-26 11:50:00,29.7,29.78,29.69,29.75,234800.0,25.6102,25.6792,25.6016,25.6534,234800.0
2013-03-26 12:00:00,29.75,29.75,29.7,29.72,200000.0,25.6534,25.6534,25.6102,25.6275,200000.0
2013-03-26 12:10:00,29.72,29.72,29.68,29.68,162200.0,25.6275,25.6275,25.593,25.593,162200.0
2013-03-26 12:20:00,29.69,29.7,29.66,29.67,148200.0,25.6016,25.6102,25.5758,25.5844,148200.0
2013-03-26 12:30:00,29.67,29.74,29.67,29.74,197600.0,25.5844,25.6447,25.5844,25.6447,197600.0
2013-03-26 12:40:00,29.74,29.82,29.73,29.77,434800.0,25.6447,25.7137,25.6361,25.6706,434800.0
2013-03-26 12:50:00,29.77,29.78,29.74,29.75,245600.0,25.6706,25.6792,25.6447,25.6534,245600.0
2013-03-26 13:00:00,29.75,29.75,29.72,29.75,381000.0,25.6534,25.6534,25.6275,25.6534,381000.0
2013-03-26 13:10:00,29.74,29.75,29.69,29.71,186800.0,25.6447,25.6534,25.6016,25.6189,186800.0
2013-03-26 13:20:00,29.72,29.74,29.72,29.74,145200.0,25.6275,25.6447,25.6275,25.6447,145200.0
2013-03-26 13:30:00,29.74,29.75,29.7,29.72,169800.0,25.6447,25.6534,25.6102,25.6275,169800.0
2013-03-26 13:40:00,29.72,29.73,29.7,29.72,169200.0,25.6275,25.6361,25.6102,25.6275,169200.0
2013-03-26 13:50:00,29.72,29.75,29.72,29.74,137600.0,25.6275,25.6534,25.6275,25.6447,137600.0
2013-03-26 14:00:00,29.74,29.75,29.71,29.72,152800.0,25.6447,25.6534,25.6189,25.6275,152800.0
2013-03-26 14:10:00,29.72,29.72,29.67,29.69,183000.0,25.6275,25.6275,25.5844,25.6016,183000.0
2013-03-26 14:20:00,29.69,29.7,29.68,29.68,163000.0,25.6016,25.6102,25.593,25.593,163000.0
2013-03-26 14:30:00,29.68,29.7,29.66,29.66,154200.0,25.593,25.6102,25.5758,25.5758,154200.0
2013-03-26 14:40:00,29.66,29.69,29.66,29.68,128400.0,25.5758,25.6016,25.5758,25.593,128400.0
2013-03-26 14:50:00,29.68,29.7,29.68,29.7,109600.0,25.593,25.6102,25.593,25.6102,109600.0
2013-03-26 15:00:00,29.7,29.73,29.68,29.71,334800.0,25.6102,25.6361,25.593,25.6189,334800.0
2013-03-26 15:10:00,29.71,29.72,29.7,29.7,128200.0,25.6189,25.6275,25.6102,25.6102,128200.0
2013-03-26 15:20:00,29.7,29.71,29.67,29.69,160400.0,25.6102,25.6189,25.5844,25.6016,160400.0
2013-03-26 15:30:00,29.68,29.73,29.68,29.71,168800.0,25.593,25.6361,25.593,25.6189,168800.0
2013-03-26 15:40:00,29.71,29.71,29.68,29.7,258800.0,25.6189,25.6189,25.593,25.6102,258800.0
2013-03-26 15:50:00,29.7,29.75,29.7,29.74,485800.0,25.6102,25.6534,25.6102,25.6447,485800.0
2013-03-27 09:30:00,29.51,29.65,29.48,29.53,274200.0,25.4464,25.5671,25.4205,25.4637,274200.0
2013-03-27 09:40:00,29.5,29.58,29.5,29.5,106800.0,25.4378,25.5068,25.4378,25.4378,106800.0
2013-03-27 09:50:00,29.51,29.56,29.43,29.48,251600.0,25.4464,25.4895,25.3774,25.4205,251600.0
2013-03-27 10:00:00,29.48,29.51,29.41,29.46,182600.0,25.4205,25.4464,25.3602,25.4033,182600.0
2013-03-27 10:10:00,29.45,29.46,29.36,29.39,170400.0,25.3947,25.4033,25.3171,25.3429,170400.0
2013-03-27 10:20:00,29.38,29.4,29.31,29.34,264200.0,25.3343,25.3516,25.274,25.2998,264200.0
2013-03-27 10:30:00,29.35,29.36,29.28,29.31,325000.0,25.3084,25.3171,25.2481,25.274,325000.0
2013-03-27 10:40:00,29.31,29.38,29.29,29.34,285000.0,25.274,25.3343,25.2567,25.2998,285000.0
2013-03-27 10:50:00,29.33,29.4,29.32,29.39,389000.0,25.2912,25.3516,25.2826,25.3429,389000.0
2013-03-27 11:00:00,29.4,29.44,29.33,29.36,266200.0,25.3516,25.3861,25.2912,25.3171,266200.0
2013-03-27 11:10:00,29.36,29.43,29.36,29.42,419000.0,25.3171,25.3774,25.3171,25.3688,419000.0
2013-03-27 11:20:00,29.41,29.45,29.4,29.42,276800.0,25.3602,25.3947,25.3516,25.3688,276800.0
2013-03-27 11:30:00,29.41,29.46,29.41,29.45,238200.0,25.3602,25.4033,25.3602,25.3947,238200.0
2013-03-27 11:40:00,29.45,29.45,29.41,29.41,192600.0,25.3947,25.3947,25.3602,25.3602,192600.0
2013-03-27 11:50:00,29.41,29.42,29.37,29.37,207200.0,25.3602,25.3688,25.3257,25.3257,207200.0
2013-03-27 12:00:00,29.38,29.39,29.33,29.35,153600.0,25.3343,25.3429,25.2912,25.3084,153600.0
2013-03-27 12:10:00,29.35,29.36,29.3,29.31,151200.0,25.3084,25.3171,25.2653,25.274,151200.0
2013-03-27 12:20:00,29.31,29.33,29.27,29.29,251200.0,25.274,25.2912,25.2395,25.2567,251200.0
2013-03-27 12:30:00,29.28,29.3,29.25,29.27,177800.0,25.2481,25.2653,25.2222,25.2395,177800.0
2013-03-27 12:40:00,29.27,29.27,29.16,29.16,394000.0,25.2395,25.2395,25.1446,25.1446,394000.0
2013-03-27 12:50:00,29.16,29.24,29.15,29.22,169400.0,25.1446,25.2136,25.136,25.1963,169400.0
2013-03-27 13:00:00,29.22,29.23,29.13,29.16,222800.0,25.1963,25.205,25.1187,25.1446,222800.0
2013-03-27 13:10:00,29.16,29.16,29.11,29.11,186000.0,25.1446,25.1446,25.1015,25.1015,186000.0
2013-03-27 13:20:00,29.11,29.16,29.11,29.15,156800.0,25.1015,25.1446,25.1015,25.136,156800.0
2013-03-27 13:30:00,29.15,29.15,29.11,29.11,198600.0,25.136,25.136,25.1015,25.1015,198600.0
2013-03-27 13:40:00,29.11,29.15,29.07,29.14,279600.0,25.1015,25.136,25.067,25.1274,279600.0
2013-03-27 13:50:00,29.15,29.16,29.13,29.15,138800.0,25.136,25.1446,25.1187,25.136,138800.0
2013-03-27 14:00:00,29.16,29.24,29.15,29.2,250200.0,25.1446,25.2136,25.136,25.1791,250200.0
2013-03-27 14:10:00,29.21,29.23,29.17,29.18,117400.0,25.1877,25.205,25.1532,25.1619,117400.0
2013-03-27 14:20:00,29.18,29.21,29.17,29.21,208000.0,25.1619,25.1877,25.1532,25.1877,208000.0
2013-03-27 14:30:00,29.21,29.24,29.2,29.21,191200.0,25.1877,25.2136,25.1791,25.1877,191200.0
2013-03-27 14:40:00,29.21,29.25,29.21,29.22,101400.0,25.1877,25.2222,25.1877,25.1963,101400.0
2013-03-27 14:50:00,29.22,29.27,29.21,29.25,113400.0,25.1963,25.2395,25.1877,25.2222,113400.0
2013-03-27 15:00:00,29.25,29.25,29.19,29.2,151400.0,25.2222,25.2222,25.1705,25.1791,151400.0
2013-03-27 15:10:00,29.2,29.21,29.18,29.19,130200.0,25.1791,25.1877,25.1619,25.1705,130200.0
2013-03-27 15:20:00,29.18,29.24,29.18,29.24,153000.0,25.1619,25.2136,25.1619,25.2136,153000.0
2013-03-27 15:30:00,29.24,29.26,29.22,29.25,261000.0,25.2136,25.2308,25.1963,25.2222,261000.0
2013-03-27 15:40:00,29.24,29.27,29.21,29.23,299400.0,25.2136,25.2395,25.1877,25.205,299400.0
2013-03-27 15:50:00,29.23,29.26,29.22,29.23,732000.0,25.205,25.2308,25.1963,25.205,732000.0
2013-03-28 09:30:00,29.48,29.66,29.39,29.39,359000.0,25.4205,25.5758,25.3429,25.3429,359000.0
2013-03-28 09:40:00,29.41,29.42,29.32,29.34,138400.0,25.3602,25.3688,25.2826,25.2998,138400.0
2013-03-28 09:50:00,29.34,29.38,29.31,29.37,126000.0,25.2998,25.3343,25.274,25.3257,126000.0
2013-03-28 10:00:00,29.36,29.42,29.28,29.29,182000.0,25.3171,25.3688,25.2481,25.2567,182000.0
2013-03-28 10:10:00,29.3,29.31,29.25,29.25,104600.0,25.2653,25.274,25.2222,25.2222,104600.0
2013-03-28 10:20:00,29.25,29.29,29.25,29.28,88000.0,25.2222,25.2567,25.2222,25.2481,88000.0
2013-03-28 10:30:00,29.28,29.32,29.27,29.29,192800.0,25.2481,25.2826,25.2395,25.2567,192800.0
2013-03-28 10:40:00,29.3,29.31,29.23,29.23,149200.0,25.2653,25.274,25.205,25.205,149200.0
2013-03-28 10:50:00,29.23,29.3,29.23,29.29,142000.0,25.205,25.2653,25.205,25.2567,142000.0
2013-03-28 11:00:00,29.29,29.3,29.25,29.28,127800.0,25.2567,25.2653,25.2222,25.2481,127800.0
2013-03-28 11:10:00,29.28,29.28,29.23,29.24,148000.0,25.2481,25.2481,25.205,25.2136,148000.0
2013-03-28 11:20:00,29.24,29.28,29.24,29.28,127200.0,25.2136,25.2481,25.2136,25.2481,127200.0
2013-03-28 11:30:00,29.28,29.39,29.28,29.36,297600.0,25.2481,25.3429,25.2481,25.3171,297600.0
2013-03-28 11:40:00,29.36,29.39,29.34,29.38,227200.0,25.3171,25.3429,25.2998,25.3343,227200.0
2013-03-28 11:50:00,29.39,29.41,29.38,29.39,66200.0,25.3429,25.3602,25.3343,25.3429,66200.0
2013-03-28 12:00:00,29.39,29.42,29.38,29.41,70400.0,25.3429,25.3688,25.3343,25.3602,70400.0
2013-03-28 12:10:00,29.4,29.42,29.38,29.39,79600.0,25.3516,25.3688,25.3343,25.3429,79600.0
2013-03-28 12:20:00,29.39,29.41,29.37,29.38,132600.0,25.3429,25.3602,25.3257,25.3343,132600.0
2013-03-28 12:30:00,29.38,29.4,29.38,29.38,70200.0,25.3343,25.3516,25.3343,25.3343,70200.0
2013-03-28 12:40:00,29.38,29.4,29.37,29.38,104200.0,25.3343,25.3516,25.3257,25.3343,104200.0
2013-03-28 12:50:00,29.38,29.39,29.36,29.36,128400.0,25.3343,25.3429,25.3171,25.3171,128400.0
2013-03-28 13:00:00,29.37,29.38,29.36,29.38,94000.0,25.3257,25.3343,25.3171,25.3343,94000.0
2013-03-28 13:10:00,29.38,29.38,29.35,29.36,41200.0,25.3343,25.3343,25.3084,25.3171,41200.0
2013-03-28 13:20:00,29.36,29.39,29.35,29.38,135000.0,25.3171,25.3429,25.3084,25.3343,135000.0
2013-03-28 13:30:00,29.39,29.4,29.38,29.39,59800.0,25.3429,25.3516,25.3343,25.3429,59800.0
2013-03-28 13:40:00,29.39,29.41,29.37,29.38,54800.0,25.3429,25.3602,25.3257,25.3343,54800.0
2013-03-28 13:50:00,29.38,29.38,29.37,29.37,68400.0,25.3343,25.3343,25.3257,25.3257,68400.0
2013-03-28 14:00:00,29.37,29.39,29.35,29.36,44800.0,25.3257,25.3429,25.3084,25.3171,44800.0
2013-03-28 14:10:00,29.36,29.36,29.32,29.33,56600.0,25.3171,25.3171,25.2826,25.2912,56600.0
2013-03-28 14:20:00,29.33,29.36,29.29,29.35,230000.0,25.2912,25.3171,25.2567,25.3084,230000.0
2013-03-28 14:30:00,29.35,29.39,29.32,29.38,117600.0,25.3084,25.3429,25.2826,25.3343,117600.0
2013-03-28 14:40:00,29.38,29.39,29.37,29.39,45400.0,25.3343,25.3429,25.3257,25.3429,45400.0
2013-03-28 14:50:00,29.39,29.42,29.36,29.36,139200.0,25.3429,25.3688,25.3171,25.3171,139200.0
2013-03-28 15:00:00,29.35,29.39,29.34,29.39,123600.0,25.3084,25.3429,25.2998,25.3429,123600.0
2013-03-28 15:10:00,29.38,29.4,29.37,29.39,71800.0,25.3343,25.3516,25.3257,25.3429,71800.0
2013-03-28 15:20:00,29.39,29.42,29.38,29.42,157800.0,25.3429,25.3688,25.3343,25.3688,157800.0
2013-03-28 15:30:00,29.42,29.43,29.38,29.39,286800.0,25.3688,25.3774,25.3343,25.3429,286800.0
2013-03-28 15:40:00,29.39,29.46,29.39,29.45,413400.0,25.3429,25.4033,25.3429,25.3947,413400.0
2013-03-28 15:50:00,29.46,29.56,29.45,29.5,858000.0,25.4033,25.4895,25.3947,25.4378,858000.0
2013-04-01 09:30:00,29.5,29.6,29.46,29.59,317800.0,25.4378,25.524,25.4033,25.5154,317800.0
2013-04-01 09:40:00,29.58,29.58,29.49,29.49,195200.0,25.5068,25.5068,25.4292,25.4292,195200.0
2013-04-01 09:50:00,29.49,29.53,29.47,29.5,111000.0,25.4292,25.4637,25.4119,25.4378,111000.0
2013-04-01 10:00:00,29.52,29.54,29.45,29.48,234200.0,25.455,25.4723,25.3947,25.4205,234200.0
2013-04-01 10:10:00,29.48,29.5,29.43,29.47,147400.0,25.4205,25.4378,25.3774,25.4119,147400.0
2013-04-01 10:20:00,29.47,29.52,29.47,29.5,96800.0,25.4119,25.455,25.4119,25.4378,96800.0
2013-04-01 10:30:00,29.51,29.51,29.39,29.4,181200.0,25.4464,25.4464,25.3429,25.3516,181200.0
2013-04-01 10:40:00,29.4,29.4,29.35,29.38,284200.0,25.3516,25.3516,25.3084,25.3343,284200.0
2013-04-01 10:50:00,29.37,29.37,29.32,29.33,65600.0,25.3257,25.3257,25.2826,25.2912,65600.0
2013-04-01 11:00:00,29.32,29.35,29.29,29.34,64200.0,25.2826,25.3084,25.2567,25.2998,64200.0
2013-04-01 11:10:00,29.34,29.38,29.32,29.38,97400.0,25.2998,25.3343,25.2826,25.3343,97400.0
2013-04-01 11:20:00,29.37,29.39,29.33,29.38,188200.0,25.3257,25.3429,25.2912,25.3343,188200.0
2013-04-01 11:30:00,29.38,29.39,29.32,29.32,153400.0,25.3343,25.3429,25.2826,25.2826,153400.0
2013-04-01 11:40:00,29.32,29.32,29.28,29.31,68200.0,25.2826,25.2826,25.2481,25.274,68200.0
2013-04-01 11:50:00,29.31,29.32,29.28,29.28,97600.0,25.274,25.2826,25.2481,25.2481,97600.0
2013-04-01 12:00:00,29.27,29.38,29.27,29.38,153200.0,25.2395,25.3343,25.2395,25.3343,153200.0
2013-04-01 12:10:00,29.38,29.43,29.36,29.4,203400.0,25.3343,25.3774,25.3171,25.3516,203400.0
2013-04-01 12:20:00,29.4,29.41,29.36,29.4,112000.0,25.3516,25.3602,25.3171,25.3516,112000.0
2013-04-01 12:30:00,29.4,29.4,29.33,29.34,167000.0,25.3516,25.3516,25.2912,25.2998,167000.0
2013-04-01 12:40:00,29.34,29.35,29.29,29.31,72200.0,25.2998,25.3084,25.2567,25.274,72200.0
2013-04-01 12:50:00,29.3,29.33,29.25,29.3,80200.0,25.2653,25.2912,25.2222,25.2653,80200.0
2013-04-01 13:00:00,29.3,29.31,29.26,29.27,56800.0,25.2653,25.274,25.2308,25.2395,56800.0
2013-04-01 13:10:00,29.28,29.28,29.25,29.25,54400.0,25.2481,25.2481,25.2222,25.2222,54400.0
2013-04-01 13:20:00,29.26,29.28,29.24,29.26,88000.0,25.2308,25.2481,25.2136,25.2308,88000.0
2013-04-01 13:30:00,29.27,29.33,29.27,29.33,77400.0,25.2395,25.2912,25.2395,25.2912,77400.0
2013-04-01 13:40:00,29.33,29.35,29.3,29.31,69200.0,25.2912,25.3084,25.2653,25.274,69200.0
2013-04-01 13:50:00,29.31,29.35,29.3,29.35,136200.0,25.274,25.3084,25.2653,25.3084,136200.0
2013-04-01 14:00:00,29.35,29.38,29.34,29.35,154400.0,25.3084,25.3343,25.2998,25.3084,154400.0
2013-04-01 14:10:00,29.34,29.34,29.27,29.27,142000.0,25.2998,25.2998,25.2395,25.2395,142000.0
2013-04-01 14:20:00,29.28,29.29,29.25,29.25,80200.0,25.2481,25.2567,25.2222,25.2222,80200.0
2013-04-01 14:30:00,29.25,29.27,29.17,29.18,118600.0,25.2222,25.2395,25.1532,25.1619,118600.0
2013-04-01 14:40:00,29.18,29.25,29.16,29.22,256600.0,25.1619,25.2222,25.1446,25.1963,256600.0
2013-04-01 14:50:00,29.22,29.24,29.16,29.17,155400.0,25.1963,25.2136,25.1446,25.1532,155400.0
2013-04-01 15:00:00,29.16,29.17,29.11,29.11,240200.0,25.1446,25.1532,25.1015,25.1015,240200.0
2013-04-01 15:10:00,29.11,29.13,29.03,29.04,386200.0,25.1015,25.1187,25.0325,25.0411,386200.0
2013-04-01 15:20:00,29.04,29.1,28.99,29.08,233600.0,25.0411,25.0929,24.998,25.0756,233600.0
2013-04-01 15:30:00,29.08,29.11,29.04,29.07,278000.0,25.0756,25.1015,25.0411,25.067,278000.0
2013-04-01 15:40:00,29.07,29.13,29.04,29.11,437200.0,25.067,25.1187,25.0411,25.1015,437200.0
2013-04-01 15:50:00,29.11,29.13,29.08,29.13,494600.0,25.1015,25.1187,25.0756,25.1187,494600.0
2013-04-02 09:30:00,29.18,29.5,29.18,29.42,298200.0,25.1619,25.4378,25.1619,25.3688,298200.0
2013-04-02 09:40:00,29.4,29.55,29.4,29.45,197200.0,25.3516,25.4809,25.3516,25.3947,197200.0
2013-04-02 09:50:00,29.45,29.53,29.39,29.4,132000.0,25.3947,25.4637,25.3429,25.3516,132000.0
2013-04-02 10:00:00,29.41,29.55,29.4,29.54,168000.0,25.3602,25.4809,25.3516,25.4723,168000.0
2013-04-02 10:10:00,29.54,29.56,29.47,29.51,206200.0,25.4723,25.4895,25.4119,25.4464,206200.0
2013-04-02 10:20:00,29.51,29.51,29.43,29.47,340200.0,25.4464,25.4464,25.3774,25.4119,340200.0
2013-04-02 10:30:00,29.47,29.51,29.36,29.49,180200.0,25.4119,25.4464,25.3171,25.4292,180200.0
2013-04-02 10:40:00,29.49,29.58,29.46,29.58,229400.0,25.4292,25.5068,25.4033,25.5068,229400.0
2013-04-02 10:50:00,29.57,29.57,29.49,29.54,202800.0,25.4981,25.4981,25.4292,25.4723,202800.0
2013-04-02 11:00:00,29.54,29.54,29.49,29.5,153000.0,25.4723,25.4723,25.4292,25.4378,153000.0
2013-04-02 11:10:00,29.5,29.5,29.48,29.5,151200.0,25.4378,25.4378,25.4205,25.4378,151200.0
2013-04-02 11:20:00,29.5,29.5,29.41,29.42,128200.0,25.4378,25.4378,25.3602,25.3688,128200.0
2013-04-02 11:30:00,29.42,29.5,29.41,29.48,122000.0,25.3688,25.4378,25.3602,25.4205,122000.0
2013-04-02 11:40:00,29.48,29.5,29.48,29.49,113600.0,25.4205,25.4378,25.4205,25.4292,113600.0
2013-04-02 11:50:00,29.49,29.5,29.48,29.48,83000.0,25.4292,25.4378,25.4205,25.4205,83000.0
2013-04-02 12:00:00,29.49,29.53,29.49,29.52,296800.0,25.4292,25.4637,25.4292,25.455,296800.0
2013-04-02 12:10:00,29.52,29.55,29.5,29.55,71000.0,25.455,25.4809,25.4378,25.4809,71000.0
2013-04-02 12:20:00,29.55,29.56,29.53,29.54,64200.0,25.4809,25.4895,25.4637,25.4723,64200.0
2013-04-02 12:30:00,29.54,29.55,29.54,29.54,99200.0,25.4723,25.4809,25.4723,25.4723,99200.0
2013-04-02 12:40:00,29.54,29.54,29.51,29.53,112200.0,25.4723,25.4723,25.4464,25.4637,112200.0
2013-04-02 12:50:00,29.53,29.54,29.52,29.53,59800.0,25.4637,25.4723,25.455,25.4637,59800.0
2013-04-02 13:00:00,29.52,29.53,29.5,29.52,55000.0,25.455,25.4637,25.4378,25.455,55000.0
2013-04-02 13:10:00,29.52,29.55,29.5,29.55,64400.0,25.455,25.4809,25.4378,25.4809,64400.0
2013-04-02 13:20:00,29.55,29.55,29.53,29.54,70600.0,25.4809,25.4809,25.4637,25.4723,70600.0
2013-04-02 13:30:00,29.54,29.55,29.51,29.53,100400.0,25.4723,25.4809,25.4464,25.4637,100400.0
2013-04-02 13:40:00,29.53,29.55,29.51,29.52,73200.0,25.4637,25.4809,25.4464,25.455,73200.0
2013-04-02 13:50:00,29.52,29.54,29.51,29.53,55000.0,25.455,25.4723,25.4464,25.4637,55000.0
2013-04-02 14:00:00,29.53,29.55,29.52,29.55,183800.0,25.4637,25.4809,25.455,25.4809,183800.0
2013-04-02 14:10:00,29.54,29.58,29.53,29.57,210200.0,25.4723,25.5068,25.4637,25.4981,210200.0
2013-04-02 14:20:00,29.57,29.7,29.55,29.65,522400.0,25.4981,25.6102,25.4809,25.5671,522400.0
2013-04-02 14:30:00,29.64,29.65,29.6,29.61,454000.0,25.5585,25.5671,25.524,25.5326,454000.0
2013-04-02 14:40:00,29.62,29.62,29.48,29.5,593400.0,25.5413,25.5413,25.4205,25.4378,593400.0
2013-04-02 14:50:00,29.5,29.57,29.48,29.56,498600.0,25.4378,25.4981,25.4205,25.4895,498600.0
2013-04-02 15:00:00,29.56,29.56,29.5,29.52,161800.0,25.4895,25.4895,25.4378,25.455,161800.0
2013-04-02 15:10:00,29.52,29.53,29.49,29.49,165400.0,25.455,25.4637,25.4292,25.4292,165400.0
2013-04-02 15:20:00,29.49,29.51,29.45,29.5,260000.0,25.4292,25.4464,25.3947,25.4378,260000.0
2013-04-02 15:30:00,29.5,29.51,29.47,29.5,472200.0,25.4378,25.4464,25.4119,25.4378,472200.0
2013-04-02 15:40:00,29.5,29.5,29.38,29.42,436000.0,25.4378,25.4378,25.3343,25.3688,436000.0
2013-04-02 15:50:00,29.42,29.48,29.4,29.45,657800.0,25.3688,25.4205,25.3516,25.3947,657800.0
2013-04-03 09:30:00,29.6,29.64,29.5,29.54,271800.0,25.524,25.5585,25.4378,25.4723,271800.0
2013-04-03 09:40:00,29.54,29.54,29.32,29.35,220200.0,25.4723,25.4723,25.2826,25.3084,220200.0
2013-04-03 09:50:00,29.35,29.44,29.35,29.44,188200.0,25.3084,25.3861,25.3084,25.3861,188200.0
2013-04-03 10:00:00,29.45,29.52,29.35,29.36,395600.0,25.3947,25.455,25.3084,25.3171,395600.0
2013-04-03 10:10:00,29.36,29.37,29.29,29.31,201800.0,25.3171,25.3257,25.2567,25.274,201800.0
2013-04-03 10:20:00,29.31,29.43,29.28,29.43,146400.0,25.274,25.3774,25.2481,25.3774,146400.0
2013-04-03 10:30:00,29.42,29.57,29.36,29.56,327400.0,25.3688,25.4981,25.3171,25.4895,327400.0
2013-04-03 10:40:00,29.56,29.59,29.48,29.57,125600.0,25.4895,25.5154,25.4205,25.4981,125600.0
2013-04-03 10:50:00,29.56,29.59,29.49,29.52,209400.0,25.4895,25.5154,25.4292,25.455,209400.0
2013-04-03 11:00:00,29.52,29.56,29.41,29.43,196000.0,25.455,25.4895,25.3602,25.3774,196000.0
2013-04-03 11:10:00,29.43,29.46,29.37,29.46,142600.0,25.3774,25.4033,25.3257,25.4033,142600.0
2013-04-03 11:20:00,29.45,29.53,29.45,29.47,92200.0,25.3947,25.4637,25.3947,25.4119,92200.0
2013-04-03 11:30:00,29.46,29.5,29.43,29.47,113000.0,25.4033,25.4378,25.3774,25.4119,113000.0
2013-04-03 11:40:00,29.47,29.49,29.45,29.48,295800.0,25.4119,25.4292,25.3947,25.4205,295800.0
2013-04-03 11:50:00,29.48,29.53,29.46,29.53,167800.0,25.4205,25.4637,25.4033,25.4637,167800.0
2013-04-03 12:00:00,29.53,29.6,29.53,29.56,99000.0,25.4637,25.524,25.4637,25.4895,99000.0
2013-04-03 12:10:00,29.56,29.68,29.56,29.67,197600.0,25.4895,25.593,25.4895,25.5844,197600.0
2013-04-03 12:20:00,29.67,29.7,29.64,29.64,170400.0,25.5844,25.6102,25.5585,25.5585,170400.0
2013-04-03 12:30:00,29.64,29.77,29.64,29.75,228600.0,25.5585,25.6706,25.5585,25.6534,228600.0
2013-04-03 12:40:00,29.75,29.75,29.65,29.66,134400.0,25.6534,25.6534,25.5671,25.5758,134400.0
2013-04-03 12:50:00,29.65,29.66,29.61,29.64,116600.0,25.5671,25.5758,25.5326,25.5585,116600.0
2013-04-03 13:00:00,29.64,29.65,29.58,29.6,89000.0,25.5585,25.5671,25.5068,25.524,89000.0
2013-04-03 13:10:00,29.59,29.6,29.5,29.54,128400.0,25.5154,25.524,25.4378,25.4723,128400.0
2013-04-03 13:20:00,29.54,29.55,29.5,29.5,118200.0,25.4723,25.4809,25.4378,25.4378,118200.0
2013-04-03 13:30:00,29.49,29.49,29.4,29.41,143800.0,25.4292,25.4292,25.3516,25.3602,143800.0
2013-04-03 13:40:00,29.41,29.44,29.39,29.42,139400.0,25.3602,25.3861,25.3429,25.3688,139400.0
2013-04-03 13:50:00,29.42,29.42,29.38,29.38,118000.0,25.3688,25.3688,25.3343,25.3343,118000.0
2013-04-03 14:00:00,29.38,29.45,29.38,29.43,159800.0,25.3343,25.3947,25.3343,25.3774,159800.0
2013-04-03 14:10:00,29.44,29.45,29.41,29.45,106400.0,25.3861,25.3947,25.3602,25.3947,106400.0
2013-04-03 14:20:00,29.45,29.47,29.43,29.44,147600.0,25.3947,25.4119,25.3774,25.3861,147600.0
2013-04-03 14:30:00,29.43,29.48,29.42,29.47,123600.0,25.3774,25.4205,25.3688,25.4119,123600.0
2013-04-03 14:40:00,29.47,29.5,29.47,29.5,167800.0,25.4119,25.4378,25.4119,25.4378,167800.0
2013-04-03 14:50:00,29.5,29.51,29.45,29.48,123000.0,25.4378,25.4464,25.3947,25.4205,123000.0
2013-04-03 15:00:00,29.48,29.48,29.45,29.45,99000.0,25.4205,25.4205,25.3947,25.3947,99000.0
2013-04-03 15:10:00,29.46,29.47,29.43,29.43,165400.0,25.4033,25.4119,25.3774,25.3774,165400.0
2013-04-03 15:20:00,29.44,29.45,29.41,29.45,103600.0,25.3861,25.3947,25.3602,25.3947,103600.0
2013-04-03 15:30:00,29.44,29.45,29.36,29.4,204800.0,25.3861,25.3947,25.3171,25.3516,204800.0
2013-04-03 15:40:00,29.4,29.49,29.36,29.48,254200.0,25.3516,25.4292,25.3171,25.4205,254200.0
2013-04-03 15:50:00,29.47,29.49,29.44,29.46,426200.0,25.4119,25.4292,25.3861,25.4033,426200.0
2013-04-04 09:30:00,29.4,29.5,29.37,29.43,212600.0,25.3516,25.4378,25.3257,25.3774,212600.0
2013-04-04 09:40:00,29.45,29.67,29.45,29.55,152800.0,25.3947,25.5844,25.3947,25.4809,152800.0
2013-04-04 09:50:00,29.56,29.67,29.56,29.61,63400.0,25.4895,25.5844,25.4895,25.5326,63400.0
2013-04-04 10:00:00,29.61,29.75,29.6,29.61,134600.0,25.5326,25.6534,25.524,25.5326,134600.0
2013-04-04 10:10:00,29.63,29.68,29.61,29.66,65400.0,25.5499,25.593,25.5326,25.5758,65400.0
2013-04-04 10:20:00,29.66,29.68,29.54,29.59,156000.0,25.5758,25.593,25.4723,25.5154,156000.0
2013-04-04 10:30:00,29.59,29.64,29.59,29.62,100800.0,25.5154,25.5585,25.5154,25.5413,100800.0
2013-04-04 10:40:00,29.62,29.68,29.62,29.64,97000.0,25.5413,25.593,25.5413,25.5585,97000.0
2013-04-04 10:50:00,29.64,29.68,29.6,29.61,75600.0,25.5585,25.593,25.524,25.5326,75600.0
2013-04-04 11:00:00,29.61,29.66,29.6,29.61,61400.0,25.5326,25.5758,25.524,25.5326,61400.0
2013-04-04 11:10:00,29.61,29.66,29.59,29.6,90600.0,25.5326,25.5758,25.5154,25.524,90600.0
2013-04-04 11:20:00,29.6,29.61,29.58,29.61,80600.0,25.524,25.5326,25.5068,25.5326,80600.0
2013-04-04 11:30:00,29.61,29.61,29.48,29.49,105400.0,25.5326,25.5326,25.4205,25.4292,105400.0
2013-04-04 11:40:00,29.49,29.54,29.44,29.54,180600.0,25.4292,25.4723,25.3861,25.4723,180600.0
2013-04-04 11:50:00,29.54,29.55,29.51,29.53,54200.0,25.4723,25.4809,25.4464,25.4637,54200.0
2013-04-04 12:00:00,29.53,29.56,29.5,29.5,86800.0,25.4637,25.4895,25.4378,25.4378,86800.0
2013-04-04 12:10:00,29.52,29.53,29.49,29.51,34600.0,25.455,25.4637,25.4292,25.4464,34600.0
2013-04-04 12:20:00,29.51,29.52,29.48,29.48,77800.0,25.4464,25.455,25.4205,25.4205,77800.0
2013-04-04 12:30:00,29.48,29.56,29.47,29.53,124000.0,25.4205,25.4895,25.4119,25.4637,124000.0
2013-04-04 12:40:00,29.54,29.6,29.52,29.6,57800.0,25.4723,25.524,25.455,25.524,57800.0
2013-04-04 12:50:00,29.59,29.6,29.56,29.6,50800.0,25.5154,25.524,25.4895,25.524,50800.0
2013-04-04 13:00:00,29.6,29.61,29.57,29.6,77000.0,25.524,25.5326,25.4981,25.524,77000.0
2013-04-04 13:10:00,29.6,29.61,29.58,29.61,97800.0,25.524,25.5326,25.5068,25.5326,97800.0
2013-04-04 13:20:00,29.61,29.61,29.6,29.61,69400.0,25.5326,25.5326,25.524,25.5326,69400.0
2013-04-04 13:30:00,29.6,29.61,29.58,29.6,80800.0,25.524,25.5326,25.5068,25.524,80800.0
2013-04-04 13:40:00,29.61,29.66,29.61,29.64,103800.0,25.5326,25.5758,25.5326,25.5585,103800.0
2013-04-04 13:50:00,29.65,29.66,29.61,29.64,56400.0,25.5671,25.5758,25.5326,25.5585,56400.0
2013-04-04 14:00:00,29.64,29.66,29.64,29.65,65400.0,25.5585,25.5758,25.5585,25.5671,65400.0
2013-04-04 14:10:00,29.64,29.68,29.62,29.68,78600.0,25.5585,25.593,25.5413,25.593,78600.0
2013-04-04 14:20:00,29.68,29.71,29.67,29.68,143400.0,25.593,25.6189,25.5844,25.593,143400.0
2013-04-04 14:30:00,29.68,29.68,29.64,29.66,65400.0,25.593,25.593,25.5585,25.5758,65400.0
2013-04-04 14:40:00,29.66,29.66,29.63,29.65,80400.0,25.5758,25.5758,25.5499,25.5671,80400.0
2013-04-04 14:50:00,29.65,29.67,29.6,29.61,78600.0,25.5671,25.5844,25.524,25.5326,78600.0
2013-04-04 15:00:00,29.61,29.66,29.61,29.64,122600.0,25.5326,25.5758,25.5326,25.5585,122600.0
2013-04-04 15:10:00,29.64,29.67,29.63,29.64,132400.0,25.5585,25.5844,25.5499,25.5585,132400.0
2013-04-04 15:20:00,29.65,29.65,29.61,29.61,94800.0,25.5671,25.5671,25.5326,25.5326,94800.0
2013-04-04 15:30:00,29.61,29.67,29.61,29.65,226400.0,25.5326,25.5844,25.5326,25.5671,226400.0
2013-04-04 15:40:00,29.65,29.7,29.64,29.67,255200.0,25.5671,25.6102,25.5585,25.5844,255200.0
2013-04-04 15:50:00,29.67,29.68,29.64,29.68,276200.0,25.5844,25.593,25.5585,25.593,276200.0
2013-04-05 09:30:00,29.29,29.38,29.17,29.27,296800.0,25.2567,25.3343,25.1532,25.2395,296800.0
2013-04-05 09:40:00,29.28,29.4,29.25,29.37,109000.0,25.2481,25.3516,25.2222,25.3257,109000.0
2013-04-05 09:50:00,29.38,29.43,29.33,29.34,133800.0,25.3343,25.3774,25.2912,25.2998,133800.0
2013-04-05 10:00:00,29.34,29.43,29.28,29.43,133200.0,25.2998,25.3774,25.2481,25.3774,133200.0
2013-04-05 10:10:00,29.43,29.44,29.39,29.4,106200.0,25.3774,25.3861,25.3429,25.3516,106200.0
2013-04-05 10:20:00,29.39,29.52,29.38,29.51,129000.0,25.3429,25.455,25.3343,25.4464,129000.0
2013-04-05 10:30:00,29.5,29.52,29.46,29.48,213400.0,25.4378,25.455,25.4033,25.4205,213400.0
2013-04-05 10:40:00,29.48,29.49,29.44,29.47,97600.0,25.4205,25.4292,25.3861,25.4119,97600.0
2013-04-05 10:50:00,29.47,29.48,29.39,29.4,120400.0,25.4119,25.4205,25.3429,25.3516,120400.0
2013-04-05 11:00:00,29.4,29.46,29.38,29.4,75000.0,25.3516,25.4033,25.3343,25.3516,75000.0
2013-04-05 11:10:00,29.4,29.42,29.34,29.36,162600.0,25.3516,25.3688,25.2998,25.3171,162600.0
2013-04-05 11:20:00,29.36,29.36,29.32,29.35,68800.0,25.3171,25.3171,25.2826,25.3084,68800.0
2013-04-05 11:30:00,29.35,29.38,29.34,29.36,59400.0,25.3084,25.3343,25.2998,25.3171,59400.0
2013-04-05 11:40:00,29.36,29.43,29.36,29.43,60000.0,25.3171,25.3774,25.3171,25.3774,60000.0
2013-04-05 11:50:00,29.43,29.43,29.36,29.38,61000.0,25.3774,25.3774,25.3171,25.3343,61000.0
2013-04-05 12:00:00,29.37,29.39,29.36,29.39,62200.0,25.3257,25.3429,25.3171,25.3429,62200.0
2013-04-05 12:10:00,29.39,29.4,29.36,29.37,36200.0,25.3429,25.3516,25.3171,25.3257,36200.0
2013-04-05 12:20:00,29.36,29.38,29.32,29.36,59400.0,25.3171,25.3343,25.2826,25.3171,59400.0
2013-04-05 12:30:00,29.35,29.43,29.35,29.42,89800.0,25.3084,25.3774,25.3084,25.3688,89800.0
2013-04-05 12:40:00,29.42,29.5,29.41,29.49,162000.0,25.3688,25.4378,25.3602,25.4292,162000.0
2013-04-05 12:50:00,29.48,29.49,29.46,29.49,139200.0,25.4205,25.4292,25.4033,25.4292,139200.0
2013-04-05 13:00:00,29.48,29.5,29.47,29.5,79200.0,25.4205,25.4378,25.4119,25.4378,79200.0
2013-04-05 13:10:00,29.5,29.5,29.47,29.47,89400.0,25.4378,25.4378,25.4119,25.4119,89400.0
2013-04-05 13:20:00,29.48,29.5,29.45,29.47,99600.0,25.4205,25.4378,25.3947,25.4119,99600.0
2013-04-05 13:30:00,29.47,29.48,29.4,29.4,92600.0,25.4119,25.4205,25.3516,25.3516,92600.0
2013-04-05 13:40:00,29.4,29.43,29.39,29.42,59600.0,25.3516,25.3774,25.3429,25.3688,59600.0
2013-04-05 13:50:00,29.41,29.43,29.38,29.39,66600.0,25.3602,25.3774,25.3343,25.3429,66600.0
2013-04-05 14:00:00,29.39,29.43,29.36,29.41,106000.0,25.3429,25.3774,25.3171,25.3602,106000.0
2013-04-05 14:10:00,29.41,29.42,29.39,29.4,89800.0,25.3602,25.3688,25.3429,25.3516,89800.0
2013-04-05 14:20:00,29.4,29.4,29.36,29.38,99800.0,25.3516,25.3516,25.3171,25.3343,99800.0
2013-04-05 14:30:00,29.38,29.41,29.36,29.39,117600.0,25.3343,25.3602,25.3171,25.3429,117600.0
2013-04-05 14:40:00,29.39,29.39,29.34,29.38,99400.0,25.3429,25.3429,25.2998,25.3343,99400.0
2013-04-05 14:50:00,29.39,29.4,29.36,29.38,84200.0,25.3429,25.3516,25.3171,25.3343,84200.0
2013-04-05 15:00:00,29.38,29.42,29.35,29.42,122000.0,25.3343,25.3688,25.3084,25.3688,122000.0
2013-04-05 15:10:00,29.42,29.44,29.4,29.43,108800.0,25.3688,25.3861,25.3516,25.3774,108800.0
2013-04-05 15:20:00,29.43,29.43,29.36,29.39,195800.0,25.3774,25.3774,25.3171,25.3429,195800.0
2013-04-05 15:30:00,29.39,29.42,29.37,29.4,185400.0,25.3429,25.3688,25.3257,25.3516,185400.0
2013-04-05 15:40:00,29.4,29.45,29.4,29.45,262800.0,25.3516,25.3947,25.3516,25.3947,262800.0
2013-04-05 15:50:00,29.46,29.52,29.43,29.49,565800.0,25.4033,25.455,25.3774,25.4292,565800.0
2013-04-08 09:30:00,29.45,29.62,29.41,29.61,349800.0,25.3947,25.5413,25.3602,25.5326,349800.0
2013-04-08 09:40:00,29.62,29.63,29.53,29.57,223400.0,25.5413,25.5499,25.4637,25.4981,223400.0
2013-04-08 09:50:00,29.57,29.59,29.54,29.59,140800.0,25.4981,25.5154,25.4723,25.5154,140800.0
2013-04-08 10:00:00,29.58,29.65,29.54,29.65,200000.0,25.5068,25.5671,25.4723,25.5671,200000.0
2013-04-08 10:10:00,29.65,29.67,29.53,29.54,191200.0,25.5671,25.5844,25.4637,25.4723,191200.0
2013-04-08 10:20:00,29.55,29.55,29.5,29.55,104400.0,25.4809,25.4809,25.4378,25.4809,104400.0
2013-04-08 10:30:00,29.55,29.59,29.54,29.58,126600.0,25.4809,25.5154,25.4723,25.5068,126600.0
2013-04-08 10:40:00,29.58,29.61,29.55,29.56,70400.0,25.5068,25.5326,25.4809,25.4895,70400.0
2013-04-08 10:50:00,29.56,29.64,29.54,29.64,115800.0,25.4895,25.5585,25.4723,25.5585,115800.0
2013-04-08 11:00:00,29.64,29.64,29.6,29.63,84400.0,25.5585,25.5585,25.524,25.5499,84400.0
2013-04-08 11:10:00,29.63,29.69,29.63,29.67,155400.0,25.5499,25.6016,25.5499,25.5844,155400.0
2013-04-08 11:20:00,29.68,29.77,29.67,29.75,205200.0,25.593,25.6706,25.5844,25.6534,205200.0
2013-04-08 11:30:00,29.75,29.84,29.73,29.84,286400.0,25.6534,25.731,25.6361,25.731,286400.0
2013-04-08 11:40:00,29.84,29.92,29.84,29.86,404600.0,25.731,25.8,25.731,25.7482,404600.0
2013-04-08 11:50:00,29.86,29.88,29.75,29.77,236400.0,25.7482,25.7655,25.6534,25.6706,236400.0
2013-04-08 12:00:00,29.76,29.82,29.75,29.8,139400.0,25.662,25.7137,25.6534,25.6965,139400.0
2013-04-08 12:10:00,29.8,29.86,29.79,29.84,203600.0,25.6965,25.7482,25.6879,25.731,203600.0
2013-04-08 12:20:00,29.84,29.85,29.81,29.81,108000.0,25.731,25.7396,25.7051,25.7051,108000.0
2013-04-08 12:30:00,29.81,29.83,29.77,29.83,152800.0,25.7051,25.7223,25.6706,25.7223,152800.0
2013-04-08 12:40:00,29.83,29.85,29.82,29.83,114200.0,25.7223,25.7396,25.7137,25.7223,114200.0
2013-04-08 12:50:00,29.83,29.86,29.82,29.85,149800.0,25.7223,25.7482,25.7137,25.7396,149800.0
2013-04-08 13:00:00,29.85,29.89,29.85,29.86,152000.0,25.7396,25.7741,25.7396,25.7482,152000.0
2013-04-08 13:10:00,29.86,29.9,29.85,29.89,182600.0,25.7482,25.7827,25.7396,25.7741,182600.0
2013-04-08 13:20:00,29.89,29.91,29.86,29.91,99400.0,25.7741,25.7913,25.7482,25.7913,99400.0
2013-04-08 13:30:00,29.91,29.91,29.85,29.88,166400.0,25.7913,25.7913,25.7396,25.7655,166400.0
2013-04-08 13:40:00,29.88,29.95,29.87,29.94,148800.0,25.7655,25.8258,25.7568,25.8172,148800.0
2013-04-08 13:50:00,29.93,29.95,29.92,29.94,182400.0,25.8086,25.8258,25.8,25.8172,182400.0
2013-04-08 14:00:00,29.94,29.94,29.86,29.88,150200.0,25.8172,25.8172,25.7482,25.7655,150200.0
2013-04-08 14:10:00,29.88,29.91,29.84,29.85,239000.0,25.7655,25.7913,25.731,25.7396,239000.0
2013-04-08 14:20:00,29.85,29.89,29.85,29.87,113600.0,25.7396,25.7741,25.7396,25.7568,113600.0
2013-04-08 14:30:00,29.87,29.88,29.84,29.84,129200.0,25.7568,25.7655,25.731,25.731,129200.0
2013-04-08 14:40:00,29.84,29.86,29.83,29.86,103400.0,25.731,25.7482,25.7223,25.7482,103400.0
2013-04-08 14:50:00,29.86,29.87,29.82,29.82,147200.0,25.7482,25.7568,25.7137,25.7137,147200.0
2013-04-08 15:00:00,29.82,29.84,29.82,29.82,177600.0,25.7137,25.731,25.7137,25.7137,177600.0
2013-04-08 15:10:00,29.83,29.85,29.82,29.84,137200.0,25.7223,25.7396,25.7137,25.731,137200.0
2013-04-08 15:20:00,29.84,29.85,29.82,29.83,222000.0,25.731,25.7396,25.7137,25.7223,222000.0
2013-04-08 15:30:00,29.84,29.92,29.83,29.9,335000.0,25.731,25.8,25.7223,25.7827,335000.0
2013-04-08 15:40:00,29.91,29.95,29.9,29.93,461800.0,25.7913,25.8258,25.7827,25.8086,461800.0
2013-04-08 15:50:00,29.93,29.98,29.92,29.97,633600.0,25.8086,25.8517,25.8,25.8431,633600.0
2013-04-09 09:30:00,29.9,29.92,29.76,29.81,364800.0,25.7827,25.8,25.662,25.7051,364800.0
2013-04-09 09:40:00,29.81,29.97,29.79,29.93,257400.0,25.7051,25.8431,25.6879,25.8086,257400.0
2013-04-09 09:50:00,29.93,29.93,29.68,29.71,236400.0,25.8086,25.8086,25.593,25.6189,236400.0
2013-04-09 10:00:00,29.71,29.84,29.71,29.82,191200.0,25.6189,25.731,25.6189,25.7137,191200.0
2013-04-09 10:10:00,29.8,29.87,29.78,29.78,88400.0,25.6965,25.7568,25.6792,25.6792,88400.0
2013-04-09 10:20:00,29.78,29.87,29.76,29.86,85800.0,25.6792,25.7568,25.662,25.7482,85800.0
2013-04-09 10:30:00,29.86,29.86,29.77,29.78,94600.0,25.7482,25.7482,25.6706,25.6792,94600.0
2013-04-09 10:40:00,29.78,29.78,29.68,29.7,112600.0,25.6792,25.6792,25.593,25.6102,112600.0
2013-04-09 10:50:00,29.71,29.75,29.65,29.74,135200.0,25.6189,25.6534,25.5671,25.6447,135200.0
2013-04-09 11:00:00,29.75,29.8,29.73,29.79,92800.0,25.6534,25.6965,25.6361,25.6879,92800.0
2013-04-09 11:10:00,29.79,29.79,29.75,29.75,79200.0,25.6879,25.6879,25.6534,25.6534,79200.0
2013-04-09 11:20:00,29.75,29.79,29.74,29.77,134400.0,25.6534,25.6879,25.6447,25.6706,134400.0
2013-04-09 11:30:00,29.77,29.82,29.77,29.8,93200.0,25.6706,25.7137,25.6706,25.6965,93200.0
2013-04-09 11:40:00,29.8,29.85,29.78,29.82,106000.0,25.6965,25.7396,25.6792,25.7137,106000.0
2013-04-09 11:50:00,29.81,29.85,29.8,29.82,79200.0,25.7051,25.7396,25.6965,25.7137,79200.0
2013-04-09 12:00:00,29.82,29.87,29.81,29.86,111400.0,25.7137,25.7568,25.7051,25.7482,111400.0
2013-04-09 12:10:00,29.86,29.88,29.85,29.86,47400.0,25.7482,25.7655,25.7396,25.7482,47400.0
2013-04-09 12:20:00,29.86,29.9,29.86,29.9,94200.0,25.7482,25.7827,25.7482,25.7827,94200.0
2013-04-09 12:30:00,29.9,29.93,29.9,29.92,66600.0,25.7827,25.8086,25.7827,25.8,66600.0
2013-04-09 12:40:00,29.92,29.97,29.92,29.92,129400.0,25.8,25.8431,25.8,25.8,129400.0
2013-04-09 12:50:00,29.92,29.94,29.9,29.9,101400.0,25.8,25.8172,25.7827,25.7827,101400.0
2013-04-09 13:00:00,29.9,29.92,29.86,29.87,146800.0,25.7827,25.8,25.7482,25.7568,146800.0
2013-04-09 13:10:00,29.87,29.9,29.85,29.89,67400.0,25.7568,25.7827,25.7396,25.7741,67400.0
2013-04-09 13:20:00,29.9,29.99,29.9,29.98,265800.0,25.7827,25.8603,25.7827,25.8517,265800.0
2013-04-09 13:30:00,29.98,30.0,29.94,29.97,329200.0,25.8517,25.8689,25.8172,25.8431,329200.0
2013-04-09 13:40:00,29.97,30.0,29.95,29.96,137600.0,25.8431,25.8689,25.8258,25.8344,137600.0
2013-04-09 13:50:00,29.96,29.98,29.95,29.95,69400.0,25.8344,25.8517,25.8258,25.8258,69400.0
2013-04-09 14:00:00,29.94,29.98,29.93,29.97,66000.0,25.8172,25.8517,25.8086,25.8431,66000.0
2013-04-09 14:10:00,29.97,29.97,29.94,29.96,71000.0,25.8431,25.8431,25.8172,25.8344,71000.0
2013-04-09 14:20:00,29.96,29.98,29.95,29.96,75800.0,25.8344,25.8517,25.8258,25.8344,75800.0
2013-04-09 14:30:00,29.97,29.99,29.95,29.97,65200.0,25.8431,25.8603,25.8258,25.8431,65200.0
2013-04-09 14:40:00,29.97,30.07,29.97,29.98,435000.0,25.8431,25.9293,25.8431,25.8517,435000.0
2013-04-09 14:50:00,29.98,30.0,29.96,29.99,101200.0,25.8517,25.8689,25.8344,25.8603,101200.0
2013-04-09 15:00:00,30.0,30.04,29.98,30.01,227600.0,25.8689,25.9034,25.8517,25.8776,227600.0
2013-04-09 15:10:00,30.0,30.04,29.99,30.0,127200.0,25.8689,25.9034,25.8603,25.8689,127200.0
2013-04-09 15:20:00,30.0,30.01,29.98,30.0,148800.0,25.8689,25.8776,25.8517,25.8689,148800.0
2013-04-09 15:30:00,30.0,30.0,29.93,29.97,252800.0,25.8689,25.8689,25.8086,25.8431,252800.0
2013-04-09 15:40:00,29.97,30.0,29.93,29.96,237600.0,25.8431,25.8689,25.8086,25.8344,237600.0
2013-04-09 15:50:00,29.96,29.96,29.91,29.94,475400.0,25.8344,25.8344,25.7913,25.8172,475400.0
2013-04-10 09:30:00,29.96,30.28,29.96,30.24,511800.0,25.8344,26.1104,25.8344,26.0759,511800.0
2013-04-10 09:40:00,30.25,30.26,30.09,30.23,241400.0,26.0845,26.0931,25.9465,26.0673,241400.0
2013-04-10 09:50:00,30.23,30.27,30.18,30.21,193400.0,26.0673,26.1018,26.0242,26.05,193400.0
2013-04-10 10:00:00,30.21,30.23,30.11,30.19,240800.0,26.05,26.0673,25.9638,26.0328,240800.0
2013-04-10 10:10:00,30.2,30.21,29.98,29.99,336000.0,26.0414,26.05,25.8517,25.8603,336000.0
2013-04-10 10:20:00,29.99,30.06,29.98,30.05,141000.0,25.8603,25.9207,25.8517,25.9121,141000.0
2013-04-10 10:30:00,30.06,30.06,30.01,30.02,105200.0,25.9207,25.9207,25.8776,25.8862,105200.0
2013-04-10 10:40:00,30.02,30.04,30.0,30.0,185600.0,25.8862,25.9034,25.8689,25.8689,185600.0
2013-04-10 10:50:00,30.0,30.14,30.0,30.14,99200.0,25.8689,25.9897,25.8689,25.9897,99200.0
2013-04-10 11:00:00,30.14,30.23,30.11,30.21,155600.0,25.9897,26.0673,25.9638,26.05,155600.0
2013-04-10 11:10:00,30.21,30.22,30.14,30.16,142400.0,26.05,26.0586,25.9897,26.0069,142400.0
2013-04-10 11:20:00,30.16,30.18,30.13,30.17,91800.0,26.0069,26.0242,25.981,26.0155,91800.0
2013-04-10 11:30:00,30.18,30.19,30.15,30.18,120200.0,26.0242,26.0328,25.9983,26.0242,120200.0
2013-04-10 11:40:00,30.18,30.18,30.12,30.13,137600.0,26.0242,26.0242,25.9724,25.981,137600.0
2013-04-10 11:50:00,30.12,30.15,30.11,30.13,99000.0,25.9724,25.9983,25.9638,25.981,99000.0
2013-04-10 12:00:00,30.12,30.15,30.11,30.13,77200.0,25.9724,25.9983,25.9638,25.981,77200.0
2013-04-10 12:10:00,30.13,30.14,30.1,30.13,68200.0,25.981,25.9897,25.9552,25.981,68200.0
2013-04-10 12:20:00,30.13,30.14,30.11,30.12,50600.0,25.981,25.9897,25.9638,25.9724,50600.0
2013-04-10 12:30:00,30.11,30.16,30.1,30.15,94400.0,25.9638,26.0069,25.9552,25.9983,94400.0
2013-04-10 12:40:00,30.15,30.23,30.15,30.21,188200.0,25.9983,26.0673,25.9983,26.05,188200.0
2013-04-10 12:50:00,30.2,30.22,30.18,30.21,40200.0,26.0414,26.0586,26.0242,26.05,40200.0
2013-04-10 13:00:00,30.21,30.21,30.17,30.2,60000.0,26.05,26.05,26.0155,26.0414,60000.0
2013-04-10 13:10:00,30.2,30.2,30.14,30.16,84600.0,26.0414,26.0414,25.9897,26.0069,84600.0
2013-04-10 13:20:00,30.16,30.19,30.15,30.18,89800.0,26.0069,26.0328,25.9983,26.0242,89800.0
2013-04-10 13:30:00,30.18,30.23,30.16,30.18,71600.0,26.0242,26.0673,26.0069,26.0242,71600.0
2013-04-10 13:40:00,30.18,30.21,30.17,30.18,44600.0,26.0242,26.05,26.0155,26.0242,44600.0
2013-04-10 13:50:00,30.19,30.23,30.18,30.22,37800.0,26.0328,26.0673,26.0242,26.0586,37800.0
2013-04-10 14:00:00,30.23,30.25,30.22,30.23,57600.0,26.0673,26.0845,26.0586,26.0673,57600.0
2013-04-10 14:10:00,30.23,30.23,30.15,30.17,82200.0,26.0673,26.0673,25.9983,26.0155,82200.0
2013-04-10 14:20:00,30.17,30.2,30.15,30.16,70400.0,26.0155,26.0414,25.9983,26.0069,70400.0
2013-04-10 14:30:00,30.16,30.22,30.16,30.2,120200.0,26.0069,26.0586,26.0069,26.0414,120200.0
2013-04-10 14:40:00,30.2,30.2,30.17,30.18,64600.0,26.0414,26.0414,26.0155,26.0242,64600.0
2013-04-10 14:50:00,30.18,30.18,30.14,30.16,54400.0,26.0242,26.0242,25.9897,26.0069,54400.0
2013-04-10 15:00:00,30.16,30.16,30.09,30.1,104800.0,26.0069,26.0069,25.9465,25.9552,104800.0
2013-04-10 15:10:00,30.09,30.14,30.09,30.13,104000.0,25.9465,25.9897,25.9465,25.981,104000.0
2013-04-10 15:20:00,30.13,30.17,30.13,30.13,81200.0,25.981,26.0155,25.981,25.981,81200.0
2013-04-10 15:30:00,30.14,30.17,30.11,30.17,132200.0,25.9897,26.0155,25.9638,26.0155,132200.0
2013-04-10 15:40:00,30.17,30.18,30.14,30.14,182000.0,26.0155,26.0242,25.9897,25.9897,182000.0
2013-04-10 15:50:00,30.15,30.17,30.13,30.15,398400.0,25.9983,26.0155,25.981,25.9983,398400.0
2013-04-11 09:30:00,30.18,30.3,30.16,30.27,182400.0,26.0242,26.1276,26.0069,26.1018,182400.0
2013-04-11 09:40:00,30.28,30.39,30.24,30.25,167400.0,26.1104,26.2052,26.0759,26.0845,167400.0
2013-04-11 09:50:00,30.25,30.34,30.25,30.33,162200.0,26.0845,26.1621,26.0845,26.1535,162200.0
2013-04-11 10:00:00,30.33,30.48,30.33,30.45,217200.0,26.1535,26.2828,26.1535,26.257,217200.0
2013-04-11 10:10:00,30.46,30.46,30.36,30.39,175600.0,26.2656,26.2656,26.1794,26.2052,175600.0
2013-04-11 10:20:00,30.39,30.46,30.38,30.46,95600.0,26.2052,26.2656,26.1966,26.2656,95600.0
2013-04-11 10:30:00,30.46,30.49,30.42,30.45,123200.0,26.2656,26.2915,26.2311,26.257,123200.0
2013-04-11 10:40:00,30.45,30.5,30.43,30.49,134400.0,26.257,26.3001,26.2397,26.2915,134400.0
2013-04-11 10:50:00,30.5,30.59,30.49,30.57,373800.0,26.3001,26.3777,26.2915,26.3604,373800.0
2013-04-11 11:00:00,30.57,30.63,30.56,30.6,255400.0,26.3604,26.4122,26.3518,26.3863,255400.0
2013-04-11 11:10:00,30.6,30.63,30.59,30.61,126600.0,26.3863,26.4122,26.3777,26.3949,126600.0
2013-04-11 11:20:00,30.61,30.62,30.57,30.58,168600.0,26.3949,26.4036,26.3604,26.3691,168600.0
2013-04-11 11:30:00,30.59,30.66,30.59,30.63,392800.0,26.3777,26.4381,26.3777,26.4122,392800.0
2013-04-11 11:40:00,30.63,30.64,30.55,30.57,293400.0,26.4122,26.4208,26.3432,26.3604,293400.0
2013-04-11 11:50:00,30.57,30.59,30.55,30.58,177400.0,26.3604,26.3777,26.3432,26.3691,177400.0
2013-04-11 12:00:00,30.58,30.61,30.56,30.6,142000.0,26.3691,26.3949,26.3518,26.3863,142000.0
2013-04-11 12:10:00,30.6,30.63,30.59,30.63,118200.0,26.3863,26.4122,26.3777,26.4122,118200.0
2013-04-11 12:20:00,30.63,30.65,30.61,30.61,97600.0,26.4122,26.4294,26.3949,26.3949,97600.0
2013-04-11 12:30:00,30.61,30.67,30.61,30.64,78000.0,26.3949,26.4467,26.3949,26.4208,78000.0
2013-04-11 12:40:00,30.64,30.66,30.61,30.62,98800.0,26.4208,26.4381,26.3949,26.4036,98800.0
2013-04-11 12:50:00,30.63,30.63,30.59,30.61,74200.0,26.4122,26.4122,26.3777,26.3949,74200.0
2013-04-11 13:00:00,30.61,30.69,30.61,30.67,111600.0,26.3949,26.4639,26.3949,26.4467,111600.0
2013-04-11 13:10:00,30.66,30.67,30.63,30.65,147400.0,26.4381,26.4467,26.4122,26.4294,147400.0
2013-04-11 13:20:00,30.65,30.66,30.59,30.59,121200.0,26.4294,26.4381,26.3777,26.3777,121200.0
2013-04-11 13:30:00,30.59,30.64,30.58,30.59,252400.0,26.3777,26.4208,26.3691,26.3777,252400.0
2013-04-11 13:40:00,30.6,30.62,30.55,30.58,178200.0,26.3863,26.4036,26.3432,26.3691,178200.0
2013-04-11 13:50:00,30.59,30.61,30.54,30.6,136400.0,26.3777,26.3949,26.3346,26.3863,136400.0
2013-04-11 14:00:00,30.6,30.61,30.55,30.61,127800.0,26.3863,26.3949,26.3432,26.3949,127800.0
2013-04-11 14:10:00,30.61,30.61,30.58,30.6,126000.0,26.3949,26.3949,26.3691,26.3863,126000.0
2013-04-11 14:20:00,30.6,30.63,30.59,30.61,110200.0,26.3863,26.4122,26.3777,26.3949,110200.0
2013-04-11 14:30:00,30.61,30.67,30.61,30.63,113800.0,26.3949,26.4467,26.3949,26.4122,113800.0
2013-04-11 14:40:00,30.62,30.67,30.61,30.62,123800.0,26.4036,26.4467,26.3949,26.4036,123800.0
2013-04-11 14:50:00,30.62,30.67,30.61,30.65,158600.0,26.4036,26.4467,26.3949,26.4294,158600.0
2013-04-11 15:00:00,30.65,30.68,30.65,30.65,221600.0,26.4294,26.4553,26.4294,26.4294,221600.0
2013-04-11 15:10:00,30.65,30.68,30.61,30.61,220600.0,26.4294,26.4553,26.3949,26.3949,220600.0
2013-04-11 15:20:00,30.61,30.65,30.59,30.61,225200.0,26.3949,26.4294,26.3777,26.3949,225200.0
2013-04-11 15:30:00,30.61,30.64,30.58,30.61,302600.0,26.3949,26.4208,26.3691,26.3949,302600.0
2013-04-11 15:40:00,30.61,30.61,30.59,30.59,486000.0,26.3949,26.3949,26.3777,26.3777,486000.0
2013-04-11 15:50:00,30.58,30.61,30.54,30.61,593600.0,26.3691,26.3949,26.3346,26.3949,593600.0
2013-04-12 09:30:00,30.54,30.61,30.43,30.49,331800.0,26.3346,26.3949,26.2397,26.2915,331800.0
2013-04-12 09:40:00,30.49,30.52,30.41,30.43,191000.0,26.2915,26.3173,26.2225,26.2397,191000.0
2013-04-12 09:50:00,30.44,30.47,30.29,30.39,139400.0,26.2483,26.2742,26.119,26.2052,139400.0
2013-04-12 10:00:00,30.36,30.42,30.33,30.42,87200.0,26.1794,26.2311,26.1535,26.2311,87200.0
2013-04-12 10:10:00,30.41,30.49,30.41,30.42,73000.0,26.2225,26.2915,26.2225,26.2311,73000.0
2013-04-12 10:20:00,30.42,30.43,30.37,30.4,90400.0,26.2311,26.2397,26.188,26.2139,90400.0
2013-04-12 10:30:00,30.39,30.39,30.32,30.35,154200.0,26.2052,26.2052,26.1449,26.1707,154200.0
2013-04-12 10:40:00,30.34,30.35,30.22,30.27,205800.0,26.1621,26.1707,26.0586,26.1018,205800.0
2013-04-12 10:50:00,30.25,30.31,30.24,30.29,81600.0,26.0845,26.1362,26.0759,26.119,81600.0
2013-04-12 11:00:00,30.29,30.33,30.23,30.27,93800.0,26.119,26.1535,26.0673,26.1018,93800.0
2013-04-12 11:10:00,30.27,30.35,30.27,30.35,88200.0,26.1018,26.1707,26.1018,26.1707,88200.0
2013-04-12 11:20:00,30.35,30.38,30.3,30.37,92400.0,26.1707,26.1966,26.1276,26.188,92400.0
2013-04-12 11:30:00,30.36,30.38,30.34,30.34,63200.0,26.1794,26.1966,26.1621,26.1621,63200.0
2013-04-12 11:40:00,30.35,30.35,30.31,30.33,72200.0,26.1707,26.1707,26.1362,26.1535,72200.0
2013-04-12 11:50:00,30.33,30.39,30.32,30.33,79400.0,26.1535,26.2052,26.1449,26.1535,79400.0
2013-04-12 12:00:00,30.34,30.36,30.32,30.34,52600.0,26.1621,26.1794,26.1449,26.1621,52600.0
2013-04-12 12:10:00,30.34,30.35,30.28,30.31,100600.0,26.1621,26.1707,26.1104,26.1362,100600.0
2013-04-12 12:20:00,30.31,30.32,30.3,30.3,39800.0,26.1362,26.1449,26.1276,26.1276,39800.0
2013-04-12 12:30:00,30.3,30.35,30.3,30.34,56600.0,26.1276,26.1707,26.1276,26.1621,56600.0
2013-04-12 12:40:00,30.34,30.36,30.3,30.31,48400.0,26.1621,26.1794,26.1276,26.1362,48400.0
2013-04-12 12:50:00,30.31,30.32,30.29,30.31,42800.0,26.1362,26.1449,26.119,26.1362,42800.0
2013-04-12 13:00:00,30.31,30.31,30.26,30.3,72200.0,26.1362,26.1362,26.0931,26.1276,72200.0
2013-04-12 13:10:00,30.3,30.32,30.27,30.28,58000.0,26.1276,26.1449,26.1018,26.1104,58000.0
2013-04-12 13:20:00,30.29,30.33,30.29,30.33,52000.0,26.119,26.1535,26.119,26.1535,52000.0
2013-04-12 13:30:00,30.33,30.34,30.31,30.31,43400.0,26.1535,26.1621,26.1362,26.1362,43400.0
2013-04-12 13:40:00,30.31,30.32,30.3,30.32,56000.0,26.1362,26.1449,26.1276,26.1449,56000.0
2013-04-12 13:50:00,30.32,30.33,30.28,30.33,54200.0,26.1449,26.1535,26.1104,26.1535,54200.0
2013-04-12 14:00:00,30.33,30.34,30.31,30.33,65200.0,26.1535,26.1621,26.1362,26.1535,65200.0
2013-04-12 14:10:00,30.32,30.33,30.31,30.33,51800.0,26.1449,26.1535,26.1362,26.1535,51800.0
2013-04-12 14:20:00,30.33,30.35,30.3,30.3,59200.0,26.1535,26.1707,26.1276,26.1276,59200.0
2013-04-12 14:30:00,30.3,30.32,30.28,30.32,63200.0,26.1276,26.1449,26.1104,26.1449,63200.0
2013-04-12 14:40:00,30.32,30.33,30.28,30.29,58400.0,26.1449,26.1535,26.1104,26.119,58400.0
2013-04-12 14:50:00,30.29,30.32,30.25,30.31,94600.0,26.119,26.1449,26.0845,26.1362,94600.0
2013-04-12 15:00:00,30.3,30.35,30.3,30.35,60600.0,26.1276,26.1707,26.1276,26.1707,60600.0
2013-04-12 15:10:00,30.35,30.36,30.32,30.32,302000.0,26.1707,26.1794,26.1449,26.1449,302000.0
2013-04-12 15:20:00,30.32,30.34,30.28,30.3,150000.0,26.1449,26.1621,26.1104,26.1276,150000.0
2013-04-12 15:30:00,30.3,30.35,30.29,30.33,195400.0,26.1276,26.1707,26.119,26.1535,195400.0
2013-04-12 15:40:00,30.34,30.37,30.33,30.33,356800.0,26.1621,26.188,26.1535,26.1535,356800.0
2013-04-12 15:50:00,30.33,30.33,30.28,30.29,735000.0,26.1535,26.1535,26.1104,26.119,735000.0
2013-04-15 09:30:00,30.23,30.33,30.17,30.3,334000.0,26.0673,26.1535,26.0155,26.1276,334000.0
2013-04-15 09:40:00,30.32,30.32,30.17,30.2,231800.0,26.1449,26.1449,26.0155,26.0414,231800.0
2013-04-15 09:50:00,30.19,30.21,30.14,30.16,102000.0,26.0328,26.05,25.9897,26.0069,102000.0
2013-04-15 10:00:00,30.17,30.22,30.11,30.17,140800.0,26.0155,26.0586,25.9638,26.0155,140800.0
2013-04-15 10:10:00,30.17,30.26,30.15,30.25,110000.0,26.0155,26.0931,25.9983,26.0845,110000.0
2013-04-15 10:20:00,30.26,30.27,30.16,30.2,123000.0,26.0931,26.1018,26.0069,26.0414,123000.0
2013-04-15 10:30:00,30.2,30.27,30.18,30.27,158400.0,26.0414,26.1018,26.0242,26.1018,158400.0
2013-04-15 10:40:00,30.26,30.35,30.24,30.33,108800.0,26.0931,26.1707,26.0759,26.1535,108800.0
2013-04-15 10:50:00,30.33,30.42,30.32,30.42,228400.0,26.1535,26.2311,26.1449,26.2311,228400.0
2013-04-15 11:00:00,30.42,30.43,30.35,30.38,212800.0,26.2311,26.2397,26.1707,26.1966,212800.0
2013-04-15 11:10:00,30.39,30.42,30.36,30.37,59000.0,26.2052,26.2311,26.1794,26.188,59000.0
2013-04-15 11:20:00,30.37,30.4,30.35,30.37,92600.0,26.188,26.2139,26.1707,26.188,92600.0
2013-04-15 11:30:00,30.38,30.47,30.37,30.45,203600.0,26.1966,26.2742,26.188,26.257,203600.0
2013-04-15 11:40:00,30.45,30.46,30.34,30.34,81800.0,26.257,26.2656,26.1621,26.1621,81800.0
2013-04-15 11:50:00,30.35,30.35,30.19,30.22,205200.0,26.1707,26.1707,26.0328,26.0586,205200.0
2013-04-15 12:00:00,30.22,30.22,30.17,30.22,60600.0,26.0586,26.0586,26.0155,26.0586,60600.0
2013-04-15 12:10:00,30.22,30.23,30.15,30.16,71800.0,26.0586,26.0673,25.9983,26.0069,71800.0
2013-04-15 12:20:00,30.16,30.16,30.03,30.05,71800.0,26.0069,26.0069,25.8948,25.9121,71800.0
2013-04-15 12:30:00,30.05,30.1,30.03,30.06,96000.0,25.9121,25.9552,25.8948,25.9207,96000.0
2013-04-15 12:40:00,30.06,30.1,30.05,30.09,59800.0,25.9207,25.9552,25.9121,25.9465,59800.0
2013-04-15 12:50:00,30.09,30.09,29.96,30.0,133200.0,25.9465,25.9465,25.8344,25.8689,133200.0
2013-04-15 13:00:00,30.0,30.04,30.0,30.03,86000.0,25.8689,25.9034,25.8689,25.8948,86000.0
2013-04-15 13:10:00,30.04,30.09,30.04,30.09,186400.0,25.9034,25.9465,25.9034,25.9465,186400.0
2013-04-15 13:20:00,30.09,30.11,30.07,30.09,38400.0,25.9465,25.9638,25.9293,25.9465,38400.0
2013-04-15 13:30:00,30.09,30.11,30.07,30.11,40600.0,25.9465,25.9638,25.9293,25.9638,40600.0
2013-04-15 13:40:00,30.1,30.1,30.04,30.09,51400.0,25.9552,25.9552,25.9034,25.9465,51400.0
2013-04-15 13:50:00,30.09,30.1,30.01,30.03,114200.0,25.9465,25.9552,25.8776,25.8948,114200.0
2013-04-15 14:00:00,30.03,30.06,30.0,30.02,178400.0,25.8948,25.9207,25.8689,25.8862,178400.0
2013-04-15 14:10:00,30.03,30.03,29.99,30.03,123000.0,25.8948,25.8948,25.8603,25.8948,123000.0
2013-04-15 14:20:00,30.03,30.05,30.0,30.01,88000.0,25.8948,25.9121,25.8689,25.8776,88000.0
2013-04-15 14:30:00,30.03,30.07,30.01,30.05,61200.0,25.8948,25.9293,25.8776,25.9121,61200.0
2013-04-15 14:40:00,30.06,30.13,30.05,30.11,91000.0,25.9207,25.981,25.9121,25.9638,91000.0
2013-04-15 14:50:00,30.11,30.13,30.0,30.0,97000.0,25.9638,25.981,25.8689,25.8689,97000.0
2013-04-15 15:00:00,30.0,30.04,29.99,30.01,292800.0,25.8689,25.9034,25.8603,25.8776,292800.0
2013-04-15 15:10:00,30.02,30.07,29.99,30.07,159600.0,25.8862,25.9293,25.8603,25.9293,159600.0
2013-04-15 15:20:00,30.06,30.06,29.99,29.99,96800.0,25.9207,25.9207,25.8603,25.8603,96800.0
2013-04-15 15:30:00,29.99,30.02,29.91,29.94,361200.0,25.8603,25.8862,25.7913,25.8172,361200.0
2013-04-15 15:40:00,29.94,29.96,29.89,29.91,311000.0,25.8172,25.8344,25.7741,25.7913,311000.0
2013-04-15 15:50:00,29.91,29.93,29.84,29.84,739600.0,25.7913,25.8086,25.731,25.731,739600.0
2013-04-16 09:30:00,30.02,30.13,29.84,29.91,408400.0,25.8862,25.981,25.731,25.7913,408400.0
2013-04-16 09:40:00,29.92,30.03,29.89,30.02,214600.0,25.8,25.8948,25.7741,25.8862,214600.0
2013-04-16 09:50:00,30.02,30.02,29.93,29.97,106800.0,25.8862,25.8862,25.8086,25.8431,106800.0
2013-04-16 10:00:00,29.97,30.0,29.9,29.99,241400.0,25.8431,25.8689,25.7827,25.8603,241400.0
2013-04-16 10:10:00,30.0,30.06,29.93,29.94,208800.0,25.8689,25.9207,25.8086,25.8172,208800.0
2013-04-16 10:20:00,29.95,29.99,29.91,29.93,92600.0,25.8258,25.8603,25.7913,25.8086,92600.0
2013-04-16 10:30:00,29.93,29.99,29.93,29.96,119200.0,25.8086,25.8603,25.8086,25.8344,119200.0
2013-04-16 10:40:00,29.96,29.99,29.92,29.95,150600.0,25.8344,25.8603,25.8,25.8258,150600.0
2013-04-16 10:50:00,29.95,29.99,29.92,29.99,74400.0,25.8258,25.8603,25.8,25.8603,74400.0
2013-04-16 11:00:00,29.99,30.03,29.96,29.97,141000.0,25.8603,25.8948,25.8344,25.8431,141000.0
2013-04-16 11:10:00,29.98,30.01,29.94,30.0,206800.0,25.8517,25.8776,25.8172,25.8689,206800.0
2013-04-16 11:20:00,30.0,30.0,29.91,29.94,184800.0,25.8689,25.8689,25.7913,25.8172,184800.0
2013-04-16 11:30:00,29.93,30.0,29.93,29.99,308600.0,25.8086,25.8689,25.8086,25.8603,308600.0
2013-04-16 11:40:00,30.0,30.02,29.98,29.99,73800.0,25.8689,25.8862,25.8517,25.8603,73800.0
2013-04-16 11:50:00,29.98,30.09,29.98,30.08,175000.0,25.8517,25.9465,25.8517,25.9379,175000.0
2013-04-16 12:00:00,30.08,30.13,30.07,30.11,113200.0,25.9379,25.981,25.9293,25.9638,113200.0
2013-04-16 12:10:00,30.11,30.14,30.09,30.09,101600.0,25.9638,25.9897,25.9465,25.9465,101600.0
2013-04-16 12:20:00,30.09,30.13,30.09,30.11,57800.0,25.9465,25.981,25.9465,25.9638,57800.0
2013-04-16 12:30:00,30.11,30.14,30.1,30.11,63400.0,25.9638,25.9897,25.9552,25.9638,63400.0
2013-04-16 12:40:00,30.11,30.13,30.1,30.11,58600.0,25.9638,25.981,25.9552,25.9638,58600.0
2013-04-16 12:50:00,30.11,30.22,30.11,30.2,141800.0,25.9638,26.0586,25.9638,26.0414,141800.0
2013-04-16 13:00:00,30.21,30.22,30.2,30.21,88000.0,26.05,26.0586,26.0414,26.05,88000.0
2013-04-16 13:10:00,30.21,30.22,30.19,30.19,57000.0,26.05,26.0586,26.0328,26.0328,57000.0
2013-04-16 13:20:00,30.19,30.21,30.18,30.21,62800.0,26.0328,26.05,26.0242,26.05,62800.0
2013-04-16 13:30:00,30.2,30.22,30.18,30.18,75800.0,26.0414,26.0586,26.0242,26.0242,75800.0
2013-04-16 13:40:00,30.18,30.18,30.15,30.16,107400.0,26.0242,26.0242,25.9983,26.0069,107400.0
2013-04-16 13:50:00,30.16,30.18,30.13,30.15,63200.0,26.0069,26.0242,25.981,25.9983,63200.0
2013-04-16 14:00:00,30.15,30.17,30.14,30.16,69800.0,25.9983,26.0155,25.9897,26.0069,69800.0
2013-04-16 14:10:00,30.16,30.16,30.11,30.11,108600.0,26.0069,26.0069,25.9638,25.9638,108600.0
2013-04-16 14:20:00,30.11,30.15,30.11,30.14,58400.0,25.9638,25.9983,25.9638,25.9897,58400.0
2013-04-16 14:30:00,30.15,30.15,30.09,30.11,65000.0,25.9983,25.9983,25.9465,25.9638,65000.0
2013-04-16 14:40:00,30.11,30.12,30.1,30.11,73000.0,25.9638,25.9724,25.9552,25.9638,73000.0
2013-04-16 14:50:00,30.11,30.11,30.06,30.06,93600.0,25.9638,25.9638,25.9207,25.9207,93600.0
2013-04-16 15:00:00,30.06,30.1,30.06,30.09,82200.0,25.9207,25.9552,25.9207,25.9465,82200.0
2013-04-16 15:10:00,30.09,30.14,30.09,30.11,206600.0,25.9465,25.9897,25.9465,25.9638,206600.0
2013-04-16 15:20:00,30.11,30.15,30.11,30.15,146000.0,25.9638,25.9983,25.9638,25.9983,146000.0
2013-04-16 15:30:00,30.15,30.18,30.14,30.16,168400.0,25.9983,26.0242,25.9897,26.0069,168400.0
2013-04-16 15:40:00,30.17,30.22,30.17,30.21,232200.0,26.0155,26.0586,26.0155,26.05,232200.0
2013-04-16 15:50:00,30.21,30.27,30.2,30.25,464400.0,26.05,26.1018,26.0414,26.0845,464400.0
2013-04-17 09:30:00,30.09,30.25,30.0,30.11,250600.0,25.9465,26.0845,25.8689,25.9638,250600.0
2013-04-17 09:40:00,30.11,30.19,30.09,30.19,109000.0,25.9638,26.0328,25.9465,26.0328,109000.0
2013-04-17 09:50:00,30.18,30.26,30.14,30.15,122800.0,26.0242,26.0931,25.9897,25.9983,122800.0
2013-04-17 10:00:00,30.15,30.16,30.11,30.12,181000.0,25.9983,26.0069,25.9638,25.9724,181000.0
2013-04-17 10:10:00,30.12,30.17,30.12,30.15,115000.0,25.9724,26.0155,25.9724,25.9983,115000.0
2013-04-17 10:20:00,30.15,30.2,30.14,30.18,113600.0,25.9983,26.0414,25.9897,26.0242,113600.0
2013-04-17 10:30:00,30.18,30.21,30.15,30.18,139000.0,26.0242,26.05,25.9983,26.0242,139000.0
2013-04-17 10:40:00,30.18,30.19,30.08,30.08,207600.0,26.0242,26.0328,25.9379,25.9379,207600.0
2013-04-17 10:50:00,30.08,30.11,30.05,30.07,276600.0,25.9379,25.9638,25.9121,25.9293,276600.0
2013-04-17 11:00:00,30.07,30.09,30.04,30.04,255000.0,25.9293,25.9465,25.9034,25.9034,255000.0
2013-04-17 11:10:00,30.04,30.1,30.03,30.1,198200.0,25.9034,25.9552,25.8948,25.9552,198200.0
2013-04-17 11:20:00,30.1,30.18,30.08,30.18,208600.0,25.9552,26.0242,25.9379,26.0242,208600.0
2013-04-17 11:30:00,30.18,30.25,30.17,30.25,150000.0,26.0242,26.0845,26.0155,26.0845,150000.0
2013-04-17 11:40:00,30.25,30.28,30.24,30.27,103800.0,26.0845,26.1104,26.0759,26.1018,103800.0
2013-04-17 11:50:00,30.27,30.36,30.26,30.35,194400.0,26.1018,26.1794,26.0931,26.1707,194400.0
2013-04-17 12:00:00,30.35,30.36,30.29,30.31,173000.0,26.1707,26.1794,26.119,26.1362,173000.0
2013-04-17 12:10:00,30.31,30.36,30.31,30.33,254200.0,26.1362,26.1794,26.1362,26.1535,254200.0
2013-04-17 12:20:00,30.33,30.33,30.28,30.31,289000.0,26.1535,26.1535,26.1104,26.1362,289000.0
2013-04-17 12:30:00,30.3,30.34,30.3,30.32,174200.0,26.1276,26.1621,26.1276,26.1449,174200.0
2013-04-17 12:40:00,30.32,30.35,30.3,30.31,205600.0,26.1449,26.1707,26.1276,26.1362,205600.0
2013-04-17 12:50:00,30.32,30.35,30.29,30.34,180600.0,26.1449,26.1707,26.119,26.1621,180600.0
2013-04-17 13:00:00,30.34,30.4,30.33,30.38,168400.0,26.1621,26.2139,26.1535,26.1966,168400.0
2013-04-17 13:10:00,30.37,30.38,30.32,30.36,164800.0,26.188,26.1966,26.1449,26.1794,164800.0
2013-04-17 13:20:00,30.35,30.54,30.35,30.52,375400.0,26.1707,26.3346,26.1707,26.3173,375400.0
2013-04-17 13:30:00,30.52,30.66,30.51,30.61,509000.0,26.3173,26.4381,26.3087,26.3949,509000.0
2013-04-17 13:40:00,30.62,30.64,30.57,30.6,291800.0,26.4036,26.4208,26.3604,26.3863,291800.0
2013-04-17 13:50:00,30.6,30.66,30.57,30.57,298800.0,26.3863,26.4381,26.3604,26.3604,298800.0
2013-04-17 14:00:00,30.57,30.6,30.52,30.53,206000.0,26.3604,26.3863,26.3173,26.326,206000.0
2013-04-17 14:10:00,30.53,30.55,30.52,30.54,126400.0,26.326,26.3432,26.3173,26.3346,126400.0
2013-04-17 14:20:00,30.54,30.65,30.54,30.61,216200.0,26.3346,26.4294,26.3346,26.3949,216200.0
2013-04-17 14:30:00,30.6,30.61,30.53,30.57,288400.0,26.3863,26.3949,26.326,26.3604,288400.0
2013-04-17 14:40:00,30.57,30.57,30.45,30.47,214600.0,26.3604,26.3604,26.257,26.2742,214600.0
2013-04-17 14:50:00,30.47,30.5,30.44,30.49,172400.0,26.2742,26.3001,26.2483,26.2915,172400.0
2013-04-17 15:00:00,30.49,30.53,30.46,30.48,264800.0,26.2915,26.326,26.2656,26.2828,264800.0
2013-04-17 15:10:00,30.48,30.53,30.44,30.47,186200.0,26.2828,26.326,26.2483,26.2742,186200.0
2013-04-17 15:20:00,30.48,30.52,30.45,30.48,216200.0,26.2828,26.3173,26.257,26.2828,216200.0
2013-04-17 15:30:00,30.49,30.49,30.42,30.45,201000.0,26.2915,26.2915,26.2311,26.257,201000.0
2013-04-17 15:40:00,30.45,30.46,30.39,30.44,390200.0,26.257,26.2656,26.2052,26.2483,390200.0
2013-04-17 15:50:00,30.44,30.48,30.43,30.45,573200.0,26.2483,26.2828,26.2397,26.257,573200.0
2013-04-18 09:30:00,30.49,30.6,30.31,30.36,237000.0,26.2915,26.3863,26.1362,26.1794,237000.0
2013-04-18 09:40:00,30.38,30.38,30.21,30.23,343200.0,26.1966,26.1966,26.05,26.0673,343200.0
2013-04-18 09:50:00,30.23,30.23,30.11,30.11,338600.0,26.0673,26.0673,25.9638,25.9638,338600.0
2013-04-18 10:00:00,30.12,30.17,30.05,30.09,294600.0,25.9724,26.0155,25.9121,25.9465,294600.0
2013-04-18 10:10:00,30.09,30.2,30.06,30.07,134800.0,25.9465,26.0414,25.9207,25.9293,134800.0
2013-04-18 10:20:00,30.08,30.11,30.04,30.06,90200.0,25.9379,25.9638,25.9034,25.9207,90200.0
2013-04-18 10:30:00,30.07,30.15,30.06,30.08,146800.0,25.9293,25.9983,25.9207,25.9379,146800.0
2013-04-18 10:40:00,30.08,30.1,30.0,30.08,301800.0,25.9379,25.9552,25.8689,25.9379,301800.0
2013-04-18 10:50:00,30.09,30.17,30.09,30.1,86400.0,25.9465,26.0155,25.9465,25.9552,86400.0
2013-04-18 11:00:00,30.1,30.11,30.04,30.08,68800.0,25.9552,25.9638,25.9034,25.9379,68800.0
2013-04-18 11:10:00,30.08,30.11,30.02,30.03,98200.0,25.9379,25.9638,25.8862,25.8948,98200.0
2013-04-18 11:20:00,30.03,30.06,29.99,30.01,134600.0,25.8948,25.9207,25.8603,25.8776,134600.0
2013-04-18 11:30:00,30.01,30.03,29.93,29.93,171600.0,25.8776,25.8948,25.8086,25.8086,171600.0
2013-04-18 11:40:00,29.93,29.94,29.86,29.93,134800.0,25.8086,25.8172,25.7482,25.8086,134800.0
2013-04-18 11:50:00,29.94,29.94,29.85,29.92,187200.0,25.8172,25.8172,25.7396,25.8,187200.0
2013-04-18 12:00:00,29.92,29.96,29.92,29.93,82000.0,25.8,25.8344,25.8,25.8086,82000.0
2013-04-18 12:10:00,29.93,29.95,29.88,29.89,118400.0,25.8086,25.8258,25.7655,25.7741,118400.0
2013-04-18 12:20:00,29.89,29.99,29.89,29.97,89200.0,25.7741,25.8603,25.7741,25.8431,89200.0
2013-04-18 12:30:00,29.96,29.99,29.93,29.95,68400.0,25.8344,25.8603,25.8086,25.8258,68400.0
2013-04-18 12:40:00,29.95,30.04,29.93,30.02,104200.0,25.8258,25.9034,25.8086,25.8862,104200.0
2013-04-18 12:50:00,30.02,30.06,30.0,30.05,62600.0,25.8862,25.9207,25.8689,25.9121,62600.0
2013-04-18 13:00:00,30.04,30.18,30.04,30.18,103000.0,25.9034,26.0242,25.9034,26.0242,103000.0
2013-04-18 13:10:00,30.17,30.18,30.1,30.1,85000.0,26.0155,26.0242,25.9552,25.9552,85000.0
2013-04-18 13:20:00,30.1,30.15,30.08,30.14,60400.0,25.9552,25.9983,25.9379,25.9897,60400.0
2013-04-18 13:30:00,30.13,30.15,30.12,30.12,135200.0,25.981,25.9983,25.9724,25.9724,135200.0
2013-04-18 13:40:00,30.13,30.15,30.04,30.04,66600.0,25.981,25.9983,25.9034,25.9034,66600.0
2013-04-18 13:50:00,30.05,30.12,30.04,30.12,46000.0,25.9121,25.9724,25.9034,25.9724,46000.0
2013-04-18 14:00:00,30.12,30.14,30.05,30.06,63400.0,25.9724,25.9897,25.9121,25.9207,63400.0
2013-04-18 14:10:00,30.06,30.09,30.0,30.04,89800.0,25.9207,25.9465,25.8689,25.9034,89800.0
2013-04-18 14:20:00,30.04,30.08,30.0,30.07,76400.0,25.9034,25.9379,25.8689,25.9293,76400.0
2013-04-18 14:30:00,30.07,30.07,30.02,30.04,86400.0,25.9293,25.9293,25.8862,25.9034,86400.0
2013-04-18 14:40:00,30.04,30.06,30.0,30.02,128800.0,25.9034,25.9207,25.8689,25.8862,128800.0
2013-04-18 14:50:00,30.01,30.03,29.99,30.02,142600.0,25.8776,25.8948,25.8603,25.8862,142600.0
2013-04-18 15:00:00,30.01,30.05,30.0,30.04,109200.0,25.8776,25.9121,25.8689,25.9034,109200.0
2013-04-18 15:10:00,30.04,30.1,30.03,30.09,111200.0,25.9034,25.9552,25.8948,25.9465,111200.0
2013-04-18 15:20:00,30.09,30.1,30.03,30.04,76800.0,25.9465,25.9552,25.8948,25.9034,76800.0
2013-04-18 15:30:00,30.04,30.09,30.03,30.05,144600.0,25.9034,25.9465,25.8948,25.9121,144600.0
2013-04-18 15:40:00,30.05,30.12,30.05,30.1,223200.0,25.9121,25.9724,25.9121,25.9552,223200.0
2013-04-18 15:50:00,30.1,30.14,30.08,30.09,498000.0,25.9552,25.9897,25.9379,25.9465,498000.0
2013-04-19 09:30:00,30.29,30.38,30.17,30.33,899600.0,26.119,26.1966,26.0155,26.1535,899600.0
2013-04-19 09:40:00,30.36,30.37,30.18,30.2,129200.0,26.1794,26.188,26.0242,26.0414,129200.0
2013-04-19 09:50:00,30.2,30.31,30.14,30.29,88400.0,26.0414,26.1362,25.9897,26.119,88400.0
2013-04-19 10:00:00,30.29,30.35,30.29,30.3,148600.0,26.119,26.1707,26.119,26.1276,148600.0
2013-04-19 10:10:00,30.31,30.34,30.27,30.29,89600.0,26.1362,26.1621,26.1018,26.119,89600.0
2013-04-19 10:20:00,30.29,30.29,30.17,30.18,68600.0,26.119,26.119,26.0155,26.0242,68600.0
2013-04-19 10:30:00,30.18,30.31,30.16,30.3,204600.0,26.0242,26.1362,26.0069,26.1276,204600.0
2013-04-19 10:40:00,30.31,30.36,30.28,30.31,95800.0,26.1362,26.1794,26.1104,26.1362,95800.0
2013-04-19 10:50:00,30.31,30.33,30.25,30.31,110000.0,26.1362,26.1535,26.0845,26.1362,110000.0
2013-04-19 11:00:00,30.31,30.4,30.26,30.4,137400.0,26.1362,26.2139,26.0931,26.2139,137400.0
2013-04-19 11:10:00,30.4,30.4,30.35,30.39,117600.0,26.2139,26.2139,26.1707,26.2052,117600.0
2013-04-19 11:20:00,30.39,30.45,30.39,30.4,135200.0,26.2052,26.257,26.2052,26.2139,135200.0
2013-04-19 11:30:00,30.41,30.46,30.41,30.44,99600.0,26.2225,26.2656,26.2225,26.2483,99600.0
2013-04-19 11:40:00,30.43,30.47,30.41,30.46,64200.0,26.2397,26.2742,26.2225,26.2656,64200.0
2013-04-19 11:50:00,30.46,30.49,30.45,30.47,76800.0,26.2656,26.2915,26.257,26.2742,76800.0
2013-04-19 12:00:00,30.46,30.48,30.41,30.43,65400.0,26.2656,26.2828,26.2225,26.2397,65400.0
2013-04-19 12:10:00,30.43,30.47,30.39,30.4,52400.0,26.2397,26.2742,26.2052,26.2139,52400.0
2013-04-19 12:20:00,30.4,30.4,30.35,30.36,53200.0,26.2139,26.2139,26.1707,26.1794,53200.0
2013-04-19 12:30:00,30.36,30.4,30.3,30.33,187600.0,26.1794,26.2139,26.1276,26.1535,187600.0
2013-04-19 12:40:00,30.34,30.34,30.25,30.25,151400.0,26.1621,26.1621,26.0845,26.0845,151400.0
2013-04-19 12:50:00,30.25,30.32,30.25,30.32,35800.0,26.0845,26.1449,26.0845,26.1449,35800.0
2013-04-19 13:00:00,30.32,30.34,30.29,30.31,49800.0,26.1449,26.1621,26.119,26.1362,49800.0
2013-04-19 13:10:00,30.31,30.34,30.31,30.33,47600.0,26.1362,26.1621,26.1362,26.1535,47600.0
2013-04-19 13:20:00,30.33,30.35,30.31,30.33,35800.0,26.1535,26.1707,26.1362,26.1535,35800.0
2013-04-19 13:30:00,30.33,30.33,30.26,30.28,31000.0,26.1535,26.1535,26.0931,26.1104,31000.0
2013-04-19 13:40:00,30.29,30.3,30.24,30.24,40600.0,26.119,26.1276,26.0759,26.0759,40600.0
2013-04-19 13:50:00,30.24,30.26,30.23,30.25,70200.0,26.0759,26.0931,26.0673,26.0845,70200.0
2013-04-19 14:00:00,30.25,30.3,30.24,30.3,180000.0,26.0845,26.1276,26.0759,26.1276,180000.0
2013-04-19 14:10:00,30.3,30.38,30.3,30.38,96200.0,26.1276,26.1966,26.1276,26.1966,96200.0
2013-04-19 14:20:00,30.38,30.39,30.33,30.33,102600.0,26.1966,26.2052,26.1535,26.1535,102600.0
2013-04-19 14:30:00,30.33,30.36,30.31,30.33,83000.0,26.1535,26.1794,26.1362,26.1535,83000.0
2013-04-19 14:40:00,30.33,30.35,30.28,30.33,78600.0,26.1535,26.1707,26.1104,26.1535,78600.0
2013-04-19 14:50:00,30.33,30.38,30.33,30.35,105600.0,26.1535,26.1966,26.1535,26.1707,105600.0
2013-04-19 15:00:00,30.34,30.37,30.31,30.36,129400.0,26.1621,26.188,26.1362,26.1794,129400.0
2013-04-19 15:10:00,30.36,30.41,30.35,30.39,151200.0,26.1794,26.2225,26.1707,26.2052,151200.0
2013-04-19 15:20:00,30.39,30.47,30.39,30.46,134800.0,26.2052,26.2742,26.2052,26.2656,134800.0
2013-04-19 15:30:00,30.46,30.46,30.43,30.43,190200.0,26.2656,26.2656,26.2397,26.2397,190200.0
2013-04-19 15:40:00,30.43,30.52,30.43,30.5,410200.0,26.2397,26.3173,26.2397,26.3001,410200.0
2013-04-19 15:50:00,30.5,30.5,30.46,30.46,509800.0,26.3001,26.3001,26.2656,26.2656,509800.0
2013-04-22 09:30:00,30.57,30.62,30.42,30.45,221200.0,26.3604,26.4036,26.2311,26.257,221200.0
2013-04-22 09:40:00,30.45,30.45,30.32,30.32,88000.0,26.257,26.257,26.1449,26.1449,88000.0
2013-04-22 09:50:00,30.33,30.45,30.33,30.45,100000.0,26.1535,26.257,26.1535,26.257,100000.0
2013-04-22 10:00:00,30.45,30.46,30.38,30.4,192200.0,26.257,26.2656,26.1966,26.2139,192200.0
2013-04-22 10:10:00,30.4,30.51,30.36,30.5,152400.0,26.2139,26.3087,26.1794,26.3001,152400.0
2013-04-22 10:20:00,30.5,30.51,30.45,30.51,116600.0,26.3001,26.3087,26.257,26.3087,116600.0
2013-04-22 10:30:00,30.51,30.51,30.45,30.47,110000.0,26.3087,26.3087,26.257,26.2742,110000.0
2013-04-22 10:40:00,30.47,30.52,30.45,30.5,104400.0,26.2742,26.3173,26.257,26.3001,104400.0
2013-04-22 10:50:00,30.5,30.5,30.43,30.45,106600.0,26.3001,26.3001,26.2397,26.257,106600.0
2013-04-22 11:00:00,30.45,30.5,30.43,30.43,319400.0,26.257,26.3001,26.2397,26.2397,319400.0
2013-04-22 11:10:00,30.43,30.45,30.41,30.42,58000.0,26.2397,26.257,26.2225,26.2311,58000.0
2013-04-22 11:20:00,30.43,30.43,30.41,30.43,71000.0,26.2397,26.2397,26.2225,26.2397,71000.0
2013-04-22 11:30:00,30.43,30.47,30.43,30.46,83400.0,26.2397,26.2742,26.2397,26.2656,83400.0
2013-04-22 11:40:00,30.46,30.47,30.42,30.43,64800.0,26.2656,26.2742,26.2311,26.2397,64800.0
2013-04-22 11:50:00,30.43,30.44,30.39,30.42,86800.0,26.2397,26.2483,26.2052,26.2311,86800.0
2013-04-22 12:00:00,30.42,30.43,30.4,30.43,222400.0,26.2311,26.2397,26.2139,26.2397,222400.0
2013-04-22 12:10:00,30.43,30.45,30.41,30.43,71200.0,26.2397,26.257,26.2225,26.2397,71200.0
2013-04-22 12:20:00,30.43,30.46,30.43,30.46,95600.0,26.2397,26.2656,26.2397,26.2656,95600.0
2013-04-22 12:30:00,30.45,30.46,30.43,30.45,100400.0,26.257,26.2656,26.2397,26.257,100400.0
2013-04-22 12:40:00,30.46,30.49,30.45,30.48,80000.0,26.2656,26.2915,26.257,26.2828,80000.0
2013-04-22 12:50:00,30.48,30.49,30.43,30.43,32800.0,26.2828,26.2915,26.2397,26.2397,32800.0
2013-04-22 13:00:00,30.43,30.43,30.41,30.41,85200.0,26.2397,26.2397,26.2225,26.2225,85200.0
2013-04-22 13:10:00,30.41,30.44,30.4,30.42,115600.0,26.2225,26.2483,26.2139,26.2311,115600.0
2013-04-22 13:20:00,30.42,30.44,30.42,30.44,63600.0,26.2311,26.2483,26.2311,26.2483,63600.0
2013-04-22 13:30:00,30.43,30.5,30.43,30.48,190000.0,26.2397,26.3001,26.2397,26.2828,190000.0
2013-04-22 13:40:00,30.48,30.49,30.45,30.49,119600.0,26.2828,26.2915,26.257,26.2915,119600.0
2013-04-22 13:50:00,30.49,30.5,30.48,30.49,87200.0,26.2915,26.3001,26.2828,26.2915,87200.0
2013-04-22 14:00:00,30.49,30.57,30.48,30.57,274800.0,26.2915,26.3604,26.2828,26.3604,274800.0
2013-04-22 14:10:00,30.57,30.66,30.56,30.65,180000.0,26.3604,26.4381,26.3518,26.4294,180000.0
2013-04-22 14:20:00,30.66,30.68,30.63,30.64,157000.0,26.4381,26.4553,26.4122,26.4208,157000.0
2013-04-22 14:30:00,30.65,30.66,30.63,30.66,100800.0,26.4294,26.4381,26.4122,26.4381,100800.0
2013-04-22 14:40:00,30.66,30.68,30.64,30.66,209200.0,26.4381,26.4553,26.4208,26.4381,209200.0
2013-04-22 14:50:00,30.66,30.68,30.65,30.66,148800.0,26.4381,26.4553,26.4294,26.4381,148800.0
2013-04-22 15:00:00,30.67,30.68,30.64,30.65,111600.0,26.4467,26.4553,26.4208,26.4294,111600.0
2013-04-22 15:10:00,30.65,30.66,30.61,30.65,131800.0,26.4294,26.4381,26.3949,26.4294,131800.0
2013-04-22 15:20:00,30.64,30.72,30.64,30.68,253200.0,26.4208,26.4898,26.4208,26.4553,253200.0
2013-04-22 15:30:00,30.69,30.75,30.69,30.74,167400.0,26.4639,26.5157,26.4639,26.507,167400.0
2013-04-22 15:40:00,30.73,30.73,30.65,30.67,150600.0,26.4984,26.4984,26.4294,26.4467,150600.0
2013-04-22 15:50:00,30.67,30.68,30.64,30.68,259800.0,26.4467,26.4553,26.4208,26.4553,259800.0
2013-04-23 09:30:00,30.81,30.82,30.62,30.79,345200.0,26.5674,26.576,26.4036,26.5502,345200.0
2013-04-23 09:40:00,30.8,30.88,30.75,30.79,105600.0,26.5588,26.6278,26.5157,26.5502,105600.0
2013-04-23 09:50:00,30.78,30.85,30.68,30.69,121400.0,26.5415,26.6019,26.4553,26.4639,121400.0
2013-04-23 10:00:00,30.7,30.81,30.7,30.79,116200.0,26.4725,26.5674,26.4725,26.5502,116200.0
2013-04-23 10:10:00,30.79,30.85,30.78,30.84,111400.0,26.5502,26.6019,26.5415,26.5933,111400.0
2013-04-23 10:20:00,30.84,30.86,30.81,30.83,181600.0,26.5933,26.6105,26.5674,26.5846,181600.0
2013-04-23 10:30:00,30.83,30.92,30.83,30.9,225600.0,26.5846,26.6623,26.5846,26.645,225600.0
2013-04-23 10:40:00,30.91,30.92,30.85,30.88,154200.0,26.6536,26.6623,26.6019,26.6278,154200.0
2013-04-23 10:50:00,30.88,30.89,30.81,30.82,142000.0,26.6278,26.6364,26.5674,26.576,142000.0
2013-04-23 11:00:00,30.82,30.88,30.82,30.86,77600.0,26.576,26.6278,26.576,26.6105,77600.0
2013-04-23 11:10:00,30.86,30.89,30.84,30.86,176800.0,26.6105,26.6364,26.5933,26.6105,176800.0
2013-04-23 11:20:00,30.86,30.93,30.86,30.93,117400.0,26.6105,26.6709,26.6105,26.6709,117400.0
2013-04-23 11:30:00,30.93,30.93,30.85,30.86,85600.0,26.6709,26.6709,26.6019,26.6105,85600.0
2013-04-23 11:40:00,30.86,30.89,30.84,30.86,96400.0,26.6105,26.6364,26.5933,26.6105,96400.0
2013-04-23 11:50:00,30.86,30.96,30.85,30.92,98200.0,26.6105,26.6967,26.6019,26.6623,98200.0
2013-04-23 12:00:00,30.92,30.92,30.89,30.91,114600.0,26.6623,26.6623,26.6364,26.6536,114600.0
2013-04-23 12:10:00,30.91,30.91,30.87,30.89,88400.0,26.6536,26.6536,26.6191,26.6364,88400.0
2013-04-23 12:20:00,30.9,30.97,30.9,30.92,123800.0,26.645,26.7054,26.645,26.6623,123800.0
2013-04-23 12:30:00,30.92,30.96,30.92,30.96,106000.0,26.6623,26.6967,26.6623,26.6967,106000.0
2013-04-23 12:40:00,30.96,30.97,30.91,30.93,95600.0,26.6967,26.7054,26.6536,26.6709,95600.0
2013-04-23 12:50:00,30.93,30.94,30.9,30.93,107000.0,26.6709,26.6795,26.645,26.6709,107000.0
2013-04-23 13:00:00,30.93,30.95,30.66,30.67,197400.0,26.6709,26.6881,26.4381,26.4467,197400.0
2013-04-23 13:10:00,30.67,30.92,30.66,30.87,299400.0,26.4467,26.6623,26.4381,26.6191,299400.0
2013-04-23 13:20:00,30.88,30.88,30.81,30.83,133600.0,26.6278,26.6278,26.5674,26.5846,133600.0
2013-04-23 13:30:00,30.83,30.84,30.75,30.77,134800.0,26.5846,26.5933,26.5157,26.5329,134800.0
2013-04-23 13:40:00,30.77,30.79,30.74,30.79,115600.0,26.5329,26.5502,26.507,26.5502,115600.0
2013-04-23 13:50:00,30.79,30.85,30.77,30.84,74800.0,26.5502,26.6019,26.5329,26.5933,74800.0
2013-04-23 14:00:00,30.84,30.86,30.83,30.85,54000.0,26.5933,26.6105,26.5846,26.6019,54000.0
2013-04-23 14:10:00,30.85,30.85,30.79,30.79,66200.0,26.6019,26.6019,26.5502,26.5502,66200.0
2013-04-23 14:20:00,30.8,30.83,30.75,30.79,111800.0,26.5588,26.5846,26.5157,26.5502,111800.0
2013-04-23 14:30:00,30.79,30.82,30.75,30.79,75400.0,26.5502,26.576,26.5157,26.5502,75400.0
2013-04-23 14:40:00,30.8,30.8,30.73,30.77,79800.0,26.5588,26.5588,26.4984,26.5329,79800.0
2013-04-23 14:50:00,30.78,30.8,30.75,30.77,121800.0,26.5415,26.5588,26.5157,26.5329,121800.0
2013-04-23 15:00:00,30.77,30.81,30.77,30.8,110800.0,26.5329,26.5674,26.5329,26.5588,110800.0
2013-04-23 15:10:00,30.79,30.83,30.75,30.77,129200.0,26.5502,26.5846,26.5157,26.5329,129200.0
2013-04-23 15:20:00,30.77,30.81,30.75,30.79,140400.0,26.5329,26.5674,26.5157,26.5502,140400.0
2013-04-23 15:30:00,30.79,30.8,30.76,30.77,118600.0,26.5502,26.5588,26.5243,26.5329,118600.0
2013-04-23 15:40:00,30.77,30.83,30.74,30.83,129400.0,26.5329,26.5846,26.507,26.5846,129400.0
2013-04-23 15:50:00,30.82,30.85,30.8,30.84,298600.0,26.576,26.6019,26.5588,26.5933,298600.0
2013-04-24 09:30:00,30.93,31.0,30.87,30.93,516600.0,26.6709,26.7312,26.6191,26.6709,516600.0
2013-04-24 09:40:00,30.96,30.97,30.9,30.93,148600.0,26.6967,26.7054,26.645,26.6709,148600.0
2013-04-24 09:50:00,30.93,30.93,30.8,30.84,113800.0,26.6709,26.6709,26.5588,26.5933,113800.0
2013-04-24 10:00:00,30.85,30.89,30.81,30.81,102800.0,26.6019,26.6364,26.5674,26.5674,102800.0
2013-04-24 10:10:00,30.81,30.86,30.81,30.85,75200.0,26.5674,26.6105,26.5674,26.6019,75200.0
2013-04-24 10:20:00,30.84,30.85,30.72,30.79,253600.0,26.5933,26.6019,26.4898,26.5502,253600.0
2013-04-24 10:30:00,30.79,30.82,30.78,30.82,75000.0,26.5502,26.576,26.5415,26.576,75000.0
2013-04-24 10:40:00,30.82,30.86,30.8,30.86,60600.0,26.576,26.6105,26.5588,26.6105,60600.0
2013-04-24 10:50:00,30.86,30.87,30.82,30.86,48200.0,26.6105,26.6191,26.576,26.6105,48200.0
2013-04-24 11:00:00,30.85,30.87,30.78,30.78,75600.0,26.6019,26.6191,26.5415,26.5415,75600.0
2013-04-24 11:10:00,30.78,30.82,30.75,30.81,124000.0,26.5415,26.576,26.5157,26.5674,124000.0
2013-04-24 11:20:00,30.82,30.84,30.78,30.83,77600.0,26.576,26.5933,26.5415,26.5846,77600.0
2013-04-24 11:30:00,30.84,30.84,30.77,30.78,67600.0,26.5933,26.5933,26.5329,26.5415,67600.0
2013-04-24 11:40:00,30.78,30.81,30.77,30.79,40400.0,26.5415,26.5674,26.5329,26.5502,40400.0
2013-04-24 11:50:00,30.78,30.79,30.75,30.77,77800.0,26.5415,26.5502,26.5157,26.5329,77800.0
2013-04-24 12:00:00,30.78,30.8,30.77,30.8,48000.0,26.5415,26.5588,26.5329,26.5588,48000.0
2013-04-24 12:10:00,30.8,30.8,30.77,30.79,84200.0,26.5588,26.5588,26.5329,26.5502,84200.0
2013-04-24 12:20:00,30.79,30.79,30.75,30.78,66000.0,26.5502,26.5502,26.5157,26.5415,66000.0
2013-04-24 12:30:00,30.78,30.79,30.71,30.73,222200.0,26.5415,26.5502,26.4812,26.4984,222200.0
2013-04-24 12:40:00,30.73,30.75,30.7,30.75,40600.0,26.4984,26.5157,26.4725,26.5157,40600.0
2013-04-24 12:50:00,30.74,30.74,30.7,30.74,43400.0,26.507,26.507,26.4725,26.507,43400.0
2013-04-24 13:00:00,30.74,30.77,30.73,30.76,34600.0,26.507,26.5329,26.4984,26.5243,34600.0
2013-04-24 13:10:00,30.76,30.79,30.76,30.78,32800.0,26.5243,26.5502,26.5243,26.5415,32800.0
2013-04-24 13:20:00,30.77,30.78,30.74,30.74,51800.0,26.5329,26.5415,26.507,26.507,51800.0
2013-04-24 13:30:00,30.74,30.75,30.73,30.73,55400.0,26.507,26.5157,26.4984,26.4984,55400.0
2013-04-24 13:40:00,30.74,30.75,30.73,30.75,70400.0,26.507,26.5157,26.4984,26.5157,70400.0
2013-04-24 13:50:00,30.75,30.77,30.74,30.75,160200.0,26.5157,26.5329,26.507,26.5157,160200.0
2013-04-24 14:00:00,30.75,30.83,30.75,30.81,70600.0,26.5157,26.5846,26.5157,26.5674,70600.0
2013-04-24 14:10:00,30.82,30.86,30.82,30.85,62800.0,26.576,26.6105,26.576,26.6019,62800.0
2013-04-24 14:20:00,30.85,30.85,30.81,30.81,37600.0,26.6019,26.6019,26.5674,26.5674,37600.0
2013-04-24 14:30:00,30.81,30.81,30.76,30.8,89200.0,26.5674,26.5674,26.5243,26.5588,89200.0
2013-04-24 14:40:00,30.8,30.8,30.76,30.78,55600.0,26.5588,26.5588,26.5243,26.5415,55600.0
2013-04-24 14:50:00,30.78,30.84,30.78,30.84,60200.0,26.5415,26.5933,26.5415,26.5933,60200.0
2013-04-24 15:00:00,30.85,30.86,30.83,30.84,60800.0,26.6019,26.6105,26.5846,26.5933,60800.0
2013-04-24 15:10:00,30.84,30.84,30.81,30.81,71600.0,26.5933,26.5933,26.5674,26.5674,71600.0
2013-04-24 15:20:00,30.81,30.81,30.76,30.78,77200.0,26.5674,26.5674,26.5243,26.5415,77200.0
2013-04-24 15:30:00,30.77,30.79,30.75,30.77,115200.0,26.5329,26.5502,26.5157,26.5329,115200.0
2013-04-24 15:40:00,30.77,30.78,30.74,30.75,137800.0,26.5329,26.5415,26.507,26.5157,137800.0
2013-04-24 15:50:00,30.75,30.78,30.72,30.77,235800.0,26.5157,26.5415,26.4898,26.5329,235800.0
2013-04-25 09:30:00,30.81,30.95,30.79,30.93,105200.0,26.5674,26.6881,26.5502,26.6709,105200.0
2013-04-25 09:40:00,30.93,30.99,30.89,30.93,49600.0,26.6709,26.7226,26.6364,26.6709,49600.0
2013-04-25 09:50:00,30.92,30.96,30.89,30.89,103600.0,26.6623,26.6967,26.6364,26.6364,103600.0
2013-04-25 10:00:00,30.9,30.93,30.88,30.91,119600.0,26.645,26.6709,26.6278,26.6536,119600.0
2013-04-25 10:10:00,30.92,30.93,30.88,30.93,76800.0,26.6623,26.6709,26.6278,26.6709,76800.0
2013-04-25 10:20:00,30.94,31.03,30.9,30.98,157800.0,26.6795,26.7571,26.645,26.714,157800.0
2013-04-25 10:30:00,30.98,31.02,30.97,30.98,114800.0,26.714,26.7485,26.7054,26.714,114800.0
2013-04-25 10:40:00,30.98,31.0,30.93,30.95,114000.0,26.714,26.7312,26.6709,26.6881,114000.0
2013-04-25 10:50:00,30.96,30.97,30.9,30.93,99200.0,26.6967,26.7054,26.645,26.6709,99200.0
2013-04-25 11:00:00,30.92,30.93,30.91,30.93,63600.0,26.6623,26.6709,26.6536,26.6709,63600.0
2013-04-25 11:10:00,30.93,31.0,30.92,31.0,149800.0,26.6709,26.7312,26.6623,26.7312,149800.0
2013-04-25 11:20:00,31.0,31.0,30.94,30.95,86200.0,26.7312,26.7312,26.6795,26.6881,86200.0
2013-04-25 11:30:00,30.95,30.98,30.94,30.98,119600.0,26.6881,26.714,26.6795,26.714,119600.0
2013-04-25 11:40:00,30.98,30.98,30.93,30.93,99400.0,26.714,26.714,26.6709,26.6709,99400.0
2013-04-25 11:50:00,30.94,30.99,30.93,30.98,48000.0,26.6795,26.7226,26.6709,26.714,48000.0
2013-04-25 12:00:00,30.98,30.99,30.95,30.96,71400.0,26.714,26.7226,26.6881,26.6967,71400.0
2013-04-25 12:10:00,30.96,30.98,30.96,30.98,74200.0,26.6967,26.714,26.6967,26.714,74200.0
2013-04-25 12:20:00,30.97,30.99,30.96,30.98,61600.0,26.7054,26.7226,26.6967,26.714,61600.0
2013-04-25 12:30:00,30.98,31.01,30.97,30.99,113800.0,26.714,26.7399,26.7054,26.7226,113800.0
2013-04-25 12:40:00,31.0,31.01,30.99,31.0,132600.0,26.7312,26.7399,26.7226,26.7312,132600.0
2013-04-25 12:50:00,30.99,31.05,30.99,31.05,59800.0,26.7226,26.7744,26.7226,26.7744,59800.0
2013-04-25 13:00:00,31.04,31.13,31.04,31.11,124000.0,26.7657,26.8433,26.7657,26.8261,124000.0
2013-04-25 13:10:00,31.11,31.17,31.09,31.16,101000.0,26.8261,26.8778,26.8088,26.8692,101000.0
2013-04-25 13:20:00,31.15,31.18,31.15,31.18,60400.0,26.8606,26.8864,26.8606,26.8864,60400.0
2013-04-25 13:30:00,31.18,31.21,31.18,31.18,87800.0,26.8864,26.9123,26.8864,26.8864,87800.0
2013-04-25 13:40:00,31.18,31.2,31.16,31.18,69000.0,26.8864,26.9037,26.8692,26.8864,69000.0
2013-04-25 13:50:00,31.18,31.22,31.18,31.22,78400.0,26.8864,26.9209,26.8864,26.9209,78400.0
2013-04-25 14:00:00,31.21,31.22,31.16,31.2,104400.0,26.9123,26.9209,26.8692,26.9037,104400.0
2013-04-25 14:10:00,31.2,31.24,31.2,31.23,97000.0,26.9037,26.9382,26.9037,26.9296,97000.0
2013-04-25 14:20:00,31.23,31.25,31.22,31.22,83000.0,26.9296,26.9468,26.9209,26.9209,83000.0
2013-04-25 14:30:00,31.22,31.23,31.18,31.18,96800.0,26.9209,26.9296,26.8864,26.8864,96800.0
2013-04-25 14:40:00,31.18,31.19,31.13,31.13,68000.0,26.8864,26.8951,26.8433,26.8433,68000.0
2013-04-25 14:50:00,31.14,31.14,31.08,31.1,90000.0,26.852,26.852,26.8002,26.8175,90000.0
2013-04-25 15:00:00,31.1,31.1,31.05,31.07,55400.0,26.8175,26.8175,26.7744,26.7916,55400.0
2013-04-25 15:10:00,31.07,31.1,31.03,31.07,101600.0,26.7916,26.8175,26.7571,26.7916,101600.0
2013-04-25 15:20:00,31.07,31.07,31.03,31.05,75200.0,26.7916,26.7916,26.7571,26.7744,75200.0
2013-04-25 15:30:00,31.05,31.08,31.04,31.06,73600.0,26.7744,26.8002,26.7657,26.783,73600.0
2013-04-25 15:40:00,31.06,31.08,31.03,31.08,145600.0,26.783,26.8002,26.7571,26.8002,145600.0
2013-04-25 15:50:00,31.08,31.08,31.0,31.04,320600.0,26.8002,26.8002,26.7312,26.7657,320600.0
2013-04-26 09:30:00,31.08,31.24,31.04,31.14,182000.0,26.8002,26.9382,26.7657,26.852,182000.0
2013-04-26 09:40:00,31.14,31.15,30.96,31.0,177000.0,26.852,26.8606,26.6967,26.7312,177000.0
2013-04-26 09:50:00,31.01,31.03,30.86,30.89,213600.0,26.7399,26.7571,26.6105,26.6364,213600.0
2013-04-26 10:00:00,30.89,30.99,30.89,30.9,84600.0,26.6364,26.7226,26.6364,26.645,84600.0
2013-04-26 10:10:00,30.91,31.0,30.84,30.84,175800.0,26.6536,26.7312,26.5933,26.5933,175800.0
2013-04-26 10:20:00,30.84,30.9,30.79,30.9,93200.0,26.5933,26.645,26.5502,26.645,93200.0
2013-04-26 10:30:00,30.9,30.94,30.88,30.93,56600.0,26.645,26.6795,26.6278,26.6709,56600.0
2013-04-26 10:40:00,30.93,30.93,30.85,30.86,37600.0,26.6709,26.6709,26.6019,26.6105,37600.0
2013-04-26 10:50:00,30.86,30.88,30.82,30.88,43000.0,26.6105,26.6278,26.576,26.6278,43000.0
2013-04-26 11:00:00,30.87,30.87,30.83,30.84,40200.0,26.6191,26.6191,26.5846,26.5933,40200.0
2013-04-26 11:10:00,30.84,30.87,30.81,30.83,50000.0,26.5933,26.6191,26.5674,26.5846,50000.0
2013-04-26 11:20:00,30.83,30.86,30.8,30.85,31600.0,26.5846,26.6105,26.5588,26.6019,31600.0
2013-04-26 11:30:00,30.86,30.88,30.84,30.87,32000.0,26.6105,26.6278,26.5933,26.6191,32000.0
2013-04-26 11:40:00,30.87,30.87,30.81,30.81,24000.0,26.6191,26.6191,26.5674,26.5674,24000.0
2013-04-26 11:50:00,30.82,30.84,30.81,30.82,26200.0,26.576,26.5933,26.5674,26.576,26200.0
2013-04-26 12:00:00,30.83,30.86,30.83,30.85,40800.0,26.5846,26.6105,26.5846,26.6019,40800.0
2013-04-26 12:10:00,30.85,30.89,30.83,30.87,47800.0,26.6019,26.6364,26.5846,26.6191,47800.0
2013-04-26 12:20:00,30.86,30.86,30.83,30.83,30200.0,26.6105,26.6105,26.5846,26.5846,30200.0
2013-04-26 12:30:00,30.84,30.86,30.83,30.83,28600.0,26.5933,26.6105,26.5846,26.5846,28600.0
2013-04-26 12:40:00,30.84,30.86,30.83,30.85,29200.0,26.5933,26.6105,26.5846,26.6019,29200.0
2013-04-26 12:50:00,30.85,30.86,30.85,30.85,16400.0,26.6019,26.6105,26.6019,26.6019,16400.0
2013-04-26 13:00:00,30.85,30.9,30.84,30.89,111200.0,26.6019,26.645,26.5933,26.6364,111200.0
2013-04-26 13:10:00,30.89,30.92,30.88,30.88,242800.0,26.6364,26.6623,26.6278,26.6278,242800.0
2013-04-26 13:20:00,30.89,30.93,30.88,30.93,55600.0,26.6364,26.6709,26.6278,26.6709,55600.0
2013-04-26 13:30:00,30.93,30.94,30.88,30.88,125200.0,26.6709,26.6795,26.6278,26.6278,125200.0
2013-04-26 13:40:00,30.88,30.92,30.88,30.9,44600.0,26.6278,26.6623,26.6278,26.645,44600.0
2013-04-26 13:50:00,30.9,30.9,30.88,30.88,57800.0,26.645,26.645,26.6278,26.6278,57800.0
2013-04-26 14:00:00,30.88,30.92,30.88,30.91,77000.0,26.6278,26.6623,26.6278,26.6536,77000.0
2013-04-26 14:10:00,30.91,30.92,30.89,30.92,99400.0,26.6536,26.6623,26.6364,26.6623,99400.0
2013-04-26 14:20:00,30.92,30.93,30.9,30.91,86000.0,26.6623,26.6709,26.645,26.6536,86000.0
2013-04-26 14:30:00,30.91,30.93,30.89,30.92,137800.0,26.6536,26.6709,26.6364,26.6623,137800.0
2013-04-26 14:40:00,30.92,30.98,30.91,30.97,173400.0,26.6623,26.714,26.6536,26.7054,173400.0
2013-04-26 14:50:00,30.97,31.0,30.93,30.99,171200.0,26.7054,26.7312,26.6709,26.7226,171200.0
2013-04-26 15:00:00,30.99,31.02,30.98,31.02,96600.0,26.7226,26.7485,26.714,26.7485,96600.0
2013-04-26 15:10:00,31.01,31.04,31.0,31.04,102000.0,26.7399,26.7657,26.7312,26.7657,102000.0
2013-04-26 15:20:00,31.04,31.07,31.03,31.05,148200.0,26.7657,26.7916,26.7571,26.7744,148200.0
2013-04-26 15:30:00,31.04,31.07,31.02,31.05,172400.0,26.7657,26.7916,26.7485,26.7744,172400.0
2013-04-26 15:40:00,31.05,31.05,30.93,30.95,310400.0,26.7744,26.7744,26.6709,26.6881,310400.0
2013-04-26 15:50:00,30.95,30.98,30.92,30.95,701400.0,26.6881,26.714,26.6623,26.6881,701400.0
2013-04-29 09:30:00,31.0,31.0,30.81,30.92,269000.0,26.7312,26.7312,26.5674,26.6623,269000.0
2013-04-29 09:40:00,30.91,30.95,30.89,30.94,243200.0,26.6536,26.6881,26.6364,26.6795,243200.0
2013-04-29 09:50:00,30.94,31.0,30.94,30.95,216800.0,26.6795,26.7312,26.6795,26.6881,216800.0
2013-04-29 10:00:00,30.96,31.09,30.95,31.07,220000.0,26.6967,26.8088,26.6881,26.7916,220000.0
2013-04-29 10:10:00,31.07,31.09,31.04,31.06,170000.0,26.7916,26.8088,26.7657,26.783,170000.0
2013-04-29 10:20:00,31.05,31.16,31.04,31.16,101400.0,26.7744,26.8692,26.7657,26.8692,101400.0
2013-04-29 10:30:00,31.16,31.18,31.1,31.1,67200.0,26.8692,26.8864,26.8175,26.8175,67200.0
2013-04-29 10:40:00,31.09,31.2,31.09,31.19,82200.0,26.8088,26.9037,26.8088,26.8951,82200.0
2013-04-29 10:50:00,31.19,31.21,31.11,31.11,194200.0,26.8951,26.9123,26.8261,26.8261,194200.0
2013-04-29 11:00:00,31.11,31.13,31.07,31.08,281000.0,26.8261,26.8433,26.7916,26.8002,281000.0
2013-04-29 11:10:00,31.08,31.11,31.06,31.1,55400.0,26.8002,26.8261,26.783,26.8175,55400.0
2013-04-29 11:20:00,31.1,31.23,31.1,31.23,186600.0,26.8175,26.9296,26.8175,26.9296,186600.0
2013-04-29 11:30:00,31.23,31.23,31.13,31.15,91400.0,26.9296,26.9296,26.8433,26.8606,91400.0
2013-04-29 11:40:00,31.14,31.22,31.14,31.19,167600.0,26.852,26.9209,26.852,26.8951,167600.0
2013-04-29 11:50:00,31.2,31.23,31.15,31.23,96400.0,26.9037,26.9296,26.8606,26.9296,96400.0
2013-04-29 12:00:00,31.23,31.31,31.22,31.25,232000.0,26.9296,26.9985,26.9209,26.9468,232000.0
2013-04-29 12:10:00,31.26,31.3,31.23,31.27,106800.0,26.9554,26.9899,26.9296,26.9641,106800.0
2013-04-29 12:20:00,31.27,31.31,31.26,31.28,99200.0,26.9641,26.9985,26.9554,26.9727,99200.0
2013-04-29 12:30:00,31.27,31.35,31.26,31.34,109400.0,26.9641,27.033,26.9554,27.0244,109400.0
2013-04-29 12:40:00,31.34,31.35,31.3,31.31,26400.0,27.0244,27.033,26.9899,26.9985,26400.0
2013-04-29 12:50:00,31.31,31.35,31.31,31.34,77400.0,26.9985,27.033,26.9985,27.0244,77400.0
2013-04-29 13:00:00,31.34,31.35,31.31,31.32,74200.0,27.0244,27.033,26.9985,27.0072,74200.0
2013-04-29 13:10:00,31.33,31.34,31.32,31.34,85800.0,27.0158,27.0244,27.0072,27.0244,85800.0
2013-04-29 13:20:00,31.33,31.36,31.33,31.36,123600.0,27.0158,27.0417,27.0158,27.0417,123600.0
2013-04-29 13:30:00,31.36,31.37,31.33,31.34,75000.0,27.0417,27.0503,27.0158,27.0244,75000.0
2013-04-29 13:40:00,31.35,31.37,31.34,31.37,55400.0,27.033,27.0503,27.0244,27.0503,55400.0
2013-04-29 13:50:00,31.37,31.39,31.33,31.38,154200.0,27.0503,27.0675,27.0158,27.0589,154200.0
2013-04-29 14:00:00,31.37,31.41,31.36,31.4,134800.0,27.0503,27.0848,27.0417,27.0762,134800.0
2013-04-29 14:10:00,31.4,31.4,31.32,31.33,93000.0,27.0762,27.0762,27.0072,27.0158,93000.0
2013-04-29 14:20:00,31.33,31.34,31.32,31.34,89200.0,27.0158,27.0244,27.0072,27.0244,89200.0
2013-04-29 14:30:00,31.33,31.36,31.33,31.33,104000.0,27.0158,27.0417,27.0158,27.0158,104000.0
2013-04-29 14:40:00,31.34,31.35,31.33,31.34,63800.0,27.0244,27.033,27.0158,27.0244,63800.0
2013-04-29 14:50:00,31.34,31.34,31.32,31.33,76600.0,27.0244,27.0244,27.0072,27.0158,76600.0
2013-04-29 15:00:00,31.33,31.34,31.25,31.25,107000.0,27.0158,27.0244,26.9468,26.9468,107000.0
2013-04-29 15:10:00,31.25,31.29,31.23,31.24,140000.0,26.9468,26.9813,26.9296,26.9382,140000.0
2013-04-29 15:20:00,31.24,31.28,31.24,31.25,131000.0,26.9382,26.9727,26.9382,26.9468,131000.0
2013-04-29 15:30:00,31.25,31.29,31.23,31.29,121600.0,26.9468,26.9813,26.9296,26.9813,121600.0
2013-04-29 15:40:00,31.29,31.32,31.27,31.28,198800.0,26.9813,27.0072,26.9641,26.9727,198800.0
2013-04-29 15:50:00,31.28,31.33,31.27,31.32,515800.0,26.9727,27.0158,26.9641,27.0072,515800.0
2013-04-30 09:30:00,31.36,31.56,31.33,31.55,529600.0,27.0417,27.2141,27.0158,27.2055,529600.0
2013-04-30 09:40:00,31.54,31.63,31.54,31.62,208600.0,27.1969,27.2745,27.1969,27.2659,208600.0
2013-04-30 09:50:00,31.61,31.68,31.56,31.59,357000.0,27.2572,27.3176,27.2141,27.24,357000.0
2013-04-30 10:00:00,31.6,31.64,31.51,31.53,218800.0,27.2486,27.2831,27.171,27.1883,218800.0
2013-04-30 10:10:00,31.52,31.54,31.5,31.5,122600.0,27.1796,27.1969,27.1624,27.1624,122600.0
2013-04-30 10:20:00,31.5,31.59,31.49,31.54,283400.0,27.1624,27.24,27.1538,27.1969,283400.0
2013-04-30 10:30:00,31.54,31.61,31.53,31.59,136600.0,27.1969,27.2572,27.1883,27.24,136600.0
2013-04-30 10:40:00,31.59,31.65,31.56,31.65,120200.0,27.24,27.2917,27.2141,27.2917,120200.0
2013-04-30 10:50:00,31.65,31.73,31.63,31.68,144600.0,27.2917,27.3607,27.2745,27.3176,144600.0
2013-04-30 11:00:00,31.68,31.7,31.67,31.68,115800.0,27.3176,27.3348,27.309,27.3176,115800.0
2013-04-30 11:10:00,31.68,31.68,31.63,31.63,129600.0,27.3176,27.3176,27.2745,27.2745,129600.0
2013-04-30 11:20:00,31.63,31.65,31.6,31.63,128800.0,27.2745,27.2917,27.2486,27.2745,128800.0
2013-04-30 11:30:00,31.63,31.67,31.6,31.67,122800.0,27.2745,27.309,27.2486,27.309,122800.0
2013-04-30 11:40:00,31.67,31.68,31.64,31.65,145800.0,27.309,27.3176,27.2831,27.2917,145800.0
2013-04-30 11:50:00,31.65,31.73,31.65,31.69,119200.0,27.2917,27.3607,27.2917,27.3262,119200.0
2013-04-30 12:00:00,31.7,31.73,31.68,31.73,176800.0,27.3348,27.3607,27.3176,27.3607,176800.0
2013-04-30 12:10:00,31.73,31.78,31.71,31.76,154200.0,27.3607,27.4038,27.3435,27.3866,154200.0
2013-04-30 12:20:00,31.76,31.85,31.75,31.84,283600.0,27.3866,27.4642,27.378,27.4556,283600.0
2013-04-30 12:30:00,31.85,31.89,31.81,31.85,520200.0,27.4642,27.4987,27.4297,27.4642,520200.0
2013-04-30 12:40:00,31.85,31.88,31.82,31.84,243200.0,27.4642,27.4901,27.4383,27.4556,243200.0
2013-04-30 12:50:00,31.84,31.85,31.83,31.84,125600.0,27.4556,27.4642,27.4469,27.4556,125600.0
2013-04-30 13:00:00,31.84,31.85,31.74,31.75,128800.0,27.4556,27.4642,27.3693,27.378,128800.0
2013-04-30 13:10:00,31.75,31.75,31.68,31.72,94800.0,27.378,27.378,27.3176,27.3521,94800.0
2013-04-30 13:20:00,31.72,31.73,31.68,31.71,107000.0,27.3521,27.3607,27.3176,27.3435,107000.0
2013-04-30 13:30:00,31.71,31.75,31.71,31.75,80800.0,27.3435,27.378,27.3435,27.378,80800.0
2013-04-30 13:40:00,31.75,31.81,31.73,31.81,257000.0,27.378,27.4297,27.3607,27.4297,257000.0
2013-04-30 13:50:00,31.81,31.82,31.78,31.81,224600.0,27.4297,27.4383,27.4038,27.4297,224600.0
2013-04-30 14:00:00,31.81,31.81,31.78,31.8,209200.0,27.4297,27.4297,27.4038,27.4211,209200.0
2013-04-30 14:10:00,31.8,31.82,31.78,31.79,179400.0,27.4211,27.4383,27.4038,27.4125,179400.0
2013-04-30 14:20:00,31.79,31.8,31.78,31.8,168200.0,27.4125,27.4211,27.4038,27.4211,168200.0
2013-04-30 14:30:00,31.8,31.82,31.79,31.8,229000.0,27.4211,27.4383,27.4125,27.4211,229000.0
2013-04-30 14:40:00,31.81,31.81,31.78,31.8,118400.0,27.4297,27.4297,27.4038,27.4211,118400.0
2013-04-30 14:50:00,31.8,31.82,31.79,31.82,239000.0,27.4211,27.4383,27.4125,27.4383,239000.0
2013-04-30 15:00:00,31.82,31.84,31.8,31.81,196000.0,27.4383,27.4556,27.4211,27.4297,196000.0
2013-04-30 15:10:00,31.81,31.83,31.77,31.81,258800.0,27.4297,27.4469,27.3952,27.4297,258800.0
2013-04-30 15:20:00,31.81,31.84,31.78,31.84,502400.0,27.4297,27.4556,27.4038,27.4556,502400.0
2013-04-30 15:30:00,31.84,31.86,31.82,31.86,436400.0,27.4556,27.4728,27.4383,27.4728,436400.0
2013-04-30 15:40:00,31.86,31.86,31.81,31.85,571000.0,27.4728,27.4728,27.4297,27.4642,571000.0
2013-04-30 15:50:00,31.85,31.85,31.75,31.8,814400.0,27.4642,27.4642,27.378,27.4211,814400.0
2013-05-01 09:30:00,31.78,32.0,31.76,31.96,306000.0,27.4038,27.5935,27.3866,27.559,306000.0
2013-05-01 09:40:00,31.96,32.15,31.7,31.82,460000.0,27.559,27.7229,27.3348,27.4383,460000.0
2013-05-01 09:50:00,31.81,31.84,31.75,31.76,187000.0,27.4297,27.4556,27.378,27.3866,187000.0
2013-05-01 10:00:00,31.79,31.88,31.76,31.77,140800.0,27.4125,27.4901,27.3866,27.3952,140800.0
2013-05-01 10:10:00,31.77,31.83,31.75,31.82,171600.0,27.3952,27.4469,27.378,27.4383,171600.0
2013-05-01 10:20:00,31.82,31.94,31.81,31.84,179000.0,27.4383,27.5418,27.4297,27.4556,179000.0
2013-05-01 10:30:00,31.84,31.97,31.84,31.96,153600.0,27.4556,27.5677,27.4556,27.559,153600.0
2013-05-01 10:40:00,31.97,31.97,31.93,31.95,201400.0,27.5677,27.5677,27.5332,27.5504,201400.0
2013-05-01 10:50:00,31.94,32.04,31.94,32.01,301200.0,27.5418,27.628,27.5418,27.6022,301200.0
2013-05-01 11:00:00,32.01,32.04,31.99,32.04,435200.0,27.6022,27.628,27.5849,27.628,435200.0
2013-05-01 11:10:00,32.04,32.07,32.02,32.02,473600.0,27.628,27.6539,27.6108,27.6108,473600.0
2013-05-01 11:20:00,32.02,32.09,32.02,32.03,215800.0,27.6108,27.6711,27.6108,27.6194,215800.0
2013-05-01 11:30:00,32.03,32.05,31.95,31.99,281800.0,27.6194,27.6366,27.5504,27.5849,281800.0
2013-05-01 11:40:00,31.98,32.02,31.87,31.93,255600.0,27.5763,27.6108,27.4814,27.5332,255600.0
2013-05-01 11:50:00,31.93,31.93,31.86,31.87,96400.0,27.5332,27.5332,27.4728,27.4814,96400.0
2013-05-01 12:00:00,31.87,31.87,31.78,31.79,90800.0,27.4814,27.4814,27.4038,27.4125,90800.0
2013-05-01 12:10:00,31.79,31.87,31.77,31.87,96000.0,27.4125,27.4814,27.3952,27.4814,96000.0
2013-05-01 12:20:00,31.86,31.87,31.81,31.82,107800.0,27.4728,27.4814,27.4297,27.4383,107800.0
2013-05-01 12:30:00,31.82,31.84,31.79,31.81,157000.0,27.4383,27.4556,27.4125,27.4297,157000.0
2013-05-01 12:40:00,31.82,31.92,31.81,31.91,89800.0,27.4383,27.5245,27.4297,27.5159,89800.0
2013-05-01 12:50:00,31.91,31.91,31.83,31.83,119400.0,27.5159,27.5159,27.4469,27.4469,119400.0
2013-05-01 13:00:00,31.83,31.86,31.81,31.83,147000.0,27.4469,27.4728,27.4297,27.4469,147000.0
2013-05-01 13:10:00,31.83,31.86,31.82,31.86,259400.0,27.4469,27.4728,27.4383,27.4728,259400.0
2013-05-01 13:20:00,31.85,31.91,31.83,31.85,136600.0,27.4642,27.5159,27.4469,27.4642,136600.0
2013-05-01 13:30:00,31.85,31.86,31.81,31.83,97000.0,27.4642,27.4728,27.4297,27.4469,97000.0
2013-05-01 13:40:00,31.83,31.83,31.75,31.77,102600.0,27.4469,27.4469,27.378,27.3952,102600.0
2013-05-01 13:50:00,31.77,31.8,31.74,31.8,81600.0,27.3952,27.4211,27.3693,27.4211,81600.0
2013-05-01 14:00:00,31.8,31.89,31.79,31.89,171200.0,27.4211,27.4987,27.4125,27.4987,171200.0
2013-05-01 14:10:00,31.88,31.88,31.79,31.79,115800.0,27.4901,27.4901,27.4125,27.4125,115800.0
2013-05-01 14:20:00,31.8,31.86,31.8,31.84,94200.0,27.4211,27.4728,27.4211,27.4556,94200.0
2013-05-01 14:30:00,31.83,31.84,31.75,31.75,122800.0,27.4469,27.4556,27.378,27.378,122800.0
2013-05-01 14:40:00,31.75,31.77,31.7,31.72,121200.0,27.378,27.3952,27.3348,27.3521,121200.0
2013-05-01 14:50:00,31.71,31.77,31.69,31.74,72600.0,27.3435,27.3952,27.3262,27.3693,72600.0
2013-05-01 15:00:00,31.73,31.74,31.64,31.64,125600.0,27.3607,27.3693,27.2831,27.2831,125600.0
2013-05-01 15:10:00,31.63,31.68,31.61,31.68,157000.0,27.2745,27.3176,27.2572,27.3176,157000.0
2013-05-01 15:20:00,31.68,31.68,31.61,31.62,314400.0,27.3176,27.3176,27.2572,27.2659,314400.0
2013-05-01 15:30:00,31.62,31.68,31.61,31.61,225200.0,27.2659,27.3176,27.2572,27.2572,225200.0
2013-05-01 15:40:00,31.61,31.68,31.6,31.64,368200.0,27.2572,27.3176,27.2486,27.2831,368200.0
2013-05-01 15:50:00,31.63,31.68,31.61,31.68,418400.0,27.2745,27.3176,27.2572,27.3176,418400.0
2013-05-02 09:30:00,31.75,31.78,31.59,31.75,209400.0,27.378,27.4038,27.24,27.378,209400.0
2013-05-02 09:40:00,31.76,31.77,31.67,31.68,114800.0,27.3866,27.3952,27.309,27.3176,114800.0
2013-05-02 09:50:00,31.69,31.73,31.67,31.68,193200.0,27.3262,27.3607,27.309,27.3176,193200.0
2013-05-02 10:00:00,31.68,31.74,31.64,31.69,306200.0,27.3176,27.3693,27.2831,27.3262,306200.0
2013-05-02 10:10:00,31.69,31.75,31.69,31.74,109600.0,27.3262,27.378,27.3262,27.3693,109600.0
2013-05-02 10:20:00,31.74,31.79,31.69,31.71,81200.0,27.3693,27.4125,27.3262,27.3435,81200.0
2013-05-02 10:30:00,31.71,31.73,31.66,31.67,77200.0,27.3435,27.3607,27.3004,27.309,77200.0
2013-05-02 10:40:00,31.67,31.67,31.57,31.58,109800.0,27.309,27.309,27.2227,27.2314,109800.0
2013-05-02 10:50:00,31.57,31.58,31.5,31.52,107200.0,27.2227,27.2314,27.1624,27.1796,107200.0
2013-05-02 11:00:00,31.52,31.53,31.48,31.5,269000.0,27.1796,27.1883,27.1451,27.1624,269000.0
2013-05-02 11:10:00,31.5,31.54,31.5,31.53,223000.0,27.1624,27.1969,27.1624,27.1883,223000.0
2013-05-02 11:20:00,31.52,31.54,31.5,31.53,159800.0,27.1796,27.1969,27.1624,27.1883,159800.0
2013-05-02 11:30:00,31.52,31.56,31.51,31.56,183000.0,27.1796,27.2141,27.171,27.2141,183000.0
2013-05-02 11:40:00,31.56,31.58,31.53,31.56,119400.0,27.2141,27.2314,27.1883,27.2141,119400.0
2013-05-02 11:50:00,31.56,31.56,31.51,31.55,147400.0,27.2141,27.2141,27.171,27.2055,147400.0
2013-05-02 12:00:00,31.54,31.56,31.51,31.54,109600.0,27.1969,27.2141,27.171,27.1969,109600.0
2013-05-02 12:10:00,31.54,31.57,31.53,31.53,86800.0,27.1969,27.2227,27.1883,27.1883,86800.0
2013-05-02 12:20:00,31.53,31.55,31.5,31.51,110000.0,27.1883,27.2055,27.1624,27.171,110000.0
2013-05-02 12:30:00,31.51,31.55,31.51,31.55,95600.0,27.171,27.2055,27.171,27.2055,95600.0
2013-05-02 12:40:00,31.55,31.55,31.52,31.54,100000.0,27.2055,27.2055,27.1796,27.1969,100000.0
2013-05-02 12:50:00,31.54,31.55,31.53,31.53,71400.0,27.1969,27.2055,27.1883,27.1883,71400.0
2013-05-02 13:00:00,31.54,31.55,31.52,31.54,122200.0,27.1969,27.2055,27.1796,27.1969,122200.0
2013-05-02 13:10:00,31.54,31.54,31.5,31.53,126000.0,27.1969,27.1969,27.1624,27.1883,126000.0
2013-05-02 13:20:00,31.53,31.58,31.53,31.58,107400.0,27.1883,27.2314,27.1883,27.2314,107400.0
2013-05-02 13:30:00,31.57,31.61,31.57,31.6,78600.0,27.2227,27.2572,27.2227,27.2486,78600.0
2013-05-02 13:40:00,31.61,31.61,31.57,31.6,113800.0,27.2572,27.2572,27.2227,27.2486,113800.0
2013-05-02 13:50:00,31.6,31.6,31.58,31.58,83200.0,27.2486,27.2486,27.2314,27.2314,83200.0
2013-05-02 14:00:00,31.58,31.62,31.57,31.61,86400.0,27.2314,27.2659,27.2227,27.2572,86400.0
2013-05-02 14:10:00,31.61,31.63,31.59,31.6,102600.0,27.2572,27.2745,27.24,27.2486,102600.0
2013-05-02 14:20:00,31.6,31.61,31.59,31.61,95000.0,27.2486,27.2572,27.24,27.2572,95000.0
2013-05-02 14:30:00,31.61,31.68,31.61,31.67,122200.0,27.2572,27.3176,27.2572,27.309,122200.0
2013-05-02 14:40:00,31.68,31.68,31.64,31.67,169400.0,27.3176,27.3176,27.2831,27.309,169400.0
2013-05-02 14:50:00,31.67,31.67,31.64,31.66,85200.0,27.309,27.309,27.2831,27.3004,85200.0
2013-05-02 15:00:00,31.67,31.67,31.63,31.64,91200.0,27.309,27.309,27.2745,27.2831,91200.0
2013-05-02 15:10:00,31.63,31.65,31.62,31.64,113000.0,27.2745,27.2917,27.2659,27.2831,113000.0
2013-05-02 15:20:00,31.64,31.67,31.63,31.66,141800.0,27.2831,27.309,27.2745,27.3004,141800.0
2013-05-02 15:30:00,31.66,31.66,31.61,31.64,169000.0,27.3004,27.3004,27.2572,27.2831,169000.0
2013-05-02 15:40:00,31.64,31.65,31.61,31.64,161200.0,27.2831,27.2917,27.2572,27.2831,161200.0
2013-05-02 15:50:00,31.64,31.67,31.63,31.66,322600.0,27.2831,27.309,27.2745,27.3004,322600.0
2013-05-03 09:30:00,31.84,32.18,31.84,32.05,422800.0,27.4556,27.7487,27.4556,27.6366,422800.0
2013-05-03 09:40:00,32.03,32.1,32.0,32.07,381200.0,27.6194,27.6798,27.5935,27.6539,381200.0
2013-05-03 09:50:00,32.07,32.15,32.07,32.13,101200.0,27.6539,27.7229,27.6539,27.7056,101200.0
2013-05-03 10:00:00,32.12,32.25,32.09,32.23,396600.0,27.697,27.8091,27.6711,27.7919,396600.0
2013-05-03 10:10:00,32.23,32.3,32.23,32.28,239200.0,27.7919,27.8522,27.7919,27.835,239200.0
2013-05-03 10:20:00,32.28,32.38,32.27,32.36,238200.0,27.835,27.9212,27.8264,27.904,238200.0
2013-05-03 10:30:00,32.37,32.47,32.34,32.46,345400.0,27.9126,27.9988,27.8867,27.9902,345400.0
2013-05-03 10:40:00,32.46,32.48,32.38,32.43,206800.0,27.9902,28.0074,27.9212,27.9643,206800.0
2013-05-03 10:50:00,32.43,32.45,32.4,32.44,174200.0,27.9643,27.9816,27.9385,27.9729,174200.0
2013-05-03 11:00:00,32.45,32.46,32.42,32.43,151600.0,27.9816,27.9902,27.9557,27.9643,151600.0
2013-05-03 11:10:00,32.44,32.44,32.36,32.42,166400.0,27.9729,27.9729,27.904,27.9557,166400.0
2013-05-03 11:20:00,32.41,32.42,32.37,32.37,163200.0,27.9471,27.9557,27.9126,27.9126,163200.0
2013-05-03 11:30:00,32.37,32.38,32.27,32.29,176000.0,27.9126,27.9212,27.8264,27.8436,176000.0
2013-05-03 11:40:00,32.28,32.29,32.26,32.27,157200.0,27.835,27.8436,27.8177,27.8264,157200.0
2013-05-03 11:50:00,32.27,32.27,32.26,32.26,83800.0,27.8264,27.8264,27.8177,27.8177,83800.0
2013-05-03 12:00:00,32.27,32.27,32.26,32.27,105000.0,27.8264,27.8264,27.8177,27.8264,105000.0
2013-05-03 12:10:00,32.27,32.33,32.27,32.33,129000.0,27.8264,27.8781,27.8264,27.8781,129000.0
2013-05-03 12:20:00,32.32,32.35,32.3,32.35,101600.0,27.8695,27.8953,27.8522,27.8953,101600.0
2013-05-03 12:30:00,32.35,32.36,32.32,32.32,107400.0,27.8953,27.904,27.8695,27.8695,107400.0
2013-05-03 12:40:00,32.31,32.33,32.31,32.32,33000.0,27.8608,27.8781,27.8608,27.8695,33000.0
2013-05-03 12:50:00,32.33,32.34,32.31,32.32,68200.0,27.8781,27.8867,27.8608,27.8695,68200.0
2013-05-03 13:00:00,32.32,32.34,32.3,32.32,121800.0,27.8695,27.8867,27.8522,27.8695,121800.0
2013-05-03 13:10:00,32.32,32.37,32.32,32.33,98000.0,27.8695,27.9126,27.8695,27.8781,98000.0
2013-05-03 13:20:00,32.34,32.38,32.34,32.35,89600.0,27.8867,27.9212,27.8867,27.8953,89600.0
2013-05-03 13:30:00,32.35,32.4,32.33,32.33,110400.0,27.8953,27.9385,27.8781,27.8781,110400.0
2013-05-03 13:40:00,32.33,32.34,32.32,32.32,64200.0,27.8781,27.8867,27.8695,27.8695,64200.0
2013-05-03 13:50:00,32.32,32.33,32.29,32.3,181800.0,27.8695,27.8781,27.8436,27.8522,181800.0
2013-05-03 14:00:00,32.3,32.32,32.3,32.3,34200.0,27.8522,27.8695,27.8522,27.8522,34200.0
2013-05-03 14:10:00,32.31,32.32,32.29,32.32,68600.0,27.8608,27.8695,27.8436,27.8695,68600.0
2013-05-03 14:20:00,32.32,32.34,32.29,32.33,177800.0,27.8695,27.8867,27.8436,27.8781,177800.0
2013-05-03 14:30:00,32.33,32.34,32.31,32.31,73800.0,27.8781,27.8867,27.8608,27.8608,73800.0
2013-05-03 14:40:00,32.3,32.32,32.28,32.3,113800.0,27.8522,27.8695,27.835,27.8522,113800.0
2013-05-03 14:50:00,32.31,32.32,32.28,32.29,97600.0,27.8608,27.8695,27.835,27.8436,97600.0
2013-05-03 15:00:00,32.28,32.3,32.24,32.24,98400.0,27.835,27.8522,27.8005,27.8005,98400.0
2013-05-03 15:10:00,32.24,32.3,32.24,32.29,154600.0,27.8005,27.8522,27.8005,27.8436,154600.0
2013-05-03 15:20:00,32.29,32.3,32.26,32.26,157800.0,27.8436,27.8522,27.8177,27.8177,157800.0
2013-05-03 15:30:00,32.26,32.31,32.24,32.28,145800.0,27.8177,27.8608,27.8005,27.835,145800.0
2013-05-03 15:40:00,32.27,32.32,32.27,32.31,231400.0,27.8264,27.8695,27.8264,27.8608,231400.0
2013-05-03 15:50:00,32.31,32.32,32.26,32.27,337400.0,27.8608,27.8695,27.8177,27.8264,337400.0
2013-05-06 09:30:00,32.2,32.27,32.08,32.22,207400.0,27.766,27.8264,27.6625,27.7832,207400.0
2013-05-06 09:40:00,32.21,32.21,32.09,32.13,138800.0,27.7746,27.7746,27.6711,27.7056,138800.0
2013-05-06 09:50:00,32.13,32.13,32.07,32.09,57200.0,27.7056,27.7056,27.6539,27.6711,57200.0
2013-05-06 10:00:00,32.1,32.15,32.08,32.09,223400.0,27.6798,27.7229,27.6625,27.6711,223400.0
2013-05-06 10:10:00,32.09,32.13,32.0,32.01,244000.0,27.6711,27.7056,27.5935,27.6022,244000.0
2013-05-06 10:20:00,32.01,32.1,31.99,32.09,97400.0,27.6022,27.6798,27.5849,27.6711,97400.0
2013-05-06 10:30:00,32.09,32.13,32.08,32.13,103200.0,27.6711,27.7056,27.6625,27.7056,103200.0
2013-05-06 10:40:00,32.13,32.13,32.08,32.09,132800.0,27.7056,27.7056,27.6625,27.6711,132800.0
2013-05-06 10:50:00,32.08,32.08,31.95,31.97,82200.0,27.6625,27.6625,27.5504,27.5677,82200.0
2013-05-06 11:00:00,31.97,32.01,31.97,32.0,93000.0,27.5677,27.6022,27.5677,27.5935,93000.0
2013-05-06 11:10:00,32.0,32.04,31.99,32.04,93000.0,27.5935,27.628,27.5849,27.628,93000.0
2013-05-06 11:20:00,32.05,32.07,32.01,32.01,114800.0,27.6366,27.6539,27.6022,27.6022,114800.0
2013-05-06 11:30:00,32.01,32.01,31.92,31.93,138200.0,27.6022,27.6022,27.5245,27.5332,138200.0
2013-05-06 11:40:00,31.92,31.99,31.9,31.98,62400.0,27.5245,27.5849,27.5073,27.5763,62400.0
2013-05-06 11:50:00,31.98,32.02,31.97,32.02,55200.0,27.5763,27.6108,27.5677,27.6108,55200.0
2013-05-06 12:00:00,32.01,32.02,31.97,31.98,67600.0,27.6022,27.6108,27.5677,27.5763,67600.0
2013-05-06 12:10:00,31.98,31.99,31.95,31.95,83400.0,27.5763,27.5849,27.5504,27.5504,83400.0
2013-05-06 12:20:00,31.94,31.95,31.89,31.93,54600.0,27.5418,27.5504,27.4987,27.5332,54600.0
2013-05-06 12:30:00,31.93,31.93,31.9,31.9,74000.0,27.5332,27.5332,27.5073,27.5073,74000.0
2013-05-06 12:40:00,31.9,31.98,31.9,31.98,113000.0,27.5073,27.5763,27.5073,27.5763,113000.0
2013-05-06 12:50:00,31.98,32.02,31.96,32.02,71400.0,27.5763,27.6108,27.559,27.6108,71400.0
2013-05-06 13:00:00,32.02,32.02,32.0,32.02,51600.0,27.6108,27.6108,27.5935,27.6108,51600.0
2013-05-06 13:10:00,32.02,32.03,31.96,31.97,113200.0,27.6108,27.6194,27.559,27.5677,113200.0
2013-05-06 13:20:00,31.97,32.02,31.97,32.01,92600.0,27.5677,27.6108,27.5677,27.6022,92600.0
2013-05-06 13:30:00,32.01,32.02,32.0,32.01,62800.0,27.6022,27.6108,27.5935,27.6022,62800.0
2013-05-06 13:40:00,32.01,32.04,32.0,32.03,63200.0,27.6022,27.628,27.5935,27.6194,63200.0
2013-05-06 13:50:00,32.04,32.08,32.02,32.07,123800.0,27.628,27.6625,27.6108,27.6539,123800.0
2013-05-06 14:00:00,32.07,32.08,32.02,32.04,164000.0,27.6539,27.6625,27.6108,27.628,164000.0
2013-05-06 14:10:00,32.04,32.07,32.03,32.06,93800.0,27.628,27.6539,27.6194,27.6453,93800.0
2013-05-06 14:20:00,32.06,32.1,32.06,32.09,56800.0,27.6453,27.6798,27.6453,27.6711,56800.0
2013-05-06 14:30:00,32.09,32.1,32.06,32.06,87400.0,27.6711,27.6798,27.6453,27.6453,87400.0
2013-05-06 14:40:00,32.07,32.09,32.02,32.02,89200.0,27.6539,27.6711,27.6108,27.6108,89200.0
2013-05-06 14:50:00,32.03,32.05,32.02,32.04,74600.0,27.6194,27.6366,27.6108,27.628,74600.0
2013-05-06 15:00:00,32.04,32.05,32.01,32.02,109000.0,27.628,27.6366,27.6022,27.6108,109000.0
2013-05-06 15:10:00,32.02,32.05,32.01,32.02,79000.0,27.6108,27.6366,27.6022,27.6108,79000.0
2013-05-06 15:20:00,32.02,32.03,31.99,32.01,90200.0,27.6108,27.6194,27.5849,27.6022,90200.0
2013-05-06 15:30:00,32.01,32.03,32.0,32.02,96000.0,27.6022,27.6194,27.5935,27.6108,96000.0
2013-05-06 15:40:00,32.02,32.03,31.99,32.01,200800.0,27.6108,27.6194,27.5849,27.6022,200800.0
2013-05-06 15:50:00,32.01,32.02,31.95,31.98,374800.0,27.6022,27.6108,27.5504,27.5763,374800.0
2013-05-07 09:30:00,32.1,32.16,32.04,32.1,208600.0,27.6798,27.7315,27.628,27.6798,208600.0
2013-05-07 09:40:00,32.11,32.19,32.08,32.19,114600.0,27.6884,27.7574,27.6625,27.7574,114600.0
2013-05-07 09:50:00,32.18,32.19,32.1,32.11,85200.0,27.7487,27.7574,27.6798,27.6884,85200.0
2013-05-07 10:00:00,32.11,32.11,32.04,32.06,164600.0,27.6884,27.6884,27.628,27.6453,164600.0
2013-05-07 10:10:00,32.06,32.08,31.94,31.99,199000.0,27.6453,27.6625,27.5418,27.5849,199000.0
2013-05-07 10:20:00,31.98,32.01,31.95,31.98,117200.0,27.5763,27.6022,27.5504,27.5763,117200.0
2013-05-07 10:30:00,31.98,31.99,31.93,31.93,117600.0,27.5763,27.5849,27.5332,27.5332,117600.0
2013-05-07 10:40:00,31.93,31.95,31.91,31.93,105200.0,27.5332,27.5504,27.5159,27.5332,105200.0
2013-05-07 10:50:00,31.93,31.95,31.92,31.94,138200.0,27.5332,27.5504,27.5245,27.5418,138200.0
2013-05-07 11:00:00,31.93,31.97,31.92,31.96,181000.0,27.5332,27.5677,27.5245,27.559,181000.0
2013-05-07 11:10:00,31.96,31.98,31.91,31.92,738800.0,27.559,27.5763,27.5159,27.5245,738800.0
2013-05-07 11:20:00,31.93,31.99,31.93,31.97,142000.0,27.5332,27.5849,27.5332,27.5677,142000.0
2013-05-07 11:30:00,31.98,31.98,31.93,31.96,84000.0,27.5763,27.5763,27.5332,27.559,84000.0
2013-05-07 11:40:00,31.95,31.96,31.93,31.95,74200.0,27.5504,27.559,27.5332,27.5504,74200.0
2013-05-07 11:50:00,31.95,31.97,31.92,31.95,91000.0,27.5504,27.5677,27.5245,27.5504,91000.0
2013-05-07 12:00:00,31.95,31.99,31.93,31.99,153000.0,27.5504,27.5849,27.5332,27.5849,153000.0
2013-05-07 12:10:00,31.99,32.06,31.99,32.04,64800.0,27.5849,27.6453,27.5849,27.628,64800.0
2013-05-07 12:20:00,32.04,32.06,32.02,32.05,66600.0,27.628,27.6453,27.6108,27.6366,66600.0
2013-05-07 12:30:00,32.05,32.08,32.03,32.04,77200.0,27.6366,27.6625,27.6194,27.628,77200.0
2013-05-07 12:40:00,32.04,32.04,32.0,32.0,88400.0,27.628,27.628,27.5935,27.5935,88400.0
2013-05-07 12:50:00,32.0,32.01,32.0,32.0,76400.0,27.5935,27.6022,27.5935,27.5935,76400.0
2013-05-07 13:00:00,32.0,32.01,31.94,31.96,119400.0,27.5935,27.6022,27.5418,27.559,119400.0
2013-05-07 13:10:00,31.96,32.01,31.95,32.01,41400.0,27.559,27.6022,27.5504,27.6022,41400.0
2013-05-07 13:20:00,32.01,32.02,32.0,32.02,63800.0,27.6022,27.6108,27.5935,27.6108,63800.0
2013-05-07 13:30:00,32.02,32.05,32.01,32.01,116600.0,27.6108,27.6366,27.6022,27.6022,116600.0
2013-05-07 13:40:00,32.0,32.03,32.0,32.02,118400.0,27.5935,27.6194,27.5935,27.6108,118400.0
2013-05-07 13:50:00,32.02,32.02,32.01,32.01,117000.0,27.6108,27.6108,27.6022,27.6022,117000.0
2013-05-07 14:00:00,32.01,32.03,32.0,32.0,112000.0,27.6022,27.6194,27.5935,27.5935,112000.0
2013-05-07 14:10:00,32.01,32.02,31.99,32.02,100400.0,27.6022,27.6108,27.5849,27.6108,100400.0
2013-05-07 14:20:00,32.02,32.03,31.99,32.0,164600.0,27.6108,27.6194,27.5849,27.5935,164600.0
2013-05-07 14:30:00,32.0,32.02,31.98,32.0,86400.0,27.5935,27.6108,27.5763,27.5935,86400.0
2013-05-07 14:40:00,32.0,32.01,31.96,31.96,144000.0,27.5935,27.6022,27.559,27.559,144000.0
2013-05-07 14:50:00,31.97,32.02,31.96,32.01,118600.0,27.5677,27.6108,27.559,27.6022,118600.0
2013-05-07 15:00:00,32.01,32.02,31.99,32.02,85400.0,27.6022,27.6108,27.5849,27.6108,85400.0
2013-05-07 15:10:00,32.02,32.04,32.02,32.04,109200.0,27.6108,27.628,27.6108,27.628,109200.0
2013-05-07 15:20:00,32.04,32.04,32.0,32.01,145200.0,27.628,27.628,27.5935,27.6022,145200.0
2013-05-07 15:30:00,32.01,32.02,31.99,32.0,225400.0,27.6022,27.6108,27.5849,27.5935,225400.0
2013-05-07 15:40:00,32.0,32.01,31.97,31.98,224200.0,27.5935,27.6022,27.5677,27.5763,224200.0
2013-05-07 15:50:00,31.98,31.99,31.94,31.96,621600.0,27.5763,27.5849,27.5418,27.559,621600.0
2013-05-08 09:30:00,31.84,31.97,31.84,31.97,230200.0,27.4556,27.5677,27.4556,27.5677,230200.0
2013-05-08 09:40:00,31.96,31.99,31.91,31.94,196200.0,27.559,27.5849,27.5159,27.5418,196200.0
2013-05-08 09:50:00,31.94,32.02,31.92,32.02,179600.0,27.5418,27.6108,27.5245,27.6108,179600.0
2013-05-08 10:00:00,32.02,32.04,31.96,32.0,143800.0,27.6108,27.628,27.559,27.5935,143800.0
2013-05-08 10:10:00,32.0,32.03,31.96,31.96,198400.0,27.5935,27.6194,27.559,27.559,198400.0
2013-05-08 10:20:00,31.96,32.02,31.95,32.0,140800.0,27.559,27.6108,27.5504,27.5935,140800.0
2013-05-08 10:30:00,32.0,32.03,31.97,31.97,201600.0,27.5935,27.6194,27.5677,27.5677,201600.0
2013-05-08 10:40:00,31.97,31.99,31.94,31.94,179600.0,27.5677,27.5849,27.5418,27.5418,179600.0
2013-05-08 10:50:00,31.95,31.95,31.88,31.95,209800.0,27.5504,27.5504,27.4901,27.5504,209800.0
2013-05-08 11:00:00,31.94,31.98,31.93,31.95,138400.0,27.5418,27.5763,27.5332,27.5504,138400.0
2013-05-08 11:10:00,31.95,31.96,31.91,31.92,136800.0,27.5504,27.559,27.5159,27.5245,136800.0
2013-05-08 11:20:00,31.91,31.93,31.89,31.91,129800.0,27.5159,27.5332,27.4987,27.5159,129800.0
2013-05-08 11:30:00,31.9,31.91,31.9,31.9,103200.0,27.5073,27.5159,27.5073,27.5073,103200.0
2013-05-08 11:40:00,31.9,32.0,31.89,32.0,175600.0,27.5073,27.5935,27.4987,27.5935,175600.0
2013-05-08 11:50:00,32.0,32.0,31.93,31.93,165800.0,27.5935,27.5935,27.5332,27.5332,165800.0
2013-05-08 12:00:00,31.93,31.97,31.93,31.94,150000.0,27.5332,27.5677,27.5332,27.5418,150000.0
2013-05-08 12:10:00,31.95,32.0,31.95,31.98,96000.0,27.5504,27.5935,27.5504,27.5763,96000.0
2013-05-08 12:20:00,31.98,31.99,31.89,31.9,175600.0,27.5763,27.5849,27.4987,27.5073,175600.0
2013-05-08 12:30:00,31.9,31.91,31.87,31.9,144400.0,27.5073,27.5159,27.4814,27.5073,144400.0
2013-05-08 12:40:00,31.91,31.93,31.9,31.93,82000.0,27.5159,27.5332,27.5073,27.5332,82000.0
2013-05-08 12:50:00,31.93,31.94,31.91,31.94,50000.0,27.5332,27.5418,27.5159,27.5418,50000.0
2013-05-08 13:00:00,31.94,32.01,31.94,32.0,88600.0,27.5418,27.6022,27.5418,27.5935,88600.0
2013-05-08 13:10:00,32.0,32.0,31.95,31.97,88800.0,27.5935,27.5935,27.5504,27.5677,88800.0
2013-05-08 13:20:00,31.98,32.01,31.98,32.0,65400.0,27.5763,27.6022,27.5763,27.5935,65400.0
2013-05-08 13:30:00,32.0,32.06,32.0,32.05,58000.0,27.5935,27.6453,27.5935,27.6366,58000.0
2013-05-08 13:40:00,32.05,32.05,31.99,31.99,95600.0,27.6366,27.6366,27.5849,27.5849,95600.0
2013-05-08 13:50:00,31.99,32.02,31.99,32.01,70800.0,27.5849,27.6108,27.5849,27.6022,70800.0
2013-05-08 14:00:00,32.01,32.02,31.99,32.0,105400.0,27.6022,27.6108,27.5849,27.5935,105400.0
2013-05-08 14:10:00,32.0,32.02,31.98,32.01,83600.0,27.5935,27.6108,27.5763,27.6022,83600.0
2013-05-08 14:20:00,32.01,32.01,31.98,32.0,81000.0,27.6022,27.6022,27.5763,27.5935,81000.0
2013-05-08 14:30:00,32.0,32.0,31.93,31.95,106800.0,27.5935,27.5935,27.5332,27.5504,106800.0
2013-05-08 14:40:00,31.95,31.96,31.92,31.95,101200.0,27.5504,27.559,27.5245,27.5504,101200.0
2013-05-08 14:50:00,31.94,31.99,31.93,31.98,79600.0,27.5418,27.5849,27.5332,27.5763,79600.0
2013-05-08 15:00:00,31.98,31.98,31.93,31.97,100000.0,27.5763,27.5763,27.5332,27.5677,100000.0
2013-05-08 15:10:00,31.97,31.99,31.93,31.95,144000.0,27.5677,27.5849,27.5332,27.5504,144000.0
2013-05-08 15:20:00,31.95,32.0,31.95,31.98,165200.0,27.5504,27.5935,27.5504,27.5763,165200.0
2013-05-08 15:30:00,31.99,32.01,31.99,31.99,190400.0,27.5849,27.6022,27.5849,27.5849,190400.0
2013-05-08 15:40:00,31.99,32.01,31.99,32.0,180400.0,27.5849,27.6022,27.5849,27.5935,180400.0
2013-05-08 15:50:00,32.0,32.0,31.94,31.96,647000.0,27.5935,27.5935,27.5418,27.559,647000.0
2013-05-09 09:30:00,31.95,32.13,31.93,32.13,187200.0,27.5504,27.7056,27.5332,27.7056,187200.0
2013-05-09 09:40:00,32.13,32.18,32.06,32.17,138600.0,27.7056,27.7487,27.6453,27.7401,138600.0
2013-05-09 09:50:00,32.16,32.27,32.16,32.18,176400.0,27.7315,27.8264,27.7315,27.7487,176400.0
2013-05-09 10:00:00,32.19,32.22,32.14,32.15,102800.0,27.7574,27.7832,27.7143,27.7229,102800.0
2013-05-09 10:10:00,32.15,32.18,32.12,32.16,101600.0,27.7229,27.7487,27.697,27.7315,101600.0
2013-05-09 10:20:00,32.16,32.17,32.05,32.07,81600.0,27.7315,27.7401,27.6366,27.6539,81600.0
2013-05-09 10:30:00,32.07,32.13,32.05,32.1,74000.0,27.6539,27.7056,27.6366,27.6798,74000.0
2013-05-09 10:40:00,32.12,32.18,32.1,32.12,109600.0,27.697,27.7487,27.6798,27.697,109600.0
2013-05-09 10:50:00,32.12,32.12,32.04,32.05,73800.0,27.697,27.697,27.628,27.6366,73800.0
2013-05-09 11:00:00,32.04,32.07,32.02,32.07,73400.0,27.628,27.6539,27.6108,27.6539,73400.0
2013-05-09 11:10:00,32.07,32.09,32.05,32.06,64000.0,27.6539,27.6711,27.6366,27.6453,64000.0
2013-05-09 11:20:00,32.05,32.07,32.03,32.05,95000.0,27.6366,27.6539,27.6194,27.6366,95000.0
2013-05-09 11:30:00,32.05,32.06,32.04,32.05,96600.0,27.6366,27.6453,27.628,27.6366,96600.0
2013-05-09 11:40:00,32.06,32.06,32.02,32.02,45200.0,27.6453,27.6453,27.6108,27.6108,45200.0
2013-05-09 11:50:00,32.03,32.05,32.03,32.04,26200.0,27.6194,27.6366,27.6194,27.628,26200.0
2013-05-09 12:00:00,32.04,32.06,32.0,32.01,70600.0,27.628,27.6453,27.5935,27.6022,70600.0
2013-05-09 12:10:00,32.0,32.02,31.95,31.95,103600.0,27.5935,27.6108,27.5504,27.5504,103600.0
2013-05-09 12:20:00,31.95,32.0,31.93,31.98,99600.0,27.5504,27.5935,27.5332,27.5763,99600.0
2013-05-09 12:30:00,31.99,32.03,31.99,32.02,71000.0,27.5849,27.6194,27.5849,27.6108,71000.0
2013-05-09 12:40:00,32.03,32.04,32.0,32.02,56600.0,27.6194,27.628,27.5935,27.6108,56600.0
2013-05-09 12:50:00,32.02,32.05,32.01,32.04,33800.0,27.6108,27.6366,27.6022,27.628,33800.0
2013-05-09 13:00:00,32.03,32.04,32.01,32.04,95600.0,27.6194,27.628,27.6022,27.628,95600.0
2013-05-09 13:10:00,32.04,32.05,32.02,32.05,59200.0,27.628,27.6366,27.6108,27.6366,59200.0
2013-05-09 13:20:00,32.05,32.05,32.02,32.04,45400.0,27.6366,27.6366,27.6108,27.628,45400.0
2013-05-09 13:30:00,32.04,32.05,32.03,32.03,82000.0,27.628,27.6366,27.6194,27.6194,82000.0
2013-05-09 13:40:00,32.03,32.05,32.01,32.02,182600.0,27.6194,27.6366,27.6022,27.6108,182600.0
2013-05-09 13:50:00,32.02,32.02,31.99,32.02,105400.0,27.6108,27.6108,27.5849,27.6108,105400.0
2013-05-09 14:00:00,32.02,32.04,31.99,32.0,131000.0,27.6108,27.628,27.5849,27.5935,131000.0
2013-05-09 14:10:00,32.0,32.02,31.99,32.02,58000.0,27.5935,27.6108,27.5849,27.6108,58000.0
2013-05-09 14:20:00,32.02,32.04,32.01,32.02,131400.0,27.6108,27.628,27.6022,27.6108,131400.0
2013-05-09 14:30:00,32.02,32.03,31.98,31.98,87600.0,27.6108,27.6194,27.5763,27.5763,87600.0
2013-05-09 14:40:00,31.98,31.99,31.97,31.97,67200.0,27.5763,27.5849,27.5677,27.5677,67200.0
2013-05-09 14:50:00,31.98,31.99,31.9,31.91,91400.0,27.5763,27.5849,27.5073,27.5159,91400.0
2013-05-09 15:00:00,31.91,31.93,31.85,31.92,118200.0,27.5159,27.5332,27.4642,27.5245,118200.0
2013-05-09 15:10:00,31.92,31.95,31.88,31.93,109800.0,27.5245,27.5504,27.4901,27.5332,109800.0
2013-05-09 15:20:00,31.93,31.95,31.91,31.93,130600.0,27.5332,27.5504,27.5159,27.5332,130600.0
2013-05-09 15:30:00,31.92,31.94,31.89,31.89,125800.0,27.5245,27.5418,27.4987,27.4987,125800.0
2013-05-09 15:40:00,31.89,31.91,31.86,31.9,131800.0,27.4987,27.5159,27.4728,27.5073,131800.0
2013-05-09 15:50:00,31.9,31.9,31.83,31.86,360000.0,27.5073,27.5073,27.4469,27.4728,360000.0
2013-05-10 09:30:00,31.93,32.0,31.84,31.97,214800.0,27.5332,27.5935,27.4556,27.5677,214800.0
2013-05-10 09:40:00,31.98,32.01,31.94,31.99,81600.0,27.5763,27.6022,27.5418,27.5849,81600.0
2013-05-10 09:50:00,31.99,32.09,31.98,32.07,226800.0,27.5849,27.6711,27.5763,27.6539,226800.0
2013-05-10 10:00:00,32.07,32.24,32.06,32.24,329000.0,27.6539,27.8005,27.6453,27.8005,329000.0
2013-05-10 10:10:00,32.25,32.25,32.15,32.17,144400.0,27.8091,27.8091,27.7229,27.7401,144400.0
2013-05-10 10:20:00,32.16,32.2,32.15,32.2,136800.0,27.7315,27.766,27.7229,27.766,136800.0
2013-05-10 10:30:00,32.21,32.23,32.09,32.09,315800.0,27.7746,27.7919,27.6711,27.6711,315800.0
2013-05-10 10:40:00,32.08,32.1,32.07,32.1,167200.0,27.6625,27.6798,27.6539,27.6798,167200.0
2013-05-10 10:50:00,32.1,32.1,32.07,32.1,129400.0,27.6798,27.6798,27.6539,27.6798,129400.0
2013-05-10 11:00:00,32.1,32.15,32.09,32.13,124600.0,27.6798,27.7229,27.6711,27.7056,124600.0
2013-05-10 11:10:00,32.13,32.16,32.11,32.12,95400.0,27.7056,27.7315,27.6884,27.697,95400.0
2013-05-10 11:20:00,32.12,32.13,32.09,32.12,89600.0,27.697,27.7056,27.6711,27.697,89600.0
2013-05-10 11:30:00,32.13,32.25,32.12,32.24,123200.0,27.7056,27.8091,27.697,27.8005,123200.0
2013-05-10 11:40:00,32.24,32.3,32.24,32.27,218200.0,27.8005,27.8522,27.8005,27.8264,218200.0
2013-05-10 11:50:00,32.27,32.27,32.16,32.16,156200.0,27.8264,27.8264,27.7315,27.7315,156200.0
2013-05-10 12:00:00,32.16,32.24,32.15,32.21,243800.0,27.7315,27.8005,27.7229,27.7746,243800.0
2013-05-10 12:10:00,32.21,32.24,32.2,32.22,165600.0,27.7746,27.8005,27.766,27.7832,165600.0
2013-05-10 12:20:00,32.23,32.24,32.21,32.23,129600.0,27.7919,27.8005,27.7746,27.7919,129600.0
2013-05-10 12:30:00,32.24,32.29,32.24,32.27,123600.0,27.8005,27.8436,27.8005,27.8264,123600.0
2013-05-10 12:40:00,32.27,32.33,32.27,32.31,87200.0,27.8264,27.8781,27.8264,27.8608,87200.0
2013-05-10 12:50:00,32.32,32.38,32.32,32.36,165800.0,27.8695,27.9212,27.8695,27.904,165800.0
2013-05-10 13:00:00,32.36,32.37,32.32,32.35,87400.0,27.904,27.9126,27.8695,27.8953,87400.0
2013-05-10 13:10:00,32.35,32.35,32.32,32.32,176800.0,27.8953,27.8953,27.8695,27.8695,176800.0
2013-05-10 13:20:00,32.32,32.38,32.32,32.36,100400.0,27.8695,27.9212,27.8695,27.904,100400.0
2013-05-10 13:30:00,32.36,32.4,32.35,32.38,119000.0,27.904,27.9385,27.8953,27.9212,119000.0
2013-05-10 13:40:00,32.38,32.4,32.34,32.38,104400.0,27.9212,27.9385,27.8867,27.9212,104400.0
2013-05-10 13:50:00,32.38,32.38,32.32,32.32,63600.0,27.9212,27.9212,27.8695,27.8695,63600.0
2013-05-10 14:00:00,32.31,32.31,32.28,32.3,74800.0,27.8608,27.8608,27.835,27.8522,74800.0
2013-05-10 14:10:00,32.3,32.31,32.27,32.27,57600.0,27.8522,27.8608,27.8264,27.8264,57600.0
2013-05-10 14:20:00,32.27,32.3,32.27,32.29,114000.0,27.8264,27.8522,27.8264,27.8436,114000.0
2013-05-10 14:30:00,32.28,32.29,32.24,32.24,109400.0,27.835,27.8436,27.8005,27.8005,109400.0
2013-05-10 14:40:00,32.24,32.35,32.24,32.34,155400.0,27.8005,27.8953,27.8005,27.8867,155400.0
2013-05-10 14:50:00,32.34,32.34,32.27,32.27,80400.0,27.8867,27.8867,27.8264,27.8264,80400.0
2013-05-10 15:00:00,32.27,32.29,32.27,32.29,81000.0,27.8264,27.8436,27.8264,27.8436,81000.0
2013-05-10 15:10:00,32.29,32.32,32.28,32.31,135200.0,27.8436,27.8695,27.835,27.8608,135200.0
2013-05-10 15:20:00,32.31,32.32,32.29,32.32,131400.0,27.8608,27.8695,27.8436,27.8695,131400.0
2013-05-10 15:30:00,32.32,32.36,32.3,32.31,248200.0,27.8695,27.904,27.8522,27.8608,248200.0
2013-05-10 15:40:00,32.3,32.38,32.3,32.38,186400.0,27.8522,27.9212,27.8522,27.9212,186400.0
2013-05-10 15:50:00,32.37,32.38,32.28,32.37,618200.0,27.9126,27.9212,27.835,27.9126,618200.0
2013-05-13 09:30:00,32.26,32.36,32.26,32.34,129600.0,27.8177,27.904,27.8177,27.8867,129600.0
2013-05-13 09:40:00,32.34,32.4,32.3,32.4,93800.0,27.8867,27.9385,27.8522,27.9385,93800.0
2013-05-13 09:50:00,32.4,32.4,32.3,32.32,91200.0,27.9385,27.9385,27.8522,27.8695,91200.0
2013-05-13 10:00:00,32.31,32.35,32.27,32.27,104400.0,27.8608,27.8953,27.8264,27.8264,104400.0
2013-05-13 10:10:00,32.27,32.3,32.26,32.26,116000.0,27.8264,27.8522,27.8177,27.8177,116000.0
2013-05-13 10:20:00,32.26,32.27,32.2,32.2,88000.0,27.8177,27.8264,27.766,27.766,88000.0
2013-05-13 10:30:00,32.2,32.32,32.2,32.29,104200.0,27.766,27.8695,27.766,27.8436,104200.0
2013-05-13 10:40:00,32.29,32.29,32.25,32.29,63200.0,27.8436,27.8436,27.8091,27.8436,63200.0
2013-05-13 10:50:00,32.29,32.29,32.21,32.22,53200.0,27.8436,27.8436,27.7746,27.7832,53200.0
2013-05-13 11:00:00,32.22,32.27,32.21,32.21,47000.0,27.7832,27.8264,27.7746,27.7746,47000.0
2013-05-13 11:10:00,32.2,32.24,32.2,32.23,36600.0,27.766,27.8005,27.766,27.7919,36600.0
2013-05-13 11:20:00,32.22,32.22,32.16,32.18,57800.0,27.7832,27.7832,27.7315,27.7487,57800.0
2013-05-13 11:30:00,32.18,32.22,32.18,32.2,37400.0,27.7487,27.7832,27.7487,27.766,37400.0
2013-05-13 11:40:00,32.21,32.29,32.2,32.28,54400.0,27.7746,27.8436,27.766,27.835,54400.0
2013-05-13 11:50:00,32.28,32.3,32.27,32.28,29800.0,27.835,27.8522,27.8264,27.835,29800.0
2013-05-13 12:00:00,32.27,32.27,32.23,32.24,41800.0,27.8264,27.8264,27.7919,27.8005,41800.0
2013-05-13 12:10:00,32.24,32.27,32.24,32.27,37000.0,27.8005,27.8264,27.8005,27.8264,37000.0
2013-05-13 12:20:00,32.27,32.32,32.26,32.31,69400.0,27.8264,27.8695,27.8177,27.8608,69400.0
2013-05-13 12:30:00,32.31,32.35,32.27,32.28,120000.0,27.8608,27.8953,27.8264,27.835,120000.0
2013-05-13 12:40:00,32.27,32.31,32.27,32.3,53800.0,27.8264,27.8608,27.8264,27.8522,53800.0
2013-05-13 12:50:00,32.31,32.32,32.29,32.3,57000.0,27.8608,27.8695,27.8436,27.8522,57000.0
2013-05-13 13:00:00,32.3,32.32,32.3,32.32,45400.0,27.8522,27.8695,27.8522,27.8695,45400.0
2013-05-13 13:10:00,32.32,32.34,32.32,32.32,57600.0,27.8695,27.8867,27.8695,27.8695,57600.0
2013-05-13 13:20:00,32.32,32.33,32.28,32.29,62600.0,27.8695,27.8781,27.835,27.8436,62600.0
2013-05-13 13:30:00,32.29,32.3,32.27,32.27,48800.0,27.8436,27.8522,27.8264,27.8264,48800.0
2013-05-13 13:40:00,32.27,32.29,32.26,32.27,72000.0,27.8264,27.8436,27.8177,27.8264,72000.0
2013-05-13 13:50:00,32.27,32.3,32.27,32.27,63600.0,27.8264,27.8522,27.8264,27.8264,63600.0
2013-05-13 14:00:00,32.27,32.29,32.26,32.27,73400.0,27.8264,27.8436,27.8177,27.8264,73400.0
2013-05-13 14:10:00,32.27,32.33,32.27,32.31,115400.0,27.8264,27.8781,27.8264,27.8608,115400.0
2013-05-13 14:20:00,32.31,32.34,32.31,32.33,56000.0,27.8608,27.8867,27.8608,27.8781,56000.0
2013-05-13 14:30:00,32.33,32.36,32.33,32.34,105200.0,27.8781,27.904,27.8781,27.8867,105200.0
2013-05-13 14:40:00,32.34,32.38,32.34,32.37,59000.0,27.8867,27.9212,27.8867,27.9126,59000.0
2013-05-13 14:50:00,32.37,32.4,32.35,32.35,73600.0,27.9126,27.9385,27.8953,27.8953,73600.0
2013-05-13 15:00:00,32.36,32.37,32.34,32.34,102200.0,27.904,27.9126,27.8867,27.8867,102200.0
2013-05-13 15:10:00,32.34,32.37,32.32,32.32,175000.0,27.8867,27.9126,27.8695,27.8695,175000.0
2013-05-13 15:20:00,32.32,32.33,32.3,32.32,124400.0,27.8695,27.8781,27.8522,27.8695,124400.0
2013-05-13 15:30:00,32.32,32.38,32.32,32.38,129800.0,27.8695,27.9212,27.8695,27.9212,129800.0
2013-05-13 15:40:00,32.38,32.38,32.33,32.33,107600.0,27.9212,27.9212,27.8781,27.8781,107600.0
2013-05-13 15:50:00,32.33,32.34,32.32,32.33,334400.0,27.8781,27.8867,27.8695,27.8781,334400.0
2013-05-14 09:30:00,32.27,32.38,32.27,32.35,145800.0,27.8264,27.9212,27.8264,27.8953,145800.0
2013-05-14 09:40:00,32.33,32.43,32.33,32.41,211000.0,27.8781,27.9643,27.8781,27.9471,211000.0
2013-05-14 09:50:00,32.4,32.52,32.4,32.52,461600.0,27.9385,28.0419,27.9385,28.0419,461600.0
2013-05-14 10:00:00,32.5,32.59,32.5,32.56,149600.0,28.0247,28.1023,28.0247,28.0764,149600.0
2013-05-14 10:10:00,32.56,32.59,32.54,32.55,271000.0,28.0764,28.1023,28.0592,28.0678,271000.0
2013-05-14 10:20:00,32.55,32.57,32.52,32.57,317600.0,28.0678,28.085,28.0419,28.085,317600.0
2013-05-14 10:30:00,32.57,32.66,32.55,32.62,305200.0,28.085,28.1626,28.0678,28.1282,305200.0
2013-05-14 10:40:00,32.62,32.63,32.56,32.59,249400.0,28.1282,28.1368,28.0764,28.1023,249400.0
2013-05-14 10:50:00,32.58,32.63,32.58,32.6,130600.0,28.0937,28.1368,28.0937,28.1109,130600.0
2013-05-14 11:00:00,32.6,32.6,32.59,32.59,84200.0,28.1109,28.1109,28.1023,28.1023,84200.0
2013-05-14 11:10:00,32.59,32.61,32.56,32.57,164400.0,28.1023,28.1195,28.0764,28.085,164400.0
2013-05-14 11:20:00,32.57,32.59,32.55,32.58,110000.0,28.085,28.1023,28.0678,28.0937,110000.0
2013-05-14 11:30:00,32.58,32.6,32.55,32.6,120000.0,28.0937,28.1109,28.0678,28.1109,120000.0
2013-05-14 11:40:00,32.6,32.63,32.56,32.63,243000.0,28.1109,28.1368,28.0764,28.1368,243000.0
2013-05-14 11:50:00,32.63,32.71,32.6,32.71,185600.0,28.1368,28.2058,28.1109,28.2058,185600.0
2013-05-14 12:00:00,32.71,32.72,32.68,32.7,83400.0,28.2058,28.2144,28.1799,28.1971,83400.0
2013-05-14 12:10:00,32.69,32.77,32.69,32.77,119200.0,28.1885,28.2575,28.1885,28.2575,119200.0
2013-05-14 12:20:00,32.76,32.82,32.76,32.82,179400.0,28.2489,28.3006,28.2489,28.3006,179400.0
2013-05-14 12:30:00,32.81,32.85,32.8,32.85,93600.0,28.292,28.3265,28.2834,28.3265,93600.0
2013-05-14 12:40:00,32.85,32.87,32.82,32.84,112600.0,28.3265,28.3437,28.3006,28.3179,112600.0
2013-05-14 12:50:00,32.84,32.9,32.84,32.88,279200.0,28.3179,28.3696,28.3179,28.3524,279200.0
2013-05-14 13:00:00,32.88,32.88,32.85,32.88,124200.0,28.3524,28.3524,28.3265,28.3524,124200.0
2013-05-14 13:10:00,32.88,32.9,32.85,32.88,210400.0,28.3524,28.3696,28.3265,28.3524,210400.0
2013-05-14 13:20:00,32.88,32.92,32.87,32.91,169800.0,28.3524,28.3868,28.3437,28.3782,169800.0
2013-05-14 13:30:00,32.92,32.93,32.9,32.91,61200.0,28.3868,28.3955,28.3696,28.3782,61200.0
2013-05-14 13:40:00,32.91,32.91,32.86,32.87,124400.0,28.3782,28.3782,28.3351,28.3437,124400.0
2013-05-14 13:50:00,32.86,32.87,32.83,32.84,202600.0,28.3351,28.3437,28.3092,28.3179,202600.0
2013-05-14 14:00:00,32.84,32.9,32.84,32.88,171400.0,28.3179,28.3696,28.3179,28.3524,171400.0
2013-05-14 14:10:00,32.88,32.95,32.88,32.94,175400.0,28.3524,28.4127,28.3524,28.4041,175400.0
2013-05-14 14:20:00,32.93,32.94,32.88,32.91,123400.0,28.3955,28.4041,28.3524,28.3782,123400.0
2013-05-14 14:30:00,32.92,32.99,32.92,32.99,190800.0,28.3868,28.4472,28.3868,28.4472,190800.0
2013-05-14 14:40:00,32.99,32.99,32.91,32.92,134200.0,28.4472,28.4472,28.3782,28.3868,134200.0
2013-05-14 14:50:00,32.92,32.92,32.86,32.87,190000.0,28.3868,28.3868,28.3351,28.3437,190000.0
2013-05-14 15:00:00,32.87,32.9,32.85,32.85,148200.0,28.3437,28.3696,28.3265,28.3265,148200.0
2013-05-14 15:10:00,32.85,32.86,32.84,32.85,191800.0,28.3265,28.3351,28.3179,28.3265,191800.0
2013-05-14 15:20:00,32.85,32.88,32.85,32.87,224200.0,28.3265,28.3524,28.3265,28.3437,224200.0
2013-05-14 15:30:00,32.87,32.94,32.87,32.94,246600.0,28.3437,28.4041,28.3437,28.4041,246600.0
2013-05-14 15:40:00,32.94,32.98,32.93,32.98,359600.0,28.4041,28.4386,28.3955,28.4386,359600.0
2013-05-14 15:50:00,32.97,32.97,32.93,32.96,565800.0,28.43,28.43,28.3955,28.4213,565800.0
2013-05-15 09:30:00,32.89,32.95,32.83,32.86,204400.0,28.361,28.4127,28.3092,28.3351,204400.0
2013-05-15 09:40:00,32.87,32.88,32.74,32.86,253200.0,28.3437,28.3524,28.2316,28.3351,253200.0
2013-05-15 09:50:00,32.87,32.88,32.79,32.79,92600.0,28.3437,28.3524,28.2747,28.2747,92600.0
2013-05-15 10:00:00,32.79,32.81,32.76,32.78,156800.0,28.2747,28.292,28.2489,28.2661,156800.0
2013-05-15 10:10:00,32.78,32.79,32.73,32.77,234200.0,28.2661,28.2747,28.223,28.2575,234200.0
2013-05-15 10:20:00,32.77,32.84,32.74,32.79,148000.0,28.2575,28.3179,28.2316,28.2747,148000.0
2013-05-15 10:30:00,32.78,32.81,32.74,32.78,132400.0,28.2661,28.292,28.2316,28.2661,132400.0
2013-05-15 10:40:00,32.77,32.81,32.74,32.8,93200.0,28.2575,28.292,28.2316,28.2834,93200.0
2013-05-15 10:50:00,32.8,32.9,32.8,32.9,61000.0,28.2834,28.3696,28.2834,28.3696,61000.0
2013-05-15 11:00:00,32.89,32.92,32.88,32.91,68000.0,28.361,28.3868,28.3524,28.3782,68000.0
2013-05-15 11:10:00,32.9,32.93,32.88,32.92,72000.0,28.3696,28.3955,28.3524,28.3868,72000.0
2013-05-15 11:20:00,32.92,32.96,32.92,32.93,64200.0,28.3868,28.4213,28.3868,28.3955,64200.0
2013-05-15 11:30:00,32.93,32.96,32.91,32.93,107200.0,28.3955,28.4213,28.3782,28.3955,107200.0
2013-05-15 11:40:00,32.94,32.94,32.86,32.86,58600.0,28.4041,28.4041,28.3351,28.3351,58600.0
2013-05-15 11:50:00,32.87,32.92,32.85,32.9,75400.0,28.3437,28.3868,28.3265,28.3696,75400.0
2013-05-15 12:00:00,32.9,32.93,32.89,32.92,99200.0,28.3696,28.3955,28.361,28.3868,99200.0
2013-05-15 12:10:00,32.92,32.94,32.89,32.94,92800.0,28.3868,28.4041,28.361,28.4041,92800.0
2013-05-15 12:20:00,32.94,32.94,32.87,32.88,77600.0,28.4041,28.4041,28.3437,28.3524,77600.0
2013-05-15 12:30:00,32.88,32.94,32.88,32.93,147600.0,28.3524,28.4041,28.3524,28.3955,147600.0
2013-05-15 12:40:00,32.94,32.95,32.9,32.9,84000.0,28.4041,28.4127,28.3696,28.3696,84000.0
2013-05-15 12:50:00,32.9,32.95,32.89,32.94,94800.0,28.3696,28.4127,28.361,28.4041,94800.0
2013-05-15 13:00:00,32.93,32.96,32.92,32.96,69200.0,28.3955,28.4213,28.3868,28.4213,69200.0
2013-05-15 13:10:00,32.96,32.98,32.95,32.96,64600.0,28.4213,28.4386,28.4127,28.4213,64600.0
2013-05-15 13:20:00,32.97,33.0,32.97,32.97,44800.0,28.43,28.4558,28.43,28.43,44800.0
2013-05-15 13:30:00,32.97,32.98,32.95,32.96,71400.0,28.43,28.4386,28.4127,28.4213,71400.0
2013-05-15 13:40:00,32.96,32.96,32.93,32.95,148800.0,28.4213,28.4213,28.3955,28.4127,148800.0
2013-05-15 13:50:00,32.95,32.95,32.88,32.9,103200.0,28.4127,28.4127,28.3524,28.3696,103200.0
2013-05-15 14:00:00,32.9,32.91,32.87,32.9,112200.0,28.3696,28.3782,28.3437,28.3696,112200.0
2013-05-15 14:10:00,32.9,32.91,32.84,32.84,80000.0,28.3696,28.3782,28.3179,28.3179,80000.0
2013-05-15 14:20:00,32.84,32.86,32.8,32.85,85600.0,28.3179,28.3351,28.2834,28.3265,85600.0
2013-05-15 14:30:00,32.85,32.88,32.84,32.87,80000.0,28.3265,28.3524,28.3179,28.3437,80000.0
2013-05-15 14:40:00,32.87,32.9,32.81,32.87,87400.0,28.3437,28.3696,28.292,28.3437,87400.0
2013-05-15 14:50:00,32.86,32.88,32.83,32.85,124600.0,28.3351,28.3524,28.3092,28.3265,124600.0
2013-05-15 15:00:00,32.85,32.88,32.82,32.88,89400.0,28.3265,28.3524,28.3006,28.3524,89400.0
2013-05-15 15:10:00,32.88,32.92,32.86,32.86,125800.0,28.3524,28.3868,28.3351,28.3351,125800.0
2013-05-15 15:20:00,32.86,32.91,32.84,32.89,154800.0,28.3351,28.3782,28.3179,28.361,154800.0
2013-05-15 15:30:00,32.89,32.91,32.88,32.91,126200.0,28.361,28.3782,28.3524,28.3782,126200.0
2013-05-15 15:40:00,32.91,32.91,32.88,32.88,196000.0,28.3782,28.3782,28.3524,28.3524,196000.0
2013-05-15 15:50:00,32.88,32.93,32.88,32.91,365800.0,28.3524,28.3955,28.3524,28.3782,365800.0
2013-05-16 09:30:00,32.88,32.92,32.82,32.82,220400.0,28.3524,28.3868,28.3006,28.3006,220400.0
2013-05-16 09:40:00,32.82,32.88,32.8,32.84,82800.0,28.3006,28.3524,28.2834,28.3179,82800.0
2013-05-16 09:50:00,32.84,32.96,32.84,32.96,88000.0,28.3179,28.4213,28.3179,28.4213,88000.0
2013-05-16 10:00:00,32.96,33.0,32.85,32.91,246000.0,28.4213,28.4558,28.3265,28.3782,246000.0
2013-05-16 10:10:00,32.9,33.04,32.9,32.95,223000.0,28.3696,28.4903,28.3696,28.4127,223000.0
2013-05-16 10:20:00,32.95,32.95,32.85,32.85,151800.0,28.4127,28.4127,28.3265,28.3265,151800.0
2013-05-16 10:30:00,32.85,32.86,32.77,32.84,135200.0,28.3265,28.3351,28.2575,28.3179,135200.0
2013-05-16 10:40:00,32.83,32.85,32.75,32.77,144800.0,28.3092,28.3265,28.2403,28.2575,144800.0
2013-05-16 10:50:00,32.78,32.8,32.76,32.78,71800.0,28.2661,28.2834,28.2489,28.2661,71800.0
2013-05-16 11:00:00,32.78,32.79,32.76,32.77,68400.0,28.2661,28.2747,28.2489,28.2575,68400.0
2013-05-16 11:10:00,32.79,32.88,32.77,32.85,62800.0,28.2747,28.3524,28.2575,28.3265,62800.0
2013-05-16 11:20:00,32.85,32.85,32.78,32.81,88800.0,28.3265,28.3265,28.2661,28.292,88800.0
2013-05-16 11:30:00,32.81,32.92,32.81,32.87,97800.0,28.292,28.3868,28.292,28.3437,97800.0
2013-05-16 11:40:00,32.87,32.88,32.81,32.88,73600.0,28.3437,28.3524,28.292,28.3524,73600.0
2013-05-16 11:50:00,32.88,32.9,32.82,32.84,61600.0,28.3524,28.3696,28.3006,28.3179,61600.0
2013-05-16 12:00:00,32.84,32.85,32.83,32.83,69800.0,28.3179,28.3265,28.3092,28.3092,69800.0
2013-05-16 12:10:00,32.84,32.87,32.83,32.85,79000.0,28.3179,28.3437,28.3092,28.3265,79000.0
2013-05-16 12:20:00,32.85,32.85,32.82,32.83,102600.0,28.3265,28.3265,28.3006,28.3092,102600.0
2013-05-16 12:30:00,32.83,32.84,32.81,32.81,73400.0,28.3092,28.3179,28.292,28.292,73400.0
2013-05-16 12:40:00,32.81,32.81,32.74,32.75,66000.0,28.292,28.292,28.2316,28.2403,66000.0
2013-05-16 12:50:00,32.76,32.76,32.7,32.73,97400.0,28.2489,28.2489,28.1971,28.223,97400.0
2013-05-16 13:00:00,32.73,32.74,32.69,32.69,136600.0,28.223,28.2316,28.1885,28.1885,136600.0
2013-05-16 13:10:00,32.69,32.71,32.68,32.68,71600.0,28.1885,28.2058,28.1799,28.1799,71600.0
2013-05-16 13:20:00,32.68,32.7,32.67,32.7,85800.0,28.1799,28.1971,28.1713,28.1971,85800.0
2013-05-16 13:30:00,32.7,32.71,32.63,32.63,104200.0,28.1971,28.2058,28.1368,28.1368,104200.0
2013-05-16 13:40:00,32.64,32.64,32.6,32.6,122000.0,28.1454,28.1454,28.1109,28.1109,122000.0
2013-05-16 13:50:00,32.6,32.6,32.54,32.55,215600.0,28.1109,28.1109,28.0592,28.0678,215600.0
2013-05-16 14:00:00,32.55,32.6,32.55,32.6,150400.0,28.0678,28.1109,28.0678,28.1109,150400.0
2013-05-16 14:10:00,32.59,32.59,32.54,32.54,314600.0,28.1023,28.1023,28.0592,28.0592,314600.0
2013-05-16 14:20:00,32.54,32.54,32.43,32.43,165600.0,28.0592,28.0592,27.9643,27.9643,165600.0
2013-05-16 14:30:00,32.43,32.55,32.4,32.55,438000.0,27.9643,28.0678,27.9385,28.0678,438000.0
2013-05-16 14:40:00,32.54,32.54,32.42,32.42,263800.0,28.0592,28.0592,27.9557,27.9557,263800.0
2013-05-16 14:50:00,32.42,32.47,32.42,32.42,392200.0,27.9557,27.9988,27.9557,27.9557,392200.0
2013-05-16 15:00:00,32.42,32.46,32.41,32.42,147200.0,27.9557,27.9902,27.9471,27.9557,147200.0
2013-05-16 15:10:00,32.42,32.43,32.33,32.33,244400.0,27.9557,27.9643,27.8781,27.8781,244400.0
2013-05-16 15:20:00,32.32,32.33,32.22,32.24,375400.0,27.8695,27.8781,27.7832,27.8005,375400.0
2013-05-16 15:30:00,32.24,32.24,32.16,32.17,384600.0,27.8005,27.8005,27.7315,27.7401,384600.0
2013-05-16 15:40:00,32.16,32.17,32.08,32.09,526000.0,27.7315,27.7401,27.6625,27.6711,526000.0
2013-05-16 15:50:00,32.1,32.27,32.09,32.22,668400.0,27.6798,27.8264,27.6711,27.7832,668400.0
2013-05-17 09:30:00,32.24,32.42,32.2,32.38,555800.0,27.8005,27.9557,27.766,27.9212,555800.0
2013-05-17 09:40:00,32.38,32.46,32.33,32.42,254000.0,27.9212,27.9902,27.8781,27.9557,254000.0
2013-05-17 09:50:00,32.41,32.56,32.4,32.52,103800.0,27.9471,28.0764,27.9385,28.0419,103800.0
2013-05-17 10:00:00,32.51,32.63,32.51,32.6,121000.0,28.0333,28.1368,28.0333,28.1109,121000.0
2013-05-17 10:10:00,32.6,32.63,32.58,32.6,179800.0,28.1109,28.1368,28.0937,28.1109,179800.0
2013-05-17 10:20:00,32.6,32.61,32.54,32.59,105800.0,28.1109,28.1195,28.0592,28.1023,105800.0
2013-05-17 10:30:00,32.59,32.61,32.54,32.56,138600.0,28.1023,28.1195,28.0592,28.0764,138600.0
2013-05-17 10:40:00,32.56,32.57,32.53,32.54,67200.0,28.0764,28.085,28.0506,28.0592,67200.0
2013-05-17 10:50:00,32.54,32.56,32.52,32.56,95600.0,28.0592,28.0764,28.0419,28.0764,95600.0
2013-05-17 11:00:00,32.55,32.57,32.52,32.52,96800.0,28.0678,28.085,28.0419,28.0419,96800.0
2013-05-17 11:10:00,32.52,32.57,32.52,32.55,72200.0,28.0419,28.085,28.0419,28.0678,72200.0
2013-05-17 11:20:00,32.55,32.56,32.49,32.5,74000.0,28.0678,28.0764,28.0161,28.0247,74000.0
2013-05-17 11:30:00,32.5,32.56,32.5,32.55,58400.0,28.0247,28.0764,28.0247,28.0678,58400.0
2013-05-17 11:40:00,32.54,32.56,32.51,32.56,35600.0,28.0592,28.0764,28.0333,28.0764,35600.0
2013-05-17 11:50:00,32.56,32.59,32.5,32.51,82800.0,28.0764,28.1023,28.0247,28.0333,82800.0
2013-05-17 12:00:00,32.51,32.52,32.48,32.5,130600.0,28.0333,28.0419,28.0074,28.0247,130600.0
2013-05-17 12:10:00,32.5,32.52,32.49,32.5,99000.0,28.0247,28.0419,28.0161,28.0247,99000.0
2013-05-17 12:20:00,32.5,32.53,32.48,32.51,134400.0,28.0247,28.0506,28.0074,28.0333,134400.0
2013-05-17 12:30:00,32.51,32.51,32.48,32.48,52600.0,28.0333,28.0333,28.0074,28.0074,52600.0
2013-05-17 12:40:00,32.48,32.51,32.47,32.5,66200.0,28.0074,28.0333,27.9988,28.0247,66200.0
2013-05-17 12:50:00,32.5,32.5,32.46,32.47,126800.0,28.0247,28.0247,27.9902,27.9988,126800.0
2013-05-17 13:00:00,32.48,32.49,32.47,32.49,65000.0,28.0074,28.0161,27.9988,28.0161,65000.0
2013-05-17 13:10:00,32.49,32.55,32.49,32.54,49200.0,28.0161,28.0678,28.0161,28.0592,49200.0
2013-05-17 13:20:00,32.55,32.59,32.55,32.58,78800.0,28.0678,28.1023,28.0678,28.0937,78800.0
2013-05-17 13:30:00,32.59,32.6,32.57,32.59,43600.0,28.1023,28.1109,28.085,28.1023,43600.0
2013-05-17 13:40:00,32.59,32.63,32.58,32.59,181800.0,28.1023,28.1368,28.0937,28.1023,181800.0
2013-05-17 13:50:00,32.58,32.58,32.51,32.52,74400.0,28.0937,28.0937,28.0333,28.0419,74400.0
2013-05-17 14:00:00,32.52,32.55,32.52,32.52,55800.0,28.0419,28.0678,28.0419,28.0419,55800.0
2013-05-17 14:10:00,32.52,32.56,32.51,32.56,62000.0,28.0419,28.0764,28.0333,28.0764,62000.0
2013-05-17 14:20:00,32.56,32.62,32.52,32.62,165800.0,28.0764,28.1282,28.0419,28.1282,165800.0
2013-05-17 14:30:00,32.62,32.66,32.62,32.63,167000.0,28.1282,28.1626,28.1282,28.1368,167000.0
2013-05-17 14:40:00,32.63,32.63,32.6,32.63,112000.0,28.1368,28.1368,28.1109,28.1368,112000.0
2013-05-17 14:50:00,32.63,32.66,32.63,32.65,99400.0,28.1368,28.1626,28.1368,28.154,99400.0
2013-05-17 15:00:00,32.66,32.68,32.63,32.67,172800.0,28.1626,28.1799,28.1368,28.1713,172800.0
2013-05-17 15:10:00,32.67,32.68,32.65,32.66,132000.0,28.1713,28.1799,28.154,28.1626,132000.0
2013-05-17 15:20:00,32.65,32.69,32.65,32.68,296200.0,28.154,28.1885,28.154,28.1799,296200.0
2013-05-17 15:30:00,32.68,32.69,32.67,32.69,192400.0,28.1799,28.1885,28.1713,28.1885,192400.0
2013-05-17 15:40:00,32.69,32.72,32.67,32.72,362000.0,28.1885,28.2144,28.1713,28.2144,362000.0
2013-05-17 15:50:00,32.71,32.72,32.65,32.66,725600.0,28.2058,28.2144,28.154,28.1626,725600.0
2013-05-20 09:30:00,32.63,32.73,32.52,32.61,110200.0,28.1368,28.223,28.0419,28.1195,110200.0
2013-05-20 09:40:00,32.61,32.63,32.56,32.59,83600.0,28.1195,28.1368,28.0764,28.1023,83600.0
2013-05-20 09:50:00,32.58,32.69,32.56,32.69,72200.0,28.0937,28.1885,28.0764,28.1885,72200.0
2013-05-20 10:00:00,32.7,32.75,32.68,32.74,60400.0,28.1971,28.2403,28.1799,28.2316,60400.0
2013-05-20 10:10:00,32.74,32.75,32.68,32.7,308000.0,28.2316,28.2403,28.1799,28.1971,308000.0
2013-05-20 10:20:00,32.7,32.72,32.67,32.68,568400.0,28.1971,28.2144,28.1713,28.1799,568400.0
2013-05-20 10:30:00,32.68,32.68,32.6,32.61,114800.0,28.1799,28.1799,28.1109,28.1195,114800.0
2013-05-20 10:40:00,32.62,32.63,32.59,32.59,77600.0,28.1282,28.1368,28.1023,28.1023,77600.0
2013-05-20 10:50:00,32.59,32.63,32.59,32.63,71000.0,28.1023,28.1368,28.1023,28.1368,71000.0
2013-05-20 11:00:00,32.62,32.65,32.6,32.65,65600.0,28.1282,28.154,28.1109,28.154,65600.0
2013-05-20 11:10:00,32.64,32.67,32.63,32.64,65400.0,28.1454,28.1713,28.1368,28.1454,65400.0
2013-05-20 11:20:00,32.65,32.69,32.62,32.63,74200.0,28.154,28.1885,28.1282,28.1368,74200.0
2013-05-20 11:30:00,32.64,32.71,32.63,32.71,47400.0,28.1454,28.2058,28.1368,28.2058,47400.0
2013-05-20 11:40:00,32.71,32.74,32.7,32.73,39800.0,28.2058,28.2316,28.1971,28.223,39800.0
2013-05-20 11:50:00,32.73,32.74,32.7,32.7,80400.0,28.223,28.2316,28.1971,28.1971,80400.0
2013-05-20 12:00:00,32.7,32.75,32.7,32.71,104400.0,28.1971,28.2403,28.1971,28.2058,104400.0
2013-05-20 12:10:00,32.71,32.71,32.63,32.67,106200.0,28.2058,28.2058,28.1368,28.1713,106200.0
2013-05-20 12:20:00,32.67,32.7,32.67,32.69,60600.0,28.1713,28.1971,28.1713,28.1885,60600.0
2013-05-20 12:30:00,32.69,32.71,32.67,32.71,113000.0,28.1885,28.2058,28.1713,28.2058,113000.0
2013-05-20 12:40:00,32.7,32.71,32.68,32.69,58400.0,28.1971,28.2058,28.1799,28.1885,58400.0
2013-05-20 12:50:00,32.7,32.7,32.67,32.69,226800.0,28.1971,28.1971,28.1713,28.1885,226800.0
2013-05-20 13:00:00,32.69,32.69,32.65,32.67,56000.0,28.1885,28.1885,28.154,28.1713,56000.0
2013-05-20 13:10:00,32.66,32.69,32.64,32.64,74000.0,28.1626,28.1885,28.1454,28.1454,74000.0
2013-05-20 13:20:00,32.63,32.68,32.62,32.66,118000.0,28.1368,28.1799,28.1282,28.1626,118000.0
2013-05-20 13:30:00,32.66,32.66,32.63,32.65,45400.0,28.1626,28.1626,28.1368,28.154,45400.0
2013-05-20 13:40:00,32.65,32.65,32.58,32.63,91000.0,28.154,28.154,28.0937,28.1368,91000.0
2013-05-20 13:50:00,32.64,32.67,32.62,32.67,89800.0,28.1454,28.1713,28.1282,28.1713,89800.0
2013-05-20 14:00:00,32.67,32.67,32.61,32.65,79600.0,28.1713,28.1713,28.1195,28.154,79600.0
2013-05-20 14:10:00,32.66,32.69,32.65,32.69,32000.0,28.1626,28.1885,28.154,28.1885,32000.0
2013-05-20 14:20:00,32.69,32.71,32.67,32.68,82000.0,28.1885,28.2058,28.1713,28.1799,82000.0
2013-05-20 14:30:00,32.68,32.7,32.65,32.69,61600.0,28.1799,28.1971,28.154,28.1885,61600.0
2013-05-20 14:40:00,32.68,32.7,32.67,32.68,50200.0,28.1799,28.1971,28.1713,28.1799,50200.0
2013-05-20 14:50:00,32.68,32.7,32.66,32.68,105200.0,28.1799,28.1971,28.1626,28.1799,105200.0
2013-05-20 15:00:00,32.69,32.7,32.67,32.7,415200.0,28.1885,28.1971,28.1713,28.1971,415200.0
2013-05-20 15:10:00,32.71,32.73,32.7,32.71,390800.0,28.2058,28.223,28.1971,28.2058,390800.0
2013-05-20 15:20:00,32.71,32.72,32.66,32.69,125600.0,28.2058,28.2144,28.1626,28.1885,125600.0
2013-05-20 15:30:00,32.69,32.7,32.67,32.67,114200.0,28.1885,28.1971,28.1713,28.1713,114200.0
2013-05-20 15:40:00,32.68,32.69,32.64,32.68,219200.0,28.1799,28.1885,28.1454,28.1799,219200.0
2013-05-20 15:50:00,32.67,32.69,32.63,32.68,323800.0,28.1713,28.1885,28.1368,28.1799,323800.0
2013-05-21 09:30:00,32.67,32.73,32.55,32.63,126000.0,28.1713,28.223,28.0678,28.1368,126000.0
2013-05-21 09:40:00,32.65,32.72,32.63,32.63,67600.0,28.154,28.2144,28.1368,28.1368,67600.0
2013-05-21 09:50:00,32.65,32.71,32.63,32.69,54200.0,28.154,28.2058,28.1368,28.1885,54200.0
2013-05-21 10:00:00,32.69,32.72,32.63,32.65,152800.0,28.1885,28.2144,28.1368,28.154,152800.0
2013-05-21 10:10:00,32.65,32.69,32.61,32.66,104600.0,28.154,28.1885,28.1195,28.1626,104600.0
2013-05-21 10:20:00,32.66,32.66,32.52,32.59,131000.0,28.1626,28.1626,28.0419,28.1023,131000.0
2013-05-21 10:30:00,32.59,32.6,32.49,32.56,49000.0,28.1023,28.1109,28.0161,28.0764,49000.0
2013-05-21 10:40:00,32.55,32.58,32.52,32.58,53600.0,28.0678,28.0937,28.0419,28.0937,53600.0
2013-05-21 10:50:00,32.58,32.62,32.55,32.58,47400.0,28.0937,28.1282,28.0678,28.0937,47400.0
2013-05-21 11:00:00,32.59,32.59,32.54,32.57,130200.0,28.1023,28.1023,28.0592,28.085,130200.0
2013-05-21 11:10:00,32.57,32.57,32.54,32.55,55200.0,28.085,28.085,28.0592,28.0678,55200.0
2013-05-21 11:20:00,32.56,32.58,32.53,32.57,49200.0,28.0764,28.0937,28.0506,28.085,49200.0
2013-05-21 11:30:00,32.57,32.67,32.57,32.66,59400.0,28.085,28.1713,28.085,28.1626,59400.0
2013-05-21 11:40:00,32.66,32.68,32.66,32.67,68400.0,28.1626,28.1799,28.1626,28.1713,68400.0
2013-05-21 11:50:00,32.67,32.68,32.63,32.66,282400.0,28.1713,28.1799,28.1368,28.1626,282400.0
2013-05-21 12:00:00,32.67,32.68,32.67,32.67,55000.0,28.1713,28.1799,28.1713,28.1713,55000.0
2013-05-21 12:10:00,32.67,32.67,32.64,32.66,171400.0,28.1713,28.1713,28.1454,28.1626,171400.0
2013-05-21 12:20:00,32.66,32.67,32.64,32.64,178000.0,28.1626,28.1713,28.1454,28.1454,178000.0
2013-05-21 12:30:00,32.65,32.66,32.58,32.6,184200.0,28.154,28.1626,28.0937,28.1109,184200.0
2013-05-21 12:40:00,32.6,32.6,32.55,32.56,108800.0,28.1109,28.1109,28.0678,28.0764,108800.0
2013-05-21 12:50:00,32.56,32.59,32.54,32.58,116000.0,28.0764,28.1023,28.0592,28.0937,116000.0
2013-05-21 13:00:00,32.58,32.67,32.56,32.62,158600.0,28.0937,28.1713,28.0764,28.1282,158600.0
2013-05-21 13:10:00,32.62,32.65,32.59,32.65,54800.0,28.1282,28.154,28.1023,28.154,54800.0
2013-05-21 13:20:00,32.65,32.66,32.61,32.63,76600.0,28.154,28.1626,28.1195,28.1368,76600.0
2013-05-21 13:30:00,32.64,32.67,32.58,32.62,331200.0,28.1454,28.1713,28.0937,28.1282,331200.0
2013-05-21 13:40:00,32.62,32.62,32.58,32.6,420800.0,28.1282,28.1282,28.0937,28.1109,420800.0
2013-05-21 13:50:00,32.6,32.62,32.57,32.62,122600.0,28.1109,28.1282,28.085,28.1282,122600.0
2013-05-21 14:00:00,32.61,32.65,32.6,32.6,133200.0,28.1195,28.154,28.1109,28.1109,133200.0
2013-05-21 14:10:00,32.6,32.62,32.59,32.6,207000.0,28.1109,28.1282,28.1023,28.1109,207000.0
2013-05-21 14:20:00,32.6,32.63,32.58,32.59,211200.0,28.1109,28.1368,28.0937,28.1023,211200.0
2013-05-21 14:30:00,32.59,32.62,32.58,32.62,141600.0,28.1023,28.1282,28.0937,28.1282,141600.0
2013-05-21 14:40:00,32.62,32.62,32.59,32.61,132200.0,28.1282,28.1282,28.1023,28.1195,132200.0
2013-05-21 14:50:00,32.62,32.62,32.6,32.61,185400.0,28.1282,28.1282,28.1109,28.1195,185400.0
2013-05-21 15:00:00,32.61,32.61,32.57,32.57,139600.0,28.1195,28.1195,28.085,28.085,139600.0
2013-05-21 15:10:00,32.57,32.62,32.57,32.62,166200.0,28.085,28.1282,28.085,28.1282,166200.0
2013-05-21 15:20:00,32.62,32.66,32.62,32.63,99600.0,28.1282,28.1626,28.1282,28.1368,99600.0
2013-05-21 15:30:00,32.63,32.63,32.6,32.63,128000.0,28.1368,28.1368,28.1109,28.1368,128000.0
2013-05-21 15:40:00,32.63,32.63,32.57,32.59,488600.0,28.1368,28.1368,28.085,28.1023,488600.0
2013-05-21 15:50:00,32.59,32.63,32.58,32.63,426600.0,28.1023,28.1368,28.0937,28.1368,426600.0
2013-05-22 09:30:00,32.62,32.69,32.56,32.66,169600.0,28.1282,28.1885,28.0764,28.1626,169600.0
2013-05-22 09:40:00,32.66,32.77,32.65,32.67,136400.0,28.1626,28.2575,28.154,28.1713,136400.0
2013-05-22 09:50:00,32.66,32.72,32.65,32.72,148600.0,28.1626,28.2144,28.154,28.2144,148600.0
2013-05-22 10:00:00,32.72,32.77,32.7,32.76,147800.0,28.2144,28.2575,28.1971,28.2489,147800.0
2013-05-22 10:10:00,32.76,32.77,32.73,32.74,290200.0,28.2489,28.2575,28.223,28.2316,290200.0
2013-05-22 10:20:00,32.74,32.76,32.73,32.73,218200.0,28.2316,28.2489,28.223,28.223,218200.0
2013-05-22 10:30:00,32.73,32.75,32.59,32.63,324600.0,28.223,28.2403,28.1023,28.1368,324600.0
2013-05-22 10:40:00,32.62,32.7,32.62,32.66,271600.0,28.1282,28.1971,28.1282,28.1626,271600.0
2013-05-22 10:50:00,32.67,32.69,32.64,32.66,121200.0,28.1713,28.1885,28.1454,28.1626,121200.0
2013-05-22 11:00:00,32.66,32.7,32.63,32.67,120600.0,28.1626,28.1971,28.1368,28.1713,120600.0
2013-05-22 11:10:00,32.68,32.7,32.65,32.65,167600.0,28.1799,28.1971,28.154,28.154,167600.0
2013-05-22 11:20:00,32.66,32.69,32.66,32.68,175800.0,28.1626,28.1885,28.1626,28.1799,175800.0
2013-05-22 11:30:00,32.68,32.71,32.65,32.67,416800.0,28.1799,28.2058,28.154,28.1713,416800.0
2013-05-22 11:40:00,32.67,32.79,32.67,32.74,152600.0,28.1713,28.2747,28.1713,28.2316,152600.0
2013-05-22 11:50:00,32.74,32.76,32.73,32.73,225200.0,28.2316,28.2489,28.223,28.223,225200.0
2013-05-22 12:00:00,32.73,32.73,32.69,32.7,174200.0,28.223,28.223,28.1885,28.1971,174200.0
2013-05-22 12:10:00,32.7,32.71,32.68,32.7,103800.0,28.1971,28.2058,28.1799,28.1971,103800.0
2013-05-22 12:20:00,32.7,32.74,32.69,32.7,125200.0,28.1971,28.2316,28.1885,28.1971,125200.0
2013-05-22 12:30:00,32.7,32.71,32.67,32.7,194200.0,28.1971,28.2058,28.1713,28.1971,194200.0
2013-05-22 12:40:00,32.7,32.74,32.69,32.73,64800.0,28.1971,28.2316,28.1885,28.223,64800.0
2013-05-22 12:50:00,32.72,32.72,32.7,32.7,172400.0,28.2144,28.2144,28.1971,28.1971,172400.0
2013-05-22 13:00:00,32.71,32.71,32.66,32.67,125400.0,28.2058,28.2058,28.1626,28.1713,125400.0
2013-05-22 13:10:00,32.68,32.68,32.66,32.67,151000.0,28.1799,28.1799,28.1626,28.1713,151000.0
2013-05-22 13:20:00,32.67,32.69,32.63,32.63,118200.0,28.1713,28.1885,28.1368,28.1368,118200.0
2013-05-22 13:30:00,32.63,32.64,32.6,32.61,104600.0,28.1368,28.1454,28.1109,28.1195,104600.0
2013-05-22 13:40:00,32.62,32.64,32.57,32.61,114400.0,28.1282,28.1454,28.085,28.1195,114400.0
2013-05-22 13:50:00,32.62,32.64,32.59,32.6,208600.0,28.1282,28.1454,28.1023,28.1109,208600.0
2013-05-22 14:00:00,32.6,32.65,32.43,32.46,218200.0,28.1109,28.154,27.9643,27.9902,218200.0
2013-05-22 14:10:00,32.47,32.49,32.4,32.49,147200.0,27.9988,28.0161,27.9385,28.0161,147200.0
2013-05-22 14:20:00,32.48,32.51,32.43,32.45,91800.0,28.0074,28.0333,27.9643,27.9816,91800.0
2013-05-22 14:30:00,32.45,32.47,32.35,32.37,318200.0,27.9816,27.9988,27.8953,27.9126,318200.0
2013-05-22 14:40:00,32.37,32.37,32.3,32.35,138600.0,27.9126,27.9126,27.8522,27.8953,138600.0
2013-05-22 14:50:00,32.35,32.37,32.33,32.35,158400.0,27.8953,27.9126,27.8781,27.8953,158400.0
2013-05-22 15:00:00,32.36,32.36,32.26,32.27,156200.0,27.904,27.904,27.8177,27.8264,156200.0
2013-05-22 15:10:00,32.27,32.28,32.18,32.21,177400.0,27.8264,27.835,27.7487,27.7746,177400.0
2013-05-22 15:20:00,32.22,32.22,32.13,32.13,180800.0,27.7832,27.7832,27.7056,27.7056,180800.0
2013-05-22 15:30:00,32.13,32.13,32.05,32.09,321200.0,27.7056,27.7056,27.6366,27.6711,321200.0
2013-05-22 15:40:00,32.09,32.18,32.07,32.15,324800.0,27.6711,27.7487,27.6539,27.7229,324800.0
2013-05-22 15:50:00,32.14,32.24,32.14,32.23,545800.0,27.7143,27.8005,27.7143,27.7919,545800.0
2013-05-23 09:30:00,31.99,32.08,31.88,31.98,378400.0,27.5849,27.6625,27.4901,27.5763,378400.0
2013-05-23 09:40:00,31.95,32.01,31.74,31.77,330600.0,27.5504,27.6022,27.3693,27.3952,330600.0
2013-05-23 09:50:00,31.77,31.79,31.67,31.72,235800.0,27.3952,27.4125,27.309,27.3521,235800.0
2013-05-23 10:00:00,31.73,31.8,31.72,31.79,317200.0,27.3607,27.4211,27.3521,27.4125,317200.0
2013-05-23 10:10:00,31.79,31.87,31.68,31.77,239600.0,27.4125,27.4814,27.3176,27.3952,239600.0
2013-05-23 10:20:00,31.77,31.81,31.73,31.79,181800.0,27.3952,27.4297,27.3607,27.4125,181800.0
2013-05-23 10:30:00,31.79,31.81,31.65,31.66,158600.0,27.4125,27.4297,27.2917,27.3004,158600.0
2013-05-23 10:40:00,31.67,31.7,31.63,31.67,180600.0,27.309,27.3348,27.2745,27.309,180600.0
2013-05-23 10:50:00,31.67,31.83,31.67,31.78,217200.0,27.309,27.4469,27.309,27.4038,217200.0
2013-05-23 11:00:00,31.78,31.86,31.77,31.78,152000.0,27.4038,27.4728,27.3952,27.4038,152000.0
2013-05-23 11:10:00,31.78,31.84,31.75,31.8,259400.0,27.4038,27.4556,27.378,27.4211,259400.0
2013-05-23 11:20:00,31.8,31.81,31.66,31.66,156200.0,27.4211,27.4297,27.3004,27.3004,156200.0
2013-05-23 11:30:00,31.66,31.72,31.66,31.7,164800.0,27.3004,27.3521,27.3004,27.3348,164800.0
2013-05-23 11:40:00,31.7,31.71,31.66,31.68,99200.0,27.3348,27.3435,27.3004,27.3176,99200.0
2013-05-23 11:50:00,31.68,31.72,31.65,31.7,114600.0,27.3176,27.3521,27.2917,27.3348,114600.0
2013-05-23 12:00:00,31.7,31.81,31.7,31.78,131400.0,27.3348,27.4297,27.3348,27.4038,131400.0
2013-05-23 12:10:00,31.78,31.82,31.77,31.8,83200.0,27.4038,27.4383,27.3952,27.4211,83200.0
2013-05-23 12:20:00,31.8,31.81,31.77,31.77,190200.0,27.4211,27.4297,27.3952,27.3952,190200.0
2013-05-23 12:30:00,31.77,31.79,31.72,31.73,75800.0,27.3952,27.4125,27.3521,27.3607,75800.0
2013-05-23 12:40:00,31.73,31.75,31.69,31.75,73800.0,27.3607,27.378,27.3262,27.378,73800.0
2013-05-23 12:50:00,31.75,31.87,31.75,31.86,153800.0,27.378,27.4814,27.378,27.4728,153800.0
2013-05-23 13:00:00,31.86,31.86,31.79,31.82,98800.0,27.4728,27.4728,27.4125,27.4383,98800.0
2013-05-23 13:10:00,31.82,31.82,31.73,31.73,75600.0,27.4383,27.4383,27.3607,27.3607,75600.0
2013-05-23 13:20:00,31.72,31.75,31.68,31.7,98200.0,27.3521,27.378,27.3176,27.3348,98200.0
2013-05-23 13:30:00,31.69,31.72,31.66,31.69,95400.0,27.3262,27.3521,27.3004,27.3262,95400.0
2013-05-23 13:40:00,31.68,31.69,31.6,31.61,161200.0,27.3176,27.3262,27.2486,27.2572,161200.0
2013-05-23 13:50:00,31.61,31.72,31.6,31.72,130600.0,27.2572,27.3521,27.2486,27.3521,130600.0
2013-05-23 14:00:00,31.73,31.74,31.67,31.73,243600.0,27.3607,27.3693,27.309,27.3607,243600.0
2013-05-23 14:10:00,31.73,31.75,31.7,31.74,146800.0,27.3607,27.378,27.3348,27.3693,146800.0
2013-05-23 14:20:00,31.74,31.74,31.65,31.65,141000.0,27.3693,27.3693,27.2917,27.2917,141000.0
2013-05-23 14:30:00,31.65,31.68,31.63,31.63,466600.0,27.2917,27.3176,27.2745,27.2745,466600.0
2013-05-23 14:40:00,31.63,31.77,31.62,31.76,231200.0,27.2745,27.3952,27.2659,27.3866,231200.0
2013-05-23 14:50:00,31.75,31.8,31.7,31.7,169800.0,27.378,27.4211,27.3348,27.3348,169800.0
2013-05-23 15:00:00,31.7,31.75,31.65,31.65,166600.0,27.3348,27.378,27.2917,27.2917,166600.0
2013-05-23 15:10:00,31.66,31.68,31.55,31.56,265600.0,27.3004,27.3176,27.2055,27.2141,265600.0
2013-05-23 15:20:00,31.56,31.61,31.55,31.58,248600.0,27.2141,27.2572,27.2055,27.2314,248600.0
2013-05-23 15:30:00,31.58,31.66,31.56,31.6,315000.0,27.2314,27.3004,27.2141,27.2486,315000.0
2013-05-23 15:40:00,31.61,31.67,31.6,31.61,412400.0,27.2572,27.309,27.2486,27.2572,412400.0
2013-05-23 15:50:00,31.61,31.71,31.61,31.65,576200.0,27.2572,27.3435,27.2572,27.2917,576200.0
2013-05-24 09:30:00,31.34,31.34,30.8,31.01,947600.0,27.0244,27.0244,26.5588,26.7399,947600.0
2013-05-24 09:40:00,31.01,31.16,30.97,31.15,353000.0,26.7399,26.8692,26.7054,26.8606,353000.0
2013-05-24 09:50:00,31.15,31.17,30.93,30.93,423400.0,26.8606,26.8778,26.6709,26.6709,423400.0
2013-05-24 10:00:00,30.93,31.01,30.78,31.0,527400.0,26.6709,26.7399,26.5415,26.7312,527400.0
2013-05-24 10:10:00,31.0,31.19,30.99,31.17,292400.0,26.7312,26.8951,26.7226,26.8778,292400.0
2013-05-24 10:20:00,31.17,31.17,31.02,31.12,337400.0,26.8778,26.8778,26.7485,26.8347,337400.0
2013-05-24 10:30:00,31.12,31.22,31.1,31.22,305400.0,26.8347,26.9209,26.8175,26.9209,305400.0
2013-05-24 10:40:00,31.22,31.23,31.13,31.15,141400.0,26.9209,26.9296,26.8433,26.8606,141400.0
2013-05-24 10:50:00,31.16,31.21,31.16,31.21,114800.0,26.8692,26.9123,26.8692,26.9123,114800.0
2013-05-24 11:00:00,31.21,31.23,31.15,31.23,128800.0,26.9123,26.9296,26.8606,26.9296,128800.0
2013-05-24 11:10:00,31.22,31.23,31.18,31.2,101000.0,26.9209,26.9296,26.8864,26.9037,101000.0
2013-05-24 11:20:00,31.21,31.22,31.13,31.13,104400.0,26.9123,26.9209,26.8433,26.8433,104400.0
2013-05-24 11:30:00,31.13,31.29,31.09,31.26,214000.0,26.8433,26.9813,26.8088,26.9554,214000.0
2013-05-24 11:40:00,31.25,31.29,31.18,31.19,91200.0,26.9468,26.9813,26.8864,26.8951,91200.0
2013-05-24 11:50:00,31.18,31.25,31.18,31.25,124400.0,26.8864,26.9468,26.8864,26.9468,124400.0
2013-05-24 12:00:00,31.25,31.32,31.25,31.3,79800.0,26.9468,27.0072,26.9468,26.9899,79800.0
2013-05-24 12:10:00,31.3,31.32,31.25,31.25,79800.0,26.9899,27.0072,26.9468,26.9468,79800.0
2013-05-24 12:20:00,31.25,31.29,31.21,31.26,108000.0,26.9468,26.9813,26.9123,26.9554,108000.0
2013-05-24 12:30:00,31.25,31.25,31.19,31.24,84200.0,26.9468,26.9468,26.8951,26.9382,84200.0
2013-05-24 12:40:00,31.24,31.3,31.24,31.28,83000.0,26.9382,26.9899,26.9382,26.9727,83000.0
2013-05-24 12:50:00,31.28,31.3,31.23,31.23,72400.0,26.9727,26.9899,26.9296,26.9296,72400.0
2013-05-24 13:00:00,31.24,31.29,31.22,31.28,85200.0,26.9382,26.9813,26.9209,26.9727,85200.0
2013-05-24 13:10:00,31.28,31.38,31.27,31.36,93400.0,26.9727,27.0589,26.9641,27.0417,93400.0
2013-05-24 13:20:00,31.36,31.36,31.33,31.34,62400.0,27.0417,27.0417,27.0158,27.0244,62400.0
2013-05-24 13:30:00,31.35,31.36,31.3,31.3,89800.0,27.033,27.0417,26.9899,26.9899,89800.0
2013-05-24 13:40:00,31.31,31.32,31.27,31.29,99200.0,26.9985,27.0072,26.9641,26.9813,99200.0
2013-05-24 13:50:00,31.29,31.32,31.26,31.32,78000.0,26.9813,27.0072,26.9554,27.0072,78000.0
2013-05-24 14:00:00,31.33,31.34,31.3,31.33,78000.0,27.0158,27.0244,26.9899,27.0158,78000.0
2013-05-24 14:10:00,31.34,31.43,31.33,31.4,61600.0,27.0244,27.102,27.0158,27.0762,61600.0
2013-05-24 14:20:00,31.4,31.4,31.34,31.35,89200.0,27.0762,27.0762,27.0244,27.033,89200.0
2013-05-24 14:30:00,31.35,31.38,31.33,31.36,87200.0,27.033,27.0589,27.0158,27.0417,87200.0
2013-05-24 14:40:00,31.36,31.41,31.36,31.38,66600.0,27.0417,27.0848,27.0417,27.0589,66600.0
2013-05-24 14:50:00,31.38,31.42,31.32,31.37,144800.0,27.0589,27.0934,27.0072,27.0503,144800.0
2013-05-24 15:00:00,31.38,31.38,31.33,31.36,98600.0,27.0589,27.0589,27.0158,27.0417,98600.0
2013-05-24 15:10:00,31.36,31.37,31.28,31.28,183200.0,27.0417,27.0503,26.9727,26.9727,183200.0
2013-05-24 15:20:00,31.28,31.32,31.28,31.3,196000.0,26.9727,27.0072,26.9727,26.9899,196000.0
2013-05-24 15:30:00,31.3,31.35,31.3,31.32,143600.0,26.9899,27.033,26.9899,27.0072,143600.0
2013-05-24 15:40:00,31.32,31.38,31.31,31.36,245000.0,27.0072,27.0589,26.9985,27.0417,245000.0
2013-05-24 15:50:00,31.36,31.41,31.32,31.4,295800.0,27.0417,27.0848,27.0072,27.0762,295800.0
2013-05-28 09:30:00,31.79,31.9,31.69,31.71,435800.0,27.4125,27.5073,27.3262,27.3435,435800.0
2013-05-28 09:40:00,31.72,31.9,31.7,31.89,330600.0,27.3521,27.5073,27.3348,27.4987,330600.0
2013-05-28 09:50:00,31.89,31.89,31.78,31.84,219200.0,27.4987,27.4987,27.4038,27.4556,219200.0
2013-05-28 10:00:00,31.84,31.94,31.81,31.88,229200.0,27.4556,27.5418,27.4297,27.4901,229200.0
2013-05-28 10:10:00,31.89,31.91,31.85,31.88,125600.0,27.4987,27.5159,27.4642,27.4901,125600.0
2013-05-28 10:20:00,31.89,32.02,31.89,32.01,194400.0,27.4987,27.6108,27.4987,27.6022,194400.0
2013-05-28 10:30:00,32.02,32.06,31.96,31.96,141800.0,27.6108,27.6453,27.559,27.559,141800.0
2013-05-28 10:40:00,31.96,31.97,31.86,31.93,186800.0,27.559,27.5677,27.4728,27.5332,186800.0
2013-05-28 10:50:00,31.93,31.93,31.85,31.86,121800.0,27.5332,27.5332,27.4642,27.4728,121800.0
2013-05-28 11:00:00,31.86,31.89,31.83,31.85,99600.0,27.4728,27.4987,27.4469,27.4642,99600.0
2013-05-28 11:10:00,31.85,31.97,31.85,31.93,84600.0,27.4642,27.5677,27.4642,27.5332,84600.0
2013-05-28 11:20:00,31.93,31.93,31.84,31.86,73400.0,27.5332,27.5332,27.4556,27.4728,73400.0
2013-05-28 11:30:00,31.86,31.91,31.86,31.91,270400.0,27.4728,27.5159,27.4728,27.5159,270400.0
2013-05-28 11:40:00,31.91,31.93,31.86,31.88,126600.0,27.5159,27.5332,27.4728,27.4901,126600.0
2013-05-28 11:50:00,31.88,31.9,31.71,31.71,231600.0,27.4901,27.5073,27.3435,27.3435,231600.0
2013-05-28 12:00:00,31.71,31.84,31.7,31.84,142600.0,27.3435,27.4556,27.3348,27.4556,142600.0
2013-05-28 12:10:00,31.84,31.85,31.72,31.76,138600.0,27.4556,27.4642,27.3521,27.3866,138600.0
2013-05-28 12:20:00,31.76,31.79,31.73,31.77,106800.0,27.3866,27.4125,27.3607,27.3952,106800.0
2013-05-28 12:30:00,31.77,31.83,31.72,31.8,69800.0,27.3952,27.4469,27.3521,27.4211,69800.0
2013-05-28 12:40:00,31.8,31.86,31.8,31.84,46800.0,27.4211,27.4728,27.4211,27.4556,46800.0
2013-05-28 12:50:00,31.84,31.84,31.76,31.8,59000.0,27.4556,27.4556,27.3866,27.4211,59000.0
2013-05-28 13:00:00,31.8,31.89,31.79,31.79,206800.0,27.4211,27.4987,27.4125,27.4125,206800.0
2013-05-28 13:10:00,31.79,31.83,31.75,31.81,64600.0,27.4125,27.4469,27.378,27.4297,64600.0
2013-05-28 13:20:00,31.82,31.83,31.77,31.77,79800.0,27.4383,27.4469,27.3952,27.3952,79800.0
2013-05-28 13:30:00,31.78,31.79,31.71,31.72,92000.0,27.4038,27.4125,27.3435,27.3521,92000.0
2013-05-28 13:40:00,31.71,31.76,31.68,31.7,167600.0,27.3435,27.3866,27.3176,27.3348,167600.0
2013-05-28 13:50:00,31.7,31.7,31.59,31.62,148400.0,27.3348,27.3348,27.24,27.2659,148400.0
2013-05-28 14:00:00,31.63,31.63,31.58,31.6,317200.0,27.2745,27.2745,27.2314,27.2486,317200.0
2013-05-28 14:10:00,31.6,31.61,31.55,31.6,144000.0,27.2486,27.2572,27.2055,27.2486,144000.0
2013-05-28 14:20:00,31.59,31.6,31.55,31.56,213000.0,27.24,27.2486,27.2055,27.2141,213000.0
2013-05-28 14:30:00,31.55,31.59,31.52,31.53,150000.0,27.2055,27.24,27.1796,27.1883,150000.0
2013-05-28 14:40:00,31.53,31.61,31.53,31.61,242800.0,27.1883,27.2572,27.1883,27.2572,242800.0
2013-05-28 14:50:00,31.61,31.65,31.6,31.64,220000.0,27.2572,27.2917,27.2486,27.2831,220000.0
2013-05-28 15:00:00,31.64,31.7,31.63,31.68,148400.0,27.2831,27.3348,27.2745,27.3176,148400.0
2013-05-28 15:10:00,31.68,31.7,31.64,31.68,101400.0,27.3176,27.3348,27.2831,27.3176,101400.0
2013-05-28 15:20:00,31.69,31.71,31.64,31.65,121000.0,27.3262,27.3435,27.2831,27.2917,121000.0
2013-05-28 15:30:00,31.66,31.74,31.64,31.73,157000.0,27.3004,27.3693,27.2831,27.3607,157000.0
2013-05-28 15:40:00,31.73,31.75,31.68,31.7,263000.0,27.3607,27.378,27.3176,27.3348,263000.0
2013-05-28 15:50:00,31.71,31.71,31.63,31.65,458000.0,27.3435,27.3435,27.2745,27.2917,458000.0
2013-05-29 09:30:00,31.46,31.5,31.33,31.35,201800.0,27.1279,27.1624,27.0158,27.033,201800.0
2013-05-29 09:40:00,31.36,31.44,31.25,31.43,144800.0,27.0417,27.1106,26.9468,27.102,144800.0
2013-05-29 09:50:00,31.42,31.5,31.42,31.48,102200.0,27.0934,27.1624,27.0934,27.1451,102200.0
2013-05-29 10:00:00,31.46,31.54,31.39,31.4,207200.0,27.1279,27.1969,27.0675,27.0762,207200.0
2013-05-29 10:10:00,31.41,31.5,31.38,31.47,331000.0,27.0848,27.1624,27.0589,27.1365,331000.0
2013-05-29 10:20:00,31.47,31.47,31.36,31.4,154200.0,27.1365,27.1365,27.0417,27.0762,154200.0
2013-05-29 10:30:00,31.4,31.4,31.33,31.36,118400.0,27.0762,27.0762,27.0158,27.0417,118400.0
2013-05-29 10:40:00,31.36,31.37,31.26,31.28,143400.0,27.0417,27.0503,26.9554,26.9727,143400.0
2013-05-29 10:50:00,31.29,31.38,31.26,31.26,117400.0,26.9813,27.0589,26.9554,26.9554,117400.0
2013-05-29 11:00:00,31.27,31.28,31.2,31.28,192600.0,26.9641,26.9727,26.9037,26.9727,192600.0
2013-05-29 11:10:00,31.28,31.36,31.28,31.36,82400.0,26.9727,27.0417,26.9727,27.0417,82400.0
2013-05-29 11:20:00,31.36,31.38,31.34,31.36,110600.0,27.0417,27.0589,27.0244,27.0417,110600.0
2013-05-29 11:30:00,31.36,31.36,31.32,31.35,80600.0,27.0417,27.0417,27.0072,27.033,80600.0
2013-05-29 11:40:00,31.35,31.36,31.3,31.36,76800.0,27.033,27.0417,26.9899,27.0417,76800.0
2013-05-29 11:50:00,31.36,31.37,31.33,31.36,75800.0,27.0417,27.0503,27.0158,27.0417,75800.0
2013-05-29 12:00:00,31.36,31.37,31.33,31.33,84200.0,27.0417,27.0503,27.0158,27.0158,84200.0
2013-05-29 12:10:00,31.32,31.36,31.32,31.36,69600.0,27.0072,27.0417,27.0072,27.0417,69600.0
2013-05-29 12:20:00,31.36,31.36,31.27,31.3,87200.0,27.0417,27.0417,26.9641,26.9899,87200.0
2013-05-29 12:30:00,31.3,31.37,31.3,31.35,71400.0,26.9899,27.0503,26.9899,27.033,71400.0
2013-05-29 12:40:00,31.36,31.37,31.29,31.29,63400.0,27.0417,27.0503,26.9813,26.9813,63400.0
2013-05-29 12:50:00,31.29,31.29,31.21,31.29,88800.0,26.9813,26.9813,26.9123,26.9813,88800.0
2013-05-29 13:00:00,31.3,31.35,31.3,31.34,43000.0,26.9899,27.033,26.9899,27.0244,43000.0
2013-05-29 13:10:00,31.34,31.34,31.27,31.34,64800.0,27.0244,27.0244,26.9641,27.0244,64800.0
2013-05-29 13:20:00,31.34,31.42,31.34,31.42,72000.0,27.0244,27.0934,27.0244,27.0934,72000.0
2013-05-29 13:30:00,31.42,31.43,31.36,31.43,89800.0,27.0934,27.102,27.0417,27.102,89800.0
2013-05-29 13:40:00,31.43,31.49,31.43,31.45,46000.0,27.102,27.1538,27.102,27.1193,46000.0
2013-05-29 13:50:00,31.45,31.59,31.45,31.58,245800.0,27.1193,27.24,27.1193,27.2314,245800.0
2013-05-29 14:00:00,31.58,31.58,31.5,31.52,185600.0,27.2314,27.2314,27.1624,27.1796,185600.0
2013-05-29 14:10:00,31.52,31.55,31.48,31.5,53600.0,27.1796,27.2055,27.1451,27.1624,53600.0
2013-05-29 14:20:00,31.5,31.54,31.47,31.48,62000.0,27.1624,27.1969,27.1365,27.1451,62000.0
2013-05-29 14:30:00,31.48,31.5,31.47,31.5,70200.0,27.1451,27.1624,27.1365,27.1624,70200.0
2013-05-29 14:40:00,31.5,31.57,31.47,31.54,73600.0,27.1624,27.2227,27.1365,27.1969,73600.0
2013-05-29 14:50:00,31.53,31.56,31.49,31.5,121000.0,27.1883,27.2141,27.1538,27.1624,121000.0
2013-05-29 15:00:00,31.49,31.5,31.44,31.46,123000.0,27.1538,27.1624,27.1106,27.1279,123000.0
2013-05-29 15:10:00,31.46,31.54,31.45,31.54,79200.0,27.1279,27.1969,27.1193,27.1969,79200.0
2013-05-29 15:20:00,31.54,31.57,31.53,31.55,81600.0,27.1969,27.2227,27.1883,27.2055,81600.0
2013-05-29 15:30:00,31.55,31.57,31.53,31.54,78600.0,27.2055,27.2227,27.1883,27.1969,78600.0
2013-05-29 15:40:00,31.54,31.55,31.49,31.49,146600.0,27.1969,27.2055,27.1538,27.1538,146600.0
2013-05-29 15:50:00,31.49,31.52,31.44,31.47,488800.0,27.1538,27.1796,27.1106,27.1365,488800.0
2013-05-30 09:30:00,31.48,31.61,31.35,31.5,133600.0,27.2365,27.349,27.124,27.2538,133600.0
2013-05-30 09:40:00,31.5,31.65,31.48,31.61,299400.0,27.2538,27.3836,27.2365,27.349,299400.0
2013-05-30 09:50:00,31.61,31.65,31.43,31.45,144600.0,27.349,27.3836,27.1932,27.2105,144600.0
2013-05-30 10:00:00,31.45,31.5,31.41,31.42,103000.0,27.2105,27.2538,27.1759,27.1846,103000.0
2013-05-30 10:10:00,31.42,31.46,31.37,31.43,92200.0,27.1846,27.2192,27.1413,27.1932,92200.0
2013-05-30 10:20:00,31.43,31.48,31.36,31.36,323600.0,27.1932,27.2365,27.1327,27.1327,323600.0
2013-05-30 10:30:00,31.36,31.47,31.31,31.47,127400.0,27.1327,27.2278,27.0894,27.2278,127400.0
2013-05-30 10:40:00,31.47,31.5,31.42,31.48,64800.0,27.2278,27.2538,27.1846,27.2365,64800.0
2013-05-30 10:50:00,31.48,31.54,31.48,31.5,279800.0,27.2365,27.2884,27.2365,27.2538,279800.0
2013-05-30 11:00:00,31.5,31.5,31.39,31.4,98800.0,27.2538,27.2538,27.1586,27.1673,98800.0
2013-05-30 11:10:00,31.41,31.46,31.34,31.34,67800.0,27.1759,27.2192,27.1153,27.1153,67800.0
2013-05-30 11:20:00,31.34,31.36,31.32,31.36,89600.0,27.1153,27.1327,27.098,27.1327,89600.0
2013-05-30 11:30:00,31.36,31.42,31.36,31.4,71400.0,27.1327,27.1846,27.1327,27.1673,71400.0
2013-05-30 11:40:00,31.4,31.47,31.4,31.43,61000.0,27.1673,27.2278,27.1673,27.1932,61000.0
2013-05-30 11:50:00,31.43,31.47,31.4,31.46,59200.0,27.1932,27.2278,27.1673,27.2192,59200.0
2013-05-30 12:00:00,31.46,31.47,31.42,31.46,88800.0,27.2192,27.2278,27.1846,27.2192,88800.0
2013-05-30 12:10:00,31.45,31.46,31.4,31.4,74400.0,27.2105,27.2192,27.1673,27.1673,74400.0
2013-05-30 12:20:00,31.39,31.39,31.35,31.36,114200.0,27.1586,27.1586,27.124,27.1327,114200.0
2013-05-30 12:30:00,31.36,31.38,31.35,31.36,95800.0,27.1327,27.15,27.124,27.1327,95800.0
2013-05-30 12:40:00,31.36,31.36,31.33,31.35,87200.0,27.1327,27.1327,27.1067,27.124,87200.0
2013-05-30 12:50:00,31.35,31.35,31.28,31.29,131400.0,27.124,27.124,27.0634,27.0721,131400.0
2013-05-30 13:00:00,31.29,31.32,31.24,31.26,125000.0,27.0721,27.098,27.0288,27.0461,125000.0
2013-05-30 13:10:00,31.25,31.28,31.23,31.26,130800.0,27.0375,27.0634,27.0202,27.0461,130800.0
2013-05-30 13:20:00,31.26,31.31,31.25,31.31,103400.0,27.0461,27.0894,27.0375,27.0894,103400.0
2013-05-30 13:30:00,31.31,31.38,31.31,31.38,86800.0,27.0894,27.15,27.0894,27.15,86800.0
2013-05-30 13:40:00,31.38,31.38,31.35,31.38,65400.0,27.15,27.15,27.124,27.15,65400.0
2013-05-30 13:50:00,31.38,31.38,31.35,31.36,84200.0,27.15,27.15,27.124,27.1327,84200.0
2013-05-30 14:00:00,31.36,31.38,31.35,31.35,105800.0,27.1327,27.15,27.124,27.124,105800.0
2013-05-30 14:10:00,31.35,31.35,31.31,31.35,107200.0,27.124,27.124,27.0894,27.124,107200.0
2013-05-30 14:20:00,31.35,31.38,31.35,31.38,88800.0,27.124,27.15,27.124,27.15,88800.0
2013-05-30 14:30:00,31.38,31.38,31.36,31.37,106400.0,27.15,27.15,27.1327,27.1413,106400.0
2013-05-30 14:40:00,31.38,31.38,31.36,31.37,68200.0,27.15,27.15,27.1327,27.1413,68200.0
2013-05-30 14:50:00,31.38,31.38,31.36,31.37,113000.0,27.15,27.15,27.1327,27.1413,113000.0
2013-05-30 15:00:00,31.37,31.38,31.34,31.35,81600.0,27.1413,27.15,27.1153,27.124,81600.0
2013-05-30 15:10:00,31.35,31.36,31.32,31.32,142200.0,27.124,27.1327,27.098,27.098,142200.0
2013-05-30 15:20:00,31.32,31.33,31.27,31.28,140000.0,27.098,27.1067,27.0548,27.0634,140000.0
2013-05-30 15:30:00,31.28,31.3,31.25,31.25,144400.0,27.0634,27.0807,27.0375,27.0375,144400.0
2013-05-30 15:40:00,31.25,31.3,31.24,31.25,179200.0,27.0375,27.0807,27.0288,27.0375,179200.0
2013-05-30 15:50:00,31.25,31.25,31.2,31.21,573000.0,27.0375,27.0375,26.9942,27.0029,573000.0
2013-05-31 09:30:00,31.12,31.43,31.1,31.19,257800.0,26.925,27.1932,26.9077,26.9856,257800.0
2013-05-31 09:40:00,31.2,31.35,31.18,31.23,222400.0,26.9942,27.124,26.9769,27.0202,222400.0
2013-05-31 09:50:00,31.24,31.26,31.13,31.22,91200.0,27.0288,27.0461,26.9337,27.0115,91200.0
2013-05-31 10:00:00,31.21,31.27,31.15,31.18,135000.0,27.0029,27.0548,26.951,26.9769,135000.0
2013-05-31 10:10:00,31.18,31.33,31.16,31.32,133200.0,26.9769,27.1067,26.9596,27.098,133200.0
2013-05-31 10:20:00,31.32,31.4,31.28,31.39,146800.0,27.098,27.1673,27.0634,27.1586,146800.0
2013-05-31 10:30:00,31.39,31.49,31.38,31.43,207800.0,27.1586,27.2451,27.15,27.1932,207800.0
2013-05-31 10:40:00,31.43,31.49,31.38,31.4,101800.0,27.1932,27.2451,27.15,27.1673,101800.0
2013-05-31 10:50:00,31.41,31.44,31.31,31.41,82200.0,27.1759,27.2019,27.0894,27.1759,82200.0
2013-05-31 11:00:00,31.43,31.52,31.41,31.48,99200.0,27.1932,27.2711,27.1759,27.2365,99200.0
2013-05-31 11:10:00,31.49,31.57,31.46,31.46,164800.0,27.2451,27.3143,27.2192,27.2192,164800.0
2013-05-31 11:20:00,31.46,31.48,31.4,31.45,85200.0,27.2192,27.2365,27.1673,27.2105,85200.0
2013-05-31 11:30:00,31.45,31.46,31.42,31.43,66400.0,27.2105,27.2192,27.1846,27.1932,66400.0
2013-05-31 11:40:00,31.43,31.43,31.3,31.31,141600.0,27.1932,27.1932,27.0807,27.0894,141600.0
2013-05-31 11:50:00,31.31,31.34,31.28,31.32,89000.0,27.0894,27.1153,27.0634,27.098,89000.0
2013-05-31 12:00:00,31.33,31.33,31.28,31.32,69600.0,27.1067,27.1067,27.0634,27.098,69600.0
2013-05-31 12:10:00,31.33,31.36,31.3,31.31,62800.0,27.1067,27.1327,27.0807,27.0894,62800.0
2013-05-31 12:20:00,31.32,31.41,31.31,31.41,39200.0,27.098,27.1759,27.0894,27.1759,39200.0
2013-05-31 12:30:00,31.41,31.41,31.37,31.37,62600.0,27.1759,27.1759,27.1413,27.1413,62600.0
2013-05-31 12:40:00,31.37,31.4,31.32,31.4,59600.0,27.1413,27.1673,27.098,27.1673,59600.0
2013-05-31 12:50:00,31.4,31.4,31.35,31.35,562800.0,27.1673,27.1673,27.124,27.124,562800.0
2013-05-31 13:00:00,31.35,31.39,31.34,31.36,102600.0,27.124,27.1586,27.1153,27.1327,102600.0
2013-05-31 13:10:00,31.37,31.37,31.31,31.32,499600.0,27.1413,27.1413,27.0894,27.098,499600.0
2013-05-31 13:20:00,31.32,31.38,31.32,31.35,61400.0,27.098,27.15,27.098,27.124,61400.0
2013-05-31 13:30:00,31.35,31.36,31.31,31.32,79400.0,27.124,27.1327,27.0894,27.098,79400.0
2013-05-31 13:40:00,31.32,31.33,31.31,31.32,107400.0,27.098,27.1067,27.0894,27.098,107400.0
2013-05-31 13:50:00,31.32,31.33,31.25,31.28,150000.0,27.098,27.1067,27.0375,27.0634,150000.0
2013-05-31 14:00:00,31.28,31.28,31.21,31.21,91200.0,27.0634,27.0634,27.0029,27.0029,91200.0
2013-05-31 14:10:00,31.21,31.21,31.14,31.16,71400.0,27.0029,27.0029,26.9423,26.9596,71400.0
2013-05-31 14:20:00,31.16,31.17,31.14,31.15,92400.0,26.9596,26.9683,26.9423,26.951,92400.0
2013-05-31 14:30:00,31.15,31.18,31.11,31.15,105600.0,26.951,26.9769,26.9164,26.951,105600.0
2013-05-31 14:40:00,31.14,31.16,31.11,31.13,54800.0,26.9423,26.9596,26.9164,26.9337,54800.0
2013-05-31 14:50:00,31.13,31.17,31.11,31.11,106400.0,26.9337,26.9683,26.9164,26.9164,106400.0
2013-05-31 15:00:00,31.11,31.18,31.09,31.15,102400.0,26.9164,26.9769,26.899,26.951,102400.0
2013-05-31 15:10:00,31.15,31.17,31.1,31.12,135800.0,26.951,26.9683,26.9077,26.925,135800.0
2013-05-31 15:20:00,31.13,31.17,31.09,31.09,108600.0,26.9337,26.9683,26.899,26.899,108600.0
2013-05-31 15:30:00,31.09,31.11,30.99,31.06,200400.0,26.899,26.9164,26.8125,26.8731,200400.0
2013-05-31 15:40:00,31.06,31.09,31.02,31.03,253200.0,26.8731,26.899,26.8385,26.8471,253200.0
2013-05-31 15:50:00,31.03,31.03,30.84,30.84,1176400.0,26.8471,26.8471,26.6827,26.6827,1176400.0
2013-06-03 09:30:00,30.8,30.92,30.67,30.67,497000.0,26.6481,26.752,26.5357,26.5357,497000.0
2013-06-03 09:40:00,30.67,30.73,30.6,30.71,463600.0,26.5357,26.5876,26.4751,26.5703,463600.0
2013-06-03 09:50:00,30.72,30.81,30.62,30.69,309400.0,26.5789,26.6568,26.4924,26.553,309400.0
2013-06-03 10:00:00,30.69,30.81,30.56,30.79,316000.0,26.553,26.6568,26.4405,26.6395,316000.0
2013-06-03 10:10:00,30.79,30.88,30.74,30.83,191800.0,26.6395,26.7174,26.5962,26.6741,191800.0
2013-06-03 10:20:00,30.82,30.92,30.8,30.89,194200.0,26.6654,26.752,26.6481,26.726,194200.0
2013-06-03 10:30:00,30.89,30.9,30.82,30.87,229200.0,26.726,26.7347,26.6654,26.7087,229200.0
2013-06-03 10:40:00,30.86,30.86,30.74,30.83,174200.0,26.7001,26.7001,26.5962,26.6741,174200.0
2013-06-03 10:50:00,30.82,30.96,30.81,30.89,164600.0,26.6654,26.7866,26.6568,26.726,164600.0
2013-06-03 11:00:00,30.9,30.96,30.86,30.93,144400.0,26.7347,26.7866,26.7001,26.7606,144400.0
2013-06-03 11:10:00,30.93,30.96,30.86,30.87,414600.0,26.7606,26.7866,26.7001,26.7087,414600.0
2013-06-03 11:20:00,30.88,30.9,30.79,30.82,96400.0,26.7174,26.7347,26.6395,26.6654,96400.0
2013-06-03 11:30:00,30.82,30.97,30.82,30.92,145400.0,26.6654,26.7952,26.6654,26.752,145400.0
2013-06-03 11:40:00,30.92,30.96,30.88,30.93,114600.0,26.752,26.7866,26.7174,26.7606,114600.0
2013-06-03 11:50:00,30.93,31.0,30.92,30.96,105800.0,26.7606,26.8212,26.752,26.7866,105800.0
2013-06-03 12:00:00,30.96,31.0,30.94,30.97,109200.0,26.7866,26.8212,26.7693,26.7952,109200.0
2013-06-03 12:10:00,30.96,31.05,30.96,31.03,224800.0,26.7866,26.8644,26.7866,26.8471,224800.0
2013-06-03 12:20:00,31.03,31.16,31.0,31.15,237400.0,26.8471,26.9596,26.8212,26.951,237400.0
2013-06-03 12:30:00,31.16,31.16,31.07,31.11,152000.0,26.9596,26.9596,26.8817,26.9164,152000.0
2013-06-03 12:40:00,31.11,31.18,31.11,31.17,96200.0,26.9164,26.9769,26.9164,26.9683,96200.0
2013-06-03 12:50:00,31.17,31.24,31.15,31.19,220800.0,26.9683,27.0288,26.951,26.9856,220800.0
2013-06-03 13:00:00,31.19,31.24,31.16,31.23,100000.0,26.9856,27.0288,26.9596,27.0202,100000.0
2013-06-03 13:10:00,31.22,31.23,31.14,31.23,138000.0,27.0115,27.0202,26.9423,27.0202,138000.0
2013-06-03 13:20:00,31.23,31.27,31.22,31.25,143600.0,27.0202,27.0548,27.0115,27.0375,143600.0
2013-06-03 13:30:00,31.25,31.3,31.22,31.28,160200.0,27.0375,27.0807,27.0115,27.0634,160200.0
2013-06-03 13:40:00,31.28,31.28,31.23,31.28,134200.0,27.0634,27.0634,27.0202,27.0634,134200.0
2013-06-03 13:50:00,31.28,31.32,31.23,31.23,119800.0,27.0634,27.098,27.0202,27.0202,119800.0
2013-06-03 14:00:00,31.23,31.35,31.22,31.3,224600.0,27.0202,27.124,27.0115,27.0807,224600.0
2013-06-03 14:10:00,31.3,31.37,31.29,31.36,225400.0,27.0807,27.1413,27.0721,27.1327,225400.0
2013-06-03 14:20:00,31.36,31.38,31.33,31.33,157800.0,27.1327,27.15,27.1067,27.1067,157800.0
2013-06-03 14:30:00,31.33,31.38,31.32,31.34,183600.0,27.1067,27.15,27.098,27.1153,183600.0
2013-06-03 14:40:00,31.34,31.36,31.27,31.27,155800.0,27.1153,27.1327,27.0548,27.0548,155800.0
2013-06-03 14:50:00,31.28,31.35,31.27,31.3,182000.0,27.0634,27.124,27.0548,27.0807,182000.0
2013-06-03 15:00:00,31.3,31.35,31.3,31.3,174200.0,27.0807,27.124,27.0807,27.0807,174200.0
2013-06-03 15:10:00,31.31,31.35,31.29,31.32,135200.0,27.0894,27.124,27.0721,27.098,135200.0
2013-06-03 15:20:00,31.32,31.48,31.32,31.47,321200.0,27.098,27.2365,27.098,27.2278,321200.0
2013-06-03 15:30:00,31.48,31.53,31.44,31.49,397000.0,27.2365,27.2797,27.2019,27.2451,397000.0
2013-06-03 15:40:00,31.49,31.5,31.46,31.47,380600.0,27.2451,27.2538,27.2192,27.2278,380600.0
2013-06-03 15:50:00,31.47,31.54,31.45,31.52,1046000.0,27.2278,27.2884,27.2105,27.2711,1046000.0
2013-06-04 09:30:00,31.63,31.79,31.63,31.74,221600.0,27.3663,27.5047,27.3663,27.4614,221600.0
2013-06-04 09:40:00,31.75,31.75,31.64,31.7,385800.0,27.4701,27.4701,27.3749,27.4268,385800.0
2013-06-04 09:50:00,31.68,31.77,31.68,31.75,248200.0,27.4095,27.4874,27.4095,27.4701,248200.0
2013-06-04 10:00:00,31.76,31.77,31.66,31.67,296000.0,27.4787,27.4874,27.3922,27.4009,296000.0
2013-06-04 10:10:00,31.67,31.68,31.52,31.54,147200.0,27.4009,27.4095,27.2711,27.2884,147200.0
2013-06-04 10:20:00,31.54,31.56,31.49,31.5,194600.0,27.2884,27.3057,27.2451,27.2538,194600.0
2013-06-04 10:30:00,31.5,31.57,31.5,31.53,185400.0,27.2538,27.3143,27.2538,27.2797,185400.0
2013-06-04 10:40:00,31.52,31.59,31.52,31.54,80200.0,27.2711,27.3316,27.2711,27.2884,80200.0
2013-06-04 10:50:00,31.54,31.56,31.43,31.49,111800.0,27.2884,27.3057,27.1932,27.2451,111800.0
2013-06-04 11:00:00,31.5,31.5,31.41,31.41,201200.0,27.2538,27.2538,27.1759,27.1759,201200.0
2013-06-04 11:10:00,31.42,31.48,31.42,31.48,103400.0,27.1846,27.2365,27.1846,27.2365,103400.0
2013-06-04 11:20:00,31.47,31.57,31.47,31.55,84400.0,27.2278,27.3143,27.2278,27.297,84400.0
2013-06-04 11:30:00,31.55,31.56,31.48,31.5,90400.0,27.297,27.3057,27.2365,27.2538,90400.0
2013-06-04 11:40:00,31.51,31.55,31.49,31.5,144200.0,27.2624,27.297,27.2451,27.2538,144200.0
2013-06-04 11:50:00,31.5,31.59,31.5,31.57,117600.0,27.2538,27.3316,27.2538,27.3143,117600.0
2013-06-04 12:00:00,31.57,31.57,31.5,31.56,81400.0,27.3143,27.3143,27.2538,27.3057,81400.0
2013-06-04 12:10:00,31.55,31.59,31.5,31.51,74200.0,27.297,27.3316,27.2538,27.2624,74200.0
2013-06-04 12:20:00,31.52,31.53,31.47,31.5,84000.0,27.2711,27.2797,27.2278,27.2538,84000.0
2013-06-04 12:30:00,31.5,31.52,31.49,31.5,68800.0,27.2538,27.2711,27.2451,27.2538,68800.0
2013-06-04 12:40:00,31.5,31.52,31.45,31.47,110200.0,27.2538,27.2711,27.2105,27.2278,110200.0
2013-06-04 12:50:00,31.47,31.52,31.46,31.51,49600.0,27.2278,27.2711,27.2192,27.2624,49600.0
2013-06-04 13:00:00,31.51,31.58,31.49,31.58,43800.0,27.2624,27.323,27.2451,27.323,43800.0
2013-06-04 13:10:00,31.57,31.58,31.52,31.53,68800.0,27.3143,27.323,27.2711,27.2797,68800.0
2013-06-04 13:20:00,31.52,31.52,31.36,31.38,119200.0,27.2711,27.2711,27.1327,27.15,119200.0
2013-06-04 13:30:00,31.38,31.42,31.36,31.36,78400.0,27.15,27.1846,27.1327,27.1327,78400.0
2013-06-04 13:40:00,31.36,31.39,31.3,31.3,78000.0,27.1327,27.1586,27.0807,27.0807,78000.0
2013-06-04 13:50:00,31.29,31.33,31.27,31.33,77800.0,27.0721,27.1067,27.0548,27.1067,77800.0
2013-06-04 14:00:00,31.32,31.32,31.19,31.19,102000.0,27.098,27.098,26.9856,26.9856,102000.0
2013-06-04 14:10:00,31.18,31.29,31.16,31.25,98200.0,26.9769,27.0721,26.9596,27.0375,98200.0
2013-06-04 14:20:00,31.25,31.28,31.21,31.25,77600.0,27.0375,27.0634,27.0029,27.0375,77600.0
2013-06-04 14:30:00,31.26,31.34,31.26,31.32,76400.0,27.0461,27.1153,27.0461,27.098,76400.0
2013-06-04 14:40:00,31.32,31.36,31.32,31.34,72400.0,27.098,27.1327,27.098,27.1153,72400.0
2013-06-04 14:50:00,31.34,31.38,31.3,31.31,113800.0,27.1153,27.15,27.0807,27.0894,113800.0
2013-06-04 15:00:00,31.32,31.41,31.31,31.33,137400.0,27.098,27.1759,27.0894,27.1067,137400.0
2013-06-04 15:10:00,31.34,31.36,31.32,31.34,160600.0,27.1153,27.1327,27.098,27.1153,160600.0
2013-06-04 15:20:00,31.35,31.36,31.31,31.35,168000.0,27.124,27.1327,27.0894,27.124,168000.0
2013-06-04 15:30:00,31.34,31.43,31.34,31.42,291000.0,27.1153,27.1932,27.1153,27.1846,291000.0
2013-06-04 15:40:00,31.42,31.49,31.42,31.45,216000.0,27.1846,27.2451,27.1846,27.2105,216000.0
2013-06-04 15:50:00,31.45,31.46,31.37,31.39,596400.0,27.2105,27.2192,27.1413,27.1586,596400.0
2013-06-05 09:30:00,31.3,31.38,31.15,31.28,214200.0,27.0807,27.15,26.951,27.0634,214200.0
2013-06-05 09:40:00,31.29,31.41,31.25,31.41,66200.0,27.0721,27.1759,27.0375,27.1759,66200.0
2013-06-05 09:50:00,31.42,31.46,31.36,31.37,57800.0,27.1846,27.2192,27.1327,27.1413,57800.0
2013-06-05 10:00:00,31.38,31.47,31.34,31.42,128200.0,27.15,27.2278,27.1153,27.1846,128200.0
2013-06-05 10:10:00,31.41,31.43,31.18,31.21,95400.0,27.1759,27.1932,26.9769,27.0029,95400.0
2013-06-05 10:20:00,31.2,31.32,31.15,31.27,172400.0,26.9942,27.098,26.951,27.0548,172400.0
2013-06-05 10:30:00,31.25,31.26,31.19,31.23,74800.0,27.0375,27.0461,26.9856,27.0202,74800.0
2013-06-05 10:40:00,31.23,31.28,31.18,31.2,95000.0,27.0202,27.0634,26.9769,26.9942,95000.0
2013-06-05 10:50:00,31.2,31.24,31.18,31.22,68400.0,26.9942,27.0288,26.9769,27.0115,68400.0
2013-06-05 11:00:00,31.21,31.23,31.11,31.17,114600.0,27.0029,27.0202,26.9164,26.9683,114600.0
2013-06-05 11:10:00,31.17,31.25,31.15,31.21,93400.0,26.9683,27.0375,26.951,27.0029,93400.0
2013-06-05 11:20:00,31.21,31.24,31.16,31.2,60400.0,27.0029,27.0288,26.9596,26.9942,60400.0
2013-06-05 11:30:00,31.2,31.27,31.18,31.26,60600.0,26.9942,27.0548,26.9769,27.0461,60600.0
2013-06-05 11:40:00,31.25,31.25,31.2,31.21,45400.0,27.0375,27.0375,26.9942,27.0029,45400.0
2013-06-05 11:50:00,31.2,31.21,31.07,31.1,98400.0,26.9942,27.0029,26.8817,26.9077,98400.0
2013-06-05 12:00:00,31.1,31.12,31.05,31.11,76400.0,26.9077,26.925,26.8644,26.9164,76400.0
2013-06-05 12:10:00,31.11,31.11,31.01,31.06,143400.0,26.9164,26.9164,26.8298,26.8731,143400.0
2013-06-05 12:20:00,31.07,31.1,31.05,31.08,51800.0,26.8817,26.9077,26.8644,26.8904,51800.0
2013-06-05 12:30:00,31.08,31.08,30.95,30.97,118600.0,26.8904,26.8904,26.7779,26.7952,118600.0
2013-06-05 12:40:00,30.96,30.98,30.93,30.95,46600.0,26.7866,26.8039,26.7606,26.7779,46600.0
2013-06-05 12:50:00,30.95,31.0,30.92,30.99,50400.0,26.7779,26.8212,26.752,26.8125,50400.0
2013-06-05 13:00:00,30.98,31.08,30.96,31.08,56600.0,26.8039,26.8904,26.7866,26.8904,56600.0
2013-06-05 13:10:00,31.09,31.12,31.05,31.09,97000.0,26.899,26.925,26.8644,26.899,97000.0
2013-06-05 13:20:00,31.09,31.11,31.06,31.1,29200.0,26.899,26.9164,26.8731,26.9077,29200.0
2013-06-05 13:30:00,31.1,31.1,31.06,31.09,40800.0,26.9077,26.9077,26.8731,26.899,40800.0
2013-06-05 13:40:00,31.09,31.15,31.09,31.1,42000.0,26.899,26.951,26.899,26.9077,42000.0
2013-06-05 13:50:00,31.1,31.11,31.07,31.1,40200.0,26.9077,26.9164,26.8817,26.9077,40200.0
2013-06-05 14:00:00,31.1,31.15,31.08,31.13,68600.0,26.9077,26.951,26.8904,26.9337,68600.0
2013-06-05 14:10:00,31.12,31.12,31.02,31.03,103200.0,26.925,26.925,26.8385,26.8471,103200.0
2013-06-05 14:20:00,31.04,31.04,30.92,30.92,79800.0,26.8558,26.8558,26.752,26.752,79800.0
2013-06-05 14:30:00,30.92,31.04,30.88,30.99,118400.0,26.752,26.8558,26.7174,26.8125,118400.0
2013-06-05 14:40:00,30.99,31.02,30.94,30.94,66200.0,26.8125,26.8385,26.7693,26.7693,66200.0
2013-06-05 14:50:00,30.94,31.02,30.86,30.93,168600.0,26.7693,26.8385,26.7001,26.7606,168600.0
2013-06-05 15:00:00,30.92,30.95,30.9,30.9,103200.0,26.752,26.7779,26.7347,26.7347,103200.0
2013-06-05 15:10:00,30.89,31.02,30.86,31.01,156400.0,26.726,26.8385,26.7001,26.8298,156400.0
2013-06-05 15:20:00,31.0,31.07,30.95,31.06,123600.0,26.8212,26.8817,26.7779,26.8731,123600.0
2013-06-05 15:30:00,31.06,31.06,30.96,30.98,165000.0,26.8731,26.8731,26.7866,26.8039,165000.0
2013-06-05 15:40:00,30.98,30.99,30.91,30.91,293000.0,26.8039,26.8125,26.7433,26.7433,293000.0
2013-06-05 15:50:00,30.91,30.91,30.8,30.88,1003200.0,26.7433,26.7433,26.6481,26.7174,1003200.0
2013-06-06 09:30:00,30.87,30.99,30.71,30.72,216600.0,26.7087,26.8125,26.5703,26.5789,216600.0
2013-06-06 09:40:00,30.71,30.77,30.71,30.74,114200.0,26.5703,26.6222,26.5703,26.5962,114200.0
2013-06-06 09:50:00,30.74,30.82,30.65,30.79,144200.0,26.5962,26.6654,26.5184,26.6395,144200.0
2013-06-06 10:00:00,30.8,30.93,30.73,30.76,269000.0,26.6481,26.7606,26.5876,26.6135,269000.0
2013-06-06 10:10:00,30.76,30.79,30.65,30.74,126800.0,26.6135,26.6395,26.5184,26.5962,126800.0
2013-06-06 10:20:00,30.75,30.83,30.71,30.81,69600.0,26.6049,26.6741,26.5703,26.6568,69600.0
2013-06-06 10:30:00,30.82,30.85,30.79,30.8,102600.0,26.6654,26.6914,26.6395,26.6481,102600.0
2013-06-06 10:40:00,30.8,30.86,30.76,30.83,54000.0,26.6481,26.7001,26.6135,26.6741,54000.0
2013-06-06 10:50:00,30.83,30.86,30.78,30.85,59200.0,26.6741,26.7001,26.6308,26.6914,59200.0
2013-06-06 11:00:00,30.85,30.87,30.8,30.84,125200.0,26.6914,26.7087,26.6481,26.6827,125200.0
2013-06-06 11:10:00,30.85,30.91,30.85,30.89,124600.0,26.6914,26.7433,26.6914,26.726,124600.0
2013-06-06 11:20:00,30.89,30.92,30.85,30.91,60000.0,26.726,26.752,26.6914,26.7433,60000.0
2013-06-06 11:30:00,30.91,31.0,30.88,30.98,85600.0,26.7433,26.8212,26.7174,26.8039,85600.0
2013-06-06 11:40:00,30.98,31.0,30.89,30.92,135400.0,26.8039,26.8212,26.726,26.752,135400.0
2013-06-06 11:50:00,30.93,30.93,30.77,30.82,99000.0,26.7606,26.7606,26.6222,26.6654,99000.0
2013-06-06 12:00:00,30.81,30.83,30.76,30.77,76400.0,26.6568,26.6741,26.6135,26.6222,76400.0
2013-06-06 12:10:00,30.76,30.8,30.73,30.75,82000.0,26.6135,26.6481,26.5876,26.6049,82000.0
2013-06-06 12:20:00,30.75,30.79,30.61,30.68,138800.0,26.6049,26.6395,26.4838,26.5443,138800.0
2013-06-06 12:30:00,30.68,30.77,30.66,30.74,96800.0,26.5443,26.6222,26.527,26.5962,96800.0
2013-06-06 12:40:00,30.74,30.77,30.71,30.74,83400.0,26.5962,26.6222,26.5703,26.5962,83400.0
2013-06-06 12:50:00,30.74,30.75,30.66,30.7,101400.0,26.5962,26.6049,26.527,26.5616,101400.0
2013-06-06 13:00:00,30.71,30.79,30.69,30.76,74200.0,26.5703,26.6395,26.553,26.6135,74200.0
2013-06-06 13:10:00,30.75,30.85,30.74,30.82,156600.0,26.6049,26.6914,26.5962,26.6654,156600.0
2013-06-06 13:20:00,30.81,30.85,30.74,30.81,100600.0,26.6568,26.6914,26.5962,26.6568,100600.0
2013-06-06 13:30:00,30.81,30.9,30.81,30.85,57600.0,26.6568,26.7347,26.6568,26.6914,57600.0
2013-06-06 13:40:00,30.85,30.95,30.84,30.92,53400.0,26.6914,26.7779,26.6827,26.752,53400.0
2013-06-06 13:50:00,30.93,30.93,30.84,30.88,49200.0,26.7606,26.7606,26.6827,26.7174,49200.0
2013-06-06 14:00:00,30.89,30.9,30.81,30.85,62200.0,26.726,26.7347,26.6568,26.6914,62200.0
2013-06-06 14:10:00,30.85,30.86,30.8,30.84,65800.0,26.6914,26.7001,26.6481,26.6827,65800.0
2013-06-06 14:20:00,30.85,30.96,30.84,30.94,49000.0,26.6914,26.7866,26.6827,26.7693,49000.0
2013-06-06 14:30:00,30.95,30.95,30.88,30.9,49000.0,26.7779,26.7779,26.7174,26.7347,49000.0
2013-06-06 14:40:00,30.9,30.99,30.9,30.98,52000.0,26.7347,26.8125,26.7347,26.8039,52000.0
2013-06-06 14:50:00,30.99,31.02,30.93,30.93,92400.0,26.8125,26.8385,26.7606,26.7606,92400.0
2013-06-06 15:00:00,30.93,30.97,30.91,30.92,65000.0,26.7606,26.7952,26.7433,26.752,65000.0
2013-06-06 15:10:00,30.92,30.95,30.88,30.93,72200.0,26.752,26.7779,26.7174,26.7606,72200.0
2013-06-06 15:20:00,30.93,30.99,30.93,30.96,111400.0,26.7606,26.8125,26.7606,26.7866,111400.0
2013-06-06 15:30:00,30.97,31.04,30.97,31.02,115000.0,26.7952,26.8558,26.7952,26.8385,115000.0
2013-06-06 15:40:00,31.02,31.05,31.0,31.05,232400.0,26.8385,26.8644,26.8212,26.8644,232400.0
2013-06-06 15:50:00,31.05,31.09,31.03,31.09,333000.0,26.8644,26.899,26.8471,26.899,333000.0
2013-06-07 09:30:00,31.29,31.55,31.23,31.5,525600.0,27.0721,27.297,27.0202,27.2538,525600.0
2013-06-07 09:40:00,31.52,31.52,31.23,31.31,176200.0,27.2711,27.2711,27.0202,27.0894,176200.0
2013-06-07 09:50:00,31.31,31.42,31.27,31.38,106000.0,27.0894,27.1846,27.0548,27.15,106000.0
2013-06-07 10:00:00,31.36,31.44,31.34,31.41,149800.0,27.1327,27.2019,27.1153,27.1759,149800.0
2013-06-07 10:10:00,31.4,31.49,31.38,31.43,160400.0,27.1673,27.2451,27.15,27.1932,160400.0
2013-06-07 10:20:00,31.43,31.43,31.31,31.35,116800.0,27.1932,27.1932,27.0894,27.124,116800.0
2013-06-07 10:30:00,31.35,31.39,31.28,31.36,100600.0,27.124,27.1586,27.0634,27.1327,100600.0
2013-06-07 10:40:00,31.38,31.39,31.3,31.35,67200.0,27.15,27.1586,27.0807,27.124,67200.0
2013-06-07 10:50:00,31.35,31.36,31.29,31.29,101200.0,27.124,27.1327,27.0721,27.0721,101200.0
2013-06-07 11:00:00,31.29,31.32,31.28,31.3,91400.0,27.0721,27.098,27.0634,27.0807,91400.0
2013-06-07 11:10:00,31.29,31.34,31.27,31.31,72000.0,27.0721,27.1153,27.0548,27.0894,72000.0
2013-06-07 11:20:00,31.32,31.36,31.29,31.36,67600.0,27.098,27.1327,27.0721,27.1327,67600.0
2013-06-07 11:30:00,31.36,31.4,31.28,31.28,96600.0,27.1327,27.1673,27.0634,27.0634,96600.0
2013-06-07 11:40:00,31.28,31.32,31.24,31.25,100000.0,27.0634,27.098,27.0288,27.0375,100000.0
2013-06-07 11:50:00,31.25,31.3,31.21,31.22,110200.0,27.0375,27.0807,27.0029,27.0115,110200.0
2013-06-07 12:00:00,31.22,31.27,31.21,31.22,79400.0,27.0115,27.0548,27.0029,27.0115,79400.0
2013-06-07 12:10:00,31.23,31.23,31.18,31.19,83200.0,27.0202,27.0202,26.9769,26.9856,83200.0
2013-06-07 12:20:00,31.2,31.27,31.18,31.27,79000.0,26.9942,27.0548,26.9769,27.0548,79000.0
2013-06-07 12:30:00,31.27,31.27,31.22,31.22,54400.0,27.0548,27.0548,27.0115,27.0115,54400.0
2013-06-07 12:40:00,31.23,31.24,31.17,31.21,51800.0,27.0202,27.0288,26.9683,27.0029,51800.0
2013-06-07 12:50:00,31.2,31.27,31.2,31.24,33200.0,26.9942,27.0548,26.9942,27.0288,33200.0
2013-06-07 13:00:00,31.25,31.27,31.24,31.25,58000.0,27.0375,27.0548,27.0288,27.0375,58000.0
2013-06-07 13:10:00,31.27,31.29,31.25,31.25,76600.0,27.0548,27.0721,27.0375,27.0375,76600.0
2013-06-07 13:20:00,31.25,31.29,31.23,31.25,47800.0,27.0375,27.0721,27.0202,27.0375,47800.0
2013-06-07 13:30:00,31.25,31.25,31.22,31.22,59000.0,27.0375,27.0375,27.0115,27.0115,59000.0
2013-06-07 13:40:00,31.23,31.23,31.18,31.2,66200.0,27.0202,27.0202,26.9769,26.9942,66200.0
2013-06-07 13:50:00,31.2,31.23,31.16,31.16,98400.0,26.9942,27.0202,26.9596,26.9596,98400.0
2013-06-07 14:00:00,31.16,31.24,31.16,31.2,45000.0,26.9596,27.0288,26.9596,26.9942,45000.0
2013-06-07 14:10:00,31.21,31.21,31.16,31.2,57400.0,27.0029,27.0029,26.9596,26.9942,57400.0
2013-06-07 14:20:00,31.2,31.2,31.13,31.16,74600.0,26.9942,26.9942,26.9337,26.9596,74600.0
2013-06-07 14:30:00,31.17,31.23,31.13,31.21,58000.0,26.9683,27.0202,26.9337,27.0029,58000.0
2013-06-07 14:40:00,31.21,31.23,31.18,31.22,57000.0,27.0029,27.0202,26.9769,27.0115,57000.0
2013-06-07 14:50:00,31.22,31.26,31.2,31.24,118000.0,27.0115,27.0461,26.9942,27.0288,118000.0
2013-06-07 15:00:00,31.25,31.29,31.24,31.29,89200.0,27.0375,27.0721,27.0288,27.0721,89200.0
2013-06-07 15:10:00,31.29,31.33,31.27,31.28,140800.0,27.0721,27.1067,27.0548,27.0634,140800.0
2013-06-07 15:20:00,31.28,31.28,31.21,31.22,143000.0,27.0634,27.0634,27.0029,27.0115,143000.0
2013-06-07 15:30:00,31.22,31.3,31.22,31.27,104600.0,27.0115,27.0807,27.0115,27.0548,104600.0
2013-06-07 15:40:00,31.27,31.38,31.27,31.36,326000.0,27.0548,27.15,27.0548,27.1327,326000.0
2013-06-07 15:50:00,31.36,31.39,31.35,31.39,565200.0,27.1327,27.1586,27.124,27.1586,565200.0
2013-06-10 09:30:00,31.5,31.72,31.45,31.52,410600.0,27.2538,27.4441,27.2105,27.2711,410600.0
2013-06-10 09:40:00,31.52,31.61,31.47,31.5,103200.0,27.2711,27.349,27.2278,27.2538,103200.0
2013-06-10 09:50:00,31.5,31.53,31.42,31.49,95400.0,27.2538,27.2797,27.1846,27.2451,95400.0
2013-06-10 10:00:00,31.48,31.52,31.43,31.48,199200.0,27.2365,27.2711,27.1932,27.2365,199200.0
2013-06-10 10:10:00,31.48,31.49,31.41,31.41,87800.0,27.2365,27.2451,27.1759,27.1759,87800.0
2013-06-10 10:20:00,31.4,31.51,31.37,31.5,70800.0,27.1673,27.2624,27.1413,27.2538,70800.0
2013-06-10 10:30:00,31.5,31.58,31.47,31.57,118400.0,27.2538,27.323,27.2278,27.3143,118400.0
2013-06-10 10:40:00,31.58,31.64,31.58,31.61,179800.0,27.323,27.3749,27.323,27.349,179800.0
2013-06-10 10:50:00,31.61,31.62,31.59,31.6,78400.0,27.349,27.3576,27.3316,27.3403,78400.0
2013-06-10 11:00:00,31.6,31.68,31.6,31.66,189600.0,27.3403,27.4095,27.3403,27.3922,189600.0
2013-06-10 11:10:00,31.66,31.69,31.64,31.66,114800.0,27.3922,27.4182,27.3749,27.3922,114800.0
2013-06-10 11:20:00,31.66,31.69,31.65,31.67,104000.0,27.3922,27.4182,27.3836,27.4009,104000.0
2013-06-10 11:30:00,31.67,31.7,31.66,31.67,62800.0,27.4009,27.4268,27.3922,27.4009,62800.0
2013-06-10 11:40:00,31.67,31.72,31.66,31.71,118400.0,27.4009,27.4441,27.3922,27.4355,118400.0
2013-06-10 11:50:00,31.71,31.73,31.67,31.67,60800.0,27.4355,27.4528,27.4009,27.4009,60800.0
2013-06-10 12:00:00,31.67,31.7,31.66,31.66,66800.0,27.4009,27.4268,27.3922,27.3922,66800.0
2013-06-10 12:10:00,31.66,31.71,31.66,31.68,52400.0,27.3922,27.4355,27.3922,27.4095,52400.0
2013-06-10 12:20:00,31.68,31.74,31.68,31.74,109600.0,27.4095,27.4614,27.4095,27.4614,109600.0
2013-06-10 12:30:00,31.73,31.74,31.68,31.69,49600.0,27.4528,27.4614,27.4095,27.4182,49600.0
2013-06-10 12:40:00,31.68,31.7,31.66,31.68,54800.0,27.4095,27.4268,27.3922,27.4095,54800.0
2013-06-10 12:50:00,31.68,31.68,31.61,31.63,85000.0,27.4095,27.4095,27.349,27.3663,85000.0
2013-06-10 13:00:00,31.63,31.67,31.61,31.66,193400.0,27.3663,27.4009,27.349,27.3922,193400.0
2013-06-10 13:10:00,31.66,31.66,31.56,31.56,93200.0,27.3922,27.3922,27.3057,27.3057,93200.0
2013-06-10 13:20:00,31.56,31.61,31.53,31.61,146200.0,27.3057,27.349,27.2797,27.349,146200.0
2013-06-10 13:30:00,31.61,31.63,31.57,31.57,76000.0,27.349,27.3663,27.3143,27.3143,76000.0
2013-06-10 13:40:00,31.57,31.59,31.54,31.56,56000.0,27.3143,27.3316,27.2884,27.3057,56000.0
2013-06-10 13:50:00,31.55,31.61,31.53,31.56,41400.0,27.297,27.349,27.2797,27.3057,41400.0
2013-06-10 14:00:00,31.55,31.56,31.52,31.53,65200.0,27.297,27.3057,27.2711,27.2797,65200.0
2013-06-10 14:10:00,31.52,31.53,31.48,31.48,62400.0,27.2711,27.2797,27.2365,27.2365,62400.0
2013-06-10 14:20:00,31.48,31.56,31.48,31.55,71800.0,27.2365,27.3057,27.2365,27.297,71800.0
2013-06-10 14:30:00,31.55,31.58,31.54,31.55,81600.0,27.297,27.323,27.2884,27.297,81600.0
2013-06-10 14:40:00,31.55,31.55,31.5,31.55,61800.0,27.297,27.297,27.2538,27.297,61800.0
2013-06-10 14:50:00,31.55,31.58,31.53,31.53,102200.0,27.297,27.323,27.2797,27.2797,102200.0
2013-06-10 15:00:00,31.54,31.62,31.53,31.62,143200.0,27.2884,27.3576,27.2797,27.3576,143200.0
2013-06-10 15:10:00,31.62,31.64,31.55,31.57,209000.0,27.3576,27.3749,27.297,27.3143,209000.0
2013-06-10 15:20:00,31.57,31.61,31.55,31.56,183000.0,27.3143,27.349,27.297,27.3057,183000.0
2013-06-10 15:30:00,31.56,31.58,31.55,31.57,167000.0,27.3057,27.323,27.297,27.3143,167000.0
2013-06-10 15:40:00,31.57,31.59,31.53,31.55,220600.0,27.3143,27.3316,27.2797,27.297,220600.0
2013-06-10 15:50:00,31.55,31.55,31.47,31.52,440000.0,27.297,27.297,27.2278,27.2711,440000.0
2013-06-11 09:30:00,31.15,31.19,30.99,31.07,324800.0,26.951,26.9856,26.8125,26.8817,324800.0
2013-06-11 09:40:00,31.06,31.25,31.06,31.16,142600.0,26.8731,27.0375,26.8731,26.9596,142600.0
2013-06-11 09:50:00,31.17,31.2,31.08,31.08,121400.0,26.9683,26.9942,26.8904,26.8904,121400.0
2013-06-11 10:00:00,31.07,31.21,31.05,31.17,267200.0,26.8817,27.0029,26.8644,26.9683,267200.0
2013-06-11 10:10:00,31.17,31.27,31.14,31.27,172200.0,26.9683,27.0548,26.9423,27.0548,172200.0
2013-06-11 10:20:00,31.27,31.35,31.22,31.31,137600.0,27.0548,27.124,27.0115,27.0894,137600.0
2013-06-11 10:30:00,31.31,31.34,31.24,31.25,86000.0,27.0894,27.1153,27.0288,27.0375,86000.0
2013-06-11 10:40:00,31.26,31.33,31.23,31.26,72600.0,27.0461,27.1067,27.0202,27.0461,72600.0
2013-06-11 10:50:00,31.25,31.3,31.21,31.27,67600.0,27.0375,27.0807,27.0029,27.0548,67600.0
2013-06-11 11:00:00,31.27,31.31,31.24,31.31,83000.0,27.0548,27.0894,27.0288,27.0894,83000.0
2013-06-11 11:10:00,31.3,31.4,31.29,31.38,159000.0,27.0807,27.1673,27.0721,27.15,159000.0
2013-06-11 11:20:00,31.38,31.41,31.29,31.41,80400.0,27.15,27.1759,27.0721,27.1759,80400.0
2013-06-11 11:30:00,31.41,31.45,31.36,31.38,103600.0,27.1759,27.2105,27.1327,27.15,103600.0
2013-06-11 11:40:00,31.38,31.41,31.35,31.4,82000.0,27.15,27.1759,27.124,27.1673,82000.0
2013-06-11 11:50:00,31.4,31.43,31.35,31.41,59200.0,27.1673,27.1932,27.124,27.1759,59200.0
2013-06-11 12:00:00,31.4,31.44,31.38,31.43,73000.0,27.1673,27.2019,27.15,27.1932,73000.0
2013-06-11 12:10:00,31.44,31.47,31.35,31.35,71400.0,27.2019,27.2278,27.124,27.124,71400.0
2013-06-11 12:20:00,31.36,31.36,31.31,31.32,60000.0,27.1327,27.1327,27.0894,27.098,60000.0
2013-06-11 12:30:00,31.32,31.32,31.29,31.31,54200.0,27.098,27.098,27.0721,27.0894,54200.0
2013-06-11 12:40:00,31.31,31.38,31.31,31.35,52400.0,27.0894,27.15,27.0894,27.124,52400.0
2013-06-11 12:50:00,31.35,31.35,31.29,31.34,82000.0,27.124,27.124,27.0721,27.1153,82000.0
2013-06-11 13:00:00,31.34,31.4,31.32,31.37,147400.0,27.1153,27.1673,27.098,27.1413,147400.0
2013-06-11 13:10:00,31.36,31.38,31.26,31.26,112800.0,27.1327,27.15,27.0461,27.0461,112800.0
2013-06-11 13:20:00,31.27,31.31,31.25,31.28,95200.0,27.0548,27.0894,27.0375,27.0634,95200.0
2013-06-11 13:30:00,31.28,31.28,31.18,31.25,95800.0,27.0634,27.0634,26.9769,27.0375,95800.0
2013-06-11 13:40:00,31.25,31.25,31.18,31.2,100200.0,27.0375,27.0375,26.9769,26.9942,100200.0
2013-06-11 13:50:00,31.2,31.22,31.15,31.16,130800.0,26.9942,27.0115,26.951,26.9596,130800.0
2013-06-11 14:00:00,31.15,31.22,31.14,31.18,98200.0,26.951,27.0115,26.9423,26.9769,98200.0
2013-06-11 14:10:00,31.19,31.19,31.13,31.16,121800.0,26.9856,26.9856,26.9337,26.9596,121800.0
2013-06-11 14:20:00,31.17,31.18,31.1,31.12,118200.0,26.9683,26.9769,26.9077,26.925,118200.0
2013-06-11 14:30:00,31.11,31.18,31.11,31.15,120200.0,26.9164,26.9769,26.9164,26.951,120200.0
2013-06-11 14:40:00,31.15,31.16,31.06,31.06,112800.0,26.951,26.9596,26.8731,26.8731,112800.0
2013-06-11 14:50:00,31.07,31.16,31.05,31.16,200600.0,26.8817,26.9596,26.8644,26.9596,200600.0
2013-06-11 15:00:00,31.16,31.18,31.15,31.15,70800.0,26.9596,26.9769,26.951,26.951,70800.0
2013-06-11 15:10:00,31.16,31.19,31.14,31.18,85400.0,26.9596,26.9856,26.9423,26.9769,85400.0
2013-06-11 15:20:00,31.18,31.23,31.15,31.18,101600.0,26.9769,27.0202,26.951,26.9769,101600.0
2013-06-11 15:30:00,31.18,31.18,31.08,31.09,152800.0,26.9769,26.9769,26.8904,26.899,152800.0
2013-06-11 15:40:00,31.09,31.11,31.05,31.06,159400.0,26.899,26.9164,26.8644,26.8731,159400.0
2013-06-11 15:50:00,31.06,31.09,31.04,31.08,266000.0,26.8731,26.899,26.8558,26.8904,266000.0
2013-06-12 09:30:00,31.29,31.29,31.07,31.07,146800.0,27.0721,27.0721,26.8817,26.8817,146800.0
2013-06-12 09:40:00,31.06,31.16,31.05,31.14,142600.0,26.8731,26.9596,26.8644,26.9423,142600.0
2013-06-12 09:50:00,31.14,31.18,31.13,31.16,155400.0,26.9423,26.9769,26.9337,26.9596,155400.0
2013-06-12 10:00:00,31.15,31.15,31.03,31.07,128200.0,26.951,26.951,26.8471,26.8817,128200.0
2013-06-12 10:10:00,31.07,31.07,30.96,30.97,102200.0,26.8817,26.8817,26.7866,26.7952,102200.0
2013-06-12 10:20:00,30.97,31.03,30.97,31.03,114400.0,26.7952,26.8471,26.7952,26.8471,114400.0
2013-06-12 10:30:00,31.02,31.05,30.97,30.98,140800.0,26.8385,26.8644,26.7952,26.8039,140800.0
2013-06-12 10:40:00,31.0,31.02,30.88,30.91,115200.0,26.8212,26.8385,26.7174,26.7433,115200.0
2013-06-12 10:50:00,30.91,30.96,30.88,30.96,124800.0,26.7433,26.7866,26.7174,26.7866,124800.0
2013-06-12 11:00:00,30.96,31.01,30.9,30.99,94400.0,26.7866,26.8298,26.7347,26.8125,94400.0
2013-06-12 11:10:00,30.98,31.02,30.94,31.01,64600.0,26.8039,26.8385,26.7693,26.8298,64600.0
2013-06-12 11:20:00,31.02,31.06,31.0,31.04,70600.0,26.8385,26.8731,26.8212,26.8558,70600.0
2013-06-12 11:30:00,31.03,31.07,30.98,30.99,88000.0,26.8471,26.8817,26.8039,26.8125,88000.0
2013-06-12 11:40:00,31.0,31.01,30.9,30.93,77800.0,26.8212,26.8298,26.7347,26.7606,77800.0
2013-06-12 11:50:00,30.93,30.96,30.85,30.91,64000.0,26.7606,26.7866,26.6914,26.7433,64000.0
2013-06-12 12:00:00,30.91,30.95,30.89,30.92,88400.0,26.7433,26.7779,26.726,26.752,88400.0
2013-06-12 12:10:00,30.92,30.92,30.8,30.83,121000.0,26.752,26.752,26.6481,26.6741,121000.0
2013-06-12 12:20:00,30.83,30.89,30.82,30.88,75600.0,26.6741,26.726,26.6654,26.7174,75600.0
2013-06-12 12:30:00,30.86,30.86,30.78,30.79,115000.0,26.7001,26.7001,26.6308,26.6395,115000.0
2013-06-12 12:40:00,30.8,30.86,30.78,30.86,121000.0,26.6481,26.7001,26.6308,26.7001,121000.0
2013-06-12 12:50:00,30.86,30.9,30.84,30.9,60800.0,26.7001,26.7347,26.6827,26.7347,60800.0
2013-06-12 13:00:00,30.9,30.94,30.88,30.92,125200.0,26.7347,26.7693,26.7174,26.752,125200.0
2013-06-12 13:10:00,30.93,31.0,30.93,30.98,57800.0,26.7606,26.8212,26.7606,26.8039,57800.0
2013-06-12 13:20:00,30.99,30.99,30.93,30.93,72600.0,26.8125,26.8125,26.7606,26.7606,72600.0
2013-06-12 13:30:00,30.93,30.93,30.9,30.9,67000.0,26.7606,26.7606,26.7347,26.7347,67000.0
2013-06-12 13:40:00,30.9,30.94,30.87,30.93,84800.0,26.7347,26.7693,26.7087,26.7606,84800.0
2013-06-12 13:50:00,30.94,30.96,30.92,30.93,64400.0,26.7693,26.7866,26.752,26.7606,64400.0
2013-06-12 14:00:00,30.93,30.94,30.86,30.88,85200.0,26.7606,26.7693,26.7001,26.7174,85200.0
2013-06-12 14:10:00,30.88,30.89,30.75,30.78,146200.0,26.7174,26.726,26.6049,26.6308,146200.0
2013-06-12 14:20:00,30.78,30.82,30.77,30.78,136400.0,26.6308,26.6654,26.6222,26.6308,136400.0
2013-06-12 14:30:00,30.77,30.81,30.73,30.75,203400.0,26.6222,26.6568,26.5876,26.6049,203400.0
2013-06-12 14:40:00,30.74,30.81,30.73,30.74,150200.0,26.5962,26.6568,26.5876,26.5962,150200.0
2013-06-12 14:50:00,30.73,30.79,30.73,30.76,111600.0,26.5876,26.6395,26.5876,26.6135,111600.0
2013-06-12 15:00:00,30.76,30.76,30.71,30.74,138000.0,26.6135,26.6135,26.5703,26.5962,138000.0
2013-06-12 15:10:00,30.75,30.75,30.68,30.71,104600.0,26.6049,26.6049,26.5443,26.5703,104600.0
2013-06-12 15:20:00,30.71,30.71,30.68,30.71,115200.0,26.5703,26.5703,26.5443,26.5703,115200.0
2013-06-12 15:30:00,30.71,30.74,30.68,30.72,177000.0,26.5703,26.5962,26.5443,26.5789,177000.0
2013-06-12 15:40:00,30.72,30.76,30.7,30.75,299200.0,26.5789,26.6135,26.5616,26.6049,299200.0
2013-06-12 15:50:00,30.75,30.76,30.7,30.72,593000.0,26.6049,26.6135,26.5616,26.5789,593000.0
2013-06-13 09:30:00,30.65,30.81,30.52,30.61,291200.0,26.5184,26.6568,26.4059,26.4838,291200.0
2013-06-13 09:40:00,30.63,30.71,30.61,30.63,139800.0,26.5011,26.5703,26.4838,26.5011,139800.0
2013-06-13 09:50:00,30.63,30.69,30.54,30.62,128200.0,26.5011,26.553,26.4232,26.4924,128200.0
2013-06-13 10:00:00,30.63,30.7,30.61,30.67,115000.0,26.5011,26.5616,26.4838,26.5357,115000.0
2013-06-13 10:10:00,30.67,30.72,30.62,30.71,144200.0,26.5357,26.5789,26.4924,26.5703,144200.0
2013-06-13 10:20:00,30.7,30.71,30.66,30.7,92000.0,26.5616,26.5703,26.527,26.5616,92000.0
2013-06-13 10:30:00,30.7,30.72,30.68,30.7,146000.0,26.5616,26.5789,26.5443,26.5616,146000.0
2013-06-13 10:40:00,30.71,30.77,30.7,30.77,112400.0,26.5703,26.6222,26.5616,26.6222,112400.0
2013-06-13 10:50:00,30.77,30.8,30.72,30.75,83200.0,26.6222,26.6481,26.5789,26.6049,83200.0
2013-06-13 11:00:00,30.75,30.82,30.74,30.78,105400.0,26.6049,26.6654,26.5962,26.6308,105400.0
2013-06-13 11:10:00,30.78,30.8,30.74,30.77,60800.0,26.6308,26.6481,26.5962,26.6222,60800.0
2013-06-13 11:20:00,30.78,30.85,30.77,30.82,93600.0,26.6308,26.6914,26.6222,26.6654,93600.0
2013-06-13 11:30:00,30.82,30.84,30.74,30.78,137400.0,26.6654,26.6827,26.5962,26.6308,137400.0
2013-06-13 11:40:00,30.78,30.8,30.75,30.78,144800.0,26.6308,26.6481,26.6049,26.6308,144800.0
2013-06-13 11:50:00,30.78,30.81,30.75,30.79,82800.0,26.6308,26.6568,26.6049,26.6395,82800.0
2013-06-13 12:00:00,30.79,30.83,30.75,30.75,82600.0,26.6395,26.6741,26.6049,26.6049,82600.0
2013-06-13 12:10:00,30.76,30.81,30.76,30.77,81600.0,26.6135,26.6568,26.6135,26.6222,81600.0
2013-06-13 12:20:00,30.78,30.79,30.75,30.77,108000.0,26.6308,26.6395,26.6049,26.6222,108000.0
2013-06-13 12:30:00,30.77,30.81,30.77,30.78,130800.0,26.6222,26.6568,26.6222,26.6308,130800.0
2013-06-13 12:40:00,30.78,30.8,30.75,30.78,79000.0,26.6308,26.6481,26.6049,26.6308,79000.0
2013-06-13 12:50:00,30.77,30.85,30.76,30.84,110000.0,26.6222,26.6914,26.6135,26.6827,110000.0
2013-06-13 13:00:00,30.84,30.84,30.77,30.77,125200.0,26.6827,26.6827,26.6222,26.6222,125200.0
2013-06-13 13:10:00,30.77,30.81,30.77,30.78,108800.0,26.6222,26.6568,26.6222,26.6308,108800.0
2013-06-13 13:20:00,30.78,30.8,30.76,30.8,77600.0,26.6308,26.6481,26.6135,26.6481,77600.0
2013-06-13 13:30:00,30.8,30.82,30.78,30.79,90400.0,26.6481,26.6654,26.6308,26.6395,90400.0
2013-06-13 13:40:00,30.79,30.83,30.79,30.83,79600.0,26.6395,26.6741,26.6395,26.6741,79600.0
2013-06-13 13:50:00,30.83,30.84,30.8,30.8,90800.0,26.6741,26.6827,26.6481,26.6481,90800.0
2013-06-13 14:00:00,30.8,30.84,30.8,30.83,133000.0,26.6481,26.6827,26.6481,26.6741,133000.0
2013-06-13 14:10:00,30.83,30.84,30.8,30.83,135000.0,26.6741,26.6827,26.6481,26.6741,135000.0
2013-06-13 14:20:00,30.83,30.85,30.8,30.8,125000.0,26.6741,26.6914,26.6481,26.6481,125000.0
2013-06-13 14:30:00,30.81,30.83,30.77,30.78,342600.0,26.6568,26.6741,26.6222,26.6308,342600.0
2013-06-13 14:40:00,30.78,30.78,30.75,30.75,197400.0,26.6308,26.6308,26.6049,26.6049,197400.0
2013-06-13 14:50:00,30.75,30.81,30.75,30.8,147600.0,26.6049,26.6568,26.6049,26.6481,147600.0
2013-06-13 15:00:00,30.81,30.84,30.8,30.83,169000.0,26.6568,26.6827,26.6481,26.6741,169000.0
2013-06-13 15:10:00,30.83,30.87,30.83,30.83,481600.0,26.6741,26.7087,26.6741,26.6741,481600.0
2013-06-13 15:20:00,30.83,30.88,30.83,30.85,622000.0,26.6741,26.7174,26.6741,26.6914,622000.0
2013-06-13 15:30:00,30.85,30.89,30.82,30.86,629000.0,26.6914,26.726,26.6654,26.7001,629000.0
2013-06-13 15:40:00,30.86,30.96,30.86,30.93,469200.0,26.7001,26.7866,26.7001,26.7606,469200.0
2013-06-13 15:50:00,30.93,30.93,30.86,30.88,732000.0,26.7606,26.7606,26.7001,26.7174,732000.0
2013-06-14 09:30:00,30.82,30.93,30.81,30.89,117200.0,26.6654,26.7606,26.6568,26.726,117200.0
2013-06-14 09:40:00,30.9,30.99,30.89,30.96,76600.0,26.7347,26.8125,26.726,26.7866,76600.0
2013-06-14 09:50:00,30.97,31.09,30.93,31.08,88400.0,26.7952,26.899,26.7606,26.8904,88400.0
2013-06-14 10:00:00,31.08,31.2,31.02,31.18,133400.0,26.8904,26.9942,26.8385,26.9769,133400.0
2013-06-14 10:10:00,31.18,31.2,31.08,31.11,169000.0,26.9769,26.9942,26.8904,26.9164,169000.0
2013-06-14 10:20:00,31.11,31.13,30.93,30.98,229000.0,26.9164,26.9337,26.7606,26.8039,229000.0
2013-06-14 10:30:00,30.98,31.07,30.98,31.04,79600.0,26.8039,26.8817,26.8039,26.8558,79600.0
2013-06-14 10:40:00,31.03,31.06,30.99,31.0,92800.0,26.8471,26.8731,26.8125,26.8212,92800.0
2013-06-14 10:50:00,31.0,31.0,30.94,30.97,86400.0,26.8212,26.8212,26.7693,26.7952,86400.0
2013-06-14 11:00:00,30.97,30.98,30.9,30.97,105000.0,26.7952,26.8039,26.7347,26.7952,105000.0
2013-06-14 11:10:00,30.98,31.01,30.93,30.95,84200.0,26.8039,26.8298,26.7606,26.7779,84200.0
2013-06-14 11:20:00,30.95,31.01,30.93,31.0,65200.0,26.7779,26.8298,26.7606,26.8212,65200.0
2013-06-14 11:30:00,31.0,31.02,30.97,30.99,105000.0,26.8212,26.8385,26.7952,26.8125,105000.0
2013-06-14 11:40:00,30.99,31.0,30.9,30.92,47600.0,26.8125,26.8212,26.7347,26.752,47600.0
2013-06-14 11:50:00,30.92,31.03,30.92,31.01,63000.0,26.752,26.8471,26.752,26.8298,63000.0
2013-06-14 12:00:00,31.01,31.02,30.96,30.97,59400.0,26.8298,26.8385,26.7866,26.7952,59400.0
2013-06-14 12:10:00,30.96,30.97,30.93,30.93,51600.0,26.7866,26.7952,26.7606,26.7606,51600.0
2013-06-14 12:20:00,30.93,31.0,30.93,31.0,78000.0,26.7606,26.8212,26.7606,26.8212,78000.0
2013-06-14 12:30:00,30.99,31.06,30.99,31.05,67200.0,26.8125,26.8731,26.8125,26.8644,67200.0
2013-06-14 12:40:00,31.05,31.06,31.02,31.03,47200.0,26.8644,26.8731,26.8385,26.8471,47200.0
2013-06-14 12:50:00,31.03,31.03,30.93,30.97,52600.0,26.8471,26.8471,26.7606,26.7952,52600.0
2013-06-14 13:00:00,30.97,30.98,30.94,30.96,65200.0,26.7952,26.8039,26.7693,26.7866,65200.0
2013-06-14 13:10:00,30.97,30.98,30.91,30.92,64600.0,26.7952,26.8039,26.7433,26.752,64600.0
2013-06-14 13:20:00,30.91,30.91,30.86,30.89,60600.0,26.7433,26.7433,26.7001,26.726,60600.0
2013-06-14 13:30:00,30.89,30.92,30.87,30.89,51800.0,26.726,26.752,26.7087,26.726,51800.0
2013-06-14 13:40:00,30.9,30.94,30.9,30.92,55000.0,26.7347,26.7693,26.7347,26.752,55000.0
2013-06-14 13:50:00,30.91,30.92,30.88,30.92,80200.0,26.7433,26.752,26.7174,26.752,80200.0
2013-06-14 14:00:00,30.91,30.95,30.88,30.95,59400.0,26.7433,26.7779,26.7174,26.7779,59400.0
2013-06-14 14:10:00,30.94,30.97,30.91,30.97,73800.0,26.7693,26.7952,26.7433,26.7952,73800.0
2013-06-14 14:20:00,30.98,31.03,30.98,31.03,365400.0,26.8039,26.8471,26.8039,26.8471,365400.0
2013-06-14 14:30:00,31.03,31.03,31.0,31.01,116000.0,26.8471,26.8471,26.8212,26.8298,116000.0
2013-06-14 14:40:00,31.02,31.02,31.0,31.0,61600.0,26.8385,26.8385,26.8212,26.8212,61600.0
2013-06-14 14:50:00,31.0,31.02,30.93,30.95,110400.0,26.8212,26.8385,26.7606,26.7779,110400.0
2013-06-14 15:00:00,30.95,31.01,30.94,31.0,122400.0,26.7779,26.8298,26.7693,26.8212,122400.0
2013-06-14 15:10:00,31.0,31.01,30.97,31.0,108600.0,26.8212,26.8298,26.7952,26.8212,108600.0
2013-06-14 15:20:00,31.0,31.01,30.97,30.97,145400.0,26.8212,26.8298,26.7952,26.7952,145400.0
2013-06-14 15:30:00,30.98,31.0,30.96,31.0,348600.0,26.8039,26.8212,26.7866,26.8212,348600.0
2013-06-14 15:40:00,30.99,31.0,30.95,30.97,298800.0,26.8125,26.8212,26.7779,26.7952,298800.0
2013-06-14 15:50:00,30.98,30.98,30.93,30.93,247000.0,26.8039,26.8039,26.7606,26.7606,247000.0
2013-06-17 09:30:00,31.19,31.36,31.15,31.29,505600.0,26.9856,27.1327,26.951,27.0721,505600.0
2013-06-17 09:40:00,31.29,31.3,31.12,31.13,327600.0,27.0721,27.0807,26.925,26.9337,327600.0
2013-06-17 09:50:00,31.13,31.21,31.13,31.15,153200.0,26.9337,27.0029,26.9337,26.951,153200.0
2013-06-17 10:00:00,31.15,31.2,31.15,31.16,116400.0,26.951,26.9942,26.951,26.9596,116400.0
2013-06-17 10:10:00,31.16,31.21,31.15,31.18,286800.0,26.9596,27.0029,26.951,26.9769,286800.0
2013-06-17 10:20:00,31.18,31.21,31.15,31.17,132800.0,26.9769,27.0029,26.951,26.9683,132800.0
2013-06-17 10:30:00,31.17,31.19,31.15,31.15,103800.0,26.9683,26.9856,26.951,26.951,103800.0
2013-06-17 10:40:00,31.15,31.15,31.08,31.12,246600.0,26.951,26.951,26.8904,26.925,246600.0
2013-06-17 10:50:00,31.12,31.18,31.1,31.16,69000.0,26.925,26.9769,26.9077,26.9596,69000.0
2013-06-17 11:00:00,31.16,31.18,31.13,31.18,122200.0,26.9596,26.9769,26.9337,26.9769,122200.0
2013-06-17 11:10:00,31.18,31.23,31.18,31.22,435600.0,26.9769,27.0202,26.9769,27.0115,435600.0
2013-06-17 11:20:00,31.22,31.22,31.18,31.2,128600.0,27.0115,27.0115,26.9769,26.9942,128600.0
2013-06-17 11:30:00,31.2,31.21,31.18,31.2,198600.0,26.9942,27.0029,26.9769,26.9942,198600.0
2013-06-17 11:40:00,31.2,31.2,31.13,31.15,80000.0,26.9942,26.9942,26.9337,26.951,80000.0
2013-06-17 11:50:00,31.15,31.15,31.08,31.08,101600.0,26.951,26.951,26.8904,26.8904,101600.0
2013-06-17 12:00:00,31.09,31.13,31.08,31.12,111400.0,26.899,26.9337,26.8904,26.925,111400.0
2013-06-17 12:10:00,31.12,31.13,31.08,31.1,51200.0,26.925,26.9337,26.8904,26.9077,51200.0
2013-06-17 12:20:00,31.1,31.11,31.05,31.09,64000.0,26.9077,26.9164,26.8644,26.899,64000.0
2013-06-17 12:30:00,31.1,31.14,31.1,31.13,36000.0,26.9077,26.9423,26.9077,26.9337,36000.0
2013-06-17 12:40:00,31.13,31.16,31.13,31.15,74000.0,26.9337,26.9596,26.9337,26.951,74000.0
2013-06-17 12:50:00,31.15,31.19,31.14,31.18,81400.0,26.951,26.9856,26.9423,26.9769,81400.0
2013-06-17 13:00:00,31.18,31.18,31.1,31.11,87400.0,26.9769,26.9769,26.9077,26.9164,87400.0
2013-06-17 13:10:00,31.11,31.18,31.08,31.17,80600.0,26.9164,26.9769,26.8904,26.9683,80600.0
2013-06-17 13:20:00,31.17,31.18,31.14,31.14,222600.0,26.9683,26.9769,26.9423,26.9423,222600.0
2013-06-17 13:30:00,31.14,31.16,31.12,31.15,76400.0,26.9423,26.9596,26.925,26.951,76400.0
2013-06-17 13:40:00,31.15,31.18,31.11,31.15,71600.0,26.951,26.9769,26.9164,26.951,71600.0
2013-06-17 13:50:00,31.15,31.18,31.14,31.15,86600.0,26.951,26.9769,26.9423,26.951,86600.0
2013-06-17 14:00:00,31.16,31.18,31.11,31.15,113400.0,26.9596,26.9769,26.9164,26.951,113400.0
2013-06-17 14:10:00,31.15,31.15,31.08,31.09,205200.0,26.951,26.951,26.8904,26.899,205200.0
2013-06-17 14:20:00,31.08,31.11,31.0,31.09,383400.0,26.8904,26.9164,26.8212,26.899,383400.0
2013-06-17 14:30:00,31.09,31.09,31.03,31.04,105200.0,26.899,26.899,26.8471,26.8558,105200.0
2013-06-17 14:40:00,31.05,31.07,30.96,30.97,154600.0,26.8644,26.8817,26.7866,26.7952,154600.0
2013-06-17 14:50:00,30.97,30.99,30.93,30.97,118400.0,26.7952,26.8125,26.7606,26.7952,118400.0
2013-06-17 15:00:00,30.97,30.99,30.94,30.99,112400.0,26.7952,26.8125,26.7693,26.8125,112400.0
2013-06-17 15:10:00,30.99,30.99,30.94,30.98,127200.0,26.8125,26.8125,26.7693,26.8039,127200.0
2013-06-17 15:20:00,30.97,30.98,30.91,30.92,204400.0,26.7952,26.8039,26.7433,26.752,204400.0
2013-06-17 15:30:00,30.92,31.06,30.92,31.05,221800.0,26.752,26.8731,26.752,26.8644,221800.0
2013-06-17 15:40:00,31.05,31.05,30.98,31.0,343400.0,26.8644,26.8644,26.8039,26.8212,343400.0
2013-06-17 15:50:00,31.0,31.0,30.95,30.97,672800.0,26.8212,26.8212,26.7779,26.7952,672800.0
2013-06-18 09:30:00,30.92,30.97,30.81,30.88,275200.0,26.752,26.7952,26.6568,26.7174,275200.0
2013-06-18 09:40:00,30.89,30.97,30.86,30.89,184400.0,26.726,26.7952,26.7001,26.726,184400.0
2013-06-18 09:50:00,30.89,30.96,30.82,30.95,173000.0,26.726,26.7866,26.6654,26.7779,173000.0
2013-06-18 10:00:00,30.97,31.02,30.93,30.98,199400.0,26.7952,26.8385,26.7606,26.8039,199400.0
2013-06-18 10:10:00,30.98,31.05,30.95,31.0,273800.0,26.8039,26.8644,26.7779,26.8212,273800.0
2013-06-18 10:20:00,31.0,31.02,30.96,31.01,693400.0,26.8212,26.8385,26.7866,26.8298,693400.0
2013-06-18 10:30:00,31.02,31.06,31.01,31.05,189200.0,26.8385,26.8731,26.8298,26.8644,189200.0
2013-06-18 10:40:00,31.05,31.06,31.01,31.03,139400.0,26.8644,26.8731,26.8298,26.8471,139400.0
2013-06-18 10:50:00,31.03,31.03,31.02,31.02,236600.0,26.8471,26.8471,26.8385,26.8385,236600.0
2013-06-18 11:00:00,31.02,31.03,31.0,31.02,114000.0,26.8385,26.8471,26.8212,26.8385,114000.0
2013-06-18 11:10:00,31.02,31.02,31.0,31.01,94800.0,26.8385,26.8385,26.8212,26.8298,94800.0
2013-06-18 11:20:00,31.0,31.06,31.0,31.04,133800.0,26.8212,26.8731,26.8212,26.8558,133800.0
2013-06-18 11:30:00,31.04,31.13,31.04,31.13,686200.0,26.8558,26.9337,26.8558,26.9337,686200.0
2013-06-18 11:40:00,31.13,31.13,31.07,31.08,101400.0,26.9337,26.9337,26.8817,26.8904,101400.0
2013-06-18 11:50:00,31.08,31.08,31.05,31.06,55800.0,26.8904,26.8904,26.8644,26.8731,55800.0
2013-06-18 12:00:00,31.07,31.08,31.04,31.08,56400.0,26.8817,26.8904,26.8558,26.8904,56400.0
2013-06-18 12:10:00,31.08,31.08,31.07,31.07,102600.0,26.8904,26.8904,26.8817,26.8817,102600.0
2013-06-18 12:20:00,31.08,31.09,31.03,31.05,110200.0,26.8904,26.899,26.8471,26.8644,110200.0
2013-06-18 12:30:00,31.05,31.07,31.03,31.07,79600.0,26.8644,26.8817,26.8471,26.8817,79600.0
2013-06-18 12:40:00,31.06,31.07,31.06,31.07,80600.0,26.8731,26.8817,26.8731,26.8817,80600.0
2013-06-18 12:50:00,31.07,31.08,31.06,31.08,111400.0,26.8817,26.8904,26.8731,26.8904,111400.0
2013-06-18 13:00:00,31.08,31.1,31.07,31.09,137000.0,26.8904,26.9077,26.8817,26.899,137000.0
2013-06-18 13:10:00,31.08,31.09,31.02,31.03,157600.0,26.8904,26.899,26.8385,26.8471,157600.0
2013-06-18 13:20:00,31.03,31.06,31.03,31.04,94400.0,26.8471,26.8731,26.8471,26.8558,94400.0
2013-06-18 13:30:00,31.04,31.05,31.0,31.02,119000.0,26.8558,26.8644,26.8212,26.8385,119000.0
2013-06-18 13:40:00,31.02,31.08,31.02,31.06,87400.0,26.8385,26.8904,26.8385,26.8731,87400.0
2013-06-18 13:50:00,31.06,31.07,31.03,31.05,97200.0,26.8731,26.8817,26.8471,26.8644,97200.0
2013-06-18 14:00:00,31.05,31.08,31.03,31.07,109400.0,26.8644,26.8904,26.8471,26.8817,109400.0
2013-06-18 14:10:00,31.07,31.08,31.06,31.07,146200.0,26.8817,26.8904,26.8731,26.8817,146200.0
2013-06-18 14:20:00,31.07,31.07,31.02,31.04,340400.0,26.8817,26.8817,26.8385,26.8558,340400.0
2013-06-18 14:30:00,31.04,31.05,31.03,31.03,107400.0,26.8558,26.8644,26.8471,26.8471,107400.0
2013-06-18 14:40:00,31.03,31.06,31.03,31.05,131600.0,26.8471,26.8731,26.8471,26.8644,131600.0
2013-06-18 14:50:00,31.05,31.07,31.03,31.05,107400.0,26.8644,26.8817,26.8471,26.8644,107400.0
2013-06-18 15:00:00,31.05,31.07,31.04,31.06,86800.0,26.8644,26.8817,26.8558,26.8731,86800.0
2013-06-18 15:10:00,31.06,31.07,31.03,31.06,149200.0,26.8731,26.8817,26.8471,26.8731,149200.0
2013-06-18 15:20:00,31.06,31.07,31.04,31.06,244000.0,26.8731,26.8817,26.8558,26.8731,244000.0
2013-06-18 15:30:00,31.06,31.06,31.03,31.04,195200.0,26.8731,26.8731,26.8471,26.8558,195200.0
2013-06-18 15:40:00,31.04,31.06,31.04,31.05,1468000.0,26.8558,26.8731,26.8558,26.8644,1468000.0
2013-06-18 15:50:00,31.05,31.09,31.04,31.08,524400.0,26.8644,26.899,26.8558,26.8904,524400.0
2013-06-19 09:30:00,31.07,31.1,31.02,31.05,398600.0,26.8817,26.9077,26.8385,26.8644,398600.0
2013-06-19 09:40:00,31.06,31.14,31.03,31.11,545200.0,26.8731,26.9423,26.8471,26.9164,545200.0
2013-06-19 09:50:00,31.11,31.12,31.07,31.11,234000.0,26.9164,26.925,26.8817,26.9164,234000.0
2013-06-19 10:00:00,31.11,31.11,31.08,31.08,273000.0,26.9164,26.9164,26.8904,26.8904,273000.0
2013-06-19 10:10:00,31.09,31.11,31.06,31.09,236400.0,26.899,26.9164,26.8731,26.899,236400.0
2013-06-19 10:20:00,31.09,31.09,31.07,31.08,401800.0,26.899,26.899,26.8817,26.8904,401800.0
2013-06-19 10:30:00,31.08,31.1,31.06,31.08,193200.0,26.8904,26.9077,26.8731,26.8904,193200.0
2013-06-19 10:40:00,31.08,31.1,31.08,31.09,148400.0,26.8904,26.9077,26.8904,26.899,148400.0
2013-06-19 10:50:00,31.09,31.11,31.08,31.1,154600.0,26.899,26.9164,26.8904,26.9077,154600.0
2013-06-19 11:00:00,31.1,31.11,31.08,31.08,394800.0,26.9077,26.9164,26.8904,26.8904,394800.0
2013-06-19 11:10:00,31.09,31.1,31.08,31.1,271400.0,26.899,26.9077,26.8904,26.9077,271400.0
2013-06-19 11:20:00,31.1,31.1,31.08,31.09,371400.0,26.9077,26.9077,26.8904,26.899,371400.0
2013-06-19 11:30:00,31.09,31.1,31.07,31.07,104000.0,26.899,26.9077,26.8817,26.8817,104000.0
2013-06-19 11:40:00,31.07,31.1,31.05,31.09,111800.0,26.8817,26.9077,26.8644,26.899,111800.0
2013-06-19 11:50:00,31.09,31.1,31.05,31.05,97400.0,26.899,26.9077,26.8644,26.8644,97400.0
2013-06-19 12:00:00,31.05,31.07,31.05,31.07,147400.0,26.8644,26.8817,26.8644,26.8817,147400.0
2013-06-19 12:10:00,31.07,31.07,31.03,31.05,60200.0,26.8817,26.8817,26.8471,26.8644,60200.0
2013-06-19 12:20:00,31.05,31.09,31.04,31.07,64600.0,26.8644,26.899,26.8558,26.8817,64600.0
2013-06-19 12:30:00,31.07,31.09,31.06,31.08,69000.0,26.8817,26.899,26.8731,26.8904,69000.0
2013-06-19 12:40:00,31.08,31.1,31.08,31.09,63200.0,26.8904,26.9077,26.8904,26.899,63200.0
2013-06-19 12:50:00,31.09,31.09,31.07,31.08,78800.0,26.899,26.899,26.8817,26.8904,78800.0
2013-06-19 13:00:00,31.08,31.09,31.07,31.08,77600.0,26.8904,26.899,26.8817,26.8904,77600.0
2013-06-19 13:10:00,31.09,31.1,31.07,31.09,123400.0,26.899,26.9077,26.8817,26.899,123400.0
2013-06-19 13:20:00,31.09,31.1,31.09,31.1,88600.0,26.899,26.9077,26.899,26.9077,88600.0
2013-06-19 13:30:00,31.1,31.1,31.08,31.08,92600.0,26.9077,26.9077,26.8904,26.8904,92600.0
2013-06-19 13:40:00,31.08,31.14,31.08,31.14,232800.0,26.8904,26.9423,26.8904,26.9423,232800.0
2013-06-19 13:50:00,31.14,31.16,31.1,31.13,121000.0,26.9423,26.9596,26.9077,26.9337,121000.0
2013-06-19 14:00:00,31.13,31.17,31.04,31.08,389200.0,26.9337,26.9683,26.8558,26.8904,389200.0
2013-06-19 14:10:00,31.08,31.1,31.07,31.08,286200.0,26.8904,26.9077,26.8817,26.8904,286200.0
2013-06-19 14:20:00,31.08,31.1,31.01,31.07,245600.0,26.8904,26.9077,26.8298,26.8817,245600.0
2013-06-19 14:30:00,31.07,31.1,31.04,31.07,440800.0,26.8817,26.9077,26.8558,26.8817,440800.0
2013-06-19 14:40:00,31.07,31.11,31.0,31.04,264400.0,26.8817,26.9164,26.8212,26.8558,264400.0
2013-06-19 14:50:00,31.02,31.03,30.89,30.91,277400.0,26.8385,26.8471,26.726,26.7433,277400.0
2013-06-19 15:00:00,30.92,30.98,30.9,30.93,234400.0,26.752,26.8039,26.7347,26.7606,234400.0
2013-06-19 15:10:00,30.93,30.97,30.89,30.91,231400.0,26.7606,26.7952,26.726,26.7433,231400.0
2013-06-19 15:20:00,30.91,31.02,30.9,31.0,131600.0,26.7433,26.8385,26.7347,26.8212,131600.0
2013-06-19 15:30:00,31.01,31.05,30.98,31.01,199000.0,26.8298,26.8644,26.8039,26.8298,199000.0
2013-06-19 15:40:00,31.01,31.01,30.87,30.9,228600.0,26.8298,26.8298,26.7087,26.7347,228600.0
2013-06-19 15:50:00,30.9,30.93,30.86,30.87,595400.0,26.7347,26.7606,26.7001,26.7087,595400.0
2013-06-20 09:30:00,30.67,30.73,30.58,30.72,260400.0,26.5357,26.5876,26.4578,26.5789,260400.0
2013-06-20 09:40:00,30.71,30.77,30.68,30.75,353400.0,26.5703,26.6222,26.5443,26.6049,353400.0
2013-06-20 09:50:00,30.74,30.79,30.64,30.65,121600.0,26.5962,26.6395,26.5097,26.5184,121600.0
2013-06-20 10:00:00,30.65,30.75,30.63,30.7,309200.0,26.5184,26.6049,26.5011,26.5616,309200.0
2013-06-20 10:10:00,30.7,30.71,30.57,30.63,205400.0,26.5616,26.5703,26.4491,26.5011,205400.0
2013-06-20 10:20:00,30.62,30.66,30.57,30.58,313200.0,26.4924,26.527,26.4491,26.4578,313200.0
2013-06-20 10:30:00,30.58,30.59,30.44,30.45,387600.0,26.4578,26.4664,26.3367,26.3453,387600.0
2013-06-20 10:40:00,30.45,30.52,30.42,30.52,174200.0,26.3453,26.4059,26.3194,26.4059,174200.0
2013-06-20 10:50:00,30.52,30.63,30.51,30.6,377000.0,26.4059,26.5011,26.3972,26.4751,377000.0
2013-06-20 11:00:00,30.59,30.62,30.54,30.57,186800.0,26.4664,26.4924,26.4232,26.4491,186800.0
2013-06-20 11:10:00,30.58,30.6,30.51,30.53,124200.0,26.4578,26.4751,26.3972,26.4145,124200.0
2013-06-20 11:20:00,30.54,30.66,30.53,30.65,126800.0,26.4232,26.527,26.4145,26.5184,126800.0
2013-06-20 11:30:00,30.65,30.67,30.59,30.63,79000.0,26.5184,26.5357,26.4664,26.5011,79000.0
2013-06-20 11:40:00,30.63,30.66,30.6,30.65,136600.0,26.5011,26.527,26.4751,26.5184,136600.0
2013-06-20 11:50:00,30.65,30.76,30.61,30.75,333000.0,26.5184,26.6135,26.4838,26.6049,333000.0
2013-06-20 12:00:00,30.75,30.75,30.68,30.72,169200.0,26.6049,26.6049,26.5443,26.5789,169200.0
2013-06-20 12:10:00,30.73,30.82,30.73,30.78,229800.0,26.5876,26.6654,26.5876,26.6308,229800.0
2013-06-20 12:20:00,30.77,30.79,30.67,30.75,201200.0,26.6222,26.6395,26.5357,26.6049,201200.0
2013-06-20 12:30:00,30.75,30.78,30.73,30.75,126600.0,26.6049,26.6308,26.5876,26.6049,126600.0
2013-06-20 12:40:00,30.74,30.76,30.73,30.76,265000.0,26.5962,26.6135,26.5876,26.6135,265000.0
2013-06-20 12:50:00,30.75,30.78,30.74,30.76,128800.0,26.6049,26.6308,26.5962,26.6135,128800.0
2013-06-20 13:00:00,30.76,30.77,30.73,30.75,161800.0,26.6135,26.6222,26.5876,26.6049,161800.0
2013-06-20 13:10:00,30.75,30.75,30.65,30.67,81600.0,26.6049,26.6049,26.5184,26.5357,81600.0
2013-06-20 13:20:00,30.66,30.66,30.61,30.66,167400.0,26.527,26.527,26.4838,26.527,167400.0
2013-06-20 13:30:00,30.66,30.66,30.61,30.65,88200.0,26.527,26.527,26.4838,26.5184,88200.0
2013-06-20 13:40:00,30.64,30.68,30.63,30.65,104000.0,26.5097,26.5443,26.5011,26.5184,104000.0
2013-06-20 13:50:00,30.65,30.7,30.64,30.68,144000.0,26.5184,26.5616,26.5097,26.5443,144000.0
2013-06-20 14:00:00,30.68,30.73,30.64,30.67,129800.0,26.5443,26.5876,26.5097,26.5357,129800.0
2013-06-20 14:10:00,30.67,30.68,30.63,30.64,114800.0,26.5357,26.5443,26.5011,26.5097,114800.0
2013-06-20 14:20:00,30.64,30.64,30.54,30.54,372200.0,26.5097,26.5097,26.4232,26.4232,372200.0
2013-06-20 14:30:00,30.54,30.58,30.53,30.53,152000.0,26.4232,26.4578,26.4145,26.4145,152000.0
2013-06-20 14:40:00,30.53,30.55,30.52,30.52,102200.0,26.4145,26.4318,26.4059,26.4059,102200.0
2013-06-20 14:50:00,30.52,30.53,30.36,30.39,294000.0,26.4059,26.4145,26.2675,26.2934,294000.0
2013-06-20 15:00:00,30.4,30.52,30.4,30.5,327400.0,26.3021,26.4059,26.3021,26.3886,327400.0
2013-06-20 15:10:00,30.51,30.52,30.43,30.43,183200.0,26.3972,26.4059,26.328,26.328,183200.0
2013-06-20 15:20:00,30.43,30.43,30.38,30.41,165000.0,26.328,26.328,26.2848,26.3107,165000.0
2013-06-20 15:30:00,30.4,30.41,30.33,30.33,316000.0,26.3021,26.3107,26.2415,26.2415,316000.0
2013-06-20 15:40:00,30.33,30.4,30.32,30.4,392600.0,26.2415,26.3021,26.2328,26.3021,392600.0
2013-06-20 15:50:00,30.4,30.48,30.38,30.4,761600.0,26.3021,26.3713,26.2848,26.3021,761600.0
2013-06-21 09:30:00,30.41,30.65,30.41,30.58,1974200.0,26.3107,26.5184,26.3107,26.4578,1974200.0
2013-06-21 09:40:00,30.58,30.68,30.55,30.66,207600.0,26.4578,26.5443,26.4318,26.527,207600.0
2013-06-21 09:50:00,30.67,30.69,30.54,30.56,156400.0,26.5357,26.553,26.4232,26.4405,156400.0
2013-06-21 10:00:00,30.56,30.65,30.54,30.59,184600.0,26.4405,26.5184,26.4232,26.4664,184600.0
2013-06-21 10:10:00,30.58,30.59,30.43,30.47,169000.0,26.4578,26.4664,26.328,26.3626,169000.0
2013-06-21 10:20:00,30.47,30.47,30.34,30.35,242600.0,26.3626,26.3626,26.2502,26.2588,242600.0
2013-06-21 10:30:00,30.36,30.37,30.22,30.23,225400.0,26.2675,26.2761,26.1463,26.155,225400.0
2013-06-21 10:40:00,30.23,30.29,30.17,30.26,195000.0,26.155,26.2069,26.1031,26.1809,195000.0
2013-06-21 10:50:00,30.26,30.43,30.26,30.36,179200.0,26.1809,26.328,26.1809,26.2675,179200.0
2013-06-21 11:00:00,30.36,30.36,30.23,30.31,173800.0,26.2675,26.2675,26.155,26.2242,173800.0
2013-06-21 11:10:00,30.31,30.32,30.22,30.31,91000.0,26.2242,26.2328,26.1463,26.2242,91000.0
2013-06-21 11:20:00,30.31,30.31,30.18,30.18,90800.0,26.2242,26.2242,26.1117,26.1117,90800.0
2013-06-21 11:30:00,30.17,30.18,30.08,30.09,183800.0,26.1031,26.1117,26.0252,26.0339,183800.0
2013-06-21 11:40:00,30.1,30.17,30.06,30.11,160200.0,26.0425,26.1031,26.0079,26.0512,160200.0
2013-06-21 11:50:00,30.11,30.14,30.06,30.1,110800.0,26.0512,26.0771,26.0079,26.0425,110800.0
2013-06-21 12:00:00,30.1,30.14,30.1,30.12,105400.0,26.0425,26.0771,26.0425,26.0598,105400.0
2013-06-21 12:10:00,30.13,30.14,30.07,30.09,118800.0,26.0685,26.0771,26.0165,26.0339,118800.0
2013-06-21 12:20:00,30.08,30.14,30.04,30.14,107600.0,26.0252,26.0771,25.9906,26.0771,107600.0
2013-06-21 12:30:00,30.14,30.16,30.1,30.12,104000.0,26.0771,26.0944,26.0425,26.0598,104000.0
2013-06-21 12:40:00,30.11,30.28,30.11,30.26,153400.0,26.0512,26.1982,26.0512,26.1809,153400.0
2013-06-21 12:50:00,30.25,30.26,30.21,30.26,131800.0,26.1723,26.1809,26.1377,26.1809,131800.0
2013-06-21 13:00:00,30.26,30.31,30.23,30.31,86200.0,26.1809,26.2242,26.155,26.2242,86200.0
2013-06-21 13:10:00,30.32,30.33,30.28,30.28,86800.0,26.2328,26.2415,26.1982,26.1982,86800.0
2013-06-21 13:20:00,30.28,30.32,30.25,30.3,125800.0,26.1982,26.2328,26.1723,26.2155,125800.0
2013-06-21 13:30:00,30.3,30.35,30.29,30.35,65000.0,26.2155,26.2588,26.2069,26.2588,65000.0
2013-06-21 13:40:00,30.35,30.36,30.28,30.29,87600.0,26.2588,26.2675,26.1982,26.2069,87600.0
2013-06-21 13:50:00,30.29,30.3,30.24,30.25,81800.0,26.2069,26.2155,26.1636,26.1723,81800.0
2013-06-21 14:00:00,30.25,30.27,30.17,30.18,101400.0,26.1723,26.1896,26.1031,26.1117,101400.0
2013-06-21 14:10:00,30.18,30.23,30.18,30.23,126800.0,26.1117,26.155,26.1117,26.155,126800.0
2013-06-21 14:20:00,30.23,30.25,30.17,30.24,88400.0,26.155,26.1723,26.1031,26.1636,88400.0
2013-06-21 14:30:00,30.24,30.27,30.21,30.24,138200.0,26.1636,26.1896,26.1377,26.1636,138200.0
2013-06-21 14:40:00,30.24,30.25,30.19,30.25,130200.0,26.1636,26.1723,26.1204,26.1723,130200.0
2013-06-21 14:50:00,30.24,30.27,30.2,30.27,168000.0,26.1636,26.1896,26.129,26.1896,168000.0
2013-06-21 15:00:00,30.26,30.34,30.24,30.3,189000.0,26.1809,26.2502,26.1636,26.2155,189000.0
2013-06-21 15:10:00,30.3,30.33,30.25,30.25,250000.0,26.2155,26.2415,26.1723,26.1723,250000.0
2013-06-21 15:20:00,30.26,30.31,30.25,30.31,213800.0,26.1809,26.2242,26.1723,26.2242,213800.0
2013-06-21 15:30:00,30.31,30.34,30.3,30.33,273600.0,26.2242,26.2502,26.2155,26.2415,273600.0
2013-06-21 15:40:00,30.33,30.33,30.25,30.29,342200.0,26.2415,26.2415,26.1723,26.2069,342200.0
2013-06-21 15:50:00,30.3,30.3,30.25,30.29,552600.0,26.2155,26.2155,26.1723,26.2069,552600.0
2013-06-24 09:30:00,30.08,30.08,29.71,29.73,407400.0,26.0252,26.0252,25.7051,25.7224,407400.0
2013-06-24 09:40:00,29.71,29.78,29.71,29.72,255400.0,25.7051,25.7656,25.7051,25.7137,255400.0
2013-06-24 09:50:00,29.72,29.74,29.59,29.63,304200.0,25.7137,25.731,25.6013,25.6359,304200.0
2013-06-24 10:00:00,29.62,29.68,29.56,29.67,301400.0,25.6272,25.6791,25.5753,25.6705,301400.0
2013-06-24 10:10:00,29.66,29.77,29.66,29.75,147200.0,25.6618,25.757,25.6618,25.7397,147200.0
2013-06-24 10:20:00,29.74,29.75,29.68,29.74,180800.0,25.731,25.7397,25.6791,25.731,180800.0
2013-06-24 10:30:00,29.74,29.76,29.71,29.75,187800.0,25.731,25.7483,25.7051,25.7397,187800.0
2013-06-24 10:40:00,29.75,29.83,29.75,29.79,179600.0,25.7397,25.8089,25.7397,25.7743,179600.0
2013-06-24 10:50:00,29.79,29.82,29.75,29.78,99200.0,25.7743,25.8002,25.7397,25.7656,99200.0
2013-06-24 11:00:00,29.76,29.8,29.73,29.75,149600.0,25.7483,25.7829,25.7224,25.7397,149600.0
2013-06-24 11:10:00,29.75,29.78,29.7,29.72,156000.0,25.7397,25.7656,25.6964,25.7137,156000.0
2013-06-24 11:20:00,29.71,29.73,29.58,29.6,234000.0,25.7051,25.7224,25.5926,25.6099,234000.0
2013-06-24 11:30:00,29.6,29.68,29.6,29.68,157600.0,25.6099,25.6791,25.6099,25.6791,157600.0
2013-06-24 11:40:00,29.67,29.7,29.66,29.68,96800.0,25.6705,25.6964,25.6618,25.6791,96800.0
2013-06-24 11:50:00,29.68,29.72,29.66,29.69,101800.0,25.6791,25.7137,25.6618,25.6878,101800.0
2013-06-24 12:00:00,29.69,29.73,29.6,29.62,145600.0,25.6878,25.7224,25.6099,25.6272,145600.0
2013-06-24 12:10:00,29.61,29.7,29.61,29.68,585600.0,25.6186,25.6964,25.6186,25.6791,585600.0
2013-06-24 12:20:00,29.67,29.77,29.64,29.75,136200.0,25.6705,25.757,25.6445,25.7397,136200.0
2013-06-24 12:30:00,29.75,29.8,29.74,29.8,200800.0,25.7397,25.7829,25.731,25.7829,200800.0
2013-06-24 12:40:00,29.79,29.86,29.78,29.81,188000.0,25.7743,25.8349,25.7656,25.7916,188000.0
2013-06-24 12:50:00,29.81,29.88,29.79,29.88,129000.0,25.7916,25.8522,25.7743,25.8522,129000.0
2013-06-24 13:00:00,29.88,29.9,29.81,29.84,158400.0,25.8522,25.8695,25.7916,25.8176,158400.0
2013-06-24 13:10:00,29.84,29.96,29.83,29.96,88600.0,25.8176,25.9214,25.8089,25.9214,88600.0
2013-06-24 13:20:00,29.96,29.98,29.92,29.96,97400.0,25.9214,25.9387,25.8868,25.9214,97400.0
2013-06-24 13:30:00,29.96,29.97,29.93,29.93,85800.0,25.9214,25.93,25.8954,25.8954,85800.0
2013-06-24 13:40:00,29.94,29.96,29.91,29.92,125800.0,25.9041,25.9214,25.8781,25.8868,125800.0
2013-06-24 13:50:00,29.92,29.93,29.86,29.92,142200.0,25.8868,25.8954,25.8349,25.8868,142200.0
2013-06-24 14:00:00,29.92,30.11,29.89,30.11,270600.0,25.8868,26.0512,25.8608,26.0512,270600.0
2013-06-24 14:10:00,30.11,30.15,30.1,30.13,157400.0,26.0512,26.0858,26.0425,26.0685,157400.0
2013-06-24 14:20:00,30.13,30.19,30.09,30.18,146800.0,26.0685,26.1204,26.0339,26.1117,146800.0
2013-06-24 14:30:00,30.18,30.24,30.16,30.24,107800.0,26.1117,26.1636,26.0944,26.1636,107800.0
2013-06-24 14:40:00,30.25,30.25,30.2,30.24,109600.0,26.1723,26.1723,26.129,26.1636,109600.0
2013-06-24 14:50:00,30.24,30.25,30.13,30.13,139600.0,26.1636,26.1723,26.0685,26.0685,139600.0
2013-06-24 15:00:00,30.13,30.2,30.11,30.18,163800.0,26.0685,26.129,26.0512,26.1117,163800.0
2013-06-24 15:10:00,30.18,30.19,30.06,30.07,154800.0,26.1117,26.1204,26.0079,26.0165,154800.0
2013-06-24 15:20:00,30.07,30.13,30.06,30.08,175600.0,26.0165,26.0685,26.0079,26.0252,175600.0
2013-06-24 15:30:00,30.08,30.14,30.07,30.12,225600.0,26.0252,26.0771,26.0165,26.0598,225600.0
2013-06-24 15:40:00,30.11,30.12,30.04,30.07,417800.0,26.0512,26.0598,25.9906,26.0165,417800.0
2013-06-24 15:50:00,30.06,30.1,29.97,29.98,487600.0,26.0079,26.0425,25.93,25.9387,487600.0
2013-06-25 09:30:00,30.16,30.27,29.98,30.27,373000.0,26.0944,26.1896,25.9387,26.1896,373000.0
2013-06-25 09:40:00,30.26,30.27,30.19,30.23,219000.0,26.1809,26.1896,26.1204,26.155,219000.0
2013-06-25 09:50:00,30.24,30.29,30.11,30.16,181400.0,26.1636,26.2069,26.0512,26.0944,181400.0
2013-06-25 10:00:00,30.16,30.38,30.09,30.36,622000.0,26.0944,26.2848,26.0339,26.2675,622000.0
2013-06-25 10:10:00,30.36,30.36,30.22,30.24,212400.0,26.2675,26.2675,26.1463,26.1636,212400.0
2013-06-25 10:20:00,30.23,30.48,30.23,30.47,135600.0,26.155,26.3713,26.155,26.3626,135600.0
2013-06-25 10:30:00,30.46,30.5,30.34,30.36,160800.0,26.354,26.3886,26.2502,26.2675,160800.0
2013-06-25 10:40:00,30.35,30.39,30.32,30.37,113000.0,26.2588,26.2934,26.2328,26.2761,113000.0
2013-06-25 10:50:00,30.37,30.44,30.36,30.36,189400.0,26.2761,26.3367,26.2675,26.2675,189400.0
2013-06-25 11:00:00,30.36,30.39,30.35,30.38,126000.0,26.2675,26.2934,26.2588,26.2848,126000.0
2013-06-25 11:10:00,30.38,30.39,30.29,30.3,135800.0,26.2848,26.2934,26.2069,26.2155,135800.0
2013-06-25 11:20:00,30.31,30.32,30.25,30.29,104600.0,26.2242,26.2328,26.1723,26.2069,104600.0
2013-06-25 11:30:00,30.29,30.34,30.27,30.33,220000.0,26.2069,26.2502,26.1896,26.2415,220000.0
2013-06-25 11:40:00,30.33,30.38,30.25,30.28,146400.0,26.2415,26.2848,26.1723,26.1982,146400.0
2013-06-25 11:50:00,30.28,30.39,30.28,30.36,212000.0,26.1982,26.2934,26.1982,26.2675,212000.0
2013-06-25 12:00:00,30.36,30.36,30.3,30.31,171000.0,26.2675,26.2675,26.2155,26.2242,171000.0
2013-06-25 12:10:00,30.31,30.34,30.3,30.32,198200.0,26.2242,26.2502,26.2155,26.2328,198200.0
2013-06-25 12:20:00,30.32,30.32,30.25,30.32,269200.0,26.2328,26.2328,26.1723,26.2328,269200.0
2013-06-25 12:30:00,30.32,30.33,30.3,30.32,223800.0,26.2328,26.2415,26.2155,26.2328,223800.0
2013-06-25 12:40:00,30.32,30.35,30.32,30.34,157000.0,26.2328,26.2588,26.2328,26.2502,157000.0
2013-06-25 12:50:00,30.34,30.34,30.3,30.3,107600.0,26.2502,26.2502,26.2155,26.2155,107600.0
2013-06-25 13:00:00,30.3,30.31,30.25,30.26,150600.0,26.2155,26.2242,26.1723,26.1809,150600.0
2013-06-25 13:10:00,30.27,30.27,30.17,30.17,178000.0,26.1896,26.1896,26.1031,26.1031,178000.0
2013-06-25 13:20:00,30.17,30.18,30.11,30.12,188400.0,26.1031,26.1117,26.0512,26.0598,188400.0
2013-06-25 13:30:00,30.13,30.23,30.11,30.22,118800.0,26.0685,26.155,26.0512,26.1463,118800.0
2013-06-25 13:40:00,30.22,30.27,30.19,30.25,90200.0,26.1463,26.1896,26.1204,26.1723,90200.0
2013-06-25 13:50:00,30.25,30.28,30.22,30.28,113000.0,26.1723,26.1982,26.1463,26.1982,113000.0
2013-06-25 14:00:00,30.28,30.35,30.25,30.3,279200.0,26.1982,26.2588,26.1723,26.2155,279200.0
2013-06-25 14:10:00,30.31,30.31,30.28,30.3,100600.0,26.2242,26.2242,26.1982,26.2155,100600.0
2013-06-25 14:20:00,30.3,30.32,30.29,30.31,97000.0,26.2155,26.2328,26.2069,26.2242,97000.0
2013-06-25 14:30:00,30.32,30.35,30.31,30.34,127200.0,26.2328,26.2588,26.2242,26.2502,127200.0
2013-06-25 14:40:00,30.34,30.39,30.33,30.38,174800.0,26.2502,26.2934,26.2415,26.2848,174800.0
2013-06-25 14:50:00,30.37,30.4,30.36,30.36,202600.0,26.2761,26.3021,26.2675,26.2675,202600.0
2013-06-25 15:00:00,30.36,30.38,30.35,30.38,337400.0,26.2675,26.2848,26.2588,26.2848,337400.0
2013-06-25 15:10:00,30.38,30.38,30.35,30.35,264000.0,26.2848,26.2848,26.2588,26.2588,264000.0
2013-06-25 15:20:00,30.35,30.38,30.33,30.34,255800.0,26.2588,26.2848,26.2415,26.2502,255800.0
2013-06-25 15:30:00,30.34,30.35,30.31,30.34,316600.0,26.2502,26.2588,26.2242,26.2502,316600.0
2013-06-25 15:40:00,30.34,30.36,30.24,30.24,542600.0,26.2502,26.2675,26.1636,26.1636,542600.0
2013-06-25 15:50:00,30.24,30.25,30.17,30.2,1064800.0,26.1636,26.1723,26.1031,26.129,1064800.0
2013-06-26 09:30:00,30.43,30.78,30.4,30.65,584000.0,26.328,26.6308,26.3021,26.5184,584000.0
2013-06-26 09:40:00,30.63,30.8,30.57,30.63,450000.0,26.5011,26.6481,26.4491,26.5011,450000.0
2013-06-26 09:50:00,30.61,30.77,30.61,30.74,358600.0,26.4838,26.6222,26.4838,26.5962,358600.0
2013-06-26 10:00:00,30.74,30.8,30.65,30.78,334200.0,26.5962,26.6481,26.5184,26.6308,334200.0
2013-06-26 10:10:00,30.78,30.83,30.69,30.73,309600.0,26.6308,26.6741,26.553,26.5876,309600.0
2013-06-26 10:20:00,30.73,30.74,30.68,30.68,329200.0,26.5876,26.5962,26.5443,26.5443,329200.0
2013-06-26 10:30:00,30.68,30.72,30.64,30.72,232000.0,26.5443,26.5789,26.5097,26.5789,232000.0
2013-06-26 10:40:00,30.72,30.75,30.68,30.73,136000.0,26.5789,26.6049,26.5443,26.5876,136000.0
2013-06-26 10:50:00,30.73,30.82,30.72,30.78,395200.0,26.5876,26.6654,26.5789,26.6308,395200.0
2013-06-26 11:00:00,30.78,30.79,30.65,30.7,169000.0,26.6308,26.6395,26.5184,26.5616,169000.0
2013-06-26 11:10:00,30.7,30.78,30.68,30.75,107000.0,26.5616,26.6308,26.5443,26.6049,107000.0
2013-06-26 11:20:00,30.75,30.77,30.71,30.74,98200.0,26.6049,26.6222,26.5703,26.5962,98200.0
2013-06-26 11:30:00,30.73,30.74,30.63,30.68,136400.0,26.5876,26.5962,26.5011,26.5443,136400.0
2013-06-26 11:40:00,30.68,30.74,30.68,30.73,90200.0,26.5443,26.5962,26.5443,26.5876,90200.0
2013-06-26 11:50:00,30.74,30.78,30.72,30.74,173200.0,26.5962,26.6308,26.5789,26.5962,173200.0
2013-06-26 12:00:00,30.74,30.81,30.73,30.79,206400.0,26.5962,26.6568,26.5876,26.6395,206400.0
2013-06-26 12:10:00,30.79,30.84,30.79,30.83,118200.0,26.6395,26.6827,26.6395,26.6741,118200.0
2013-06-26 12:20:00,30.82,30.91,30.82,30.91,94200.0,26.6654,26.7433,26.6654,26.7433,94200.0
2013-06-26 12:30:00,30.92,30.93,30.85,30.9,99000.0,26.752,26.7606,26.6914,26.7347,99000.0
2013-06-26 12:40:00,30.9,30.9,30.86,30.89,100800.0,26.7347,26.7347,26.7001,26.726,100800.0
2013-06-26 12:50:00,30.9,30.95,30.89,30.95,115400.0,26.7347,26.7779,26.726,26.7779,115400.0
2013-06-26 13:00:00,30.95,31.0,30.89,30.96,130000.0,26.7779,26.8212,26.726,26.7866,130000.0
2013-06-26 13:10:00,30.97,30.99,30.92,30.92,155400.0,26.7952,26.8125,26.752,26.752,155400.0
2013-06-26 13:20:00,30.93,30.97,30.9,30.97,85000.0,26.7606,26.7952,26.7347,26.7952,85000.0
2013-06-26 13:30:00,30.97,30.98,30.93,30.95,101800.0,26.7952,26.8039,26.7606,26.7779,101800.0
2013-06-26 13:40:00,30.95,30.96,30.91,30.96,151600.0,26.7779,26.7866,26.7433,26.7866,151600.0
2013-06-26 13:50:00,30.96,31.06,30.96,31.06,336000.0,26.7866,26.8731,26.7866,26.8731,336000.0
2013-06-26 14:00:00,31.05,31.06,30.91,30.91,465800.0,26.8644,26.8731,26.7433,26.7433,465800.0
2013-06-26 14:10:00,30.91,30.96,30.88,30.93,144200.0,26.7433,26.7866,26.7174,26.7606,144200.0
2013-06-26 14:20:00,30.93,30.97,30.9,30.97,91800.0,26.7606,26.7952,26.7347,26.7952,91800.0
2013-06-26 14:30:00,30.97,31.02,30.97,31.02,208800.0,26.7952,26.8385,26.7952,26.8385,208800.0
2013-06-26 14:40:00,31.01,31.03,30.98,31.0,131400.0,26.8298,26.8471,26.8039,26.8212,131400.0
2013-06-26 14:50:00,31.0,31.0,30.97,30.97,109400.0,26.8212,26.8212,26.7952,26.7952,109400.0
2013-06-26 15:00:00,30.97,31.02,30.97,30.98,278600.0,26.7952,26.8385,26.7952,26.8039,278600.0
2013-06-26 15:10:00,30.98,31.04,30.97,31.03,121800.0,26.8039,26.8558,26.7952,26.8471,121800.0
2013-06-26 15:20:00,31.03,31.03,31.0,31.0,128200.0,26.8471,26.8471,26.8212,26.8212,128200.0
2013-06-26 15:30:00,31.0,31.01,30.98,30.99,161400.0,26.8212,26.8298,26.8039,26.8125,161400.0
2013-06-26 15:40:00,30.99,31.0,30.9,30.92,614800.0,26.8125,26.8212,26.7347,26.752,614800.0
2013-06-26 15:50:00,30.91,30.95,30.88,30.93,1214000.0,26.7433,26.7779,26.7174,26.7606,1214000.0
2013-06-27 09:30:00,31.43,31.63,31.34,31.38,654800.0,27.1932,27.3663,27.1153,27.15,654800.0
2013-06-27 09:40:00,31.38,31.46,31.36,31.39,307400.0,27.15,27.2192,27.1327,27.1586,307400.0
2013-06-27 09:50:00,31.39,31.4,31.27,31.31,281400.0,27.1586,27.1673,27.0548,27.0894,281400.0
2013-06-27 10:00:00,31.31,31.33,31.16,31.2,192600.0,27.0894,27.1067,26.9596,26.9942,192600.0
2013-06-27 10:10:00,31.2,31.2,31.12,31.13,170000.0,26.9942,26.9942,26.925,26.9337,170000.0
2013-06-27 10:20:00,31.13,31.15,31.07,31.13,226800.0,26.9337,26.951,26.8817,26.9337,226800.0
2013-06-27 10:30:00,31.13,31.2,31.1,31.15,181200.0,26.9337,26.9942,26.9077,26.951,181200.0
2013-06-27 10:40:00,31.15,31.17,31.09,31.09,112600.0,26.951,26.9683,26.899,26.899,112600.0
2013-06-27 10:50:00,31.09,31.18,31.08,31.18,148600.0,26.899,26.9769,26.8904,26.9769,148600.0
2013-06-27 11:00:00,31.18,31.38,31.17,31.18,242600.0,26.9769,27.15,26.9683,26.9769,242600.0
2013-06-27 11:10:00,31.18,31.22,31.16,31.19,190000.0,26.9769,27.0115,26.9596,26.9856,190000.0
2013-06-27 11:20:00,31.19,31.22,31.16,31.18,126000.0,26.9856,27.0115,26.9596,26.9769,126000.0
2013-06-27 11:30:00,31.18,31.18,31.11,31.12,127000.0,26.9769,26.9769,26.9164,26.925,127000.0
2013-06-27 11:40:00,31.13,31.16,31.12,31.14,94800.0,26.9337,26.9596,26.925,26.9423,94800.0
2013-06-27 11:50:00,31.14,31.21,31.13,31.18,86800.0,26.9423,27.0029,26.9337,26.9769,86800.0
2013-06-27 12:00:00,31.18,31.18,31.13,31.15,98600.0,26.9769,26.9769,26.9337,26.951,98600.0
2013-06-27 12:10:00,31.14,31.2,31.14,31.19,98200.0,26.9423,26.9942,26.9423,26.9856,98200.0
2013-06-27 12:20:00,31.18,31.2,31.14,31.16,152400.0,26.9769,26.9942,26.9423,26.9596,152400.0
2013-06-27 12:30:00,31.15,31.2,31.13,31.2,163000.0,26.951,26.9942,26.9337,26.9942,163000.0
2013-06-27 12:40:00,31.2,31.25,31.18,31.18,160400.0,26.9942,27.0375,26.9769,26.9769,160400.0
2013-06-27 12:50:00,31.17,31.26,31.17,31.22,114000.0,26.9683,27.0461,26.9683,27.0115,114000.0
2013-06-27 13:00:00,31.23,31.29,31.22,31.23,81600.0,27.0202,27.0721,27.0115,27.0202,81600.0
2013-06-27 13:10:00,31.24,31.28,31.23,31.27,82200.0,27.0288,27.0634,27.0202,27.0548,82200.0
2013-06-27 13:20:00,31.27,31.36,31.23,31.36,117800.0,27.0548,27.1327,27.0202,27.1327,117800.0
2013-06-27 13:30:00,31.34,31.35,31.28,31.31,189000.0,27.1153,27.124,27.0634,27.0894,189000.0
2013-06-27 13:40:00,31.31,31.31,31.26,31.28,132000.0,27.0894,27.0894,27.0461,27.0634,132000.0
2013-06-27 13:50:00,31.28,31.28,31.21,31.21,127200.0,27.0634,27.0634,27.0029,27.0029,127200.0
2013-06-27 14:00:00,31.21,31.22,31.13,31.14,140400.0,27.0029,27.0115,26.9337,26.9423,140400.0
2013-06-27 14:10:00,31.14,31.22,31.11,31.18,228800.0,26.9423,27.0115,26.9164,26.9769,228800.0
2013-06-27 14:20:00,31.18,31.25,31.13,31.25,125400.0,26.9769,27.0375,26.9337,27.0375,125400.0
2013-06-27 14:30:00,31.25,31.27,31.2,31.2,195800.0,27.0375,27.0548,26.9942,26.9942,195800.0
2013-06-27 14:40:00,31.2,31.22,31.1,31.14,177600.0,26.9942,27.0115,26.9077,26.9423,177600.0
2013-06-27 14:50:00,31.13,31.25,31.13,31.25,231400.0,26.9337,27.0375,26.9337,27.0375,231400.0
2013-06-27 15:00:00,31.25,31.26,31.16,31.19,184200.0,27.0375,27.0461,26.9596,26.9856,184200.0
2013-06-27 15:10:00,31.19,31.25,31.18,31.2,353200.0,26.9856,27.0375,26.9769,26.9942,353200.0
2013-06-27 15:20:00,31.21,31.32,31.21,31.31,293600.0,27.0029,27.098,27.0029,27.0894,293600.0
2013-06-27 15:30:00,31.32,31.32,31.2,31.25,287200.0,27.098,27.098,26.9942,27.0375,287200.0
2013-06-27 15:40:00,31.25,31.3,31.21,31.25,519400.0,27.0375,27.0807,27.0029,27.0375,519400.0
2013-06-27 15:50:00,31.25,31.26,31.16,31.16,1048000.0,27.0375,27.0461,26.9596,26.9596,1048000.0
2013-06-28 09:30:00,30.94,31.23,30.61,30.68,1400000.0,26.7693,27.0202,26.4838,26.5443,1400000.0
2013-06-28 09:40:00,30.68,30.68,30.32,30.4,1172600.0,26.5443,26.5443,26.2328,26.3021,1172600.0
2013-06-28 09:50:00,30.4,30.5,30.26,30.49,1064000.0,26.3021,26.3886,26.1809,26.3799,1064000.0
2013-06-28 10:00:00,30.48,30.56,30.26,30.27,755600.0,26.3713,26.4405,26.1809,26.1896,755600.0
2013-06-28 10:10:00,30.27,30.54,30.27,30.3,740000.0,26.1896,26.4232,26.1896,26.2155,740000.0
2013-06-28 10:20:00,30.3,30.34,30.18,30.24,577000.0,26.2155,26.2502,26.1117,26.1636,577000.0
2013-06-28 10:30:00,30.23,30.3,30.09,30.17,551200.0,26.155,26.2155,26.0339,26.1031,551200.0
2013-06-28 10:40:00,30.17,30.33,30.17,30.32,456200.0,26.1031,26.2415,26.1031,26.2328,456200.0
2013-06-28 10:50:00,30.32,30.55,30.32,30.5,474600.0,26.2328,26.4318,26.2328,26.3886,474600.0
2013-06-28 11:00:00,30.49,30.82,30.47,30.8,622000.0,26.3799,26.6654,26.3626,26.6481,622000.0
2013-06-28 11:10:00,30.8,31.0,30.78,30.99,722000.0,26.6481,26.8212,26.6308,26.8125,722000.0
2013-06-28 11:20:00,30.99,31.09,30.91,30.93,651400.0,26.8125,26.899,26.7433,26.7606,651400.0
2013-06-28 11:30:00,30.92,30.93,30.75,30.8,430000.0,26.752,26.7606,26.6049,26.6481,430000.0
2013-06-28 11:40:00,30.8,30.92,30.79,30.86,359600.0,26.6481,26.752,26.6395,26.7001,359600.0
2013-06-28 11:50:00,30.86,30.89,30.83,30.89,232600.0,26.7001,26.726,26.6741,26.726,232600.0
2013-06-28 12:00:00,30.89,30.91,30.83,30.9,311000.0,26.726,26.7433,26.6741,26.7347,311000.0
2013-06-28 12:10:00,30.9,30.9,30.79,30.84,276400.0,26.7347,26.7347,26.6395,26.6827,276400.0
2013-06-28 12:20:00,30.84,30.86,30.73,30.82,356600.0,26.6827,26.7001,26.5876,26.6654,356600.0
2013-06-28 12:30:00,30.83,31.02,30.75,31.01,372400.0,26.6741,26.8385,26.6049,26.8298,372400.0
2013-06-28 12:40:00,31.02,31.02,30.95,30.98,317200.0,26.8385,26.8385,26.7779,26.8039,317200.0
2013-06-28 12:50:00,30.98,30.98,30.95,30.97,173200.0,26.8039,26.8039,26.7779,26.7952,173200.0
2013-06-28 13:00:00,30.97,31.07,30.92,31.04,440400.0,26.7952,26.8817,26.752,26.8558,440400.0
2013-06-28 13:10:00,31.04,31.33,31.04,31.24,485200.0,26.8558,27.1067,26.8558,27.0288,485200.0
2013-06-28 13:20:00,31.24,31.27,31.13,31.14,601000.0,27.0288,27.0548,26.9337,26.9423,601000.0
2013-06-28 13:30:00,31.14,31.27,31.14,31.18,364800.0,26.9423,27.0548,26.9423,26.9769,364800.0
2013-06-28 13:40:00,31.2,31.39,31.18,31.39,577200.0,26.9942,27.1586,26.9769,27.1586,577200.0
2013-06-28 13:50:00,31.39,31.55,31.39,31.5,503200.0,27.1586,27.297,27.1586,27.2538,503200.0
2013-06-28 14:00:00,31.5,31.68,31.47,31.67,565200.0,27.2538,27.4095,27.2278,27.4009,565200.0
2013-06-28 14:10:00,31.67,31.88,31.67,31.8,649000.0,27.4009,27.5826,27.4009,27.5133,649000.0
2013-06-28 14:20:00,31.8,31.8,31.65,31.67,493600.0,27.5133,27.5133,27.3836,27.4009,493600.0
2013-06-28 14:30:00,31.67,31.95,31.66,31.92,646400.0,27.4009,27.6431,27.3922,27.6172,646400.0
2013-06-28 14:40:00,31.92,31.95,31.84,31.91,537800.0,27.6172,27.6431,27.5479,27.6085,537800.0
2013-06-28 14:50:00,31.91,32.03,31.88,31.98,682400.0,27.6085,27.7123,27.5826,27.6691,682400.0
2013-06-28 15:00:00,31.98,32.04,31.88,31.91,467000.0,27.6691,27.721,27.5826,27.6085,467000.0
2013-06-28 15:10:00,31.91,31.98,31.85,31.97,482600.0,27.6085,27.6691,27.5566,27.6604,482600.0
2013-06-28 15:20:00,31.96,32.0,31.88,31.99,476000.0,27.6518,27.6864,27.5826,27.6777,476000.0
2013-06-28 15:30:00,32.0,32.03,31.96,32.02,730600.0,27.6864,27.7123,27.6518,27.7037,730600.0
2013-06-28 15:40:00,32.02,32.04,31.99,31.99,794200.0,27.7037,27.721,27.6777,27.6777,794200.0
2013-06-28 15:50:00,31.99,31.99,31.84,31.85,1584400.0,27.6777,27.6777,27.5479,27.5566,1584400.0
2013-07-01 09:30:00,31.97,32.04,31.89,31.93,717800.0,27.6604,27.721,27.5912,27.6258,717800.0
2013-07-01 09:40:00,31.93,32.17,31.93,32.17,348800.0,27.6258,27.8335,27.6258,27.8335,348800.0
2013-07-01 09:50:00,32.17,32.2,32.08,32.09,246800.0,27.8335,27.8594,27.7556,27.7642,246800.0
2013-07-01 10:00:00,32.1,32.23,32.01,32.12,381200.0,27.7729,27.8854,27.695,27.7902,381200.0
2013-07-01 10:10:00,32.12,32.24,32.12,32.2,325600.0,27.7902,27.894,27.7902,27.8594,325600.0
2013-07-01 10:20:00,32.21,32.3,32.16,32.25,269800.0,27.8681,27.9459,27.8248,27.9027,269800.0
2013-07-01 10:30:00,32.24,32.26,32.11,32.13,305400.0,27.894,27.9113,27.7816,27.7989,305400.0
2013-07-01 10:40:00,32.13,32.16,32.02,32.07,257600.0,27.7989,27.8248,27.7037,27.7469,257600.0
2013-07-01 10:50:00,32.06,32.1,31.96,31.97,306600.0,27.7383,27.7729,27.6518,27.6604,306600.0
2013-07-01 11:00:00,31.96,32.04,31.93,31.93,276800.0,27.6518,27.721,27.6258,27.6258,276800.0
2013-07-01 11:10:00,31.93,31.99,31.88,31.92,156600.0,27.6258,27.6777,27.5826,27.6172,156600.0
2013-07-01 11:20:00,31.92,31.93,31.88,31.91,292000.0,27.6172,27.6258,27.5826,27.6085,292000.0
2013-07-01 11:30:00,31.91,31.95,31.9,31.91,210400.0,27.6085,27.6431,27.5999,27.6085,210400.0
2013-07-01 11:40:00,31.9,31.91,31.83,31.88,316000.0,27.5999,27.6085,27.5393,27.5826,316000.0
2013-07-01 11:50:00,31.87,31.91,31.86,31.88,287600.0,27.5739,27.6085,27.5653,27.5826,287600.0
2013-07-01 12:00:00,31.89,31.9,31.81,31.83,199600.0,27.5912,27.5999,27.522,27.5393,199600.0
2013-07-01 12:10:00,31.84,31.85,31.76,31.76,242400.0,27.5479,27.5566,27.4787,27.4787,242400.0
2013-07-01 12:20:00,31.75,31.79,31.73,31.74,181800.0,27.4701,27.5047,27.4528,27.4614,181800.0
2013-07-01 12:30:00,31.75,31.75,31.68,31.71,207000.0,27.4701,27.4701,27.4095,27.4355,207000.0
2013-07-01 12:40:00,31.72,31.75,31.72,31.75,141800.0,27.4441,27.4701,27.4441,27.4701,141800.0
2013-07-01 12:50:00,31.75,31.77,31.7,31.71,153400.0,27.4701,27.4874,27.4268,27.4355,153400.0
2013-07-01 13:00:00,31.71,31.71,31.64,31.65,202000.0,27.4355,27.4355,27.3749,27.3836,202000.0
2013-07-01 13:10:00,31.65,31.66,31.55,31.56,230600.0,27.3836,27.3922,27.297,27.3057,230600.0
2013-07-01 13:20:00,31.57,31.57,31.51,31.54,278200.0,27.3143,27.3143,27.2624,27.2884,278200.0
2013-07-01 13:30:00,31.54,31.57,31.54,31.56,399000.0,27.2884,27.3143,27.2884,27.3057,399000.0
2013-07-01 13:40:00,31.56,31.57,31.48,31.48,307800.0,27.3057,27.3143,27.2365,27.2365,307800.0
2013-07-01 13:50:00,31.48,31.49,31.28,31.28,481000.0,27.2365,27.2451,27.0634,27.0634,481000.0
2013-07-01 14:00:00,31.28,31.46,31.28,31.4,531800.0,27.0634,27.2192,27.0634,27.1673,531800.0
2013-07-01 14:10:00,31.4,31.4,31.29,31.32,298600.0,27.1673,27.1673,27.0721,27.098,298600.0
2013-07-01 14:20:00,31.32,31.36,31.32,31.34,193000.0,27.098,27.1327,27.098,27.1153,193000.0
2013-07-01 14:30:00,31.34,31.36,31.3,31.31,248400.0,27.1153,27.1327,27.0807,27.0894,248400.0
2013-07-01 14:40:00,31.32,31.37,31.31,31.33,176600.0,27.098,27.1413,27.0894,27.1067,176600.0
2013-07-01 14:50:00,31.33,31.36,31.32,31.36,263800.0,27.1067,27.1327,27.098,27.1327,263800.0
2013-07-01 15:00:00,31.36,31.42,31.36,31.39,210200.0,27.1327,27.1846,27.1327,27.1586,210200.0
2013-07-01 15:10:00,31.39,31.42,31.36,31.42,236800.0,27.1586,27.1846,27.1327,27.1846,236800.0
2013-07-01 15:20:00,31.42,31.42,31.33,31.35,482600.0,27.1846,27.1846,27.1067,27.124,482600.0
2013-07-01 15:30:00,31.35,31.35,31.22,31.23,910400.0,27.124,27.124,27.0115,27.0202,910400.0
2013-07-01 15:40:00,31.24,31.26,31.13,31.13,803400.0,27.0288,27.0461,26.9337,26.9337,803400.0
2013-07-01 15:50:00,31.13,31.19,31.1,31.17,1188400.0,26.9337,26.9856,26.9077,26.9683,1188400.0
2013-07-02 09:30:00,30.97,31.21,30.95,31.21,347000.0,26.7952,27.0029,26.7779,27.0029,347000.0
2013-07-02 09:40:00,31.21,31.29,31.14,31.27,223800.0,27.0029,27.0721,26.9423,27.0548,223800.0
2013-07-02 09:50:00,31.27,31.3,31.23,31.27,202400.0,27.0548,27.0807,27.0202,27.0548,202400.0
2013-07-02 10:00:00,31.28,31.35,31.24,31.28,233600.0,27.0634,27.124,27.0288,27.0634,233600.0
2013-07-02 10:10:00,31.28,31.36,31.27,31.31,122200.0,27.0634,27.1327,27.0548,27.0894,122200.0
2013-07-02 10:20:00,31.32,31.38,31.31,31.32,168000.0,27.098,27.15,27.0894,27.098,168000.0
2013-07-02 10:30:00,31.32,31.36,31.27,31.29,288200.0,27.098,27.1327,27.0548,27.0721,288200.0
2013-07-02 10:40:00,31.29,31.36,31.28,31.34,259600.0,27.0721,27.1327,27.0634,27.1153,259600.0
2013-07-02 10:50:00,31.34,31.36,31.31,31.33,146600.0,27.1153,27.1327,27.0894,27.1067,146600.0
2013-07-02 11:00:00,31.34,31.41,31.32,31.4,165400.0,27.1153,27.1759,27.098,27.1673,165400.0
2013-07-02 11:10:00,31.39,31.42,31.36,31.41,139800.0,27.1586,27.1846,27.1327,27.1759,139800.0
2013-07-02 11:20:00,31.41,31.41,31.34,31.35,162800.0,27.1759,27.1759,27.1153,27.124,162800.0
2013-07-02 11:30:00,31.35,31.35,31.3,31.34,158800.0,27.124,27.124,27.0807,27.1153,158800.0
2013-07-02 11:40:00,31.34,31.48,31.34,31.45,71600.0,27.1153,27.2365,27.1153,27.2105,71600.0
2013-07-02 11:50:00,31.44,31.46,31.4,31.41,79200.0,27.2019,27.2192,27.1673,27.1759,79200.0
2013-07-02 12:00:00,31.42,31.5,31.39,31.44,113800.0,27.1846,27.2538,27.1586,27.2019,113800.0
2013-07-02 12:10:00,31.43,31.49,31.43,31.45,51600.0,27.1932,27.2451,27.1932,27.2105,51600.0
2013-07-02 12:20:00,31.45,31.47,31.42,31.47,62000.0,27.2105,27.2278,27.1846,27.2278,62000.0
2013-07-02 12:30:00,31.47,31.54,31.47,31.49,440400.0,27.2278,27.2884,27.2278,27.2451,440400.0
2013-07-02 12:40:00,31.5,31.51,31.45,31.45,214400.0,27.2538,27.2624,27.2105,27.2105,214400.0
2013-07-02 12:50:00,31.44,31.45,31.38,31.43,73600.0,27.2019,27.2105,27.15,27.1932,73600.0
2013-07-02 13:00:00,31.44,31.44,31.38,31.39,41800.0,27.2019,27.2019,27.15,27.1586,41800.0
2013-07-02 13:10:00,31.39,31.4,31.27,31.32,109800.0,27.1586,27.1673,27.0548,27.098,109800.0
2013-07-02 13:20:00,31.33,31.35,31.27,31.29,102600.0,27.1067,27.124,27.0548,27.0721,102600.0
2013-07-02 13:30:00,31.29,31.32,31.27,31.3,200200.0,27.0721,27.098,27.0548,27.0807,200200.0
2013-07-02 13:40:00,31.3,31.34,31.27,31.34,150600.0,27.0807,27.1153,27.0548,27.1153,150600.0
2013-07-02 13:50:00,31.33,31.38,31.33,31.38,68400.0,27.1067,27.15,27.1067,27.15,68400.0
2013-07-02 14:00:00,31.38,31.39,31.31,31.31,127000.0,27.15,27.1586,27.0894,27.0894,127000.0
2013-07-02 14:10:00,31.32,31.32,31.22,31.22,131600.0,27.098,27.098,27.0115,27.0115,131600.0
2013-07-02 14:20:00,31.22,31.29,31.21,31.27,121800.0,27.0115,27.0721,27.0029,27.0548,121800.0
2013-07-02 14:30:00,31.27,31.31,31.24,31.24,126600.0,27.0548,27.0894,27.0288,27.0288,126600.0
2013-07-02 14:40:00,31.24,31.27,31.2,31.25,107400.0,27.0288,27.0548,26.9942,27.0375,107400.0
2013-07-02 14:50:00,31.25,31.31,31.25,31.3,100400.0,27.0375,27.0894,27.0375,27.0807,100400.0
2013-07-02 15:00:00,31.3,31.32,31.27,31.3,89800.0,27.0807,27.098,27.0548,27.0807,89800.0
2013-07-02 15:10:00,31.3,31.32,31.27,31.29,107400.0,27.0807,27.098,27.0548,27.0721,107400.0
2013-07-02 15:20:00,31.28,31.31,31.22,31.28,201800.0,27.0634,27.0894,27.0115,27.0634,201800.0
2013-07-02 15:30:00,31.28,31.33,31.24,31.31,176000.0,27.0634,27.1067,27.0288,27.0894,176000.0
2013-07-02 15:40:00,31.31,31.35,31.3,31.31,247600.0,27.0894,27.124,27.0807,27.0894,247600.0
2013-07-02 15:50:00,31.31,31.36,31.31,31.32,693400.0,27.0894,27.1327,27.0894,27.098,693400.0
2013-07-03 09:30:00,31.12,31.36,31.05,31.34,231400.0,26.925,27.1327,26.8644,27.1153,231400.0
2013-07-03 09:40:00,31.33,31.37,31.31,31.35,81200.0,27.1067,27.1413,27.0894,27.124,81200.0
2013-07-03 09:50:00,31.36,31.47,31.35,31.43,175200.0,27.1327,27.2278,27.124,27.1932,175200.0
2013-07-03 10:00:00,31.43,31.46,31.32,31.39,231200.0,27.1932,27.2192,27.098,27.1586,231200.0
2013-07-03 10:10:00,31.39,31.4,31.28,31.28,240600.0,27.1586,27.1673,27.0634,27.0634,240600.0
2013-07-03 10:20:00,31.29,31.38,31.27,31.36,128400.0,27.0721,27.15,27.0548,27.1327,128400.0
2013-07-03 10:30:00,31.36,31.36,31.25,31.28,115600.0,27.1327,27.1327,27.0375,27.0634,115600.0
2013-07-03 10:40:00,31.29,31.34,31.25,31.25,97400.0,27.0721,27.1153,27.0375,27.0375,97400.0
2013-07-03 10:50:00,31.25,31.25,31.11,31.17,236800.0,27.0375,27.0375,26.9164,26.9683,236800.0
2013-07-03 11:00:00,31.17,31.23,31.17,31.2,94600.0,26.9683,27.0202,26.9683,26.9942,94600.0
2013-07-03 11:10:00,31.19,31.34,31.18,31.33,95200.0,26.9856,27.1153,26.9769,27.1067,95200.0
2013-07-03 11:20:00,31.34,31.4,31.34,31.35,65400.0,27.1153,27.1673,27.1153,27.124,65400.0
2013-07-03 11:30:00,31.35,31.39,31.31,31.31,159200.0,27.124,27.1586,27.0894,27.0894,159200.0
2013-07-03 11:40:00,31.31,31.32,31.28,31.28,98800.0,27.0894,27.098,27.0634,27.0634,98800.0
2013-07-03 11:50:00,31.28,31.4,31.28,31.4,213000.0,27.0634,27.1673,27.0634,27.1673,213000.0
2013-07-03 12:00:00,31.4,31.45,31.37,31.45,114400.0,27.1673,27.2105,27.1413,27.2105,114400.0
2013-07-03 12:10:00,31.45,31.46,31.37,31.43,118600.0,27.2105,27.2192,27.1413,27.1932,118600.0
2013-07-03 12:20:00,31.43,31.45,31.42,31.43,51200.0,27.1932,27.2105,27.1846,27.1932,51200.0
2013-07-03 12:30:00,31.43,31.45,31.42,31.44,121800.0,27.1932,27.2105,27.1846,27.2019,121800.0
2013-07-03 12:40:00,31.44,31.47,31.43,31.43,135800.0,27.2019,27.2278,27.1932,27.1932,135800.0
2013-07-03 12:50:00,31.43,31.43,31.4,31.43,149400.0,27.1932,27.1932,27.1673,27.1932,149400.0
2013-07-05 09:30:00,31.58,31.8,31.58,31.75,391200.0,27.323,27.5133,27.323,27.4701,391200.0
2013-07-05 09:40:00,31.75,31.92,31.75,31.9,195400.0,27.4701,27.6172,27.4701,27.5999,195400.0
2013-07-05 09:50:00,31.91,31.91,31.77,31.8,262600.0,27.6085,27.6085,27.4874,27.5133,262600.0
2013-07-05 10:00:00,31.81,31.82,31.75,31.8,215400.0,27.522,27.5306,27.4701,27.5133,215400.0
2013-07-05 10:10:00,31.8,31.8,31.65,31.69,137000.0,27.5133,27.5133,27.3836,27.4182,137000.0
2013-07-05 10:20:00,31.68,31.7,31.61,31.65,85200.0,27.4095,27.4268,27.349,27.3836,85200.0
2013-07-05 10:30:00,31.65,31.73,31.64,31.71,66600.0,27.3836,27.4528,27.3749,27.4355,66600.0
2013-07-05 10:40:00,31.71,31.75,31.68,31.73,117000.0,27.4355,27.4701,27.4095,27.4528,117000.0
2013-07-05 10:50:00,31.72,31.76,31.7,31.75,136400.0,27.4441,27.4787,27.4268,27.4701,136400.0
2013-07-05 11:00:00,31.76,31.78,31.69,31.73,75400.0,27.4787,27.496,27.4182,27.4528,75400.0
2013-07-05 11:10:00,31.73,31.77,31.72,31.76,61600.0,27.4528,27.4874,27.4441,27.4787,61600.0
2013-07-05 11:20:00,31.76,31.8,31.74,31.74,59800.0,27.4787,27.5133,27.4614,27.4614,59800.0
2013-07-05 11:30:00,31.73,31.75,31.68,31.75,72800.0,27.4528,27.4701,27.4095,27.4701,72800.0
2013-07-05 11:40:00,31.74,31.75,31.69,31.72,85200.0,27.4614,27.4701,27.4182,27.4441,85200.0
2013-07-05 11:50:00,31.72,31.79,31.69,31.79,57800.0,27.4441,27.5047,27.4182,27.5047,57800.0
2013-07-05 12:00:00,31.79,31.82,31.77,31.81,85200.0,27.5047,27.5306,27.4874,27.522,85200.0
2013-07-05 12:10:00,31.82,31.84,31.78,31.82,44800.0,27.5306,27.5479,27.496,27.5306,44800.0
2013-07-05 12:20:00,31.81,31.84,31.77,31.77,39400.0,27.522,27.5479,27.4874,27.4874,39400.0
2013-07-05 12:30:00,31.78,31.8,31.75,31.76,59200.0,27.496,27.5133,27.4701,27.4787,59200.0
2013-07-05 12:40:00,31.76,31.77,31.71,31.73,55600.0,27.4787,27.4874,27.4355,27.4528,55600.0
2013-07-05 12:50:00,31.73,31.75,31.71,31.73,62200.0,27.4528,27.4701,27.4355,27.4528,62200.0
2013-07-05 13:00:00,31.74,31.75,31.69,31.72,114400.0,27.4614,27.4701,27.4182,27.4441,114400.0
2013-07-05 13:10:00,31.72,31.77,31.72,31.74,88000.0,27.4441,27.4874,27.4441,27.4614,88000.0
2013-07-05 13:20:00,31.74,31.75,31.72,31.72,43200.0,27.4614,27.4701,27.4441,27.4441,43200.0
2013-07-05 13:30:00,31.71,31.75,31.69,31.72,108600.0,27.4355,27.4701,27.4182,27.4441,108600.0
2013-07-05 13:40:00,31.72,31.75,31.72,31.75,58600.0,27.4441,27.4701,27.4441,27.4701,58600.0
2013-07-05 13:50:00,31.75,31.78,31.74,31.77,50400.0,27.4701,27.496,27.4614,27.4874,50400.0
2013-07-05 14:00:00,31.77,31.77,31.73,31.76,94600.0,27.4874,27.4874,27.4528,27.4787,94600.0
2013-07-05 14:10:00,31.75,31.79,31.75,31.79,74200.0,27.4701,27.5047,27.4701,27.5047,74200.0
2013-07-05 14:20:00,31.79,31.84,31.78,31.84,161200.0,27.5047,27.5479,27.496,27.5479,161200.0
2013-07-05 14:30:00,31.84,31.85,31.81,31.84,98800.0,27.5479,27.5566,27.522,27.5479,98800.0
2013-07-05 14:40:00,31.84,31.84,31.8,31.81,80600.0,27.5479,27.5479,27.5133,27.522,80600.0
2013-07-05 14:50:00,31.81,31.83,31.8,31.8,58200.0,27.522,27.5393,27.5133,27.5133,58200.0
2013-07-05 15:00:00,31.81,31.81,31.77,31.79,84000.0,27.522,27.522,27.4874,27.5047,84000.0
2013-07-05 15:10:00,31.79,31.81,31.77,31.78,73200.0,27.5047,27.522,27.4874,27.496,73200.0
2013-07-05 15:20:00,31.78,31.78,31.71,31.78,118000.0,27.496,27.496,27.4355,27.496,118000.0
2013-07-05 15:30:00,31.78,31.8,31.77,31.78,201600.0,27.496,27.5133,27.4874,27.496,201600.0
2013-07-05 15:40:00,31.78,31.81,31.77,31.78,230800.0,27.496,27.522,27.4874,27.496,230800.0
2013-07-05 15:50:00,31.78,31.83,31.77,31.83,379000.0,27.496,27.5393,27.4874,27.5393,379000.0
2013-07-08 09:30:00,32.0,32.25,31.95,32.15,309400.0,27.6864,27.9027,27.6431,27.8162,309400.0
2013-07-08 09:40:00,32.16,32.19,32.07,32.16,280200.0,27.8248,27.8508,27.7469,27.8248,280200.0
2013-07-08 09:50:00,32.16,32.24,32.13,32.24,237400.0,27.8248,27.894,27.7989,27.894,237400.0
2013-07-08 10:00:00,32.23,32.24,32.14,32.19,211400.0,27.8854,27.894,27.8075,27.8508,211400.0
2013-07-08 10:10:00,32.2,32.33,32.18,32.31,310600.0,27.8594,27.9719,27.8421,27.9546,310600.0
2013-07-08 10:20:00,32.31,32.33,32.2,32.22,158600.0,27.9546,27.9719,27.8594,27.8767,158600.0
2013-07-08 10:30:00,32.21,32.25,32.19,32.2,118800.0,27.8681,27.9027,27.8508,27.8594,118800.0
2013-07-08 10:40:00,32.2,32.24,32.16,32.16,185000.0,27.8594,27.894,27.8248,27.8248,185000.0
2013-07-08 10:50:00,32.16,32.17,31.98,32.0,252800.0,27.8248,27.8335,27.6691,27.6864,252800.0
2013-07-08 11:00:00,32.0,32.03,32.0,32.02,143000.0,27.6864,27.7123,27.6864,27.7037,143000.0
2013-07-08 11:10:00,32.02,32.04,32.0,32.02,108600.0,27.7037,27.721,27.6864,27.7037,108600.0
2013-07-08 11:20:00,32.02,32.02,31.93,31.96,100000.0,27.7037,27.7037,27.6258,27.6518,100000.0
2013-07-08 11:30:00,31.96,31.99,31.94,31.99,170000.0,27.6518,27.6777,27.6345,27.6777,170000.0
2013-07-08 11:40:00,31.99,32.02,31.99,32.01,96000.0,27.6777,27.7037,27.6777,27.695,96000.0
2013-07-08 11:50:00,32.02,32.02,31.92,31.93,78800.0,27.7037,27.7037,27.6172,27.6258,78800.0
2013-07-08 12:00:00,31.93,31.95,31.9,31.93,87200.0,27.6258,27.6431,27.5999,27.6258,87200.0
2013-07-08 12:10:00,31.93,31.99,31.93,31.98,103400.0,27.6258,27.6777,27.6258,27.6691,103400.0
2013-07-08 12:20:00,31.98,31.99,31.9,31.92,93400.0,27.6691,27.6777,27.5999,27.6172,93400.0
2013-07-08 12:30:00,31.91,31.99,31.91,31.99,96600.0,27.6085,27.6777,27.6085,27.6777,96600.0
2013-07-08 12:40:00,31.99,31.99,31.91,31.93,63800.0,27.6777,27.6777,27.6085,27.6258,63800.0
2013-07-08 12:50:00,31.92,31.96,31.89,31.9,78000.0,27.6172,27.6518,27.5912,27.5999,78000.0
2013-07-08 13:00:00,31.9,31.99,31.9,31.97,63000.0,27.5999,27.6777,27.5999,27.6604,63000.0
2013-07-08 13:10:00,31.97,31.99,31.94,31.98,59600.0,27.6604,27.6777,27.6345,27.6691,59600.0
2013-07-08 13:20:00,31.99,32.01,31.94,31.95,93600.0,27.6777,27.695,27.6345,27.6431,93600.0
2013-07-08 13:30:00,31.95,31.97,31.92,31.96,64000.0,27.6431,27.6604,27.6172,27.6518,64000.0
2013-07-08 13:40:00,31.97,31.99,31.93,31.96,128000.0,27.6604,27.6777,27.6258,27.6518,128000.0
2013-07-08 13:50:00,31.96,31.97,31.92,31.96,96400.0,27.6518,27.6604,27.6172,27.6518,96400.0
2013-07-08 14:00:00,31.96,31.97,31.91,31.91,107200.0,27.6518,27.6604,27.6085,27.6085,107200.0
2013-07-08 14:10:00,31.91,31.91,31.86,31.88,157600.0,27.6085,27.6085,27.5653,27.5826,157600.0
2013-07-08 14:20:00,31.88,31.89,31.82,31.84,125400.0,27.5826,27.5912,27.5306,27.5479,125400.0
2013-07-08 14:30:00,31.84,31.86,31.8,31.8,136000.0,27.5479,27.5653,27.5133,27.5133,136000.0
2013-07-08 14:40:00,31.8,31.81,31.75,31.75,129600.0,27.5133,27.522,27.4701,27.4701,129600.0
2013-07-08 14:50:00,31.75,31.78,31.74,31.77,322000.0,27.4701,27.496,27.4614,27.4874,322000.0
2013-07-08 15:00:00,31.77,31.82,31.77,31.82,94000.0,27.4874,27.5306,27.4874,27.5306,94000.0
2013-07-08 15:10:00,31.82,31.87,31.8,31.86,129600.0,27.5306,27.5739,27.5133,27.5653,129600.0
2013-07-08 15:20:00,31.87,31.87,31.81,31.82,121200.0,27.5739,27.5739,27.522,27.5306,121200.0
2013-07-08 15:30:00,31.82,31.86,31.8,31.82,297000.0,27.5306,27.5653,27.5133,27.5306,297000.0
2013-07-08 15:40:00,31.82,31.86,31.78,31.85,290200.0,27.5306,27.5653,27.496,27.5566,290200.0
2013-07-08 15:50:00,31.84,31.87,31.77,31.86,398200.0,27.5479,27.5739,27.4874,27.5653,398200.0
2013-07-09 09:30:00,31.94,32.14,31.94,31.97,244600.0,27.6345,27.8075,27.6345,27.6604,244600.0
2013-07-09 09:40:00,31.99,32.01,31.86,31.86,119600.0,27.6777,27.695,27.5653,27.5653,119600.0
2013-07-09 09:50:00,31.86,31.91,31.75,31.8,273000.0,27.5653,27.6085,27.4701,27.5133,273000.0
2013-07-09 10:00:00,31.81,31.88,31.8,31.87,122400.0,27.522,27.5826,27.5133,27.5739,122400.0
2013-07-09 10:10:00,31.87,31.88,31.77,31.79,143200.0,27.5739,27.5826,27.4874,27.5047,143200.0
2013-07-09 10:20:00,31.8,31.89,31.77,31.77,235400.0,27.5133,27.5912,27.4874,27.4874,235400.0
2013-07-09 10:30:00,31.78,31.84,31.75,31.75,190400.0,27.496,27.5479,27.4701,27.4701,190400.0
2013-07-09 10:40:00,31.76,31.79,31.7,31.71,221600.0,27.4787,27.5047,27.4268,27.4355,221600.0
2013-07-09 10:50:00,31.71,31.83,31.71,31.82,134400.0,27.4355,27.5393,27.4355,27.5306,134400.0
2013-07-09 11:00:00,31.83,31.89,31.82,31.87,140200.0,27.5393,27.5912,27.5306,27.5739,140200.0
2013-07-09 11:10:00,31.86,31.89,31.83,31.87,108600.0,27.5653,27.5912,27.5393,27.5739,108600.0
2013-07-09 11:20:00,31.86,31.91,31.86,31.91,97200.0,27.5653,27.6085,27.5653,27.6085,97200.0
2013-07-09 11:30:00,31.91,31.95,31.9,31.93,98600.0,27.6085,27.6431,27.5999,27.6258,98600.0
2013-07-09 11:40:00,31.93,31.94,31.9,31.94,103000.0,27.6258,27.6345,27.5999,27.6345,103000.0
2013-07-09 11:50:00,31.95,31.95,31.88,31.89,72000.0,27.6431,27.6431,27.5826,27.5912,72000.0
2013-07-09 12:00:00,31.89,31.9,31.84,31.87,68600.0,27.5912,27.5999,27.5479,27.5739,68600.0
2013-07-09 12:10:00,31.86,31.91,31.86,31.9,47800.0,27.5653,27.6085,27.5653,27.5999,47800.0
2013-07-09 12:20:00,31.9,31.94,31.89,31.94,102400.0,27.5999,27.6345,27.5912,27.6345,102400.0
2013-07-09 12:30:00,31.95,31.98,31.92,31.97,101800.0,27.6431,27.6691,27.6172,27.6604,101800.0
2013-07-09 12:40:00,31.97,31.97,31.93,31.95,61800.0,27.6604,27.6604,27.6258,27.6431,61800.0
2013-07-09 12:50:00,31.95,31.99,31.95,31.98,99600.0,27.6431,27.6777,27.6431,27.6691,99600.0
2013-07-09 13:00:00,31.98,31.99,31.96,31.96,91600.0,27.6691,27.6777,27.6518,27.6518,91600.0
2013-07-09 13:10:00,31.96,31.97,31.93,31.94,96000.0,27.6518,27.6604,27.6258,27.6345,96000.0
2013-07-09 13:20:00,31.94,31.95,31.93,31.94,166400.0,27.6345,27.6431,27.6258,27.6345,166400.0
2013-07-09 13:30:00,31.95,31.98,31.94,31.95,78600.0,27.6431,27.6691,27.6345,27.6431,78600.0
2013-07-09 13:40:00,31.95,31.97,31.93,31.94,89200.0,27.6431,27.6604,27.6258,27.6345,89200.0
2013-07-09 13:50:00,31.95,31.98,31.95,31.97,83200.0,27.6431,27.6691,27.6431,27.6604,83200.0
2013-07-09 14:00:00,31.97,31.98,31.95,31.98,83200.0,27.6604,27.6691,27.6431,27.6691,83200.0
2013-07-09 14:10:00,31.98,31.99,31.94,31.95,106000.0,27.6691,27.6777,27.6345,27.6431,106000.0
2013-07-09 14:20:00,31.95,31.96,31.93,31.96,87000.0,27.6431,27.6518,27.6258,27.6518,87000.0
2013-07-09 14:30:00,31.96,31.96,31.94,31.95,69800.0,27.6518,27.6518,27.6345,27.6431,69800.0
2013-07-09 14:40:00,31.95,31.98,31.95,31.97,103600.0,27.6431,27.6691,27.6431,27.6604,103600.0
2013-07-09 14:50:00,31.97,32.0,31.96,31.99,114000.0,27.6604,27.6864,27.6518,27.6777,114000.0
2013-07-09 15:00:00,31.99,31.99,31.97,31.98,117200.0,27.6777,27.6777,27.6604,27.6691,117200.0
2013-07-09 15:10:00,31.98,32.0,31.97,31.99,153800.0,27.6691,27.6864,27.6604,27.6777,153800.0
2013-07-09 15:20:00,31.99,32.0,31.97,31.98,188600.0,27.6777,27.6864,27.6604,27.6691,188600.0
2013-07-09 15:30:00,31.98,32.02,31.98,32.01,506400.0,27.6691,27.7037,27.6691,27.695,506400.0
2013-07-09 15:40:00,32.01,32.02,31.97,31.98,466800.0,27.695,27.7037,27.6604,27.6691,466800.0
2013-07-09 15:50:00,31.98,31.99,31.94,31.97,736200.0,27.6691,27.6777,27.6345,27.6604,736200.0
2013-07-10 09:30:00,31.96,31.96,31.83,31.85,169000.0,27.6518,27.6518,27.5393,27.5566,169000.0
2013-07-10 09:40:00,31.84,31.87,31.81,31.83,108800.0,27.5479,27.5739,27.522,27.5393,108800.0
2013-07-10 09:50:00,31.83,31.86,31.83,31.84,184000.0,27.5393,27.5653,27.5393,27.5479,184000.0
2013-07-10 10:00:00,31.84,31.91,31.84,31.88,184800.0,27.5479,27.6085,27.5479,27.5826,184800.0
2013-07-10 10:10:00,31.88,31.9,31.82,31.86,210000.0,27.5826,27.5999,27.5306,27.5653,210000.0
2013-07-10 10:20:00,31.86,31.88,31.78,31.82,193000.0,27.5653,27.5826,27.496,27.5306,193000.0
2013-07-10 10:30:00,31.82,31.87,31.8,31.86,107400.0,27.5306,27.5739,27.5133,27.5653,107400.0
2013-07-10 10:40:00,31.86,31.89,31.81,31.82,112000.0,27.5653,27.5912,27.522,27.5306,112000.0
2013-07-10 10:50:00,31.82,31.86,31.79,31.83,131000.0,27.5306,27.5653,27.5047,27.5393,131000.0
2013-07-10 11:00:00,31.83,31.85,31.8,31.81,85000.0,27.5393,27.5566,27.5133,27.522,85000.0
2013-07-10 11:10:00,31.81,31.84,31.78,31.79,78800.0,27.522,27.5479,27.496,27.5047,78800.0
2013-07-10 11:20:00,31.8,31.8,31.77,31.79,60200.0,27.5133,27.5133,27.4874,27.5047,60200.0
2013-07-10 11:30:00,31.79,31.8,31.77,31.79,84000.0,27.5047,27.5133,27.4874,27.5047,84000.0
2013-07-10 11:40:00,31.79,31.83,31.77,31.79,59400.0,27.5047,27.5393,27.4874,27.5047,59400.0
2013-07-10 11:50:00,31.79,31.8,31.78,31.79,111400.0,27.5047,27.5133,27.496,27.5047,111400.0
2013-07-10 12:00:00,31.79,31.79,31.76,31.76,65200.0,27.5047,27.5047,27.4787,27.4787,65200.0
2013-07-10 12:10:00,31.76,31.78,31.75,31.75,105800.0,27.4787,27.496,27.4701,27.4701,105800.0
2013-07-10 12:20:00,31.75,31.78,31.75,31.77,80400.0,27.4701,27.496,27.4701,27.4874,80400.0
2013-07-10 12:30:00,31.77,31.79,31.76,31.79,61800.0,27.4874,27.5047,27.4787,27.5047,61800.0
2013-07-10 12:40:00,31.78,31.78,31.76,31.77,81000.0,27.496,27.496,27.4787,27.4874,81000.0
2013-07-10 12:50:00,31.77,31.78,31.75,31.75,60800.0,27.4874,27.496,27.4701,27.4701,60800.0
2013-07-10 13:00:00,31.75,31.77,31.75,31.75,49800.0,27.4701,27.4874,27.4701,27.4701,49800.0
2013-07-10 13:10:00,31.75,31.75,31.74,31.74,46200.0,27.4701,27.4701,27.4614,27.4614,46200.0
2013-07-10 13:20:00,31.74,31.77,31.74,31.75,60200.0,27.4614,27.4874,27.4614,27.4701,60200.0
2013-07-10 13:30:00,31.75,31.77,31.75,31.75,56000.0,27.4701,27.4874,27.4701,27.4701,56000.0
2013-07-10 13:40:00,31.75,31.77,31.75,31.77,70800.0,27.4701,27.4874,27.4701,27.4874,70800.0
2013-07-10 13:50:00,31.77,31.77,31.73,31.74,61000.0,27.4874,27.4874,27.4528,27.4614,61000.0
2013-07-10 14:00:00,31.74,31.88,31.73,31.8,235600.0,27.4614,27.5826,27.4528,27.5133,235600.0
2013-07-10 14:10:00,31.8,31.85,31.77,31.82,130600.0,27.5133,27.5566,27.4874,27.5306,130600.0
2013-07-10 14:20:00,31.81,31.82,31.75,31.77,134600.0,27.522,27.5306,27.4701,27.4874,134600.0
2013-07-10 14:30:00,31.77,31.8,31.74,31.75,126600.0,27.4874,27.5133,27.4614,27.4701,126600.0
2013-07-10 14:40:00,31.75,31.78,31.68,31.7,141400.0,27.4701,27.496,27.4095,27.4268,141400.0
2013-07-10 14:50:00,31.69,31.74,31.68,31.71,128200.0,27.4182,27.4614,27.4095,27.4355,128200.0
2013-07-10 15:00:00,31.71,31.72,31.66,31.68,90800.0,27.4355,27.4441,27.3922,27.4095,90800.0
2013-07-10 15:10:00,31.68,31.71,31.66,31.68,90600.0,27.4095,27.4355,27.3922,27.4095,90600.0
2013-07-10 15:20:00,31.68,31.77,31.68,31.75,188600.0,27.4095,27.4874,27.4095,27.4701,188600.0
2013-07-10 15:30:00,31.75,31.77,31.74,31.77,154200.0,27.4701,27.4874,27.4614,27.4874,154200.0
2013-07-10 15:40:00,31.77,31.82,31.76,31.8,252400.0,27.4874,27.5306,27.4787,27.5133,252400.0
2013-07-10 15:50:00,31.81,31.82,31.78,31.81,309600.0,27.522,27.5306,27.496,27.522,309600.0
2013-07-11 09:30:00,32.1,32.22,31.89,31.9,399400.0,27.7729,27.8767,27.5912,27.5999,399400.0
2013-07-11 09:40:00,31.9,31.97,31.81,31.91,264600.0,27.5999,27.6604,27.522,27.6085,264600.0
2013-07-11 09:50:00,31.92,31.99,31.85,31.96,113400.0,27.6172,27.6777,27.5566,27.6518,113400.0
2013-07-11 10:00:00,31.96,31.97,31.89,31.95,205400.0,27.6518,27.6604,27.5912,27.6431,205400.0
2013-07-11 10:10:00,31.95,31.98,31.88,31.89,252000.0,27.6431,27.6691,27.5826,27.5912,252000.0
2013-07-11 10:20:00,31.9,31.95,31.88,31.88,263600.0,27.5999,27.6431,27.5826,27.5826,263600.0
2013-07-11 10:30:00,31.88,31.88,31.72,31.79,217800.0,27.5826,27.5826,27.4441,27.5047,217800.0
2013-07-11 10:40:00,31.79,31.83,31.77,31.8,109000.0,27.5047,27.5393,27.4874,27.5133,109000.0
2013-07-11 10:50:00,31.81,31.83,31.79,31.8,110400.0,27.522,27.5393,27.5047,27.5133,110400.0
2013-07-11 11:00:00,31.81,31.85,31.8,31.85,115400.0,27.522,27.5566,27.5133,27.5566,115400.0
2013-07-11 11:10:00,31.84,31.88,31.81,31.83,85800.0,27.5479,27.5826,27.522,27.5393,85800.0
2013-07-11 11:20:00,31.83,31.85,31.79,31.85,71000.0,27.5393,27.5566,27.5047,27.5566,71000.0
2013-07-11 11:30:00,31.84,31.87,31.84,31.86,83000.0,27.5479,27.5739,27.5479,27.5653,83000.0
2013-07-11 11:40:00,31.86,31.89,31.85,31.88,93600.0,27.5653,27.5912,27.5566,27.5826,93600.0
2013-07-11 11:50:00,31.88,31.88,31.8,31.8,84200.0,27.5826,27.5826,27.5133,27.5133,84200.0
2013-07-11 12:00:00,31.8,31.84,31.78,31.83,52400.0,27.5133,27.5479,27.496,27.5393,52400.0
2013-07-11 12:10:00,31.83,31.85,31.79,31.8,89800.0,27.5393,27.5566,27.5047,27.5133,89800.0
2013-07-11 12:20:00,31.8,31.84,31.79,31.81,38000.0,27.5133,27.5479,27.5047,27.522,38000.0
2013-07-11 12:30:00,31.81,31.88,31.81,31.84,69600.0,27.522,27.5826,27.522,27.5479,69600.0
2013-07-11 12:40:00,31.83,31.85,31.82,31.82,61800.0,27.5393,27.5566,27.5306,27.5306,61800.0
2013-07-11 12:50:00,31.82,31.84,31.8,31.84,51000.0,27.5306,27.5479,27.5133,27.5479,51000.0
2013-07-11 13:00:00,31.84,31.84,31.81,31.82,67200.0,27.5479,27.5479,27.522,27.5306,67200.0
2013-07-11 13:10:00,31.82,31.85,31.82,31.83,73800.0,27.5306,27.5566,27.5306,27.5393,73800.0
2013-07-11 13:20:00,31.82,31.86,31.82,31.84,86000.0,27.5306,27.5653,27.5306,27.5479,86000.0
2013-07-11 13:30:00,31.84,31.84,31.82,31.83,63200.0,27.5479,27.5479,27.5306,27.5393,63200.0
2013-07-11 13:40:00,31.82,31.87,31.82,31.87,62000.0,27.5306,27.5739,27.5306,27.5739,62000.0
2013-07-11 13:50:00,31.86,31.86,31.83,31.83,83400.0,27.5653,27.5653,27.5393,27.5393,83400.0
2013-07-11 14:00:00,31.83,31.86,31.83,31.84,75000.0,27.5393,27.5653,27.5393,27.5479,75000.0
2013-07-11 14:10:00,31.84,31.85,31.83,31.84,111800.0,27.5479,27.5566,27.5393,27.5479,111800.0
2013-07-11 14:20:00,31.84,31.87,31.82,31.83,123200.0,27.5479,27.5739,27.5306,27.5393,123200.0
2013-07-11 14:30:00,31.83,31.91,31.83,31.88,122400.0,27.5393,27.6085,27.5393,27.5826,122400.0
2013-07-11 14:40:00,31.88,31.9,31.88,31.89,83400.0,27.5826,27.5999,27.5826,27.5912,83400.0
2013-07-11 14:50:00,31.88,31.89,31.85,31.87,132400.0,27.5826,27.5912,27.5566,27.5739,132400.0
2013-07-11 15:00:00,31.87,31.88,31.81,31.82,173600.0,27.5739,27.5826,27.522,27.5306,173600.0
2013-07-11 15:10:00,31.82,31.88,31.82,31.88,125200.0,27.5306,27.5826,27.5306,27.5826,125200.0
2013-07-11 15:20:00,31.88,31.93,31.88,31.91,211200.0,27.5826,27.6258,27.5826,27.6085,211200.0
2013-07-11 15:30:00,31.91,31.95,31.89,31.92,319400.0,27.6085,27.6431,27.5912,27.6172,319400.0
2013-07-11 15:40:00,31.92,32.01,31.92,31.97,355200.0,27.6172,27.695,27.6172,27.6604,355200.0
2013-07-11 15:50:00,31.97,32.0,31.85,31.86,1278400.0,27.6604,27.6864,27.5566,27.5653,1278400.0
2013-07-12 09:30:00,31.82,31.92,31.77,31.86,150000.0,27.5306,27.6172,27.4874,27.5653,150000.0
2013-07-12 09:40:00,31.86,31.89,31.75,31.86,126600.0,27.5653,27.5912,27.4701,27.5653,126600.0
2013-07-12 09:50:00,31.86,31.9,31.84,31.86,122400.0,27.5653,27.5999,27.5479,27.5653,122400.0
2013-07-12 10:00:00,31.86,31.9,31.8,31.8,111600.0,27.5653,27.5999,27.5133,27.5133,111600.0
2013-07-12 10:10:00,31.8,31.85,31.78,31.82,126200.0,27.5133,27.5566,27.496,27.5306,126200.0
2013-07-12 10:20:00,31.83,31.83,31.79,31.8,62400.0,27.5393,27.5393,27.5047,27.5133,62400.0
2013-07-12 10:30:00,31.8,31.85,31.77,31.82,160200.0,27.5133,27.5566,27.4874,27.5306,160200.0
2013-07-12 10:40:00,31.84,31.9,31.83,31.86,165200.0,27.5479,27.5999,27.5393,27.5653,165200.0
2013-07-12 10:50:00,31.85,31.87,31.82,31.85,118000.0,27.5566,27.5739,27.5306,27.5566,118000.0
2013-07-12 11:00:00,31.85,31.86,31.78,31.79,116800.0,27.5566,27.5653,27.496,27.5047,116800.0
2013-07-12 11:10:00,31.79,31.82,31.77,31.77,76600.0,27.5047,27.5306,27.4874,27.4874,76600.0
2013-07-12 11:20:00,31.78,31.81,31.76,31.77,75600.0,27.496,27.522,27.4787,27.4874,75600.0
2013-07-12 11:30:00,31.77,31.81,31.76,31.81,48800.0,27.4874,27.522,27.4787,27.522,48800.0
2013-07-12 11:40:00,31.82,31.84,31.8,31.82,45800.0,27.5306,27.5479,27.5133,27.5306,45800.0
2013-07-12 11:50:00,31.81,31.82,31.79,31.8,64200.0,27.522,27.5306,27.5047,27.5133,64200.0
2013-07-12 12:00:00,31.8,31.83,31.79,31.79,28400.0,27.5133,27.5393,27.5047,27.5047,28400.0
2013-07-12 12:10:00,31.79,31.83,31.79,31.81,48200.0,27.5047,27.5393,27.5047,27.522,48200.0
2013-07-12 12:20:00,31.81,31.85,31.81,31.82,41200.0,27.522,27.5566,27.522,27.5306,41200.0
2013-07-12 12:30:00,31.81,31.83,31.79,31.82,38000.0,27.522,27.5393,27.5047,27.5306,38000.0
2013-07-12 12:40:00,31.82,31.84,31.78,31.78,41000.0,27.5306,27.5479,27.496,27.496,41000.0
2013-07-12 12:50:00,31.78,31.81,31.77,31.8,38800.0,27.496,27.522,27.4874,27.5133,38800.0
2013-07-12 13:00:00,31.81,31.81,31.76,31.8,57200.0,27.522,27.522,27.4787,27.5133,57200.0
2013-07-12 13:10:00,31.8,31.83,31.79,31.83,77400.0,27.5133,27.5393,27.5047,27.5393,77400.0
2013-07-12 13:20:00,31.84,31.86,31.83,31.83,48600.0,27.5479,27.5653,27.5393,27.5393,48600.0
2013-07-12 13:30:00,31.83,31.87,31.83,31.86,55600.0,27.5393,27.5739,27.5393,27.5653,55600.0
2013-07-12 13:40:00,31.84,31.87,31.83,31.84,61600.0,27.5479,27.5739,27.5393,27.5479,61600.0
2013-07-12 13:50:00,31.84,31.86,31.84,31.84,45200.0,27.5479,27.5653,27.5479,27.5479,45200.0
2013-07-12 14:00:00,31.84,31.85,31.79,31.8,83000.0,27.5479,27.5566,27.5047,27.5133,83000.0
2013-07-12 14:10:00,31.8,31.8,31.78,31.78,49200.0,27.5133,27.5133,27.496,27.496,49200.0
2013-07-12 14:20:00,31.78,31.78,31.77,31.78,100800.0,27.496,27.496,27.4874,27.496,100800.0
2013-07-12 14:30:00,31.78,31.78,31.77,31.78,75200.0,27.496,27.496,27.4874,27.496,75200.0
2013-07-12 14:40:00,31.78,31.78,31.75,31.76,78200.0,27.496,27.496,27.4701,27.4787,78200.0
2013-07-12 14:50:00,31.76,31.8,31.75,31.79,72600.0,27.4787,27.5133,27.4701,27.5047,72600.0
2013-07-12 15:00:00,31.8,31.81,31.75,31.77,93800.0,27.5133,27.522,27.4701,27.4874,93800.0
2013-07-12 15:10:00,31.77,31.8,31.77,31.8,83800.0,27.4874,27.5133,27.4874,27.5133,83800.0
2013-07-12 15:20:00,31.8,31.81,31.77,31.79,79800.0,27.5133,27.522,27.4874,27.5047,79800.0
2013-07-12 15:30:00,31.79,31.81,31.77,31.8,111200.0,27.5047,27.522,27.4874,27.5133,111200.0
2013-07-12 15:40:00,31.8,31.85,31.79,31.8,243200.0,27.5133,27.5566,27.5047,27.5133,243200.0
2013-07-12 15:50:00,31.81,31.85,31.78,31.84,619600.0,27.522,27.5566,27.496,27.5479,619600.0
2013-07-15 09:30:00,31.73,31.83,31.67,31.71,237800.0,27.4528,27.5393,27.4009,27.4355,237800.0
2013-07-15 09:40:00,31.72,31.74,31.63,31.65,151800.0,27.4441,27.4614,27.3663,27.3836,151800.0
2013-07-15 09:50:00,31.65,31.7,31.63,31.66,117600.0,27.3836,27.4268,27.3663,27.3922,117600.0
2013-07-15 10:00:00,31.66,31.74,31.63,31.74,138000.0,27.3922,27.4614,27.3663,27.4614,138000.0
2013-07-15 10:10:00,31.74,31.77,31.66,31.67,107000.0,27.4614,27.4874,27.3922,27.4009,107000.0
2013-07-15 10:20:00,31.67,31.69,31.66,31.68,64200.0,27.4009,27.4182,27.3922,27.4095,64200.0
2013-07-15 10:30:00,31.68,31.7,31.68,31.7,95600.0,27.4095,27.4268,27.4095,27.4268,95600.0
2013-07-15 10:40:00,31.7,31.73,31.67,31.67,96400.0,27.4268,27.4528,27.4009,27.4009,96400.0
2013-07-15 10:50:00,31.67,31.72,31.66,31.69,101800.0,27.4009,27.4441,27.3922,27.4182,101800.0
2013-07-15 11:00:00,31.7,31.73,31.68,31.73,58200.0,27.4268,27.4528,27.4095,27.4528,58200.0
2013-07-15 11:10:00,31.73,31.75,31.72,31.74,80400.0,27.4528,27.4701,27.4441,27.4614,80400.0
2013-07-15 11:20:00,31.73,31.75,31.73,31.74,98000.0,27.4528,27.4701,27.4528,27.4614,98000.0
2013-07-15 11:30:00,31.74,31.76,31.73,31.75,87600.0,27.4614,27.4787,27.4528,27.4701,87600.0
2013-07-15 11:40:00,31.75,31.75,31.73,31.74,100000.0,27.4701,27.4701,27.4528,27.4614,100000.0
2013-07-15 11:50:00,31.74,31.74,31.71,31.71,65200.0,27.4614,27.4614,27.4355,27.4355,65200.0
2013-07-15 12:00:00,31.72,31.73,31.71,31.72,56000.0,27.4441,27.4528,27.4355,27.4441,56000.0
2013-07-15 12:10:00,31.72,31.74,31.72,31.74,56200.0,27.4441,27.4614,27.4441,27.4614,56200.0
2013-07-15 12:20:00,31.74,31.75,31.69,31.69,95400.0,27.4614,27.4701,27.4182,27.4182,95400.0
2013-07-15 12:30:00,31.69,31.71,31.67,31.69,82800.0,27.4182,27.4355,27.4009,27.4182,82800.0
2013-07-15 12:40:00,31.68,31.71,31.68,31.69,71200.0,27.4095,27.4355,27.4095,27.4182,71200.0
2013-07-15 12:50:00,31.69,31.71,31.68,31.68,128000.0,27.4182,27.4355,27.4095,27.4095,128000.0
2013-07-15 13:00:00,31.68,31.71,31.68,31.7,129000.0,27.4095,27.4355,27.4095,27.4268,129000.0
2013-07-15 13:10:00,31.7,31.74,31.7,31.73,87200.0,27.4268,27.4614,27.4268,27.4528,87200.0
2013-07-15 13:20:00,31.73,31.74,31.71,31.73,107000.0,27.4528,27.4614,27.4355,27.4528,107000.0
2013-07-15 13:30:00,31.73,31.74,31.7,31.71,55600.0,27.4528,27.4614,27.4268,27.4355,55600.0
2013-07-15 13:40:00,31.71,31.72,31.7,31.71,75000.0,27.4355,27.4441,27.4268,27.4355,75000.0
2013-07-15 13:50:00,31.71,31.73,31.68,31.68,99600.0,27.4355,27.4528,27.4095,27.4095,99600.0
2013-07-15 14:00:00,31.68,31.68,31.66,31.67,107200.0,27.4095,27.4095,27.3922,27.4009,107200.0
2013-07-15 14:10:00,31.67,31.68,31.67,31.68,126400.0,27.4009,27.4095,27.4009,27.4095,126400.0
2013-07-15 14:20:00,31.68,31.68,31.66,31.68,82200.0,27.4095,27.4095,27.3922,27.4095,82200.0
2013-07-15 14:30:00,31.68,31.72,31.68,31.69,108400.0,27.4095,27.4441,27.4095,27.4182,108400.0
2013-07-15 14:40:00,31.69,31.71,31.68,31.71,85600.0,27.4182,27.4355,27.4095,27.4355,85600.0
2013-07-15 14:50:00,31.71,31.73,31.7,31.72,194200.0,27.4355,27.4528,27.4268,27.4441,194200.0
2013-07-15 15:00:00,31.72,31.72,31.7,31.7,90600.0,27.4441,27.4441,27.4268,27.4268,90600.0
2013-07-15 15:10:00,31.7,31.7,31.69,31.7,73600.0,27.4268,27.4268,27.4182,27.4268,73600.0
2013-07-15 15:20:00,31.69,31.7,31.68,31.68,163800.0,27.4182,27.4268,27.4095,27.4095,163800.0
2013-07-15 15:30:00,31.68,31.73,31.68,31.73,155800.0,27.4095,27.4528,27.4095,27.4528,155800.0
2013-07-15 15:40:00,31.73,31.73,31.69,31.71,455200.0,27.4528,27.4528,27.4182,27.4355,455200.0
2013-07-15 15:50:00,31.71,31.73,31.67,31.68,630600.0,27.4355,27.4528,27.4009,27.4095,630600.0
2013-07-16 09:30:00,31.57,31.67,31.55,31.59,348200.0,27.3143,27.4009,27.297,27.3316,348200.0
2013-07-16 09:40:00,31.57,31.65,31.5,31.61,217200.0,27.3143,27.3836,27.2538,27.349,217200.0
2013-07-16 09:50:00,31.61,31.68,31.61,31.68,125800.0,27.349,27.4095,27.349,27.4095,125800.0
2013-07-16 10:00:00,31.68,31.74,31.55,31.56,401800.0,27.4095,27.4614,27.297,27.3057,401800.0
2013-07-16 10:10:00,31.56,31.59,31.53,31.56,178600.0,27.3057,27.3316,27.2797,27.3057,178600.0
2013-07-16 10:20:00,31.56,31.57,31.5,31.57,139600.0,27.3057,27.3143,27.2538,27.3143,139600.0
2013-07-16 10:30:00,31.58,31.6,31.56,31.58,73000.0,27.323,27.3403,27.3057,27.323,73000.0
2013-07-16 10:40:00,31.59,31.61,31.57,31.57,160600.0,27.3316,27.349,27.3143,27.3143,160600.0
2013-07-16 10:50:00,31.58,31.59,31.56,31.58,53800.0,27.323,27.3316,27.3057,27.323,53800.0
2013-07-16 11:00:00,31.58,31.58,31.47,31.47,214000.0,27.323,27.323,27.2278,27.2278,214000.0
2013-07-16 11:10:00,31.47,31.48,31.38,31.4,93000.0,27.2278,27.2365,27.15,27.1673,93000.0
2013-07-16 11:20:00,31.41,31.49,31.39,31.49,84400.0,27.1759,27.2451,27.1586,27.2451,84400.0
2013-07-16 11:30:00,31.49,31.49,31.4,31.4,229800.0,27.2451,27.2451,27.1673,27.1673,229800.0
2013-07-16 11:40:00,31.4,31.43,31.38,31.39,100800.0,27.1673,27.1932,27.15,27.1586,100800.0
2013-07-16 11:50:00,31.39,31.4,31.38,31.38,96400.0,27.1586,27.1673,27.15,27.15,96400.0
2013-07-16 12:00:00,31.38,31.4,31.36,31.39,96800.0,27.15,27.1673,27.1327,27.1586,96800.0
2013-07-16 12:10:00,31.39,31.39,31.32,31.36,117200.0,27.1586,27.1586,27.098,27.1327,117200.0
2013-07-16 12:20:00,31.36,31.45,31.36,31.45,65200.0,27.1327,27.2105,27.1327,27.2105,65200.0
2013-07-16 12:30:00,31.45,31.45,31.38,31.42,59200.0,27.2105,27.2105,27.15,27.1846,59200.0
2013-07-16 12:40:00,31.42,31.45,31.4,31.4,57800.0,27.1846,27.2105,27.1673,27.1673,57800.0
2013-07-16 12:50:00,31.4,31.41,31.35,31.36,102800.0,27.1673,27.1759,27.124,27.1327,102800.0
2013-07-16 13:00:00,31.36,31.4,31.35,31.39,65800.0,27.1327,27.1673,27.124,27.1586,65800.0
2013-07-16 13:10:00,31.39,31.39,31.28,31.28,171800.0,27.1586,27.1586,27.0634,27.0634,171800.0
2013-07-16 13:20:00,31.28,31.28,31.24,31.24,225400.0,27.0634,27.0634,27.0288,27.0288,225400.0
2013-07-16 13:30:00,31.25,31.36,31.25,31.34,116400.0,27.0375,27.1327,27.0375,27.1153,116400.0
2013-07-16 13:40:00,31.34,31.38,31.34,31.37,122800.0,27.1153,27.15,27.1153,27.1413,122800.0
2013-07-16 13:50:00,31.37,31.42,31.36,31.41,113200.0,27.1413,27.1846,27.1327,27.1759,113200.0
2013-07-16 14:00:00,31.41,31.42,31.39,31.42,122400.0,27.1759,27.1846,27.1586,27.1846,122400.0
2013-07-16 14:10:00,31.42,31.45,31.4,31.45,213600.0,27.1846,27.2105,27.1673,27.2105,213600.0
2013-07-16 14:20:00,31.45,31.48,31.43,31.47,107600.0,27.2105,27.2365,27.1932,27.2278,107600.0
2013-07-16 14:30:00,31.47,31.47,31.45,31.46,69200.0,27.2278,27.2278,27.2105,27.2192,69200.0
2013-07-16 14:40:00,31.46,31.49,31.43,31.44,83800.0,27.2192,27.2451,27.1932,27.2019,83800.0
2013-07-16 14:50:00,31.45,31.46,31.42,31.44,62600.0,27.2105,27.2192,27.1846,27.2019,62600.0
2013-07-16 15:00:00,31.44,31.44,31.4,31.42,87200.0,27.2019,27.2019,27.1673,27.1846,87200.0
2013-07-16 15:10:00,31.41,31.43,31.38,31.4,97800.0,27.1759,27.1932,27.15,27.1673,97800.0
2013-07-16 15:20:00,31.4,31.42,31.39,31.42,115800.0,27.1673,27.1846,27.1586,27.1846,115800.0
2013-07-16 15:30:00,31.42,31.42,31.36,31.36,214800.0,27.1846,27.1846,27.1327,27.1327,214800.0
2013-07-16 15:40:00,31.36,31.37,31.33,31.34,385400.0,27.1327,27.1413,27.1067,27.1153,385400.0
2013-07-16 15:50:00,31.34,31.35,31.32,31.35,638400.0,27.1153,27.124,27.098,27.124,638400.0
2013-07-17 09:30:00,31.31,31.53,31.29,31.53,326200.0,27.0894,27.2797,27.0721,27.2797,326200.0
2013-07-17 09:40:00,31.52,31.59,31.52,31.59,178200.0,27.2711,27.3316,27.2711,27.3316,178200.0
2013-07-17 09:50:00,31.59,31.68,31.52,31.65,217000.0,27.3316,27.4095,27.2711,27.3836,217000.0
2013-07-17 10:00:00,31.65,31.71,31.6,31.7,195200.0,27.3836,27.4355,27.3403,27.4268,195200.0
2013-07-17 10:10:00,31.69,31.73,31.67,31.73,230600.0,27.4182,27.4528,27.4009,27.4528,230600.0
2013-07-17 10:20:00,31.73,31.77,31.68,31.76,170000.0,27.4528,27.4874,27.4095,27.4787,170000.0
2013-07-17 10:30:00,31.77,31.79,31.74,31.76,172800.0,27.4874,27.5047,27.4614,27.4787,172800.0
2013-07-17 10:40:00,31.76,31.78,31.65,31.7,137400.0,27.4787,27.496,27.3836,27.4268,137400.0
2013-07-17 10:50:00,31.7,31.72,31.67,31.7,114000.0,27.4268,27.4441,27.4009,27.4268,114000.0
2013-07-17 11:00:00,31.71,31.75,31.71,31.74,106600.0,27.4355,27.4701,27.4355,27.4614,106600.0
2013-07-17 11:10:00,31.75,31.78,31.74,31.77,125200.0,27.4701,27.496,27.4614,27.4874,125200.0
2013-07-17 11:20:00,31.76,31.77,31.72,31.75,149400.0,27.4787,27.4874,27.4441,27.4701,149400.0
2013-07-17 11:30:00,31.75,31.79,31.75,31.78,124800.0,27.4701,27.5047,27.4701,27.496,124800.0
2013-07-17 11:40:00,31.78,31.81,31.77,31.77,67000.0,27.496,27.522,27.4874,27.4874,67000.0
2013-07-17 11:50:00,31.77,31.77,31.71,31.73,100400.0,27.4874,27.4874,27.4355,27.4528,100400.0
2013-07-17 12:00:00,31.73,31.75,31.73,31.74,55800.0,27.4528,27.4701,27.4528,27.4614,55800.0
2013-07-17 12:10:00,31.75,31.81,31.74,31.79,157400.0,27.4701,27.522,27.4614,27.5047,157400.0
2013-07-17 12:20:00,31.79,31.82,31.78,31.81,109400.0,27.5047,27.5306,27.496,27.522,109400.0
2013-07-17 12:30:00,31.8,31.83,31.8,31.83,64000.0,27.5133,27.5393,27.5133,27.5393,64000.0
2013-07-17 12:40:00,31.83,31.84,31.79,31.8,150600.0,27.5393,27.5479,27.5047,27.5133,150600.0
2013-07-17 12:50:00,31.8,31.82,31.79,31.82,135000.0,27.5133,27.5306,27.5047,27.5306,135000.0
2013-07-17 13:00:00,31.82,31.83,31.81,31.83,138200.0,27.5306,27.5393,27.522,27.5393,138200.0
2013-07-17 13:10:00,31.83,31.84,31.82,31.83,135000.0,27.5393,27.5479,27.5306,27.5393,135000.0
2013-07-17 13:20:00,31.83,31.83,31.8,31.81,88000.0,27.5393,27.5393,27.5133,27.522,88000.0
2013-07-17 13:30:00,31.82,31.84,31.79,31.81,205600.0,27.5306,27.5479,27.5047,27.522,205600.0
2013-07-17 13:40:00,31.81,31.83,31.81,31.83,90800.0,27.522,27.5393,27.522,27.5393,90800.0
2013-07-17 13:50:00,31.83,31.83,31.82,31.83,37200.0,27.5393,27.5393,27.5306,27.5393,37200.0
2013-07-17 14:00:00,31.83,31.83,31.8,31.82,76000.0,27.5393,27.5393,27.5133,27.5306,76000.0
2013-07-17 14:10:00,31.82,31.83,31.82,31.83,69600.0,27.5306,27.5393,27.5306,27.5393,69600.0
2013-07-17 14:20:00,31.84,31.84,31.8,31.8,101400.0,27.5479,27.5479,27.5133,27.5133,101400.0
2013-07-17 14:30:00,31.8,31.81,31.79,31.79,168000.0,27.5133,27.522,27.5047,27.5047,168000.0
2013-07-17 14:40:00,31.8,31.81,31.78,31.79,99400.0,27.5133,27.522,27.496,27.5047,99400.0
2013-07-17 14:50:00,31.78,31.79,31.71,31.72,189600.0,27.496,27.5047,27.4355,27.4441,189600.0
2013-07-17 15:00:00,31.71,31.71,31.68,31.71,110000.0,27.4355,27.4355,27.4095,27.4355,110000.0
2013-07-17 15:10:00,31.71,31.72,31.67,31.69,107000.0,27.4355,27.4441,27.4009,27.4182,107000.0
2013-07-17 15:20:00,31.69,31.7,31.65,31.65,106200.0,27.4182,27.4268,27.3836,27.3836,106200.0
2013-07-17 15:30:00,31.66,31.67,31.61,31.61,199200.0,27.3922,27.4009,27.349,27.349,199200.0
2013-07-17 15:40:00,31.61,31.66,31.61,31.64,223400.0,27.349,27.3922,27.349,27.3749,223400.0
2013-07-17 15:50:00,31.64,31.68,31.63,31.66,380200.0,27.3749,27.4095,27.3663,27.3922,380200.0
2013-07-18 09:30:00,31.62,31.75,31.45,31.71,307800.0,27.3576,27.4701,27.2105,27.4355,307800.0
2013-07-18 09:40:00,31.71,31.73,31.62,31.68,141000.0,27.4355,27.4528,27.3576,27.4095,141000.0
2013-07-18 09:50:00,31.68,31.75,31.65,31.73,90600.0,27.4095,27.4701,27.3836,27.4528,90600.0
2013-07-18 10:00:00,31.75,31.82,31.74,31.82,174000.0,27.4701,27.5306,27.4614,27.5306,174000.0
2013-07-18 10:10:00,31.82,31.83,31.78,31.79,87800.0,27.5306,27.5393,27.496,27.5047,87800.0
2013-07-18 10:20:00,31.8,31.83,31.79,31.81,134200.0,27.5133,27.5393,27.5047,27.522,134200.0
2013-07-18 10:30:00,31.81,31.84,31.8,31.83,77200.0,27.522,27.5479,27.5133,27.5393,77200.0
2013-07-18 10:40:00,31.84,31.87,31.8,31.86,94400.0,27.5479,27.5739,27.5133,27.5653,94400.0
2013-07-18 10:50:00,31.86,31.89,31.86,31.86,132200.0,27.5653,27.5912,27.5653,27.5653,132200.0
2013-07-18 11:00:00,31.86,31.89,31.86,31.88,81400.0,27.5653,27.5912,27.5653,27.5826,81400.0
2013-07-18 11:10:00,31.88,31.89,31.85,31.87,85400.0,27.5826,27.5912,27.5566,27.5739,85400.0
2013-07-18 11:20:00,31.87,31.88,31.86,31.87,77600.0,27.5739,27.5826,27.5653,27.5739,77600.0
2013-07-18 11:30:00,31.87,31.88,31.85,31.86,79200.0,27.5739,27.5826,27.5566,27.5653,79200.0
2013-07-18 11:40:00,31.86,31.87,31.78,31.8,69800.0,27.5653,27.5739,27.496,27.5133,69800.0
2013-07-18 11:50:00,31.8,31.8,31.73,31.75,42800.0,27.5133,27.5133,27.4528,27.4701,42800.0
2013-07-18 12:00:00,31.75,31.83,31.75,31.8,87000.0,27.4701,27.5393,27.4701,27.5133,87000.0
2013-07-18 12:10:00,31.8,31.82,31.78,31.81,35600.0,27.5133,27.5306,27.496,27.522,35600.0
2013-07-18 12:20:00,31.81,31.81,31.75,31.75,52600.0,27.522,27.522,27.4701,27.4701,52600.0
2013-07-18 12:30:00,31.75,31.76,31.71,31.73,38000.0,27.4701,27.4787,27.4355,27.4528,38000.0
2013-07-18 12:40:00,31.73,31.73,31.65,31.68,79800.0,27.4528,27.4528,27.3836,27.4095,79800.0
2013-07-18 12:50:00,31.68,31.71,31.68,31.68,66400.0,27.4095,27.4355,27.4095,27.4095,66400.0
2013-07-18 13:00:00,31.68,31.7,31.66,31.67,105000.0,27.4095,27.4268,27.3922,27.4009,105000.0
2013-07-18 13:10:00,31.68,31.68,31.66,31.66,89600.0,27.4095,27.4095,27.3922,27.3922,89600.0
2013-07-18 13:20:00,31.67,31.68,31.61,31.62,210600.0,27.4009,27.4095,27.349,27.3576,210600.0
2013-07-18 13:30:00,31.61,31.66,31.61,31.65,66000.0,27.349,27.3922,27.349,27.3836,66000.0
2013-07-18 13:40:00,31.66,31.66,31.64,31.64,57600.0,27.3922,27.3922,27.3749,27.3749,57600.0
2013-07-18 13:50:00,31.64,31.68,31.6,31.67,87600.0,27.3749,27.4095,27.3403,27.4009,87600.0
2013-07-18 14:00:00,31.67,31.68,31.65,31.66,63800.0,27.4009,27.4095,27.3836,27.3922,63800.0
2013-07-18 14:10:00,31.65,31.7,31.65,31.68,38600.0,27.3836,27.4268,27.3836,27.4095,38600.0
2013-07-18 14:20:00,31.68,31.7,31.68,31.69,70600.0,27.4095,27.4268,27.4095,27.4182,70600.0
2013-07-18 14:30:00,31.7,31.75,31.7,31.75,89600.0,27.4268,27.4701,27.4268,27.4701,89600.0
2013-07-18 14:40:00,31.75,31.76,31.73,31.75,71800.0,27.4701,27.4787,27.4528,27.4701,71800.0
2013-07-18 14:50:00,31.75,31.77,31.74,31.75,48800.0,27.4701,27.4874,27.4614,27.4701,48800.0
2013-07-18 15:00:00,31.75,31.75,31.72,31.74,81200.0,27.4701,27.4701,27.4441,27.4614,81200.0
2013-07-18 15:10:00,31.74,31.74,31.68,31.7,100600.0,27.4614,27.4614,27.4095,27.4268,100600.0
2013-07-18 15:20:00,31.69,31.72,31.68,31.71,101200.0,27.4182,27.4441,27.4095,27.4355,101200.0
2013-07-18 15:30:00,31.71,31.72,31.66,31.67,137600.0,27.4355,27.4441,27.3922,27.4009,137600.0
2013-07-18 15:40:00,31.67,31.7,31.65,31.7,185200.0,27.4009,27.4268,27.3836,27.4268,185200.0
2013-07-18 15:50:00,31.7,31.7,31.65,31.67,441400.0,27.4268,27.4268,27.3836,27.4009,441400.0
2013-07-19 09:30:00,31.63,31.79,31.59,31.68,962400.0,27.3663,27.5047,27.3316,27.4095,962400.0
2013-07-19 09:40:00,31.66,31.72,31.63,31.64,111000.0,27.3922,27.4441,27.3663,27.3749,111000.0
2013-07-19 09:50:00,31.65,31.72,31.61,31.67,139800.0,27.3836,27.4441,27.349,27.4009,139800.0
2013-07-19 10:00:00,31.68,31.74,31.66,31.69,109200.0,27.4095,27.4614,27.3922,27.4182,109200.0
2013-07-19 10:10:00,31.7,31.7,31.57,31.57,53800.0,27.4268,27.4268,27.3143,27.3143,53800.0
2013-07-19 10:20:00,31.56,31.61,31.55,31.61,32400.0,27.3057,27.349,27.297,27.349,32400.0
2013-07-19 10:30:00,31.61,31.72,31.61,31.68,66800.0,27.349,27.4441,27.349,27.4095,66800.0
2013-07-19 10:40:00,31.68,31.68,31.61,31.61,68600.0,27.4095,27.4095,27.349,27.349,68600.0
2013-07-19 10:50:00,31.62,31.65,31.6,31.63,87600.0,27.3576,27.3836,27.3403,27.3663,87600.0
2013-07-19 11:00:00,31.64,31.65,31.59,31.6,70600.0,27.3749,27.3836,27.3316,27.3403,70600.0
2013-07-19 11:10:00,31.61,31.64,31.56,31.57,76800.0,27.349,27.3749,27.3057,27.3143,76800.0
2013-07-19 11:20:00,31.58,31.63,31.57,31.61,78600.0,27.323,27.3663,27.3143,27.349,78600.0
2013-07-19 11:30:00,31.61,31.65,31.58,31.61,62000.0,27.349,27.3836,27.323,27.349,62000.0
2013-07-19 11:40:00,31.61,31.65,31.57,31.57,53000.0,27.349,27.3836,27.3143,27.3143,53000.0
2013-07-19 11:50:00,31.57,31.62,31.57,31.6,69800.0,27.3143,27.3576,27.3143,27.3403,69800.0
2013-07-19 12:00:00,31.61,31.63,31.58,31.6,44600.0,27.349,27.3663,27.323,27.3403,44600.0
2013-07-19 12:10:00,31.6,31.61,31.55,31.59,110400.0,27.3403,27.349,27.297,27.3316,110400.0
2013-07-19 12:20:00,31.59,31.6,31.54,31.55,128200.0,27.3316,27.3403,27.2884,27.297,128200.0
2013-07-19 12:30:00,31.54,31.59,31.54,31.58,37000.0,27.2884,27.3316,27.2884,27.323,37000.0
2013-07-19 12:40:00,31.57,31.6,31.57,31.58,30000.0,27.3143,27.3403,27.3143,27.323,30000.0
2013-07-19 12:50:00,31.58,31.61,31.57,31.61,48200.0,27.323,27.349,27.3143,27.349,48200.0
2013-07-19 13:00:00,31.61,31.63,31.6,31.63,77200.0,27.349,27.3663,27.3403,27.3663,77200.0
2013-07-19 13:10:00,31.62,31.67,31.61,31.64,129400.0,27.3576,27.4009,27.349,27.3749,129400.0
2013-07-19 13:20:00,31.64,31.66,31.63,31.66,82600.0,27.3749,27.3922,27.3663,27.3922,82600.0
2013-07-19 13:30:00,31.66,31.7,31.65,31.67,59400.0,27.3922,27.4268,27.3836,27.4009,59400.0
2013-07-19 13:40:00,31.67,31.68,31.64,31.68,133800.0,27.4009,27.4095,27.3749,27.4095,133800.0
2013-07-19 13:50:00,31.68,31.74,31.68,31.74,70600.0,27.4095,27.4614,27.4095,27.4614,70600.0
2013-07-19 14:00:00,31.74,31.76,31.73,31.75,132200.0,27.4614,27.4787,27.4528,27.4701,132200.0
2013-07-19 14:10:00,31.75,31.76,31.73,31.74,367200.0,27.4701,27.4787,27.4528,27.4614,367200.0
2013-07-19 14:20:00,31.74,31.8,31.74,31.79,94400.0,27.4614,27.5133,27.4614,27.5047,94400.0
2013-07-19 14:30:00,31.79,31.8,31.72,31.74,155600.0,27.5047,27.5133,27.4441,27.4614,155600.0
2013-07-19 14:40:00,31.73,31.75,31.72,31.73,70800.0,27.4528,27.4701,27.4441,27.4528,70800.0
2013-07-19 14:50:00,31.73,31.74,31.72,31.72,67200.0,27.4528,27.4614,27.4441,27.4441,67200.0
2013-07-19 15:00:00,31.72,31.74,31.69,31.69,114200.0,27.4441,27.4614,27.4182,27.4182,114200.0
2013-07-19 15:10:00,31.69,31.7,31.68,31.68,132600.0,27.4182,27.4268,27.4095,27.4095,132600.0
2013-07-19 15:20:00,31.68,31.72,31.68,31.7,182800.0,27.4095,27.4441,27.4095,27.4268,182800.0
2013-07-19 15:30:00,31.7,31.73,31.7,31.73,214200.0,27.4268,27.4528,27.4268,27.4528,214200.0
2013-07-19 15:40:00,31.73,31.74,31.7,31.72,284200.0,27.4528,27.4614,27.4268,27.4441,284200.0
2013-07-19 15:50:00,31.71,31.72,31.68,31.68,528600.0,27.4355,27.4441,27.4095,27.4095,528600.0
2013-07-22 09:30:00,31.56,31.63,31.49,31.54,390000.0,27.3057,27.3663,27.2451,27.2884,390000.0
2013-07-22 09:40:00,31.54,31.56,31.47,31.5,259200.0,27.2884,27.3057,27.2278,27.2538,259200.0
2013-07-22 09:50:00,31.5,31.55,31.42,31.49,245400.0,27.2538,27.297,27.1846,27.2451,245400.0
2013-07-22 10:00:00,31.48,31.53,31.47,31.5,158200.0,27.2365,27.2797,27.2278,27.2538,158200.0
2013-07-22 10:10:00,31.5,31.6,31.5,31.56,128400.0,27.2538,27.3403,27.2538,27.3057,128400.0
2013-07-22 10:20:00,31.56,31.64,31.56,31.61,96400.0,27.3057,27.3749,27.3057,27.349,96400.0
2013-07-22 10:30:00,31.61,31.64,31.55,31.56,114600.0,27.349,27.3749,27.297,27.3057,114600.0
2013-07-22 10:40:00,31.56,31.58,31.53,31.54,117600.0,27.3057,27.323,27.2797,27.2884,117600.0
2013-07-22 10:50:00,31.54,31.58,31.53,31.55,57200.0,27.2884,27.323,27.2797,27.297,57200.0
2013-07-22 11:00:00,31.55,31.59,31.55,31.58,123200.0,27.297,27.3316,27.297,27.323,123200.0
2013-07-22 11:10:00,31.58,31.6,31.55,31.55,68600.0,27.323,27.3403,27.297,27.297,68600.0
2013-07-22 11:20:00,31.55,31.59,31.55,31.55,94600.0,27.297,27.3316,27.297,27.297,94600.0
2013-07-22 11:30:00,31.56,31.58,31.54,31.54,91600.0,27.3057,27.323,27.2884,27.2884,91600.0
2013-07-22 11:40:00,31.54,31.57,31.54,31.54,66200.0,27.2884,27.3143,27.2884,27.2884,66200.0
2013-07-22 11:50:00,31.54,31.54,31.49,31.49,104200.0,27.2884,27.2884,27.2451,27.2451,104200.0
2013-07-22 12:00:00,31.5,31.53,31.49,31.53,54800.0,27.2538,27.2797,27.2451,27.2797,54800.0
2013-07-22 12:10:00,31.53,31.53,31.49,31.52,96400.0,27.2797,27.2797,27.2451,27.2711,96400.0
2013-07-22 12:20:00,31.52,31.58,31.52,31.58,77800.0,27.2711,27.323,27.2711,27.323,77800.0
2013-07-22 12:30:00,31.58,31.63,31.58,31.61,101200.0,27.323,27.3663,27.323,27.349,101200.0
2013-07-22 12:40:00,31.62,31.65,31.62,31.65,71800.0,27.3576,27.3836,27.3576,27.3836,71800.0
2013-07-22 12:50:00,31.65,31.68,31.64,31.66,88200.0,27.3836,27.4095,27.3749,27.3922,88200.0
2013-07-22 13:00:00,31.67,31.71,31.66,31.7,129000.0,27.4009,27.4355,27.3922,27.4268,129000.0
2013-07-22 13:10:00,31.7,31.73,31.7,31.71,105600.0,27.4268,27.4528,27.4268,27.4355,105600.0
2013-07-22 13:20:00,31.71,31.72,31.68,31.68,135000.0,27.4355,27.4441,27.4095,27.4095,135000.0
2013-07-22 13:30:00,31.68,31.69,31.67,31.68,64400.0,27.4095,27.4182,27.4009,27.4095,64400.0
2013-07-22 13:40:00,31.68,31.7,31.68,31.7,56000.0,27.4095,27.4268,27.4095,27.4268,56000.0
2013-07-22 13:50:00,31.69,31.72,31.68,31.72,46400.0,27.4182,27.4441,27.4095,27.4441,46400.0
2013-07-22 14:00:00,31.72,31.75,31.71,31.75,73200.0,27.4441,27.4701,27.4355,27.4701,73200.0
2013-07-22 14:10:00,31.75,31.78,31.74,31.76,91200.0,27.4701,27.496,27.4614,27.4787,91200.0
2013-07-22 14:20:00,31.76,31.77,31.72,31.72,57800.0,27.4787,27.4874,27.4441,27.4441,57800.0
2013-07-22 14:30:00,31.73,31.73,31.71,31.73,84200.0,27.4528,27.4528,27.4355,27.4528,84200.0
2013-07-22 14:40:00,31.73,31.75,31.73,31.75,70800.0,27.4528,27.4701,27.4528,27.4701,70800.0
2013-07-22 14:50:00,31.75,31.75,31.73,31.75,94200.0,27.4701,27.4701,27.4528,27.4701,94200.0
2013-07-22 15:00:00,31.75,31.79,31.75,31.78,323600.0,27.4701,27.5047,27.4701,27.496,323600.0
2013-07-22 15:10:00,31.78,31.79,31.75,31.75,73200.0,27.496,27.5047,27.4701,27.4701,73200.0
2013-07-22 15:20:00,31.75,31.78,31.73,31.77,174000.0,27.4701,27.496,27.4528,27.4874,174000.0
2013-07-22 15:30:00,31.77,31.77,31.72,31.72,110400.0,27.4874,27.4874,27.4441,27.4441,110400.0
2013-07-22 15:40:00,31.73,31.76,31.7,31.72,148000.0,27.4528,27.4787,27.4268,27.4441,148000.0
2013-07-22 15:50:00,31.72,31.73,31.65,31.65,682200.0,27.4441,27.4528,27.3836,27.3836,682200.0
2013-07-23 09:30:00,31.76,31.79,31.65,31.72,218600.0,27.4787,27.5047,27.3836,27.4441,218600.0
2013-07-23 09:40:00,31.7,31.71,31.64,31.66,109200.0,27.4268,27.4355,27.3749,27.3922,109200.0
2013-07-23 09:50:00,31.67,31.72,31.65,31.68,166000.0,27.4009,27.4441,27.3836,27.4095,166000.0
2013-07-23 10:00:00,31.68,31.72,31.66,31.68,119000.0,27.4095,27.4441,27.3922,27.4095,119000.0
2013-07-23 10:10:00,31.68,31.71,31.63,31.7,166200.0,27.4095,27.4355,27.3663,27.4268,166200.0
2013-07-23 10:20:00,31.7,31.71,31.61,31.66,147600.0,27.4268,27.4355,27.349,27.3922,147600.0
2013-07-23 10:30:00,31.66,31.68,31.63,31.66,61000.0,27.3922,27.4095,27.3663,27.3922,61000.0
2013-07-23 10:40:00,31.66,31.68,31.64,31.67,67600.0,27.3922,27.4095,27.3749,27.4009,67600.0
2013-07-23 10:50:00,31.68,31.69,31.65,31.67,50800.0,27.4095,27.4182,27.3836,27.4009,50800.0
2013-07-23 11:00:00,31.68,31.68,31.6,31.6,89200.0,27.4095,27.4095,27.3403,27.3403,89200.0
2013-07-23 11:10:00,31.6,31.61,31.57,31.61,75000.0,27.3403,27.349,27.3143,27.349,75000.0
2013-07-23 11:20:00,31.61,31.64,31.6,31.61,77800.0,27.349,27.3749,27.3403,27.349,77800.0
2013-07-23 11:30:00,31.61,31.64,31.6,31.61,45400.0,27.349,27.3749,27.3403,27.349,45400.0
2013-07-23 11:40:00,31.6,31.64,31.6,31.64,62200.0,27.3403,27.3749,27.3403,27.3749,62200.0
2013-07-23 11:50:00,31.64,31.66,31.61,31.66,121600.0,27.3749,27.3922,27.349,27.3922,121600.0
2013-07-23 12:00:00,31.66,31.68,31.63,31.67,94200.0,27.3922,27.4095,27.3663,27.4009,94200.0
2013-07-23 12:10:00,31.67,31.7,31.65,31.67,54800.0,27.4009,27.4268,27.3836,27.4009,54800.0
2013-07-23 12:20:00,31.66,31.69,31.66,31.67,42400.0,27.3922,27.4182,27.3922,27.4009,42400.0
2013-07-23 12:30:00,31.67,31.68,31.64,31.67,48400.0,27.4009,27.4095,27.3749,27.4009,48400.0
2013-07-23 12:40:00,31.67,31.68,31.64,31.68,49200.0,27.4009,27.4095,27.3749,27.4095,49200.0
2013-07-23 12:50:00,31.68,31.69,31.65,31.66,87400.0,27.4095,27.4182,27.3836,27.3922,87400.0
2013-07-23 13:00:00,31.66,31.67,31.65,31.65,43000.0,27.3922,27.4009,27.3836,27.3836,43000.0
2013-07-23 13:10:00,31.66,31.67,31.63,31.65,70200.0,27.3922,27.4009,27.3663,27.3836,70200.0
2013-07-23 13:20:00,31.65,31.65,31.61,31.64,54200.0,27.3836,27.3836,27.349,27.3749,54200.0
2013-07-23 13:30:00,31.65,31.66,31.61,31.61,93800.0,27.3836,27.3922,27.349,27.349,93800.0
2013-07-23 13:40:00,31.61,31.64,31.61,31.64,65800.0,27.349,27.3749,27.349,27.3749,65800.0
2013-07-23 13:50:00,31.64,31.65,31.6,31.61,90000.0,27.3749,27.3836,27.3403,27.349,90000.0
2013-07-23 14:00:00,31.61,31.65,31.61,31.65,47200.0,27.349,27.3836,27.349,27.3836,47200.0
2013-07-23 14:10:00,31.65,31.68,31.65,31.67,58800.0,27.3836,27.4095,27.3836,27.4009,58800.0
2013-07-23 14:20:00,31.67,31.7,31.66,31.7,55800.0,27.4009,27.4268,27.3922,27.4268,55800.0
2013-07-23 14:30:00,31.69,31.75,31.68,31.75,106200.0,27.4182,27.4701,27.4095,27.4701,106200.0
2013-07-23 14:40:00,31.75,31.75,31.73,31.73,74400.0,27.4701,27.4701,27.4528,27.4528,74400.0
2013-07-23 14:50:00,31.73,31.75,31.73,31.74,40600.0,27.4528,27.4701,27.4528,27.4614,40600.0
2013-07-23 15:00:00,31.74,31.74,31.68,31.7,120800.0,27.4614,27.4614,27.4095,27.4268,120800.0
2013-07-23 15:10:00,31.7,31.7,31.67,31.68,80600.0,27.4268,27.4268,27.4009,27.4095,80600.0
2013-07-23 15:20:00,31.68,31.7,31.67,31.68,93800.0,27.4095,27.4268,27.4009,27.4095,93800.0
2013-07-23 15:30:00,31.68,31.68,31.66,31.66,158400.0,27.4095,27.4095,27.3922,27.3922,158400.0
2013-07-23 15:40:00,31.66,31.66,31.59,31.59,183800.0,27.3922,27.3922,27.3316,27.3316,183800.0
2013-07-23 15:50:00,31.59,31.63,31.59,31.6,466000.0,27.3316,27.3663,27.3316,27.3403,466000.0
2013-07-24 09:30:00,31.6,31.72,31.58,31.6,177400.0,27.3403,27.4441,27.323,27.3403,177400.0
2013-07-24 09:40:00,31.64,31.64,31.56,31.62,72000.0,27.3749,27.3749,27.3057,27.3576,72000.0
2013-07-24 09:50:00,31.63,31.64,31.57,31.6,151800.0,27.3663,27.3749,27.3143,27.3403,151800.0
2013-07-24 10:00:00,31.59,31.64,31.46,31.47,173400.0,27.3316,27.3749,27.2192,27.2278,173400.0
2013-07-24 10:10:00,31.47,31.47,31.39,31.44,185400.0,27.2278,27.2278,27.1586,27.2019,185400.0
2013-07-24 10:20:00,31.45,31.46,31.38,31.42,143400.0,27.2105,27.2192,27.15,27.1846,143400.0
2013-07-24 10:30:00,31.43,31.45,31.39,31.39,112600.0,27.1932,27.2105,27.1586,27.1586,112600.0
2013-07-24 10:40:00,31.39,31.41,31.36,31.39,164000.0,27.1586,27.1759,27.1327,27.1586,164000.0
2013-07-24 10:50:00,31.39,31.48,31.39,31.46,56800.0,27.1586,27.2365,27.1586,27.2192,56800.0
2013-07-24 11:00:00,31.46,31.48,31.41,31.42,105200.0,27.2192,27.2365,27.1759,27.1846,105200.0
2013-07-24 11:10:00,31.41,31.45,31.39,31.45,73200.0,27.1759,27.2105,27.1586,27.2105,73200.0
2013-07-24 11:20:00,31.45,31.47,31.4,31.42,210200.0,27.2105,27.2278,27.1673,27.1846,210200.0
2013-07-24 11:30:00,31.42,31.46,31.36,31.36,174600.0,27.1846,27.2192,27.1327,27.1327,174600.0
2013-07-24 11:40:00,31.36,31.41,31.36,31.36,70600.0,27.1327,27.1759,27.1327,27.1327,70600.0
2013-07-24 11:50:00,31.36,31.4,31.36,31.4,66000.0,27.1327,27.1673,27.1327,27.1673,66000.0
2013-07-24 12:00:00,31.4,31.4,31.35,31.36,73000.0,27.1673,27.1673,27.124,27.1327,73000.0
2013-07-24 12:10:00,31.36,31.39,31.32,31.34,68400.0,27.1327,27.1586,27.098,27.1153,68400.0
2013-07-24 12:20:00,31.34,31.36,31.33,31.34,62200.0,27.1153,27.1327,27.1067,27.1153,62200.0
2013-07-24 12:30:00,31.34,31.38,31.31,31.36,68000.0,27.1153,27.15,27.0894,27.1327,68000.0
2013-07-24 12:40:00,31.36,31.4,31.35,31.39,72000.0,27.1327,27.1673,27.124,27.1586,72000.0
2013-07-24 12:50:00,31.39,31.4,31.32,31.33,69800.0,27.1586,27.1673,27.098,27.1067,69800.0
2013-07-24 13:00:00,31.33,31.36,31.32,31.36,54000.0,27.1067,27.1327,27.098,27.1327,54000.0
2013-07-24 13:10:00,31.36,31.36,31.33,31.35,67200.0,27.1327,27.1327,27.1067,27.124,67200.0
2013-07-24 13:20:00,31.35,31.38,31.34,31.36,41000.0,27.124,27.15,27.1153,27.1327,41000.0
2013-07-24 13:30:00,31.36,31.36,31.3,31.32,117600.0,27.1327,27.1327,27.0807,27.098,117600.0
2013-07-24 13:40:00,31.32,31.36,31.32,31.35,74800.0,27.098,27.1327,27.098,27.124,74800.0
2013-07-24 13:50:00,31.35,31.38,31.33,31.36,47000.0,27.124,27.15,27.1067,27.1327,47000.0
2013-07-24 14:00:00,31.36,31.4,31.35,31.38,64000.0,27.1327,27.1673,27.124,27.15,64000.0
2013-07-24 14:10:00,31.38,31.4,31.36,31.36,39200.0,27.15,27.1673,27.1327,27.1327,39200.0
2013-07-24 14:20:00,31.36,31.4,31.36,31.39,62800.0,27.1327,27.1673,27.1327,27.1586,62800.0
2013-07-24 14:30:00,31.39,31.41,31.37,31.4,62800.0,27.1586,27.1759,27.1413,27.1673,62800.0
2013-07-24 14:40:00,31.4,31.4,31.38,31.4,51000.0,27.1673,27.1673,27.15,27.1673,51000.0
2013-07-24 14:50:00,31.4,31.41,31.38,31.4,115200.0,27.1673,27.1759,27.15,27.1673,115200.0
2013-07-24 15:00:00,31.4,31.41,31.34,31.34,134000.0,27.1673,27.1759,27.1153,27.1153,134000.0
2013-07-24 15:10:00,31.35,31.35,31.32,31.34,60000.0,27.124,27.124,27.098,27.1153,60000.0
2013-07-24 15:20:00,31.34,31.38,31.34,31.37,77400.0,27.1153,27.15,27.1153,27.1413,77400.0
2013-07-24 15:30:00,31.36,31.37,31.35,31.35,93000.0,27.1327,27.1413,27.124,27.124,93000.0
2013-07-24 15:40:00,31.35,31.38,31.29,31.3,293600.0,27.124,27.15,27.0721,27.0807,293600.0
2013-07-24 15:50:00,31.3,31.34,31.3,31.31,472200.0,27.0807,27.1153,27.0807,27.0894,472200.0
2013-07-25 09:30:00,31.38,31.45,31.32,31.38,166800.0,27.15,27.2105,27.098,27.15,166800.0
2013-07-25 09:40:00,31.38,31.4,31.25,31.29,181400.0,27.15,27.1673,27.0375,27.0721,181400.0
2013-07-25 09:50:00,31.28,31.29,31.1,31.14,343600.0,27.0634,27.0721,26.9077,26.9423,343600.0
2013-07-25 10:00:00,31.14,31.25,31.14,31.25,216000.0,26.9423,27.0375,26.9423,27.0375,216000.0
2013-07-25 10:10:00,31.25,31.27,31.16,31.24,204400.0,27.0375,27.0548,26.9596,27.0288,204400.0
2013-07-25 10:20:00,31.24,31.26,31.19,31.2,130400.0,27.0288,27.0461,26.9856,26.9942,130400.0
2013-07-25 10:30:00,31.19,31.25,31.15,31.21,186400.0,26.9856,27.0375,26.951,27.0029,186400.0
2013-07-25 10:40:00,31.22,31.25,31.19,31.25,124400.0,27.0115,27.0375,26.9856,27.0375,124400.0
2013-07-25 10:50:00,31.25,31.27,31.22,31.25,123400.0,27.0375,27.0548,27.0115,27.0375,123400.0
2013-07-25 11:00:00,31.25,31.26,31.24,31.25,85800.0,27.0375,27.0461,27.0288,27.0375,85800.0
2013-07-25 11:10:00,31.25,31.28,31.24,31.25,101200.0,27.0375,27.0634,27.0288,27.0375,101200.0
2013-07-25 11:20:00,31.26,31.26,31.23,31.24,85000.0,27.0461,27.0461,27.0202,27.0288,85000.0
2013-07-25 11:30:00,31.25,31.26,31.23,31.23,116000.0,27.0375,27.0461,27.0202,27.0202,116000.0
2013-07-25 11:40:00,31.23,31.27,31.23,31.25,128200.0,27.0202,27.0548,27.0202,27.0375,128200.0
2013-07-25 11:50:00,31.25,31.25,31.25,31.25,118600.0,27.0375,27.0375,27.0375,27.0375,118600.0
2013-07-25 12:00:00,31.25,31.25,31.24,31.25,179200.0,27.0375,27.0375,27.0288,27.0375,179200.0
2013-07-25 12:10:00,31.25,31.3,31.25,31.3,1102000.0,27.0375,27.0807,27.0375,27.0807,1102000.0
2013-07-25 12:20:00,31.3,31.33,31.25,31.27,192600.0,27.0807,27.1067,27.0375,27.0548,192600.0
2013-07-25 12:30:00,31.27,31.34,31.27,31.33,205000.0,27.0548,27.1153,27.0548,27.1067,205000.0
2013-07-25 12:40:00,31.33,31.34,31.3,31.31,162000.0,27.1067,27.1153,27.0807,27.0894,162000.0
2013-07-25 12:50:00,31.31,31.31,31.25,31.25,188400.0,27.0894,27.0894,27.0375,27.0375,188400.0
2013-07-25 13:00:00,31.25,31.25,31.24,31.24,114600.0,27.0375,27.0375,27.0288,27.0288,114600.0
2013-07-25 13:10:00,31.25,31.28,31.24,31.25,105600.0,27.0375,27.0634,27.0288,27.0375,105600.0
2013-07-25 13:20:00,31.24,31.26,31.24,31.25,131400.0,27.0288,27.0461,27.0288,27.0375,131400.0
2013-07-25 13:30:00,31.25,31.31,31.25,31.27,386800.0,27.0375,27.0894,27.0375,27.0548,386800.0
2013-07-25 13:40:00,31.27,31.28,31.25,31.28,151800.0,27.0548,27.0634,27.0375,27.0634,151800.0
2013-07-25 13:50:00,31.28,31.28,31.27,31.28,107200.0,27.0634,27.0634,27.0548,27.0634,107200.0
2013-07-25 14:00:00,31.28,31.3,31.27,31.28,133800.0,27.0634,27.0807,27.0548,27.0634,133800.0
2013-07-25 14:10:00,31.28,31.3,31.27,31.28,131800.0,27.0634,27.0807,27.0548,27.0634,131800.0
2013-07-25 14:20:00,31.27,31.28,31.24,31.25,114400.0,27.0548,27.0634,27.0288,27.0375,114400.0
2013-07-25 14:30:00,31.25,31.27,31.25,31.25,107400.0,27.0375,27.0548,27.0375,27.0375,107400.0
2013-07-25 14:40:00,31.25,31.26,31.24,31.25,92200.0,27.0375,27.0461,27.0288,27.0375,92200.0
2013-07-25 14:50:00,31.26,31.28,31.24,31.25,114800.0,27.0461,27.0634,27.0288,27.0375,114800.0
2013-07-25 15:00:00,31.25,31.26,31.24,31.24,176400.0,27.0375,27.0461,27.0288,27.0288,176400.0
2013-07-25 15:10:00,31.25,31.27,31.24,31.25,224600.0,27.0375,27.0548,27.0288,27.0375,224600.0
2013-07-25 15:20:00,31.25,31.29,31.25,31.25,246200.0,27.0375,27.0721,27.0375,27.0375,246200.0
2013-07-25 15:30:00,31.25,31.31,31.25,31.27,702000.0,27.0375,27.0894,27.0375,27.0548,702000.0
2013-07-25 15:40:00,31.27,31.29,31.24,31.28,385600.0,27.0548,27.0721,27.0288,27.0634,385600.0
2013-07-25 15:50:00,31.28,31.28,31.2,31.25,655600.0,27.0634,27.0634,26.9942,27.0375,655600.0
2013-07-26 09:30:00,31.03,31.15,31.02,31.1,263400.0,26.8471,26.951,26.8385,26.9077,263400.0
2013-07-26 09:40:00,31.1,31.18,31.06,31.14,119600.0,26.9077,26.9769,26.8731,26.9423,119600.0
2013-07-26 09:50:00,31.15,31.25,31.14,31.24,177600.0,26.951,27.0375,26.9423,27.0288,177600.0
2013-07-26 10:00:00,31.24,31.24,31.17,31.18,208400.0,27.0288,27.0288,26.9683,26.9769,208400.0
2013-07-26 10:10:00,31.18,31.25,31.17,31.25,112400.0,26.9769,27.0375,26.9683,27.0375,112400.0
2013-07-26 10:20:00,31.25,31.25,31.16,31.2,104600.0,27.0375,27.0375,26.9596,26.9942,104600.0
2013-07-26 10:30:00,31.2,31.21,31.16,31.18,70400.0,26.9942,27.0029,26.9596,26.9769,70400.0
2013-07-26 10:40:00,31.18,31.23,31.16,31.18,112000.0,26.9769,27.0202,26.9596,26.9769,112000.0
2013-07-26 10:50:00,31.18,31.22,31.15,31.16,137600.0,26.9769,27.0115,26.951,26.9596,137600.0
2013-07-26 11:00:00,31.16,31.2,31.15,31.18,79400.0,26.9596,26.9942,26.951,26.9769,79400.0
2013-07-26 11:10:00,31.18,31.23,31.17,31.21,114600.0,26.9769,27.0202,26.9683,27.0029,114600.0
2013-07-26 11:20:00,31.21,31.23,31.21,31.22,54800.0,27.0029,27.0202,27.0029,27.0115,54800.0
2013-07-26 11:30:00,31.23,31.23,31.2,31.23,155800.0,27.0202,27.0202,26.9942,27.0202,155800.0
2013-07-26 11:40:00,31.23,31.23,31.2,31.22,91000.0,27.0202,27.0202,26.9942,27.0115,91000.0
2013-07-26 11:50:00,31.22,31.23,31.2,31.21,65600.0,27.0115,27.0202,26.9942,27.0029,65600.0
2013-07-26 12:00:00,31.21,31.23,31.21,31.23,66800.0,27.0029,27.0202,27.0029,27.0202,66800.0
2013-07-26 12:10:00,31.23,31.23,31.21,31.22,83600.0,27.0202,27.0202,27.0029,27.0115,83600.0
2013-07-26 12:20:00,31.22,31.25,31.21,31.25,75600.0,27.0115,27.0375,27.0029,27.0375,75600.0
2013-07-26 12:30:00,31.25,31.25,31.23,31.24,75200.0,27.0375,27.0375,27.0202,27.0288,75200.0
2013-07-26 12:40:00,31.25,31.25,31.24,31.25,36200.0,27.0375,27.0375,27.0288,27.0375,36200.0
2013-07-26 12:50:00,31.25,31.25,31.23,31.23,78000.0,27.0375,27.0375,27.0202,27.0202,78000.0
2013-07-26 13:00:00,31.23,31.25,31.22,31.24,54200.0,27.0202,27.0375,27.0115,27.0288,54200.0
2013-07-26 13:10:00,31.24,31.25,31.21,31.22,80800.0,27.0288,27.0375,27.0029,27.0115,80800.0
2013-07-26 13:20:00,31.23,31.25,31.23,31.24,89400.0,27.0202,27.0375,27.0202,27.0288,89400.0
2013-07-26 13:30:00,31.24,31.25,31.22,31.23,61000.0,27.0288,27.0375,27.0115,27.0202,61000.0
2013-07-26 13:40:00,31.23,31.23,31.21,31.22,55200.0,27.0202,27.0202,27.0029,27.0115,55200.0
2013-07-26 13:50:00,31.23,31.25,31.23,31.24,80800.0,27.0202,27.0375,27.0202,27.0288,80800.0
2013-07-26 14:00:00,31.24,31.25,31.24,31.24,72600.0,27.0288,27.0375,27.0288,27.0288,72600.0
2013-07-26 14:10:00,31.24,31.25,31.24,31.25,141200.0,27.0288,27.0375,27.0288,27.0375,141200.0
2013-07-26 14:20:00,31.25,31.27,31.22,31.24,141200.0,27.0375,27.0548,27.0115,27.0288,141200.0
2013-07-26 14:30:00,31.23,31.27,31.23,31.26,58000.0,27.0202,27.0548,27.0202,27.0461,58000.0
2013-07-26 14:40:00,31.25,31.29,31.25,31.27,145200.0,27.0375,27.0721,27.0375,27.0548,145200.0
2013-07-26 14:50:00,31.27,31.28,31.26,31.28,155200.0,27.0548,27.0634,27.0461,27.0634,155200.0
2013-07-26 15:00:00,31.28,31.28,31.26,31.28,148400.0,27.0634,27.0634,27.0461,27.0634,148400.0
2013-07-26 15:10:00,31.28,31.28,31.25,31.27,126200.0,27.0634,27.0634,27.0375,27.0548,126200.0
2013-07-26 15:20:00,31.27,31.28,31.27,31.28,133600.0,27.0548,27.0634,27.0548,27.0634,133600.0
2013-07-26 15:30:00,31.28,31.28,31.26,31.28,168600.0,27.0634,27.0634,27.0461,27.0634,168600.0
2013-07-26 15:40:00,31.28,31.28,31.25,31.28,270400.0,27.0634,27.0634,27.0375,27.0634,270400.0
2013-07-26 15:50:00,31.28,31.3,31.26,31.27,494600.0,27.0634,27.0807,27.0461,27.0548,494600.0
2013-07-29 09:30:00,31.13,31.28,31.13,31.22,310800.0,26.9337,27.0634,26.9337,27.0115,310800.0
2013-07-29 09:40:00,31.22,31.38,31.18,31.32,156200.0,27.0115,27.15,26.9769,27.098,156200.0
2013-07-29 09:50:00,31.33,31.35,31.24,31.34,167800.0,27.1067,27.124,27.0288,27.1153,167800.0
2013-07-29 10:00:00,31.34,31.35,31.29,31.31,117400.0,27.1153,27.124,27.0721,27.0894,117400.0
2013-07-29 10:10:00,31.31,31.35,31.25,31.29,86200.0,27.0894,27.124,27.0375,27.0721,86200.0
2013-07-29 10:20:00,31.29,31.35,31.27,31.32,142000.0,27.0721,27.124,27.0548,27.098,142000.0
2013-07-29 10:30:00,31.32,31.35,31.26,31.29,217800.0,27.098,27.124,27.0461,27.0721,217800.0
2013-07-29 10:40:00,31.29,31.34,31.28,31.33,154600.0,27.0721,27.1153,27.0634,27.1067,154600.0
2013-07-29 10:50:00,31.32,31.34,31.28,31.34,106400.0,27.098,27.1153,27.0634,27.1153,106400.0
2013-07-29 11:00:00,31.33,31.35,31.3,31.33,168000.0,27.1067,27.124,27.0807,27.1067,168000.0
2013-07-29 11:10:00,31.33,31.34,31.27,31.28,127200.0,27.1067,27.1153,27.0548,27.0634,127200.0
2013-07-29 11:20:00,31.28,31.31,31.26,31.31,111800.0,27.0634,27.0894,27.0461,27.0894,111800.0
2013-07-29 11:30:00,31.3,31.34,31.29,31.31,117200.0,27.0807,27.1153,27.0721,27.0894,117200.0
2013-07-29 11:40:00,31.31,31.34,31.3,31.34,52200.0,27.0894,27.1153,27.0807,27.1153,52200.0
2013-07-29 11:50:00,31.34,31.35,31.32,31.34,73400.0,27.1153,27.124,27.098,27.1153,73400.0
2013-07-29 12:00:00,31.33,31.34,31.32,31.34,90200.0,27.1067,27.1153,27.098,27.1153,90200.0
2013-07-29 12:10:00,31.34,31.35,31.31,31.34,96600.0,27.1153,27.124,27.0894,27.1153,96600.0
2013-07-29 12:20:00,31.34,31.35,31.31,31.31,39400.0,27.1153,27.124,27.0894,27.0894,39400.0
2013-07-29 12:30:00,31.31,31.32,31.3,31.31,44000.0,27.0894,27.098,27.0807,27.0894,44000.0
2013-07-29 12:40:00,31.31,31.33,31.3,31.32,42400.0,27.0894,27.1067,27.0807,27.098,42400.0
2013-07-29 12:50:00,31.32,31.34,31.31,31.32,43200.0,27.098,27.1153,27.0894,27.098,43200.0
2013-07-29 13:00:00,31.32,31.34,31.32,31.33,67400.0,27.098,27.1153,27.098,27.1067,67400.0
2013-07-29 13:10:00,31.33,31.34,31.32,31.34,77000.0,27.1067,27.1153,27.098,27.1153,77000.0
2013-07-29 13:20:00,31.34,31.34,31.3,31.31,125600.0,27.1153,27.1153,27.0807,27.0894,125600.0
2013-07-29 13:30:00,31.32,31.32,31.28,31.29,59200.0,27.098,27.098,27.0634,27.0721,59200.0
2013-07-29 13:40:00,31.3,31.31,31.27,31.29,64000.0,27.0807,27.0894,27.0548,27.0721,64000.0
2013-07-29 13:50:00,31.3,31.33,31.29,31.32,66800.0,27.0807,27.1067,27.0721,27.098,66800.0
2013-07-29 14:00:00,31.32,31.34,31.31,31.33,84400.0,27.098,27.1153,27.0894,27.1067,84400.0
2013-07-29 14:10:00,31.33,31.34,31.33,31.33,94600.0,27.1067,27.1153,27.1067,27.1067,94600.0
2013-07-29 14:20:00,31.33,31.35,31.33,31.34,93800.0,27.1067,27.124,27.1067,27.1153,93800.0
2013-07-29 14:30:00,31.34,31.34,31.32,31.32,94800.0,27.1153,27.1153,27.098,27.098,94800.0
2013-07-29 14:40:00,31.32,31.33,31.3,31.33,111800.0,27.098,27.1067,27.0807,27.1067,111800.0
2013-07-29 14:50:00,31.33,31.33,31.32,31.33,137800.0,27.1067,27.1067,27.098,27.1067,137800.0
2013-07-29 15:00:00,31.33,31.33,31.32,31.33,72000.0,27.1067,27.1067,27.098,27.1067,72000.0
2013-07-29 15:10:00,31.33,31.35,31.33,31.34,86200.0,27.1067,27.124,27.1067,27.1153,86200.0
2013-07-29 15:20:00,31.34,31.37,31.33,31.37,99200.0,27.1153,27.1413,27.1067,27.1413,99200.0
2013-07-29 15:30:00,31.37,31.38,31.36,31.38,276200.0,27.1413,27.15,27.1327,27.15,276200.0
2013-07-29 15:40:00,31.37,31.4,31.37,31.39,223400.0,27.1413,27.1673,27.1413,27.1586,223400.0
2013-07-29 15:50:00,31.38,31.39,31.34,31.36,386200.0,27.15,27.1586,27.1153,27.1327,386200.0
2013-07-30 09:30:00,31.33,31.5,31.32,31.5,517000.0,27.1067,27.2538,27.098,27.2538,517000.0
2013-07-30 09:40:00,31.5,31.5,31.44,31.48,129000.0,27.2538,27.2538,27.2019,27.2365,129000.0
2013-07-30 09:50:00,31.48,31.51,31.42,31.46,597000.0,27.2365,27.2624,27.1846,27.2192,597000.0
2013-07-30 10:00:00,31.47,31.5,31.46,31.5,347200.0,27.2278,27.2538,27.2192,27.2538,347200.0
2013-07-30 10:10:00,31.5,31.5,31.44,31.49,246400.0,27.2538,27.2538,27.2019,27.2451,246400.0
2013-07-30 10:20:00,31.49,31.55,31.48,31.5,270400.0,27.2451,27.297,27.2365,27.2538,270400.0
2013-07-30 10:30:00,31.5,31.52,31.49,31.49,88400.0,27.2538,27.2711,27.2451,27.2451,88400.0
2013-07-30 10:40:00,31.49,31.53,31.49,31.51,90800.0,27.2451,27.2797,27.2451,27.2624,90800.0
2013-07-30 10:50:00,31.51,31.53,31.49,31.5,289000.0,27.2624,27.2797,27.2451,27.2538,289000.0
2013-07-30 11:00:00,31.49,31.53,31.49,31.51,407600.0,27.2451,27.2797,27.2451,27.2624,407600.0
2013-07-30 11:10:00,31.5,31.54,31.5,31.54,123200.0,27.2538,27.2884,27.2538,27.2884,123200.0
2013-07-30 11:20:00,31.54,31.54,31.52,31.52,239800.0,27.2884,27.2884,27.2711,27.2711,239800.0
2013-07-30 11:30:00,31.52,31.53,31.5,31.5,84000.0,27.2711,27.2797,27.2538,27.2538,84000.0
2013-07-30 11:40:00,31.5,31.53,31.5,31.5,112800.0,27.2538,27.2797,27.2538,27.2538,112800.0
2013-07-30 11:50:00,31.51,31.52,31.5,31.5,75800.0,27.2624,27.2711,27.2538,27.2538,75800.0
2013-07-30 12:00:00,31.5,31.52,31.48,31.49,108800.0,27.2538,27.2711,27.2365,27.2451,108800.0
2013-07-30 12:10:00,31.49,31.51,31.49,31.49,99200.0,27.2451,27.2624,27.2451,27.2451,99200.0
2013-07-30 12:20:00,31.49,31.5,31.49,31.49,43600.0,27.2451,27.2538,27.2451,27.2451,43600.0
2013-07-30 12:30:00,31.5,31.5,31.49,31.5,63400.0,27.2538,27.2538,27.2451,27.2538,63400.0
2013-07-30 12:40:00,31.5,31.5,31.48,31.5,82000.0,27.2538,27.2538,27.2365,27.2538,82000.0
2013-07-30 12:50:00,31.5,31.5,31.48,31.5,121800.0,27.2538,27.2538,27.2365,27.2538,121800.0
2013-07-30 13:00:00,31.5,31.5,31.5,31.5,56400.0,27.2538,27.2538,27.2538,27.2538,56400.0
2013-07-30 13:10:00,31.5,31.5,31.48,31.48,74400.0,27.2538,27.2538,27.2365,27.2365,74400.0
2013-07-30 13:20:00,31.49,31.5,31.38,31.4,177600.0,27.2451,27.2538,27.15,27.1673,177600.0
2013-07-30 13:30:00,31.4,31.4,31.36,31.39,51400.0,27.1673,27.1673,27.1327,27.1586,51400.0
2013-07-30 13:40:00,31.39,31.4,31.33,31.36,58400.0,27.1586,27.1673,27.1067,27.1327,58400.0
2013-07-30 13:50:00,31.36,31.38,31.34,31.38,41600.0,27.1327,27.15,27.1153,27.15,41600.0
2013-07-30 14:00:00,31.37,31.41,31.36,31.39,44200.0,27.1413,27.1759,27.1327,27.1586,44200.0
2013-07-30 14:10:00,31.38,31.39,31.37,31.39,41800.0,27.15,27.1586,27.1413,27.1586,41800.0
2013-07-30 14:20:00,31.39,31.41,31.37,31.4,60400.0,27.1586,27.1759,27.1413,27.1673,60400.0
2013-07-30 14:30:00,31.4,31.43,31.4,31.43,48000.0,27.1673,27.1932,27.1673,27.1932,48000.0
2013-07-30 14:40:00,31.43,31.43,31.39,31.39,49400.0,27.1932,27.1932,27.1586,27.1586,49400.0
2013-07-30 14:50:00,31.39,31.41,31.38,31.39,72400.0,27.1586,27.1759,27.15,27.1586,72400.0
2013-07-30 15:00:00,31.39,31.43,31.36,31.42,77600.0,27.1586,27.1932,27.1327,27.1846,77600.0
2013-07-30 15:10:00,31.42,31.45,31.42,31.45,59000.0,27.1846,27.2105,27.1846,27.2105,59000.0
2013-07-30 15:20:00,31.45,31.5,31.45,31.49,86000.0,27.2105,27.2538,27.2105,27.2451,86000.0
2013-07-30 15:30:00,31.49,31.5,31.47,31.48,104200.0,27.2451,27.2538,27.2278,27.2365,104200.0
2013-07-30 15:40:00,31.48,31.5,31.47,31.48,168800.0,27.2365,27.2538,27.2278,27.2365,168800.0
2013-07-30 15:50:00,31.48,31.48,31.43,31.43,495400.0,27.2365,27.2365,27.1932,27.1932,495400.0
2013-07-31 09:30:00,31.56,31.75,31.47,31.72,256400.0,27.3057,27.4701,27.2278,27.4441,256400.0
2013-07-31 09:40:00,31.72,31.72,31.65,31.66,120800.0,27.4441,27.4441,27.3836,27.3922,120800.0
2013-07-31 09:50:00,31.66,31.66,31.47,31.54,537400.0,27.3922,27.3922,27.2278,27.2884,537400.0
2013-07-31 10:00:00,31.54,31.64,31.54,31.6,217400.0,27.2884,27.3749,27.2884,27.3403,217400.0
2013-07-31 10:10:00,31.61,31.67,31.61,31.66,93200.0,27.349,27.4009,27.349,27.3922,93200.0
2013-07-31 10:20:00,31.66,31.71,31.65,31.68,127000.0,27.3922,27.4355,27.3836,27.4095,127000.0
2013-07-31 10:30:00,31.68,31.71,31.68,31.69,156400.0,27.4095,27.4355,27.4095,27.4182,156400.0
2013-07-31 10:40:00,31.69,31.69,31.65,31.65,133200.0,27.4182,27.4182,27.3836,27.3836,133200.0
2013-07-31 10:50:00,31.65,31.66,31.62,31.63,149600.0,27.3836,27.3922,27.3576,27.3663,149600.0
2013-07-31 11:00:00,31.62,31.62,31.55,31.55,141600.0,27.3576,27.3576,27.297,27.297,141600.0
2013-07-31 11:10:00,31.55,31.55,31.49,31.54,167000.0,27.297,27.297,27.2451,27.2884,167000.0
2013-07-31 11:20:00,31.54,31.55,31.51,31.52,103200.0,27.2884,27.297,27.2624,27.2711,103200.0
2013-07-31 11:30:00,31.53,31.53,31.47,31.48,102600.0,27.2797,27.2797,27.2278,27.2365,102600.0
2013-07-31 11:40:00,31.48,31.5,31.48,31.5,80800.0,27.2365,27.2538,27.2365,27.2538,80800.0
2013-07-31 11:50:00,31.5,31.5,31.44,31.5,188200.0,27.2538,27.2538,27.2019,27.2538,188200.0
2013-07-31 12:00:00,31.49,31.5,31.46,31.47,96000.0,27.2451,27.2538,27.2192,27.2278,96000.0
2013-07-31 12:10:00,31.47,31.49,31.43,31.46,103200.0,27.2278,27.2451,27.1932,27.2192,103200.0
2013-07-31 12:20:00,31.47,31.5,31.43,31.45,71400.0,27.2278,27.2538,27.1932,27.2105,71400.0
2013-07-31 12:30:00,31.45,31.47,31.41,31.43,104400.0,27.2105,27.2278,27.1759,27.1932,104400.0
2013-07-31 12:40:00,31.43,31.45,31.39,31.45,77000.0,27.1932,27.2105,27.1586,27.2105,77000.0
2013-07-31 12:50:00,31.45,31.46,31.41,31.46,60200.0,27.2105,27.2192,27.1759,27.2192,60200.0
2013-07-31 13:00:00,31.46,31.47,31.42,31.43,99000.0,27.2192,27.2278,27.1846,27.1932,99000.0
2013-07-31 13:10:00,31.43,31.53,31.43,31.53,131400.0,27.1932,27.2797,27.1932,27.2797,131400.0
2013-07-31 13:20:00,31.53,31.53,31.51,31.53,111000.0,27.2797,27.2797,27.2624,27.2797,111000.0
2013-07-31 13:30:00,31.52,31.53,31.52,31.53,174400.0,27.2711,27.2797,27.2711,27.2797,174400.0
2013-07-31 13:40:00,31.53,31.55,31.53,31.54,219400.0,27.2797,27.297,27.2797,27.2884,219400.0
2013-07-31 13:50:00,31.54,31.56,31.53,31.56,227400.0,27.2884,27.3057,27.2797,27.3057,227400.0
2013-07-31 14:00:00,31.55,31.58,31.49,31.54,189800.0,27.297,27.323,27.2451,27.2884,189800.0
2013-07-31 14:10:00,31.54,31.56,31.47,31.52,215200.0,27.2884,27.3057,27.2278,27.2711,215200.0
2013-07-31 14:20:00,31.53,31.56,31.52,31.55,190800.0,27.2797,27.3057,27.2711,27.297,190800.0
2013-07-31 14:30:00,31.55,31.59,31.55,31.59,151200.0,27.297,27.3316,27.297,27.3316,151200.0
2013-07-31 14:40:00,31.6,31.68,31.59,31.68,202800.0,27.3403,27.4095,27.3316,27.4095,202800.0
2013-07-31 14:50:00,31.68,31.68,31.66,31.68,140800.0,27.4095,27.4095,27.3922,27.4095,140800.0
2013-07-31 15:00:00,31.68,31.68,31.65,31.67,127600.0,27.4095,27.4095,27.3836,27.4009,127600.0
2013-07-31 15:10:00,31.67,31.68,31.62,31.65,107400.0,27.4009,27.4095,27.3576,27.3836,107400.0
2013-07-31 15:20:00,31.65,31.65,31.61,31.62,178400.0,27.3836,27.3836,27.349,27.3576,178400.0
2013-07-31 15:30:00,31.63,31.63,31.56,31.6,266800.0,27.3663,27.3663,27.3057,27.3403,266800.0
2013-07-31 15:40:00,31.59,31.59,31.48,31.48,367200.0,27.3316,27.3316,27.2365,27.2365,367200.0
2013-07-31 15:50:00,31.48,31.5,31.43,31.47,840200.0,27.2365,27.2538,27.1932,27.2278,840200.0
2013-08-01 09:30:00,31.66,31.94,31.62,31.93,677600.0,27.3922,27.6345,27.3576,27.6258,677600.0
2013-08-01 09:40:00,31.93,32.0,31.91,31.97,769400.0,27.6258,27.6864,27.6085,27.6604,769400.0
2013-08-01 09:50:00,31.97,31.98,31.93,31.96,242600.0,27.6604,27.6691,27.6258,27.6518,242600.0
2013-08-01 10:00:00,31.96,31.97,31.91,31.97,394200.0,27.6518,27.6604,27.6085,27.6604,394200.0
2013-08-01 10:10:00,31.97,32.06,31.97,32.06,226200.0,27.6604,27.7383,27.6604,27.7383,226200.0
2013-08-01 10:20:00,32.06,32.13,32.06,32.1,165800.0,27.7383,27.7989,27.7383,27.7729,165800.0
2013-08-01 10:30:00,32.1,32.12,32.09,32.1,124400.0,27.7729,27.7902,27.7642,27.7729,124400.0
2013-08-01 10:40:00,32.1,32.11,31.99,31.99,277200.0,27.7729,27.7816,27.6777,27.6777,277200.0
2013-08-01 10:50:00,31.99,32.05,31.99,32.05,281800.0,27.6777,27.7296,27.6777,27.7296,281800.0
2013-08-01 11:00:00,32.06,32.06,32.0,32.03,125600.0,27.7383,27.7383,27.6864,27.7123,125600.0
2013-08-01 11:10:00,32.03,32.06,32.0,32.05,80800.0,27.7123,27.7383,27.6864,27.7296,80800.0
2013-08-01 11:20:00,32.06,32.08,32.03,32.03,82200.0,27.7383,27.7556,27.7123,27.7123,82200.0
2013-08-01 11:30:00,32.04,32.05,32.0,32.0,181000.0,27.721,27.7296,27.6864,27.6864,181000.0
2013-08-01 11:40:00,32.0,32.04,31.99,32.02,261400.0,27.6864,27.721,27.6777,27.7037,261400.0
2013-08-01 11:50:00,32.02,32.07,32.01,32.07,560200.0,27.7037,27.7469,27.695,27.7469,560200.0
2013-08-01 12:00:00,32.06,32.1,32.05,32.1,302000.0,27.7383,27.7729,27.7296,27.7729,302000.0
2013-08-01 12:10:00,32.1,32.19,32.1,32.19,283600.0,27.7729,27.8508,27.7729,27.8508,283600.0
2013-08-01 12:20:00,32.19,32.19,32.11,32.13,189000.0,27.8508,27.8508,27.7816,27.7989,189000.0
2013-08-01 12:30:00,32.13,32.13,32.08,32.1,296000.0,27.7989,27.7989,27.7556,27.7729,296000.0
2013-08-01 12:40:00,32.1,32.14,32.1,32.13,71000.0,27.7729,27.8075,27.7729,27.7989,71000.0
2013-08-01 12:50:00,32.13,32.18,32.13,32.18,125600.0,27.7989,27.8421,27.7989,27.8421,125600.0
2013-08-01 13:00:00,32.18,32.22,32.17,32.18,443200.0,27.8421,27.8767,27.8335,27.8421,443200.0
2013-08-01 13:10:00,32.18,32.22,32.18,32.2,65000.0,27.8421,27.8767,27.8421,27.8594,65000.0
2013-08-01 13:20:00,32.21,32.24,32.21,32.24,78000.0,27.8681,27.894,27.8681,27.894,78000.0
2013-08-01 13:30:00,32.24,32.3,32.23,32.3,274000.0,27.894,27.9459,27.8854,27.9459,274000.0
2013-08-01 13:40:00,32.29,32.38,32.29,32.38,188200.0,27.9373,28.0152,27.9373,28.0152,188200.0
2013-08-01 13:50:00,32.38,32.42,32.38,32.41,215000.0,28.0152,28.0498,28.0152,28.0411,215000.0
2013-08-01 14:00:00,32.4,32.49,32.4,32.49,430000.0,28.0325,28.1103,28.0325,28.1103,430000.0
2013-08-01 14:10:00,32.48,32.67,32.47,32.65,1083200.0,28.1017,28.2661,28.093,28.2488,1083200.0
2013-08-01 14:20:00,32.64,32.74,32.64,32.74,597800.0,28.2401,28.3266,28.2401,28.3266,597800.0
2013-08-01 14:30:00,32.73,32.77,32.73,32.76,423800.0,28.318,28.3526,28.318,28.3439,423800.0
2013-08-01 14:40:00,32.76,32.77,32.59,32.63,309000.0,28.3439,28.3526,28.1968,28.2315,309000.0
2013-08-01 14:50:00,32.63,32.75,32.63,32.75,539000.0,28.2315,28.3353,28.2315,28.3353,539000.0
2013-08-01 15:00:00,32.75,32.76,32.71,32.74,310600.0,28.3353,28.3439,28.3007,28.3266,310600.0
2013-08-01 15:10:00,32.75,32.83,32.74,32.83,452600.0,28.3353,28.4045,28.3266,28.4045,452600.0
2013-08-01 15:20:00,32.83,32.91,32.82,32.9,478800.0,28.4045,28.4737,28.3958,28.4651,478800.0
2013-08-01 15:30:00,32.9,32.98,32.9,32.96,686200.0,28.4651,28.5343,28.4651,28.517,686200.0
2013-08-01 15:40:00,32.96,33.06,32.96,33.0,923000.0,28.517,28.6035,28.517,28.5516,923000.0
2013-08-01 15:50:00,33.0,33.03,32.96,32.99,1433000.0,28.5516,28.5775,28.517,28.5429,1433000.0
2013-08-02 09:30:00,32.92,33.1,32.92,32.93,518000.0,28.4824,28.6381,28.4824,28.491,518000.0
2013-08-02 09:40:00,32.93,32.93,32.84,32.9,230200.0,28.491,28.491,28.4131,28.4651,230200.0
2013-08-02 09:50:00,32.9,32.91,32.71,32.73,190200.0,28.4651,28.4737,28.3007,28.318,190200.0
2013-08-02 10:00:00,32.73,32.83,32.71,32.82,363600.0,28.318,28.4045,28.3007,28.3958,363600.0
2013-08-02 10:10:00,32.81,32.94,32.81,32.94,321400.0,28.3872,28.4997,28.3872,28.4997,321400.0
2013-08-02 10:20:00,32.94,33.05,32.91,33.02,254000.0,28.4997,28.5948,28.4737,28.5689,254000.0
2013-08-02 10:30:00,33.02,33.02,32.9,32.91,149600.0,28.5689,28.5689,28.4651,28.4737,149600.0
2013-08-02 10:40:00,32.91,32.91,32.88,32.89,169600.0,28.4737,28.4737,28.4478,28.4564,169600.0
2013-08-02 10:50:00,32.89,32.93,32.83,32.85,157400.0,28.4564,28.491,28.4045,28.4218,157400.0
2013-08-02 11:00:00,32.84,32.88,32.82,32.86,200400.0,28.4131,28.4478,28.3958,28.4305,200400.0
2013-08-02 11:10:00,32.86,32.88,32.84,32.88,113200.0,28.4305,28.4478,28.4131,28.4478,113200.0
2013-08-02 11:20:00,32.88,32.96,32.87,32.96,141600.0,28.4478,28.517,28.4391,28.517,141600.0
2013-08-02 11:30:00,32.96,32.96,32.92,32.94,106000.0,28.517,28.517,28.4824,28.4997,106000.0
2013-08-02 11:40:00,32.94,32.97,32.93,32.96,87600.0,28.4997,28.5256,28.491,28.517,87600.0
2013-08-02 11:50:00,32.96,32.97,32.95,32.96,68000.0,28.517,28.5256,28.5083,28.517,68000.0
2013-08-02 12:00:00,32.96,33.01,32.95,32.99,148400.0,28.517,28.5602,28.5083,28.5429,148400.0
2013-08-02 12:10:00,32.98,33.06,32.98,33.05,101000.0,28.5343,28.6035,28.5343,28.5948,101000.0
2013-08-02 12:20:00,33.05,33.09,33.04,33.07,152600.0,28.5948,28.6294,28.5862,28.6121,152600.0
2013-08-02 12:30:00,33.07,33.11,33.05,33.1,225400.0,28.6121,28.6468,28.5948,28.6381,225400.0
2013-08-02 12:40:00,33.1,33.13,33.1,33.13,215600.0,28.6381,28.6641,28.6381,28.6641,215600.0
2013-08-02 12:50:00,33.13,33.19,33.12,33.16,214000.0,28.6641,28.716,28.6554,28.69,214000.0
2013-08-02 13:00:00,33.16,33.18,33.11,33.15,91800.0,28.69,28.7073,28.6468,28.6814,91800.0
2013-08-02 13:10:00,33.14,33.21,33.13,33.2,213400.0,28.6727,28.7333,28.6641,28.7246,213400.0
2013-08-02 13:20:00,33.19,33.23,33.19,33.21,91400.0,28.716,28.7506,28.716,28.7333,91400.0
2013-08-02 13:30:00,33.21,33.27,33.21,33.27,227600.0,28.7333,28.7852,28.7333,28.7852,227600.0
2013-08-02 13:40:00,33.27,33.31,33.26,33.26,139200.0,28.7852,28.8198,28.7765,28.7765,139200.0
2013-08-02 13:50:00,33.26,33.26,33.2,33.23,143000.0,28.7765,28.7765,28.7246,28.7506,143000.0
2013-08-02 14:00:00,33.23,33.23,33.17,33.18,140800.0,28.7506,28.7506,28.6987,28.7073,140800.0
2013-08-02 14:10:00,33.18,33.26,33.17,33.24,110200.0,28.7073,28.7765,28.6987,28.7592,110200.0
2013-08-02 14:20:00,33.24,33.25,33.23,33.24,175000.0,28.7592,28.7679,28.7506,28.7592,175000.0
2013-08-02 14:30:00,33.24,33.24,33.15,33.15,168600.0,28.7592,28.7592,28.6814,28.6814,168600.0
2013-08-02 14:40:00,33.15,33.18,33.13,33.13,113000.0,28.6814,28.7073,28.6641,28.6641,113000.0
2013-08-02 14:50:00,33.13,33.13,33.09,33.11,73600.0,28.6641,28.6641,28.6294,28.6468,73600.0
2013-08-02 15:00:00,33.11,33.15,33.11,33.12,133000.0,28.6468,28.6814,28.6468,28.6554,133000.0
2013-08-02 15:10:00,33.12,33.16,33.11,33.12,92200.0,28.6554,28.69,28.6468,28.6554,92200.0
2013-08-02 15:20:00,33.12,33.13,33.09,33.13,114400.0,28.6554,28.6641,28.6294,28.6641,114400.0
2013-08-02 15:30:00,33.13,33.13,33.08,33.1,144800.0,28.6641,28.6641,28.6208,28.6381,144800.0
2013-08-02 15:40:00,33.1,33.14,33.09,33.12,325600.0,28.6381,28.6727,28.6294,28.6554,325600.0
2013-08-02 15:50:00,33.13,33.15,33.12,33.14,383200.0,28.6641,28.6814,28.6554,28.6727,383200.0
2013-08-05 09:30:00,33.1,33.24,33.08,33.15,286200.0,28.6381,28.7592,28.6208,28.6814,286200.0
2013-08-05 09:40:00,33.15,33.24,33.11,33.24,149200.0,28.6814,28.7592,28.6468,28.7592,149200.0
2013-08-05 09:50:00,33.24,33.26,33.15,33.19,97000.0,28.7592,28.7765,28.6814,28.716,97000.0
2013-08-05 10:00:00,33.2,33.24,33.19,33.23,58400.0,28.7246,28.7592,28.716,28.7506,58400.0
2013-08-05 10:10:00,33.23,33.26,33.16,33.18,78400.0,28.7506,28.7765,28.69,28.7073,78400.0
2013-08-05 10:20:00,33.18,33.23,33.13,33.23,153200.0,28.7073,28.7506,28.6641,28.7506,153200.0
2013-08-05 10:30:00,33.23,33.26,33.22,33.24,72200.0,28.7506,28.7765,28.7419,28.7592,72200.0
2013-08-05 10:40:00,33.23,33.23,33.16,33.2,79000.0,28.7506,28.7506,28.69,28.7246,79000.0
2013-08-05 10:50:00,33.2,33.2,33.17,33.2,44600.0,28.7246,28.7246,28.6987,28.7246,44600.0
2013-08-05 11:00:00,33.19,33.2,33.12,33.14,53400.0,28.716,28.7246,28.6554,28.6727,53400.0
2013-08-05 11:10:00,33.13,33.18,33.13,33.18,68800.0,28.6641,28.7073,28.6641,28.7073,68800.0
2013-08-05 11:20:00,33.18,33.19,33.15,33.18,139400.0,28.7073,28.716,28.6814,28.7073,139400.0
2013-08-05 11:30:00,33.17,33.18,33.1,33.11,109600.0,28.6987,28.7073,28.6381,28.6468,109600.0
2013-08-05 11:40:00,33.1,33.15,33.1,33.15,156200.0,28.6381,28.6814,28.6381,28.6814,156200.0
2013-08-05 11:50:00,33.14,33.14,33.13,33.13,75600.0,28.6727,28.6727,28.6641,28.6641,75600.0
2013-08-05 12:00:00,33.13,33.18,33.13,33.18,66400.0,28.6641,28.7073,28.6641,28.7073,66400.0
2013-08-05 12:10:00,33.18,33.22,33.17,33.21,55000.0,28.7073,28.7419,28.6987,28.7333,55000.0
2013-08-05 12:20:00,33.2,33.25,33.2,33.24,53200.0,28.7246,28.7679,28.7246,28.7592,53200.0
2013-08-05 12:30:00,33.24,33.24,33.16,33.17,75000.0,28.7592,28.7592,28.69,28.6987,75000.0
2013-08-05 12:40:00,33.18,33.18,33.13,33.15,32800.0,28.7073,28.7073,28.6641,28.6814,32800.0
2013-08-05 12:50:00,33.15,33.19,33.15,33.16,36000.0,28.6814,28.716,28.6814,28.69,36000.0
2013-08-05 13:00:00,33.16,33.18,33.14,33.17,96800.0,28.69,28.7073,28.6727,28.6987,96800.0
2013-08-05 13:10:00,33.17,33.18,33.16,33.16,54000.0,28.6987,28.7073,28.69,28.69,54000.0
2013-08-05 13:20:00,33.17,33.21,33.17,33.19,93200.0,28.6987,28.7333,28.6987,28.716,93200.0
2013-08-05 13:30:00,33.2,33.21,33.18,33.21,67000.0,28.7246,28.7333,28.7073,28.7333,67000.0
2013-08-05 13:40:00,33.2,33.22,33.2,33.21,61000.0,28.7246,28.7419,28.7246,28.7333,61000.0
2013-08-05 13:50:00,33.21,33.24,33.21,33.21,62000.0,28.7333,28.7592,28.7333,28.7333,62000.0
2013-08-05 14:00:00,33.2,33.2,33.14,33.15,51200.0,28.7246,28.7246,28.6727,28.6814,51200.0
2013-08-05 14:10:00,33.15,33.16,33.13,33.16,72600.0,28.6814,28.69,28.6641,28.69,72600.0
2013-08-05 14:20:00,33.16,33.19,33.15,33.18,72000.0,28.69,28.716,28.6814,28.7073,72000.0
2013-08-05 14:30:00,33.18,33.23,33.17,33.23,77000.0,28.7073,28.7506,28.6987,28.7506,77000.0
2013-08-05 14:40:00,33.23,33.24,33.21,33.24,85600.0,28.7506,28.7592,28.7333,28.7592,85600.0
2013-08-05 14:50:00,33.23,33.26,33.23,33.24,119200.0,28.7506,28.7765,28.7506,28.7592,119200.0
2013-08-05 15:00:00,33.24,33.24,33.22,33.23,51800.0,28.7592,28.7592,28.7419,28.7506,51800.0
2013-08-05 15:10:00,33.23,33.27,33.22,33.27,144600.0,28.7506,28.7852,28.7419,28.7852,144600.0
2013-08-05 15:20:00,33.27,33.27,33.21,33.25,113400.0,28.7852,28.7852,28.7333,28.7679,113400.0
2013-08-05 15:30:00,33.25,33.25,33.22,33.22,91600.0,28.7679,28.7679,28.7419,28.7419,91600.0
2013-08-05 15:40:00,33.22,33.24,33.22,33.23,216400.0,28.7419,28.7592,28.7419,28.7506,216400.0
2013-08-05 15:50:00,33.22,33.23,33.18,33.21,286800.0,28.7419,28.7506,28.7073,28.7333,286800.0
2013-08-06 09:30:00,33.16,33.24,33.01,33.08,373800.0,28.69,28.7592,28.5602,28.6208,373800.0
2013-08-06 09:40:00,33.1,33.12,33.07,33.08,114800.0,28.6381,28.6554,28.6121,28.6208,114800.0
2013-08-06 09:50:00,33.07,33.11,33.04,33.08,104200.0,28.6121,28.6468,28.5862,28.6208,104200.0
2013-08-06 10:00:00,33.09,33.13,33.05,33.13,141200.0,28.6294,28.6641,28.5948,28.6641,141200.0
2013-08-06 10:10:00,33.13,33.17,33.1,33.17,138200.0,28.6641,28.6987,28.6381,28.6987,138200.0
2013-08-06 10:20:00,33.17,33.19,33.12,33.16,74200.0,28.6987,28.716,28.6554,28.69,74200.0
2013-08-06 10:30:00,33.16,33.16,32.99,33.0,252600.0,28.69,28.69,28.5429,28.5516,252600.0
2013-08-06 10:40:00,33.0,33.02,32.99,33.0,255600.0,28.5516,28.5689,28.5429,28.5516,255600.0
2013-08-06 10:50:00,32.99,33.0,32.96,32.99,119200.0,28.5429,28.5516,28.517,28.5429,119200.0
2013-08-06 11:00:00,32.98,33.01,32.95,32.95,88400.0,28.5343,28.5602,28.5083,28.5083,88400.0
2013-08-06 11:10:00,32.94,33.01,32.94,33.01,95000.0,28.4997,28.5602,28.4997,28.5602,95000.0
2013-08-06 11:20:00,33.0,33.13,33.0,33.13,119600.0,28.5516,28.6641,28.5516,28.6641,119600.0
2013-08-06 11:30:00,33.12,33.13,33.05,33.06,52400.0,28.6554,28.6641,28.5948,28.6035,52400.0
2013-08-06 11:40:00,33.06,33.12,33.06,33.06,43200.0,28.6035,28.6554,28.6035,28.6035,43200.0
2013-08-06 11:50:00,33.06,33.12,33.05,33.1,38000.0,28.6035,28.6554,28.5948,28.6381,38000.0
2013-08-06 12:00:00,33.1,33.16,33.1,33.16,93800.0,28.6381,28.69,28.6381,28.69,93800.0
2013-08-06 12:10:00,33.16,33.23,33.16,33.21,133600.0,28.69,28.7506,28.69,28.7333,133600.0
2013-08-06 12:20:00,33.21,33.21,33.18,33.19,114000.0,28.7333,28.7333,28.7073,28.716,114000.0
2013-08-06 12:30:00,33.19,33.21,33.19,33.2,61800.0,28.716,28.7333,28.716,28.7246,61800.0
2013-08-06 12:40:00,33.2,33.23,33.2,33.22,64200.0,28.7246,28.7506,28.7246,28.7419,64200.0
2013-08-06 12:50:00,33.22,33.27,33.22,33.27,96000.0,28.7419,28.7852,28.7419,28.7852,96000.0
2013-08-06 13:00:00,33.27,33.36,33.25,33.34,197600.0,28.7852,28.8631,28.7679,28.8457,197600.0
2013-08-06 13:10:00,33.34,33.35,33.27,33.31,259600.0,28.8457,28.8544,28.7852,28.8198,259600.0
2013-08-06 13:20:00,33.32,33.36,33.28,33.34,290400.0,28.8284,28.8631,28.7938,28.8457,290400.0
2013-08-06 13:30:00,33.34,33.38,33.33,33.38,128200.0,28.8457,28.8804,28.8371,28.8804,128200.0
2013-08-06 13:40:00,33.38,33.43,33.34,33.35,134000.0,28.8804,28.9236,28.8457,28.8544,134000.0
2013-08-06 13:50:00,33.35,33.38,33.34,33.35,70200.0,28.8544,28.8804,28.8457,28.8544,70200.0
2013-08-06 14:00:00,33.35,33.35,33.28,33.31,73000.0,28.8544,28.8544,28.7938,28.8198,73000.0
2013-08-06 14:10:00,33.31,33.32,33.25,33.25,115000.0,28.8198,28.8284,28.7679,28.7679,115000.0
2013-08-06 14:20:00,33.26,33.28,33.24,33.26,207800.0,28.7765,28.7938,28.7592,28.7765,207800.0
2013-08-06 14:30:00,33.26,33.27,33.23,33.25,111200.0,28.7765,28.7852,28.7506,28.7679,111200.0
2013-08-06 14:40:00,33.25,33.26,33.23,33.24,57800.0,28.7679,28.7765,28.7506,28.7592,57800.0
2013-08-06 14:50:00,33.24,33.25,33.22,33.23,141600.0,28.7592,28.7679,28.7419,28.7506,141600.0
2013-08-06 15:00:00,33.23,33.24,33.18,33.18,106600.0,28.7506,28.7592,28.7073,28.7073,106600.0
2013-08-06 15:10:00,33.19,33.24,33.18,33.24,102800.0,28.716,28.7592,28.7073,28.7592,102800.0
2013-08-06 15:20:00,33.24,33.25,33.23,33.23,133600.0,28.7592,28.7679,28.7506,28.7506,133600.0
2013-08-06 15:30:00,33.23,33.25,33.22,33.24,234600.0,28.7506,28.7679,28.7419,28.7592,234600.0
2013-08-06 15:40:00,33.26,33.27,33.24,33.27,232000.0,28.7765,28.7852,28.7592,28.7852,232000.0
2013-08-06 15:50:00,33.27,33.29,33.25,33.27,457400.0,28.7852,28.8025,28.7679,28.7852,457400.0
2013-08-07 09:30:00,33.07,33.12,32.97,33.03,329400.0,28.6121,28.6554,28.5256,28.5775,329400.0
2013-08-07 09:40:00,33.04,33.09,32.95,33.08,180800.0,28.5862,28.6294,28.5083,28.6208,180800.0
2013-08-07 09:50:00,33.09,33.12,32.95,33.02,236600.0,28.6294,28.6554,28.5083,28.5689,236600.0
2013-08-07 10:00:00,33.0,33.01,32.91,32.93,154400.0,28.5516,28.5602,28.4737,28.491,154400.0
2013-08-07 10:10:00,32.92,32.94,32.83,32.89,295000.0,28.4824,28.4997,28.4045,28.4564,295000.0
2013-08-07 10:20:00,32.9,32.92,32.86,32.9,119600.0,28.4651,28.4824,28.4305,28.4651,119600.0
2013-08-07 10:30:00,32.89,32.95,32.88,32.93,186600.0,28.4564,28.5083,28.4478,28.491,186600.0
2013-08-07 10:40:00,32.93,32.96,32.91,32.94,80200.0,28.491,28.517,28.4737,28.4997,80200.0
2013-08-07 10:50:00,32.94,32.99,32.93,32.97,125000.0,28.4997,28.5429,28.491,28.5256,125000.0
2013-08-07 11:00:00,32.98,32.99,32.95,32.95,107200.0,28.5343,28.5429,28.5083,28.5083,107200.0
2013-08-07 11:10:00,32.95,33.0,32.95,32.99,95600.0,28.5083,28.5516,28.5083,28.5429,95600.0
2013-08-07 11:20:00,32.99,33.01,32.97,32.97,135000.0,28.5429,28.5602,28.5256,28.5256,135000.0
2013-08-07 11:30:00,32.97,32.97,32.92,32.92,76000.0,28.5256,28.5256,28.4824,28.4824,76000.0
2013-08-07 11:40:00,32.92,32.95,32.91,32.93,100600.0,28.4824,28.5083,28.4737,28.491,100600.0
2013-08-07 11:50:00,32.94,32.94,32.88,32.88,151800.0,28.4997,28.4997,28.4478,28.4478,151800.0
2013-08-07 12:00:00,32.88,32.9,32.88,32.88,79600.0,28.4478,28.4651,28.4478,28.4478,79600.0
2013-08-07 12:10:00,32.88,32.9,32.85,32.86,73600.0,28.4478,28.4651,28.4218,28.4305,73600.0
2013-08-07 12:20:00,32.86,32.87,32.83,32.84,68800.0,28.4305,28.4391,28.4045,28.4131,68800.0
2013-08-07 12:30:00,32.83,32.88,32.83,32.87,67000.0,28.4045,28.4478,28.4045,28.4391,67000.0
2013-08-07 12:40:00,32.87,32.9,32.87,32.89,107800.0,28.4391,28.4651,28.4391,28.4564,107800.0
2013-08-07 12:50:00,32.89,32.91,32.86,32.86,61400.0,28.4564,28.4737,28.4305,28.4305,61400.0
2013-08-07 13:00:00,32.87,32.88,32.85,32.86,43200.0,28.4391,28.4478,28.4218,28.4305,43200.0
2013-08-07 13:10:00,32.87,32.88,32.84,32.85,58600.0,28.4391,28.4478,28.4131,28.4218,58600.0
2013-08-07 13:20:00,32.84,32.85,32.84,32.85,50800.0,28.4131,28.4218,28.4131,28.4218,50800.0
2013-08-07 13:30:00,32.85,32.85,32.81,32.83,70800.0,28.4218,28.4218,28.3872,28.4045,70800.0
2013-08-07 13:40:00,32.83,32.85,32.81,32.81,82800.0,28.4045,28.4218,28.3872,28.3872,82800.0
2013-08-07 13:50:00,32.81,32.85,32.81,32.85,72600.0,28.3872,28.4218,28.3872,28.4218,72600.0
2013-08-07 14:00:00,32.85,32.85,32.82,32.84,102000.0,28.4218,28.4218,28.3958,28.4131,102000.0
2013-08-07 14:10:00,32.84,32.87,32.82,32.84,89600.0,28.4131,28.4391,28.3958,28.4131,89600.0
2013-08-07 14:20:00,32.84,32.87,32.83,32.85,113000.0,28.4131,28.4391,28.4045,28.4218,113000.0
2013-08-07 14:30:00,32.85,32.85,32.82,32.85,104200.0,28.4218,28.4218,28.3958,28.4218,104200.0
2013-08-07 14:40:00,32.85,32.87,32.82,32.83,116400.0,28.4218,28.4391,28.3958,28.4045,116400.0
2013-08-07 14:50:00,32.84,32.88,32.82,32.87,87600.0,28.4131,28.4478,28.3958,28.4391,87600.0
2013-08-07 15:00:00,32.87,32.88,32.83,32.84,116400.0,28.4391,28.4478,28.4045,28.4131,116400.0
2013-08-07 15:10:00,32.84,32.88,32.84,32.87,123200.0,28.4131,28.4478,28.4131,28.4391,123200.0
2013-08-07 15:20:00,32.87,32.91,32.86,32.91,194000.0,28.4391,28.4737,28.4305,28.4737,194000.0
2013-08-07 15:30:00,32.9,32.91,32.85,32.9,181000.0,28.4651,28.4737,28.4218,28.4651,181000.0
2013-08-07 15:40:00,32.9,32.9,32.85,32.86,205000.0,28.4651,28.4651,28.4218,28.4305,205000.0
2013-08-07 15:50:00,32.86,32.87,32.81,32.82,698000.0,28.4305,28.4391,28.3872,28.3958,698000.0
2013-08-08 09:30:00,33.03,33.15,32.97,33.06,356400.0,28.5775,28.6814,28.5256,28.6035,356400.0
2013-08-08 09:40:00,33.05,33.1,33.02,33.08,140800.0,28.5948,28.6381,28.5689,28.6208,140800.0
2013-08-08 09:50:00,33.09,33.09,32.9,32.91,177600.0,28.6294,28.6294,28.4651,28.4737,177600.0
2013-08-08 10:00:00,32.9,32.98,32.9,32.96,85600.0,28.4651,28.5343,28.4651,28.517,85600.0
2013-08-08 10:10:00,32.96,32.99,32.93,32.94,162800.0,28.517,28.5429,28.491,28.4997,162800.0
2013-08-08 10:20:00,32.93,32.99,32.92,32.98,175000.0,28.491,28.5429,28.4824,28.5343,175000.0
2013-08-08 10:30:00,32.99,33.01,32.96,32.97,215200.0,28.5429,28.5602,28.517,28.5256,215200.0
2013-08-08 10:40:00,32.97,32.99,32.89,32.99,118000.0,28.5256,28.5429,28.4564,28.5429,118000.0
2013-08-08 10:50:00,32.99,33.02,32.98,32.99,64000.0,28.5429,28.5689,28.5343,28.5429,64000.0
2013-08-08 11:00:00,32.99,32.99,32.92,32.99,77600.0,28.5429,28.5429,28.4824,28.5429,77600.0
2013-08-08 11:10:00,32.99,32.99,32.94,32.95,105200.0,28.5429,28.5429,28.4997,28.5083,105200.0
2013-08-08 11:20:00,32.95,32.97,32.95,32.96,45000.0,28.5083,28.5256,28.5083,28.517,45000.0
2013-08-08 11:30:00,32.96,32.98,32.96,32.97,58600.0,28.517,28.5343,28.517,28.5256,58600.0
2013-08-08 11:40:00,32.97,32.99,32.96,32.98,42400.0,28.5256,28.5429,28.517,28.5343,42400.0
2013-08-08 11:50:00,32.98,33.01,32.96,33.0,92400.0,28.5343,28.5602,28.517,28.5516,92400.0
2013-08-08 12:00:00,33.0,33.05,33.0,33.05,188000.0,28.5516,28.5948,28.5516,28.5948,188000.0
2013-08-08 12:10:00,33.05,33.06,33.02,33.05,90800.0,28.5948,28.6035,28.5689,28.5948,90800.0
2013-08-08 12:20:00,33.07,33.12,33.05,33.1,151200.0,28.6121,28.6554,28.5948,28.6381,151200.0
2013-08-08 12:30:00,33.1,33.13,33.09,33.1,80000.0,28.6381,28.6641,28.6294,28.6381,80000.0
2013-08-08 12:40:00,33.1,33.19,33.1,33.19,127200.0,28.6381,28.716,28.6381,28.716,127200.0
2013-08-08 12:50:00,33.19,33.23,33.17,33.17,73600.0,28.716,28.7506,28.6987,28.6987,73600.0
2013-08-08 13:00:00,33.17,33.17,33.12,33.13,72800.0,28.6987,28.6987,28.6554,28.6641,72800.0
2013-08-08 13:10:00,33.13,33.15,33.12,33.12,75000.0,28.6641,28.6814,28.6554,28.6554,75000.0
2013-08-08 13:20:00,33.13,33.16,33.12,33.13,36400.0,28.6641,28.69,28.6554,28.6641,36400.0
2013-08-08 13:30:00,33.14,33.15,33.11,33.12,33600.0,28.6727,28.6814,28.6468,28.6554,33600.0
2013-08-08 13:40:00,33.11,33.12,33.07,33.07,24600.0,28.6468,28.6554,28.6121,28.6121,24600.0
2013-08-08 13:50:00,33.08,33.09,33.07,33.09,43600.0,28.6208,28.6294,28.6121,28.6294,43600.0
2013-08-08 14:00:00,33.09,33.12,33.09,33.1,76600.0,28.6294,28.6554,28.6294,28.6381,76600.0
2013-08-08 14:10:00,33.09,33.13,33.09,33.1,63600.0,28.6294,28.6641,28.6294,28.6381,63600.0
2013-08-08 14:20:00,33.1,33.13,33.1,33.13,50400.0,28.6381,28.6641,28.6381,28.6641,50400.0
2013-08-08 14:30:00,33.13,33.14,33.09,33.1,85000.0,28.6641,28.6727,28.6294,28.6381,85000.0
2013-08-08 14:40:00,33.1,33.13,33.1,33.12,81400.0,28.6381,28.6641,28.6381,28.6554,81400.0
2013-08-08 14:50:00,33.12,33.13,33.1,33.12,56400.0,28.6554,28.6641,28.6381,28.6554,56400.0
2013-08-08 15:00:00,33.13,33.13,33.09,33.1,136400.0,28.6641,28.6641,28.6294,28.6381,136400.0
2013-08-08 15:10:00,33.1,33.13,33.1,33.13,112800.0,28.6381,28.6641,28.6381,28.6641,112800.0
2013-08-08 15:20:00,33.12,33.13,33.07,33.09,65600.0,28.6554,28.6641,28.6121,28.6294,65600.0
2013-08-08 15:30:00,33.09,33.1,33.07,33.08,96000.0,28.6294,28.6381,28.6121,28.6208,96000.0
2013-08-08 15:40:00,33.09,33.13,33.06,33.08,285600.0,28.6294,28.6641,28.6035,28.6208,285600.0
2013-08-08 15:50:00,33.08,33.08,33.01,33.02,402600.0,28.6208,28.6208,28.5602,28.5689,402600.0
2013-08-09 09:30:00,32.96,33.07,32.92,33.07,300400.0,28.517,28.6121,28.4824,28.6121,300400.0
2013-08-09 09:40:00,33.07,33.17,33.03,33.17,86000.0,28.6121,28.6987,28.5775,28.6987,86000.0
2013-08-09 09:50:00,33.18,33.27,33.18,33.18,148800.0,28.7073,28.7852,28.7073,28.7073,148800.0
2013-08-09 10:00:00,33.2,33.2,33.1,33.13,104800.0,28.7246,28.7246,28.6381,28.6641,104800.0
2013-08-09 10:10:00,33.13,33.13,33.02,33.02,235200.0,28.6641,28.6641,28.5689,28.5689,235200.0
2013-08-09 10:20:00,33.02,33.07,33.0,33.05,72600.0,28.5689,28.6121,28.5516,28.5948,72600.0
2013-08-09 10:30:00,33.05,33.06,32.98,33.02,204800.0,28.5948,28.6035,28.5343,28.5689,204800.0
2013-08-09 10:40:00,33.02,33.11,33.02,33.08,118600.0,28.5689,28.6468,28.5689,28.6208,118600.0
2013-08-09 10:50:00,33.08,33.12,33.06,33.11,93400.0,28.6208,28.6554,28.6035,28.6468,93400.0
2013-08-09 11:00:00,33.11,33.11,33.02,33.1,155600.0,28.6468,28.6468,28.5689,28.6381,155600.0
2013-08-09 11:10:00,33.1,33.13,33.08,33.12,122200.0,28.6381,28.6641,28.6208,28.6554,122200.0
2013-08-09 11:20:00,33.12,33.12,33.01,33.04,159200.0,28.6554,28.6554,28.5602,28.5862,159200.0
2013-08-09 11:30:00,33.04,33.08,32.99,33.02,69200.0,28.5862,28.6208,28.5429,28.5689,69200.0
2013-08-09 11:40:00,33.02,33.07,33.0,33.06,72000.0,28.5689,28.6121,28.5516,28.6035,72000.0
2013-08-09 11:50:00,33.07,33.09,33.02,33.08,109200.0,28.6121,28.6294,28.5689,28.6208,109200.0
2013-08-09 12:00:00,33.07,33.07,32.98,33.02,54400.0,28.6121,28.6121,28.5343,28.5689,54400.0
2013-08-09 12:10:00,33.02,33.12,33.02,33.12,70600.0,28.5689,28.6554,28.5689,28.6554,70600.0
2013-08-09 12:20:00,33.12,33.2,33.12,33.13,174200.0,28.6554,28.7246,28.6554,28.6641,174200.0
2013-08-09 12:30:00,33.13,33.22,33.13,33.21,216400.0,28.6641,28.7419,28.6641,28.7333,216400.0
2013-08-09 12:40:00,33.22,33.25,33.19,33.2,91800.0,28.7419,28.7679,28.716,28.7246,91800.0
2013-08-09 12:50:00,33.19,33.21,33.17,33.19,78000.0,28.716,28.7333,28.6987,28.716,78000.0
2013-08-09 13:00:00,33.19,33.27,33.16,33.23,222800.0,28.716,28.7852,28.69,28.7506,222800.0
2013-08-09 13:10:00,33.24,33.28,33.22,33.26,199000.0,28.7592,28.7938,28.7419,28.7765,199000.0
2013-08-09 13:20:00,33.26,33.32,33.26,33.3,87600.0,28.7765,28.8284,28.7765,28.8111,87600.0
2013-08-09 13:30:00,33.3,33.33,33.28,33.32,114000.0,28.8111,28.8371,28.7938,28.8284,114000.0
2013-08-09 13:40:00,33.32,33.35,33.3,33.31,94000.0,28.8284,28.8544,28.8111,28.8198,94000.0
2013-08-09 13:50:00,33.31,33.37,33.3,33.33,90000.0,28.8198,28.8717,28.8111,28.8371,90000.0
2013-08-09 14:00:00,33.33,33.33,33.27,33.3,117000.0,28.8371,28.8371,28.7852,28.8111,117000.0
2013-08-09 14:10:00,33.3,33.34,33.3,33.31,73400.0,28.8111,28.8457,28.8111,28.8198,73400.0
2013-08-09 14:20:00,33.31,33.35,33.3,33.35,113600.0,28.8198,28.8544,28.8111,28.8544,113600.0
2013-08-09 14:30:00,33.34,33.35,33.28,33.29,112200.0,28.8457,28.8544,28.7938,28.8025,112200.0
2013-08-09 14:40:00,33.29,33.31,33.26,33.29,111400.0,28.8025,28.8198,28.7765,28.8025,111400.0
2013-08-09 14:50:00,33.29,33.32,33.27,33.28,85600.0,28.8025,28.8284,28.7852,28.7938,85600.0
2013-08-09 15:00:00,33.28,33.31,33.28,33.29,83800.0,28.7938,28.8198,28.7938,28.8025,83800.0
2013-08-09 15:10:00,33.29,33.29,33.24,33.25,89800.0,28.8025,28.8025,28.7592,28.7679,89800.0
2013-08-09 15:20:00,33.26,33.29,33.24,33.24,66400.0,28.7765,28.8025,28.7592,28.7592,66400.0
2013-08-09 15:30:00,33.24,33.25,33.22,33.23,95800.0,28.7592,28.7679,28.7419,28.7506,95800.0
2013-08-09 15:40:00,33.23,33.24,33.18,33.18,116600.0,28.7506,28.7592,28.7073,28.7073,116600.0
2013-08-09 15:50:00,33.18,33.18,33.13,33.16,409800.0,28.7073,28.7073,28.6641,28.69,409800.0
2013-08-12 09:30:00,33.05,33.16,33.02,33.07,141800.0,28.5948,28.69,28.5689,28.6121,141800.0
2013-08-12 09:40:00,33.09,33.15,33.09,33.12,73600.0,28.6294,28.6814,28.6294,28.6554,73600.0
2013-08-12 09:50:00,33.12,33.2,33.12,33.17,219800.0,28.6554,28.7246,28.6554,28.6987,219800.0
2013-08-12 10:00:00,33.17,33.2,33.13,33.16,229800.0,28.6987,28.7246,28.6641,28.69,229800.0
2013-08-12 10:10:00,33.16,33.18,33.15,33.16,345600.0,28.69,28.7073,28.6814,28.69,345600.0
2013-08-12 10:20:00,33.17,33.17,33.12,33.12,165000.0,28.6987,28.6987,28.6554,28.6554,165000.0
2013-08-12 10:30:00,33.12,33.24,33.12,33.24,155800.0,28.6554,28.7592,28.6554,28.7592,155800.0
2013-08-12 10:40:00,33.24,33.3,33.23,33.26,79000.0,28.7592,28.8111,28.7506,28.7765,79000.0
2013-08-12 10:50:00,33.26,33.3,33.24,33.29,66200.0,28.7765,28.8111,28.7592,28.8025,66200.0
2013-08-12 11:00:00,33.29,33.3,33.23,33.23,61200.0,28.8025,28.8111,28.7506,28.7506,61200.0
2013-08-12 11:10:00,33.23,33.26,33.23,33.24,55800.0,28.7506,28.7765,28.7506,28.7592,55800.0
2013-08-12 11:20:00,33.24,33.28,33.23,33.26,63400.0,28.7592,28.7938,28.7506,28.7765,63400.0
2013-08-12 11:30:00,33.26,33.3,33.26,33.28,84800.0,28.7765,28.8111,28.7765,28.7938,84800.0
2013-08-12 11:40:00,33.27,33.29,33.2,33.2,162600.0,28.7852,28.8025,28.7246,28.7246,162600.0
2013-08-12 11:50:00,33.2,33.27,33.2,33.27,94000.0,28.7246,28.7852,28.7246,28.7852,94000.0
2013-08-12 12:00:00,33.27,33.27,33.21,33.23,64000.0,28.7852,28.7852,28.7333,28.7506,64000.0
2013-08-12 12:10:00,33.22,33.25,33.21,33.24,50000.0,28.7419,28.7679,28.7333,28.7592,50000.0
2013-08-12 12:20:00,33.24,33.24,33.23,33.23,54200.0,28.7592,28.7592,28.7506,28.7506,54200.0
2013-08-12 12:30:00,33.23,33.26,33.21,33.24,58200.0,28.7506,28.7765,28.7333,28.7592,58200.0
2013-08-12 12:40:00,33.24,33.26,33.21,33.22,91800.0,28.7592,28.7765,28.7333,28.7419,91800.0
2013-08-12 12:50:00,33.22,33.29,33.22,33.27,99600.0,28.7419,28.8025,28.7419,28.7852,99600.0
2013-08-12 13:00:00,33.27,33.27,33.23,33.23,93200.0,28.7852,28.7852,28.7506,28.7506,93200.0
2013-08-12 13:10:00,33.23,33.24,33.19,33.21,39000.0,28.7506,28.7592,28.716,28.7333,39000.0
2013-08-12 13:20:00,33.21,33.24,33.2,33.23,62200.0,28.7333,28.7592,28.7246,28.7506,62200.0
2013-08-12 13:30:00,33.23,33.24,33.2,33.23,39800.0,28.7506,28.7592,28.7246,28.7506,39800.0
2013-08-12 13:40:00,33.23,33.24,33.2,33.2,63600.0,28.7506,28.7592,28.7246,28.7246,63600.0
2013-08-12 13:50:00,33.2,33.21,33.16,33.16,47200.0,28.7246,28.7333,28.69,28.69,47200.0
2013-08-12 14:00:00,33.16,33.17,33.13,33.17,74600.0,28.69,28.6987,28.6641,28.6987,74600.0
2013-08-12 14:10:00,33.16,33.18,33.16,33.16,39000.0,28.69,28.7073,28.69,28.69,39000.0
2013-08-12 14:20:00,33.16,33.16,33.13,33.15,50400.0,28.69,28.69,28.6641,28.6814,50400.0
2013-08-12 14:30:00,33.15,33.16,33.13,33.15,47600.0,28.6814,28.69,28.6641,28.6814,47600.0
2013-08-12 14:40:00,33.15,33.19,33.14,33.19,57200.0,28.6814,28.716,28.6727,28.716,57200.0
2013-08-12 14:50:00,33.2,33.21,33.18,33.2,51200.0,28.7246,28.7333,28.7073,28.7246,51200.0
2013-08-12 15:00:00,33.2,33.2,33.13,33.14,113400.0,28.7246,28.7246,28.6641,28.6727,113400.0
2013-08-12 15:10:00,33.15,33.2,33.14,33.2,80800.0,28.6814,28.7246,28.6727,28.7246,80800.0
2013-08-12 15:20:00,33.2,33.24,33.2,33.24,88200.0,28.7246,28.7592,28.7246,28.7592,88200.0
2013-08-12 15:30:00,33.24,33.29,33.23,33.29,89000.0,28.7592,28.8025,28.7506,28.8025,89000.0
2013-08-12 15:40:00,33.29,33.29,33.25,33.27,208600.0,28.8025,28.8025,28.7679,28.7852,208600.0
2013-08-12 15:50:00,33.27,33.27,33.24,33.27,312200.0,28.7852,28.7852,28.7592,28.7852,312200.0
2013-08-13 09:30:00,33.31,33.38,33.21,33.25,151400.0,28.8198,28.8804,28.7333,28.7679,151400.0
2013-08-13 09:40:00,33.2,33.24,33.15,33.15,78800.0,28.7246,28.7592,28.6814,28.6814,78800.0
2013-08-13 09:50:00,33.15,33.25,33.09,33.25,85800.0,28.6814,28.7679,28.6294,28.7679,85800.0
2013-08-13 10:00:00,33.24,33.27,33.12,33.13,90200.0,28.7592,28.7852,28.6554,28.6641,90200.0
2013-08-13 10:10:00,33.15,33.15,32.97,32.99,202400.0,28.6814,28.6814,28.5256,28.5429,202400.0
2013-08-13 10:20:00,32.99,33.02,32.97,32.99,54400.0,28.5429,28.5689,28.5256,28.5429,54400.0
2013-08-13 10:30:00,32.99,33.04,32.98,33.02,77200.0,28.5429,28.5862,28.5343,28.5689,77200.0
2013-08-13 10:40:00,33.02,33.03,32.98,32.99,54200.0,28.5689,28.5775,28.5343,28.5429,54200.0
2013-08-13 10:50:00,33.01,33.01,32.85,32.95,159400.0,28.5602,28.5602,28.4218,28.5083,159400.0
2013-08-13 11:00:00,32.94,32.98,32.91,32.91,50800.0,28.4997,28.5343,28.4737,28.4737,50800.0
2013-08-13 11:10:00,32.93,32.93,32.87,32.9,68200.0,28.491,28.491,28.4391,28.4651,68200.0
2013-08-13 11:20:00,32.9,32.95,32.9,32.92,58800.0,28.4651,28.5083,28.4651,28.4824,58800.0
2013-08-13 11:30:00,32.92,32.99,32.92,32.95,71400.0,28.4824,28.5429,28.4824,28.5083,71400.0
2013-08-13 11:40:00,32.95,32.98,32.9,32.91,104000.0,28.5083,28.5343,28.4651,28.4737,104000.0
2013-08-13 11:50:00,32.91,32.93,32.88,32.9,131800.0,28.4737,28.491,28.4478,28.4651,131800.0
2013-08-13 12:00:00,32.9,32.9,32.86,32.89,98200.0,28.4651,28.4651,28.4305,28.4564,98200.0
2013-08-13 12:10:00,32.89,32.93,32.89,32.92,147600.0,28.4564,28.491,28.4564,28.4824,147600.0
2013-08-13 12:20:00,32.92,32.94,32.91,32.91,59600.0,28.4824,28.4997,28.4737,28.4737,59600.0
2013-08-13 12:30:00,32.91,32.94,32.9,32.91,66400.0,28.4737,28.4997,28.4651,28.4737,66400.0
2013-08-13 12:40:00,32.91,32.91,32.89,32.91,81600.0,28.4737,28.4737,28.4564,28.4737,81600.0
2013-08-13 12:50:00,32.91,32.94,32.88,32.94,155200.0,28.4737,28.4997,28.4478,28.4997,155200.0
2013-08-13 13:00:00,32.94,32.97,32.94,32.96,49000.0,28.4997,28.5256,28.4997,28.517,49000.0
2013-08-13 13:10:00,32.96,32.99,32.96,32.97,58800.0,28.517,28.5429,28.517,28.5256,58800.0
2013-08-13 13:20:00,32.97,33.01,32.97,32.98,78000.0,28.5256,28.5602,28.5256,28.5343,78000.0
2013-08-13 13:30:00,32.98,32.99,32.95,32.97,50800.0,28.5343,28.5429,28.5083,28.5256,50800.0
2013-08-13 13:40:00,32.97,32.98,32.96,32.97,59200.0,28.5256,28.5343,28.517,28.5256,59200.0
2013-08-13 13:50:00,32.97,32.97,32.94,32.96,67200.0,28.5256,28.5256,28.4997,28.517,67200.0
2013-08-13 14:00:00,32.95,32.96,32.92,32.94,72800.0,28.5083,28.517,28.4824,28.4997,72800.0
2013-08-13 14:10:00,32.94,32.97,32.93,32.97,28400.0,28.4997,28.5256,28.491,28.5256,28400.0
2013-08-13 14:20:00,32.96,32.98,32.95,32.98,49800.0,28.517,28.5343,28.5083,28.5343,49800.0
2013-08-13 14:30:00,32.98,32.99,32.94,32.95,95200.0,28.5343,28.5429,28.4997,28.5083,95200.0
2013-08-13 14:40:00,32.95,32.97,32.94,32.95,64400.0,28.5083,28.5256,28.4997,28.5083,64400.0
2013-08-13 14:50:00,32.95,32.98,32.95,32.95,94600.0,28.5083,28.5343,28.5083,28.5083,94600.0
2013-08-13 15:00:00,32.96,32.97,32.93,32.93,110400.0,28.517,28.5256,28.491,28.491,110400.0
2013-08-13 15:10:00,32.93,32.95,32.92,32.93,117000.0,28.491,28.5083,28.4824,28.491,117000.0
2013-08-13 15:20:00,32.93,32.95,32.91,32.93,97600.0,28.491,28.5083,28.4737,28.491,97600.0
2013-08-13 15:30:00,32.93,32.95,32.93,32.95,72800.0,28.491,28.5083,28.491,28.5083,72800.0
2013-08-13 15:40:00,32.95,32.96,32.91,32.92,161400.0,28.5083,28.517,28.4737,28.4824,161400.0
2013-08-13 15:50:00,32.92,32.93,32.9,32.91,339200.0,28.4824,28.491,28.4651,28.4737,339200.0
2013-08-14 09:30:00,32.77,32.83,32.65,32.69,224600.0,28.3526,28.4045,28.2488,28.2834,224600.0
2013-08-14 09:40:00,32.69,32.71,32.66,32.69,114200.0,28.2834,28.3007,28.2574,28.2834,114200.0
2013-08-14 09:50:00,32.69,32.69,32.57,32.59,126600.0,28.2834,28.2834,28.1795,28.1968,126600.0
2013-08-14 10:00:00,32.6,32.6,32.43,32.46,327000.0,28.2055,28.2055,28.0584,28.0844,327000.0
2013-08-14 10:10:00,32.46,32.53,32.42,32.48,142800.0,28.0844,28.1449,28.0498,28.1017,142800.0
2013-08-14 10:20:00,32.47,32.49,32.42,32.42,121200.0,28.093,28.1103,28.0498,28.0498,121200.0
2013-08-14 10:30:00,32.42,32.45,32.38,32.39,144800.0,28.0498,28.0757,28.0152,28.0238,144800.0
2013-08-14 10:40:00,32.4,32.4,32.34,32.35,90000.0,28.0325,28.0325,27.9805,27.9892,90000.0
2013-08-14 10:50:00,32.35,32.39,32.34,32.38,88800.0,27.9892,28.0238,27.9805,28.0152,88800.0
2013-08-14 11:00:00,32.38,32.38,32.32,32.36,115800.0,28.0152,28.0152,27.9632,27.9979,115800.0
2013-08-14 11:10:00,32.36,32.38,32.34,32.38,77600.0,27.9979,28.0152,27.9805,28.0152,77600.0
2013-08-14 11:20:00,32.38,32.38,32.33,32.35,61000.0,28.0152,28.0152,27.9719,27.9892,61000.0
2013-08-14 11:30:00,32.35,32.38,32.34,32.34,57600.0,27.9892,28.0152,27.9805,27.9805,57600.0
2013-08-14 11:40:00,32.35,32.35,32.3,32.32,74400.0,27.9892,27.9892,27.9459,27.9632,74400.0
2013-08-14 11:50:00,32.32,32.35,32.24,32.26,158800.0,27.9632,27.9892,27.894,27.9113,158800.0
2013-08-14 12:00:00,32.26,32.34,32.26,32.3,67800.0,27.9113,27.9805,27.9113,27.9459,67800.0
2013-08-14 12:10:00,32.3,32.3,32.27,32.27,59600.0,27.9459,27.9459,27.92,27.92,59600.0
2013-08-14 12:20:00,32.27,32.29,32.23,32.28,134000.0,27.92,27.9373,27.8854,27.9286,134000.0
2013-08-14 12:30:00,32.28,32.29,32.24,32.24,101600.0,27.9286,27.9373,27.894,27.894,101600.0
2013-08-14 12:40:00,32.25,32.29,32.25,32.27,157800.0,27.9027,27.9373,27.9027,27.92,157800.0
2013-08-14 12:50:00,32.27,32.28,32.2,32.2,196400.0,27.92,27.9286,27.8594,27.8594,196400.0
2013-08-14 13:00:00,32.21,32.24,32.15,32.23,187000.0,27.8681,27.894,27.8162,27.8854,187000.0
2013-08-14 13:10:00,32.22,32.23,32.18,32.21,118800.0,27.8767,27.8854,27.8421,27.8681,118800.0
2013-08-14 13:20:00,32.21,32.21,32.18,32.18,58000.0,27.8681,27.8681,27.8421,27.8421,58000.0
2013-08-14 13:30:00,32.18,32.18,32.12,32.13,182600.0,27.8421,27.8421,27.7902,27.7989,182600.0
2013-08-14 13:40:00,32.13,32.17,32.13,32.15,69600.0,27.7989,27.8335,27.7989,27.8162,69600.0
2013-08-14 13:50:00,32.15,32.18,32.13,32.16,69000.0,27.8162,27.8421,27.7989,27.8248,69000.0
2013-08-14 14:00:00,32.16,32.18,32.16,32.18,85200.0,27.8248,27.8421,27.8248,27.8421,85200.0
2013-08-14 14:10:00,32.18,32.18,32.16,32.16,99200.0,27.8421,27.8421,27.8248,27.8248,99200.0
2013-08-14 14:20:00,32.16,32.19,32.16,32.18,104200.0,27.8248,27.8508,27.8248,27.8421,104200.0
2013-08-14 14:30:00,32.19,32.2,32.19,32.2,114000.0,27.8508,27.8594,27.8508,27.8594,114000.0
2013-08-14 14:40:00,32.2,32.2,32.19,32.19,93600.0,27.8594,27.8594,27.8508,27.8508,93600.0
2013-08-14 14:50:00,32.19,32.2,32.17,32.2,88600.0,27.8508,27.8594,27.8335,27.8594,88600.0
2013-08-14 15:00:00,32.2,32.26,32.19,32.25,303600.0,27.8594,27.9113,27.8508,27.9027,303600.0
2013-08-14 15:10:00,32.26,32.29,32.25,32.26,164400.0,27.9113,27.9373,27.9027,27.9113,164400.0
2013-08-14 15:20:00,32.26,32.28,32.24,32.27,121400.0,27.9113,27.9286,27.894,27.92,121400.0
2013-08-14 15:30:00,32.27,32.27,32.17,32.21,249400.0,27.92,27.92,27.8335,27.8681,249400.0
2013-08-14 15:40:00,32.21,32.21,32.17,32.19,242800.0,27.8681,27.8681,27.8335,27.8508,242800.0
2013-08-14 15:50:00,32.19,32.21,32.15,32.17,448800.0,27.8508,27.8681,27.8162,27.8335,448800.0
2013-08-15 09:30:00,31.91,32.0,31.86,31.99,195400.0,27.6085,27.6864,27.5653,27.6777,195400.0
2013-08-15 09:40:00,31.99,32.0,31.92,31.97,202200.0,27.6777,27.6864,27.6172,27.6604,202200.0
2013-08-15 09:50:00,31.97,31.98,31.91,31.93,152000.0,27.6604,27.6691,27.6085,27.6258,152000.0
2013-08-15 10:00:00,31.93,31.97,31.89,31.92,96800.0,27.6258,27.6604,27.5912,27.6172,96800.0
2013-08-15 10:10:00,31.91,31.91,31.85,31.89,101600.0,27.6085,27.6085,27.5566,27.5912,101600.0
2013-08-15 10:20:00,31.9,31.97,31.89,31.96,111000.0,27.5999,27.6604,27.5912,27.6518,111000.0
2013-08-15 10:30:00,31.96,32.0,31.96,31.97,153800.0,27.6518,27.6864,27.6518,27.6604,153800.0
2013-08-15 10:40:00,31.96,32.0,31.9,31.92,205400.0,27.6518,27.6864,27.5999,27.6172,205400.0
2013-08-15 10:50:00,31.91,31.94,31.88,31.93,109200.0,27.6085,27.6345,27.5826,27.6258,109200.0
2013-08-15 11:00:00,31.93,31.95,31.88,31.9,125000.0,27.6258,27.6431,27.5826,27.5999,125000.0
2013-08-15 11:10:00,31.9,31.96,31.9,31.96,134800.0,27.5999,27.6518,27.5999,27.6518,134800.0
2013-08-15 11:20:00,31.95,31.99,31.91,31.98,79600.0,27.6431,27.6777,27.6085,27.6691,79600.0
2013-08-15 11:30:00,31.98,31.98,31.93,31.96,167000.0,27.6691,27.6691,27.6258,27.6518,167000.0
2013-08-15 11:40:00,31.96,31.96,31.88,31.9,207200.0,27.6518,27.6518,27.5826,27.5999,207200.0
2013-08-15 11:50:00,31.9,31.9,31.86,31.88,128600.0,27.5999,27.5999,27.5653,27.5826,128600.0
2013-08-15 12:00:00,31.88,31.89,31.81,31.85,91000.0,27.5826,27.5912,27.522,27.5566,91000.0
2013-08-15 12:10:00,31.84,31.88,31.84,31.88,106400.0,27.5479,27.5826,27.5479,27.5826,106400.0
2013-08-15 12:20:00,31.88,31.9,31.78,31.8,230000.0,27.5826,27.5999,27.496,27.5133,230000.0
2013-08-15 12:30:00,31.81,31.85,31.78,31.8,135200.0,27.522,27.5566,27.496,27.5133,135200.0
2013-08-15 12:40:00,31.79,31.82,31.77,31.78,110400.0,27.5047,27.5306,27.4874,27.496,110400.0
2013-08-15 12:50:00,31.78,31.81,31.77,31.79,82200.0,27.496,27.522,27.4874,27.5047,82200.0
2013-08-15 13:00:00,31.78,31.8,31.71,31.71,123200.0,27.496,27.5133,27.4355,27.4355,123200.0
2013-08-15 13:10:00,31.71,31.71,31.61,31.66,134000.0,27.4355,27.4355,27.349,27.3922,134000.0
2013-08-15 13:20:00,31.65,31.68,31.61,31.61,89400.0,27.3836,27.4095,27.349,27.349,89400.0
2013-08-15 13:30:00,31.61,31.67,31.61,31.64,90200.0,27.349,27.4009,27.349,27.3749,90200.0
2013-08-15 13:40:00,31.63,31.73,31.63,31.72,119800.0,27.3663,27.4528,27.3663,27.4441,119800.0
2013-08-15 13:50:00,31.73,31.73,31.69,31.7,99600.0,27.4528,27.4528,27.4182,27.4268,99600.0
2013-08-15 14:00:00,31.7,31.73,31.64,31.65,117400.0,27.4268,27.4528,27.3749,27.3836,117400.0
2013-08-15 14:10:00,31.65,31.68,31.58,31.62,174600.0,27.3836,27.4095,27.323,27.3576,174600.0
2013-08-15 14:20:00,31.61,31.72,31.61,31.7,67400.0,27.349,27.4441,27.349,27.4268,67400.0
2013-08-15 14:30:00,31.7,31.79,31.7,31.77,126800.0,27.4268,27.5047,27.4268,27.4874,126800.0
2013-08-15 14:40:00,31.77,31.79,31.73,31.73,153600.0,27.4874,27.5047,27.4528,27.4528,153600.0
2013-08-15 14:50:00,31.73,31.75,31.71,31.74,100400.0,27.4528,27.4701,27.4355,27.4614,100400.0
2013-08-15 15:00:00,31.74,31.74,31.68,31.71,104600.0,27.4614,27.4614,27.4095,27.4355,104600.0
2013-08-15 15:10:00,31.71,31.71,31.66,31.66,147000.0,27.4355,27.4355,27.3922,27.3922,147000.0
2013-08-15 15:20:00,31.66,31.66,31.63,31.65,176600.0,27.3922,27.3922,27.3663,27.3836,176600.0
2013-08-15 15:30:00,31.65,31.71,31.65,31.71,204600.0,27.3836,27.4355,27.3836,27.4355,204600.0
2013-08-15 15:40:00,31.71,31.78,31.71,31.77,323000.0,27.4355,27.496,27.4355,27.4874,323000.0
2013-08-15 15:50:00,31.78,31.78,31.73,31.74,431600.0,27.496,27.496,27.4528,27.4614,431600.0
2013-08-16 09:30:00,31.72,31.77,31.7,31.71,713400.0,27.4441,27.4874,27.4268,27.4355,713400.0
2013-08-16 09:40:00,31.71,31.83,31.71,31.8,96600.0,27.4355,27.5393,27.4355,27.5133,96600.0
2013-08-16 09:50:00,31.8,31.82,31.77,31.8,82400.0,27.5133,27.5306,27.4874,27.5133,82400.0
2013-08-16 10:00:00,31.8,31.81,31.75,31.77,99600.0,27.5133,27.522,27.4701,27.4874,99600.0
2013-08-16 10:10:00,31.78,31.78,31.67,31.68,111400.0,27.496,27.496,27.4009,27.4095,111400.0
2013-08-16 10:20:00,31.68,31.74,31.67,31.73,149800.0,27.4095,27.4614,27.4009,27.4528,149800.0
2013-08-16 10:30:00,31.73,31.84,31.71,31.83,143000.0,27.4528,27.5479,27.4355,27.5393,143000.0
2013-08-16 10:40:00,31.83,31.89,31.81,31.89,121400.0,27.5393,27.5912,27.522,27.5912,121400.0
2013-08-16 10:50:00,31.89,31.97,31.86,31.94,188200.0,27.5912,27.6604,27.5653,27.6345,188200.0
2013-08-16 11:00:00,31.94,31.94,31.86,31.87,98600.0,27.6345,27.6345,27.5653,27.5739,98600.0
2013-08-16 11:10:00,31.86,31.89,31.86,31.88,56400.0,27.5653,27.5912,27.5653,27.5826,56400.0
2013-08-16 11:20:00,31.89,31.89,31.82,31.86,107400.0,27.5912,27.5912,27.5306,27.5653,107400.0
2013-08-16 11:30:00,31.86,31.95,31.85,31.95,109600.0,27.5653,27.6431,27.5566,27.6431,109600.0
2013-08-16 11:40:00,31.95,32.03,31.95,32.01,136000.0,27.6431,27.7123,27.6431,27.695,136000.0
2013-08-16 11:50:00,32.01,32.06,31.98,32.06,165600.0,27.695,27.7383,27.6691,27.7383,165600.0
2013-08-16 12:00:00,32.06,32.1,32.04,32.09,121400.0,27.7383,27.7729,27.721,27.7642,121400.0
2013-08-16 12:10:00,32.08,32.15,32.07,32.15,154000.0,27.7556,27.8162,27.7469,27.8162,154000.0
2013-08-16 12:20:00,32.16,32.16,32.06,32.07,91400.0,27.8248,27.8248,27.7383,27.7469,91400.0
2013-08-16 12:30:00,32.07,32.07,31.96,31.97,62600.0,27.7469,27.7469,27.6518,27.6604,62600.0
2013-08-16 12:40:00,31.97,31.97,31.91,31.93,82400.0,27.6604,27.6604,27.6085,27.6258,82400.0
2013-08-16 12:50:00,31.92,31.99,31.92,31.95,91200.0,27.6172,27.6777,27.6172,27.6431,91200.0
2013-08-16 13:00:00,31.95,31.96,31.87,31.88,63600.0,27.6431,27.6518,27.5739,27.5826,63600.0
2013-08-16 13:10:00,31.88,31.88,31.84,31.88,48400.0,27.5826,27.5826,27.5479,27.5826,48400.0
2013-08-16 13:20:00,31.87,31.9,31.83,31.89,71000.0,27.5739,27.5999,27.5393,27.5912,71000.0
2013-08-16 13:30:00,31.88,31.91,31.85,31.85,97200.0,27.5826,27.6085,27.5566,27.5566,97200.0
2013-08-16 13:40:00,31.85,31.86,31.81,31.84,55600.0,27.5566,27.5653,27.522,27.5479,55600.0
2013-08-16 13:50:00,31.84,31.87,31.84,31.86,57400.0,27.5479,27.5739,27.5479,27.5653,57400.0
2013-08-16 14:00:00,31.86,31.91,31.86,31.87,109600.0,27.5653,27.6085,27.5653,27.5739,109600.0
2013-08-16 14:10:00,31.86,31.89,31.82,31.84,59600.0,27.5653,27.5912,27.5306,27.5479,59600.0
2013-08-16 14:20:00,31.84,31.88,31.84,31.86,97400.0,27.5479,27.5826,27.5479,27.5653,97400.0
2013-08-16 14:30:00,31.86,31.87,31.85,31.86,100200.0,27.5653,27.5739,27.5566,27.5653,100200.0
2013-08-16 14:40:00,31.86,31.91,31.86,31.89,93200.0,27.5653,27.6085,27.5653,27.5912,93200.0
2013-08-16 14:50:00,31.89,31.95,31.88,31.95,90200.0,27.5912,27.6431,27.5826,27.6431,90200.0
2013-08-16 15:00:00,31.96,31.96,31.93,31.93,90800.0,27.6518,27.6518,27.6258,27.6258,90800.0
2013-08-16 15:10:00,31.93,31.95,31.91,31.91,99000.0,27.6258,27.6431,27.6085,27.6085,99000.0
2013-08-16 15:20:00,31.91,31.92,31.89,31.91,97000.0,27.6085,27.6172,27.5912,27.6085,97000.0
2013-08-16 15:30:00,31.92,31.96,31.91,31.93,161600.0,27.6172,27.6518,27.6085,27.6258,161600.0
2013-08-16 15:40:00,31.93,31.93,31.88,31.89,155600.0,27.6258,27.6258,27.5826,27.5912,155600.0
2013-08-16 15:50:00,31.89,31.89,31.83,31.83,280800.0,27.5912,27.5912,27.5393,27.5393,280800.0
2013-08-19 09:30:00,31.85,31.96,31.75,31.96,382000.0,27.5566,27.6518,27.4701,27.6518,382000.0
2013-08-19 09:40:00,31.98,32.07,31.95,32.02,121800.0,27.6691,27.7469,27.6431,27.7037,121800.0
2013-08-19 09:50:00,32.02,32.12,31.94,32.12,109400.0,27.7037,27.7902,27.6345,27.7902,109400.0
2013-08-19 10:00:00,32.12,32.19,32.11,32.12,104000.0,27.7902,27.8508,27.7816,27.7902,104000.0
2013-08-19 10:10:00,32.12,32.18,32.12,32.16,119400.0,27.7902,27.8421,27.7902,27.8248,119400.0
2013-08-19 10:20:00,32.16,32.2,32.13,32.2,173400.0,27.8248,27.8594,27.7989,27.8594,173400.0
2013-08-19 10:30:00,32.21,32.22,32.16,32.22,124200.0,27.8681,27.8767,27.8248,27.8767,124200.0
2013-08-19 10:40:00,32.22,32.27,32.2,32.27,141000.0,27.8767,27.92,27.8594,27.92,141000.0
2013-08-19 10:50:00,32.26,32.34,32.26,32.31,240400.0,27.9113,27.9805,27.9113,27.9546,240400.0
2013-08-19 11:00:00,32.32,32.37,32.32,32.35,190800.0,27.9632,28.0065,27.9632,27.9892,190800.0
2013-08-19 11:10:00,32.35,32.36,32.32,32.33,172000.0,27.9892,27.9979,27.9632,27.9719,172000.0
2013-08-19 11:20:00,32.34,32.38,32.33,32.35,182400.0,27.9805,28.0152,27.9719,27.9892,182400.0
2013-08-19 11:30:00,32.34,32.42,32.33,32.41,166000.0,27.9805,28.0498,27.9719,28.0411,166000.0
2013-08-19 11:40:00,32.41,32.46,32.41,32.45,123600.0,28.0411,28.0844,28.0411,28.0757,123600.0
2013-08-19 11:50:00,32.45,32.48,32.41,32.48,133000.0,28.0757,28.1017,28.0411,28.1017,133000.0
2013-08-19 12:00:00,32.48,32.5,32.45,32.48,144800.0,28.1017,28.119,28.0757,28.1017,144800.0
2013-08-19 12:10:00,32.48,32.56,32.47,32.53,186000.0,28.1017,28.1709,28.093,28.1449,186000.0
2013-08-19 12:20:00,32.53,32.54,32.48,32.5,121200.0,28.1449,28.1536,28.1017,28.119,121200.0
2013-08-19 12:30:00,32.49,32.51,32.47,32.48,129800.0,28.1103,28.1276,28.093,28.1017,129800.0
2013-08-19 12:40:00,32.48,32.49,32.44,32.48,150000.0,28.1017,28.1103,28.0671,28.1017,150000.0
2013-08-19 12:50:00,32.48,32.51,32.47,32.47,114400.0,28.1017,28.1276,28.093,28.093,114400.0
2013-08-19 13:00:00,32.47,32.48,32.45,32.46,114800.0,28.093,28.1017,28.0757,28.0844,114800.0
2013-08-19 13:10:00,32.46,32.46,32.4,32.42,140400.0,28.0844,28.0844,28.0325,28.0498,140400.0
2013-08-19 13:20:00,32.42,32.42,32.35,32.35,91800.0,28.0498,28.0498,27.9892,27.9892,91800.0
2013-08-19 13:30:00,32.35,32.36,32.33,32.35,177000.0,27.9892,27.9979,27.9719,27.9892,177000.0
2013-08-19 13:40:00,32.35,32.38,32.35,32.38,168800.0,27.9892,28.0152,27.9892,28.0152,168800.0
2013-08-19 13:50:00,32.38,32.4,32.36,32.37,83200.0,28.0152,28.0325,27.9979,28.0065,83200.0
2013-08-19 14:00:00,32.37,32.37,32.36,32.36,103800.0,28.0065,28.0065,27.9979,27.9979,103800.0
2013-08-19 14:10:00,32.37,32.39,32.36,32.38,147400.0,28.0065,28.0238,27.9979,28.0152,147400.0
2013-08-19 14:20:00,32.38,32.38,32.35,32.37,143400.0,28.0152,28.0152,27.9892,28.0065,143400.0
2013-08-19 14:30:00,32.37,32.38,32.34,32.35,204200.0,28.0065,28.0152,27.9805,27.9892,204200.0
2013-08-19 14:40:00,32.35,32.35,32.35,32.35,128200.0,27.9892,27.9892,27.9892,27.9892,128200.0
2013-08-19 14:50:00,32.35,32.37,32.33,32.35,272400.0,27.9892,28.0065,27.9719,27.9892,272400.0
2013-08-19 15:00:00,32.35,32.35,32.35,32.35,153800.0,27.9892,27.9892,27.9892,27.9892,153800.0
2013-08-19 15:10:00,32.35,32.38,32.34,32.37,180600.0,27.9892,28.0152,27.9805,28.0065,180600.0
2013-08-19 15:20:00,32.38,32.38,32.37,32.38,180400.0,28.0152,28.0152,28.0065,28.0152,180400.0
2013-08-19 15:30:00,32.38,32.41,32.38,32.4,391200.0,28.0152,28.0411,28.0152,28.0325,391200.0
2013-08-19 15:40:00,32.4,32.4,32.32,32.38,526400.0,28.0325,28.0325,27.9632,28.0152,526400.0
2013-08-19 15:50:00,32.38,32.39,32.35,32.35,811600.0,28.0152,28.0238,27.9892,27.9892,811600.0
2013-08-20 09:30:00,32.27,32.33,32.16,32.32,201200.0,27.92,27.9719,27.8248,27.9632,201200.0
2013-08-20 09:40:00,32.32,32.42,32.28,32.33,145600.0,27.9632,28.0498,27.9286,27.9719,145600.0
2013-08-20 09:50:00,32.34,32.37,32.3,32.33,137000.0,27.9805,28.0065,27.9459,27.9719,137000.0
2013-08-20 10:00:00,32.32,32.38,32.27,32.35,219400.0,27.9632,28.0152,27.92,27.9892,219400.0
2013-08-20 10:10:00,32.35,32.39,32.34,32.34,160000.0,27.9892,28.0238,27.9805,27.9805,160000.0
2013-08-20 10:20:00,32.34,32.41,32.34,32.35,97800.0,27.9805,28.0411,27.9805,27.9892,97800.0
2013-08-20 10:30:00,32.35,32.49,32.35,32.49,287800.0,27.9892,28.1103,27.9892,28.1103,287800.0
2013-08-20 10:40:00,32.49,32.52,32.46,32.49,167800.0,28.1103,28.1363,28.0844,28.1103,167800.0
2013-08-20 10:50:00,32.48,32.52,32.46,32.48,161000.0,28.1017,28.1363,28.0844,28.1017,161000.0
2013-08-20 11:00:00,32.48,32.56,32.48,32.54,121000.0,28.1017,28.1709,28.1017,28.1536,121000.0
2013-08-20 11:10:00,32.55,32.6,32.52,32.57,135000.0,28.1622,28.2055,28.1363,28.1795,135000.0
2013-08-20 11:20:00,32.57,32.57,32.53,32.56,119600.0,28.1795,28.1795,28.1449,28.1709,119600.0
2013-08-20 11:30:00,32.56,32.63,32.56,32.63,130000.0,28.1709,28.2315,28.1709,28.2315,130000.0
2013-08-20 11:40:00,32.63,32.75,32.63,32.73,220400.0,28.2315,28.3353,28.2315,28.318,220400.0
2013-08-20 11:50:00,32.72,32.72,32.68,32.69,135600.0,28.3093,28.3093,28.2747,28.2834,135600.0
2013-08-20 12:00:00,32.69,32.69,32.63,32.63,88000.0,28.2834,28.2834,28.2315,28.2315,88000.0
2013-08-20 12:10:00,32.63,32.71,32.63,32.66,127000.0,28.2315,28.3007,28.2315,28.2574,127000.0
2013-08-20 12:20:00,32.66,32.68,32.61,32.62,105800.0,28.2574,28.2747,28.2142,28.2228,105800.0
2013-08-20 12:30:00,32.62,32.71,32.62,32.68,138200.0,28.2228,28.3007,28.2228,28.2747,138200.0
2013-08-20 12:40:00,32.68,32.73,32.63,32.72,146000.0,28.2747,28.318,28.2315,28.3093,146000.0
2013-08-20 12:50:00,32.72,32.74,32.69,32.73,103800.0,28.3093,28.3266,28.2834,28.318,103800.0
2013-08-20 13:00:00,32.73,32.77,32.71,32.77,221600.0,28.318,28.3526,28.3007,28.3526,221600.0
2013-08-20 13:10:00,32.77,32.78,32.74,32.77,165000.0,28.3526,28.3612,28.3266,28.3526,165000.0
2013-08-20 13:20:00,32.77,32.84,32.77,32.84,179000.0,28.3526,28.4131,28.3526,28.4131,179000.0
2013-08-20 13:30:00,32.84,32.85,32.74,32.74,190000.0,28.4131,28.4218,28.3266,28.3266,190000.0
2013-08-20 13:40:00,32.73,32.76,32.69,32.74,195800.0,28.318,28.3439,28.2834,28.3266,195800.0
2013-08-20 13:50:00,32.74,32.75,32.67,32.71,172800.0,28.3266,28.3353,28.2661,28.3007,172800.0
2013-08-20 14:00:00,32.71,32.72,32.65,32.65,166800.0,28.3007,28.3093,28.2488,28.2488,166800.0
2013-08-20 14:10:00,32.65,32.65,32.57,32.57,218200.0,28.2488,28.2488,28.1795,28.1795,218200.0
2013-08-20 14:20:00,32.57,32.58,32.54,32.57,147600.0,28.1795,28.1882,28.1536,28.1795,147600.0
2013-08-20 14:30:00,32.56,32.57,32.47,32.47,173200.0,28.1709,28.1795,28.093,28.093,173200.0
2013-08-20 14:40:00,32.47,32.52,32.45,32.46,204000.0,28.093,28.1363,28.0757,28.0844,204000.0
2013-08-20 14:50:00,32.46,32.49,32.41,32.42,219000.0,28.0844,28.1103,28.0411,28.0498,219000.0
2013-08-20 15:00:00,32.42,32.49,32.41,32.46,182400.0,28.0498,28.1103,28.0411,28.0844,182400.0
2013-08-20 15:10:00,32.46,32.47,32.42,32.42,178600.0,28.0844,28.093,28.0498,28.0498,178600.0
2013-08-20 15:20:00,32.42,32.43,32.4,32.4,149000.0,28.0498,28.0584,28.0325,28.0325,149000.0
2013-08-20 15:30:00,32.41,32.44,32.38,32.39,213800.0,28.0411,28.0671,28.0152,28.0238,213800.0
2013-08-20 15:40:00,32.38,32.4,32.32,32.35,387800.0,28.0152,28.0325,27.9632,27.9892,387800.0
2013-08-20 15:50:00,32.35,32.35,32.28,32.31,550600.0,27.9892,27.9892,27.9286,27.9546,550600.0
2013-08-21 09:30:00,32.29,32.41,32.24,32.38,127600.0,27.9373,28.0411,27.894,28.0152,127600.0
2013-08-21 09:40:00,32.4,32.49,32.39,32.48,125200.0,28.0325,28.1103,28.0238,28.1017,125200.0
2013-08-21 09:50:00,32.47,32.48,32.3,32.37,95200.0,28.093,28.1017,27.9459,28.0065,95200.0
2013-08-21 10:00:00,32.38,32.43,32.35,32.37,80800.0,28.0152,28.0584,27.9892,28.0065,80800.0
2013-08-21 10:10:00,32.37,32.4,32.32,32.35,70600.0,28.0065,28.0325,27.9632,27.9892,70600.0
2013-08-21 10:20:00,32.37,32.44,32.35,32.42,83400.0,28.0065,28.0671,27.9892,28.0498,83400.0
2013-08-21 10:30:00,32.43,32.45,32.38,32.41,58600.0,28.0584,28.0757,28.0152,28.0411,58600.0
2013-08-21 10:40:00,32.41,32.44,32.4,32.42,52400.0,28.0411,28.0671,28.0325,28.0498,52400.0
2013-08-21 10:50:00,32.43,32.44,32.4,32.4,52200.0,28.0584,28.0671,28.0325,28.0325,52200.0
2013-08-21 11:00:00,32.4,32.4,32.35,32.35,89000.0,28.0325,28.0325,27.9892,27.9892,89000.0
2013-08-21 11:10:00,32.35,32.38,32.35,32.35,52400.0,27.9892,28.0152,27.9892,27.9892,52400.0
2013-08-21 11:20:00,32.35,32.4,32.34,32.37,84200.0,27.9892,28.0325,27.9805,28.0065,84200.0
2013-08-21 11:30:00,32.38,32.41,32.33,32.34,90000.0,28.0152,28.0411,27.9719,27.9805,90000.0
2013-08-21 11:40:00,32.34,32.34,32.23,32.24,63400.0,27.9805,27.9805,27.8854,27.894,63400.0
2013-08-21 11:50:00,32.24,32.26,32.23,32.25,57200.0,27.894,27.9113,27.8854,27.9027,57200.0
2013-08-21 12:00:00,32.26,32.26,32.16,32.16,82000.0,27.9113,27.9113,27.8248,27.8248,82000.0
2013-08-21 12:10:00,32.16,32.27,32.16,32.24,57800.0,27.8248,27.92,27.8248,27.894,57800.0
2013-08-21 12:20:00,32.24,32.26,32.19,32.21,63400.0,27.894,27.9113,27.8508,27.8681,63400.0
2013-08-21 12:30:00,32.21,32.21,32.11,32.17,139000.0,27.8681,27.8681,27.7816,27.8335,139000.0
2013-08-21 12:40:00,32.18,32.23,32.17,32.22,48200.0,27.8421,27.8854,27.8335,27.8767,48200.0
2013-08-21 12:50:00,32.22,32.24,32.2,32.2,40600.0,27.8767,27.894,27.8594,27.8594,40600.0
2013-08-21 13:00:00,32.19,32.21,32.17,32.19,48800.0,27.8508,27.8681,27.8335,27.8508,48800.0
2013-08-21 13:10:00,32.2,32.26,32.19,32.25,63400.0,27.8594,27.9113,27.8508,27.9027,63400.0
2013-08-21 13:20:00,32.25,32.25,32.21,32.22,51200.0,27.9027,27.9027,27.8681,27.8767,51200.0
2013-08-21 13:30:00,32.21,32.27,32.21,32.26,47200.0,27.8681,27.92,27.8681,27.9113,47200.0
2013-08-21 13:40:00,32.26,32.3,32.26,32.27,34200.0,27.9113,27.9459,27.9113,27.92,34200.0
2013-08-21 13:50:00,32.28,32.28,32.24,32.25,42600.0,27.9286,27.9286,27.894,27.9027,42600.0
2013-08-21 14:00:00,32.25,32.25,32.02,32.11,184600.0,27.9027,27.9027,27.7037,27.7816,184600.0
2013-08-21 14:10:00,32.11,32.17,32.1,32.13,131800.0,27.7816,27.8335,27.7729,27.7989,131800.0
2013-08-21 14:20:00,32.13,32.16,32.07,32.15,88200.0,27.7989,27.8248,27.7469,27.8162,88200.0
2013-08-21 14:30:00,32.16,32.29,32.16,32.24,150000.0,27.8248,27.9373,27.8248,27.894,150000.0
2013-08-21 14:40:00,32.24,32.29,32.23,32.27,107400.0,27.894,27.9373,27.8854,27.92,107400.0
2013-08-21 14:50:00,32.27,32.29,32.25,32.27,96600.0,27.92,27.9373,27.9027,27.92,96600.0
2013-08-21 15:00:00,32.27,32.28,32.2,32.2,90200.0,27.92,27.9286,27.8594,27.8594,90200.0
2013-08-21 15:10:00,32.2,32.24,32.18,32.21,98200.0,27.8594,27.894,27.8421,27.8681,98200.0
2013-08-21 15:20:00,32.21,32.22,32.13,32.15,130000.0,27.8681,27.8767,27.7989,27.8162,130000.0
2013-08-21 15:30:00,32.15,32.18,32.13,32.13,140000.0,27.8162,27.8421,27.7989,27.7989,140000.0
2013-08-21 15:40:00,32.15,32.15,32.07,32.1,292800.0,27.8162,27.8162,27.7469,27.7729,292800.0
2013-08-21 15:50:00,32.09,32.1,32.05,32.07,511400.0,27.7642,27.7729,27.7296,27.7469,511400.0
2013-08-22 09:30:00,32.05,32.16,31.95,32.13,171600.0,27.7296,27.8248,27.6431,27.7989,171600.0
2013-08-22 09:40:00,32.14,32.23,32.12,32.22,345400.0,27.8075,27.8854,27.7902,27.8767,345400.0
2013-08-22 09:50:00,32.22,32.34,32.22,32.33,177400.0,27.8767,27.9805,27.8767,27.9719,177400.0
2013-08-22 10:00:00,32.33,32.36,32.29,32.35,172000.0,27.9719,27.9979,27.9373,27.9892,172000.0
2013-08-22 10:10:00,32.35,32.43,32.34,32.43,155200.0,27.9892,28.0584,27.9805,28.0584,155200.0
2013-08-22 10:20:00,32.43,32.49,32.39,32.48,165200.0,28.0584,28.1103,28.0238,28.1017,165200.0
2013-08-22 10:30:00,32.48,32.55,32.48,32.55,256400.0,28.1017,28.1622,28.1017,28.1622,256400.0
2013-08-22 10:40:00,32.54,32.59,32.54,32.56,197200.0,28.1536,28.1968,28.1536,28.1709,197200.0
2013-08-22 10:50:00,32.56,32.58,32.54,32.56,84000.0,28.1709,28.1882,28.1536,28.1709,84000.0
2013-08-22 11:00:00,32.57,32.57,32.49,32.49,154600.0,28.1795,28.1795,28.1103,28.1103,154600.0
2013-08-22 11:10:00,32.49,32.5,32.44,32.45,66400.0,28.1103,28.119,28.0671,28.0757,66400.0
2013-08-22 11:20:00,32.45,32.47,32.43,32.44,72200.0,28.0757,28.093,28.0584,28.0671,72200.0
2013-08-22 11:30:00,32.43,32.44,32.38,32.38,62000.0,28.0584,28.0671,28.0152,28.0152,62000.0
2013-08-22 11:40:00,32.38,32.41,32.37,32.41,55200.0,28.0152,28.0411,28.0065,28.0411,55200.0
2013-08-22 11:50:00,32.41,32.42,32.38,32.39,48200.0,28.0411,28.0498,28.0152,28.0238,48200.0
2013-08-22 12:00:00,32.39,32.44,32.38,32.42,46000.0,28.0238,28.0671,28.0152,28.0498,46000.0
2013-08-22 12:10:00,32.42,32.46,32.42,32.45,66800.0,28.0498,28.0844,28.0498,28.0757,66800.0
2013-08-22 12:20:00,32.45,32.45,32.39,32.43,76000.0,28.0757,28.0757,28.0238,28.0584,76000.0
2013-08-22 12:30:00,32.42,32.46,32.41,32.46,38800.0,28.0498,28.0844,28.0411,28.0844,38800.0
2013-08-22 12:40:00,32.47,32.51,32.46,32.51,62400.0,28.093,28.1276,28.0844,28.1276,62400.0
2013-08-22 12:50:00,32.51,32.52,32.48,32.48,53000.0,28.1276,28.1363,28.1017,28.1017,53000.0
2013-08-22 13:00:00,32.48,32.5,32.46,32.49,18800.0,28.1017,28.119,28.0844,28.1103,18800.0
2013-08-22 13:10:00,32.49,32.51,32.47,32.49,21800.0,28.1103,28.1276,28.093,28.1103,21800.0
2013-08-22 13:20:00,32.49,32.52,32.49,32.51,28400.0,28.1103,28.1363,28.1103,28.1276,28400.0
2013-08-22 13:30:00,32.51,32.52,32.48,32.49,51000.0,28.1276,28.1363,28.1017,28.1103,51000.0
2013-08-22 13:40:00,32.49,32.49,32.48,32.49,20800.0,28.1103,28.1103,28.1017,28.1103,20800.0
2013-08-22 13:50:00,32.49,32.52,32.48,32.52,36000.0,28.1103,28.1363,28.1017,28.1363,36000.0
2013-08-22 14:00:00,32.51,32.54,32.5,32.52,47800.0,28.1276,28.1536,28.119,28.1363,47800.0
2013-08-22 14:10:00,32.52,32.53,32.49,32.51,23400.0,28.1363,28.1449,28.1103,28.1276,23400.0
2013-08-22 14:20:00,32.51,32.54,32.5,32.52,31200.0,28.1276,28.1536,28.119,28.1363,31200.0
2013-08-22 14:30:00,32.52,32.55,32.51,32.52,26800.0,28.1363,28.1622,28.1276,28.1363,26800.0
2013-08-22 14:40:00,32.52,32.54,32.52,32.52,25000.0,28.1363,28.1536,28.1363,28.1363,25000.0
2013-08-22 14:50:00,32.53,32.53,32.46,32.48,34400.0,28.1449,28.1449,28.0844,28.1017,34400.0
2013-08-22 15:00:00,32.47,32.47,32.42,32.44,34200.0,28.093,28.093,28.0498,28.0671,34200.0
2013-08-22 15:10:00,32.44,32.5,32.43,32.48,38000.0,28.0671,28.119,28.0584,28.1017,38000.0
2013-08-22 15:20:00,32.48,32.56,32.48,32.52,127200.0,28.1017,28.1709,28.1017,28.1363,127200.0
2013-08-22 15:30:00,32.52,32.53,32.45,32.47,213200.0,28.1363,28.1449,28.0757,28.093,213200.0
2013-08-22 15:40:00,32.48,32.49,32.42,32.42,327600.0,28.1017,28.1103,28.0498,28.0498,327600.0
2013-08-22 15:50:00,32.42,32.46,32.38,32.45,892600.0,28.0498,28.0844,28.0152,28.0757,892600.0
2013-08-23 09:30:00,32.59,32.61,32.49,32.5,242800.0,28.1968,28.2142,28.1103,28.119,242800.0
2013-08-23 09:40:00,32.5,32.56,32.25,32.26,338000.0,28.119,28.1709,27.9027,27.9113,338000.0
2013-08-23 09:50:00,32.26,32.27,32.18,32.19,274600.0,27.9113,27.92,27.8421,27.8508,274600.0
2013-08-23 10:00:00,32.19,32.2,31.98,32.02,521400.0,27.8508,27.8594,27.6691,27.7037,521400.0
2013-08-23 10:10:00,32.02,32.1,31.99,32.03,485600.0,27.7037,27.7729,27.6777,27.7123,485600.0
2013-08-23 10:20:00,32.02,32.03,31.95,31.97,503000.0,27.7037,27.7123,27.6431,27.6604,503000.0
2013-08-23 10:30:00,31.98,32.02,31.96,32.02,243800.0,27.6691,27.7037,27.6518,27.7037,243800.0
2013-08-23 10:40:00,32.02,32.06,32.0,32.06,119200.0,27.7037,27.7383,27.6864,27.7383,119200.0
2013-08-23 10:50:00,32.06,32.13,32.04,32.09,147400.0,27.7383,27.7989,27.721,27.7642,147400.0
2013-08-23 11:00:00,32.09,32.13,32.05,32.08,190200.0,27.7642,27.7989,27.7296,27.7556,190200.0
2013-08-23 11:10:00,32.08,32.13,32.07,32.12,189000.0,27.7556,27.7989,27.7469,27.7902,189000.0
2013-08-23 11:20:00,32.12,32.12,32.06,32.1,122000.0,27.7902,27.7902,27.7383,27.7729,122000.0
2013-08-23 11:30:00,32.1,32.1,32.09,32.1,116200.0,27.7729,27.7729,27.7642,27.7729,116200.0
2013-08-23 11:40:00,32.1,32.13,32.09,32.13,162800.0,27.7729,27.7989,27.7642,27.7989,162800.0
2013-08-23 11:50:00,32.13,32.2,32.12,32.17,124400.0,27.7989,27.8594,27.7902,27.8335,124400.0
2013-08-23 12:00:00,32.18,32.22,32.18,32.21,49800.0,27.8421,27.8767,27.8421,27.8681,49800.0
2013-08-23 12:10:00,32.2,32.27,32.19,32.26,67800.0,27.8594,27.92,27.8508,27.9113,67800.0
2013-08-23 12:20:00,32.25,32.27,32.23,32.23,186400.0,27.9027,27.92,27.8854,27.8854,186400.0
2013-08-23 12:30:00,32.23,32.31,32.23,32.31,75000.0,27.8854,27.9546,27.8854,27.9546,75000.0
2013-08-23 12:40:00,32.31,32.31,32.27,32.29,108600.0,27.9546,27.9546,27.92,27.9373,108600.0
2013-08-23 12:50:00,32.29,32.33,32.27,32.33,63800.0,27.9373,27.9719,27.92,27.9719,63800.0
2013-08-23 13:00:00,32.32,32.33,32.27,32.27,81400.0,27.9632,27.9719,27.92,27.92,81400.0
2013-08-23 13:10:00,32.27,32.28,32.24,32.27,76200.0,27.92,27.9286,27.894,27.92,76200.0
2013-08-23 13:20:00,32.27,32.29,32.2,32.2,180800.0,27.92,27.9373,27.8594,27.8594,180800.0
2013-08-23 13:30:00,32.21,32.21,32.13,32.14,118600.0,27.8681,27.8681,27.7989,27.8075,118600.0
2013-08-23 13:40:00,32.14,32.15,32.07,32.07,98000.0,27.8075,27.8162,27.7469,27.7469,98000.0
2013-08-23 13:50:00,32.08,32.11,32.06,32.06,97200.0,27.7556,27.7816,27.7383,27.7383,97200.0
2013-08-23 14:00:00,32.06,32.1,32.02,32.1,146400.0,27.7383,27.7729,27.7037,27.7729,146400.0
2013-08-23 14:10:00,32.1,32.1,32.06,32.08,101000.0,27.7729,27.7729,27.7383,27.7556,101000.0
2013-08-23 14:20:00,32.08,32.1,32.05,32.05,95600.0,27.7556,27.7729,27.7296,27.7296,95600.0
2013-08-23 14:30:00,32.05,32.08,32.04,32.04,164000.0,27.7296,27.7556,27.721,27.721,164000.0
2013-08-23 14:40:00,32.04,32.04,32.0,32.01,148600.0,27.721,27.721,27.6864,27.695,148600.0
2013-08-23 14:50:00,32.01,32.03,32.0,32.0,107000.0,27.695,27.7123,27.6864,27.6864,107000.0
2013-08-23 15:00:00,32.0,32.02,32.0,32.01,146400.0,27.6864,27.7037,27.6864,27.695,146400.0
2013-08-23 15:10:00,32.01,32.05,32.0,32.03,266600.0,27.695,27.7296,27.6864,27.7123,266600.0
2013-08-23 15:20:00,32.03,32.04,32.01,32.02,179600.0,27.7123,27.721,27.695,27.7037,179600.0
2013-08-23 15:30:00,32.03,32.04,32.02,32.02,175200.0,27.7123,27.721,27.7037,27.7037,175200.0
2013-08-23 15:40:00,32.02,32.1,32.02,32.08,266600.0,27.7037,27.7729,27.7037,27.7556,266600.0
2013-08-23 15:50:00,32.08,32.13,32.08,32.1,705400.0,27.7556,27.7989,27.7556,27.7729,705400.0
2013-08-26 09:30:00,32.1,32.21,32.07,32.11,173800.0,27.7729,27.8681,27.7469,27.7816,173800.0
2013-08-26 09:40:00,32.11,32.24,32.11,32.22,138800.0,27.7816,27.894,27.7816,27.8767,138800.0
2013-08-26 09:50:00,32.22,32.27,32.13,32.15,107200.0,27.8767,27.92,27.7989,27.8162,107200.0
2013-08-26 10:00:00,32.16,32.21,32.13,32.19,113200.0,27.8248,27.8681,27.7989,27.8508,113200.0
2013-08-26 10:10:00,32.19,32.22,32.15,32.17,107600.0,27.8508,27.8767,27.8162,27.8335,107600.0
2013-08-26 10:20:00,32.17,32.18,32.15,32.16,81600.0,27.8335,27.8421,27.8162,27.8248,81600.0
2013-08-26 10:30:00,32.16,32.17,32.13,32.16,138600.0,27.8248,27.8335,27.7989,27.8248,138600.0
2013-08-26 10:40:00,32.16,32.19,32.14,32.16,85600.0,27.8248,27.8508,27.8075,27.8248,85600.0
2013-08-26 10:50:00,32.16,32.19,32.14,32.16,105200.0,27.8248,27.8508,27.8075,27.8248,105200.0
2013-08-26 11:00:00,32.16,32.16,32.12,32.13,124200.0,27.8248,27.8248,27.7902,27.7989,124200.0
2013-08-26 11:10:00,32.13,32.15,32.11,32.11,91200.0,27.7989,27.8162,27.7816,27.7816,91200.0
2013-08-26 11:20:00,32.11,32.15,32.11,32.15,64800.0,27.7816,27.8162,27.7816,27.8162,64800.0
2013-08-26 11:30:00,32.15,32.18,32.12,32.13,75800.0,27.8162,27.8421,27.7902,27.7989,75800.0
2013-08-26 11:40:00,32.13,32.15,32.09,32.09,65000.0,27.7989,27.8162,27.7642,27.7642,65000.0
2013-08-26 11:50:00,32.1,32.14,32.1,32.12,66200.0,27.7729,27.8075,27.7729,27.7902,66200.0
2013-08-26 12:00:00,32.13,32.13,32.1,32.12,96000.0,27.7989,27.7989,27.7729,27.7902,96000.0
2013-08-26 12:10:00,32.12,32.13,32.1,32.12,98800.0,27.7902,27.7989,27.7729,27.7902,98800.0
2013-08-26 12:20:00,32.12,32.17,32.12,32.15,127400.0,27.7902,27.8335,27.7902,27.8162,127400.0
2013-08-26 12:30:00,32.15,32.16,32.1,32.11,121800.0,27.8162,27.8248,27.7729,27.7816,121800.0
2013-08-26 12:40:00,32.12,32.15,32.1,32.1,89000.0,27.7902,27.8162,27.7729,27.7729,89000.0
2013-08-26 12:50:00,32.1,32.13,32.09,32.13,42800.0,27.7729,27.7989,27.7642,27.7989,42800.0
2013-08-26 13:00:00,32.14,32.15,32.12,32.14,32800.0,27.8075,27.8162,27.7902,27.8075,32800.0
2013-08-26 13:10:00,32.15,32.17,32.14,32.14,37000.0,27.8162,27.8335,27.8075,27.8075,37000.0
2013-08-26 13:20:00,32.14,32.16,32.1,32.1,34800.0,27.8075,27.8248,27.7729,27.7729,34800.0
2013-08-26 13:30:00,32.1,32.1,32.07,32.08,32400.0,27.7729,27.7729,27.7469,27.7556,32400.0
2013-08-26 13:40:00,32.08,32.1,32.06,32.1,27400.0,27.7556,27.7729,27.7383,27.7729,27400.0
2013-08-26 13:50:00,32.1,32.15,32.1,32.13,47800.0,27.7729,27.8162,27.7729,27.7989,47800.0
2013-08-26 14:00:00,32.13,32.16,32.1,32.13,87000.0,27.7989,27.8248,27.7729,27.7989,87000.0
2013-08-26 14:10:00,32.13,32.18,32.13,32.18,40400.0,27.7989,27.8421,27.7989,27.8421,40400.0
2013-08-26 14:20:00,32.17,32.19,32.17,32.17,61400.0,27.8335,27.8508,27.8335,27.8335,61400.0
2013-08-26 14:30:00,32.17,32.18,32.11,32.13,80400.0,27.8335,27.8421,27.7816,27.7989,80400.0
2013-08-26 14:40:00,32.12,32.15,32.12,32.15,61600.0,27.7902,27.8162,27.7902,27.8162,61600.0
2013-08-26 14:50:00,32.15,32.17,32.14,32.17,73800.0,27.8162,27.8335,27.8075,27.8335,73800.0
2013-08-26 15:00:00,32.17,32.19,32.17,32.17,73400.0,27.8335,27.8508,27.8335,27.8335,73400.0
2013-08-26 15:10:00,32.17,32.17,32.01,32.05,181600.0,27.8335,27.8335,27.695,27.7296,181600.0
2013-08-26 15:20:00,32.05,32.05,31.99,32.02,202200.0,27.7296,27.7296,27.6777,27.7037,202200.0
2013-08-26 15:30:00,32.02,32.07,32.0,32.06,176200.0,27.7037,27.7469,27.6864,27.7383,176200.0
2013-08-26 15:40:00,32.06,32.1,32.02,32.02,228000.0,27.7383,27.7729,27.7037,27.7037,228000.0
2013-08-26 15:50:00,32.02,32.02,31.97,31.97,648200.0,27.7037,27.7037,27.6604,27.6604,648200.0
2013-08-27 09:30:00,31.63,31.75,31.59,31.71,190600.0,27.3663,27.4701,27.3316,27.4355,190600.0
2013-08-27 09:40:00,31.72,31.75,31.69,31.73,181600.0,27.4441,27.4701,27.4182,27.4528,181600.0
2013-08-27 09:50:00,31.73,31.87,31.73,31.84,187200.0,27.4528,27.5739,27.4528,27.5479,187200.0
2013-08-27 10:00:00,31.84,31.86,31.71,31.75,112000.0,27.5479,27.5653,27.4355,27.4701,112000.0
2013-08-27 10:10:00,31.75,31.79,31.7,31.77,118400.0,27.4701,27.5047,27.4268,27.4874,118400.0
2013-08-27 10:20:00,31.77,31.8,31.67,31.69,86400.0,27.4874,27.5133,27.4009,27.4182,86400.0
2013-08-27 10:30:00,31.69,31.75,31.68,31.73,61200.0,27.4182,27.4701,27.4095,27.4528,61200.0
2013-08-27 10:40:00,31.72,31.77,31.61,31.61,166200.0,27.4441,27.4874,27.349,27.349,166200.0
2013-08-27 10:50:00,31.61,31.66,31.59,31.66,116800.0,27.349,27.3922,27.3316,27.3922,116800.0
2013-08-27 11:00:00,31.66,31.68,31.61,31.66,74800.0,27.3922,27.4095,27.349,27.3922,74800.0
2013-08-27 11:10:00,31.68,31.75,31.68,31.75,90200.0,27.4095,27.4701,27.4095,27.4701,90200.0
2013-08-27 11:20:00,31.75,31.8,31.74,31.79,61800.0,27.4701,27.5133,27.4614,27.5047,61800.0
2013-08-27 11:30:00,31.79,31.84,31.77,31.84,116400.0,27.5047,27.5479,27.4874,27.5479,116400.0
2013-08-27 11:40:00,31.84,31.86,31.78,31.79,132600.0,27.5479,27.5653,27.496,27.5047,132600.0
2013-08-27 11:50:00,31.79,31.79,31.74,31.79,193200.0,27.5047,27.5047,27.4614,27.5047,193200.0
2013-08-27 12:00:00,31.79,31.79,31.68,31.72,97800.0,27.5047,27.5047,27.4095,27.4441,97800.0
2013-08-27 12:10:00,31.72,31.75,31.72,31.72,58000.0,27.4441,27.4701,27.4441,27.4441,58000.0
2013-08-27 12:20:00,31.72,31.76,31.7,31.73,114000.0,27.4441,27.4787,27.4268,27.4528,114000.0
2013-08-27 12:30:00,31.72,31.73,31.66,31.67,94000.0,27.4441,27.4528,27.3922,27.4009,94000.0
2013-08-27 12:40:00,31.66,31.67,31.61,31.64,74000.0,27.3922,27.4009,27.349,27.3749,74000.0
2013-08-27 12:50:00,31.64,31.69,31.61,31.61,49800.0,27.3749,27.4182,27.349,27.349,49800.0
2013-08-27 13:00:00,31.61,31.63,31.61,31.63,44800.0,27.349,27.3663,27.349,27.3663,44800.0
2013-08-27 13:10:00,31.63,31.64,31.61,31.61,64200.0,27.3663,27.3749,27.349,27.349,64200.0
2013-08-27 13:20:00,31.61,31.61,31.53,31.55,39000.0,27.349,27.349,27.2797,27.297,39000.0
2013-08-27 13:30:00,31.55,31.59,31.55,31.56,43400.0,27.297,27.3316,27.297,27.3057,43400.0
2013-08-27 13:40:00,31.55,31.57,31.52,31.56,98200.0,27.297,27.3143,27.2711,27.3057,98200.0
2013-08-27 13:50:00,31.56,31.57,31.51,31.51,60800.0,27.3057,27.3143,27.2624,27.2624,60800.0
2013-08-27 14:00:00,31.52,31.56,31.49,31.52,120000.0,27.2711,27.3057,27.2451,27.2711,120000.0
2013-08-27 14:10:00,31.52,31.53,31.46,31.49,72800.0,27.2711,27.2797,27.2192,27.2451,72800.0
2013-08-27 14:20:00,31.49,31.5,31.42,31.45,89000.0,27.2451,27.2538,27.1846,27.2105,89000.0
2013-08-27 14:30:00,31.46,31.48,31.43,31.48,61800.0,27.2192,27.2365,27.1932,27.2365,61800.0
2013-08-27 14:40:00,31.48,31.54,31.47,31.5,56000.0,27.2365,27.2884,27.2278,27.2538,56000.0
2013-08-27 14:50:00,31.5,31.54,31.48,31.49,60000.0,27.2538,27.2884,27.2365,27.2451,60000.0
2013-08-27 15:00:00,31.49,31.55,31.46,31.5,73000.0,27.2451,27.297,27.2192,27.2538,73000.0
2013-08-27 15:10:00,31.5,31.5,31.43,31.45,123000.0,27.2538,27.2538,27.1932,27.2105,123000.0
2013-08-27 15:20:00,31.45,31.48,31.42,31.46,129200.0,27.2105,27.2365,27.1846,27.2192,129200.0
2013-08-27 15:30:00,31.47,31.47,31.4,31.42,167200.0,27.2278,27.2278,27.1673,27.1846,167200.0
2013-08-27 15:40:00,31.41,31.45,31.41,31.43,191800.0,27.1759,27.2105,27.1759,27.1932,191800.0
2013-08-27 15:50:00,31.43,31.46,31.4,31.43,373200.0,27.1932,27.2192,27.1673,27.1932,373200.0
2013-08-28 09:30:00,31.33,31.45,31.32,31.45,138800.0,27.1067,27.2105,27.098,27.2105,138800.0
2013-08-28 09:40:00,31.45,31.54,31.43,31.53,118200.0,27.2105,27.2884,27.1932,27.2797,118200.0
2013-08-28 09:50:00,31.53,31.58,31.46,31.51,82400.0,27.2797,27.323,27.2192,27.2624,82400.0
2013-08-28 10:00:00,31.52,31.52,31.33,31.34,174400.0,27.2711,27.2711,27.1067,27.1153,174400.0
2013-08-28 10:10:00,31.34,31.5,31.34,31.5,126000.0,27.1153,27.2538,27.1153,27.2538,126000.0
2013-08-28 10:20:00,31.5,31.5,31.41,31.46,97600.0,27.2538,27.2538,27.1759,27.2192,97600.0
2013-08-28 10:30:00,31.46,31.58,31.43,31.5,130600.0,27.2192,27.323,27.1932,27.2538,130600.0
2013-08-28 10:40:00,31.51,31.59,31.5,31.58,133000.0,27.2624,27.3316,27.2538,27.323,133000.0
2013-08-28 10:50:00,31.58,31.63,31.58,31.61,148400.0,27.323,27.3663,27.323,27.349,148400.0
2013-08-28 11:00:00,31.61,31.64,31.58,31.59,141600.0,27.349,27.3749,27.323,27.3316,141600.0
2013-08-28 11:10:00,31.59,31.63,31.57,31.59,111400.0,27.3316,27.3663,27.3143,27.3316,111400.0
2013-08-28 11:20:00,31.6,31.66,31.59,31.63,84400.0,27.3403,27.3922,27.3316,27.3663,84400.0
2013-08-28 11:30:00,31.63,31.64,31.58,31.62,82800.0,27.3663,27.3749,27.323,27.3576,82800.0
2013-08-28 11:40:00,31.62,31.68,31.61,31.68,100600.0,27.3576,27.4095,27.349,27.4095,100600.0
2013-08-28 11:50:00,31.68,31.78,31.68,31.77,149000.0,27.4095,27.496,27.4095,27.4874,149000.0
2013-08-28 12:00:00,31.77,31.77,31.71,31.74,89200.0,27.4874,27.4874,27.4355,27.4614,89200.0
2013-08-28 12:10:00,31.74,31.77,31.73,31.73,51000.0,27.4614,27.4874,27.4528,27.4528,51000.0
2013-08-28 12:20:00,31.73,31.79,31.73,31.78,96200.0,27.4528,27.5047,27.4528,27.496,96200.0
2013-08-28 12:30:00,31.77,31.79,31.74,31.74,73800.0,27.4874,27.5047,27.4614,27.4614,73800.0
2013-08-28 12:40:00,31.74,31.75,31.71,31.75,56200.0,27.4614,27.4701,27.4355,27.4701,56200.0
2013-08-28 12:50:00,31.75,31.83,31.75,31.82,101800.0,27.4701,27.5393,27.4701,27.5306,101800.0
2013-08-28 13:00:00,31.83,31.85,31.82,31.85,107800.0,27.5393,27.5566,27.5306,27.5566,107800.0
2013-08-28 13:10:00,31.85,31.85,31.77,31.79,114200.0,27.5566,27.5566,27.4874,27.5047,114200.0
2013-08-28 13:20:00,31.79,31.81,31.75,31.81,61600.0,27.5047,27.522,27.4701,27.522,61600.0
2013-08-28 13:30:00,31.81,31.81,31.73,31.73,85800.0,27.522,27.522,27.4528,27.4528,85800.0
2013-08-28 13:40:00,31.73,31.74,31.71,31.72,106600.0,27.4528,27.4614,27.4355,27.4441,106600.0
2013-08-28 13:50:00,31.72,31.76,31.68,31.75,416800.0,27.4441,27.4787,27.4095,27.4701,416800.0
2013-08-28 14:00:00,31.75,31.75,31.71,31.74,169000.0,27.4701,27.4701,27.4355,27.4614,169000.0
2013-08-28 14:10:00,31.74,31.79,31.72,31.77,129400.0,27.4614,27.5047,27.4441,27.4874,129400.0
2013-08-28 14:20:00,31.77,31.81,31.76,31.8,86200.0,27.4874,27.522,27.4787,27.5133,86200.0
2013-08-28 14:30:00,31.81,31.85,31.78,31.78,294600.0,27.522,27.5566,27.496,27.496,294600.0
2013-08-28 14:40:00,31.78,31.78,31.71,31.74,105400.0,27.496,27.496,27.4355,27.4614,105400.0
2013-08-28 14:50:00,31.74,31.78,31.73,31.74,80600.0,27.4614,27.496,27.4528,27.4614,80600.0
2013-08-28 15:00:00,31.74,31.77,31.73,31.75,88000.0,27.4614,27.4874,27.4528,27.4701,88000.0
2013-08-28 15:10:00,31.75,31.77,31.7,31.71,209600.0,27.4701,27.4874,27.4268,27.4355,209600.0
2013-08-28 15:20:00,31.71,31.76,31.71,31.75,226200.0,27.4355,27.4787,27.4355,27.4701,226200.0
2013-08-28 15:30:00,31.75,31.81,31.75,31.8,248600.0,27.4701,27.522,27.4701,27.5133,248600.0
2013-08-28 15:40:00,31.8,31.8,31.69,31.7,173200.0,27.5133,27.5133,27.4182,27.4268,173200.0
2013-08-28 15:50:00,31.7,31.73,31.68,31.7,297600.0,27.4268,27.4528,27.4095,27.4268,297600.0
2013-08-29 09:30:00,31.5,31.68,31.44,31.53,185800.0,27.3439,27.5002,27.2919,27.37,185800.0
2013-08-29 09:40:00,31.56,31.73,31.56,31.65,114800.0,27.396,27.5436,27.396,27.4741,114800.0
2013-08-29 09:50:00,31.65,31.7,31.61,31.68,63600.0,27.4741,27.5176,27.4394,27.5002,63600.0
2013-08-29 10:00:00,31.68,31.77,31.68,31.76,74000.0,27.5002,27.5783,27.5002,27.5696,74000.0
2013-08-29 10:10:00,31.76,31.76,31.66,31.68,110600.0,27.5696,27.5696,27.4828,27.5002,110600.0
2013-08-29 10:20:00,31.69,31.71,31.59,31.59,161200.0,27.5089,27.5262,27.4221,27.4221,161200.0
2013-08-29 10:30:00,31.59,31.66,31.57,31.61,157600.0,27.4221,27.4828,27.4047,27.4394,157600.0
2013-08-29 10:40:00,31.61,31.69,31.61,31.64,99800.0,27.4394,27.5089,27.4394,27.4655,99800.0
2013-08-29 10:50:00,31.64,31.75,31.61,31.71,143200.0,27.4655,27.561,27.4394,27.5262,143200.0
2013-08-29 11:00:00,31.72,31.75,31.7,31.72,44400.0,27.5349,27.561,27.5176,27.5349,44400.0
2013-08-29 11:10:00,31.72,31.77,31.72,31.75,36800.0,27.5349,27.5783,27.5349,27.561,36800.0
2013-08-29 11:20:00,31.75,31.77,31.73,31.74,134000.0,27.561,27.5783,27.5436,27.5523,134000.0
2013-08-29 11:30:00,31.75,31.8,31.75,31.79,89800.0,27.561,27.6044,27.561,27.5957,89800.0
2013-08-29 11:40:00,31.79,31.84,31.78,31.79,58600.0,27.5957,27.6391,27.587,27.5957,58600.0
2013-08-29 11:50:00,31.79,31.82,31.76,31.82,63400.0,27.5957,27.6217,27.5696,27.6217,63400.0
2013-08-29 12:00:00,31.82,31.86,31.81,31.82,44400.0,27.6217,27.6564,27.613,27.6217,44400.0
2013-08-29 12:10:00,31.82,31.82,31.76,31.78,49200.0,27.6217,27.6217,27.5696,27.587,49200.0
2013-08-29 12:20:00,31.78,31.79,31.75,31.75,48000.0,27.587,27.5957,27.561,27.561,48000.0
2013-08-29 12:30:00,31.75,31.77,31.72,31.75,72400.0,27.561,27.5783,27.5349,27.561,72400.0
2013-08-29 12:40:00,31.76,31.78,31.75,31.78,38400.0,27.5696,27.587,27.561,27.587,38400.0
2013-08-29 12:50:00,31.79,31.86,31.77,31.85,129400.0,27.5957,27.6564,27.5783,27.6478,129400.0
2013-08-29 13:00:00,31.84,31.93,31.84,31.89,224400.0,27.6391,27.7172,27.6391,27.6825,224400.0
2013-08-29 13:10:00,31.9,31.9,31.84,31.86,77000.0,27.6912,27.6912,27.6391,27.6564,77000.0
2013-08-29 13:20:00,31.88,31.89,31.8,31.83,49400.0,27.6738,27.6825,27.6044,27.6304,49400.0
2013-08-29 13:30:00,31.84,31.84,31.75,31.77,67400.0,27.6391,27.6391,27.561,27.5783,67400.0
2013-08-29 13:40:00,31.76,31.77,31.74,31.74,70600.0,27.5696,27.5783,27.5523,27.5523,70600.0
2013-08-29 13:50:00,31.74,31.78,31.72,31.78,63000.0,27.5523,27.587,27.5349,27.587,63000.0
2013-08-29 14:00:00,31.78,31.84,31.76,31.83,64400.0,27.587,27.6391,27.5696,27.6304,64400.0
2013-08-29 14:10:00,31.83,31.83,31.79,31.81,49200.0,27.6304,27.6304,27.5957,27.613,49200.0
2013-08-29 14:20:00,31.82,31.88,31.82,31.86,44200.0,27.6217,27.6738,27.6217,27.6564,44200.0
2013-08-29 14:30:00,31.86,31.9,31.85,31.86,75200.0,27.6564,27.6912,27.6478,27.6564,75200.0
2013-08-29 14:40:00,31.86,31.88,31.85,31.86,67400.0,27.6564,27.6738,27.6478,27.6564,67400.0
2013-08-29 14:50:00,31.87,31.87,31.84,31.84,72800.0,27.6651,27.6651,27.6391,27.6391,72800.0
2013-08-29 15:00:00,31.85,31.86,31.78,31.79,74800.0,27.6478,27.6564,27.587,27.5957,74800.0
2013-08-29 15:10:00,31.79,31.81,31.76,31.77,101200.0,27.5957,27.613,27.5696,27.5783,101200.0
2013-08-29 15:20:00,31.77,31.8,31.74,31.76,99200.0,27.5783,27.6044,27.5523,27.5696,99200.0
2013-08-29 15:30:00,31.75,31.75,31.68,31.72,153600.0,27.561,27.561,27.5002,27.5349,153600.0
2013-08-29 15:40:00,31.72,31.77,31.71,31.76,323600.0,27.5349,27.5783,27.5262,27.5696,323600.0
2013-08-29 15:50:00,31.76,31.79,31.74,31.75,506600.0,27.5696,27.5957,27.5523,27.561,506600.0
2013-08-30 09:30:00,31.86,31.9,31.63,31.66,152400.0,27.6564,27.6912,27.4568,27.4828,152400.0
2013-08-30 09:40:00,31.67,31.74,31.65,31.7,106200.0,27.4915,27.5523,27.4741,27.5176,106200.0
2013-08-30 09:50:00,31.7,31.78,31.68,31.7,91800.0,27.5176,27.587,27.5002,27.5176,91800.0
2013-08-30 10:00:00,31.7,31.7,31.56,31.57,172400.0,27.5176,27.5176,27.396,27.4047,172400.0
2013-08-30 10:10:00,31.56,31.56,31.49,31.5,183200.0,27.396,27.396,27.3353,27.3439,183200.0
2013-08-30 10:20:00,31.5,31.56,31.48,31.5,82600.0,27.3439,27.396,27.3266,27.3439,82600.0
2013-08-30 10:30:00,31.5,31.55,31.49,31.5,96000.0,27.3439,27.3873,27.3353,27.3439,96000.0
2013-08-30 10:40:00,31.49,31.51,31.44,31.48,94000.0,27.3353,27.3526,27.2919,27.3266,94000.0
2013-08-30 10:50:00,31.49,31.52,31.45,31.5,85000.0,27.3353,27.3613,27.3005,27.3439,85000.0
2013-08-30 11:00:00,31.5,31.58,31.49,31.57,86200.0,27.3439,27.4134,27.3353,27.4047,86200.0
2013-08-30 11:10:00,31.58,31.61,31.55,31.56,59800.0,27.4134,27.4394,27.3873,27.396,59800.0
2013-08-30 11:20:00,31.55,31.59,31.54,31.55,79200.0,27.3873,27.4221,27.3787,27.3873,79200.0
2013-08-30 11:30:00,31.55,31.56,31.46,31.46,102400.0,27.3873,27.396,27.3092,27.3092,102400.0
2013-08-30 11:40:00,31.46,31.56,31.45,31.55,90800.0,27.3092,27.396,27.3005,27.3873,90800.0
2013-08-30 11:50:00,31.56,31.57,31.53,31.54,53800.0,27.396,27.4047,27.37,27.3787,53800.0
2013-08-30 12:00:00,31.55,31.57,31.52,31.54,42400.0,27.3873,27.4047,27.3613,27.3787,42400.0
2013-08-30 12:10:00,31.55,31.58,31.55,31.56,44000.0,27.3873,27.4134,27.3873,27.396,44000.0
2013-08-30 12:20:00,31.56,31.56,31.49,31.51,96800.0,27.396,27.396,27.3353,27.3526,96800.0
2013-08-30 12:30:00,31.52,31.53,31.48,31.5,51000.0,27.3613,27.37,27.3266,27.3439,51000.0
2013-08-30 12:40:00,31.5,31.52,31.48,31.48,71800.0,27.3439,27.3613,27.3266,27.3266,71800.0
2013-08-30 12:50:00,31.49,31.5,31.48,31.5,58400.0,27.3353,27.3439,27.3266,27.3439,58400.0
2013-08-30 13:00:00,31.49,31.5,31.39,31.39,86200.0,27.3353,27.3439,27.2485,27.2485,86200.0
2013-08-30 13:10:00,31.39,31.51,31.39,31.48,130600.0,27.2485,27.3526,27.2485,27.3266,130600.0
2013-08-30 13:20:00,31.48,31.5,31.42,31.49,54600.0,27.3266,27.3439,27.2745,27.3353,54600.0
2013-08-30 13:30:00,31.48,31.5,31.48,31.48,50000.0,27.3266,27.3439,27.3266,27.3266,50000.0
2013-08-30 13:40:00,31.48,31.5,31.47,31.48,68000.0,27.3266,27.3439,27.3179,27.3266,68000.0
2013-08-30 13:50:00,31.49,31.5,31.41,31.42,96600.0,27.3353,27.3439,27.2658,27.2745,96600.0
2013-08-30 14:00:00,31.42,31.46,31.42,31.43,77000.0,27.2745,27.3092,27.2745,27.2832,77000.0
2013-08-30 14:10:00,31.44,31.45,31.42,31.45,80200.0,27.2919,27.3005,27.2745,27.3005,80200.0
2013-08-30 14:20:00,31.45,31.46,31.42,31.43,179600.0,27.3005,27.3092,27.2745,27.2832,179600.0
2013-08-30 14:30:00,31.43,31.47,31.43,31.46,119400.0,27.2832,27.3179,27.2832,27.3092,119400.0
2013-08-30 14:40:00,31.46,31.46,31.41,31.41,124800.0,27.3092,27.3092,27.2658,27.2658,124800.0
2013-08-30 14:50:00,31.42,31.44,31.41,31.43,78600.0,27.2745,27.2919,27.2658,27.2832,78600.0
2013-08-30 15:00:00,31.43,31.46,31.42,31.44,102000.0,27.2832,27.3092,27.2745,27.2919,102000.0
2013-08-30 15:10:00,31.44,31.47,31.43,31.45,228200.0,27.2919,27.3179,27.2832,27.3005,228200.0
2013-08-30 15:20:00,31.45,31.45,31.43,31.45,177000.0,27.3005,27.3005,27.2832,27.3005,177000.0
2013-08-30 15:30:00,31.44,31.45,31.38,31.39,178400.0,27.2919,27.3005,27.2398,27.2485,178400.0
2013-08-30 15:40:00,31.39,31.39,31.33,31.34,325400.0,27.2485,27.2485,27.1964,27.2051,325400.0
2013-08-30 15:50:00,31.34,31.43,31.3,31.4,634600.0,27.2051,27.2832,27.1703,27.2571,634600.0
2013-09-03 09:30:00,31.8,31.89,31.78,31.79,319600.0,27.6044,27.6825,27.587,27.5957,319600.0
2013-09-03 09:40:00,31.8,31.98,31.75,31.94,146600.0,27.6044,27.7606,27.561,27.7259,146600.0
2013-09-03 09:50:00,31.93,32.15,31.93,32.13,239600.0,27.7172,27.9082,27.7172,27.8908,239600.0
2013-09-03 10:00:00,32.13,32.33,32.1,32.31,368000.0,27.8908,28.0644,27.8648,28.0471,368000.0
2013-09-03 10:10:00,32.31,32.39,32.24,32.26,317200.0,28.0471,28.1165,27.9863,28.0037,317200.0
2013-09-03 10:20:00,32.25,32.29,32.2,32.29,188400.0,27.995,28.0297,27.9516,28.0297,188400.0
2013-09-03 10:30:00,32.3,32.41,32.3,32.37,208200.0,28.0384,28.1339,28.0384,28.0992,208200.0
2013-09-03 10:40:00,32.37,32.45,32.29,32.38,189400.0,28.0992,28.1686,28.0297,28.1078,189400.0
2013-09-03 10:50:00,32.38,32.43,32.32,32.32,99200.0,28.1078,28.1512,28.0558,28.0558,99200.0
2013-09-03 11:00:00,32.32,32.35,32.31,32.32,95000.0,28.0558,28.0818,28.0471,28.0558,95000.0
2013-09-03 11:10:00,32.33,32.36,32.27,32.27,95800.0,28.0644,28.0905,28.0123,28.0123,95800.0
2013-09-03 11:20:00,32.26,32.28,32.16,32.16,90800.0,28.0037,28.021,27.9169,27.9169,90800.0
2013-09-03 11:30:00,32.17,32.21,32.16,32.21,80800.0,27.9255,27.9603,27.9169,27.9603,80800.0
2013-09-03 11:40:00,32.21,32.22,32.16,32.22,111200.0,27.9603,27.9689,27.9169,27.9689,111200.0
2013-09-03 11:50:00,32.22,32.23,32.19,32.21,110800.0,27.9689,27.9776,27.9429,27.9603,110800.0
2013-09-03 12:00:00,32.21,32.29,32.18,32.28,113800.0,27.9603,28.0297,27.9342,28.021,113800.0
2013-09-03 12:10:00,32.29,32.29,32.19,32.2,86400.0,28.0297,28.0297,27.9429,27.9516,86400.0
2013-09-03 12:20:00,32.2,32.25,32.2,32.24,80200.0,27.9516,27.995,27.9516,27.9863,80200.0
2013-09-03 12:30:00,32.23,32.24,32.21,32.22,52000.0,27.9776,27.9863,27.9603,27.9689,52000.0
2013-09-03 12:40:00,32.23,32.26,32.19,32.2,95600.0,27.9776,28.0037,27.9429,27.9516,95600.0
2013-09-03 12:50:00,32.2,32.24,32.19,32.21,96800.0,27.9516,27.9863,27.9429,27.9603,96800.0
2013-09-03 13:00:00,32.21,32.22,32.18,32.22,123400.0,27.9603,27.9689,27.9342,27.9689,123400.0
2013-09-03 13:10:00,32.22,32.24,32.19,32.2,94200.0,27.9689,27.9863,27.9429,27.9516,94200.0
2013-09-03 13:20:00,32.19,32.22,32.16,32.22,70200.0,27.9429,27.9689,27.9169,27.9689,70200.0
2013-09-03 13:30:00,32.21,32.22,32.17,32.18,69600.0,27.9603,27.9689,27.9255,27.9342,69600.0
2013-09-03 13:40:00,32.18,32.19,32.13,32.13,85600.0,27.9342,27.9429,27.8908,27.8908,85600.0
2013-09-03 13:50:00,32.13,32.17,32.1,32.12,80600.0,27.8908,27.9255,27.8648,27.8821,80600.0
2013-09-03 14:00:00,32.13,32.14,32.1,32.1,101200.0,27.8908,27.8995,27.8648,27.8648,101200.0
2013-09-03 14:10:00,32.1,32.15,32.1,32.15,122800.0,27.8648,27.9082,27.8648,27.9082,122800.0
2013-09-03 14:20:00,32.15,32.16,32.1,32.15,118000.0,27.9082,27.9169,27.8648,27.9082,118000.0
2013-09-03 14:30:00,32.14,32.14,32.07,32.07,111400.0,27.8995,27.8995,27.8387,27.8387,111400.0
2013-09-03 14:40:00,32.07,32.08,32.02,32.06,108600.0,27.8387,27.8474,27.7953,27.8301,108600.0
2013-09-03 14:50:00,32.05,32.09,32.0,32.08,100400.0,27.8214,27.8561,27.778,27.8474,100400.0
2013-09-03 15:00:00,32.08,32.22,32.06,32.21,137600.0,27.8474,27.9689,27.8301,27.9603,137600.0
2013-09-03 15:10:00,32.21,32.29,32.19,32.26,191000.0,27.9603,28.0297,27.9429,28.0037,191000.0
2013-09-03 15:20:00,32.26,32.27,32.2,32.21,119000.0,28.0037,28.0123,27.9516,27.9603,119000.0
2013-09-03 15:30:00,32.21,32.24,32.2,32.23,134600.0,27.9603,27.9863,27.9516,27.9776,134600.0
2013-09-03 15:40:00,32.23,32.23,32.1,32.1,303200.0,27.9776,27.9776,27.8648,27.8648,303200.0
2013-09-03 15:50:00,32.11,32.17,32.06,32.16,1280000.0,27.8735,27.9255,27.8301,27.9169,1280000.0
2013-09-04 09:30:00,32.17,32.34,32.15,32.32,195400.0,27.9255,28.0731,27.9082,28.0558,195400.0
2013-09-04 09:40:00,32.32,32.56,32.32,32.52,247400.0,28.0558,28.2641,28.0558,28.2294,247400.0
2013-09-04 09:50:00,32.53,32.66,32.52,32.63,209600.0,28.238,28.3509,28.2294,28.3249,209600.0
2013-09-04 10:00:00,32.64,32.7,32.63,32.67,194000.0,28.3335,28.3856,28.3249,28.3596,194000.0
2013-09-04 10:10:00,32.66,32.7,32.6,32.6,171000.0,28.3509,28.3856,28.2988,28.2988,171000.0
2013-09-04 10:20:00,32.6,32.71,32.6,32.7,155400.0,28.2988,28.3943,28.2988,28.3856,155400.0
2013-09-04 10:30:00,32.71,32.73,32.69,32.72,129400.0,28.3943,28.4117,28.3769,28.403,129400.0
2013-09-04 10:40:00,32.72,32.74,32.67,32.67,147200.0,28.403,28.4203,28.3596,28.3596,147200.0
2013-09-04 10:50:00,32.67,32.69,32.6,32.62,100600.0,28.3596,28.3769,28.2988,28.3162,100600.0
2013-09-04 11:00:00,32.62,32.64,32.6,32.63,160600.0,28.3162,28.3335,28.2988,28.3249,160600.0
2013-09-04 11:10:00,32.63,32.66,32.61,32.63,164800.0,28.3249,28.3509,28.3075,28.3249,164800.0
2013-09-04 11:20:00,32.63,32.67,32.62,32.66,141400.0,28.3249,28.3596,28.3162,28.3509,141400.0
2013-09-04 11:30:00,32.67,32.71,32.67,32.69,128800.0,28.3596,28.3943,28.3596,28.3769,128800.0
2013-09-04 11:40:00,32.69,32.74,32.69,32.7,115600.0,28.3769,28.4203,28.3769,28.3856,115600.0
2013-09-04 11:50:00,32.7,32.74,32.7,32.71,97200.0,28.3856,28.4203,28.3856,28.3943,97200.0
2013-09-04 12:00:00,32.72,32.74,32.71,32.71,137800.0,28.403,28.4203,28.3943,28.3943,137800.0
2013-09-04 12:10:00,32.71,32.71,32.65,32.65,138400.0,28.3943,28.3943,28.3422,28.3422,138400.0
2013-09-04 12:20:00,32.65,32.65,32.6,32.61,90400.0,28.3422,28.3422,28.2988,28.3075,90400.0
2013-09-04 12:30:00,32.61,32.65,32.6,32.65,80000.0,28.3075,28.3422,28.2988,28.3422,80000.0
2013-09-04 12:40:00,32.65,32.65,32.57,32.59,149800.0,28.3422,28.3422,28.2728,28.2901,149800.0
2013-09-04 12:50:00,32.59,32.63,32.59,32.62,111800.0,28.2901,28.3249,28.2901,28.3162,111800.0
2013-09-04 13:00:00,32.62,32.65,32.61,32.65,107400.0,28.3162,28.3422,28.3075,28.3422,107400.0
2013-09-04 13:10:00,32.65,32.7,32.65,32.7,142400.0,28.3422,28.3856,28.3422,28.3856,142400.0
2013-09-04 13:20:00,32.7,32.71,32.69,32.7,89600.0,28.3856,28.3943,28.3769,28.3856,89600.0
2013-09-04 13:30:00,32.71,32.71,32.66,32.68,94000.0,28.3943,28.3943,28.3509,28.3683,94000.0
2013-09-04 13:40:00,32.68,32.7,32.66,32.69,103400.0,28.3683,28.3856,28.3509,28.3769,103400.0
2013-09-04 13:50:00,32.69,32.71,32.69,32.7,101200.0,28.3769,28.3943,28.3769,28.3856,101200.0
2013-09-04 14:00:00,32.7,32.72,32.67,32.68,190800.0,28.3856,28.403,28.3596,28.3683,190800.0
2013-09-04 14:10:00,32.69,32.71,32.67,32.7,137200.0,28.3769,28.3943,28.3596,28.3856,137200.0
2013-09-04 14:20:00,32.7,32.73,32.69,32.69,86200.0,28.3856,28.4117,28.3769,28.3769,86200.0
2013-09-04 14:30:00,32.7,32.7,32.65,32.65,106600.0,28.3856,28.3856,28.3422,28.3422,106600.0
2013-09-04 14:40:00,32.65,32.69,32.65,32.69,95600.0,28.3422,28.3769,28.3422,28.3769,95600.0
2013-09-04 14:50:00,32.69,32.69,32.67,32.68,113000.0,28.3769,28.3769,28.3596,28.3683,113000.0
2013-09-04 15:00:00,32.68,32.68,32.63,32.66,136600.0,28.3683,28.3683,28.3249,28.3509,136600.0
2013-09-04 15:10:00,32.66,32.66,32.63,32.65,122800.0,28.3509,28.3509,28.3249,28.3422,122800.0
2013-09-04 15:20:00,32.66,32.68,32.59,32.6,144400.0,28.3509,28.3683,28.2901,28.2988,144400.0
2013-09-04 15:30:00,32.6,32.6,32.55,32.56,207800.0,28.2988,28.2988,28.2554,28.2641,207800.0
2013-09-04 15:40:00,32.56,32.62,32.54,32.59,220600.0,28.2641,28.3162,28.2467,28.2901,220600.0
2013-09-04 15:50:00,32.6,32.6,32.56,32.57,482800.0,28.2988,28.2988,28.2641,28.2728,482800.0
2013-09-05 09:30:00,32.5,32.66,32.35,32.64,323000.0,28.212,28.3509,28.0818,28.3335,323000.0
2013-09-05 09:40:00,32.64,32.66,32.6,32.6,169600.0,28.3335,28.3509,28.2988,28.2988,169600.0
2013-09-05 09:50:00,32.6,32.62,32.49,32.5,258400.0,28.2988,28.3162,28.2033,28.212,258400.0
2013-09-05 10:00:00,32.49,32.52,32.46,32.49,138400.0,28.2033,28.2294,28.1773,28.2033,138400.0
2013-09-05 10:10:00,32.49,32.51,32.42,32.49,158800.0,28.2033,28.2207,28.1426,28.2033,158800.0
2013-09-05 10:20:00,32.49,32.59,32.49,32.55,227200.0,28.2033,28.2901,28.2033,28.2554,227200.0
2013-09-05 10:30:00,32.56,32.65,32.52,32.65,504600.0,28.2641,28.3422,28.2294,28.3422,504600.0
2013-09-05 10:40:00,32.63,32.68,32.62,32.66,120600.0,28.3249,28.3683,28.3162,28.3509,120600.0
2013-09-05 10:50:00,32.66,32.71,32.66,32.7,125800.0,28.3509,28.3943,28.3509,28.3856,125800.0
2013-09-05 11:00:00,32.7,32.72,32.58,32.6,85200.0,28.3856,28.403,28.2814,28.2988,85200.0
2013-09-05 11:10:00,32.6,32.63,32.58,32.63,124600.0,28.2988,28.3249,28.2814,28.3249,124600.0
2013-09-05 11:20:00,32.63,32.65,32.6,32.63,51000.0,28.3249,28.3422,28.2988,28.3249,51000.0
2013-09-05 11:30:00,32.63,32.74,32.63,32.69,92600.0,28.3249,28.4203,28.3249,28.3769,92600.0
2013-09-05 11:40:00,32.69,32.69,32.64,32.69,68000.0,28.3769,28.3769,28.3335,28.3769,68000.0
2013-09-05 11:50:00,32.69,32.7,32.66,32.7,71800.0,28.3769,28.3856,28.3509,28.3856,71800.0
2013-09-05 12:00:00,32.69,32.73,32.68,32.72,62800.0,28.3769,28.4117,28.3683,28.403,62800.0
2013-09-05 12:10:00,32.72,32.74,32.71,32.74,77600.0,28.403,28.4203,28.3943,28.4203,77600.0
2013-09-05 12:20:00,32.74,32.78,32.74,32.76,124600.0,28.4203,28.4551,28.4203,28.4377,124600.0
2013-09-05 12:30:00,32.76,32.77,32.74,32.74,40000.0,28.4377,28.4464,28.4203,28.4203,40000.0
2013-09-05 12:40:00,32.75,32.76,32.71,32.71,48400.0,28.429,28.4377,28.3943,28.3943,48400.0
2013-09-05 12:50:00,32.71,32.77,32.71,32.77,62000.0,28.3943,28.4464,28.3943,28.4464,62000.0
2013-09-05 13:00:00,32.77,32.79,32.76,32.78,46400.0,28.4464,28.4637,28.4377,28.4551,46400.0
2013-09-05 13:10:00,32.77,32.77,32.69,32.71,74200.0,28.4464,28.4464,28.3769,28.3943,74200.0
2013-09-05 13:20:00,32.71,32.73,32.71,32.72,53600.0,28.3943,28.4117,28.3943,28.403,53600.0
2013-09-05 13:30:00,32.72,32.72,32.7,32.7,67600.0,28.403,28.403,28.3856,28.3856,67600.0
2013-09-05 13:40:00,32.7,32.73,32.69,32.71,114400.0,28.3856,28.4117,28.3769,28.3943,114400.0
2013-09-05 13:50:00,32.71,32.73,32.65,32.65,87400.0,28.3943,28.4117,28.3422,28.3422,87400.0
2013-09-05 14:00:00,32.65,32.68,32.63,32.67,58400.0,28.3422,28.3683,28.3249,28.3596,58400.0
2013-09-05 14:10:00,32.67,32.7,32.67,32.7,45000.0,28.3596,28.3856,28.3596,28.3856,45000.0
2013-09-05 14:20:00,32.7,32.71,32.69,32.7,70400.0,28.3856,28.3943,28.3769,28.3856,70400.0
2013-09-05 14:30:00,32.7,32.73,32.69,32.71,63400.0,28.3856,28.4117,28.3769,28.3943,63400.0
2013-09-05 14:40:00,32.71,32.72,32.69,32.7,71000.0,28.3943,28.403,28.3769,28.3856,71000.0
2013-09-05 14:50:00,32.7,32.76,32.7,32.76,95800.0,28.3856,28.4377,28.3856,28.4377,95800.0
2013-09-05 15:00:00,32.75,32.77,32.73,32.76,119600.0,28.429,28.4464,28.4117,28.4377,119600.0
2013-09-05 15:10:00,32.76,32.77,32.73,32.76,89600.0,28.4377,28.4464,28.4117,28.4377,89600.0
2013-09-05 15:20:00,32.76,32.76,32.72,32.74,104200.0,28.4377,28.4377,28.403,28.4203,104200.0
2013-09-05 15:30:00,32.74,32.77,32.71,32.71,215000.0,28.4203,28.4464,28.3943,28.3943,215000.0
2013-09-05 15:40:00,32.71,32.73,32.68,32.69,188600.0,28.3943,28.4117,28.3683,28.3769,188600.0
2013-09-05 15:50:00,32.69,32.72,32.69,32.7,324000.0,28.3769,28.403,28.3769,28.3856,324000.0
2013-09-06 09:30:00,32.7,32.77,32.56,32.56,226600.0,28.3856,28.4464,28.2641,28.2641,226600.0
2013-09-06 09:40:00,32.58,32.58,32.33,32.44,245800.0,28.2814,28.2814,28.0644,28.1599,245800.0
2013-09-06 09:50:00,32.44,32.46,32.23,32.25,204200.0,28.1599,28.1773,27.9776,27.995,204200.0
2013-09-06 10:00:00,32.25,32.27,32.09,32.27,273200.0,27.995,28.0123,27.8561,28.0123,273200.0
2013-09-06 10:10:00,32.27,32.45,32.25,32.42,195800.0,28.0123,28.1686,27.995,28.1426,195800.0
2013-09-06 10:20:00,32.4,32.5,32.4,32.5,158200.0,28.1252,28.212,28.1252,28.212,158200.0
2013-09-06 10:30:00,32.5,32.56,32.49,32.56,97800.0,28.212,28.2641,28.2033,28.2641,97800.0
2013-09-06 10:40:00,32.57,32.68,32.57,32.67,147000.0,28.2728,28.3683,28.2728,28.3596,147000.0
2013-09-06 10:50:00,32.67,32.74,32.65,32.7,112000.0,28.3596,28.4203,28.3422,28.3856,112000.0
2013-09-06 11:00:00,32.7,32.73,32.68,32.72,56400.0,28.3856,28.4117,28.3683,28.403,56400.0
2013-09-06 11:10:00,32.72,32.75,32.65,32.66,71200.0,28.403,28.429,28.3422,28.3509,71200.0
2013-09-06 11:20:00,32.66,32.69,32.65,32.67,30800.0,28.3509,28.3769,28.3422,28.3596,30800.0
2013-09-06 11:30:00,32.68,32.7,32.64,32.66,66200.0,28.3683,28.3856,28.3335,28.3509,66200.0
2013-09-06 11:40:00,32.66,32.67,32.64,32.67,50800.0,28.3509,28.3596,28.3335,28.3596,50800.0
2013-09-06 11:50:00,32.67,32.7,32.65,32.69,35000.0,28.3596,28.3856,28.3422,28.3769,35000.0
2013-09-06 12:00:00,32.69,32.7,32.63,32.65,46800.0,28.3769,28.3856,28.3249,28.3422,46800.0
2013-09-06 12:10:00,32.65,32.72,32.65,32.72,27000.0,28.3422,28.403,28.3422,28.403,27000.0
2013-09-06 12:20:00,32.71,32.73,32.71,32.73,41200.0,28.3943,28.4117,28.3943,28.4117,41200.0
2013-09-06 12:30:00,32.73,32.74,32.66,32.66,58800.0,28.4117,28.4203,28.3509,28.3509,58800.0
2013-09-06 12:40:00,32.67,32.67,32.62,32.62,54400.0,28.3596,28.3596,28.3162,28.3162,54400.0
2013-09-06 12:50:00,32.62,32.64,32.62,32.63,48800.0,28.3162,28.3335,28.3162,28.3249,48800.0
2013-09-06 13:00:00,32.63,32.65,32.63,32.64,54400.0,28.3249,28.3422,28.3249,28.3335,54400.0
2013-09-06 13:10:00,32.64,32.66,32.63,32.66,53200.0,28.3335,28.3509,28.3249,28.3509,53200.0
2013-09-06 13:20:00,32.67,32.68,32.62,32.63,49800.0,28.3596,28.3683,28.3162,28.3249,49800.0
2013-09-06 13:30:00,32.64,32.7,32.63,32.68,59800.0,28.3335,28.3856,28.3249,28.3683,59800.0
2013-09-06 13:40:00,32.68,32.71,32.67,32.71,55800.0,28.3683,28.3943,28.3596,28.3943,55800.0
2013-09-06 13:50:00,32.72,32.73,32.68,32.7,49600.0,28.403,28.4117,28.3683,28.3856,49600.0
2013-09-06 14:00:00,32.7,32.72,32.69,32.71,89600.0,28.3856,28.403,28.3769,28.3943,89600.0
2013-09-06 14:10:00,32.71,32.73,32.63,32.63,128000.0,28.3943,28.4117,28.3249,28.3249,128000.0
2013-09-06 14:20:00,32.63,32.64,32.62,32.63,82400.0,28.3249,28.3335,28.3162,28.3249,82400.0
2013-09-06 14:30:00,32.63,32.69,32.63,32.66,70400.0,28.3249,28.3769,28.3249,28.3509,70400.0
2013-09-06 14:40:00,32.66,32.66,32.64,32.66,50800.0,28.3509,28.3509,28.3335,28.3509,50800.0
2013-09-06 14:50:00,32.66,32.68,32.65,32.67,116000.0,28.3509,28.3683,28.3422,28.3596,116000.0
2013-09-06 15:00:00,32.68,32.7,32.63,32.64,177400.0,28.3683,28.3856,28.3249,28.3335,177400.0
2013-09-06 15:10:00,32.63,32.64,32.55,32.57,181200.0,28.3249,28.3335,28.2554,28.2728,181200.0
2013-09-06 15:20:00,32.57,32.59,32.55,32.58,82800.0,28.2728,28.2901,28.2554,28.2814,82800.0
2013-09-06 15:30:00,32.58,32.6,32.55,32.56,137000.0,28.2814,28.2988,28.2554,28.2641,137000.0
2013-09-06 15:40:00,32.56,32.57,32.49,32.49,220400.0,28.2641,28.2728,28.2033,28.2033,220400.0
2013-09-06 15:50:00,32.49,32.52,32.45,32.49,346000.0,28.2033,28.2294,28.1686,28.2033,346000.0
2013-09-09 09:30:00,32.53,32.7,32.51,32.63,160200.0,28.238,28.3856,28.2207,28.3249,160200.0
2013-09-09 09:40:00,32.63,32.7,32.61,32.7,120400.0,28.3249,28.3856,28.3075,28.3856,120400.0
2013-09-09 09:50:00,32.7,32.72,32.63,32.69,105400.0,28.3856,28.403,28.3249,28.3769,105400.0
2013-09-09 10:00:00,32.71,32.74,32.65,32.66,99600.0,28.3943,28.4203,28.3422,28.3509,99600.0
2013-09-09 10:10:00,32.65,32.68,32.63,32.63,55600.0,28.3422,28.3683,28.3249,28.3249,55600.0
2013-09-09 10:20:00,32.63,32.63,32.51,32.51,98000.0,28.3249,28.3249,28.2207,28.2207,98000.0
2013-09-09 10:30:00,32.51,32.57,32.51,32.53,155400.0,28.2207,28.2728,28.2207,28.238,155400.0
2013-09-09 10:40:00,32.54,32.62,32.53,32.57,87200.0,28.2467,28.3162,28.238,28.2728,87200.0
2013-09-09 10:50:00,32.57,32.57,32.48,32.5,154400.0,28.2728,28.2728,28.1946,28.212,154400.0
2013-09-09 11:00:00,32.51,32.53,32.47,32.52,101000.0,28.2207,28.238,28.186,28.2294,101000.0
2013-09-09 11:10:00,32.52,32.52,32.48,32.49,80600.0,28.2294,28.2294,28.1946,28.2033,80600.0
2013-09-09 11:20:00,32.49,32.52,32.47,32.5,90000.0,28.2033,28.2294,28.186,28.212,90000.0
2013-09-09 11:30:00,32.5,32.57,32.5,32.56,58800.0,28.212,28.2728,28.212,28.2641,58800.0
2013-09-09 11:40:00,32.56,32.58,32.54,32.55,123200.0,28.2641,28.2814,28.2467,28.2554,123200.0
2013-09-09 11:50:00,32.55,32.57,32.51,32.55,73800.0,28.2554,28.2728,28.2207,28.2554,73800.0
2013-09-09 12:00:00,32.55,32.59,32.54,32.54,60600.0,28.2554,28.2901,28.2467,28.2467,60600.0
2013-09-09 12:10:00,32.54,32.6,32.53,32.56,65000.0,28.2467,28.2988,28.238,28.2641,65000.0
2013-09-09 12:20:00,32.56,32.6,32.56,32.6,71000.0,28.2641,28.2988,28.2641,28.2988,71000.0
2013-09-09 12:30:00,32.6,32.6,32.56,32.58,41800.0,28.2988,28.2988,28.2641,28.2814,41800.0
2013-09-09 12:40:00,32.59,32.62,32.57,32.62,40800.0,28.2901,28.3162,28.2728,28.3162,40800.0
2013-09-09 12:50:00,32.62,32.64,32.61,32.64,46800.0,28.3162,28.3335,28.3075,28.3335,46800.0
2013-09-09 13:00:00,32.64,32.66,32.62,32.62,54200.0,28.3335,28.3509,28.3162,28.3162,54200.0
2013-09-09 13:10:00,32.62,32.65,32.6,32.62,40800.0,28.3162,28.3422,28.2988,28.3162,40800.0
2013-09-09 13:20:00,32.62,32.63,32.61,32.62,44000.0,28.3162,28.3249,28.3075,28.3162,44000.0
2013-09-09 13:30:00,32.61,32.65,32.61,32.62,71000.0,28.3075,28.3422,28.3075,28.3162,71000.0
2013-09-09 13:40:00,32.61,32.67,32.6,32.63,53000.0,28.3075,28.3596,28.2988,28.3249,53000.0
2013-09-09 13:50:00,32.63,32.7,32.63,32.7,88400.0,28.3249,28.3856,28.3249,28.3856,88400.0
2013-09-09 14:00:00,32.7,32.75,32.69,32.73,113200.0,28.3856,28.429,28.3769,28.4117,113200.0
2013-09-09 14:10:00,32.72,32.8,32.72,32.79,165800.0,28.403,28.4724,28.403,28.4637,165800.0
2013-09-09 14:20:00,32.79,32.79,32.72,32.73,78000.0,28.4637,28.4637,28.403,28.4117,78000.0
2013-09-09 14:30:00,32.73,32.74,32.69,32.69,74600.0,28.4117,28.4203,28.3769,28.3769,74600.0
2013-09-09 14:40:00,32.7,32.72,32.68,32.7,61200.0,28.3856,28.403,28.3683,28.3856,61200.0
2013-09-09 14:50:00,32.7,32.73,32.7,32.71,54200.0,28.3856,28.4117,28.3856,28.3943,54200.0
2013-09-09 15:00:00,32.71,32.71,32.67,32.69,97400.0,28.3943,28.3943,28.3596,28.3769,97400.0
2013-09-09 15:10:00,32.69,32.7,32.66,32.68,90800.0,28.3769,28.3856,28.3509,28.3683,90800.0
2013-09-09 15:20:00,32.69,32.69,32.63,32.63,117400.0,28.3769,28.3769,28.3249,28.3249,117400.0
2013-09-09 15:30:00,32.63,32.67,32.63,32.64,151400.0,28.3249,28.3596,28.3249,28.3335,151400.0
2013-09-09 15:40:00,32.64,32.69,32.62,32.67,200200.0,28.3335,28.3769,28.3162,28.3596,200200.0
2013-09-09 15:50:00,32.67,32.7,32.66,32.69,296600.0,28.3596,28.3856,28.3509,28.3769,296600.0
2013-09-10 09:30:00,33.35,33.39,33.08,33.32,1390600.0,28.9499,28.9846,28.7155,28.9238,1390600.0
2013-09-10 09:40:00,33.32,33.36,33.25,33.28,489400.0,28.9238,28.9585,28.863,28.8891,489400.0
2013-09-10 09:50:00,33.28,33.49,33.27,33.47,619200.0,28.8891,29.0714,28.8804,29.054,619200.0
2013-09-10 10:00:00,33.48,33.49,33.32,33.41,602800.0,29.0627,29.0714,28.9238,29.0019,602800.0
2013-09-10 10:10:00,33.41,33.43,33.36,33.37,377600.0,29.0019,29.0193,28.9585,28.9672,377600.0
2013-09-10 10:20:00,33.38,33.49,33.36,33.42,462200.0,28.9759,29.0714,28.9585,29.0106,462200.0
2013-09-10 10:30:00,33.42,33.45,33.3,33.3,318400.0,29.0106,29.0367,28.9065,28.9065,318400.0
2013-09-10 10:40:00,33.3,33.35,33.28,33.35,268600.0,28.9065,28.9499,28.8891,28.9499,268600.0
2013-09-10 10:50:00,33.35,33.4,33.34,33.35,414000.0,28.9499,28.9933,28.9412,28.9499,414000.0
2013-09-10 11:00:00,33.35,33.38,33.3,33.32,240000.0,28.9499,28.9759,28.9065,28.9238,240000.0
2013-09-10 11:10:00,33.32,33.37,33.31,33.35,184400.0,28.9238,28.9672,28.9151,28.9499,184400.0
2013-09-10 11:20:00,33.35,33.38,33.28,33.3,246600.0,28.9499,28.9759,28.8891,28.9065,246600.0
2013-09-10 11:30:00,33.3,33.3,33.11,33.21,436000.0,28.9065,28.9065,28.7415,28.8283,436000.0
2013-09-10 11:40:00,33.21,33.22,33.05,33.06,298000.0,28.8283,28.837,28.6894,28.6981,298000.0
2013-09-10 11:50:00,33.06,33.06,33.01,33.05,277400.0,28.6981,28.6981,28.6547,28.6894,277400.0
2013-09-10 12:00:00,33.05,33.08,33.01,33.06,310800.0,28.6894,28.7155,28.6547,28.6981,310800.0
2013-09-10 12:10:00,33.06,33.08,32.98,33.0,321000.0,28.6981,28.7155,28.6287,28.646,321000.0
2013-09-10 12:20:00,33.0,33.1,32.99,33.1,213000.0,28.646,28.7328,28.6374,28.7328,213000.0
2013-09-10 12:30:00,33.1,33.18,33.1,33.17,116800.0,28.7328,28.8023,28.7328,28.7936,116800.0
2013-09-10 12:40:00,33.18,33.2,33.16,33.2,125200.0,28.8023,28.8196,28.7849,28.8196,125200.0
2013-09-10 12:50:00,33.2,33.22,33.16,33.16,177400.0,28.8196,28.837,28.7849,28.7849,177400.0
2013-09-10 13:00:00,33.17,33.22,33.17,33.22,90600.0,28.7936,28.837,28.7936,28.837,90600.0
2013-09-10 13:10:00,33.22,33.25,33.21,33.24,161200.0,28.837,28.863,28.8283,28.8544,161200.0
2013-09-10 13:20:00,33.24,33.26,33.21,33.24,121200.0,28.8544,28.8717,28.8283,28.8544,121200.0
2013-09-10 13:30:00,33.25,33.26,33.21,33.24,115800.0,28.863,28.8717,28.8283,28.8544,115800.0
2013-09-10 13:40:00,33.24,33.25,33.21,33.24,169800.0,28.8544,28.863,28.8283,28.8544,169800.0
2013-09-10 13:50:00,33.25,33.26,33.22,33.23,151600.0,28.863,28.8717,28.837,28.8457,151600.0
2013-09-10 14:00:00,33.23,33.25,33.18,33.18,213800.0,28.8457,28.863,28.8023,28.8023,213800.0
2013-09-10 14:10:00,33.18,33.26,33.18,33.26,120600.0,28.8023,28.8717,28.8023,28.8717,120600.0
2013-09-10 14:20:00,33.26,33.27,33.24,33.26,241400.0,28.8717,28.8804,28.8544,28.8717,241400.0
2013-09-10 14:30:00,33.26,33.26,33.2,33.22,156600.0,28.8717,28.8717,28.8196,28.837,156600.0
2013-09-10 14:40:00,33.22,33.26,33.22,33.26,124200.0,28.837,28.8717,28.837,28.8717,124200.0
2013-09-10 14:50:00,33.26,33.3,33.24,33.28,149400.0,28.8717,28.9065,28.8544,28.8891,149400.0
2013-09-10 15:00:00,33.27,33.33,33.26,33.33,198400.0,28.8804,28.9325,28.8717,28.9325,198400.0
2013-09-10 15:10:00,33.33,33.35,33.3,33.33,205800.0,28.9325,28.9499,28.9065,28.9325,205800.0
2013-09-10 15:20:00,33.33,33.47,33.33,33.46,708600.0,28.9325,29.054,28.9325,29.0453,708600.0
2013-09-10 15:30:00,33.47,33.48,33.43,33.44,423800.0,29.054,29.0627,29.0193,29.028,423800.0
2013-09-10 15:40:00,33.44,33.44,33.38,33.43,507400.0,29.028,29.028,28.9759,29.0193,507400.0
2013-09-10 15:50:00,33.43,33.43,33.38,33.42,547800.0,29.0193,29.0193,28.9759,29.0106,547800.0
2013-09-11 09:30:00,33.49,33.71,33.41,33.7,637600.0,29.0714,29.2624,29.0019,29.2537,637600.0
2013-09-11 09:40:00,33.7,33.74,33.62,33.63,269200.0,29.2537,29.2884,29.1842,29.1929,269200.0
2013-09-11 09:50:00,33.61,33.62,33.43,33.58,177400.0,29.1756,29.1842,29.0193,29.1495,177400.0
2013-09-11 10:00:00,33.57,33.65,33.5,33.63,153400.0,29.1408,29.2103,29.0801,29.1929,153400.0
2013-09-11 10:10:00,33.63,33.7,33.6,33.62,147800.0,29.1929,29.2537,29.1669,29.1842,147800.0
2013-09-11 10:20:00,33.62,33.62,33.55,33.59,102200.0,29.1842,29.1842,29.1235,29.1582,102200.0
2013-09-11 10:30:00,33.58,33.72,33.58,33.7,199600.0,29.1495,29.271,29.1495,29.2537,199600.0
2013-09-11 10:40:00,33.7,33.71,33.6,33.67,190400.0,29.2537,29.2624,29.1669,29.2276,190400.0
2013-09-11 10:50:00,33.67,33.69,33.64,33.68,123200.0,29.2276,29.245,29.2016,29.2363,123200.0
2013-09-11 11:00:00,33.68,33.7,33.63,33.65,130000.0,29.2363,29.2537,29.1929,29.2103,130000.0
2013-09-11 11:10:00,33.65,33.66,33.6,33.6,140600.0,29.2103,29.219,29.1669,29.1669,140600.0
2013-09-11 11:20:00,33.6,33.67,33.6,33.67,156000.0,29.1669,29.2276,29.1669,29.2276,156000.0
2013-09-11 11:30:00,33.67,33.77,33.67,33.73,193400.0,29.2276,29.3144,29.2276,29.2797,193400.0
2013-09-11 11:40:00,33.73,33.77,33.71,33.77,73800.0,29.2797,29.3144,29.2624,29.3144,73800.0
2013-09-11 11:50:00,33.77,33.77,33.72,33.76,173600.0,29.3144,29.3144,29.271,29.3058,173600.0
2013-09-11 12:00:00,33.75,33.87,33.74,33.87,230400.0,29.2971,29.4012,29.2884,29.4012,230400.0
2013-09-11 12:10:00,33.86,33.88,33.82,33.88,148400.0,29.3926,29.4099,29.3578,29.4099,148400.0
2013-09-11 12:20:00,33.88,33.91,33.84,33.85,195200.0,29.4099,29.436,29.3752,29.3839,195200.0
2013-09-11 12:30:00,33.85,33.87,33.85,33.85,105600.0,29.3839,29.4012,29.3839,29.3839,105600.0
2013-09-11 12:40:00,33.85,33.88,33.85,33.86,136000.0,29.3839,29.4099,29.3839,29.3926,136000.0
2013-09-11 12:50:00,33.86,33.87,33.82,33.85,153800.0,29.3926,29.4012,29.3578,29.3839,153800.0
2013-09-11 13:00:00,33.84,33.85,33.8,33.84,104400.0,29.3752,29.3839,29.3405,29.3752,104400.0
2013-09-11 13:10:00,33.84,33.9,33.84,33.9,151600.0,29.3752,29.4273,29.3752,29.4273,151600.0
2013-09-11 13:20:00,33.9,33.9,33.85,33.85,92000.0,29.4273,29.4273,29.3839,29.3839,92000.0
2013-09-11 13:30:00,33.85,33.91,33.85,33.86,102200.0,29.3839,29.436,29.3839,29.3926,102200.0
2013-09-11 13:40:00,33.86,33.9,33.85,33.89,92400.0,29.3926,29.4273,29.3839,29.4186,92400.0
2013-09-11 13:50:00,33.9,33.91,33.86,33.87,124000.0,29.4273,29.436,29.3926,29.4012,124000.0
2013-09-11 14:00:00,33.87,33.87,33.82,33.82,179200.0,29.4012,29.4012,29.3578,29.3578,179200.0
2013-09-11 14:10:00,33.82,33.82,33.77,33.78,124200.0,29.3578,29.3578,29.3144,29.3231,124200.0
2013-09-11 14:20:00,33.78,33.8,33.76,33.79,89400.0,29.3231,29.3405,29.3058,29.3318,89400.0
2013-09-11 14:30:00,33.79,33.85,33.78,33.85,124000.0,29.3318,29.3839,29.3231,29.3839,124000.0
2013-09-11 14:40:00,33.85,33.88,33.83,33.88,166600.0,29.3839,29.4099,29.3665,29.4099,166600.0
2013-09-11 14:50:00,33.88,33.88,33.84,33.85,136400.0,29.4099,29.4099,29.3752,29.3839,136400.0
2013-09-11 15:00:00,33.85,33.85,33.82,33.82,176600.0,29.3839,29.3839,29.3578,29.3578,176600.0
2013-09-11 15:10:00,33.83,33.83,33.77,33.77,161800.0,29.3665,29.3665,29.3144,29.3144,161800.0
2013-09-11 15:20:00,33.77,33.8,33.76,33.76,180200.0,29.3144,29.3405,29.3058,29.3058,180200.0
2013-09-11 15:30:00,33.76,33.8,33.74,33.8,244400.0,29.3058,29.3405,29.2884,29.3405,244400.0
2013-09-11 15:40:00,33.8,33.81,33.74,33.76,511400.0,29.3405,29.3492,29.2884,29.3058,511400.0
2013-09-11 15:50:00,33.76,33.84,33.76,33.8,1094200.0,29.3058,29.3752,29.3058,29.3405,1094200.0
2013-09-12 09:30:00,33.98,34.1,33.91,34.01,511800.0,29.4967,29.6009,29.436,29.5228,511800.0
2013-09-12 09:40:00,34.01,34.02,33.9,33.99,205200.0,29.5228,29.5315,29.4273,29.5054,205200.0
2013-09-12 09:50:00,33.99,34.26,33.98,34.26,358800.0,29.5054,29.7398,29.4967,29.7398,358800.0
2013-09-12 10:00:00,34.26,34.38,34.25,34.35,422000.0,29.7398,29.844,29.7311,29.8179,422000.0
2013-09-12 10:10:00,34.34,34.43,34.32,34.38,362000.0,29.8092,29.8874,29.7919,29.844,362000.0
2013-09-12 10:20:00,34.37,34.43,34.34,34.43,297000.0,29.8353,29.8874,29.8092,29.8874,297000.0
2013-09-12 10:30:00,34.43,34.45,34.38,34.41,332200.0,29.8874,29.9047,29.844,29.87,332200.0
2013-09-12 10:40:00,34.41,34.42,34.37,34.41,285200.0,29.87,29.8787,29.8353,29.87,285200.0
2013-09-12 10:50:00,34.4,34.42,34.38,34.41,154400.0,29.8613,29.8787,29.844,29.87,154400.0
2013-09-12 11:00:00,34.41,34.43,34.33,34.33,312000.0,29.87,29.8874,29.8006,29.8006,312000.0
2013-09-12 11:10:00,34.33,34.33,34.23,34.26,173800.0,29.8006,29.8006,29.7137,29.7398,173800.0
2013-09-12 11:20:00,34.26,34.3,34.25,34.26,105000.0,29.7398,29.7745,29.7311,29.7398,105000.0
2013-09-12 11:30:00,34.26,34.27,34.17,34.21,139800.0,29.7398,29.7485,29.6617,29.6964,139800.0
2013-09-12 11:40:00,34.21,34.23,34.12,34.13,165000.0,29.6964,29.7137,29.6183,29.6269,165000.0
2013-09-12 11:50:00,34.13,34.13,34.05,34.08,203200.0,29.6269,29.6269,29.5575,29.5835,203200.0
2013-09-12 12:00:00,34.08,34.1,34.02,34.03,178200.0,29.5835,29.6009,29.5315,29.5401,178200.0
2013-09-12 12:10:00,34.03,34.03,33.98,34.02,166600.0,29.5401,29.5401,29.4967,29.5315,166600.0
2013-09-12 12:20:00,34.02,34.05,34.0,34.05,74000.0,29.5315,29.5575,29.5141,29.5575,74000.0
2013-09-12 12:30:00,34.05,34.12,34.05,34.11,110000.0,29.5575,29.6183,29.5575,29.6096,110000.0
2013-09-12 12:40:00,34.12,34.15,34.08,34.08,155200.0,29.6183,29.6443,29.5835,29.5835,155200.0
2013-09-12 12:50:00,34.08,34.12,34.02,34.09,127600.0,29.5835,29.6183,29.5315,29.5922,127600.0
2013-09-12 13:00:00,34.09,34.09,34.05,34.09,100600.0,29.5922,29.5922,29.5575,29.5922,100600.0
2013-09-12 13:10:00,34.09,34.13,34.08,34.13,83000.0,29.5922,29.6269,29.5835,29.6269,83000.0
2013-09-12 13:20:00,34.13,34.14,34.09,34.09,123600.0,29.6269,29.6356,29.5922,29.5922,123600.0
2013-09-12 13:30:00,34.08,34.1,34.08,34.1,68600.0,29.5835,29.6009,29.5835,29.6009,68600.0
2013-09-12 13:40:00,34.1,34.12,34.06,34.1,91600.0,29.6009,29.6183,29.5662,29.6009,91600.0
2013-09-12 13:50:00,34.1,34.13,34.09,34.1,100800.0,29.6009,29.6269,29.5922,29.6009,100800.0
2013-09-12 14:00:00,34.1,34.13,34.07,34.12,90600.0,29.6009,29.6269,29.5749,29.6183,90600.0
2013-09-12 14:10:00,34.12,34.12,34.08,34.1,116200.0,29.6183,29.6183,29.5835,29.6009,116200.0
2013-09-12 14:20:00,34.11,34.15,34.1,34.12,162400.0,29.6096,29.6443,29.6009,29.6183,162400.0
2013-09-12 14:30:00,34.12,34.13,34.04,34.04,219400.0,29.6183,29.6269,29.5488,29.5488,219400.0
2013-09-12 14:40:00,34.04,34.06,34.01,34.06,143600.0,29.5488,29.5662,29.5228,29.5662,143600.0
2013-09-12 14:50:00,34.06,34.08,34.05,34.07,122200.0,29.5662,29.5835,29.5575,29.5749,122200.0
2013-09-12 15:00:00,34.07,34.08,33.97,33.97,157400.0,29.5749,29.5835,29.4881,29.4881,157400.0
2013-09-12 15:10:00,33.97,34.01,33.97,34.0,184800.0,29.4881,29.5228,29.4881,29.5141,184800.0
2013-09-12 15:20:00,34.01,34.06,33.98,34.06,168400.0,29.5228,29.5662,29.4967,29.5662,168400.0
2013-09-12 15:30:00,34.06,34.09,34.05,34.07,202000.0,29.5662,29.5922,29.5575,29.5749,202000.0
2013-09-12 15:40:00,34.07,34.08,34.02,34.04,254800.0,29.5749,29.5835,29.5315,29.5488,254800.0
2013-09-12 15:50:00,34.03,34.05,34.0,34.05,530200.0,29.5401,29.5575,29.5141,29.5575,530200.0
2013-09-13 09:30:00,33.95,34.04,33.93,34.02,306200.0,29.4707,29.5488,29.4533,29.5315,306200.0
2013-09-13 09:40:00,34.02,34.07,33.94,33.94,196000.0,29.5315,29.5749,29.462,29.462,196000.0
2013-09-13 09:50:00,33.94,33.99,33.82,33.83,222800.0,29.462,29.5054,29.3578,29.3665,222800.0
2013-09-13 10:00:00,33.83,33.83,33.6,33.6,333400.0,29.3665,29.3665,29.1669,29.1669,333400.0
2013-09-13 10:10:00,33.6,33.74,33.6,33.65,244000.0,29.1669,29.2884,29.1669,29.2103,244000.0
2013-09-13 10:20:00,33.65,33.72,33.65,33.68,118800.0,29.2103,29.271,29.2103,29.2363,118800.0
2013-09-13 10:30:00,33.69,33.78,33.68,33.77,132400.0,29.245,29.3231,29.2363,29.3144,132400.0
2013-09-13 10:40:00,33.77,33.82,33.75,33.77,124400.0,29.3144,29.3578,29.2971,29.3144,124400.0
2013-09-13 10:50:00,33.76,33.77,33.7,33.72,97800.0,29.3058,29.3144,29.2537,29.271,97800.0
2013-09-13 11:00:00,33.72,33.74,33.69,33.74,104400.0,29.271,29.2884,29.245,29.2884,104400.0
2013-09-13 11:10:00,33.74,33.77,33.74,33.74,60600.0,29.2884,29.3144,29.2884,29.2884,60600.0
2013-09-13 11:20:00,33.74,33.77,33.72,33.74,89800.0,29.2884,29.3144,29.271,29.2884,89800.0
2013-09-13 11:30:00,33.75,33.79,33.74,33.78,95200.0,29.2971,29.3318,29.2884,29.3231,95200.0
2013-09-13 11:40:00,33.79,33.81,33.77,33.78,116600.0,29.3318,29.3492,29.3144,29.3231,116600.0
2013-09-13 11:50:00,33.78,33.83,33.77,33.83,87200.0,29.3231,29.3665,29.3144,29.3665,87200.0
2013-09-13 12:00:00,33.83,33.85,33.79,33.8,82800.0,29.3665,29.3839,29.3318,29.3405,82800.0
2013-09-13 12:10:00,33.79,33.85,33.79,33.85,108200.0,29.3318,29.3839,29.3318,29.3839,108200.0
2013-09-13 12:20:00,33.85,33.87,33.83,33.83,109000.0,29.3839,29.4012,29.3665,29.3665,109000.0
2013-09-13 12:30:00,33.83,33.84,33.79,33.79,84600.0,29.3665,29.3752,29.3318,29.3318,84600.0
2013-09-13 12:40:00,33.79,33.81,33.77,33.79,90000.0,29.3318,29.3492,29.3144,29.3318,90000.0
2013-09-13 12:50:00,33.8,33.8,33.76,33.76,86800.0,29.3405,29.3405,29.3058,29.3058,86800.0
2013-09-13 13:00:00,33.77,33.77,33.72,33.73,215000.0,29.3144,29.3144,29.271,29.2797,215000.0
2013-09-13 13:10:00,33.73,33.76,33.72,33.73,99600.0,29.2797,29.3058,29.271,29.2797,99600.0
2013-09-13 13:20:00,33.73,33.76,33.73,33.75,102000.0,29.2797,29.3058,29.2797,29.2971,102000.0
2013-09-13 13:30:00,33.75,33.77,33.74,33.75,126200.0,29.2971,29.3144,29.2884,29.2971,126200.0
2013-09-13 13:40:00,33.75,33.8,33.75,33.79,74600.0,29.2971,29.3405,29.2971,29.3318,74600.0
2013-09-13 13:50:00,33.8,33.87,33.77,33.87,119200.0,29.3405,29.4012,29.3144,29.4012,119200.0
2013-09-13 14:00:00,33.86,33.9,33.85,33.88,105800.0,29.3926,29.4273,29.3839,29.4099,105800.0
2013-09-13 14:10:00,33.88,33.94,33.87,33.91,229400.0,29.4099,29.462,29.4012,29.436,229400.0
2013-09-13 14:20:00,33.91,33.99,33.91,33.96,115200.0,29.436,29.5054,29.436,29.4794,115200.0
2013-09-13 14:30:00,33.96,33.97,33.91,33.91,104000.0,29.4794,29.4881,29.436,29.436,104000.0
2013-09-13 14:40:00,33.91,33.95,33.9,33.93,105000.0,29.436,29.4707,29.4273,29.4533,105000.0
2013-09-13 14:50:00,33.93,33.94,33.93,33.93,111200.0,29.4533,29.462,29.4533,29.4533,111200.0
2013-09-13 15:00:00,33.93,33.94,33.87,33.87,148000.0,29.4533,29.462,29.4012,29.4012,148000.0
2013-09-13 15:10:00,33.87,33.92,33.87,33.91,110200.0,29.4012,29.4446,29.4012,29.436,110200.0
2013-09-13 15:20:00,33.91,33.95,33.9,33.94,137400.0,29.436,29.4707,29.4273,29.462,137400.0
2013-09-13 15:30:00,33.94,33.96,33.92,33.94,269800.0,29.462,29.4794,29.4446,29.462,269800.0
2013-09-13 15:40:00,33.94,33.98,33.93,33.94,367800.0,29.462,29.4967,29.4533,29.462,367800.0
2013-09-13 15:50:00,33.94,33.96,33.89,33.96,632200.0,29.462,29.4794,29.4186,29.4794,632200.0
2013-09-16 09:30:00,34.38,34.41,34.1,34.19,280000.0,29.844,29.87,29.6009,29.679,280000.0
2013-09-16 09:40:00,34.19,34.19,34.07,34.12,95200.0,29.679,29.679,29.5749,29.6183,95200.0
2013-09-16 09:50:00,34.12,34.13,34.04,34.04,83400.0,29.6183,29.6269,29.5488,29.5488,83400.0
2013-09-16 10:00:00,34.04,34.06,33.96,34.01,144800.0,29.5488,29.5662,29.4794,29.5228,144800.0
2013-09-16 10:10:00,34.01,34.06,33.98,33.99,97800.0,29.5228,29.5662,29.4967,29.5054,97800.0
2013-09-16 10:20:00,33.99,34.06,33.98,34.05,97200.0,29.5054,29.5662,29.4967,29.5575,97200.0
2013-09-16 10:30:00,34.05,34.1,34.04,34.06,132400.0,29.5575,29.6009,29.5488,29.5662,132400.0
2013-09-16 10:40:00,34.07,34.09,34.02,34.03,98000.0,29.5749,29.5922,29.5315,29.5401,98000.0
2013-09-16 10:50:00,34.04,34.07,34.02,34.05,74800.0,29.5488,29.5749,29.5315,29.5575,74800.0
2013-09-16 11:00:00,34.05,34.09,34.02,34.08,114200.0,29.5575,29.5922,29.5315,29.5835,114200.0
2013-09-16 11:10:00,34.08,34.08,34.05,34.06,68600.0,29.5835,29.5835,29.5575,29.5662,68600.0
2013-09-16 11:20:00,34.06,34.13,34.06,34.11,103800.0,29.5662,29.6269,29.5662,29.6096,103800.0
2013-09-16 11:30:00,34.1,34.13,34.07,34.13,91400.0,29.6009,29.6269,29.5749,29.6269,91400.0
2013-09-16 11:40:00,34.13,34.16,34.09,34.11,65200.0,29.6269,29.653,29.5922,29.6096,65200.0
2013-09-16 11:50:00,34.11,34.12,34.08,34.1,77000.0,29.6096,29.6183,29.5835,29.6009,77000.0
2013-09-16 12:00:00,34.1,34.1,34.05,34.06,47800.0,29.6009,29.6009,29.5575,29.5662,47800.0
2013-09-16 12:10:00,34.06,34.09,34.06,34.09,72600.0,29.5662,29.5922,29.5662,29.5922,72600.0
2013-09-16 12:20:00,34.1,34.1,34.06,34.07,78400.0,29.6009,29.6009,29.5662,29.5749,78400.0
2013-09-16 12:30:00,34.07,34.1,34.06,34.07,85200.0,29.5749,29.6009,29.5662,29.5749,85200.0
2013-09-16 12:40:00,34.07,34.08,34.04,34.04,66000.0,29.5749,29.5835,29.5488,29.5488,66000.0
2013-09-16 12:50:00,34.05,34.08,34.04,34.05,77400.0,29.5575,29.5835,29.5488,29.5575,77400.0
2013-09-16 13:00:00,34.05,34.08,34.04,34.05,59600.0,29.5575,29.5835,29.5488,29.5575,59600.0
2013-09-16 13:10:00,34.05,34.08,34.04,34.08,106600.0,29.5575,29.5835,29.5488,29.5835,106600.0
2013-09-16 13:20:00,34.07,34.08,34.05,34.07,50800.0,29.5749,29.5835,29.5575,29.5749,50800.0
2013-09-16 13:30:00,34.07,34.07,34.02,34.06,56000.0,29.5749,29.5749,29.5315,29.5662,56000.0
2013-09-16 13:40:00,34.06,34.06,33.99,34.0,145600.0,29.5662,29.5662,29.5054,29.5141,145600.0
2013-09-16 13:50:00,34.0,34.04,33.99,34.04,68400.0,29.5141,29.5488,29.5054,29.5488,68400.0
2013-09-16 14:00:00,34.04,34.06,34.02,34.03,90200.0,29.5488,29.5662,29.5315,29.5401,90200.0
2013-09-16 14:10:00,34.03,34.05,34.0,34.02,100800.0,29.5401,29.5575,29.5141,29.5315,100800.0
2013-09-16 14:20:00,34.02,34.03,34.01,34.02,177800.0,29.5315,29.5401,29.5228,29.5315,177800.0
2013-09-16 14:30:00,34.02,34.06,34.01,34.05,138600.0,29.5315,29.5662,29.5228,29.5575,138600.0
2013-09-16 14:40:00,34.04,34.08,34.02,34.06,126000.0,29.5488,29.5835,29.5315,29.5662,126000.0
2013-09-16 14:50:00,34.06,34.08,34.05,34.06,120200.0,29.5662,29.5835,29.5575,29.5662,120200.0
2013-09-16 15:00:00,34.06,34.08,34.06,34.08,160200.0,29.5662,29.5835,29.5662,29.5835,160200.0
2013-09-16 15:10:00,34.09,34.09,34.06,34.09,104600.0,29.5922,29.5922,29.5662,29.5922,104600.0
2013-09-16 15:20:00,34.09,34.09,34.07,34.08,112400.0,29.5922,29.5922,29.5749,29.5835,112400.0
2013-09-16 15:30:00,34.08,34.09,34.06,34.07,281000.0,29.5835,29.5922,29.5662,29.5749,281000.0
2013-09-16 15:40:00,34.07,34.08,34.05,34.07,314400.0,29.5749,29.5835,29.5575,29.5749,314400.0
2013-09-16 15:50:00,34.08,34.1,34.07,34.09,571000.0,29.5835,29.6009,29.5749,29.5922,571000.0
2013-09-17 09:30:00,34.09,34.13,34.06,34.1,249200.0,29.5922,29.6269,29.5662,29.6009,249200.0
2013-09-17 09:40:00,34.1,34.17,34.06,34.16,163200.0,29.6009,29.6617,29.5662,29.653,163200.0
2013-09-17 09:50:00,34.16,34.24,34.16,34.24,99600.0,29.653,29.7224,29.653,29.7224,99600.0
2013-09-17 10:00:00,34.24,34.27,34.23,34.24,114600.0,29.7224,29.7485,29.7137,29.7224,114600.0
2013-09-17 10:10:00,34.24,34.28,34.19,34.27,188400.0,29.7224,29.7572,29.679,29.7485,188400.0
2013-09-17 10:20:00,34.27,34.34,34.24,34.26,139400.0,29.7485,29.8092,29.7224,29.7398,139400.0
2013-09-17 10:30:00,34.26,34.3,34.21,34.21,112000.0,29.7398,29.7745,29.6964,29.6964,112000.0
2013-09-17 10:40:00,34.21,34.21,34.15,34.16,96400.0,29.6964,29.6964,29.6443,29.653,96400.0
2013-09-17 10:50:00,34.16,34.2,34.16,34.18,101600.0,29.653,29.6877,29.653,29.6703,101600.0
2013-09-17 11:00:00,34.18,34.18,34.13,34.14,99800.0,29.6703,29.6703,29.6269,29.6356,99800.0
2013-09-17 11:10:00,34.14,34.14,34.1,34.1,105200.0,29.6356,29.6356,29.6009,29.6009,105200.0
2013-09-17 11:20:00,34.11,34.12,34.09,34.09,107400.0,29.6096,29.6183,29.5922,29.5922,107400.0
2013-09-17 11:30:00,34.09,34.1,34.04,34.08,113600.0,29.5922,29.6009,29.5488,29.5835,113600.0
2013-09-17 11:40:00,34.08,34.12,34.07,34.09,76800.0,29.5835,29.6183,29.5749,29.5922,76800.0
2013-09-17 11:50:00,34.08,34.1,34.08,34.09,89600.0,29.5835,29.6009,29.5835,29.5922,89600.0
2013-09-17 12:00:00,34.09,34.12,34.04,34.05,150800.0,29.5922,29.6183,29.5488,29.5575,150800.0
2013-09-17 12:10:00,34.05,34.06,34.02,34.05,148800.0,29.5575,29.5662,29.5315,29.5575,148800.0
2013-09-17 12:20:00,34.05,34.06,34.03,34.06,72600.0,29.5575,29.5662,29.5401,29.5662,72600.0
2013-09-17 12:30:00,34.06,34.06,34.02,34.05,64800.0,29.5662,29.5662,29.5315,29.5575,64800.0
2013-09-17 12:40:00,34.05,34.07,34.04,34.06,99800.0,29.5575,29.5749,29.5488,29.5662,99800.0
2013-09-17 12:50:00,34.06,34.09,34.05,34.07,89200.0,29.5662,29.5922,29.5575,29.5749,89200.0
2013-09-17 13:00:00,34.08,34.1,34.06,34.06,77800.0,29.5835,29.6009,29.5662,29.5662,77800.0
2013-09-17 13:10:00,34.07,34.1,34.05,34.06,86000.0,29.5749,29.6009,29.5575,29.5662,86000.0
2013-09-17 13:20:00,34.06,34.1,34.06,34.1,87000.0,29.5662,29.6009,29.5662,29.6009,87000.0
2013-09-17 13:30:00,34.1,34.12,34.08,34.09,139600.0,29.6009,29.6183,29.5835,29.5922,139600.0
2013-09-17 13:40:00,34.09,34.09,34.06,34.08,107400.0,29.5922,29.5922,29.5662,29.5835,107400.0
2013-09-17 13:50:00,34.08,34.13,34.08,34.11,127800.0,29.5835,29.6269,29.5835,29.6096,127800.0
2013-09-17 14:00:00,34.11,34.12,34.08,34.11,113000.0,29.6096,29.6183,29.5835,29.6096,113000.0
2013-09-17 14:10:00,34.12,34.13,34.1,34.11,122400.0,29.6183,29.6269,29.6009,29.6096,122400.0
2013-09-17 14:20:00,34.11,34.12,34.07,34.08,174400.0,29.6096,29.6183,29.5749,29.5835,174400.0
2013-09-17 14:30:00,34.08,34.08,34.02,34.02,248200.0,29.5835,29.5835,29.5315,29.5315,248200.0
2013-09-17 14:40:00,34.02,34.04,33.99,34.04,300000.0,29.5315,29.5488,29.5054,29.5488,300000.0
2013-09-17 14:50:00,34.04,34.09,34.04,34.09,203000.0,29.5488,29.5922,29.5488,29.5922,203000.0
2013-09-17 15:00:00,34.09,34.09,34.08,34.09,168400.0,29.5922,29.5922,29.5835,29.5922,168400.0
2013-09-17 15:10:00,34.09,34.12,34.08,34.12,153800.0,29.5922,29.6183,29.5835,29.6183,153800.0
2013-09-17 15:20:00,34.12,34.13,34.1,34.13,175600.0,29.6183,29.6269,29.6009,29.6269,175600.0
2013-09-17 15:30:00,34.12,34.18,34.12,34.18,319600.0,29.6183,29.6703,29.6183,29.6703,319600.0
2013-09-17 15:40:00,34.18,34.19,34.13,34.18,374800.0,29.6703,29.679,29.6269,29.6703,374800.0
2013-09-17 15:50:00,34.18,34.19,34.11,34.15,1005800.0,29.6703,29.679,29.6096,29.6443,1005800.0
2013-09-18 09:30:00,33.97,34.19,33.97,34.16,446600.0,29.4881,29.679,29.4881,29.653,446600.0
2013-09-18 09:40:00,34.16,34.26,34.12,34.24,329000.0,29.653,29.7398,29.6183,29.7224,329000.0
2013-09-18 09:50:00,34.24,34.26,34.19,34.24,277800.0,29.7224,29.7398,29.679,29.7224,277800.0
2013-09-18 10:00:00,34.24,34.24,34.1,34.12,174400.0,29.7224,29.7224,29.6009,29.6183,174400.0
2013-09-18 10:10:00,34.13,34.17,34.07,34.15,209200.0,29.6269,29.6617,29.5749,29.6443,209200.0
2013-09-18 10:20:00,34.15,34.2,34.06,34.08,155600.0,29.6443,29.6877,29.5662,29.5835,155600.0
2013-09-18 10:30:00,34.09,34.1,34.02,34.02,214400.0,29.5922,29.6009,29.5315,29.5315,214400.0
2013-09-18 10:40:00,34.02,34.09,34.02,34.08,114800.0,29.5315,29.5922,29.5315,29.5835,114800.0
2013-09-18 10:50:00,34.07,34.16,34.07,34.12,150800.0,29.5749,29.653,29.5749,29.6183,150800.0
2013-09-18 11:00:00,34.12,34.15,34.09,34.09,135000.0,29.6183,29.6443,29.5922,29.5922,135000.0
2013-09-18 11:10:00,34.09,34.12,34.06,34.1,113200.0,29.5922,29.6183,29.5662,29.6009,113200.0
2013-09-18 11:20:00,34.09,34.16,34.09,34.13,79000.0,29.5922,29.653,29.5922,29.6269,79000.0
2013-09-18 11:30:00,34.14,34.19,34.13,34.17,86600.0,29.6356,29.679,29.6269,29.6617,86600.0
2013-09-18 11:40:00,34.17,34.17,34.1,34.17,73000.0,29.6617,29.6617,29.6009,29.6617,73000.0
2013-09-18 11:50:00,34.17,34.18,34.1,34.15,108200.0,29.6617,29.6703,29.6009,29.6443,108200.0
2013-09-18 12:00:00,34.14,34.18,34.13,34.17,74800.0,29.6356,29.6703,29.6269,29.6617,74800.0
2013-09-18 12:10:00,34.18,34.19,34.16,34.17,84200.0,29.6703,29.679,29.653,29.6617,84200.0
2013-09-18 12:20:00,34.17,34.19,34.17,34.17,105800.0,29.6617,29.679,29.6617,29.6617,105800.0
2013-09-18 12:30:00,34.17,34.24,34.17,34.24,59200.0,29.6617,29.7224,29.6617,29.7224,59200.0
2013-09-18 12:40:00,34.24,34.3,34.24,34.28,166400.0,29.7224,29.7745,29.7224,29.7572,166400.0
2013-09-18 12:50:00,34.29,34.34,34.28,34.32,92600.0,29.7658,29.8092,29.7572,29.7919,92600.0
2013-09-18 13:00:00,34.32,34.37,34.31,34.33,133000.0,29.7919,29.8353,29.7832,29.8006,133000.0
2013-09-18 13:10:00,34.34,34.38,34.33,34.35,104200.0,29.8092,29.844,29.8006,29.8179,104200.0
2013-09-18 13:20:00,34.35,34.38,34.35,34.36,91800.0,29.8179,29.844,29.8179,29.8266,91800.0
2013-09-18 13:30:00,34.37,34.37,34.27,34.27,82600.0,29.8353,29.8353,29.7485,29.7485,82600.0
2013-09-18 13:40:00,34.27,34.34,34.27,34.34,88400.0,29.7485,29.8092,29.7485,29.8092,88400.0
2013-09-18 13:50:00,34.35,34.35,34.29,34.29,77200.0,29.8179,29.8179,29.7658,29.7658,77200.0
2013-09-18 14:00:00,34.3,34.6,34.29,34.57,408000.0,29.7745,30.0349,29.7658,30.0089,408000.0
2013-09-18 14:10:00,34.57,34.63,34.55,34.55,260000.0,30.0089,30.061,29.9915,29.9915,260000.0
2013-09-18 14:20:00,34.55,34.63,34.55,34.61,227600.0,29.9915,30.061,29.9915,30.0436,227600.0
2013-09-18 14:30:00,34.62,34.68,34.6,34.67,198200.0,30.0523,30.1044,30.0349,30.0957,198200.0
2013-09-18 14:40:00,34.67,34.81,34.66,34.8,248600.0,30.0957,30.2172,30.087,30.2085,248600.0
2013-09-18 14:50:00,34.8,34.93,34.8,34.9,259400.0,30.2085,30.3214,30.2085,30.2953,259400.0
2013-09-18 15:00:00,34.9,34.93,34.8,34.85,253200.0,30.2953,30.3214,30.2085,30.2519,253200.0
2013-09-18 15:10:00,34.84,34.85,34.78,34.79,196200.0,30.2433,30.2519,30.1912,30.1999,196200.0
2013-09-18 15:20:00,34.8,34.82,34.75,34.76,231400.0,30.2085,30.2259,30.1651,30.1738,231400.0
2013-09-18 15:30:00,34.76,34.8,34.75,34.79,267600.0,30.1738,30.2085,30.1651,30.1999,267600.0
2013-09-18 15:40:00,34.79,34.79,34.72,34.77,474600.0,30.1999,30.1999,30.1391,30.1825,474600.0
2013-09-18 15:50:00,34.77,34.77,34.7,34.73,1190600.0,30.1825,30.1825,30.1217,30.1478,1190600.0
2013-09-19 09:30:00,34.88,35.28,34.74,34.81,700600.0,30.278,30.6252,30.1565,30.2172,700600.0
2013-09-19 09:40:00,34.81,34.96,34.77,34.89,169600.0,30.2172,30.3474,30.1825,30.2867,169600.0
2013-09-19 09:50:00,34.89,35.19,34.84,35.09,315600.0,30.2867,30.5471,30.2433,30.4603,315600.0
2013-09-19 10:00:00,35.09,35.09,34.92,34.99,413400.0,30.4603,30.4603,30.3127,30.3735,413400.0
2013-09-19 10:10:00,34.99,35.05,34.96,34.99,130200.0,30.3735,30.4256,30.3474,30.3735,130200.0
2013-09-19 10:20:00,34.99,35.06,34.98,34.98,168800.0,30.3735,30.4342,30.3648,30.3648,168800.0
2013-09-19 10:30:00,34.98,35.01,34.96,34.98,136200.0,30.3648,30.3908,30.3474,30.3648,136200.0
2013-09-19 10:40:00,34.97,34.99,34.91,34.95,118200.0,30.3561,30.3735,30.304,30.3388,118200.0
2013-09-19 10:50:00,34.95,34.95,34.88,34.9,137000.0,30.3388,30.3388,30.278,30.2953,137000.0
2013-09-19 11:00:00,34.9,34.99,34.9,34.97,116800.0,30.2953,30.3735,30.2953,30.3561,116800.0
2013-09-19 11:10:00,34.97,35.02,34.94,35.02,292200.0,30.3561,30.3995,30.3301,30.3995,292200.0
2013-09-19 11:20:00,35.02,35.02,34.93,34.98,219400.0,30.3995,30.3995,30.3214,30.3648,219400.0
2013-09-19 11:30:00,34.99,35.01,34.87,34.9,254600.0,30.3735,30.3908,30.2693,30.2953,254600.0
2013-09-19 11:40:00,34.89,34.96,34.87,34.91,76800.0,30.2867,30.3474,30.2693,30.304,76800.0
2013-09-19 11:50:00,34.91,34.94,34.9,34.93,91400.0,30.304,30.3301,30.2953,30.3214,91400.0
2013-09-19 12:00:00,34.93,34.98,34.91,34.95,138200.0,30.3214,30.3648,30.304,30.3388,138200.0
2013-09-19 12:10:00,34.95,34.96,34.93,34.96,178400.0,30.3388,30.3474,30.3214,30.3474,178400.0
2013-09-19 12:20:00,34.96,34.99,34.92,34.97,170000.0,30.3474,30.3735,30.3127,30.3561,170000.0
2013-09-19 12:30:00,34.97,34.99,34.93,34.96,141000.0,30.3561,30.3735,30.3214,30.3474,141000.0
2013-09-19 12:40:00,34.95,34.98,34.95,34.96,157400.0,30.3388,30.3648,30.3388,30.3474,157400.0
2013-09-19 12:50:00,34.96,34.98,34.92,34.96,98600.0,30.3474,30.3648,30.3127,30.3474,98600.0
2013-09-19 13:00:00,34.96,34.99,34.93,34.94,101600.0,30.3474,30.3735,30.3214,30.3301,101600.0
2013-09-19 13:10:00,34.94,34.99,34.94,34.98,138200.0,30.3301,30.3735,30.3301,30.3648,138200.0
2013-09-19 13:20:00,34.98,35.0,34.95,34.98,113600.0,30.3648,30.3822,30.3388,30.3648,113600.0
2013-09-19 13:30:00,34.98,34.98,34.94,34.96,118600.0,30.3648,30.3648,30.3301,30.3474,118600.0
2013-09-19 13:40:00,34.96,34.97,34.88,34.88,222200.0,30.3474,30.3561,30.278,30.278,222200.0
2013-09-19 13:50:00,34.88,34.9,34.41,34.5,2030000.0,30.278,30.2953,29.87,29.9481,2030000.0
2013-09-19 14:00:00,34.49,34.69,34.41,34.68,823200.0,29.9394,30.1131,29.87,30.1044,823200.0
2013-09-19 14:10:00,34.69,34.82,34.69,34.76,403000.0,30.1131,30.2259,30.1131,30.1738,403000.0
2013-09-19 14:20:00,34.75,34.81,34.68,34.8,157200.0,30.1651,30.2172,30.1044,30.2085,157200.0
2013-09-19 14:30:00,34.8,34.9,34.79,34.89,215200.0,30.2085,30.2953,30.1999,30.2867,215200.0
2013-09-19 14:40:00,34.89,34.92,34.85,34.9,286800.0,30.2867,30.3127,30.2519,30.2953,286800.0
2013-09-19 14:50:00,34.89,34.89,34.84,34.85,267400.0,30.2867,30.2867,30.2433,30.2519,267400.0
2013-09-19 15:00:00,34.84,34.85,34.8,34.82,362600.0,30.2433,30.2519,30.2085,30.2259,362600.0
2013-09-19 15:10:00,34.82,34.82,34.74,34.74,290800.0,30.2259,30.2259,30.1565,30.1565,290800.0
2013-09-19 15:20:00,34.74,34.81,34.74,34.79,327800.0,30.1565,30.2172,30.1565,30.1999,327800.0
2013-09-19 15:30:00,34.79,34.79,34.74,34.74,299400.0,30.1999,30.1999,30.1565,30.1565,299400.0
2013-09-19 15:40:00,34.74,34.82,34.74,34.77,604000.0,30.1565,30.2259,30.1565,30.1825,604000.0
2013-09-19 15:50:00,34.77,34.78,34.68,34.74,1425800.0,30.1825,30.1912,30.1044,30.1565,1425800.0
2013-09-20 09:30:00,34.6,34.71,34.58,34.68,1787400.0,30.0349,30.1304,30.0176,30.1044,1787400.0
2013-09-20 09:40:00,34.68,34.74,34.62,34.69,280400.0,30.1044,30.1565,30.0523,30.1131,280400.0
2013-09-20 09:50:00,34.69,34.71,34.51,34.52,292000.0,30.1131,30.1304,29.9568,29.9655,292000.0
2013-09-20 10:00:00,34.53,34.57,34.35,34.41,368800.0,29.9742,30.0089,29.8179,29.87,368800.0
2013-09-20 10:10:00,34.41,34.5,34.33,34.42,471200.0,29.87,29.9481,29.8006,29.8787,471200.0
2013-09-20 10:20:00,34.42,34.57,34.35,34.35,354200.0,29.8787,30.0089,29.8179,29.8179,354200.0
2013-09-20 10:30:00,34.35,34.46,34.31,34.35,389200.0,29.8179,29.9134,29.7832,29.8179,389200.0
2013-09-20 10:40:00,34.35,34.45,34.3,34.41,308200.0,29.8179,29.9047,29.7745,29.87,308200.0
2013-09-20 10:50:00,34.41,34.46,34.39,34.44,211400.0,29.87,29.9134,29.8526,29.896,211400.0
2013-09-20 11:00:00,34.44,34.45,34.38,34.41,182200.0,29.896,29.9047,29.844,29.87,182200.0
2013-09-20 11:10:00,34.41,34.42,34.35,34.37,176200.0,29.87,29.8787,29.8179,29.8353,176200.0
2013-09-20 11:20:00,34.37,34.37,34.31,34.32,183200.0,29.8353,29.8353,29.7832,29.7919,183200.0
2013-09-20 11:30:00,34.32,34.37,34.32,34.34,168600.0,29.7919,29.8353,29.7919,29.8092,168600.0
2013-09-20 11:40:00,34.34,34.35,34.27,34.27,162600.0,29.8092,29.8179,29.7485,29.7485,162600.0
2013-09-20 11:50:00,34.27,34.27,34.24,34.26,177400.0,29.7485,29.7485,29.7224,29.7398,177400.0
2013-09-20 12:00:00,34.25,34.28,34.24,34.26,139600.0,29.7311,29.7572,29.7224,29.7398,139600.0
2013-09-20 12:10:00,34.25,34.27,34.25,34.27,112400.0,29.7311,29.7485,29.7311,29.7485,112400.0
2013-09-20 12:20:00,34.27,34.34,34.26,34.29,184400.0,29.7485,29.8092,29.7398,29.7658,184400.0
2013-09-20 12:30:00,34.29,34.35,34.29,34.34,155600.0,29.7658,29.8179,29.7658,29.8092,155600.0
2013-09-20 12:40:00,34.33,34.37,34.32,34.36,144600.0,29.8006,29.8353,29.7919,29.8266,144600.0
2013-09-20 12:50:00,34.35,34.41,34.34,34.41,204400.0,29.8179,29.87,29.8092,29.87,204400.0
2013-09-20 13:00:00,34.41,34.41,34.38,34.39,160800.0,29.87,29.87,29.844,29.8526,160800.0
2013-09-20 13:10:00,34.39,34.4,34.35,34.39,253400.0,29.8526,29.8613,29.8179,29.8526,253400.0
2013-09-20 13:20:00,34.39,34.43,34.39,34.41,267400.0,29.8526,29.8874,29.8526,29.87,267400.0
2013-09-20 13:30:00,34.42,34.45,34.42,34.44,143000.0,29.8787,29.9047,29.8787,29.896,143000.0
2013-09-20 13:40:00,34.44,34.44,34.41,34.42,168600.0,29.896,29.896,29.87,29.8787,168600.0
2013-09-20 13:50:00,34.43,34.43,34.4,34.4,203800.0,29.8874,29.8874,29.8613,29.8613,203800.0
2013-09-20 14:00:00,34.41,34.41,34.37,34.39,252600.0,29.87,29.87,29.8353,29.8526,252600.0
2013-09-20 14:10:00,34.4,34.42,34.39,34.41,274400.0,29.8613,29.8787,29.8526,29.87,274400.0
2013-09-20 14:20:00,34.41,34.62,34.41,34.6,426800.0,29.87,30.0523,29.87,30.0349,426800.0
2013-09-20 14:30:00,34.6,34.63,34.55,34.56,365600.0,30.0349,30.061,29.9915,30.0002,365600.0
2013-09-20 14:40:00,34.56,34.67,34.54,34.67,217200.0,30.0002,30.0957,29.9828,30.0957,217200.0
2013-09-20 14:50:00,34.67,34.73,34.6,34.6,343600.0,30.0957,30.1478,30.0349,30.0349,343600.0
2013-09-20 15:00:00,34.6,34.71,34.59,34.7,310000.0,30.0349,30.1304,30.0263,30.1217,310000.0
2013-09-20 15:10:00,34.69,34.7,34.59,34.6,454800.0,30.1131,30.1217,30.0263,30.0349,454800.0
2013-09-20 15:20:00,34.6,34.65,34.58,34.6,466800.0,30.0349,30.0783,30.0176,30.0349,466800.0
2013-09-20 15:30:00,34.6,34.75,34.6,34.75,793200.0,30.0349,30.1651,30.0349,30.1651,793200.0
2013-09-20 15:40:00,34.75,34.75,34.62,34.65,1029200.0,30.1651,30.1651,30.0523,30.0783,1029200.0
2013-09-20 15:50:00,34.65,34.68,34.55,34.63,3401200.0,30.0783,30.1044,29.9915,30.061,3401200.0
2013-09-23 09:30:00,34.62,34.77,34.38,34.41,752000.0,30.0523,30.1825,29.844,29.87,752000.0
2013-09-23 09:40:00,34.41,34.46,34.27,34.3,639200.0,29.87,29.9134,29.7485,29.7745,639200.0
2013-09-23 09:50:00,34.3,34.47,34.3,34.45,347000.0,29.7745,29.9221,29.7745,29.9047,347000.0
2013-09-23 10:00:00,34.45,34.49,34.38,34.43,347200.0,29.9047,29.9394,29.844,29.8874,347200.0
2013-09-23 10:10:00,34.43,34.46,34.38,34.45,223800.0,29.8874,29.9134,29.844,29.9047,223800.0
2013-09-23 10:20:00,34.45,34.51,34.29,34.29,306400.0,29.9047,29.9568,29.7658,29.7658,306400.0
2013-09-23 10:30:00,34.28,34.34,34.27,34.33,200000.0,29.7572,29.8092,29.7485,29.8006,200000.0
2013-09-23 10:40:00,34.33,34.35,34.27,34.29,195400.0,29.8006,29.8179,29.7485,29.7658,195400.0
2013-09-23 10:50:00,34.3,34.32,34.07,34.09,512800.0,29.7745,29.7919,29.5749,29.5922,512800.0
2013-09-23 11:00:00,34.09,34.12,34.02,34.09,495200.0,29.5922,29.6183,29.5315,29.5922,495200.0
2013-09-23 11:10:00,34.08,34.16,34.05,34.13,274400.0,29.5835,29.653,29.5575,29.6269,274400.0
2013-09-23 11:20:00,34.13,34.16,34.1,34.16,338600.0,29.6269,29.653,29.6009,29.653,338600.0
2013-09-23 11:30:00,34.16,34.18,34.13,34.17,184800.0,29.653,29.6703,29.6269,29.6617,184800.0
2013-09-23 11:40:00,34.17,34.21,34.15,34.2,147200.0,29.6617,29.6964,29.6443,29.6877,147200.0
2013-09-23 11:50:00,34.2,34.26,34.2,34.23,124400.0,29.6877,29.7398,29.6877,29.7137,124400.0
2013-09-23 12:00:00,34.22,34.32,34.22,34.32,170000.0,29.7051,29.7919,29.7051,29.7919,170000.0
2013-09-23 12:10:00,34.32,34.36,34.3,34.33,156200.0,29.7919,29.8266,29.7745,29.8006,156200.0
2013-09-23 12:20:00,34.33,34.36,34.33,34.35,144000.0,29.8006,29.8266,29.8006,29.8179,144000.0
2013-09-23 12:30:00,34.35,34.44,34.34,34.44,180000.0,29.8179,29.896,29.8092,29.896,180000.0
2013-09-23 12:40:00,34.44,34.46,34.38,34.39,136000.0,29.896,29.9134,29.844,29.8526,136000.0
2013-09-23 12:50:00,34.4,34.46,34.4,34.44,134600.0,29.8613,29.9134,29.8613,29.896,134600.0
2013-09-23 13:00:00,34.44,34.44,34.39,34.42,121800.0,29.896,29.896,29.8526,29.8787,121800.0
2013-09-23 13:10:00,34.42,34.42,34.32,34.36,113800.0,29.8787,29.8787,29.7919,29.8266,113800.0
2013-09-23 13:20:00,34.36,34.4,34.33,34.4,130000.0,29.8266,29.8613,29.8006,29.8613,130000.0
2013-09-23 13:30:00,34.4,34.4,34.35,34.37,136800.0,29.8613,29.8613,29.8179,29.8353,136800.0
2013-09-23 13:40:00,34.37,34.38,34.36,34.37,157000.0,29.8353,29.844,29.8266,29.8353,157000.0
2013-09-23 13:50:00,34.37,34.4,34.37,34.4,150200.0,29.8353,29.8613,29.8353,29.8613,150200.0
2013-09-23 14:00:00,34.4,34.44,34.4,34.43,112600.0,29.8613,29.896,29.8613,29.8874,112600.0
2013-09-23 14:10:00,34.42,34.45,34.41,34.42,162200.0,29.8787,29.9047,29.87,29.8787,162200.0
2013-09-23 14:20:00,34.42,34.43,34.41,34.42,174400.0,29.8787,29.8874,29.87,29.8787,174400.0
2013-09-23 14:30:00,34.42,34.43,34.41,34.42,144200.0,29.8787,29.8874,29.87,29.8787,144200.0
2013-09-23 14:40:00,34.42,34.45,34.42,34.44,163200.0,29.8787,29.9047,29.8787,29.896,163200.0
2013-09-23 14:50:00,34.44,34.47,34.41,34.47,280400.0,29.896,29.9221,29.87,29.9221,280400.0
2013-09-23 15:00:00,34.47,34.51,34.46,34.49,214200.0,29.9221,29.9568,29.9134,29.9394,214200.0
2013-09-23 15:10:00,34.49,34.51,34.45,34.46,233800.0,29.9394,29.9568,29.9047,29.9134,233800.0
2013-09-23 15:20:00,34.46,34.47,34.42,34.43,293800.0,29.9134,29.9221,29.8787,29.8874,293800.0
2013-09-23 15:30:00,34.43,34.49,34.43,34.49,296600.0,29.8874,29.9394,29.8874,29.9394,296600.0
2013-09-23 15:40:00,34.49,34.5,34.47,34.49,396800.0,29.9394,29.9481,29.9221,29.9394,396800.0
2013-09-23 15:50:00,34.5,34.51,34.46,34.49,796800.0,29.9481,29.9568,29.9134,29.9394,796800.0
2013-09-24 09:30:00,34.72,34.82,34.6,34.78,376000.0,30.1391,30.2259,30.0349,30.1912,376000.0
2013-09-24 09:40:00,34.78,34.79,34.66,34.74,199600.0,30.1912,30.1999,30.087,30.1565,199600.0
2013-09-24 09:50:00,34.74,34.83,34.65,34.82,166200.0,30.1565,30.2346,30.0783,30.2259,166200.0
2013-09-24 10:00:00,34.81,34.86,34.71,34.73,227800.0,30.2172,30.2606,30.1304,30.1478,227800.0
2013-09-24 10:10:00,34.72,34.77,34.69,34.74,169000.0,30.1391,30.1825,30.1131,30.1565,169000.0
2013-09-24 10:20:00,34.74,34.82,34.7,34.82,162800.0,30.1565,30.2259,30.1217,30.2259,162800.0
2013-09-24 10:30:00,34.82,34.83,34.73,34.73,288600.0,30.2259,30.2346,30.1478,30.1478,288600.0
2013-09-24 10:40:00,34.73,34.77,34.73,34.76,169000.0,30.1478,30.1825,30.1478,30.1738,169000.0
2013-09-24 10:50:00,34.76,34.77,34.72,34.76,239600.0,30.1738,30.1825,30.1391,30.1738,239600.0
2013-09-24 11:00:00,34.75,34.77,34.74,34.76,355800.0,30.1651,30.1825,30.1565,30.1738,355800.0
2013-09-24 11:10:00,34.76,34.77,34.74,34.75,213400.0,30.1738,30.1825,30.1565,30.1651,213400.0
2013-09-24 11:20:00,34.74,34.75,34.72,34.72,149000.0,30.1565,30.1651,30.1391,30.1391,149000.0
2013-09-24 11:30:00,34.73,34.73,34.68,34.71,153400.0,30.1478,30.1478,30.1044,30.1304,153400.0
2013-09-24 11:40:00,34.71,34.74,34.71,34.73,147000.0,30.1304,30.1565,30.1304,30.1478,147000.0
2013-09-24 11:50:00,34.73,34.76,34.7,34.7,134000.0,30.1478,30.1738,30.1217,30.1217,134000.0
2013-09-24 12:00:00,34.7,34.73,34.69,34.73,89800.0,30.1217,30.1478,30.1131,30.1478,89800.0
2013-09-24 12:10:00,34.74,34.75,34.73,34.74,140200.0,30.1565,30.1651,30.1478,30.1565,140200.0
2013-09-24 12:20:00,34.75,34.77,34.74,34.76,98000.0,30.1651,30.1825,30.1565,30.1738,98000.0
2013-09-24 12:30:00,34.77,34.79,34.76,34.77,193000.0,30.1825,30.1999,30.1738,30.1825,193000.0
2013-09-24 12:40:00,34.78,34.83,34.77,34.8,189600.0,30.1912,30.2346,30.1825,30.2085,189600.0
2013-09-24 12:50:00,34.8,34.81,34.76,34.8,157000.0,30.2085,30.2172,30.1738,30.2085,157000.0
2013-09-24 13:00:00,34.8,34.81,34.75,34.77,145400.0,30.2085,30.2172,30.1651,30.1825,145400.0
2013-09-24 13:10:00,34.77,34.8,34.75,34.77,92200.0,30.1825,30.2085,30.1651,30.1825,92200.0
2013-09-24 13:20:00,34.78,34.78,34.73,34.76,86400.0,30.1912,30.1912,30.1478,30.1738,86400.0
2013-09-24 13:30:00,34.76,34.77,34.73,34.73,65600.0,30.1738,30.1825,30.1478,30.1478,65600.0
2013-09-24 13:40:00,34.73,34.77,34.73,34.77,95800.0,30.1478,30.1825,30.1478,30.1825,95800.0
2013-09-24 13:50:00,34.76,34.8,34.75,34.8,100400.0,30.1738,30.2085,30.1651,30.2085,100400.0
2013-09-24 14:00:00,34.81,34.81,34.76,34.79,102000.0,30.2172,30.2172,30.1738,30.1999,102000.0
2013-09-24 14:10:00,34.79,34.8,34.76,34.8,72200.0,30.1999,30.2085,30.1738,30.2085,72200.0
2013-09-24 14:20:00,34.8,34.8,34.7,34.71,166800.0,30.2085,30.2085,30.1217,30.1304,166800.0
2013-09-24 14:30:00,34.71,34.74,34.7,34.74,139000.0,30.1304,30.1565,30.1217,30.1565,139000.0
2013-09-24 14:40:00,34.74,34.77,34.71,34.74,114400.0,30.1565,30.1825,30.1304,30.1565,114400.0
2013-09-24 14:50:00,34.75,34.77,34.72,34.77,124400.0,30.1651,30.1825,30.1391,30.1825,124400.0
2013-09-24 15:00:00,34.77,34.78,34.72,34.74,111400.0,30.1825,30.1912,30.1391,30.1565,111400.0
2013-09-24 15:10:00,34.74,34.8,34.7,34.77,119800.0,30.1565,30.2085,30.1217,30.1825,119800.0
2013-09-24 15:20:00,34.77,34.79,34.73,34.74,181000.0,30.1825,30.1999,30.1478,30.1565,181000.0
2013-09-24 15:30:00,34.74,34.75,34.69,34.7,201800.0,30.1565,30.1651,30.1131,30.1217,201800.0
2013-09-24 15:40:00,34.7,34.74,34.68,34.69,251800.0,30.1217,30.1565,30.1044,30.1131,251800.0
2013-09-24 15:50:00,34.69,34.73,34.66,34.72,503800.0,30.1131,30.1478,30.087,30.1391,503800.0
2013-09-25 09:30:00,34.72,34.77,34.6,34.66,393600.0,30.1391,30.1825,30.0349,30.087,393600.0
2013-09-25 09:40:00,34.65,34.7,34.55,34.59,182800.0,30.0783,30.1217,29.9915,30.0263,182800.0
2013-09-25 09:50:00,34.59,34.6,34.53,34.6,117400.0,30.0263,30.0349,29.9742,30.0349,117400.0
2013-09-25 10:00:00,34.61,34.69,34.55,34.57,141400.0,30.0436,30.1131,29.9915,30.0089,141400.0
2013-09-25 10:10:00,34.56,34.62,34.51,34.55,108400.0,30.0002,30.0523,29.9568,29.9915,108400.0
2013-09-25 10:20:00,34.56,34.67,34.54,34.66,119000.0,30.0002,30.0957,29.9828,30.087,119000.0
2013-09-25 10:30:00,34.66,34.72,34.65,34.67,91000.0,30.087,30.1391,30.0783,30.0957,91000.0
2013-09-25 10:40:00,34.68,34.71,34.63,34.63,66200.0,30.1044,30.1304,30.061,30.061,66200.0
2013-09-25 10:50:00,34.63,34.66,34.6,34.6,133400.0,30.061,30.087,30.0349,30.0349,133400.0
2013-09-25 11:00:00,34.61,34.64,34.57,34.63,163800.0,30.0436,30.0697,30.0089,30.061,163800.0
2013-09-25 11:10:00,34.63,34.74,34.6,34.74,89600.0,30.061,30.1565,30.0349,30.1565,89600.0
2013-09-25 11:20:00,34.74,34.75,34.69,34.69,138800.0,30.1565,30.1651,30.1131,30.1131,138800.0
2013-09-25 11:30:00,34.7,34.74,34.66,34.72,119800.0,30.1217,30.1565,30.087,30.1391,119800.0
2013-09-25 11:40:00,34.71,34.73,34.67,34.7,78400.0,30.1304,30.1478,30.0957,30.1217,78400.0
2013-09-25 11:50:00,34.7,34.75,34.67,34.73,112600.0,30.1217,30.1651,30.0957,30.1478,112600.0
2013-09-25 12:00:00,34.73,34.74,34.68,34.72,130000.0,30.1478,30.1565,30.1044,30.1391,130000.0
2013-09-25 12:10:00,34.71,34.74,34.7,34.71,84600.0,30.1304,30.1565,30.1217,30.1304,84600.0
2013-09-25 12:20:00,34.71,34.72,34.6,34.64,170400.0,30.1304,30.1391,30.0349,30.0697,170400.0
2013-09-25 12:30:00,34.65,34.69,34.63,34.68,98800.0,30.0783,30.1131,30.061,30.1044,98800.0
2013-09-25 12:40:00,34.69,34.71,34.66,34.67,179000.0,30.1131,30.1304,30.087,30.0957,179000.0
2013-09-25 12:50:00,34.66,34.69,34.63,34.67,106000.0,30.087,30.1131,30.061,30.0957,106000.0
2013-09-25 13:00:00,34.67,34.72,34.67,34.69,190000.0,30.0957,30.1391,30.0957,30.1131,190000.0
2013-09-25 13:10:00,34.69,34.7,34.63,34.65,149800.0,30.1131,30.1217,30.061,30.0783,149800.0
2013-09-25 13:20:00,34.65,34.66,34.58,34.59,96000.0,30.0783,30.087,30.0176,30.0263,96000.0
2013-09-25 13:30:00,34.59,34.59,34.41,34.43,261600.0,30.0263,30.0263,29.87,29.8874,261600.0
2013-09-25 13:40:00,34.42,34.46,34.4,34.45,200200.0,29.8787,29.9134,29.8613,29.9047,200200.0
2013-09-25 13:50:00,34.45,34.54,34.42,34.53,185800.0,29.9047,29.9828,29.8787,29.9742,185800.0
2013-09-25 14:00:00,34.53,34.58,34.46,34.46,171600.0,29.9742,30.0176,29.9134,29.9134,171600.0
2013-09-25 14:10:00,34.46,34.54,34.46,34.51,150800.0,29.9134,29.9828,29.9134,29.9568,150800.0
2013-09-25 14:20:00,34.5,34.53,34.47,34.48,130600.0,29.9481,29.9742,29.9221,29.9308,130600.0
2013-09-25 14:30:00,34.48,34.52,34.45,34.51,180400.0,29.9308,29.9655,29.9047,29.9568,180400.0
2013-09-25 14:40:00,34.51,34.56,34.51,34.52,162200.0,29.9568,30.0002,29.9568,29.9655,162200.0
2013-09-25 14:50:00,34.52,34.56,34.52,34.52,203800.0,29.9655,30.0002,29.9655,29.9655,203800.0
2013-09-25 15:00:00,34.52,34.54,34.47,34.49,272800.0,29.9655,29.9828,29.9221,29.9394,272800.0
2013-09-25 15:10:00,34.49,34.51,34.45,34.47,276000.0,29.9394,29.9568,29.9047,29.9221,276000.0
2013-09-25 15:20:00,34.47,34.48,34.4,34.4,235000.0,29.9221,29.9308,29.8613,29.8613,235000.0
2013-09-25 15:30:00,34.4,34.43,34.38,34.38,315400.0,29.8613,29.8874,29.844,29.844,315400.0
2013-09-25 15:40:00,34.39,34.44,34.37,34.44,430800.0,29.8526,29.896,29.8353,29.896,430800.0
2013-09-25 15:50:00,34.44,34.48,34.42,34.47,778800.0,29.896,29.9308,29.8787,29.9221,778800.0
2013-09-26 09:30:00,34.62,34.87,34.58,34.83,446200.0,30.0523,30.2693,30.0176,30.2346,446200.0
2013-09-26 09:40:00,34.83,34.98,34.79,34.93,255400.0,30.2346,30.3648,30.1999,30.3214,255400.0
2013-09-26 09:50:00,34.94,34.97,34.88,34.93,299800.0,30.3301,30.3561,30.278,30.3214,299800.0
2013-09-26 10:00:00,34.92,35.08,34.92,35.01,406600.0,30.3127,30.4516,30.3127,30.3908,406600.0
2013-09-26 10:10:00,35.02,35.03,34.94,34.95,294600.0,30.3995,30.4082,30.3301,30.3388,294600.0
2013-09-26 10:20:00,34.95,34.97,34.88,34.93,360600.0,30.3388,30.3561,30.278,30.3214,360600.0
2013-09-26 10:30:00,34.93,35.02,34.91,34.99,176400.0,30.3214,30.3995,30.304,30.3735,176400.0
2013-09-26 10:40:00,34.99,35.04,34.85,34.88,295800.0,30.3735,30.4169,30.2519,30.278,295800.0
2013-09-26 10:50:00,34.88,34.92,34.83,34.85,176200.0,30.278,30.3127,30.2346,30.2519,176200.0
2013-09-26 11:00:00,34.85,34.85,34.74,34.81,173400.0,30.2519,30.2519,30.1565,30.2172,173400.0
2013-09-26 11:10:00,34.8,34.9,34.77,34.83,98800.0,30.2085,30.2953,30.1825,30.2346,98800.0
2013-09-26 11:20:00,34.82,34.93,34.81,34.88,161800.0,30.2259,30.3214,30.2172,30.278,161800.0
2013-09-26 11:30:00,34.88,34.9,34.81,34.85,225600.0,30.278,30.2953,30.2172,30.2519,225600.0
2013-09-26 11:40:00,34.86,34.93,34.85,34.87,129800.0,30.2606,30.3214,30.2519,30.2693,129800.0
2013-09-26 11:50:00,34.85,34.93,34.85,34.88,144800.0,30.2519,30.3214,30.2519,30.278,144800.0
2013-09-26 12:00:00,34.89,34.92,34.85,34.88,196600.0,30.2867,30.3127,30.2519,30.278,196600.0
2013-09-26 12:10:00,34.87,34.93,34.87,34.92,115400.0,30.2693,30.3214,30.2693,30.3127,115400.0
2013-09-26 12:20:00,34.92,34.96,34.9,34.95,175600.0,30.3127,30.3474,30.2953,30.3388,175600.0
2013-09-26 12:30:00,34.95,34.97,34.9,34.9,127200.0,30.3388,30.3561,30.2953,30.2953,127200.0
2013-09-26 12:40:00,34.91,34.99,34.91,34.96,125400.0,30.304,30.3735,30.304,30.3474,125400.0
2013-09-26 12:50:00,34.96,34.97,34.92,34.95,75600.0,30.3474,30.3561,30.3127,30.3388,75600.0
2013-09-26 13:00:00,34.95,34.98,34.95,34.96,91200.0,30.3388,30.3648,30.3388,30.3474,91200.0
2013-09-26 13:10:00,34.96,34.97,34.93,34.94,132800.0,30.3474,30.3561,30.3214,30.3301,132800.0
2013-09-26 13:20:00,34.94,34.95,34.92,34.93,78400.0,30.3301,30.3388,30.3127,30.3214,78400.0
2013-09-26 13:30:00,34.93,34.94,34.88,34.9,108600.0,30.3214,30.3301,30.278,30.2953,108600.0
2013-09-26 13:40:00,34.91,34.95,34.9,34.94,165800.0,30.304,30.3388,30.2953,30.3301,165800.0
2013-09-26 13:50:00,34.94,34.96,34.91,34.91,181600.0,30.3301,30.3474,30.304,30.304,181600.0
2013-09-26 14:00:00,34.91,34.94,34.83,34.87,235800.0,30.304,30.3301,30.2346,30.2693,235800.0
2013-09-26 14:10:00,34.87,34.89,34.84,34.88,142800.0,30.2693,30.2867,30.2433,30.278,142800.0
2013-09-26 14:20:00,34.88,34.94,34.81,34.94,191200.0,30.278,30.3301,30.2172,30.3301,191200.0
2013-09-26 14:30:00,34.94,34.95,34.85,34.88,288400.0,30.3301,30.3388,30.2519,30.278,288400.0
2013-09-26 14:40:00,34.89,34.94,34.86,34.92,182800.0,30.2867,30.3301,30.2606,30.3127,182800.0
2013-09-26 14:50:00,34.92,34.96,34.9,34.95,226400.0,30.3127,30.3474,30.2953,30.3388,226400.0
2013-09-26 15:00:00,34.95,34.95,34.9,34.91,213600.0,30.3388,30.3388,30.2953,30.304,213600.0
2013-09-26 15:10:00,34.91,34.92,34.88,34.92,268800.0,30.304,30.3127,30.278,30.3127,268800.0
2013-09-26 15:20:00,34.92,34.94,34.88,34.94,334000.0,30.3127,30.3301,30.278,30.3301,334000.0
2013-09-26 15:30:00,34.94,34.99,34.93,34.98,431000.0,30.3301,30.3735,30.3214,30.3648,431000.0
2013-09-26 15:40:00,34.98,35.08,34.98,35.07,809400.0,30.3648,30.4516,30.3648,30.4429,809400.0
2013-09-26 15:50:00,35.07,35.24,35.05,35.18,1502400.0,30.4429,30.5905,30.4256,30.5384,1502400.0
2013-09-27 09:30:00,37.41,37.63,37.2,37.36,3559000.0,32.4742,32.6652,32.2919,32.4308,3559000.0
2013-09-27 09:40:00,37.35,37.43,37.03,37.2,2096800.0,32.4221,32.4915,32.1443,32.2919,2096800.0
2013-09-27 09:50:00,37.19,37.26,36.81,37.04,1882800.0,32.2832,32.344,31.9533,32.153,1882800.0
2013-09-27 10:00:00,37.04,37.07,36.83,36.9,1177800.0,32.153,32.179,31.9707,32.0315,1177800.0
2013-09-27 10:10:00,36.91,37.21,36.86,37.18,1207800.0,32.0402,32.3006,31.9968,32.2745,1207800.0
2013-09-27 10:20:00,37.18,37.19,36.92,36.99,1131000.0,32.2745,32.2832,32.0488,32.1096,1131000.0
2013-09-27 10:30:00,36.99,37.12,36.92,37.11,765800.0,32.1096,32.2224,32.0488,32.2138,765800.0
2013-09-27 10:40:00,37.11,37.18,37.02,37.09,895800.0,32.2138,32.2745,32.1356,32.1964,895800.0
2013-09-27 10:50:00,37.09,37.12,37.01,37.08,674800.0,32.1964,32.2224,32.127,32.1877,674800.0
2013-09-27 11:00:00,37.08,37.23,36.95,36.98,925400.0,32.1877,32.3179,32.0749,32.1009,925400.0
2013-09-27 11:10:00,36.99,37.02,36.88,36.93,756600.0,32.1096,32.1356,32.0141,32.0575,756600.0
2013-09-27 11:20:00,36.93,36.99,36.88,36.93,621400.0,32.0575,32.1096,32.0141,32.0575,621400.0
2013-09-27 11:30:00,36.93,36.99,36.9,36.91,523000.0,32.0575,32.1096,32.0315,32.0402,523000.0
2013-09-27 11:40:00,36.91,36.94,36.87,36.88,528000.0,32.0402,32.0662,32.0054,32.0141,528000.0
2013-09-27 11:50:00,36.88,37.0,36.86,36.96,777000.0,32.0141,32.1183,31.9968,32.0836,777000.0
2013-09-27 12:00:00,36.96,36.98,36.87,36.88,513000.0,32.0836,32.1009,32.0054,32.0141,513000.0
2013-09-27 12:10:00,36.88,36.95,36.88,36.89,327200.0,32.0141,32.0749,32.0141,32.0228,327200.0
2013-09-27 12:20:00,36.89,36.94,36.88,36.88,321000.0,32.0228,32.0662,32.0141,32.0141,321000.0
2013-09-27 12:30:00,36.88,36.93,36.84,36.92,476600.0,32.0141,32.0575,31.9794,32.0488,476600.0
2013-09-27 12:40:00,36.92,36.92,36.76,36.77,477600.0,32.0488,32.0488,31.9099,31.9186,477600.0
2013-09-27 12:50:00,36.77,36.95,36.76,36.93,523400.0,31.9186,32.0749,31.9099,32.0575,523400.0
2013-09-27 13:00:00,36.93,37.08,36.91,37.08,391800.0,32.0575,32.1877,32.0402,32.1877,391800.0
2013-09-27 13:10:00,37.08,37.08,36.97,36.98,381600.0,32.1877,32.1877,32.0922,32.1009,381600.0
2013-09-27 13:20:00,36.98,37.01,36.95,36.99,332200.0,32.1009,32.127,32.0749,32.1096,332200.0
2013-09-27 13:30:00,36.99,37.0,36.87,36.89,381600.0,32.1096,32.1183,32.0054,32.0228,381600.0
2013-09-27 13:40:00,36.9,36.94,36.88,36.91,194000.0,32.0315,32.0662,32.0141,32.0402,194000.0
2013-09-27 13:50:00,36.91,36.93,36.79,36.92,437200.0,32.0402,32.0575,31.936,32.0488,437200.0
2013-09-27 14:00:00,36.92,36.96,36.8,36.81,365800.0,32.0488,32.0836,31.9447,31.9533,365800.0
2013-09-27 14:10:00,36.8,36.84,36.77,36.82,260000.0,31.9447,31.9794,31.9186,31.962,260000.0
2013-09-27 14:20:00,36.82,36.82,36.75,36.79,404800.0,31.962,31.962,31.9013,31.936,404800.0
2013-09-27 14:30:00,36.79,36.88,36.77,36.82,380800.0,31.936,32.0141,31.9186,31.962,380800.0
2013-09-27 14:40:00,36.82,36.87,36.73,36.77,438600.0,31.962,32.0054,31.8839,31.9186,438600.0
2013-09-27 14:50:00,36.77,36.81,36.73,36.77,367400.0,31.9186,31.9533,31.8839,31.9186,367400.0
2013-09-27 15:00:00,36.77,36.79,36.74,36.78,491400.0,31.9186,31.936,31.8926,31.9273,491400.0
2013-09-27 15:10:00,36.79,36.79,36.68,36.68,477000.0,31.936,31.936,31.8405,31.8405,477000.0
2013-09-27 15:20:00,36.68,36.79,36.68,36.79,331400.0,31.8405,31.936,31.8405,31.936,331400.0
2013-09-27 15:30:00,36.79,36.85,36.77,36.85,533600.0,31.936,31.9881,31.9186,31.9881,533600.0
2013-09-27 15:40:00,36.85,36.88,36.8,36.81,699200.0,31.9881,32.0141,31.9447,31.9533,699200.0
2013-09-27 15:50:00,36.8,36.86,36.8,36.82,1228000.0,31.9447,31.9968,31.9447,31.962,1228000.0
2013-09-30 09:30:00,36.15,36.44,36.12,36.13,836000.0,31.3804,31.6322,31.3544,31.3631,836000.0
2013-09-30 09:40:00,36.14,36.32,36.08,36.21,436000.0,31.3717,31.528,31.3197,31.4325,436000.0
2013-09-30 09:50:00,36.21,36.42,36.1,36.4,504800.0,31.4325,31.6148,31.337,31.5974,504800.0
2013-09-30 10:00:00,36.41,36.47,36.3,36.34,489600.0,31.6061,31.6582,31.5106,31.5454,489600.0
2013-09-30 10:10:00,36.35,36.52,36.33,36.49,448800.0,31.554,31.7016,31.5367,31.6756,448800.0
2013-09-30 10:20:00,36.49,36.57,36.4,36.45,460400.0,31.6756,31.745,31.5974,31.6408,460400.0
2013-09-30 10:30:00,36.44,36.59,36.44,36.52,444800.0,31.6322,31.7624,31.6322,31.7016,444800.0
2013-09-30 10:40:00,36.51,36.51,36.41,36.42,424000.0,31.6929,31.6929,31.6061,31.6148,424000.0
2013-09-30 10:50:00,36.42,36.48,36.41,36.44,425000.0,31.6148,31.6669,31.6061,31.6322,425000.0
2013-09-30 11:00:00,36.44,36.54,36.43,36.43,227600.0,31.6322,31.719,31.6235,31.6235,227600.0
2013-09-30 11:10:00,36.44,36.44,36.31,36.34,338400.0,31.6322,31.6322,31.5193,31.5454,338400.0
2013-09-30 11:20:00,36.33,36.49,36.33,36.49,290600.0,31.5367,31.6756,31.5367,31.6756,290600.0
2013-09-30 11:30:00,36.49,36.54,36.45,36.49,270400.0,31.6756,31.719,31.6408,31.6756,270400.0
2013-09-30 11:40:00,36.49,36.53,36.43,36.48,192200.0,31.6756,31.7103,31.6235,31.6669,192200.0
2013-09-30 11:50:00,36.48,36.49,36.41,36.44,231600.0,31.6669,31.6756,31.6061,31.6322,231600.0
2013-09-30 12:00:00,36.44,36.47,36.35,36.35,214400.0,31.6322,31.6582,31.554,31.554,214400.0
2013-09-30 12:10:00,36.34,36.35,36.24,36.24,299200.0,31.5454,31.554,31.4586,31.4586,299200.0
2013-09-30 12:20:00,36.24,36.25,36.19,36.24,183000.0,31.4586,31.4672,31.4151,31.4586,183000.0
2013-09-30 12:30:00,36.24,36.28,36.23,36.28,158600.0,31.4586,31.4933,31.4499,31.4933,158600.0
2013-09-30 12:40:00,36.28,36.37,36.27,36.31,218600.0,31.4933,31.5714,31.4846,31.5193,218600.0
2013-09-30 12:50:00,36.32,36.32,36.27,36.29,181800.0,31.528,31.528,31.4846,31.502,181800.0
2013-09-30 13:00:00,36.29,36.34,36.28,36.31,204000.0,31.502,31.5454,31.4933,31.5193,204000.0
2013-09-30 13:10:00,36.31,36.37,36.31,36.35,266400.0,31.5193,31.5714,31.5193,31.554,266400.0
2013-09-30 13:20:00,36.35,36.35,36.24,36.28,210800.0,31.554,31.554,31.4586,31.4933,210800.0
2013-09-30 13:30:00,36.28,36.35,36.27,36.27,171200.0,31.4933,31.554,31.4846,31.4846,171200.0
2013-09-30 13:40:00,36.27,36.32,36.27,36.27,191000.0,31.4846,31.528,31.4846,31.4846,191000.0
2013-09-30 13:50:00,36.27,36.28,36.17,36.2,257000.0,31.4846,31.4933,31.3978,31.4238,257000.0
2013-09-30 14:00:00,36.2,36.3,36.19,36.3,209400.0,31.4238,31.5106,31.4151,31.5106,209400.0
2013-09-30 14:10:00,36.31,36.32,36.27,36.3,236600.0,31.5193,31.528,31.4846,31.5106,236600.0
2013-09-30 14:20:00,36.3,36.34,36.28,36.33,154200.0,31.5106,31.5454,31.4933,31.5367,154200.0
2013-09-30 14:30:00,36.34,36.37,36.32,36.34,235400.0,31.5454,31.5714,31.528,31.5454,235400.0
2013-09-30 14:40:00,36.34,36.35,36.32,36.34,108000.0,31.5454,31.554,31.528,31.5454,108000.0
2013-09-30 14:50:00,36.34,36.36,36.3,36.31,172400.0,31.5454,31.5627,31.5106,31.5193,172400.0
2013-09-30 15:00:00,36.31,36.31,36.24,36.31,203400.0,31.5193,31.5193,31.4586,31.5193,203400.0
2013-09-30 15:10:00,36.3,36.31,36.21,36.23,336800.0,31.5106,31.5193,31.4325,31.4499,336800.0
2013-09-30 15:20:00,36.23,36.29,36.21,36.27,228400.0,31.4499,31.502,31.4325,31.4846,228400.0
2013-09-30 15:30:00,36.27,36.29,36.23,36.27,509600.0,31.4846,31.502,31.4499,31.4846,509600.0
2013-09-30 15:40:00,36.26,36.3,36.24,36.28,539200.0,31.4759,31.5106,31.4586,31.4933,539200.0
2013-09-30 15:50:00,36.28,36.35,36.27,36.34,1418400.0,31.4933,31.554,31.4846,31.5454,1418400.0
2013-10-01 09:30:00,36.52,36.63,36.28,36.3,722200.0,31.7016,31.7971,31.4933,31.5106,722200.0
2013-10-01 09:40:00,36.3,36.43,36.26,36.26,669200.0,31.5106,31.6235,31.4759,31.4759,669200.0
2013-10-01 09:50:00,36.26,36.26,36.05,36.13,402200.0,31.4759,31.4759,31.2936,31.3631,402200.0
2013-10-01 10:00:00,36.12,36.22,36.08,36.21,243800.0,31.3544,31.4412,31.3197,31.4325,243800.0
2013-10-01 10:10:00,36.21,36.32,36.2,36.29,355600.0,31.4325,31.528,31.4238,31.502,355600.0
2013-10-01 10:20:00,36.29,36.3,36.24,36.25,257000.0,31.502,31.5106,31.4586,31.4672,257000.0
2013-10-01 10:30:00,36.25,36.46,36.25,36.43,376200.0,31.4672,31.6495,31.4672,31.6235,376200.0
2013-10-01 10:40:00,36.43,36.52,36.42,36.45,424200.0,31.6235,31.7016,31.6148,31.6408,424200.0
2013-10-01 10:50:00,36.44,36.46,36.35,36.42,208800.0,31.6322,31.6495,31.554,31.6148,208800.0
2013-10-01 11:00:00,36.44,36.45,36.38,36.38,127800.0,31.6322,31.6408,31.5801,31.5801,127800.0
2013-10-01 11:10:00,36.38,36.44,36.35,36.39,236600.0,31.5801,31.6322,31.554,31.5888,236600.0
2013-10-01 11:20:00,36.39,36.4,36.27,36.28,169000.0,31.5888,31.5974,31.4846,31.4933,169000.0
2013-10-01 11:30:00,36.28,36.4,36.27,36.38,136800.0,31.4933,31.5974,31.4846,31.5801,136800.0
2013-10-01 11:40:00,36.38,36.39,36.31,36.37,179200.0,31.5801,31.5888,31.5193,31.5714,179200.0
2013-10-01 11:50:00,36.37,36.4,36.31,36.32,180200.0,31.5714,31.5974,31.5193,31.528,180200.0
2013-10-01 12:00:00,36.31,36.34,36.26,36.28,134000.0,31.5193,31.5454,31.4759,31.4933,134000.0
2013-10-01 12:10:00,36.28,36.31,36.24,36.24,111800.0,31.4933,31.5193,31.4586,31.4586,111800.0
2013-10-01 12:20:00,36.24,36.27,36.23,36.24,114400.0,31.4586,31.4846,31.4499,31.4586,114400.0
2013-10-01 12:30:00,36.24,36.27,36.21,36.21,130600.0,31.4586,31.4846,31.4325,31.4325,130600.0
2013-10-01 12:40:00,36.22,36.25,36.2,36.23,120800.0,31.4412,31.4672,31.4238,31.4499,120800.0
2013-10-01 12:50:00,36.23,36.24,36.2,36.23,105400.0,31.4499,31.4586,31.4238,31.4499,105400.0
2013-10-01 13:00:00,36.23,36.24,36.21,36.24,88800.0,31.4499,31.4586,31.4325,31.4586,88800.0
2013-10-01 13:10:00,36.24,36.27,36.21,36.27,130800.0,31.4586,31.4846,31.4325,31.4846,130800.0
2013-10-01 13:20:00,36.27,36.27,36.18,36.22,150200.0,31.4846,31.4846,31.4065,31.4412,150200.0
2013-10-01 13:30:00,36.22,36.26,36.15,36.19,113200.0,31.4412,31.4759,31.3804,31.4151,113200.0
2013-10-01 13:40:00,36.2,36.2,36.17,36.17,81000.0,31.4238,31.4238,31.3978,31.3978,81000.0
2013-10-01 13:50:00,36.17,36.24,36.17,36.17,170400.0,31.3978,31.4586,31.3978,31.3978,170400.0
2013-10-01 14:00:00,36.17,36.18,36.08,36.14,218800.0,31.3978,31.4065,31.3197,31.3717,218800.0
2013-10-01 14:10:00,36.14,36.15,36.11,36.11,98000.0,31.3717,31.3804,31.3457,31.3457,98000.0
2013-10-01 14:20:00,36.12,36.13,36.01,36.05,198200.0,31.3544,31.3631,31.2589,31.2936,198200.0
2013-10-01 14:30:00,36.05,36.12,36.04,36.1,210800.0,31.2936,31.3544,31.2849,31.337,210800.0
2013-10-01 14:40:00,36.09,36.18,36.09,36.17,124600.0,31.3283,31.4065,31.3283,31.3978,124600.0
2013-10-01 14:50:00,36.18,36.19,36.14,36.15,175400.0,31.4065,31.4151,31.3717,31.3804,175400.0
2013-10-01 15:00:00,36.15,36.18,36.12,36.14,152400.0,31.3804,31.4065,31.3544,31.3717,152400.0
2013-10-01 15:10:00,36.14,36.16,36.09,36.1,173000.0,31.3717,31.3891,31.3283,31.337,173000.0
2013-10-01 15:20:00,36.1,36.1,36.05,36.05,200200.0,31.337,31.337,31.2936,31.2936,200200.0
2013-10-01 15:30:00,36.05,36.18,36.05,36.16,425000.0,31.2936,31.4065,31.2936,31.3891,425000.0
2013-10-01 15:40:00,36.16,36.16,36.07,36.11,556000.0,31.3891,31.3891,31.311,31.3457,556000.0
2013-10-01 15:50:00,36.11,36.21,36.1,36.21,698400.0,31.3457,31.4325,31.337,31.4325,698400.0
2013-10-02 09:30:00,36.02,36.08,35.8,35.98,608000.0,31.2676,31.3197,31.0766,31.2329,608000.0
2013-10-02 09:40:00,35.97,36.02,35.89,35.96,156800.0,31.2242,31.2676,31.1547,31.2155,156800.0
2013-10-02 09:50:00,35.95,36.02,35.92,35.97,162800.0,31.2068,31.2676,31.1808,31.2242,162800.0
2013-10-02 10:00:00,35.98,36.04,35.85,35.87,321600.0,31.2329,31.2849,31.12,31.1374,321600.0
2013-10-02 10:10:00,35.87,35.99,35.83,35.99,210800.0,31.1374,31.2415,31.1026,31.2415,210800.0
2013-10-02 10:20:00,35.99,36.02,35.97,36.0,121600.0,31.2415,31.2676,31.2242,31.2502,121600.0
2013-10-02 10:30:00,36.0,36.0,35.94,35.98,88200.0,31.2502,31.2502,31.1981,31.2329,88200.0
2013-10-02 10:40:00,35.98,36.02,35.93,35.99,159600.0,31.2329,31.2676,31.1895,31.2415,159600.0
2013-10-02 10:50:00,35.99,36.04,35.94,35.97,141200.0,31.2415,31.2849,31.1981,31.2242,141200.0
2013-10-02 11:00:00,35.97,36.01,35.94,35.95,97000.0,31.2242,31.2589,31.1981,31.2068,97000.0
2013-10-02 11:10:00,35.95,35.98,35.92,35.97,184800.0,31.2068,31.2329,31.1808,31.2242,184800.0
2013-10-02 11:20:00,35.97,36.04,35.95,36.0,93800.0,31.2242,31.2849,31.2068,31.2502,93800.0
2013-10-02 11:30:00,36.01,36.05,35.93,35.95,108600.0,31.2589,31.2936,31.1895,31.2068,108600.0
2013-10-02 11:40:00,35.95,35.96,35.91,35.96,114400.0,31.2068,31.2155,31.1721,31.2155,114400.0
2013-10-02 11:50:00,35.97,35.99,35.95,35.96,74400.0,31.2242,31.2415,31.2068,31.2155,74400.0
2013-10-02 12:00:00,35.97,36.02,35.96,36.01,120200.0,31.2242,31.2676,31.2155,31.2589,120200.0
2013-10-02 12:10:00,36.02,36.05,36.01,36.04,82800.0,31.2676,31.2936,31.2589,31.2849,82800.0
2013-10-02 12:20:00,36.03,36.04,35.96,35.96,82200.0,31.2763,31.2849,31.2155,31.2155,82200.0
2013-10-02 12:30:00,35.96,35.99,35.95,35.97,116600.0,31.2155,31.2415,31.2068,31.2242,116600.0
2013-10-02 12:40:00,35.97,36.02,35.95,35.99,104800.0,31.2242,31.2676,31.2068,31.2415,104800.0
2013-10-02 12:50:00,35.99,36.0,35.98,35.98,61000.0,31.2415,31.2502,31.2329,31.2329,61000.0
2013-10-02 13:00:00,35.99,36.06,35.99,36.02,139600.0,31.2415,31.3023,31.2415,31.2676,139600.0
2013-10-02 13:10:00,36.02,36.02,35.99,36.01,109800.0,31.2676,31.2676,31.2415,31.2589,109800.0
2013-10-02 13:20:00,36.02,36.04,35.99,36.03,178800.0,31.2676,31.2849,31.2415,31.2763,178800.0
2013-10-02 13:30:00,36.03,36.03,36.0,36.02,133200.0,31.2763,31.2763,31.2502,31.2676,133200.0
2013-10-02 13:40:00,36.02,36.11,36.0,36.11,908600.0,31.2676,31.3457,31.2502,31.3457,908600.0
2013-10-02 13:50:00,36.11,36.13,36.08,36.1,155600.0,31.3457,31.3631,31.3197,31.337,155600.0
2013-10-02 14:00:00,36.1,36.12,36.05,36.07,115800.0,31.337,31.3544,31.2936,31.311,115800.0
2013-10-02 14:10:00,36.07,36.08,36.02,36.04,92000.0,31.311,31.3197,31.2676,31.2849,92000.0
2013-10-02 14:20:00,36.02,36.06,36.02,36.05,107600.0,31.2676,31.3023,31.2676,31.2936,107600.0
2013-10-02 14:30:00,36.04,36.06,36.01,36.02,99000.0,31.2849,31.3023,31.2589,31.2676,99000.0
2013-10-02 14:40:00,36.02,36.05,36.0,36.03,89400.0,31.2676,31.2936,31.2502,31.2763,89400.0
2013-10-02 14:50:00,36.04,36.06,36.01,36.02,124600.0,31.2849,31.3023,31.2589,31.2676,124600.0
2013-10-02 15:00:00,36.02,36.04,36.0,36.02,124000.0,31.2676,31.2849,31.2502,31.2676,124000.0
2013-10-02 15:10:00,36.02,36.02,35.99,36.0,127800.0,31.2676,31.2676,31.2415,31.2502,127800.0
2013-10-02 15:20:00,36.0,36.01,35.98,35.99,132400.0,31.2502,31.2589,31.2329,31.2415,132400.0
2013-10-02 15:30:00,36.0,36.05,35.97,35.97,247800.0,31.2502,31.2936,31.2242,31.2242,247800.0
2013-10-02 15:40:00,35.97,35.98,35.91,35.92,462000.0,31.2242,31.2329,31.1721,31.1808,462000.0
2013-10-02 15:50:00,35.92,35.97,35.92,35.95,1126000.0,31.1808,31.2242,31.1808,31.2068,1126000.0
2013-10-03 09:30:00,35.95,36.2,35.9,36.16,401800.0,31.2068,31.4238,31.1634,31.3891,401800.0
2013-10-03 09:40:00,36.16,36.25,36.13,36.2,304600.0,31.3891,31.4672,31.3631,31.4238,304600.0
2013-10-03 09:50:00,36.2,36.21,36.08,36.1,288800.0,31.4238,31.4325,31.3197,31.337,288800.0
2013-10-03 10:00:00,36.1,36.1,35.9,35.91,301400.0,31.337,31.337,31.1634,31.1721,301400.0
2013-10-03 10:10:00,35.9,35.94,35.88,35.92,199200.0,31.1634,31.1981,31.1461,31.1808,199200.0
2013-10-03 10:20:00,35.93,35.98,35.82,35.88,159600.0,31.1895,31.2329,31.094,31.1461,159600.0
2013-10-03 10:30:00,35.88,35.88,35.81,35.84,134000.0,31.1461,31.1461,31.0853,31.1113,134000.0
2013-10-03 10:40:00,35.83,35.85,35.76,35.82,131800.0,31.1026,31.12,31.0419,31.094,131800.0
2013-10-03 10:50:00,35.82,35.88,35.79,35.84,145800.0,31.094,31.1461,31.0679,31.1113,145800.0
2013-10-03 11:00:00,35.84,35.88,35.79,35.87,89000.0,31.1113,31.1461,31.0679,31.1374,89000.0
2013-10-03 11:10:00,35.86,35.88,35.76,35.77,94000.0,31.1287,31.1461,31.0419,31.0506,94000.0
2013-10-03 11:20:00,35.78,35.85,35.76,35.77,161000.0,31.0592,31.12,31.0419,31.0506,161000.0
2013-10-03 11:30:00,35.77,35.77,35.7,35.73,195800.0,31.0506,31.0506,30.9898,31.0158,195800.0
2013-10-03 11:40:00,35.73,35.74,35.62,35.66,125600.0,31.0158,31.0245,30.9204,30.9551,125600.0
2013-10-03 11:50:00,35.65,35.67,35.56,35.6,91200.0,30.9464,30.9638,30.8683,30.903,91200.0
2013-10-03 12:00:00,35.6,35.65,35.53,35.65,126200.0,30.903,30.9464,30.8422,30.9464,126200.0
2013-10-03 12:10:00,35.65,35.67,35.63,35.66,79600.0,30.9464,30.9638,30.929,30.9551,79600.0
2013-10-03 12:20:00,35.66,35.68,35.61,35.68,64200.0,30.9551,30.9724,30.9117,30.9724,64200.0
2013-10-03 12:30:00,35.67,35.77,35.67,35.73,104400.0,30.9638,31.0506,30.9638,31.0158,104400.0
2013-10-03 12:40:00,35.72,35.77,35.63,35.74,90000.0,31.0072,31.0506,30.929,31.0245,90000.0
2013-10-03 12:50:00,35.73,35.73,35.68,35.72,80000.0,31.0158,31.0158,30.9724,31.0072,80000.0
2013-10-03 13:00:00,35.72,35.8,35.7,35.78,120000.0,31.0072,31.0766,30.9898,31.0592,120000.0
2013-10-03 13:10:00,35.77,35.79,35.74,35.77,123200.0,31.0506,31.0679,31.0245,31.0506,123200.0
2013-10-03 13:20:00,35.77,35.88,35.75,35.88,112600.0,31.0506,31.1461,31.0332,31.1461,112600.0
2013-10-03 13:30:00,35.88,35.95,35.88,35.92,146400.0,31.1461,31.2068,31.1461,31.1808,146400.0
2013-10-03 13:40:00,35.91,35.97,35.91,35.96,132400.0,31.1721,31.2242,31.1721,31.2155,132400.0
2013-10-03 13:50:00,35.96,35.99,35.88,35.96,171800.0,31.2155,31.2415,31.1461,31.2155,171800.0
2013-10-03 14:00:00,35.96,35.96,35.9,35.92,279800.0,31.2155,31.2155,31.1634,31.1808,279800.0
2013-10-03 14:10:00,35.93,35.96,35.91,35.96,160400.0,31.1895,31.2155,31.1721,31.2155,160400.0
2013-10-03 14:20:00,35.95,35.96,35.86,35.96,260200.0,31.2068,31.2155,31.1287,31.2155,260200.0
2013-10-03 14:30:00,35.96,35.97,35.9,35.94,90600.0,31.2155,31.2242,31.1634,31.1981,90600.0
2013-10-03 14:40:00,35.94,35.99,35.93,35.96,85600.0,31.1981,31.2415,31.1895,31.2155,85600.0
2013-10-03 14:50:00,35.97,35.99,35.92,35.92,97000.0,31.2242,31.2415,31.1808,31.1808,97000.0
2013-10-03 15:00:00,35.92,35.98,35.91,35.94,154400.0,31.1808,31.2329,31.1721,31.1981,154400.0
2013-10-03 15:10:00,35.94,35.97,35.91,35.94,120400.0,31.1981,31.2242,31.1721,31.1981,120400.0
2013-10-03 15:20:00,35.94,35.97,35.92,35.96,112200.0,31.1981,31.2242,31.1808,31.2155,112200.0
2013-10-03 15:30:00,35.97,35.97,35.89,35.91,208000.0,31.2242,31.2242,31.1547,31.1721,208000.0
2013-10-03 15:40:00,35.91,35.94,35.85,35.87,376200.0,31.1721,31.1981,31.12,31.1374,376200.0
2013-10-03 15:50:00,35.87,35.88,35.78,35.82,543800.0,31.1374,31.1461,31.0592,31.094,543800.0
2013-10-04 09:30:00,35.9,36.04,35.86,35.91,246200.0,31.1634,31.2849,31.1287,31.1721,246200.0
2013-10-04 09:40:00,35.91,35.91,35.66,35.83,216800.0,31.1721,31.1721,30.9551,31.1026,216800.0
2013-10-04 09:50:00,35.83,36.11,35.83,36.06,270400.0,31.1026,31.3457,31.1026,31.3023,270400.0
2013-10-04 10:00:00,36.07,36.12,35.97,36.04,97800.0,31.311,31.3544,31.2242,31.2849,97800.0
2013-10-04 10:10:00,36.03,36.06,35.99,36.03,105400.0,31.2763,31.3023,31.2415,31.2763,105400.0
2013-10-04 10:20:00,36.04,36.08,35.99,36.04,73800.0,31.2849,31.3197,31.2415,31.2849,73800.0
2013-10-04 10:30:00,36.04,36.13,36.02,36.02,108000.0,31.2849,31.3631,31.2676,31.2676,108000.0
2013-10-04 10:40:00,36.03,36.03,35.98,36.01,119000.0,31.2763,31.2763,31.2329,31.2589,119000.0
2013-10-04 10:50:00,36.0,36.01,35.9,35.98,121200.0,31.2502,31.2589,31.1634,31.2329,121200.0
2013-10-04 11:00:00,35.98,36.05,35.94,35.95,94600.0,31.2329,31.2936,31.1981,31.2068,94600.0
2013-10-04 11:10:00,35.95,35.97,35.89,35.95,55000.0,31.2068,31.2242,31.1547,31.2068,55000.0
2013-10-04 11:20:00,35.95,35.96,35.87,35.87,112600.0,31.2068,31.2155,31.1374,31.1374,112600.0
2013-10-04 11:30:00,35.88,35.97,35.88,35.93,108800.0,31.1461,31.2242,31.1461,31.1895,108800.0
2013-10-04 11:40:00,35.94,35.99,35.92,35.99,103600.0,31.1981,31.2415,31.1808,31.2415,103600.0
2013-10-04 11:50:00,35.98,36.02,35.98,36.01,105800.0,31.2329,31.2676,31.2329,31.2589,105800.0
2013-10-04 12:00:00,36.01,36.02,35.95,35.97,70000.0,31.2589,31.2676,31.2068,31.2242,70000.0
2013-10-04 12:10:00,35.98,36.04,35.97,36.04,129200.0,31.2329,31.2849,31.2242,31.2849,129200.0
2013-10-04 12:20:00,36.04,36.1,36.04,36.08,116400.0,31.2849,31.337,31.2849,31.3197,116400.0
2013-10-04 12:30:00,36.08,36.12,36.07,36.12,147200.0,31.3197,31.3544,31.311,31.3544,147200.0
2013-10-04 12:40:00,36.12,36.15,36.1,36.13,144600.0,31.3544,31.3804,31.337,31.3631,144600.0
2013-10-04 12:50:00,36.13,36.18,36.12,36.15,101200.0,31.3631,31.4065,31.3544,31.3804,101200.0
2013-10-04 13:00:00,36.15,36.18,36.13,36.17,88200.0,31.3804,31.4065,31.3631,31.3978,88200.0
2013-10-04 13:10:00,36.17,36.17,36.1,36.13,90000.0,31.3978,31.3978,31.337,31.3631,90000.0
2013-10-04 13:20:00,36.13,36.14,36.08,36.09,117600.0,31.3631,31.3717,31.3197,31.3283,117600.0
2013-10-04 13:30:00,36.09,36.12,36.09,36.11,93800.0,31.3283,31.3544,31.3283,31.3457,93800.0
2013-10-04 13:40:00,36.11,36.11,36.02,36.04,93800.0,31.3457,31.3457,31.2676,31.2849,93800.0
2013-10-04 13:50:00,36.04,36.1,36.04,36.09,89000.0,31.2849,31.337,31.2849,31.3283,89000.0
2013-10-04 14:00:00,36.09,36.12,36.07,36.11,62000.0,31.3283,31.3544,31.311,31.3457,62000.0
2013-10-04 14:10:00,36.11,36.13,36.08,36.13,86800.0,31.3457,31.3631,31.3197,31.3631,86800.0
2013-10-04 14:20:00,36.13,36.13,36.08,36.12,123200.0,31.3631,31.3631,31.3197,31.3544,123200.0
2013-10-04 14:30:00,36.13,36.14,36.1,36.11,107400.0,31.3631,31.3717,31.337,31.3457,107400.0
2013-10-04 14:40:00,36.11,36.13,36.1,36.13,114600.0,31.3457,31.3631,31.337,31.3631,114600.0
2013-10-04 14:50:00,36.12,36.15,36.05,36.05,147600.0,31.3544,31.3804,31.2936,31.2936,147600.0
2013-10-04 15:00:00,36.06,36.08,36.01,36.05,157200.0,31.3023,31.3197,31.2589,31.2936,157200.0
2013-10-04 15:10:00,36.06,36.09,36.0,36.0,137200.0,31.3023,31.3283,31.2502,31.2502,137200.0
2013-10-04 15:20:00,36.0,36.02,35.97,35.98,150200.0,31.2502,31.2676,31.2242,31.2329,150200.0
2013-10-04 15:30:00,35.98,36.04,35.96,36.03,187400.0,31.2329,31.2849,31.2155,31.2763,187400.0
2013-10-04 15:40:00,36.04,36.1,36.01,36.1,366000.0,31.2849,31.337,31.2589,31.337,366000.0
2013-10-04 15:50:00,36.1,36.1,36.02,36.07,501600.0,31.337,31.337,31.2676,31.311,501600.0
2013-10-07 09:30:00,35.71,35.88,35.65,35.69,323000.0,30.9985,31.1461,30.9464,30.9811,323000.0
2013-10-07 09:40:00,35.69,35.95,35.69,35.91,248000.0,30.9811,31.2068,30.9811,31.1721,248000.0
2013-10-07 09:50:00,35.92,35.96,35.88,35.91,120600.0,31.1808,31.2155,31.1461,31.1721,120600.0
2013-10-07 10:00:00,35.92,35.92,35.82,35.91,132600.0,31.1808,31.1808,31.094,31.1721,132600.0
2013-10-07 10:10:00,35.92,35.94,35.88,35.9,149400.0,31.1808,31.1981,31.1461,31.1634,149400.0
2013-10-07 10:20:00,35.9,35.99,35.84,35.85,173200.0,31.1634,31.2415,31.1113,31.12,173200.0
2013-10-07 10:30:00,35.85,35.93,35.78,35.81,89400.0,31.12,31.1895,31.0592,31.0853,89400.0
2013-10-07 10:40:00,35.81,35.87,35.79,35.84,97000.0,31.0853,31.1374,31.0679,31.1113,97000.0
2013-10-07 10:50:00,35.84,35.85,35.81,35.84,81400.0,31.1113,31.12,31.0853,31.1113,81400.0
2013-10-07 11:00:00,35.83,35.85,35.76,35.76,104800.0,31.1026,31.12,31.0419,31.0419,104800.0
2013-10-07 11:10:00,35.77,35.8,35.73,35.74,94600.0,31.0506,31.0766,31.0158,31.0245,94600.0
2013-10-07 11:20:00,35.74,35.75,35.72,35.72,104400.0,31.0245,31.0332,31.0072,31.0072,104400.0
2013-10-07 11:30:00,35.73,35.78,35.7,35.76,99200.0,31.0158,31.0592,30.9898,31.0419,99200.0
2013-10-07 11:40:00,35.76,35.82,35.76,35.81,55600.0,31.0419,31.094,31.0419,31.0853,55600.0
2013-10-07 11:50:00,35.8,35.85,35.8,35.83,71200.0,31.0766,31.12,31.0766,31.1026,71200.0
2013-10-07 12:00:00,35.83,35.85,35.81,35.83,72400.0,31.1026,31.12,31.0853,31.1026,72400.0
2013-10-07 12:10:00,35.83,35.85,35.78,35.8,155800.0,31.1026,31.12,31.0592,31.0766,155800.0
2013-10-07 12:20:00,35.8,35.83,35.76,35.77,87800.0,31.0766,31.1026,31.0419,31.0506,87800.0
2013-10-07 12:30:00,35.77,35.77,35.71,35.74,60000.0,31.0506,31.0506,30.9985,31.0245,60000.0
2013-10-07 12:40:00,35.73,35.77,35.71,35.76,80400.0,31.0158,31.0506,30.9985,31.0419,80400.0
2013-10-07 12:50:00,35.76,35.81,35.74,35.74,88400.0,31.0419,31.0853,31.0245,31.0245,88400.0
2013-10-07 13:00:00,35.73,35.79,35.71,35.73,76200.0,31.0158,31.0679,30.9985,31.0158,76200.0
2013-10-07 13:10:00,35.73,35.77,35.73,35.75,68200.0,31.0158,31.0506,31.0158,31.0332,68200.0
2013-10-07 13:20:00,35.75,35.77,35.71,35.72,55600.0,31.0332,31.0506,30.9985,31.0072,55600.0
2013-10-07 13:30:00,35.72,35.76,35.71,35.73,45000.0,31.0072,31.0419,30.9985,31.0158,45000.0
2013-10-07 13:40:00,35.73,35.76,35.72,35.76,37600.0,31.0158,31.0419,31.0072,31.0419,37600.0
2013-10-07 13:50:00,35.76,35.84,35.75,35.83,72800.0,31.0419,31.1113,31.0332,31.1026,72800.0
2013-10-07 14:00:00,35.83,35.86,35.8,35.81,72800.0,31.1026,31.1287,31.0766,31.0853,72800.0
2013-10-07 14:10:00,35.81,35.85,35.81,35.85,70200.0,31.0853,31.12,31.0853,31.12,70200.0
2013-10-07 14:20:00,35.85,35.87,35.81,35.84,62000.0,31.12,31.1374,31.0853,31.1113,62000.0
2013-10-07 14:30:00,35.85,35.86,35.83,35.84,100600.0,31.12,31.1287,31.1026,31.1113,100600.0
2013-10-07 14:40:00,35.83,35.83,35.77,35.81,86000.0,31.1026,31.1026,31.0506,31.0853,86000.0
2013-10-07 14:50:00,35.81,35.84,35.78,35.83,78000.0,31.0853,31.1113,31.0592,31.1026,78000.0
2013-10-07 15:00:00,35.83,35.85,35.82,35.84,151600.0,31.1026,31.12,31.094,31.1113,151600.0
2013-10-07 15:10:00,35.85,35.85,35.83,35.84,141600.0,31.12,31.12,31.1026,31.1113,141600.0
2013-10-07 15:20:00,35.84,35.85,35.82,35.84,216400.0,31.1113,31.12,31.094,31.1113,216400.0
2013-10-07 15:30:00,35.83,35.85,35.79,35.81,193000.0,31.1026,31.12,31.0679,31.0853,193000.0
2013-10-07 15:40:00,35.82,35.82,35.7,35.72,279200.0,31.094,31.094,30.9898,31.0072,279200.0
2013-10-07 15:50:00,35.72,35.73,35.66,35.66,412400.0,31.0072,31.0158,30.9551,30.9551,412400.0
2013-10-08 09:30:00,35.73,36.32,35.64,35.76,291200.0,31.0158,31.528,30.9377,31.0419,291200.0
2013-10-08 09:40:00,35.78,35.81,35.68,35.77,122200.0,31.0592,31.0853,30.9724,31.0506,122200.0
2013-10-08 09:50:00,35.77,35.93,35.75,35.93,280600.0,31.0506,31.1895,31.0332,31.1895,280600.0
2013-10-08 10:00:00,35.92,35.94,35.74,35.79,205400.0,31.1808,31.1981,31.0245,31.0679,205400.0
2013-10-08 10:10:00,35.79,35.88,35.76,35.82,109400.0,31.0679,31.1461,31.0419,31.094,109400.0
2013-10-08 10:20:00,35.83,35.85,35.77,35.78,125200.0,31.1026,31.12,31.0506,31.0592,125200.0
2013-10-08 10:30:00,35.79,35.81,35.68,35.69,116600.0,31.0679,31.0853,30.9724,30.9811,116600.0
2013-10-08 10:40:00,35.69,35.7,35.53,35.57,171000.0,30.9811,30.9898,30.8422,30.877,171000.0
2013-10-08 10:50:00,35.57,35.58,35.52,35.55,107800.0,30.877,30.8856,30.8335,30.8596,107800.0
2013-10-08 11:00:00,35.55,35.55,35.38,35.48,247600.0,30.8596,30.8596,30.712,30.7988,247600.0
2013-10-08 11:10:00,35.48,35.51,35.45,35.49,144400.0,30.7988,30.8249,30.7728,30.8075,144400.0
2013-10-08 11:20:00,35.49,35.5,35.45,35.47,116400.0,30.8075,30.8162,30.7728,30.7901,116400.0
2013-10-08 11:30:00,35.48,35.48,35.33,35.34,143800.0,30.7988,30.7988,30.6686,30.6773,143800.0
2013-10-08 11:40:00,35.35,35.41,35.34,35.38,190600.0,30.686,30.7381,30.6773,30.712,190600.0
2013-10-08 11:50:00,35.38,35.44,35.37,35.39,96000.0,30.712,30.7641,30.7033,30.7207,96000.0
2013-10-08 12:00:00,35.4,35.43,35.37,35.4,81400.0,30.7294,30.7554,30.7033,30.7294,81400.0
2013-10-08 12:10:00,35.39,35.39,35.27,35.27,170200.0,30.7207,30.7207,30.6165,30.6165,170200.0
2013-10-08 12:20:00,35.28,35.29,35.21,35.26,151800.0,30.6252,30.6339,30.5644,30.6079,151800.0
2013-10-08 12:30:00,35.26,35.26,35.1,35.13,236400.0,30.6079,30.6079,30.469,30.495,236400.0
2013-10-08 12:40:00,35.13,35.26,35.09,35.25,122000.0,30.495,30.6079,30.4603,30.5992,122000.0
2013-10-08 12:50:00,35.24,35.27,35.21,35.25,106600.0,30.5905,30.6165,30.5644,30.5992,106600.0
2013-10-08 13:00:00,35.25,35.32,35.19,35.19,125400.0,30.5992,30.6599,30.5471,30.5471,125400.0
2013-10-08 13:10:00,35.19,35.24,35.17,35.2,122000.0,30.5471,30.5905,30.5297,30.5558,122000.0
2013-10-08 13:20:00,35.21,35.29,35.16,35.27,147000.0,30.5644,30.6339,30.521,30.6165,147000.0
2013-10-08 13:30:00,35.26,35.27,35.16,35.18,101800.0,30.6079,30.6165,30.521,30.5384,101800.0
2013-10-08 13:40:00,35.18,35.22,35.16,35.16,140000.0,30.5384,30.5731,30.521,30.521,140000.0
2013-10-08 13:50:00,35.16,35.22,35.15,35.18,68800.0,30.521,30.5731,30.5124,30.5384,68800.0
2013-10-08 14:00:00,35.19,35.22,35.13,35.18,129400.0,30.5471,30.5731,30.495,30.5384,129400.0
2013-10-08 14:10:00,35.18,35.24,35.16,35.18,99800.0,30.5384,30.5905,30.521,30.5384,99800.0
2013-10-08 14:20:00,35.19,35.26,35.16,35.24,127800.0,30.5471,30.6079,30.521,30.5905,127800.0
2013-10-08 14:30:00,35.23,35.26,35.18,35.21,109000.0,30.5818,30.6079,30.5384,30.5644,109000.0
2013-10-08 14:40:00,35.21,35.26,35.19,35.22,193800.0,30.5644,30.6079,30.5471,30.5731,193800.0
2013-10-08 14:50:00,35.22,35.28,35.21,35.27,152800.0,30.5731,30.6252,30.5644,30.6165,152800.0
2013-10-08 15:00:00,35.27,35.33,35.26,35.27,194400.0,30.6165,30.6686,30.6079,30.6165,194400.0
2013-10-08 15:10:00,35.27,35.33,35.24,35.33,165000.0,30.6165,30.6686,30.5905,30.6686,165000.0
2013-10-08 15:20:00,35.33,35.37,35.31,35.35,207000.0,30.6686,30.7033,30.6513,30.686,207000.0
2013-10-08 15:30:00,35.35,35.37,35.24,35.3,359400.0,30.686,30.7033,30.5905,30.6426,359400.0
2013-10-08 15:40:00,35.3,35.32,35.2,35.22,459600.0,30.6426,30.6599,30.5558,30.5731,459600.0
2013-10-08 15:50:00,35.22,35.24,35.12,35.15,775400.0,30.5731,30.5905,30.4863,30.5124,775400.0
2013-10-09 09:30:00,35.26,35.44,35.22,35.33,288600.0,30.6079,30.7641,30.5731,30.6686,288600.0
2013-10-09 09:40:00,35.35,35.4,35.18,35.22,252400.0,30.686,30.7294,30.5384,30.5731,252400.0
2013-10-09 09:50:00,35.22,35.31,35.16,35.31,161800.0,30.5731,30.6513,30.521,30.6513,161800.0
2013-10-09 10:00:00,35.32,35.32,35.17,35.24,251000.0,30.6599,30.6599,30.5297,30.5905,251000.0
2013-10-09 10:10:00,35.24,35.24,35.07,35.13,128600.0,30.5905,30.5905,30.4429,30.495,128600.0
2013-10-09 10:20:00,35.13,35.3,35.11,35.28,236600.0,30.495,30.6426,30.4776,30.6252,236600.0
2013-10-09 10:30:00,35.28,35.29,35.21,35.23,123000.0,30.6252,30.6339,30.5644,30.5818,123000.0
2013-10-09 10:40:00,35.24,35.26,35.11,35.12,158000.0,30.5905,30.6079,30.4776,30.4863,158000.0
2013-10-09 10:50:00,35.12,35.21,35.09,35.09,173000.0,30.4863,30.5644,30.4603,30.4603,173000.0
2013-10-09 11:00:00,35.09,35.19,35.07,35.08,148200.0,30.4603,30.5471,30.4429,30.4516,148200.0
2013-10-09 11:10:00,35.09,35.09,35.01,35.02,192000.0,30.4603,30.4603,30.3908,30.3995,192000.0
2013-10-09 11:20:00,35.02,35.08,34.98,35.07,156400.0,30.3995,30.4516,30.3648,30.4429,156400.0
2013-10-09 11:30:00,35.08,35.13,35.06,35.08,148800.0,30.4516,30.495,30.4342,30.4516,148800.0
2013-10-09 11:40:00,35.09,35.19,35.07,35.19,112400.0,30.4603,30.5471,30.4429,30.5471,112400.0
2013-10-09 11:50:00,35.18,35.19,35.13,35.15,134200.0,30.5384,30.5471,30.495,30.5124,134200.0
2013-10-09 12:00:00,35.17,35.43,35.15,35.33,853600.0,30.5297,30.7554,30.5124,30.6686,853600.0
2013-10-09 12:10:00,35.34,35.49,35.27,35.45,244800.0,30.6773,30.8075,30.6165,30.7728,244800.0
2013-10-09 12:20:00,35.45,35.49,35.35,35.38,195000.0,30.7728,30.8075,30.686,30.712,195000.0
2013-10-09 12:30:00,35.38,35.4,35.34,35.38,153000.0,30.712,30.7294,30.6773,30.712,153000.0
2013-10-09 12:40:00,35.38,35.38,35.27,35.27,186600.0,30.712,30.712,30.6165,30.6165,186600.0
2013-10-09 12:50:00,35.27,35.42,35.27,35.38,207600.0,30.6165,30.7467,30.6165,30.712,207600.0
2013-10-09 13:00:00,35.39,35.5,35.39,35.47,180200.0,30.7207,30.8162,30.7207,30.7901,180200.0
2013-10-09 13:10:00,35.47,35.63,35.42,35.62,322000.0,30.7901,30.929,30.7467,30.9204,322000.0
2013-10-09 13:20:00,35.62,35.71,35.59,35.59,279800.0,30.9204,30.9985,30.8943,30.8943,279800.0
2013-10-09 13:30:00,35.6,35.63,35.52,35.6,323000.0,30.903,30.929,30.8335,30.903,323000.0
2013-10-09 13:40:00,35.59,35.67,35.58,35.62,332600.0,30.8943,30.9638,30.8856,30.9204,332600.0
2013-10-09 13:50:00,35.62,35.69,35.6,35.63,147200.0,30.9204,30.9811,30.903,30.929,147200.0
2013-10-09 14:00:00,35.63,35.72,35.57,35.72,148200.0,30.929,31.0072,30.877,31.0072,148200.0
2013-10-09 14:10:00,35.71,35.74,35.6,35.62,120200.0,30.9985,31.0245,30.903,30.9204,120200.0
2013-10-09 14:20:00,35.62,35.7,35.6,35.7,185000.0,30.9204,30.9898,30.903,30.9898,185000.0
2013-10-09 14:30:00,35.69,35.71,35.56,35.57,190800.0,30.9811,30.9985,30.8683,30.877,190800.0
2013-10-09 14:40:00,35.57,35.59,35.5,35.55,148200.0,30.877,30.8943,30.8162,30.8596,148200.0
2013-10-09 14:50:00,35.55,35.59,35.51,35.58,125600.0,30.8596,30.8943,30.8249,30.8856,125600.0
2013-10-09 15:00:00,35.58,35.61,35.54,35.58,145400.0,30.8856,30.9117,30.8509,30.8856,145400.0
2013-10-09 15:10:00,35.58,35.64,35.58,35.61,183400.0,30.8856,30.9377,30.8856,30.9117,183400.0
2013-10-09 15:20:00,35.6,35.6,35.53,35.54,150800.0,30.903,30.903,30.8422,30.8509,150800.0
2013-10-09 15:30:00,35.55,35.6,35.52,35.54,187000.0,30.8596,30.903,30.8335,30.8509,187000.0
2013-10-09 15:40:00,35.55,35.55,35.44,35.45,397200.0,30.8596,30.8596,30.7641,30.7728,397200.0
2013-10-09 15:50:00,35.45,35.5,35.41,35.46,569200.0,30.7728,30.8162,30.7381,30.7815,569200.0
2013-10-10 09:30:00,36.08,36.25,35.97,36.11,666000.0,31.3197,31.4672,31.2242,31.3457,666000.0
2013-10-10 09:40:00,36.12,36.25,36.07,36.13,475200.0,31.3544,31.4672,31.311,31.3631,475200.0
2013-10-10 09:50:00,36.13,36.38,36.13,36.34,687000.0,31.3631,31.5801,31.3631,31.5454,687000.0
2013-10-10 10:00:00,36.35,36.44,36.33,36.35,468200.0,31.554,31.6322,31.5367,31.554,468200.0
2013-10-10 10:10:00,36.35,36.41,36.33,36.38,337000.0,31.554,31.6061,31.5367,31.5801,337000.0
2013-10-10 10:20:00,36.38,36.38,36.3,36.34,276600.0,31.5801,31.5801,31.5106,31.5454,276600.0
2013-10-10 10:30:00,36.34,36.47,36.32,36.44,276600.0,31.5454,31.6582,31.528,31.6322,276600.0
2013-10-10 10:40:00,36.44,36.47,36.38,36.42,336200.0,31.6322,31.6582,31.5801,31.6148,336200.0
2013-10-10 10:50:00,36.42,36.43,36.35,36.4,197400.0,31.6148,31.6235,31.554,31.5974,197400.0
2013-10-10 11:00:00,36.4,36.41,36.32,36.37,228200.0,31.5974,31.6061,31.528,31.5714,228200.0
2013-10-10 11:10:00,36.37,36.45,36.36,36.39,214200.0,31.5714,31.6408,31.5627,31.5888,214200.0
2013-10-10 11:20:00,36.39,36.46,36.35,36.42,227000.0,31.5888,31.6495,31.554,31.6148,227000.0
2013-10-10 11:30:00,36.42,36.5,36.38,36.49,244200.0,31.6148,31.6842,31.5801,31.6756,244200.0
2013-10-10 11:40:00,36.49,36.59,36.47,36.54,481400.0,31.6756,31.7624,31.6582,31.719,481400.0
2013-10-10 11:50:00,36.55,36.62,36.52,36.6,185000.0,31.7277,31.7884,31.7016,31.7711,185000.0
2013-10-10 12:00:00,36.6,36.63,36.56,36.57,173400.0,31.7711,31.7971,31.7363,31.745,173400.0
2013-10-10 12:10:00,36.57,36.6,36.52,36.58,114000.0,31.745,31.7711,31.7016,31.7537,114000.0
2013-10-10 12:20:00,36.58,36.58,36.52,36.56,142800.0,31.7537,31.7537,31.7016,31.7363,142800.0
2013-10-10 12:30:00,36.56,36.63,36.55,36.59,149800.0,31.7363,31.7971,31.7277,31.7624,149800.0
2013-10-10 12:40:00,36.6,36.6,36.57,36.6,114800.0,31.7711,31.7711,31.745,31.7711,114800.0
2013-10-10 12:50:00,36.6,36.63,36.57,36.58,127600.0,31.7711,31.7971,31.745,31.7537,127600.0
2013-10-10 13:00:00,36.58,36.59,36.52,36.55,123800.0,31.7537,31.7624,31.7016,31.7277,123800.0
2013-10-10 13:10:00,36.55,36.59,36.46,36.48,128800.0,31.7277,31.7624,31.6495,31.6669,128800.0
2013-10-10 13:20:00,36.49,36.51,36.45,36.49,154800.0,31.6756,31.6929,31.6408,31.6756,154800.0
2013-10-10 13:30:00,36.49,36.52,36.47,36.49,161000.0,31.6756,31.7016,31.6582,31.6756,161000.0
2013-10-10 13:40:00,36.49,36.52,36.45,36.51,142600.0,31.6756,31.7016,31.6408,31.6929,142600.0
2013-10-10 13:50:00,36.52,36.58,36.5,36.56,114000.0,31.7016,31.7537,31.6842,31.7363,114000.0
2013-10-10 14:00:00,36.55,36.57,36.5,36.54,143000.0,31.7277,31.745,31.6842,31.719,143000.0
2013-10-10 14:10:00,36.54,36.56,36.5,36.52,157600.0,31.719,31.7363,31.6842,31.7016,157600.0
2013-10-10 14:20:00,36.52,36.57,36.52,36.53,124200.0,31.7016,31.745,31.7016,31.7103,124200.0
2013-10-10 14:30:00,36.53,36.55,36.49,36.51,147200.0,31.7103,31.7277,31.6756,31.6929,147200.0
2013-10-10 14:40:00,36.51,36.53,36.49,36.5,130800.0,31.6929,31.7103,31.6756,31.6842,130800.0
2013-10-10 14:50:00,36.5,36.52,36.48,36.49,153800.0,31.6842,31.7016,31.6669,31.6756,153800.0
2013-10-10 15:00:00,36.49,36.62,36.49,36.62,223800.0,31.6756,31.7884,31.6756,31.7884,223800.0
2013-10-10 15:10:00,36.62,36.69,36.58,36.6,282600.0,31.7884,31.8492,31.7537,31.7711,282600.0
2013-10-10 15:20:00,36.61,36.64,36.59,36.6,181200.0,31.7797,31.8058,31.7624,31.7711,181200.0
2013-10-10 15:30:00,36.6,36.62,36.58,36.6,259800.0,31.7711,31.7884,31.7537,31.7711,259800.0
2013-10-10 15:40:00,36.6,36.66,36.59,36.65,553000.0,31.7711,31.8231,31.7624,31.8145,553000.0
2013-10-10 15:50:00,36.65,36.73,36.63,36.72,981800.0,31.8145,31.8839,31.7971,31.8752,981800.0
2013-10-11 09:30:00,36.74,36.87,36.62,36.76,744800.0,31.8926,32.0054,31.7884,31.9099,744800.0
2013-10-11 09:40:00,36.76,36.86,36.66,36.69,516800.0,31.9099,31.9968,31.8231,31.8492,516800.0
2013-10-11 09:50:00,36.69,36.77,36.68,36.76,309600.0,31.8492,31.9186,31.8405,31.9099,309600.0
2013-10-11 10:00:00,36.76,36.8,36.74,36.77,251800.0,31.9099,31.9447,31.8926,31.9186,251800.0
2013-10-11 10:10:00,36.78,36.82,36.67,36.68,392400.0,31.9273,31.962,31.8318,31.8405,392400.0
2013-10-11 10:20:00,36.68,36.68,36.59,36.65,442000.0,31.8405,31.8405,31.7624,31.8145,442000.0
2013-10-11 10:30:00,36.64,36.68,36.58,36.58,239000.0,31.8058,31.8405,31.7537,31.7537,239000.0
2013-10-11 10:40:00,36.58,36.59,36.49,36.49,142400.0,31.7537,31.7624,31.6756,31.6756,142400.0
2013-10-11 10:50:00,36.49,36.53,36.44,36.52,156800.0,31.6756,31.7103,31.6322,31.7016,156800.0
2013-10-11 11:00:00,36.52,36.57,36.5,36.55,143400.0,31.7016,31.745,31.6842,31.7277,143400.0
2013-10-11 11:10:00,36.55,36.6,36.54,36.56,121400.0,31.7277,31.7711,31.719,31.7363,121400.0
2013-10-11 11:20:00,36.56,36.6,36.55,36.56,135600.0,31.7363,31.7711,31.7277,31.7363,135600.0
2013-10-11 11:30:00,36.56,36.7,36.56,36.69,202200.0,31.7363,31.8579,31.7363,31.8492,202200.0
2013-10-11 11:40:00,36.68,36.71,36.65,36.69,153000.0,31.8405,31.8665,31.8145,31.8492,153000.0
2013-10-11 11:50:00,36.69,36.72,36.63,36.71,148800.0,31.8492,31.8752,31.7971,31.8665,148800.0
2013-10-11 12:00:00,36.71,36.76,36.71,36.73,200400.0,31.8665,31.9099,31.8665,31.8839,200400.0
2013-10-11 12:10:00,36.73,36.74,36.66,36.68,187400.0,31.8839,31.8926,31.8231,31.8405,187400.0
2013-10-11 12:20:00,36.69,36.7,36.63,36.64,89400.0,31.8492,31.8579,31.7971,31.8058,89400.0
2013-10-11 12:30:00,36.63,36.66,36.6,36.6,98600.0,31.7971,31.8231,31.7711,31.7711,98600.0
2013-10-11 12:40:00,36.61,36.63,36.6,36.6,101600.0,31.7797,31.7971,31.7711,31.7711,101600.0
2013-10-11 12:50:00,36.6,36.63,36.6,36.63,90600.0,31.7711,31.7971,31.7711,31.7971,90600.0
2013-10-11 13:00:00,36.62,36.68,36.59,36.66,108200.0,31.7884,31.8405,31.7624,31.8231,108200.0
2013-10-11 13:10:00,36.66,36.68,36.58,36.58,133800.0,31.8231,31.8405,31.7537,31.7537,133800.0
2013-10-11 13:20:00,36.57,36.6,36.53,36.54,122600.0,31.745,31.7711,31.7103,31.719,122600.0
2013-10-11 13:30:00,36.54,36.6,36.54,36.59,109600.0,31.719,31.7711,31.719,31.7624,109600.0
2013-10-11 13:40:00,36.59,36.59,36.55,36.55,98800.0,31.7624,31.7624,31.7277,31.7277,98800.0
2013-10-11 13:50:00,36.55,36.62,36.53,36.62,90200.0,31.7277,31.7884,31.7103,31.7884,90200.0
2013-10-11 14:00:00,36.62,36.66,36.6,36.66,115800.0,31.7884,31.8231,31.7711,31.8231,115800.0
2013-10-11 14:10:00,36.65,36.65,36.6,36.63,142800.0,31.8145,31.8145,31.7711,31.7971,142800.0
2013-10-11 14:20:00,36.63,36.66,36.58,36.59,141800.0,31.7971,31.8231,31.7537,31.7624,141800.0
2013-10-11 14:30:00,36.59,36.6,36.57,36.59,128200.0,31.7624,31.7711,31.745,31.7624,128200.0
2013-10-11 14:40:00,36.58,36.6,36.58,36.59,140200.0,31.7537,31.7711,31.7537,31.7624,140200.0
2013-10-11 14:50:00,36.59,36.63,36.59,36.62,128200.0,31.7624,31.7971,31.7624,31.7884,128200.0
2013-10-11 15:00:00,36.62,36.63,36.56,36.58,186200.0,31.7884,31.7971,31.7363,31.7537,186200.0
2013-10-11 15:10:00,36.59,36.6,36.55,36.58,245000.0,31.7624,31.7711,31.7277,31.7537,245000.0
2013-10-11 15:20:00,36.58,36.58,36.57,36.58,292600.0,31.7537,31.7537,31.745,31.7537,292600.0
2013-10-11 15:30:00,36.58,36.61,36.55,36.55,288000.0,31.7537,31.7797,31.7277,31.7277,288000.0
2013-10-11 15:40:00,36.56,36.6,36.54,36.55,486200.0,31.7363,31.7711,31.719,31.7277,486200.0
2013-10-11 15:50:00,36.55,36.74,36.55,36.73,1230800.0,31.7277,31.8926,31.7277,31.8839,1230800.0
2013-10-14 09:30:00,36.48,36.66,36.39,36.6,254000.0,31.6669,31.8231,31.5888,31.7711,254000.0
2013-10-14 09:40:00,36.6,36.66,36.6,36.6,143200.0,31.7711,31.8231,31.7711,31.7711,143200.0
2013-10-14 09:50:00,36.6,36.71,36.58,36.7,160000.0,31.7711,31.8665,31.7537,31.8579,160000.0
2013-10-14 10:00:00,36.7,36.72,36.55,36.59,111000.0,31.8579,31.8752,31.7277,31.7624,111000.0
2013-10-14 10:10:00,36.58,36.6,36.48,36.48,79800.0,31.7537,31.7711,31.6669,31.6669,79800.0
2013-10-14 10:20:00,36.48,36.64,36.48,36.64,183800.0,31.6669,31.8058,31.6669,31.8058,183800.0
2013-10-14 10:30:00,36.64,36.64,36.58,36.59,119800.0,31.8058,31.8058,31.7537,31.7624,119800.0
2013-10-14 10:40:00,36.59,36.63,36.54,36.6,146400.0,31.7624,31.7971,31.719,31.7711,146400.0
2013-10-14 10:50:00,36.6,36.67,36.59,36.65,89400.0,31.7711,31.8318,31.7624,31.8145,89400.0
2013-10-14 11:00:00,36.65,36.68,36.63,36.66,79400.0,31.8145,31.8405,31.7971,31.8231,79400.0
2013-10-14 11:10:00,36.66,36.7,36.66,36.68,89000.0,31.8231,31.8579,31.8231,31.8405,89000.0
2013-10-14 11:20:00,36.68,36.7,36.67,36.69,69600.0,31.8405,31.8579,31.8318,31.8492,69600.0
2013-10-14 11:30:00,36.69,36.79,36.69,36.77,132200.0,31.8492,31.936,31.8492,31.9186,132200.0
2013-10-14 11:40:00,36.78,36.83,36.77,36.81,101000.0,31.9273,31.9707,31.9186,31.9533,101000.0
2013-10-14 11:50:00,36.8,36.86,36.79,36.85,90000.0,31.9447,31.9968,31.936,31.9881,90000.0
2013-10-14 12:00:00,36.85,36.9,36.82,36.82,129800.0,31.9881,32.0315,31.962,31.962,129800.0
2013-10-14 12:10:00,36.82,36.84,36.8,36.84,74200.0,31.962,31.9794,31.9447,31.9794,74200.0
2013-10-14 12:20:00,36.84,36.84,36.79,36.84,56400.0,31.9794,31.9794,31.936,31.9794,56400.0
2013-10-14 12:30:00,36.84,36.87,36.82,36.85,64800.0,31.9794,32.0054,31.962,31.9881,64800.0
2013-10-14 12:40:00,36.85,36.88,36.84,36.87,133600.0,31.9881,32.0141,31.9794,32.0054,133600.0
2013-10-14 12:50:00,36.88,36.88,36.85,36.85,147200.0,32.0141,32.0141,31.9881,31.9881,147200.0
2013-10-14 13:00:00,36.85,36.88,36.85,36.87,152400.0,31.9881,32.0141,31.9881,32.0054,152400.0
2013-10-14 13:10:00,36.87,36.9,36.87,36.88,195600.0,32.0054,32.0315,32.0054,32.0141,195600.0
2013-10-14 13:20:00,36.88,36.91,36.87,36.88,92800.0,32.0141,32.0402,32.0054,32.0141,92800.0
2013-10-14 13:30:00,36.88,36.88,36.85,36.87,78400.0,32.0141,32.0141,31.9881,32.0054,78400.0
2013-10-14 13:40:00,36.87,36.88,36.84,36.85,121600.0,32.0054,32.0141,31.9794,31.9881,121600.0
2013-10-14 13:50:00,36.84,36.87,36.82,36.87,53400.0,31.9794,32.0054,31.962,32.0054,53400.0
2013-10-14 14:00:00,36.87,36.95,36.85,36.93,220000.0,32.0054,32.0749,31.9881,32.0575,220000.0
2013-10-14 14:10:00,36.93,36.97,36.93,36.97,105200.0,32.0575,32.0922,32.0575,32.0922,105200.0
2013-10-14 14:20:00,36.98,37.0,36.93,36.96,94800.0,32.1009,32.1183,32.0575,32.0836,94800.0
2013-10-14 14:30:00,36.96,37.02,36.96,36.99,262000.0,32.0836,32.1356,32.0836,32.1096,262000.0
2013-10-14 14:40:00,36.99,37.02,36.91,36.99,136800.0,32.1096,32.1356,32.0402,32.1096,136800.0
2013-10-14 14:50:00,36.99,36.99,36.93,36.97,82000.0,32.1096,32.1096,32.0575,32.0922,82000.0
2013-10-14 15:00:00,36.97,37.09,36.95,37.08,240400.0,32.0922,32.1964,32.0749,32.1877,240400.0
2013-10-14 15:10:00,37.08,37.09,37.05,37.06,251000.0,32.1877,32.1964,32.1617,32.1704,251000.0
2013-10-14 15:20:00,37.06,37.09,37.06,37.06,147000.0,32.1704,32.1964,32.1704,32.1704,147000.0
2013-10-14 15:30:00,37.06,37.08,36.99,37.01,215000.0,32.1704,32.1877,32.1096,32.127,215000.0
2013-10-14 15:40:00,37.0,37.03,36.95,36.96,265600.0,32.1183,32.1443,32.0749,32.0836,265600.0
2013-10-14 15:50:00,36.96,37.06,36.96,37.04,545800.0,32.0836,32.1704,32.0836,32.153,545800.0
2013-10-15 09:30:00,36.95,36.99,36.84,36.9,219600.0,32.0749,32.1096,31.9794,32.0315,219600.0
2013-10-15 09:40:00,36.89,36.91,36.71,36.86,186600.0,32.0228,32.0402,31.8665,31.9968,186600.0
2013-10-15 09:50:00,36.85,36.93,36.81,36.92,157400.0,31.9881,32.0575,31.9533,32.0488,157400.0
2013-10-15 10:00:00,36.93,36.96,36.86,36.94,188800.0,32.0575,32.0836,31.9968,32.0662,188800.0
2013-10-15 10:10:00,36.94,36.98,36.94,36.95,87400.0,32.0662,32.1009,32.0662,32.0749,87400.0
2013-10-15 10:20:00,36.95,36.99,36.94,36.97,111200.0,32.0749,32.1096,32.0662,32.0922,111200.0
2013-10-15 10:30:00,36.97,37.0,36.94,36.95,70000.0,32.0922,32.1183,32.0662,32.0749,70000.0
2013-10-15 10:40:00,36.95,36.98,36.88,36.91,129200.0,32.0749,32.1009,32.0141,32.0402,129200.0
2013-10-15 10:50:00,36.91,36.93,36.83,36.85,305200.0,32.0402,32.0575,31.9707,31.9881,305200.0
2013-10-15 11:00:00,36.85,36.92,36.83,36.88,172200.0,31.9881,32.0488,31.9707,32.0141,172200.0
2013-10-15 11:10:00,36.88,37.07,36.85,37.07,268800.0,32.0141,32.179,31.9881,32.179,268800.0
2013-10-15 11:20:00,37.07,37.1,37.06,37.06,137600.0,32.179,32.2051,32.1704,32.1704,137600.0
2013-10-15 11:30:00,37.06,37.1,36.99,36.99,178400.0,32.1704,32.2051,32.1096,32.1096,178400.0
2013-10-15 11:40:00,36.99,37.02,36.95,37.01,249600.0,32.1096,32.1356,32.0749,32.127,249600.0
2013-10-15 11:50:00,37.02,37.1,37.02,37.06,186400.0,32.1356,32.2051,32.1356,32.1704,186400.0
2013-10-15 12:00:00,37.06,37.19,37.05,37.13,426600.0,32.1704,32.2832,32.1617,32.2311,426600.0
2013-10-15 12:10:00,37.13,37.14,36.97,37.02,173600.0,32.2311,32.2398,32.0922,32.1356,173600.0
2013-10-15 12:20:00,37.03,37.04,36.99,37.0,95600.0,32.1443,32.153,32.1096,32.1183,95600.0
2013-10-15 12:30:00,37.0,37.03,36.95,36.98,207600.0,32.1183,32.1443,32.0749,32.1009,207600.0
2013-10-15 12:40:00,36.99,37.04,36.98,37.01,90600.0,32.1096,32.153,32.1009,32.127,90600.0
2013-10-15 12:50:00,37.0,37.01,36.96,36.99,111600.0,32.1183,32.127,32.0836,32.1096,111600.0
2013-10-15 13:00:00,36.99,37.01,36.94,37.01,131600.0,32.1096,32.127,32.0662,32.127,131600.0
2013-10-15 13:10:00,37.0,37.1,36.99,37.07,170600.0,32.1183,32.2051,32.1096,32.179,170600.0
2013-10-15 13:20:00,37.07,37.07,36.96,36.96,87200.0,32.179,32.179,32.0836,32.0836,87200.0
2013-10-15 13:30:00,36.96,37.01,36.94,36.95,125400.0,32.0836,32.127,32.0662,32.0749,125400.0
2013-10-15 13:40:00,36.95,36.97,36.94,36.95,132400.0,32.0749,32.0922,32.0662,32.0749,132400.0
2013-10-15 13:50:00,36.95,37.01,36.95,36.99,140400.0,32.0749,32.127,32.0749,32.1096,140400.0
2013-10-15 14:00:00,37.0,37.05,36.99,36.99,139600.0,32.1183,32.1617,32.1096,32.1096,139600.0
2013-10-15 14:10:00,36.99,36.99,36.95,36.99,147000.0,32.1096,32.1096,32.0749,32.1096,147000.0
2013-10-15 14:20:00,36.99,37.01,36.89,36.93,143800.0,32.1096,32.127,32.0228,32.0575,143800.0
2013-10-15 14:30:00,36.92,36.93,36.8,36.85,260800.0,32.0488,32.0575,31.9447,31.9881,260800.0
2013-10-15 14:40:00,36.85,36.85,36.74,36.81,170000.0,31.9881,31.9881,31.8926,31.9533,170000.0
2013-10-15 14:50:00,36.81,36.9,36.81,36.85,202400.0,31.9533,32.0315,31.9533,31.9881,202400.0
2013-10-15 15:00:00,36.85,36.95,36.85,36.94,166400.0,31.9881,32.0749,31.9881,32.0662,166400.0
2013-10-15 15:10:00,36.94,36.99,36.93,36.97,116000.0,32.0662,32.1096,32.0575,32.0922,116000.0
2013-10-15 15:20:00,36.97,36.97,36.9,36.95,168400.0,32.0922,32.0922,32.0315,32.0749,168400.0
2013-10-15 15:30:00,36.95,36.96,36.85,36.88,259000.0,32.0749,32.0836,31.9881,32.0141,259000.0
2013-10-15 15:40:00,36.89,36.92,36.85,36.87,394600.0,32.0228,32.0488,31.9881,32.0054,394600.0
2013-10-15 15:50:00,36.88,36.93,36.85,36.85,650600.0,32.0141,32.0575,31.9881,31.9881,650600.0
2013-10-16 09:30:00,37.05,37.15,36.86,37.01,261400.0,32.1617,32.2485,31.9968,32.127,261400.0
2013-10-16 09:40:00,36.98,37.08,36.92,36.99,130200.0,32.1009,32.1877,32.0488,32.1096,130200.0
2013-10-16 09:50:00,36.99,37.31,36.98,37.23,295600.0,32.1096,32.3874,32.1009,32.3179,295600.0
2013-10-16 10:00:00,37.23,37.27,37.16,37.19,220800.0,32.3179,32.3527,32.2572,32.2832,220800.0
2013-10-16 10:10:00,37.19,37.23,37.1,37.13,177400.0,32.2832,32.3179,32.2051,32.2311,177400.0
2013-10-16 10:20:00,37.15,37.17,37.1,37.1,99600.0,32.2485,32.2658,32.2051,32.2051,99600.0
2013-10-16 10:30:00,37.1,37.12,37.04,37.08,145200.0,32.2051,32.2224,32.153,32.1877,145200.0
2013-10-16 10:40:00,37.07,37.2,37.04,37.19,209000.0,32.179,32.2919,32.153,32.2832,209000.0
2013-10-16 10:50:00,37.18,37.24,37.13,37.23,115400.0,32.2745,32.3266,32.2311,32.3179,115400.0
2013-10-16 11:00:00,37.23,37.26,37.21,37.23,127600.0,32.3179,32.344,32.3006,32.3179,127600.0
2013-10-16 11:10:00,37.22,37.26,37.16,37.16,129000.0,32.3093,32.344,32.2572,32.2572,129000.0
2013-10-16 11:20:00,37.16,37.19,37.1,37.13,186800.0,32.2572,32.2832,32.2051,32.2311,186800.0
2013-10-16 11:30:00,37.13,37.22,37.13,37.22,100200.0,32.2311,32.3093,32.2311,32.3093,100200.0
2013-10-16 11:40:00,37.21,37.24,37.18,37.21,203200.0,32.3006,32.3266,32.2745,32.3006,203200.0
2013-10-16 11:50:00,37.21,37.24,37.2,37.21,194000.0,32.3006,32.3266,32.2919,32.3006,194000.0
2013-10-16 12:00:00,37.21,37.24,37.15,37.22,144200.0,32.3006,32.3266,32.2485,32.3093,144200.0
2013-10-16 12:10:00,37.22,37.29,37.21,37.26,151400.0,32.3093,32.37,32.3006,32.344,151400.0
2013-10-16 12:20:00,37.26,37.27,37.21,37.24,187600.0,32.344,32.3527,32.3006,32.3266,187600.0
2013-10-16 12:30:00,37.23,37.26,37.17,37.25,202000.0,32.3179,32.344,32.2658,32.3353,202000.0
2013-10-16 12:40:00,37.26,37.28,37.22,37.26,136400.0,32.344,32.3613,32.3093,32.344,136400.0
2013-10-16 12:50:00,37.26,37.28,37.23,37.24,126800.0,32.344,32.3613,32.3179,32.3266,126800.0
2013-10-16 13:00:00,37.24,37.27,37.22,37.24,118600.0,32.3266,32.3527,32.3093,32.3266,118600.0
2013-10-16 13:10:00,37.24,37.27,37.22,37.25,110200.0,32.3266,32.3527,32.3093,32.3353,110200.0
2013-10-16 13:20:00,37.26,37.28,37.21,37.24,139200.0,32.344,32.3613,32.3006,32.3266,139200.0
2013-10-16 13:30:00,37.24,37.28,37.22,37.28,81600.0,32.3266,32.3613,32.3093,32.3613,81600.0
2013-10-16 13:40:00,37.29,37.3,37.24,37.27,109600.0,32.37,32.3787,32.3266,32.3527,109600.0
2013-10-16 13:50:00,37.27,37.27,37.2,37.23,208600.0,32.3527,32.3527,32.2919,32.3179,208600.0
2013-10-16 14:00:00,37.23,37.27,37.23,37.27,166000.0,32.3179,32.3527,32.3179,32.3527,166000.0
2013-10-16 14:10:00,37.26,37.3,37.24,37.3,199000.0,32.344,32.3787,32.3266,32.3787,199000.0
2013-10-16 14:20:00,37.3,37.31,37.21,37.26,391200.0,32.3787,32.3874,32.3006,32.344,391200.0
2013-10-16 14:30:00,37.26,37.26,37.16,37.18,206600.0,32.344,32.344,32.2572,32.2745,206600.0
2013-10-16 14:40:00,37.18,37.22,37.18,37.22,157600.0,32.2745,32.3093,32.2745,32.3093,157600.0
2013-10-16 14:50:00,37.21,37.25,37.15,37.2,213800.0,32.3006,32.3353,32.2485,32.2919,213800.0
2013-10-16 15:00:00,37.2,37.25,37.17,37.21,296400.0,32.2919,32.3353,32.2658,32.3006,296400.0
2013-10-16 15:10:00,37.21,37.26,37.2,37.25,209000.0,32.3006,32.344,32.2919,32.3353,209000.0
2013-10-16 15:20:00,37.24,37.24,37.17,37.17,199800.0,32.3266,32.3266,32.2658,32.2658,199800.0
2013-10-16 15:30:00,37.17,37.22,37.16,37.21,284600.0,32.2658,32.3093,32.2572,32.3006,284600.0
2013-10-16 15:40:00,37.21,37.24,37.17,37.23,455400.0,32.3006,32.3266,32.2658,32.3179,455400.0
2013-10-16 15:50:00,37.23,37.29,37.22,37.26,661200.0,32.3179,32.37,32.3093,32.344,661200.0
2013-10-17 09:30:00,37.18,37.29,37.15,37.26,287000.0,32.2745,32.37,32.2485,32.344,287000.0
2013-10-17 09:40:00,37.26,37.29,37.16,37.19,287200.0,32.344,32.37,32.2572,32.2832,287200.0
2013-10-17 09:50:00,37.18,37.21,37.1,37.17,259400.0,32.2745,32.3006,32.2051,32.2658,259400.0
2013-10-17 10:00:00,37.17,37.33,37.17,37.28,224600.0,32.2658,32.4047,32.2658,32.3613,224600.0
2013-10-17 10:10:00,37.28,37.32,37.17,37.22,99400.0,32.3613,32.3961,32.2658,32.3093,99400.0
2013-10-17 10:20:00,37.22,37.24,37.2,37.21,127600.0,32.3093,32.3266,32.2919,32.3006,127600.0
2013-10-17 10:30:00,37.21,37.26,37.19,37.21,175400.0,32.3006,32.344,32.2832,32.3006,175400.0
2013-10-17 10:40:00,37.22,37.27,37.16,37.16,144800.0,32.3093,32.3527,32.2572,32.2572,144800.0
2013-10-17 10:50:00,37.16,37.27,37.16,37.27,628400.0,32.2572,32.3527,32.2572,32.3527,628400.0
2013-10-17 11:00:00,37.27,37.31,37.27,37.28,81600.0,32.3527,32.3874,32.3527,32.3613,81600.0
2013-10-17 11:10:00,37.29,37.32,37.26,37.26,171000.0,32.37,32.3961,32.344,32.344,171000.0
2013-10-17 11:20:00,37.26,37.26,37.21,37.21,119600.0,32.344,32.344,32.3006,32.3006,119600.0
2013-10-17 11:30:00,37.22,37.25,37.21,37.24,188600.0,32.3093,32.3353,32.3006,32.3266,188600.0
2013-10-17 11:40:00,37.24,37.26,37.23,37.26,163400.0,32.3266,32.344,32.3179,32.344,163400.0
2013-10-17 11:50:00,37.26,37.27,37.23,37.24,113200.0,32.344,32.3527,32.3179,32.3266,113200.0
2013-10-17 12:00:00,37.24,37.29,37.24,37.26,114600.0,32.3266,32.37,32.3266,32.344,114600.0
2013-10-17 12:10:00,37.27,37.27,37.23,37.26,130200.0,32.3527,32.3527,32.3179,32.344,130200.0
2013-10-17 12:20:00,37.27,37.27,37.22,37.22,366000.0,32.3527,32.3527,32.3093,32.3093,366000.0
2013-10-17 12:30:00,37.23,37.24,37.18,37.24,285200.0,32.3179,32.3266,32.2745,32.3266,285200.0
2013-10-17 12:40:00,37.24,37.25,37.21,37.22,411800.0,32.3266,32.3353,32.3006,32.3093,411800.0
2013-10-17 12:50:00,37.23,37.25,37.2,37.24,138800.0,32.3179,32.3353,32.2919,32.3266,138800.0
2013-10-17 13:00:00,37.24,37.27,37.24,37.24,171400.0,32.3266,32.3527,32.3266,32.3266,171400.0
2013-10-17 13:10:00,37.24,37.25,37.2,37.21,82800.0,32.3266,32.3353,32.2919,32.3006,82800.0
2013-10-17 13:20:00,37.21,37.22,37.18,37.21,75600.0,32.3006,32.3093,32.2745,32.3006,75600.0
2013-10-17 13:30:00,37.22,37.24,37.2,37.2,81400.0,32.3093,32.3266,32.2919,32.2919,81400.0
2013-10-17 13:40:00,37.2,37.21,37.13,37.14,118200.0,32.2919,32.3006,32.2311,32.2398,118200.0
2013-10-17 13:50:00,37.13,37.14,37.05,37.07,123400.0,32.2311,32.2398,32.1617,32.179,123400.0
2013-10-17 14:00:00,37.07,37.13,37.06,37.13,112600.0,32.179,32.2311,32.1704,32.2311,112600.0
2013-10-17 14:10:00,37.13,37.17,37.11,37.17,84000.0,32.2311,32.2658,32.2138,32.2658,84000.0
2013-10-17 14:20:00,37.17,37.18,37.12,37.13,136800.0,32.2658,32.2745,32.2224,32.2311,136800.0
2013-10-17 14:30:00,37.13,37.17,37.12,37.16,85600.0,32.2311,32.2658,32.2224,32.2572,85600.0
2013-10-17 14:40:00,37.16,37.17,37.12,37.15,87000.0,32.2572,32.2658,32.2224,32.2485,87000.0
2013-10-17 14:50:00,37.14,37.17,37.1,37.13,229000.0,32.2398,32.2658,32.2051,32.2311,229000.0
2013-10-17 15:00:00,37.13,37.16,37.1,37.15,152400.0,32.2311,32.2572,32.2051,32.2485,152400.0
2013-10-17 15:10:00,37.14,37.18,37.14,37.18,207400.0,32.2398,32.2745,32.2398,32.2745,207400.0
2013-10-17 15:20:00,37.19,37.24,37.16,37.21,121800.0,32.2832,32.3266,32.2572,32.3006,121800.0
2013-10-17 15:30:00,37.21,37.24,37.19,37.24,276200.0,32.3006,32.3266,32.2832,32.3266,276200.0
2013-10-17 15:40:00,37.24,37.27,37.21,37.27,518800.0,32.3266,32.3527,32.3006,32.3527,518800.0
2013-10-17 15:50:00,37.27,37.31,37.22,37.27,1032200.0,32.3527,32.3874,32.3093,32.3527,1032200.0
2013-10-18 09:30:00,37.33,37.33,37.13,37.23,1064000.0,32.4047,32.4047,32.2311,32.3179,1064000.0
2013-10-18 09:40:00,37.23,37.38,37.22,37.36,243800.0,32.3179,32.4481,32.3093,32.4308,243800.0
2013-10-18 09:50:00,37.36,37.44,37.36,37.44,222400.0,32.4308,32.5002,32.4308,32.5002,222400.0
2013-10-18 10:00:00,37.45,37.49,37.43,37.49,153000.0,32.5089,32.5436,32.4915,32.5436,153000.0
2013-10-18 10:10:00,37.49,37.49,37.43,37.45,119600.0,32.5436,32.5436,32.4915,32.5089,119600.0
2013-10-18 10:20:00,37.45,37.49,37.43,37.43,162800.0,32.5089,32.5436,32.4915,32.4915,162800.0
2013-10-18 10:30:00,37.44,37.46,37.37,37.45,90800.0,32.5002,32.5176,32.4395,32.5089,90800.0
2013-10-18 10:40:00,37.45,37.55,37.45,37.5,664000.0,32.5089,32.5957,32.5089,32.5523,664000.0
2013-10-18 10:50:00,37.51,37.57,37.49,37.56,135400.0,32.561,32.6131,32.5436,32.6044,135400.0
2013-10-18 11:00:00,37.56,37.61,37.55,37.56,151400.0,32.6044,32.6478,32.5957,32.6044,151400.0
2013-10-18 11:10:00,37.56,37.59,37.52,37.55,284800.0,32.6044,32.6304,32.5697,32.5957,284800.0
2013-10-18 11:20:00,37.56,37.59,37.54,37.58,117000.0,32.6044,32.6304,32.587,32.6218,117000.0
2013-10-18 11:30:00,37.58,37.58,37.54,37.54,91200.0,32.6218,32.6218,32.587,32.587,91200.0
2013-10-18 11:40:00,37.55,37.55,37.52,37.53,70000.0,32.5957,32.5957,32.5697,32.5784,70000.0
2013-10-18 11:50:00,37.53,37.54,37.49,37.52,133600.0,32.5784,32.587,32.5436,32.5697,133600.0
2013-10-18 12:00:00,37.52,37.65,37.52,37.65,250400.0,32.5697,32.6825,32.5697,32.6825,250400.0
2013-10-18 12:10:00,37.65,37.73,37.64,37.69,190400.0,32.6825,32.752,32.6738,32.7172,190400.0
2013-10-18 12:20:00,37.69,37.76,37.67,37.69,226600.0,32.7172,32.778,32.6999,32.7172,226600.0
2013-10-18 12:30:00,37.69,37.77,37.67,37.77,92000.0,32.7172,32.7867,32.6999,32.7867,92000.0
2013-10-18 12:40:00,37.77,37.77,37.69,37.72,159800.0,32.7867,32.7867,32.7172,32.7433,159800.0
2013-10-18 12:50:00,37.72,37.75,37.71,37.72,72600.0,32.7433,32.7693,32.7346,32.7433,72600.0
2013-10-18 13:00:00,37.72,37.79,37.72,37.78,95600.0,32.7433,32.804,32.7433,32.7954,95600.0
2013-10-18 13:10:00,37.77,37.78,37.75,37.77,91600.0,32.7867,32.7954,32.7693,32.7867,91600.0
2013-10-18 13:20:00,37.77,37.79,37.75,37.76,127800.0,32.7867,32.804,32.7693,32.778,127800.0
2013-10-18 13:30:00,37.76,37.84,37.73,37.84,139400.0,32.778,32.8475,32.752,32.8475,139400.0
2013-10-18 13:40:00,37.84,37.85,37.8,37.83,72600.0,32.8475,32.8561,32.8127,32.8388,72600.0
2013-10-18 13:50:00,37.83,37.9,37.82,37.88,202000.0,32.8388,32.8995,32.8301,32.8822,202000.0
2013-10-18 14:00:00,37.88,37.9,37.88,37.88,228600.0,32.8822,32.8995,32.8822,32.8822,228600.0
2013-10-18 14:10:00,37.88,37.92,37.87,37.91,184400.0,32.8822,32.9169,32.8735,32.9082,184400.0
2013-10-18 14:20:00,37.91,37.92,37.83,37.85,139400.0,32.9082,32.9169,32.8388,32.8561,139400.0
2013-10-18 14:30:00,37.85,37.88,37.85,37.88,159800.0,32.8561,32.8822,32.8561,32.8822,159800.0
2013-10-18 14:40:00,37.88,37.89,37.85,37.88,155000.0,32.8822,32.8909,32.8561,32.8822,155000.0
2013-10-18 14:50:00,37.88,37.89,37.87,37.88,211800.0,32.8822,32.8909,32.8735,32.8822,211800.0
2013-10-18 15:00:00,37.88,37.92,37.87,37.91,280200.0,32.8822,32.9169,32.8735,32.9082,280200.0
2013-10-18 15:10:00,37.91,37.93,37.85,37.87,263800.0,32.9082,32.9256,32.8561,32.8735,263800.0
2013-10-18 15:20:00,37.87,37.87,37.81,37.83,167200.0,32.8735,32.8735,32.8214,32.8388,167200.0
2013-10-18 15:30:00,37.83,37.92,37.83,37.92,317000.0,32.8388,32.9169,32.8388,32.9169,317000.0
2013-10-18 15:40:00,37.91,37.97,37.91,37.97,416400.0,32.9082,32.9603,32.9082,32.9603,416400.0
2013-10-18 15:50:00,37.97,37.99,37.93,37.95,853200.0,32.9603,32.9777,32.9256,32.9429,853200.0
2013-10-21 09:30:00,37.95,38.03,37.8,37.8,336400.0,32.9429,33.0124,32.8127,32.8127,336400.0
2013-10-21 09:40:00,37.81,37.9,37.75,37.9,224400.0,32.8214,32.8995,32.7693,32.8995,224400.0
2013-10-21 09:50:00,37.9,38.05,37.84,38.02,450000.0,32.8995,33.0297,32.8475,33.0037,450000.0
2013-10-21 10:00:00,38.02,38.19,38.01,38.07,281800.0,33.0037,33.1513,32.995,33.0471,281800.0
2013-10-21 10:10:00,38.07,38.09,37.86,37.93,145200.0,33.0471,33.0645,32.8648,32.9256,145200.0
2013-10-21 10:20:00,37.92,37.97,37.88,37.91,93400.0,32.9169,32.9603,32.8822,32.9082,93400.0
2013-10-21 10:30:00,37.9,37.98,37.88,37.95,140000.0,32.8995,32.969,32.8822,32.9429,140000.0
2013-10-21 10:40:00,37.95,37.97,37.87,37.9,108000.0,32.9429,32.9603,32.8735,32.8995,108000.0
2013-10-21 10:50:00,37.91,37.93,37.87,37.91,129600.0,32.9082,32.9256,32.8735,32.9082,129600.0
2013-10-21 11:00:00,37.91,37.92,37.87,37.9,110800.0,32.9082,32.9169,32.8735,32.8995,110800.0
2013-10-21 11:10:00,37.89,38.0,37.89,37.98,105800.0,32.8909,32.9863,32.8909,32.969,105800.0
2013-10-21 11:20:00,37.97,38.03,37.97,38.02,94600.0,32.9603,33.0124,32.9603,33.0037,94600.0
2013-10-21 11:30:00,38.02,38.03,37.92,37.93,105600.0,33.0037,33.0124,32.9169,32.9256,105600.0
2013-10-21 11:40:00,37.92,37.94,37.88,37.9,96000.0,32.9169,32.9343,32.8822,32.8995,96000.0
2013-10-21 11:50:00,37.9,37.97,37.9,37.95,78000.0,32.8995,32.9603,32.8995,32.9429,78000.0
2013-10-21 12:00:00,37.95,37.97,37.93,37.93,58600.0,32.9429,32.9603,32.9256,32.9256,58600.0
2013-10-21 12:10:00,37.92,37.99,37.9,37.98,81400.0,32.9169,32.9777,32.8995,32.969,81400.0
2013-10-21 12:20:00,37.97,38.04,37.97,38.01,107200.0,32.9603,33.0211,32.9603,32.995,107200.0
2013-10-21 12:30:00,38.01,38.02,37.95,38.0,94600.0,32.995,33.0037,32.9429,32.9863,94600.0
2013-10-21 12:40:00,38.0,38.0,37.93,37.95,74200.0,32.9863,32.9863,32.9256,32.9429,74200.0
2013-10-21 12:50:00,37.96,38.02,37.94,38.01,116400.0,32.9516,33.0037,32.9343,32.995,116400.0
2013-10-21 13:00:00,38.01,38.05,37.99,38.04,162200.0,32.995,33.0297,32.9777,33.0211,162200.0
2013-10-21 13:10:00,38.04,38.05,38.0,38.02,111600.0,33.0211,33.0297,32.9863,33.0037,111600.0
2013-10-21 13:20:00,38.01,38.02,37.99,38.01,92600.0,32.995,33.0037,32.9777,32.995,92600.0
2013-10-21 13:30:00,38.01,38.02,37.93,37.97,97600.0,32.995,33.0037,32.9256,32.9603,97600.0
2013-10-21 13:40:00,37.97,37.98,37.92,37.94,91800.0,32.9603,32.969,32.9169,32.9343,91800.0
2013-10-21 13:50:00,37.94,37.96,37.93,37.96,115000.0,32.9343,32.9516,32.9256,32.9516,115000.0
2013-10-21 14:00:00,37.96,37.96,37.9,37.93,109400.0,32.9516,32.9516,32.8995,32.9256,109400.0
2013-10-21 14:10:00,37.93,37.99,37.93,37.99,159800.0,32.9256,32.9777,32.9256,32.9777,159800.0
2013-10-21 14:20:00,37.99,38.0,37.85,37.9,189400.0,32.9777,32.9863,32.8561,32.8995,189400.0
2013-10-21 14:30:00,37.9,37.95,37.88,37.93,156400.0,32.8995,32.9429,32.8822,32.9256,156400.0
2013-10-21 14:40:00,37.93,37.99,37.92,37.95,169600.0,32.9256,32.9777,32.9169,32.9429,169600.0
2013-10-21 14:50:00,37.96,37.96,37.87,37.88,270400.0,32.9516,32.9516,32.8735,32.8822,270400.0
2013-10-21 15:00:00,37.88,37.95,37.86,37.94,138600.0,32.8822,32.9429,32.8648,32.9343,138600.0
2013-10-21 15:10:00,37.94,38.03,37.94,38.01,219400.0,32.9343,33.0124,32.9343,32.995,219400.0
2013-10-21 15:20:00,38.01,38.02,37.98,37.98,182400.0,32.995,33.0037,32.969,32.969,182400.0
2013-10-21 15:30:00,37.98,38.02,37.93,38.0,332000.0,32.969,33.0037,32.9256,32.9863,332000.0
2013-10-21 15:40:00,38.01,38.06,37.98,37.98,500400.0,32.995,33.0384,32.969,32.969,500400.0
2013-10-21 15:50:00,37.99,38.04,37.94,38.02,1034800.0,32.9777,33.0211,32.9343,33.0037,1034800.0
2013-10-22 09:30:00,38.06,38.24,37.87,38.09,392400.0,33.0384,33.1947,32.8735,33.0645,392400.0
2013-10-22 09:40:00,38.09,38.21,38.04,38.13,713800.0,33.0645,33.1686,33.0211,33.0992,713800.0
2013-10-22 09:50:00,38.13,38.23,38.12,38.13,324600.0,33.0992,33.186,33.0905,33.0992,324600.0
2013-10-22 10:00:00,38.13,38.15,38.05,38.09,127600.0,33.0992,33.1166,33.0297,33.0645,127600.0
2013-10-22 10:10:00,38.09,38.14,38.06,38.11,221000.0,33.0645,33.1079,33.0384,33.0818,221000.0
2013-10-22 10:20:00,38.12,38.13,38.08,38.11,125400.0,33.0905,33.0992,33.0558,33.0818,125400.0
2013-10-22 10:30:00,38.11,38.13,38.05,38.08,83600.0,33.0818,33.0992,33.0297,33.0558,83600.0
2013-10-22 10:40:00,38.08,38.08,37.91,37.94,119800.0,33.0558,33.0558,32.9082,32.9343,119800.0
2013-10-22 10:50:00,37.93,37.94,37.76,37.9,164200.0,32.9256,32.9343,32.778,32.8995,164200.0
2013-10-22 11:00:00,37.9,37.99,37.9,37.96,99400.0,32.8995,32.9777,32.8995,32.9516,99400.0
2013-10-22 11:10:00,37.97,38.0,37.89,37.97,93600.0,32.9603,32.9863,32.8909,32.9603,93600.0
2013-10-22 11:20:00,37.97,37.98,37.92,37.98,158400.0,32.9603,32.969,32.9169,32.969,158400.0
2013-10-22 11:30:00,37.98,38.02,37.93,38.01,148000.0,32.969,33.0037,32.9256,32.995,148000.0
2013-10-22 11:40:00,38.01,38.01,37.96,37.99,77000.0,32.995,32.995,32.9516,32.9777,77000.0
2013-10-22 11:50:00,37.99,37.99,37.96,37.98,71800.0,32.9777,32.9777,32.9516,32.969,71800.0
2013-10-22 12:00:00,37.98,38.01,37.95,37.95,86200.0,32.969,32.995,32.9429,32.9429,86200.0
2013-10-22 12:10:00,37.96,37.97,37.9,37.92,80000.0,32.9516,32.9603,32.8995,32.9169,80000.0
2013-10-22 12:20:00,37.92,37.96,37.9,37.91,51000.0,32.9169,32.9516,32.8995,32.9082,51000.0
2013-10-22 12:30:00,37.91,37.94,37.88,37.89,63800.0,32.9082,32.9343,32.8822,32.8909,63800.0
2013-10-22 12:40:00,37.88,37.91,37.86,37.87,71200.0,32.8822,32.9082,32.8648,32.8735,71200.0
2013-10-22 12:50:00,37.87,37.94,37.87,37.93,57200.0,32.8735,32.9343,32.8735,32.9256,57200.0
2013-10-22 13:00:00,37.93,37.99,37.91,37.98,94200.0,32.9256,32.9777,32.9082,32.969,94200.0
2013-10-22 13:10:00,37.97,38.0,37.97,37.99,63000.0,32.9603,32.9863,32.9603,32.9777,63000.0
2013-10-22 13:20:00,37.99,38.0,37.96,37.96,61000.0,32.9777,32.9863,32.9516,32.9516,61000.0
2013-10-22 13:30:00,37.96,37.98,37.94,37.98,58800.0,32.9516,32.969,32.9343,32.969,58800.0
2013-10-22 13:40:00,37.98,37.99,37.96,37.98,66800.0,32.969,32.9777,32.9516,32.969,66800.0
2013-10-22 13:50:00,37.98,37.98,37.95,37.97,72200.0,32.969,32.969,32.9429,32.9603,72200.0
2013-10-22 14:00:00,37.97,37.98,37.92,37.93,87800.0,32.9603,32.969,32.9169,32.9256,87800.0
2013-10-22 14:10:00,37.93,37.98,37.93,37.93,69800.0,32.9256,32.969,32.9256,32.9256,69800.0
2013-10-22 14:20:00,37.93,37.95,37.9,37.91,138600.0,32.9256,32.9429,32.8995,32.9082,138600.0
2013-10-22 14:30:00,37.91,37.97,37.89,37.93,130000.0,32.9082,32.9603,32.8909,32.9256,130000.0
2013-10-22 14:40:00,37.93,38.0,37.93,37.97,221000.0,32.9256,32.9863,32.9256,32.9603,221000.0
2013-10-22 14:50:00,37.97,37.99,37.95,37.96,115400.0,32.9603,32.9777,32.9429,32.9516,115400.0
2013-10-22 15:00:00,37.96,38.01,37.96,38.01,88200.0,32.9516,32.995,32.9516,32.995,88200.0
2013-10-22 15:10:00,38.01,38.02,37.94,37.95,145800.0,32.995,33.0037,32.9343,32.9429,145800.0
2013-10-22 15:20:00,37.95,38.01,37.95,38.0,136200.0,32.9429,32.995,32.9429,32.9863,136200.0
2013-10-22 15:30:00,37.99,38.01,37.99,37.99,178600.0,32.9777,32.995,32.9777,32.9777,178600.0
2013-10-22 15:40:00,38.01,38.04,37.95,37.97,451600.0,32.995,33.0211,32.9429,32.9603,451600.0
2013-10-22 15:50:00,37.98,38.05,37.96,37.98,484600.0,32.969,33.0297,32.9516,32.969,484600.0
2013-10-23 09:30:00,37.77,37.95,37.7,37.91,257400.0,32.7867,32.9429,32.7259,32.9082,257400.0
2013-10-23 09:40:00,37.92,37.97,37.8,37.82,144600.0,32.9169,32.9603,32.8127,32.8301,144600.0
2013-10-23 09:50:00,37.82,37.84,37.56,37.62,208800.0,32.8301,32.8475,32.6044,32.6565,208800.0
2013-10-23 10:00:00,37.62,37.76,37.56,37.76,146800.0,32.6565,32.778,32.6044,32.778,146800.0
2013-10-23 10:10:00,37.75,37.88,37.75,37.82,122800.0,32.7693,32.8822,32.7693,32.8301,122800.0
2013-10-23 10:20:00,37.83,37.83,37.64,37.69,86800.0,32.8388,32.8388,32.6738,32.7172,86800.0
2013-10-23 10:30:00,37.68,37.82,37.65,37.74,93000.0,32.7086,32.8301,32.6825,32.7606,93000.0
2013-10-23 10:40:00,37.74,37.76,37.65,37.69,119600.0,32.7606,32.778,32.6825,32.7172,119600.0
2013-10-23 10:50:00,37.69,37.69,37.56,37.67,96400.0,32.7172,32.7172,32.6044,32.6999,96400.0
2013-10-23 11:00:00,37.68,37.74,37.68,37.72,69200.0,32.7086,32.7606,32.7086,32.7433,69200.0
2013-10-23 11:10:00,37.71,37.71,37.59,37.64,56800.0,32.7346,32.7346,32.6304,32.6738,56800.0
2013-10-23 11:20:00,37.64,37.76,37.62,37.63,78600.0,32.6738,32.778,32.6565,32.6652,78600.0
2013-10-23 11:30:00,37.65,37.74,37.64,37.73,107400.0,32.6825,32.7606,32.6738,32.752,107400.0
2013-10-23 11:40:00,37.73,37.79,37.73,37.77,94200.0,32.752,32.804,32.752,32.7867,94200.0
2013-10-23 11:50:00,37.77,37.79,37.74,37.77,72200.0,32.7867,32.804,32.7606,32.7867,72200.0
2013-10-23 12:00:00,37.77,37.78,37.74,37.75,111200.0,32.7867,32.7954,32.7606,32.7693,111200.0
2013-10-23 12:10:00,37.76,37.8,37.75,37.76,87200.0,32.778,32.8127,32.7693,32.778,87200.0
2013-10-23 12:20:00,37.76,37.78,37.71,37.71,57200.0,32.778,32.7954,32.7346,32.7346,57200.0
2013-10-23 12:30:00,37.71,37.77,37.71,37.73,54600.0,32.7346,32.7867,32.7346,32.752,54600.0
2013-10-23 12:40:00,37.73,37.76,37.69,37.76,68800.0,32.752,32.778,32.7172,32.778,68800.0
2013-10-23 12:50:00,37.76,37.78,37.73,37.78,62200.0,32.778,32.7954,32.752,32.7954,62200.0
2013-10-23 13:00:00,37.78,37.78,37.74,37.74,52200.0,32.7954,32.7954,32.7606,32.7606,52200.0
2013-10-23 13:10:00,37.74,37.77,37.73,37.76,52000.0,32.7606,32.7867,32.752,32.778,52000.0
2013-10-23 13:20:00,37.76,37.77,37.74,37.75,62600.0,32.778,32.7867,32.7606,32.7693,62600.0
2013-10-23 13:30:00,37.75,37.76,37.73,37.73,70200.0,32.7693,32.778,32.752,32.752,70200.0
2013-10-23 13:40:00,37.72,37.76,37.69,37.75,84000.0,32.7433,32.778,32.7172,32.7693,84000.0
2013-10-23 13:50:00,37.76,37.77,37.71,37.72,184800.0,32.778,32.7867,32.7346,32.7433,184800.0
2013-10-23 14:00:00,37.72,37.76,37.72,37.74,51000.0,32.7433,32.778,32.7433,32.7606,51000.0
2013-10-23 14:10:00,37.74,37.79,37.73,37.74,91000.0,32.7606,32.804,32.752,32.7606,91000.0
2013-10-23 14:20:00,37.74,37.77,37.73,37.73,85800.0,32.7606,32.7867,32.752,32.752,85800.0
2013-10-23 14:30:00,37.74,37.81,37.74,37.77,119800.0,32.7606,32.8214,32.7606,32.7867,119800.0
2013-10-23 14:40:00,37.77,37.82,37.77,37.82,71200.0,32.7867,32.8301,32.7867,32.8301,71200.0
2013-10-23 14:50:00,37.81,37.83,37.78,37.83,67200.0,32.8214,32.8388,32.7954,32.8388,67200.0
2013-10-23 15:00:00,37.83,37.85,37.81,37.83,101600.0,32.8388,32.8561,32.8214,32.8388,101600.0
2013-10-23 15:10:00,37.83,37.85,37.76,37.76,98800.0,32.8388,32.8561,32.778,32.778,98800.0
2013-10-23 15:20:00,37.76,37.78,37.76,37.77,122000.0,32.778,32.7954,32.778,32.7867,122000.0
2013-10-23 15:30:00,37.77,37.82,37.77,37.78,123400.0,32.7867,32.8301,32.7867,32.7954,123400.0
2013-10-23 15:40:00,37.78,37.83,37.76,37.77,273400.0,32.7954,32.8388,32.778,32.7867,273400.0
2013-10-23 15:50:00,37.77,37.79,37.76,37.79,340600.0,32.7867,32.804,32.778,32.804,340600.0
2013-10-24 09:30:00,37.84,37.88,37.67,37.81,342200.0,32.8475,32.8822,32.6999,32.8214,342200.0
2013-10-24 09:40:00,37.8,37.89,37.76,37.79,170000.0,32.8127,32.8909,32.778,32.804,170000.0
2013-10-24 09:50:00,37.77,37.85,37.76,37.77,167200.0,32.7867,32.8561,32.778,32.7867,167200.0
2013-10-24 10:00:00,37.77,37.78,37.7,37.73,221800.0,32.7867,32.7954,32.7259,32.752,221800.0
2013-10-24 10:10:00,37.73,37.76,37.7,37.74,166400.0,32.752,32.778,32.7259,32.7606,166400.0
2013-10-24 10:20:00,37.74,37.76,37.62,37.68,173400.0,32.7606,32.778,32.6565,32.7086,173400.0
2013-10-24 10:30:00,37.68,37.71,37.63,37.7,209200.0,32.7086,32.7346,32.6652,32.7259,209200.0
2013-10-24 10:40:00,37.71,37.78,37.71,37.75,105400.0,32.7346,32.7954,32.7346,32.7693,105400.0
2013-10-24 10:50:00,37.75,37.77,37.73,37.77,89000.0,32.7693,32.7867,32.752,32.7867,89000.0
2013-10-24 11:00:00,37.77,37.82,37.76,37.78,87400.0,32.7867,32.8301,32.778,32.7954,87400.0
2013-10-24 11:10:00,37.79,37.79,37.76,37.76,132400.0,32.804,32.804,32.778,32.778,132400.0
2013-10-24 11:20:00,37.75,37.76,37.73,37.74,86600.0,32.7693,32.778,32.752,32.7606,86600.0
2013-10-24 11:30:00,37.74,37.74,37.68,37.73,83600.0,32.7606,32.7606,32.7086,32.752,83600.0
2013-10-24 11:40:00,37.74,37.74,37.69,37.72,105200.0,32.7606,32.7606,32.7172,32.7433,105200.0
2013-10-24 11:50:00,37.73,37.76,37.72,37.74,52000.0,32.752,32.778,32.7433,32.7606,52000.0
2013-10-24 12:00:00,37.74,37.77,37.74,37.77,75000.0,32.7606,32.7867,32.7606,32.7867,75000.0
2013-10-24 12:10:00,37.77,37.82,37.76,37.78,74400.0,32.7867,32.8301,32.778,32.7954,74400.0
2013-10-24 12:20:00,37.78,37.83,37.78,37.81,48400.0,32.7954,32.8388,32.7954,32.8214,48400.0
2013-10-24 12:30:00,37.81,37.82,37.74,37.77,119200.0,32.8214,32.8301,32.7606,32.7867,119200.0
2013-10-24 12:40:00,37.77,37.8,37.73,37.79,71200.0,32.7867,32.8127,32.752,32.804,71200.0
2013-10-24 12:50:00,37.78,37.82,37.77,37.8,80600.0,32.7954,32.8301,32.7867,32.8127,80600.0
2013-10-24 13:00:00,37.81,37.83,37.79,37.83,41000.0,32.8214,32.8388,32.804,32.8388,41000.0
2013-10-24 13:10:00,37.83,37.84,37.77,37.79,170400.0,32.8388,32.8475,32.7867,32.804,170400.0
2013-10-24 13:20:00,37.79,37.8,37.77,37.8,110200.0,32.804,32.8127,32.7867,32.8127,110200.0
2013-10-24 13:30:00,37.81,37.83,37.79,37.82,61400.0,32.8214,32.8388,32.804,32.8301,61400.0
2013-10-24 13:40:00,37.81,37.85,37.81,37.83,70800.0,32.8214,32.8561,32.8214,32.8388,70800.0
2013-10-24 13:50:00,37.83,37.85,37.81,37.82,60400.0,32.8388,32.8561,32.8214,32.8301,60400.0
2013-10-24 14:00:00,37.82,37.83,37.79,37.82,75200.0,32.8301,32.8388,32.804,32.8301,75200.0
2013-10-24 14:10:00,37.82,37.85,37.82,37.85,93000.0,32.8301,32.8561,32.8301,32.8561,93000.0
2013-10-24 14:20:00,37.85,37.87,37.83,37.84,92600.0,32.8561,32.8735,32.8388,32.8475,92600.0
2013-10-24 14:30:00,37.84,37.84,37.82,37.82,102200.0,32.8475,32.8475,32.8301,32.8301,102200.0
2013-10-24 14:40:00,37.82,37.84,37.81,37.81,97400.0,32.8301,32.8475,32.8214,32.8214,97400.0
2013-10-24 14:50:00,37.82,37.83,37.81,37.81,81400.0,32.8301,32.8388,32.8214,32.8214,81400.0
2013-10-24 15:00:00,37.82,37.82,37.77,37.77,187600.0,32.8301,32.8301,32.7867,32.7867,187600.0
2013-10-24 15:10:00,37.77,37.81,37.77,37.79,135800.0,32.7867,32.8214,32.7867,32.804,135800.0
2013-10-24 15:20:00,37.79,37.82,37.77,37.82,109400.0,32.804,32.8301,32.7867,32.8301,109400.0
2013-10-24 15:30:00,37.82,37.83,37.79,37.79,143200.0,32.8301,32.8388,32.804,32.804,143200.0
2013-10-24 15:40:00,37.79,37.8,37.72,37.74,260200.0,32.804,32.8127,32.7433,32.7606,260200.0
2013-10-24 15:50:00,37.74,37.79,37.74,37.76,453800.0,32.7606,32.804,32.7606,32.778,453800.0
2013-10-25 09:30:00,37.78,38.07,37.78,37.95,480600.0,32.7954,33.0471,32.7954,32.9429,480600.0
2013-10-25 09:40:00,37.97,38.09,37.94,38.07,312400.0,32.9603,33.0645,32.9343,33.0471,312400.0
2013-10-25 09:50:00,38.07,38.1,38.02,38.08,197000.0,33.0471,33.0731,33.0037,33.0558,197000.0
2013-10-25 10:00:00,38.09,38.18,38.02,38.06,143400.0,33.0645,33.1426,33.0037,33.0384,143400.0
2013-10-25 10:10:00,38.06,38.07,37.96,37.97,112000.0,33.0384,33.0471,32.9516,32.9603,112000.0
2013-10-25 10:20:00,37.97,37.98,37.91,37.94,83800.0,32.9603,32.969,32.9082,32.9343,83800.0
2013-10-25 10:30:00,37.93,37.95,37.87,37.87,117600.0,32.9256,32.9429,32.8735,32.8735,117600.0
2013-10-25 10:40:00,37.87,37.89,37.84,37.89,86400.0,32.8735,32.8909,32.8475,32.8909,86400.0
2013-10-25 10:50:00,37.88,37.97,37.87,37.96,104600.0,32.8822,32.9603,32.8735,32.9516,104600.0
2013-10-25 11:00:00,37.96,37.99,37.91,37.92,78200.0,32.9516,32.9777,32.9082,32.9169,78200.0
2013-10-25 11:10:00,37.9,37.93,37.85,37.86,78600.0,32.8995,32.9256,32.8561,32.8648,78600.0
2013-10-25 11:20:00,37.87,37.9,37.85,37.88,130000.0,32.8735,32.8995,32.8561,32.8822,130000.0
2013-10-25 11:30:00,37.88,37.94,37.85,37.87,226000.0,32.8822,32.9343,32.8561,32.8735,226000.0
2013-10-25 11:40:00,37.87,37.88,37.8,37.8,106000.0,32.8735,32.8822,32.8127,32.8127,106000.0
2013-10-25 11:50:00,37.8,37.81,37.74,37.76,163600.0,32.8127,32.8214,32.7606,32.778,163600.0
2013-10-25 12:00:00,37.74,37.8,37.72,37.72,200400.0,32.7606,32.8127,32.7433,32.7433,200400.0
2013-10-25 12:10:00,37.72,37.83,37.68,37.83,321800.0,32.7433,32.8388,32.7086,32.8388,321800.0
2013-10-25 12:20:00,37.83,37.85,37.8,37.82,189600.0,32.8388,32.8561,32.8127,32.8301,189600.0
2013-10-25 12:30:00,37.82,37.85,37.78,37.83,75000.0,32.8301,32.8561,32.7954,32.8388,75000.0
2013-10-25 12:40:00,37.83,37.9,37.83,37.9,70000.0,32.8388,32.8995,32.8388,32.8995,70000.0
2013-10-25 12:50:00,37.9,37.91,37.85,37.87,33800.0,32.8995,32.9082,32.8561,32.8735,33800.0
2013-10-25 13:00:00,37.88,37.9,37.87,37.87,51000.0,32.8822,32.8995,32.8735,32.8735,51000.0
2013-10-25 13:10:00,37.87,37.91,37.85,37.86,153000.0,32.8735,32.9082,32.8561,32.8648,153000.0
2013-10-25 13:20:00,37.87,37.88,37.83,37.85,52800.0,32.8735,32.8822,32.8388,32.8561,52800.0
2013-10-25 13:30:00,37.85,37.85,37.81,37.85,69200.0,32.8561,32.8561,32.8214,32.8561,69200.0
2013-10-25 13:40:00,37.84,37.88,37.84,37.86,72400.0,32.8475,32.8822,32.8475,32.8648,72400.0
2013-10-25 13:50:00,37.86,37.88,37.83,37.84,86200.0,32.8648,32.8822,32.8388,32.8475,86200.0
2013-10-25 14:00:00,37.84,37.88,37.82,37.85,117400.0,32.8475,32.8822,32.8301,32.8561,117400.0
2013-10-25 14:10:00,37.85,37.9,37.84,37.9,74800.0,32.8561,32.8995,32.8475,32.8995,74800.0
2013-10-25 14:20:00,37.9,37.93,37.87,37.88,145000.0,32.8995,32.9256,32.8735,32.8822,145000.0
2013-10-25 14:30:00,37.88,37.88,37.8,37.83,97600.0,32.8822,32.8822,32.8127,32.8388,97600.0
2013-10-25 14:40:00,37.83,37.84,37.78,37.79,153800.0,32.8388,32.8475,32.7954,32.804,153800.0
2013-10-25 14:50:00,37.79,37.82,37.76,37.77,163400.0,32.804,32.8301,32.778,32.7867,163400.0
2013-10-25 15:00:00,37.77,37.82,37.77,37.82,109600.0,32.7867,32.8301,32.7867,32.8301,109600.0
2013-10-25 15:10:00,37.82,37.82,37.77,37.79,113400.0,32.8301,32.8301,32.7867,32.804,113400.0
2013-10-25 15:20:00,37.79,37.81,37.76,37.79,172600.0,32.804,32.8214,32.778,32.804,172600.0
2013-10-25 15:30:00,37.79,37.87,37.79,37.84,200200.0,32.804,32.8735,32.804,32.8475,200200.0
2013-10-25 15:40:00,37.84,37.85,37.79,37.84,340400.0,32.8475,32.8561,32.804,32.8475,340400.0
2013-10-25 15:50:00,37.84,37.88,37.81,37.86,508800.0,32.8475,32.8822,32.8214,32.8648,508800.0
2013-10-28 09:30:00,37.88,37.99,37.87,37.91,237400.0,32.8822,32.9777,32.8735,32.9082,237400.0
2013-10-28 09:40:00,37.91,37.95,37.87,37.92,174200.0,32.9082,32.9429,32.8735,32.9169,174200.0
2013-10-28 09:50:00,37.92,37.99,37.88,37.94,104800.0,32.9169,32.9777,32.8822,32.9343,104800.0
2013-10-28 10:00:00,37.94,37.94,37.85,37.88,173800.0,32.9343,32.9343,32.8561,32.8822,173800.0
2013-10-28 10:10:00,37.88,37.95,37.88,37.92,92400.0,32.8822,32.9429,32.8822,32.9169,92400.0
2013-10-28 10:20:00,37.92,37.92,37.88,37.92,101400.0,32.9169,32.9169,32.8822,32.9169,101400.0
2013-10-28 10:30:00,37.92,37.93,37.88,37.91,83200.0,32.9169,32.9256,32.8822,32.9082,83200.0
2013-10-28 10:40:00,37.92,37.92,37.81,37.82,153800.0,32.9169,32.9169,32.8214,32.8301,153800.0
2013-10-28 10:50:00,37.81,37.81,37.69,37.76,171800.0,32.8214,32.8214,32.7172,32.778,171800.0
2013-10-28 11:00:00,37.75,37.75,37.69,37.71,77200.0,32.7693,32.7693,32.7172,32.7346,77200.0
2013-10-28 11:10:00,37.7,37.74,37.7,37.72,88400.0,32.7259,32.7606,32.7259,32.7433,88400.0
2013-10-28 11:20:00,37.72,37.8,37.69,37.78,224800.0,32.7433,32.8127,32.7172,32.7954,224800.0
2013-10-28 11:30:00,37.78,37.8,37.75,37.79,80200.0,32.7954,32.8127,32.7693,32.804,80200.0
2013-10-28 11:40:00,37.79,37.79,37.75,37.77,97200.0,32.804,32.804,32.7693,32.7867,97200.0
2013-10-28 11:50:00,37.77,37.8,37.75,37.8,85800.0,32.7867,32.8127,32.7693,32.8127,85800.0
2013-10-28 12:00:00,37.8,37.83,37.78,37.82,64800.0,32.8127,32.8388,32.7954,32.8301,64800.0
2013-10-28 12:10:00,37.82,37.88,37.82,37.83,116400.0,32.8301,32.8822,32.8301,32.8388,116400.0
2013-10-28 12:20:00,37.82,37.83,37.8,37.81,46600.0,32.8301,32.8388,32.8127,32.8214,46600.0
2013-10-28 12:30:00,37.81,37.84,37.81,37.84,48800.0,32.8214,32.8475,32.8214,32.8475,48800.0
2013-10-28 12:40:00,37.84,37.87,37.83,37.85,73800.0,32.8475,32.8735,32.8388,32.8561,73800.0
2013-10-28 12:50:00,37.85,37.85,37.84,37.85,55000.0,32.8561,32.8561,32.8475,32.8561,55000.0
2013-10-28 13:00:00,37.85,37.87,37.82,37.84,60600.0,32.8561,32.8735,32.8301,32.8475,60600.0
2013-10-28 13:10:00,37.84,37.84,37.8,37.82,53800.0,32.8475,32.8475,32.8127,32.8301,53800.0
2013-10-28 13:20:00,37.82,37.84,37.82,37.83,45000.0,32.8301,32.8475,32.8301,32.8388,45000.0
2013-10-28 13:30:00,37.83,37.84,37.8,37.8,51800.0,32.8388,32.8475,32.8127,32.8127,51800.0
2013-10-28 13:40:00,37.8,37.81,37.77,37.77,49600.0,32.8127,32.8214,32.7867,32.7867,49600.0
2013-10-28 13:50:00,37.77,37.8,37.77,37.77,73200.0,32.7867,32.8127,32.7867,32.7867,73200.0
2013-10-28 14:00:00,37.77,37.78,37.75,37.76,88600.0,32.7867,32.7954,32.7693,32.778,88600.0
2013-10-28 14:10:00,37.76,37.76,37.72,37.72,141600.0,32.778,32.778,32.7433,32.7433,141600.0
2013-10-28 14:20:00,37.73,37.74,37.71,37.72,167000.0,32.752,32.7606,32.7346,32.7433,167000.0
2013-10-28 14:30:00,37.72,37.73,37.71,37.71,122600.0,32.7433,32.752,32.7346,32.7346,122600.0
2013-10-28 14:40:00,37.71,37.74,37.71,37.73,139400.0,32.7346,32.7606,32.7346,32.752,139400.0
2013-10-28 14:50:00,37.73,37.78,37.73,37.77,154000.0,32.752,32.7954,32.752,32.7867,154000.0
2013-10-28 15:00:00,37.77,37.78,37.75,37.76,133400.0,32.7867,32.7954,32.7693,32.778,133400.0
2013-10-28 15:10:00,37.76,37.76,37.74,37.76,98600.0,32.778,32.778,32.7606,32.778,98600.0
2013-10-28 15:20:00,37.76,37.81,37.74,37.81,153800.0,32.778,32.8214,32.7606,32.8214,153800.0
2013-10-28 15:30:00,37.81,37.82,37.79,37.79,196600.0,32.8214,32.8301,32.804,32.804,196600.0
2013-10-28 15:40:00,37.8,37.8,37.73,37.74,240000.0,32.8127,32.8127,32.752,32.7606,240000.0
2013-10-28 15:50:00,37.74,37.78,37.73,37.78,450800.0,32.7606,32.7954,32.752,32.7954,450800.0
2013-10-29 09:30:00,37.89,38.09,37.89,37.98,210600.0,32.8909,33.0645,32.8909,32.969,210600.0
2013-10-29 09:40:00,37.97,38.03,37.94,38.03,166600.0,32.9603,33.0124,32.9343,33.0124,166600.0
2013-10-29 09:50:00,38.03,38.08,38.0,38.02,130600.0,33.0124,33.0558,32.9863,33.0037,130600.0
2013-10-29 10:00:00,38.02,38.02,37.85,37.87,155800.0,33.0037,33.0037,32.8561,32.8735,155800.0
2013-10-29 10:10:00,37.86,37.9,37.77,37.78,172000.0,32.8648,32.8995,32.7867,32.7954,172000.0
2013-10-29 10:20:00,37.79,37.84,37.77,37.82,84400.0,32.804,32.8475,32.7867,32.8301,84400.0
2013-10-29 10:30:00,37.82,37.92,37.82,37.86,196000.0,32.8301,32.9169,32.8301,32.8648,196000.0
2013-10-29 10:40:00,37.87,37.88,37.82,37.83,79200.0,32.8735,32.8822,32.8301,32.8388,79200.0
2013-10-29 10:50:00,37.83,37.85,37.79,37.8,45800.0,32.8388,32.8561,32.804,32.8127,45800.0
2013-10-29 11:00:00,37.79,37.86,37.79,37.84,129800.0,32.804,32.8648,32.804,32.8475,129800.0
2013-10-29 11:10:00,37.85,37.88,37.83,37.83,54600.0,32.8561,32.8822,32.8388,32.8388,54600.0
2013-10-29 11:20:00,37.84,37.87,37.84,37.85,52600.0,32.8475,32.8735,32.8475,32.8561,52600.0
2013-10-29 11:30:00,37.85,37.85,37.77,37.81,47400.0,32.8561,32.8561,32.7867,32.8214,47400.0
2013-10-29 11:40:00,37.81,37.85,37.81,37.84,49000.0,32.8214,32.8561,32.8214,32.8475,49000.0
2013-10-29 11:50:00,37.84,37.86,37.8,37.82,51600.0,32.8475,32.8648,32.8127,32.8301,51600.0
2013-10-29 12:00:00,37.83,37.87,37.81,37.86,43000.0,32.8388,32.8735,32.8214,32.8648,43000.0
2013-10-29 12:10:00,37.86,37.88,37.83,37.86,73600.0,32.8648,32.8822,32.8388,32.8648,73600.0
2013-10-29 12:20:00,37.86,37.9,37.85,37.88,44600.0,32.8648,32.8995,32.8561,32.8822,44600.0
2013-10-29 12:30:00,37.88,37.92,37.88,37.91,44200.0,32.8822,32.9169,32.8822,32.9082,44200.0
2013-10-29 12:40:00,37.92,37.94,37.9,37.92,38600.0,32.9169,32.9343,32.8995,32.9169,38600.0
2013-10-29 12:50:00,37.93,37.97,37.92,37.96,125600.0,32.9256,32.9603,32.9169,32.9516,125600.0
2013-10-29 13:00:00,37.96,37.97,37.94,37.95,62200.0,32.9516,32.9603,32.9343,32.9429,62200.0
2013-10-29 13:10:00,37.95,37.95,37.89,37.91,49600.0,32.9429,32.9429,32.8909,32.9082,49600.0
2013-10-29 13:20:00,37.9,37.93,37.88,37.9,46800.0,32.8995,32.9256,32.8822,32.8995,46800.0
2013-10-29 13:30:00,37.89,37.93,37.89,37.93,30000.0,32.8909,32.9256,32.8909,32.9256,30000.0
2013-10-29 13:40:00,37.93,37.99,37.93,37.98,45200.0,32.9256,32.9777,32.9256,32.969,45200.0
2013-10-29 13:50:00,37.97,37.98,37.93,37.95,74600.0,32.9603,32.969,32.9256,32.9429,74600.0
2013-10-29 14:00:00,37.95,38.02,37.95,38.02,60800.0,32.9429,33.0037,32.9429,33.0037,60800.0
2013-10-29 14:10:00,38.02,38.02,37.98,38.0,95200.0,33.0037,33.0037,32.969,32.9863,95200.0
2013-10-29 14:20:00,38.01,38.04,37.99,38.02,56400.0,32.995,33.0211,32.9777,33.0037,56400.0
2013-10-29 14:30:00,38.02,38.04,37.97,37.99,82000.0,33.0037,33.0211,32.9603,32.9777,82000.0
2013-10-29 14:40:00,37.99,38.01,37.96,37.99,90000.0,32.9777,32.995,32.9516,32.9777,90000.0
2013-10-29 14:50:00,37.99,37.99,37.96,37.99,83000.0,32.9777,32.9777,32.9516,32.9777,83000.0
2013-10-29 15:00:00,37.98,37.99,37.93,37.93,105800.0,32.969,32.9777,32.9256,32.9256,105800.0
2013-10-29 15:10:00,37.94,37.99,37.94,37.99,76200.0,32.9343,32.9777,32.9343,32.9777,76200.0
2013-10-29 15:20:00,37.99,38.0,37.95,37.98,148200.0,32.9777,32.9863,32.9429,32.969,148200.0
2013-10-29 15:30:00,37.98,38.0,37.95,37.99,140000.0,32.969,32.9863,32.9429,32.9777,140000.0
2013-10-29 15:40:00,37.99,38.0,37.94,37.94,157800.0,32.9777,32.9863,32.9343,32.9343,157800.0
2013-10-29 15:50:00,37.94,37.97,37.94,37.96,396400.0,32.9343,32.9603,32.9343,32.9516,396400.0
2013-10-30 09:30:00,38.31,38.44,38.25,38.25,533800.0,33.2554,33.3683,33.2034,33.2034,533800.0
2013-10-30 09:40:00,38.27,38.36,38.24,38.29,188200.0,33.2207,33.2988,33.1947,33.2381,188200.0
2013-10-30 09:50:00,38.29,38.35,38.22,38.24,215200.0,33.2381,33.2902,33.1773,33.1947,215200.0
2013-10-30 10:00:00,38.24,38.33,38.19,38.29,203600.0,33.1947,33.2728,33.1513,33.2381,203600.0
2013-10-30 10:10:00,38.29,38.4,38.27,38.38,159200.0,33.2381,33.3336,33.2207,33.3162,159200.0
2013-10-30 10:20:00,38.39,38.45,38.35,38.36,265800.0,33.3249,33.377,33.2902,33.2988,265800.0
2013-10-30 10:30:00,38.36,38.36,38.27,38.29,231600.0,33.2988,33.2988,33.2207,33.2381,231600.0
2013-10-30 10:40:00,38.29,38.4,38.28,38.35,164000.0,33.2381,33.3336,33.2294,33.2902,164000.0
2013-10-30 10:50:00,38.35,38.41,38.29,38.4,154800.0,33.2902,33.3422,33.2381,33.3336,154800.0
2013-10-30 11:00:00,38.4,38.41,38.34,38.36,121800.0,33.3336,33.3422,33.2815,33.2988,121800.0
2013-10-30 11:10:00,38.36,38.38,38.3,38.35,144400.0,33.2988,33.3162,33.2468,33.2902,144400.0
2013-10-30 11:20:00,38.36,38.38,38.34,38.35,73000.0,33.2988,33.3162,33.2815,33.2902,73000.0
2013-10-30 11:30:00,38.34,38.36,38.29,38.32,99200.0,33.2815,33.2988,33.2381,33.2641,99200.0
2013-10-30 11:40:00,38.31,38.33,38.25,38.25,109600.0,33.2554,33.2728,33.2034,33.2034,109600.0
2013-10-30 11:50:00,38.26,38.3,38.23,38.27,97400.0,33.212,33.2468,33.186,33.2207,97400.0
2013-10-30 12:00:00,38.27,38.31,38.26,38.28,46400.0,33.2207,33.2554,33.212,33.2294,46400.0
2013-10-30 12:10:00,38.27,38.33,38.26,38.26,71000.0,33.2207,33.2728,33.212,33.212,71000.0
2013-10-30 12:20:00,38.26,38.28,38.22,38.22,79800.0,33.212,33.2294,33.1773,33.1773,79800.0
2013-10-30 12:30:00,38.22,38.27,38.21,38.23,77400.0,33.1773,33.2207,33.1686,33.186,77400.0
2013-10-30 12:40:00,38.23,38.24,38.2,38.21,91800.0,33.186,33.1947,33.16,33.1686,91800.0
2013-10-30 12:50:00,38.21,38.21,38.1,38.13,118000.0,33.1686,33.1686,33.0731,33.0992,118000.0
2013-10-30 13:00:00,38.12,38.15,38.1,38.1,116800.0,33.0905,33.1166,33.0731,33.0731,116800.0
2013-10-30 13:10:00,38.11,38.19,38.1,38.16,46200.0,33.0818,33.1513,33.0731,33.1252,46200.0
2013-10-30 13:20:00,38.16,38.17,38.1,38.14,58000.0,33.1252,33.1339,33.0731,33.1079,58000.0
2013-10-30 13:30:00,38.15,38.18,38.13,38.18,62800.0,33.1166,33.1426,33.0992,33.1426,62800.0
2013-10-30 13:40:00,38.18,38.19,38.12,38.12,55400.0,33.1426,33.1513,33.0905,33.0905,55400.0
2013-10-30 13:50:00,38.12,38.19,38.12,38.17,63000.0,33.0905,33.1513,33.0905,33.1339,63000.0
2013-10-30 14:00:00,38.17,38.27,38.11,38.14,204400.0,33.1339,33.2207,33.0818,33.1079,204400.0
2013-10-30 14:10:00,38.16,38.24,38.0,38.04,225000.0,33.1252,33.1947,32.9863,33.0211,225000.0
2013-10-30 14:20:00,38.04,38.07,37.98,38.02,282600.0,33.0211,33.0471,32.969,33.0037,282600.0
2013-10-30 14:30:00,38.02,38.13,38.02,38.08,137800.0,33.0037,33.0992,33.0037,33.0558,137800.0
2013-10-30 14:40:00,38.08,38.12,38.04,38.08,95200.0,33.0558,33.0905,33.0211,33.0558,95200.0
2013-10-30 14:50:00,38.08,38.1,38.03,38.09,111000.0,33.0558,33.0731,33.0124,33.0645,111000.0
2013-10-30 15:00:00,38.09,38.18,38.09,38.11,103600.0,33.0645,33.1426,33.0645,33.0818,103600.0
2013-10-30 15:10:00,38.1,38.13,38.07,38.08,98200.0,33.0731,33.0992,33.0471,33.0558,98200.0
2013-10-30 15:20:00,38.09,38.12,38.08,38.1,116000.0,33.0645,33.0905,33.0558,33.0731,116000.0
2013-10-30 15:30:00,38.1,38.15,38.1,38.15,111600.0,33.0731,33.1166,33.0731,33.1166,111600.0
2013-10-30 15:40:00,38.14,38.21,38.1,38.12,183800.0,33.1079,33.1686,33.0731,33.0905,183800.0
2013-10-30 15:50:00,38.13,38.13,38.04,38.08,365800.0,33.0992,33.0992,33.0211,33.0558,365800.0
2013-10-31 09:30:00,38.02,38.05,37.89,37.97,362600.0,33.0037,33.0297,32.8909,32.9603,362600.0
2013-10-31 09:40:00,37.97,38.13,37.93,37.94,182800.0,32.9603,33.0992,32.9256,32.9343,182800.0
2013-10-31 09:50:00,37.93,37.97,37.74,37.82,268400.0,32.9256,32.9603,32.7606,32.8301,268400.0
2013-10-31 10:00:00,37.82,37.85,37.73,37.85,182800.0,32.8301,32.8561,32.752,32.8561,182800.0
2013-10-31 10:10:00,37.85,37.9,37.76,37.76,177000.0,32.8561,32.8995,32.778,32.778,177000.0
2013-10-31 10:20:00,37.76,37.78,37.7,37.73,251000.0,32.778,32.7954,32.7259,32.752,251000.0
2013-10-31 10:30:00,37.73,37.76,37.57,37.58,224800.0,32.752,32.778,32.6131,32.6218,224800.0
2013-10-31 10:40:00,37.59,37.77,37.59,37.76,164000.0,32.6304,32.7867,32.6304,32.778,164000.0
2013-10-31 10:50:00,37.76,37.77,37.67,37.71,329400.0,32.778,32.7867,32.6999,32.7346,329400.0
2013-10-31 11:00:00,37.71,37.78,37.71,37.76,231400.0,32.7346,32.7954,32.7346,32.778,231400.0
2013-10-31 11:10:00,37.76,37.81,37.72,37.79,147200.0,32.778,32.8214,32.7433,32.804,147200.0
2013-10-31 11:20:00,37.79,37.88,37.79,37.79,173400.0,32.804,32.8822,32.804,32.804,173400.0
2013-10-31 11:30:00,37.8,37.81,37.74,37.77,199800.0,32.8127,32.8214,32.7606,32.7867,199800.0
2013-10-31 11:40:00,37.77,37.8,37.74,37.77,123200.0,32.7867,32.8127,32.7606,32.7867,123200.0
2013-10-31 11:50:00,37.77,37.85,37.77,37.83,90600.0,32.7867,32.8561,32.7867,32.8388,90600.0
2013-10-31 12:00:00,37.83,37.83,37.77,37.8,197200.0,32.8388,32.8388,32.7867,32.8127,197200.0
2013-10-31 12:10:00,37.8,37.84,37.79,37.8,102200.0,32.8127,32.8475,32.804,32.8127,102200.0
2013-10-31 12:20:00,37.8,37.81,37.76,37.76,128600.0,32.8127,32.8214,32.778,32.778,128600.0
2013-10-31 12:30:00,37.76,37.83,37.75,37.79,104400.0,32.778,32.8388,32.7693,32.804,104400.0
2013-10-31 12:40:00,37.79,37.82,37.74,37.74,86600.0,32.804,32.8301,32.7606,32.7606,86600.0
2013-10-31 12:50:00,37.74,37.79,37.73,37.74,103000.0,32.7606,32.804,32.752,32.7606,103000.0
2013-10-31 13:00:00,37.74,37.8,37.74,37.77,93000.0,32.7606,32.8127,32.7606,32.7867,93000.0
2013-10-31 13:10:00,37.77,37.78,37.73,37.77,149000.0,32.7867,32.7954,32.752,32.7867,149000.0
2013-10-31 13:20:00,37.77,37.77,37.74,37.74,146600.0,32.7867,32.7867,32.7606,32.7606,146600.0
2013-10-31 13:30:00,37.74,37.84,37.74,37.84,86600.0,32.7606,32.8475,32.7606,32.8475,86600.0
2013-10-31 13:40:00,37.84,37.87,37.82,37.85,81600.0,32.8475,32.8735,32.8301,32.8561,81600.0
2013-10-31 13:50:00,37.85,37.87,37.81,37.86,111800.0,32.8561,32.8735,32.8214,32.8648,111800.0
2013-10-31 14:00:00,37.85,37.95,37.85,37.94,94400.0,32.8561,32.9429,32.8561,32.9343,94400.0
2013-10-31 14:10:00,37.94,38.05,37.94,38.05,74600.0,32.9343,33.0297,32.9343,33.0297,74600.0
2013-10-31 14:20:00,38.05,38.08,38.04,38.08,69200.0,33.0297,33.0558,33.0211,33.0558,69200.0
2013-10-31 14:30:00,38.08,38.12,38.06,38.08,85000.0,33.0558,33.0905,33.0384,33.0558,85000.0
2013-10-31 14:40:00,38.08,38.1,38.06,38.06,61400.0,33.0558,33.0731,33.0384,33.0384,61400.0
2013-10-31 14:50:00,38.07,38.1,38.02,38.02,123400.0,33.0471,33.0731,33.0037,33.0037,123400.0
2013-10-31 15:00:00,38.02,38.03,37.95,38.01,104800.0,33.0037,33.0124,32.9429,32.995,104800.0
2013-10-31 15:10:00,38.02,38.06,38.0,38.05,92800.0,33.0037,33.0384,32.9863,33.0297,92800.0
2013-10-31 15:20:00,38.05,38.06,37.96,37.96,144800.0,33.0297,33.0384,32.9516,32.9516,144800.0
2013-10-31 15:30:00,37.95,38.02,37.95,38.01,228000.0,32.9429,33.0037,32.9429,32.995,228000.0
2013-10-31 15:40:00,38.01,38.02,37.98,38.01,365600.0,32.995,33.0037,32.969,32.995,365600.0
2013-10-31 15:50:00,38.01,38.02,37.88,37.88,669400.0,32.995,33.0037,32.8822,32.8822,669400.0
2013-11-01 09:30:00,37.9,38.1,37.9,38.1,197400.0,32.8995,33.0731,32.8995,33.0731,197400.0
2013-11-01 09:40:00,38.1,38.11,38.01,38.07,115400.0,33.0731,33.0818,32.995,33.0471,115400.0
2013-11-01 09:50:00,38.07,38.16,38.05,38.09,127800.0,33.0471,33.1252,33.0297,33.0645,127800.0
2013-11-01 10:00:00,38.08,38.22,38.01,38.18,137400.0,33.0558,33.1773,32.995,33.1426,137400.0
2013-11-01 10:10:00,38.19,38.19,37.92,37.97,123600.0,33.1513,33.1513,32.9169,32.9603,123600.0
2013-11-01 10:20:00,37.99,38.02,37.96,37.99,56800.0,32.9777,33.0037,32.9516,32.9777,56800.0
2013-11-01 10:30:00,37.97,37.98,37.88,37.92,97600.0,32.9603,32.969,32.8822,32.9169,97600.0
2013-11-01 10:40:00,37.93,38.04,37.93,38.02,62800.0,32.9256,33.0211,32.9256,33.0037,62800.0
2013-11-01 10:50:00,38.02,38.06,37.99,38.05,78200.0,33.0037,33.0384,32.9777,33.0297,78200.0
2013-11-01 11:00:00,38.05,38.07,37.91,37.92,65200.0,33.0297,33.0471,32.9082,32.9169,65200.0
2013-11-01 11:10:00,37.92,37.93,37.83,37.88,105600.0,32.9169,32.9256,32.8388,32.8822,105600.0
2013-11-01 11:20:00,37.89,37.95,37.88,37.95,43400.0,32.8909,32.9429,32.8822,32.9429,43400.0
2013-11-01 11:30:00,37.95,37.99,37.93,37.96,146800.0,32.9429,32.9777,32.9256,32.9516,146800.0
2013-11-01 11:40:00,37.96,37.97,37.9,37.96,76600.0,32.9516,32.9603,32.8995,32.9516,76600.0
2013-11-01 11:50:00,37.95,37.98,37.84,37.85,81800.0,32.9429,32.969,32.8475,32.8561,81800.0
2013-11-01 12:00:00,37.84,37.9,37.84,37.89,54200.0,32.8475,32.8995,32.8475,32.8909,54200.0
2013-11-01 12:10:00,37.9,37.94,37.87,37.87,56000.0,32.8995,32.9343,32.8735,32.8735,56000.0
2013-11-01 12:20:00,37.88,37.98,37.88,37.96,65600.0,32.8822,32.969,32.8822,32.9516,65600.0
2013-11-01 12:30:00,37.96,38.03,37.96,37.98,114400.0,32.9516,33.0124,32.9516,32.969,114400.0
2013-11-01 12:40:00,37.97,37.98,37.95,37.95,51200.0,32.9603,32.969,32.9429,32.9429,51200.0
2013-11-01 12:50:00,37.95,37.95,37.88,37.88,56400.0,32.9429,32.9429,32.8822,32.8822,56400.0
2013-11-01 13:00:00,37.89,37.93,37.87,37.89,60000.0,32.8909,32.9256,32.8735,32.8909,60000.0
2013-11-01 13:10:00,37.88,37.92,37.85,37.86,109000.0,32.8822,32.9169,32.8561,32.8648,109000.0
2013-11-01 13:20:00,37.86,37.96,37.85,37.94,53800.0,32.8648,32.9516,32.8561,32.9343,53800.0
2013-11-01 13:30:00,37.94,37.99,37.91,37.99,57400.0,32.9343,32.9777,32.9082,32.9777,57400.0
2013-11-01 13:40:00,37.99,38.03,37.99,38.02,61400.0,32.9777,33.0124,32.9777,33.0037,61400.0
2013-11-01 13:50:00,38.02,38.03,37.96,38.01,78600.0,33.0037,33.0124,32.9516,32.995,78600.0
2013-11-01 14:00:00,38.01,38.05,38.01,38.02,31400.0,32.995,33.0297,32.995,33.0037,31400.0
2013-11-01 14:10:00,38.02,38.04,38.0,38.02,36200.0,33.0037,33.0211,32.9863,33.0037,36200.0
2013-11-01 14:20:00,38.02,38.03,38.01,38.02,50800.0,33.0037,33.0124,32.995,33.0037,50800.0
2013-11-01 14:30:00,38.02,38.02,37.95,37.95,71800.0,33.0037,33.0037,32.9429,32.9429,71800.0
2013-11-01 14:40:00,37.95,38.01,37.95,37.99,47600.0,32.9429,32.995,32.9429,32.9777,47600.0
2013-11-01 14:50:00,37.99,38.0,37.96,37.97,59200.0,32.9777,32.9863,32.9516,32.9603,59200.0
2013-11-01 15:00:00,37.98,38.01,37.98,37.99,52000.0,32.969,32.995,32.969,32.9777,52000.0
2013-11-01 15:10:00,37.99,38.04,37.99,38.01,69400.0,32.9777,33.0211,32.9777,32.995,69400.0
2013-11-01 15:20:00,38.01,38.02,38.0,38.02,50200.0,32.995,33.0037,32.9863,33.0037,50200.0
2013-11-01 15:30:00,38.02,38.04,38.0,38.02,78800.0,33.0037,33.0211,32.9863,33.0037,78800.0
2013-11-01 15:40:00,38.02,38.1,38.02,38.08,234000.0,33.0037,33.0731,33.0037,33.0558,234000.0
2013-11-01 15:50:00,38.08,38.1,38.03,38.04,360000.0,33.0558,33.0731,33.0124,33.0211,360000.0
2013-11-04 09:30:00,38.17,38.27,38.09,38.09,114000.0,33.1339,33.2207,33.0645,33.0645,114000.0
2013-11-04 09:40:00,38.09,38.09,37.96,38.01,106000.0,33.0645,33.0645,32.9516,32.995,106000.0
2013-11-04 09:50:00,38.02,38.1,38.0,38.1,87000.0,33.0037,33.0731,32.9863,33.0731,87000.0
2013-11-04 10:00:00,38.11,38.11,37.94,37.98,137000.0,33.0818,33.0818,32.9343,32.969,137000.0
2013-11-04 10:10:00,37.98,38.0,37.94,37.96,147600.0,32.969,32.9863,32.9343,32.9516,147600.0
2013-11-04 10:20:00,37.95,37.96,37.89,37.9,87800.0,32.9429,32.9516,32.8909,32.8995,87800.0
2013-11-04 10:30:00,37.9,37.94,37.9,37.92,74600.0,32.8995,32.9343,32.8995,32.9169,74600.0
2013-11-04 10:40:00,37.93,37.95,37.88,37.93,74600.0,32.9256,32.9429,32.8822,32.9256,74600.0
2013-11-04 10:50:00,37.94,37.95,37.85,37.85,75200.0,32.9343,32.9429,32.8561,32.8561,75200.0
2013-11-04 11:00:00,37.85,37.87,37.82,37.82,111400.0,32.8561,32.8735,32.8301,32.8301,111400.0
2013-11-04 11:10:00,37.82,37.9,37.82,37.9,75200.0,32.8301,32.8995,32.8301,32.8995,75200.0
2013-11-04 11:20:00,37.9,37.95,37.86,37.94,72200.0,32.8995,32.9429,32.8648,32.9343,72200.0
2013-11-04 11:30:00,37.92,37.99,37.92,37.99,50600.0,32.9169,32.9777,32.9169,32.9777,50600.0
2013-11-04 11:40:00,37.99,38.02,37.98,38.01,40000.0,32.9777,33.0037,32.969,32.995,40000.0
2013-11-04 11:50:00,38.02,38.02,37.98,38.01,69200.0,33.0037,33.0037,32.969,32.995,69200.0
2013-11-04 12:00:00,38.02,38.02,38.01,38.01,19200.0,33.0037,33.0037,32.995,32.995,19200.0
2013-11-04 12:10:00,38.01,38.02,37.99,38.01,34600.0,32.995,33.0037,32.9777,32.995,34600.0
2013-11-04 12:20:00,38.01,38.06,38.0,38.05,29200.0,32.995,33.0384,32.9863,33.0297,29200.0
2013-11-04 12:30:00,38.05,38.07,38.02,38.04,31000.0,33.0297,33.0471,33.0037,33.0211,31000.0
2013-11-04 12:40:00,38.04,38.04,38.01,38.02,40000.0,33.0211,33.0211,32.995,33.0037,40000.0
2013-11-04 12:50:00,38.02,38.05,38.02,38.02,32000.0,33.0037,33.0297,33.0037,33.0037,32000.0
2013-11-04 13:00:00,38.02,38.05,38.02,38.02,43200.0,33.0037,33.0297,33.0037,33.0037,43200.0
2013-11-04 13:10:00,38.02,38.04,38.01,38.02,31400.0,33.0037,33.0211,32.995,33.0037,31400.0
2013-11-04 13:20:00,38.02,38.1,38.02,38.08,106400.0,33.0037,33.0731,33.0037,33.0558,106400.0
2013-11-04 13:30:00,38.07,38.09,38.06,38.07,40800.0,33.0471,33.0645,33.0384,33.0471,40800.0
2013-11-04 13:40:00,38.07,38.1,38.06,38.09,35800.0,33.0471,33.0731,33.0384,33.0645,35800.0
2013-11-04 13:50:00,38.09,38.09,38.06,38.06,56600.0,33.0645,33.0645,33.0384,33.0384,56600.0
2013-11-04 14:00:00,38.06,38.08,38.04,38.07,132400.0,33.0384,33.0558,33.0211,33.0471,132400.0
2013-11-04 14:10:00,38.07,38.09,38.05,38.09,81400.0,33.0471,33.0645,33.0297,33.0645,81400.0
2013-11-04 14:20:00,38.1,38.1,38.07,38.09,43200.0,33.0731,33.0731,33.0471,33.0645,43200.0
2013-11-04 14:30:00,38.1,38.1,38.06,38.07,118200.0,33.0731,33.0731,33.0384,33.0471,118200.0
2013-11-04 14:40:00,38.07,38.11,38.07,38.1,90200.0,33.0471,33.0818,33.0471,33.0731,90200.0
2013-11-04 14:50:00,38.09,38.12,38.08,38.09,59600.0,33.0645,33.0905,33.0558,33.0645,59600.0
2013-11-04 15:00:00,38.09,38.1,38.04,38.04,47400.0,33.0645,33.0731,33.0211,33.0211,47400.0
2013-11-04 15:10:00,38.04,38.06,38.01,38.06,65400.0,33.0211,33.0384,32.995,33.0384,65400.0
2013-11-04 15:20:00,38.05,38.1,38.05,38.1,78400.0,33.0297,33.0731,33.0297,33.0731,78400.0
2013-11-04 15:30:00,38.1,38.16,38.09,38.15,118000.0,33.0731,33.1252,33.0645,33.1166,118000.0
2013-11-04 15:40:00,38.15,38.18,38.11,38.18,121600.0,33.1166,33.1426,33.0818,33.1426,121600.0
2013-11-04 15:50:00,38.18,38.22,38.16,38.19,417400.0,33.1426,33.1773,33.1252,33.1513,417400.0
2013-11-05 09:30:00,38.02,38.12,37.94,38.01,200400.0,33.0037,33.0905,32.9343,32.995,200400.0
2013-11-05 09:40:00,38.02,38.1,37.99,38.04,94000.0,33.0037,33.0731,32.9777,33.0211,94000.0
2013-11-05 09:50:00,38.03,38.08,37.98,38.02,232400.0,33.0124,33.0558,32.969,33.0037,232400.0
2013-11-05 10:00:00,38.04,38.1,37.96,38.1,163800.0,33.0211,33.0731,32.9516,33.0731,163800.0
2013-11-05 10:10:00,38.12,38.13,38.06,38.06,91200.0,33.0905,33.0992,33.0384,33.0384,91200.0
2013-11-05 10:20:00,38.06,38.19,38.05,38.16,80800.0,33.0384,33.1513,33.0297,33.1252,80800.0
2013-11-05 10:30:00,38.15,38.3,38.15,38.28,197200.0,33.1166,33.2468,33.1166,33.2294,197200.0
2013-11-05 10:40:00,38.28,38.37,38.27,38.35,301200.0,33.2294,33.3075,33.2207,33.2902,301200.0
2013-11-05 10:50:00,38.35,38.44,38.31,38.32,116200.0,33.2902,33.3683,33.2554,33.2641,116200.0
2013-11-05 11:00:00,38.33,38.38,38.31,38.38,87200.0,33.2728,33.3162,33.2554,33.3162,87200.0
2013-11-05 11:10:00,38.38,38.44,38.38,38.44,231400.0,33.3162,33.3683,33.3162,33.3683,231400.0
2013-11-05 11:20:00,38.45,38.47,38.4,38.42,86400.0,33.377,33.3943,33.3336,33.3509,86400.0
2013-11-05 11:30:00,38.42,38.47,38.42,38.43,79200.0,33.3509,33.3943,33.3509,33.3596,79200.0
2013-11-05 11:40:00,38.42,38.45,38.39,38.44,110400.0,33.3509,33.377,33.3249,33.3683,110400.0
2013-11-05 11:50:00,38.44,38.49,38.43,38.46,112400.0,33.3683,33.4117,33.3596,33.3856,112400.0
2013-11-05 12:00:00,38.47,38.48,38.43,38.43,36600.0,33.3943,33.403,33.3596,33.3596,36600.0
2013-11-05 12:10:00,38.43,38.48,38.41,38.46,72600.0,33.3596,33.403,33.3422,33.3856,72600.0
2013-11-05 12:20:00,38.46,38.52,38.46,38.52,234000.0,33.3856,33.4377,33.3856,33.4377,234000.0
2013-11-05 12:30:00,38.52,38.59,38.44,38.59,138600.0,33.4377,33.4985,33.3683,33.4985,138600.0
2013-11-05 12:40:00,38.59,38.6,38.52,38.53,85600.0,33.4985,33.5072,33.4377,33.4464,85600.0
2013-11-05 12:50:00,38.53,38.58,38.52,38.53,95200.0,33.4464,33.4898,33.4377,33.4464,95200.0
2013-11-05 13:00:00,38.53,38.58,38.52,38.55,51400.0,33.4464,33.4898,33.4377,33.4638,51400.0
2013-11-05 13:10:00,38.56,38.56,38.49,38.51,88800.0,33.4725,33.4725,33.4117,33.4291,88800.0
2013-11-05 13:20:00,38.51,38.56,38.48,38.56,65200.0,33.4291,33.4725,33.403,33.4725,65200.0
2013-11-05 13:30:00,38.56,38.62,38.56,38.58,101000.0,33.4725,33.5245,33.4725,33.4898,101000.0
2013-11-05 13:40:00,38.58,38.64,38.57,38.6,87000.0,33.4898,33.5419,33.4811,33.5072,87000.0
2013-11-05 13:50:00,38.61,38.61,38.49,38.51,56000.0,33.5159,33.5159,33.4117,33.4291,56000.0
2013-11-05 14:00:00,38.51,38.58,38.51,38.55,71200.0,33.4291,33.4898,33.4291,33.4638,71200.0
2013-11-05 14:10:00,38.55,38.59,38.52,38.58,78800.0,33.4638,33.4985,33.4377,33.4898,78800.0
2013-11-05 14:20:00,38.58,38.66,38.58,38.65,125400.0,33.4898,33.5593,33.4898,33.5506,125400.0
2013-11-05 14:30:00,38.65,38.65,38.6,38.6,114200.0,33.5506,33.5506,33.5072,33.5072,114200.0
2013-11-05 14:40:00,38.6,38.63,38.6,38.62,148800.0,33.5072,33.5332,33.5072,33.5245,148800.0
2013-11-05 14:50:00,38.62,38.64,38.6,38.61,159200.0,33.5245,33.5419,33.5072,33.5159,159200.0
2013-11-05 15:00:00,38.6,38.65,38.6,38.62,94400.0,33.5072,33.5506,33.5072,33.5245,94400.0
2013-11-05 15:10:00,38.62,38.62,38.58,38.6,91400.0,33.5245,33.5245,33.4898,33.5072,91400.0
2013-11-05 15:20:00,38.6,38.61,38.54,38.56,116800.0,33.5072,33.5159,33.4551,33.4725,116800.0
2013-11-05 15:30:00,38.56,38.63,38.55,38.6,204800.0,33.4725,33.5332,33.4638,33.5072,204800.0
2013-11-05 15:40:00,38.6,38.64,38.59,38.63,283400.0,33.5072,33.5419,33.4985,33.5332,283400.0
2013-11-05 15:50:00,38.63,38.64,38.58,38.6,634200.0,33.5332,33.5419,33.4898,33.5072,634200.0
2013-11-06 09:30:00,38.83,38.83,38.52,38.61,198800.0,33.7068,33.7068,33.4377,33.5159,198800.0
2013-11-06 09:40:00,38.61,38.61,38.43,38.48,121800.0,33.5159,33.5159,33.3596,33.403,121800.0
2013-11-06 09:50:00,38.49,38.51,38.38,38.42,197800.0,33.4117,33.4291,33.3162,33.3509,197800.0
2013-11-06 10:00:00,38.42,38.56,38.42,38.52,113000.0,33.3509,33.4725,33.3509,33.4377,113000.0
2013-11-06 10:10:00,38.51,38.56,38.38,38.44,84600.0,33.4291,33.4725,33.3162,33.3683,84600.0
2013-11-06 10:20:00,38.43,38.43,38.31,38.32,99800.0,33.3596,33.3596,33.2554,33.2641,99800.0
2013-11-06 10:30:00,38.32,38.34,38.26,38.3,143200.0,33.2641,33.2815,33.212,33.2468,143200.0
2013-11-06 10:40:00,38.29,38.29,38.15,38.17,128600.0,33.2381,33.2381,33.1166,33.1339,128600.0
2013-11-06 10:50:00,38.18,38.18,38.08,38.16,201600.0,33.1426,33.1426,33.0558,33.1252,201600.0
2013-11-06 11:00:00,38.16,38.17,38.09,38.14,87000.0,33.1252,33.1339,33.0645,33.1079,87000.0
2013-11-06 11:10:00,38.15,38.3,38.15,38.3,96800.0,33.1166,33.2468,33.1166,33.2468,96800.0
2013-11-06 11:20:00,38.3,38.38,38.3,38.33,61400.0,33.2468,33.3162,33.2468,33.2728,61400.0
2013-11-06 11:30:00,38.34,38.37,38.32,38.33,70600.0,33.2815,33.3075,33.2641,33.2728,70600.0
2013-11-06 11:40:00,38.33,38.35,38.29,38.35,68200.0,33.2728,33.2902,33.2381,33.2902,68200.0
2013-11-06 11:50:00,38.36,38.37,38.3,38.33,41200.0,33.2988,33.3075,33.2468,33.2728,41200.0
2013-11-06 12:00:00,38.33,38.35,38.27,38.32,77200.0,33.2728,33.2902,33.2207,33.2641,77200.0
2013-11-06 12:10:00,38.32,38.36,38.31,38.32,138400.0,33.2641,33.2988,33.2554,33.2641,138400.0
2013-11-06 12:20:00,38.33,38.38,38.33,38.35,28800.0,33.2728,33.3162,33.2728,33.2902,28800.0
2013-11-06 12:30:00,38.35,38.43,38.34,38.4,64800.0,33.2902,33.3596,33.2815,33.3336,64800.0
2013-11-06 12:40:00,38.4,38.42,38.37,38.37,34600.0,33.3336,33.3509,33.3075,33.3075,34600.0
2013-11-06 12:50:00,38.37,38.43,38.35,38.36,79200.0,33.3075,33.3596,33.2902,33.2988,79200.0
2013-11-06 13:00:00,38.35,38.38,38.33,38.35,90000.0,33.2902,33.3162,33.2728,33.2902,90000.0
2013-11-06 13:10:00,38.35,38.37,38.31,38.37,59200.0,33.2902,33.3075,33.2554,33.3075,59200.0
2013-11-06 13:20:00,38.37,38.41,38.33,38.38,48400.0,33.3075,33.3422,33.2728,33.3162,48400.0
2013-11-06 13:30:00,38.38,38.42,38.32,38.37,143000.0,33.3162,33.3509,33.2641,33.3075,143000.0
2013-11-06 13:40:00,38.35,38.4,38.33,38.35,87000.0,33.2902,33.3336,33.2728,33.2902,87000.0
2013-11-06 13:50:00,38.35,38.38,38.32,38.38,76200.0,33.2902,33.3162,33.2641,33.3162,76200.0
2013-11-06 14:00:00,38.37,38.38,38.29,38.3,57000.0,33.3075,33.3162,33.2381,33.2468,57000.0
2013-11-06 14:10:00,38.3,38.37,38.3,38.37,56400.0,33.2468,33.3075,33.2468,33.3075,56400.0
2013-11-06 14:20:00,38.38,38.39,38.31,38.32,121400.0,33.3162,33.3249,33.2554,33.2641,121400.0
2013-11-06 14:30:00,38.32,38.35,38.3,38.32,47600.0,33.2641,33.2902,33.2468,33.2641,47600.0
2013-11-06 14:40:00,38.32,38.33,38.27,38.31,51200.0,33.2641,33.2728,33.2207,33.2554,51200.0
2013-11-06 14:50:00,38.31,38.33,38.29,38.32,59000.0,33.2554,33.2728,33.2381,33.2641,59000.0
2013-11-06 15:00:00,38.31,38.33,38.3,38.32,50000.0,33.2554,33.2728,33.2468,33.2641,50000.0
2013-11-06 15:10:00,38.32,38.37,38.3,38.36,51000.0,33.2641,33.3075,33.2468,33.2988,51000.0
2013-11-06 15:20:00,38.36,38.37,38.32,38.35,51200.0,33.2988,33.3075,33.2641,33.2902,51200.0
2013-11-06 15:30:00,38.35,38.36,38.3,38.33,60400.0,33.2902,33.2988,33.2468,33.2728,60400.0
2013-11-06 15:40:00,38.33,38.35,38.3,38.32,109800.0,33.2728,33.2902,33.2468,33.2641,109800.0
2013-11-06 15:50:00,38.32,38.4,38.31,38.38,276600.0,33.2641,33.3336,33.2554,33.3162,276600.0
2013-11-07 09:30:00,38.63,38.65,38.42,38.52,166800.0,33.5332,33.5506,33.3509,33.4377,166800.0
2013-11-07 09:40:00,38.52,38.58,38.33,38.35,556000.0,33.4377,33.4898,33.2728,33.2902,556000.0
2013-11-07 09:50:00,38.37,38.44,38.34,38.37,698400.0,33.3075,33.3683,33.2815,33.3075,698400.0
2013-11-07 10:00:00,38.37,38.47,38.3,38.34,226000.0,33.3075,33.3943,33.2468,33.2815,226000.0
2013-11-07 10:10:00,38.33,38.38,38.2,38.23,114200.0,33.2728,33.3162,33.16,33.186,114200.0
2013-11-07 10:20:00,38.23,38.3,38.21,38.21,91000.0,33.186,33.2468,33.1686,33.1686,91000.0
2013-11-07 10:30:00,38.22,38.22,38.05,38.12,135000.0,33.1773,33.1773,33.0297,33.0905,135000.0
2013-11-07 10:40:00,38.12,38.2,38.12,38.15,55600.0,33.0905,33.16,33.0905,33.1166,55600.0
2013-11-07 10:50:00,38.15,38.21,38.12,38.18,93200.0,33.1166,33.1686,33.0905,33.1426,93200.0
2013-11-07 11:00:00,38.18,38.18,38.1,38.12,70600.0,33.1426,33.1426,33.0731,33.0905,70600.0
2013-11-07 11:10:00,38.11,38.12,38.01,38.04,150600.0,33.0818,33.0905,32.995,33.0211,150600.0
2013-11-07 11:20:00,38.05,38.07,37.99,38.02,154600.0,33.0297,33.0471,32.9777,33.0037,154600.0
2013-11-07 11:30:00,38.02,38.1,38.0,38.07,97000.0,33.0037,33.0731,32.9863,33.0471,97000.0
2013-11-07 11:40:00,38.07,38.12,38.06,38.1,87800.0,33.0471,33.0905,33.0384,33.0731,87800.0
2013-11-07 11:50:00,38.1,38.13,38.09,38.12,51800.0,33.0731,33.0992,33.0645,33.0905,51800.0
2013-11-07 12:00:00,38.12,38.22,38.11,38.19,114600.0,33.0905,33.1773,33.0818,33.1513,114600.0
2013-11-07 12:10:00,38.2,38.24,38.17,38.19,71800.0,33.16,33.1947,33.1339,33.1513,71800.0
2013-11-07 12:20:00,38.19,38.2,38.16,38.18,68800.0,33.1513,33.16,33.1252,33.1426,68800.0
2013-11-07 12:30:00,38.19,38.19,38.13,38.15,48200.0,33.1513,33.1513,33.0992,33.1166,48200.0
2013-11-07 12:40:00,38.15,38.17,38.13,38.14,37400.0,33.1166,33.1339,33.0992,33.1079,37400.0
2013-11-07 12:50:00,38.15,38.16,38.08,38.08,35600.0,33.1166,33.1252,33.0558,33.0558,35600.0
2013-11-07 13:00:00,38.08,38.1,38.07,38.09,44800.0,33.0558,33.0731,33.0471,33.0645,44800.0
2013-11-07 13:10:00,38.09,38.12,38.07,38.1,66400.0,33.0645,33.0905,33.0471,33.0731,66400.0
2013-11-07 13:20:00,38.1,38.13,38.04,38.05,69600.0,33.0731,33.0992,33.0211,33.0297,69600.0
2013-11-07 13:30:00,38.05,38.06,38.01,38.04,59200.0,33.0297,33.0384,32.995,33.0211,59200.0
2013-11-07 13:40:00,38.04,38.07,37.98,37.98,61600.0,33.0211,33.0471,32.969,32.969,61600.0
2013-11-07 13:50:00,37.98,38.02,37.95,38.01,86400.0,32.969,33.0037,32.9429,32.995,86400.0
2013-11-07 14:00:00,38.01,38.01,37.88,37.98,155000.0,32.995,32.995,32.8822,32.969,155000.0
2013-11-07 14:10:00,37.98,38.02,37.94,37.98,96000.0,32.969,33.0037,32.9343,32.969,96000.0
2013-11-07 14:20:00,37.98,37.99,37.95,37.95,58000.0,32.969,32.9777,32.9429,32.9429,58000.0
2013-11-07 14:30:00,37.95,37.97,37.9,37.96,174600.0,32.9429,32.9603,32.8995,32.9516,174600.0
2013-11-07 14:40:00,37.96,38.0,37.96,37.99,160200.0,32.9516,32.9863,32.9516,32.9777,160200.0
2013-11-07 14:50:00,37.99,38.01,37.97,37.99,94800.0,32.9777,32.995,32.9603,32.9777,94800.0
2013-11-07 15:00:00,38.0,38.01,37.94,37.94,112200.0,32.9863,32.995,32.9343,32.9343,112200.0
2013-11-07 15:10:00,37.95,37.99,37.92,37.94,132200.0,32.9429,32.9777,32.9169,32.9343,132200.0
2013-11-07 15:20:00,37.95,37.96,37.88,37.9,132600.0,32.9429,32.9516,32.8822,32.8995,132600.0
2013-11-07 15:30:00,37.89,37.92,37.83,37.9,180400.0,32.8909,32.9169,32.8388,32.8995,180400.0
2013-11-07 15:40:00,37.9,37.92,37.87,37.87,283000.0,32.8995,32.9169,32.8735,32.8735,283000.0
2013-11-07 15:50:00,37.87,37.91,37.84,37.87,628200.0,32.8735,32.9082,32.8475,32.8735,628200.0
2013-11-08 09:30:00,37.8,38.02,37.79,37.98,469400.0,32.8127,33.0037,32.804,32.969,469400.0
2013-11-08 09:40:00,37.99,38.29,37.99,38.27,317600.0,32.9777,33.2381,32.9777,33.2207,317600.0
2013-11-08 09:50:00,38.27,38.38,38.16,38.21,337400.0,33.2207,33.3162,33.1252,33.1686,337400.0
2013-11-08 10:00:00,38.21,38.37,38.2,38.33,131600.0,33.1686,33.3075,33.16,33.2728,131600.0
2013-11-08 10:10:00,38.33,38.41,38.23,38.4,292000.0,33.2728,33.3422,33.186,33.3336,292000.0
2013-11-08 10:20:00,38.41,38.44,38.31,38.33,76000.0,33.3422,33.3683,33.2554,33.2728,76000.0
2013-11-08 10:30:00,38.33,38.43,38.33,38.42,77400.0,33.2728,33.3596,33.2728,33.3509,77400.0
2013-11-08 10:40:00,38.42,38.43,38.27,38.34,71600.0,33.3509,33.3596,33.2207,33.2815,71600.0
2013-11-08 10:50:00,38.33,38.38,38.26,38.35,158800.0,33.2728,33.3162,33.212,33.2902,158800.0
2013-11-08 11:00:00,38.35,38.37,38.25,38.28,54000.0,33.2902,33.3075,33.2034,33.2294,54000.0
2013-11-08 11:10:00,38.29,38.34,38.29,38.34,72000.0,33.2381,33.2815,33.2381,33.2815,72000.0
2013-11-08 11:20:00,38.34,38.35,38.3,38.34,60800.0,33.2815,33.2902,33.2468,33.2815,60800.0
2013-11-08 11:30:00,38.34,38.38,38.3,38.34,135400.0,33.2815,33.3162,33.2468,33.2815,135400.0
2013-11-08 11:40:00,38.35,38.35,38.29,38.29,61000.0,33.2902,33.2902,33.2381,33.2381,61000.0
2013-11-08 11:50:00,38.29,38.35,38.29,38.34,157600.0,33.2381,33.2902,33.2381,33.2815,157600.0
2013-11-08 12:00:00,38.34,38.38,38.34,38.37,76800.0,33.2815,33.3162,33.2815,33.3075,76800.0
2013-11-08 12:10:00,38.37,38.38,38.35,38.36,48800.0,33.3075,33.3162,33.2902,33.2988,48800.0
2013-11-08 12:20:00,38.36,38.38,38.35,38.37,73600.0,33.2988,33.3162,33.2902,33.3075,73600.0
2013-11-08 12:30:00,38.37,38.38,38.35,38.35,33200.0,33.3075,33.3162,33.2902,33.2902,33200.0
2013-11-08 12:40:00,38.35,38.38,38.34,38.35,96600.0,33.2902,33.3162,33.2815,33.2902,96600.0
2013-11-08 12:50:00,38.35,38.4,38.34,38.4,120600.0,33.2902,33.3336,33.2815,33.3336,120600.0
2013-11-08 13:00:00,38.4,38.4,38.35,38.37,76400.0,33.3336,33.3336,33.2902,33.3075,76400.0
2013-11-08 13:10:00,38.36,38.38,38.33,38.36,130800.0,33.2988,33.3162,33.2728,33.2988,130800.0
2013-11-08 13:20:00,38.36,38.42,38.35,38.41,113200.0,33.2988,33.3509,33.2902,33.3422,113200.0
2013-11-08 13:30:00,38.4,38.47,38.4,38.45,99000.0,33.3336,33.3943,33.3336,33.377,99000.0
2013-11-08 13:40:00,38.45,38.49,38.42,38.47,101200.0,33.377,33.4117,33.3509,33.3943,101200.0
2013-11-08 13:50:00,38.45,38.45,38.4,38.44,66200.0,33.377,33.377,33.3336,33.3683,66200.0
2013-11-08 14:00:00,38.44,38.47,38.42,38.42,70200.0,33.3683,33.3943,33.3509,33.3509,70200.0
2013-11-08 14:10:00,38.43,38.46,38.4,38.42,53000.0,33.3596,33.3856,33.3336,33.3509,53000.0
2013-11-08 14:20:00,38.43,38.45,38.4,38.4,110600.0,33.3596,33.377,33.3336,33.3336,110600.0
2013-11-08 14:30:00,38.4,38.43,38.38,38.42,96400.0,33.3336,33.3596,33.3162,33.3509,96400.0
2013-11-08 14:40:00,38.42,38.42,38.38,38.39,38600.0,33.3509,33.3509,33.3162,33.3249,38600.0
2013-11-08 14:50:00,38.4,38.4,38.38,38.38,41800.0,33.3336,33.3336,33.3162,33.3162,41800.0
2013-11-08 15:00:00,38.38,38.38,38.34,38.35,49600.0,33.3162,33.3162,33.2815,33.2902,49600.0
2013-11-08 15:10:00,38.34,38.37,38.32,38.36,63000.0,33.2815,33.3075,33.2641,33.2988,63000.0
2013-11-08 15:20:00,38.37,38.43,38.35,38.4,69600.0,33.3075,33.3596,33.2902,33.3336,69600.0
2013-11-08 15:30:00,38.41,38.5,38.41,38.45,155400.0,33.3422,33.4204,33.3422,33.377,155400.0
2013-11-08 15:40:00,38.46,38.51,38.44,38.49,235800.0,33.3856,33.4291,33.3683,33.4117,235800.0
2013-11-08 15:50:00,38.5,38.57,38.49,38.55,501400.0,33.4204,33.4811,33.4117,33.4638,501400.0
2013-11-11 09:30:00,38.65,38.65,38.36,38.46,400600.0,33.5506,33.5506,33.2988,33.3856,400600.0
2013-11-11 09:40:00,38.47,38.56,38.42,38.51,163000.0,33.3943,33.4725,33.3509,33.4291,163000.0
2013-11-11 09:50:00,38.49,38.68,38.48,38.6,221200.0,33.4117,33.5766,33.403,33.5072,221200.0
2013-11-11 10:00:00,38.6,38.62,38.53,38.57,183800.0,33.5072,33.5245,33.4464,33.4811,183800.0
2013-11-11 10:10:00,38.57,38.62,38.55,38.59,70800.0,33.4811,33.5245,33.4638,33.4985,70800.0
2013-11-11 10:20:00,38.6,38.63,38.55,38.61,150000.0,33.5072,33.5332,33.4638,33.5159,150000.0
2013-11-11 10:30:00,38.6,38.65,38.58,38.58,70200.0,33.5072,33.5506,33.4898,33.4898,70200.0
2013-11-11 10:40:00,38.58,38.59,38.49,38.54,93000.0,33.4898,33.4985,33.4117,33.4551,93000.0
2013-11-11 10:50:00,38.54,38.62,38.52,38.62,69800.0,33.4551,33.5245,33.4377,33.5245,69800.0
2013-11-11 11:00:00,38.61,38.62,38.55,38.57,45000.0,33.5159,33.5245,33.4638,33.4811,45000.0
2013-11-11 11:10:00,38.57,38.58,38.51,38.55,91000.0,33.4811,33.4898,33.4291,33.4638,91000.0
2013-11-11 11:20:00,38.55,38.59,38.52,38.58,59000.0,33.4638,33.4985,33.4377,33.4898,59000.0
2013-11-11 11:30:00,38.58,38.58,38.52,38.52,49800.0,33.4898,33.4898,33.4377,33.4377,49800.0
2013-11-11 11:40:00,38.52,38.59,38.52,38.57,43400.0,33.4377,33.4985,33.4377,33.4811,43400.0
2013-11-11 11:50:00,38.57,38.59,38.52,38.53,31800.0,33.4811,33.4985,33.4377,33.4464,31800.0
2013-11-11 12:00:00,38.52,38.52,38.48,38.49,36000.0,33.4377,33.4377,33.403,33.4117,36000.0
2013-11-11 12:10:00,38.49,38.57,38.49,38.57,40000.0,33.4117,33.4811,33.4117,33.4811,40000.0
2013-11-11 12:20:00,38.57,38.6,38.56,38.57,13200.0,33.4811,33.5072,33.4725,33.4811,13200.0
2013-11-11 12:30:00,38.57,38.62,38.57,38.62,19800.0,33.4811,33.5245,33.4811,33.5245,19800.0
2013-11-11 12:40:00,38.62,38.62,38.58,38.6,33400.0,33.5245,33.5245,33.4898,33.5072,33400.0
2013-11-11 12:50:00,38.59,38.63,38.59,38.63,77800.0,33.4985,33.5332,33.4985,33.5332,77800.0
2013-11-11 13:00:00,38.63,38.64,38.6,38.63,60200.0,33.5332,33.5419,33.5072,33.5332,60200.0
2013-11-11 13:10:00,38.63,38.63,38.52,38.52,61800.0,33.5332,33.5332,33.4377,33.4377,61800.0
2013-11-11 13:20:00,38.52,38.56,38.52,38.56,22000.0,33.4377,33.4725,33.4377,33.4725,22000.0
2013-11-11 13:30:00,38.57,38.57,38.55,38.56,25800.0,33.4811,33.4811,33.4638,33.4725,25800.0
2013-11-11 13:40:00,38.56,38.57,38.54,38.56,74200.0,33.4725,33.4811,33.4551,33.4725,74200.0
2013-11-11 13:50:00,38.56,38.57,38.54,38.55,34000.0,33.4725,33.4811,33.4551,33.4638,34000.0
2013-11-11 14:00:00,38.54,38.56,38.52,38.53,40400.0,33.4551,33.4725,33.4377,33.4464,40400.0
2013-11-11 14:10:00,38.52,38.54,38.51,38.52,49000.0,33.4377,33.4551,33.4291,33.4377,49000.0
2013-11-11 14:20:00,38.53,38.53,38.49,38.52,34000.0,33.4464,33.4464,33.4117,33.4377,34000.0
2013-11-11 14:30:00,38.52,38.52,38.49,38.51,33600.0,33.4377,33.4377,33.4117,33.4291,33600.0
2013-11-11 14:40:00,38.51,38.54,38.51,38.54,57200.0,33.4291,33.4551,33.4291,33.4551,57200.0
2013-11-11 14:50:00,38.54,38.55,38.52,38.55,78200.0,33.4551,33.4638,33.4377,33.4638,78200.0
2013-11-11 15:00:00,38.56,38.56,38.52,38.52,80800.0,33.4725,33.4725,33.4377,33.4377,80800.0
2013-11-11 15:10:00,38.53,38.53,38.51,38.52,86600.0,33.4464,33.4464,33.4291,33.4377,86600.0
2013-11-11 15:20:00,38.52,38.55,38.52,38.54,87400.0,33.4377,33.4638,33.4377,33.4551,87400.0
2013-11-11 15:30:00,38.54,38.58,38.53,38.58,86400.0,33.4551,33.4898,33.4464,33.4898,86400.0
2013-11-11 15:40:00,38.57,38.59,38.54,38.55,97800.0,33.4811,33.4985,33.4551,33.4638,97800.0
2013-11-11 15:50:00,38.55,38.59,38.55,38.58,256000.0,33.4638,33.4985,33.4638,33.4898,256000.0
2013-11-12 09:30:00,38.5,38.63,38.5,38.57,263600.0,33.4204,33.5332,33.4204,33.4811,263600.0
2013-11-12 09:40:00,38.58,38.63,38.54,38.59,225600.0,33.4898,33.5332,33.4551,33.4985,225600.0
2013-11-12 09:50:00,38.59,38.63,38.52,38.53,106600.0,33.4985,33.5332,33.4377,33.4464,106600.0
2013-11-12 10:00:00,38.54,38.55,38.41,38.42,64600.0,33.4551,33.4638,33.3422,33.3509,64600.0
2013-11-12 10:10:00,38.41,38.49,38.37,38.48,100000.0,33.3422,33.4117,33.3075,33.403,100000.0
2013-11-12 10:20:00,38.48,38.49,38.44,38.46,52400.0,33.403,33.4117,33.3683,33.3856,52400.0
2013-11-12 10:30:00,38.47,38.49,38.44,38.45,47800.0,33.3943,33.4117,33.3683,33.377,47800.0
2013-11-12 10:40:00,38.44,38.46,38.41,38.45,67000.0,33.3683,33.3856,33.3422,33.377,67000.0
2013-11-12 10:50:00,38.45,38.46,38.35,38.38,93800.0,33.377,33.3856,33.2902,33.3162,93800.0
2013-11-12 11:00:00,38.37,38.44,38.36,38.38,57600.0,33.3075,33.3683,33.2988,33.3162,57600.0
2013-11-12 11:10:00,38.38,38.43,38.37,38.42,148600.0,33.3162,33.3596,33.3075,33.3509,148600.0
2013-11-12 11:20:00,38.41,38.46,38.4,38.44,85600.0,33.3422,33.3856,33.3336,33.3683,85600.0
2013-11-12 11:30:00,38.45,38.53,38.38,38.4,132200.0,33.377,33.4464,33.3162,33.3336,132200.0
2013-11-12 11:40:00,38.38,38.41,38.34,38.38,86000.0,33.3162,33.3422,33.2815,33.3162,86000.0
2013-11-12 11:50:00,38.38,38.4,38.36,38.4,73400.0,33.3162,33.3336,33.2988,33.3336,73400.0
2013-11-12 12:00:00,38.4,38.4,38.26,38.28,86400.0,33.3336,33.3336,33.212,33.2294,86400.0
2013-11-12 12:10:00,38.29,38.35,38.27,38.35,31200.0,33.2381,33.2902,33.2207,33.2902,31200.0
2013-11-12 12:20:00,38.35,38.38,38.34,38.35,60400.0,33.2902,33.3162,33.2815,33.2902,60400.0
2013-11-12 12:30:00,38.35,38.38,38.34,38.37,60400.0,33.2902,33.3162,33.2815,33.3075,60400.0
2013-11-12 12:40:00,38.37,38.42,38.35,38.39,49200.0,33.3075,33.3509,33.2902,33.3249,49200.0
2013-11-12 12:50:00,38.38,38.4,38.33,38.34,60000.0,33.3162,33.3336,33.2728,33.2815,60000.0
2013-11-12 13:00:00,38.34,38.35,38.32,38.32,53000.0,33.2815,33.2902,33.2641,33.2641,53000.0
2013-11-12 13:10:00,38.32,38.33,38.3,38.31,83600.0,33.2641,33.2728,33.2468,33.2554,83600.0
2013-11-12 13:20:00,38.31,38.34,38.29,38.29,73600.0,33.2554,33.2815,33.2381,33.2381,73600.0
2013-11-12 13:30:00,38.29,38.32,38.21,38.23,87800.0,33.2381,33.2641,33.1686,33.186,87800.0
2013-11-12 13:40:00,38.23,38.24,38.2,38.23,74400.0,33.186,33.1947,33.16,33.186,74400.0
2013-11-12 13:50:00,38.23,38.33,38.23,38.31,83000.0,33.186,33.2728,33.186,33.2554,83000.0
2013-11-12 14:00:00,38.31,38.35,38.31,38.35,85200.0,33.2554,33.2902,33.2554,33.2902,85200.0
2013-11-12 14:10:00,38.35,38.35,38.32,38.35,85200.0,33.2902,33.2902,33.2641,33.2902,85200.0
2013-11-12 14:20:00,38.36,38.4,38.32,38.33,85400.0,33.2988,33.3336,33.2641,33.2728,85400.0
2013-11-12 14:30:00,38.32,38.4,38.32,38.4,68200.0,33.2641,33.3336,33.2641,33.3336,68200.0
2013-11-12 14:40:00,38.4,38.43,38.38,38.43,45200.0,33.3336,33.3596,33.3162,33.3596,45200.0
2013-11-12 14:50:00,38.43,38.48,38.38,38.46,75200.0,33.3596,33.403,33.3162,33.3856,75200.0
2013-11-12 15:00:00,38.47,38.48,38.44,38.45,61800.0,33.3943,33.403,33.3683,33.377,61800.0
2013-11-12 15:10:00,38.45,38.48,38.45,38.46,73200.0,33.377,33.403,33.377,33.3856,73200.0
2013-11-12 15:20:00,38.46,38.49,38.41,38.41,97400.0,33.3856,33.4117,33.3422,33.3422,97400.0
2013-11-12 15:30:00,38.41,38.46,38.41,38.43,114400.0,33.3422,33.3856,33.3422,33.3596,114400.0
2013-11-12 15:40:00,38.43,38.47,38.38,38.42,166400.0,33.3596,33.3943,33.3162,33.3509,166400.0
2013-11-12 15:50:00,38.42,38.45,38.38,38.44,394000.0,33.3509,33.377,33.3162,33.3683,394000.0
2013-11-13 09:30:00,38.27,38.5,38.23,38.44,256400.0,33.2207,33.4204,33.186,33.3683,256400.0
2013-11-13 09:40:00,38.44,38.54,38.42,38.48,243000.0,33.3683,33.4551,33.3509,33.403,243000.0
2013-11-13 09:50:00,38.47,38.55,38.38,38.52,96200.0,33.3943,33.4638,33.3162,33.4377,96200.0
2013-11-13 10:00:00,38.52,38.58,38.48,38.49,101600.0,33.4377,33.4898,33.403,33.4117,101600.0
2013-11-13 10:10:00,38.48,38.55,38.45,38.49,161200.0,33.403,33.4638,33.377,33.4117,161200.0
2013-11-13 10:20:00,38.48,38.58,38.47,38.57,64800.0,33.403,33.4898,33.3943,33.4811,64800.0
2013-11-13 10:30:00,38.57,38.6,38.54,38.6,112200.0,33.4811,33.5072,33.4551,33.5072,112200.0
2013-11-13 10:40:00,38.6,38.66,38.59,38.63,79000.0,33.5072,33.5593,33.4985,33.5332,79000.0
2013-11-13 10:50:00,38.63,38.63,38.59,38.62,62600.0,33.5332,33.5332,33.4985,33.5245,62600.0
2013-11-13 11:00:00,38.62,38.63,38.58,38.6,151400.0,33.5245,33.5332,33.4898,33.5072,151400.0
2013-11-13 11:10:00,38.6,38.62,38.56,38.61,122000.0,33.5072,33.5245,33.4725,33.5159,122000.0
2013-11-13 11:20:00,38.6,38.63,38.57,38.6,48800.0,33.5072,33.5332,33.4811,33.5072,48800.0
2013-11-13 11:30:00,38.6,38.63,38.59,38.6,170400.0,33.5072,33.5332,33.4985,33.5072,170400.0
2013-11-13 11:40:00,38.62,38.63,38.56,38.57,57800.0,33.5245,33.5332,33.4725,33.4811,57800.0
2013-11-13 11:50:00,38.57,38.63,38.57,38.63,66000.0,33.4811,33.5332,33.4811,33.5332,66000.0
2013-11-13 12:00:00,38.63,38.65,38.6,38.65,168400.0,33.5332,33.5506,33.5072,33.5506,168400.0
2013-11-13 12:10:00,38.65,38.67,38.64,38.66,52200.0,33.5506,33.5679,33.5419,33.5593,52200.0
2013-11-13 12:20:00,38.66,38.75,38.63,38.74,94200.0,33.5593,33.6374,33.5332,33.6287,94200.0
2013-11-13 12:30:00,38.74,38.77,38.74,38.75,82400.0,33.6287,33.6547,33.6287,33.6374,82400.0
2013-11-13 12:40:00,38.75,38.76,38.72,38.74,71800.0,33.6374,33.6461,33.6113,33.6287,71800.0
2013-11-13 12:50:00,38.74,38.77,38.73,38.73,41000.0,33.6287,33.6547,33.62,33.62,41000.0
2013-11-13 13:00:00,38.74,38.74,38.69,38.7,39800.0,33.6287,33.6287,33.5853,33.594,39800.0
2013-11-13 13:10:00,38.71,38.75,38.68,38.74,42200.0,33.6027,33.6374,33.5766,33.6287,42200.0
2013-11-13 13:20:00,38.74,38.81,38.72,38.8,128400.0,33.6287,33.6895,33.6113,33.6808,128400.0
2013-11-13 13:30:00,38.81,38.84,38.77,38.84,112000.0,33.6895,33.7155,33.6547,33.7155,112000.0
2013-11-13 13:40:00,38.83,38.88,38.82,38.85,106600.0,33.7068,33.7502,33.6982,33.7242,106600.0
2013-11-13 13:50:00,38.85,38.85,38.8,38.8,60000.0,33.7242,33.7242,33.6808,33.6808,60000.0
2013-11-13 14:00:00,38.8,38.8,38.73,38.76,72200.0,33.6808,33.6808,33.62,33.6461,72200.0
2013-11-13 14:10:00,38.76,38.79,38.74,38.79,69600.0,33.6461,33.6721,33.6287,33.6721,69600.0
2013-11-13 14:20:00,38.8,38.87,38.8,38.86,103000.0,33.6808,33.7416,33.6808,33.7329,103000.0
2013-11-13 14:30:00,38.86,38.89,38.85,38.87,107800.0,33.7329,33.7589,33.7242,33.7416,107800.0
2013-11-13 14:40:00,38.86,38.87,38.85,38.85,66600.0,33.7329,33.7416,33.7242,33.7242,66600.0
2013-11-13 14:50:00,38.85,38.87,38.85,38.85,68200.0,33.7242,33.7416,33.7242,33.7242,68200.0
2013-11-13 15:00:00,38.85,38.85,38.84,38.85,61600.0,33.7242,33.7242,33.7155,33.7242,61600.0
2013-11-13 15:10:00,38.85,38.88,38.85,38.88,66000.0,33.7242,33.7502,33.7242,33.7502,66000.0
2013-11-13 15:20:00,38.88,38.89,38.85,38.85,63400.0,33.7502,33.7589,33.7242,33.7242,63400.0
2013-11-13 15:30:00,38.85,38.9,38.85,38.88,116800.0,33.7242,33.7676,33.7242,33.7502,116800.0
2013-11-13 15:40:00,38.88,38.95,38.87,38.93,270400.0,33.7502,33.811,33.7416,33.7936,270400.0
2013-11-13 15:50:00,38.93,38.93,38.88,38.92,433600.0,33.7936,33.7936,33.7502,33.785,433600.0
2013-11-14 09:30:00,39.16,39.24,39.06,39.21,399000.0,33.9933,34.0627,33.9065,34.0367,399000.0
2013-11-14 09:40:00,39.21,39.29,39.04,39.08,272600.0,34.0367,34.1061,33.8891,33.9238,272600.0
2013-11-14 09:50:00,39.07,39.08,38.95,39.02,84200.0,33.9152,33.9238,33.811,33.8718,84200.0
2013-11-14 10:00:00,39.02,39.11,38.95,39.06,282800.0,33.8718,33.9499,33.811,33.9065,282800.0
2013-11-14 10:10:00,39.07,39.2,39.04,39.17,172800.0,33.9152,34.028,33.8891,34.002,172800.0
2013-11-14 10:20:00,39.17,39.19,39.06,39.07,188600.0,34.002,34.0193,33.9065,33.9152,188600.0
2013-11-14 10:30:00,39.08,39.25,39.06,39.24,156000.0,33.9238,34.0714,33.9065,34.0627,156000.0
2013-11-14 10:40:00,39.24,39.25,39.19,39.2,86400.0,34.0627,34.0714,34.0193,34.028,86400.0
2013-11-14 10:50:00,39.2,39.2,39.13,39.2,84600.0,34.028,34.028,33.9673,34.028,84600.0
2013-11-14 11:00:00,39.2,39.29,39.19,39.23,102000.0,34.028,34.1061,34.0193,34.0541,102000.0
2013-11-14 11:10:00,39.23,39.26,39.2,39.26,107000.0,34.0541,34.0801,34.028,34.0801,107000.0
2013-11-14 11:20:00,39.25,39.3,39.22,39.24,114400.0,34.0714,34.1148,34.0454,34.0627,114400.0
2013-11-14 11:30:00,39.23,39.24,39.16,39.16,78000.0,34.0541,34.0627,33.9933,33.9933,78000.0
2013-11-14 11:40:00,39.16,39.21,39.15,39.19,44600.0,33.9933,34.0367,33.9846,34.0193,44600.0
2013-11-14 11:50:00,39.18,39.22,39.16,39.19,51800.0,34.0107,34.0454,33.9933,34.0193,51800.0
2013-11-14 12:00:00,39.19,39.21,39.17,39.18,29200.0,34.0193,34.0367,34.002,34.0107,29200.0
2013-11-14 12:10:00,39.19,39.23,39.16,39.19,51600.0,34.0193,34.0541,33.9933,34.0193,51600.0
2013-11-14 12:20:00,39.19,39.24,39.19,39.22,40400.0,34.0193,34.0627,34.0193,34.0454,40400.0
2013-11-14 12:30:00,39.23,39.25,39.2,39.2,47200.0,34.0541,34.0714,34.028,34.028,47200.0
2013-11-14 12:40:00,39.2,39.21,39.17,39.19,21800.0,34.028,34.0367,34.002,34.0193,21800.0
2013-11-14 12:50:00,39.19,39.19,39.12,39.13,44200.0,34.0193,34.0193,33.9586,33.9673,44200.0
2013-11-14 13:00:00,39.13,39.17,39.1,39.1,44600.0,33.9673,34.002,33.9412,33.9412,44600.0
2013-11-14 13:10:00,39.1,39.12,39.06,39.12,39400.0,33.9412,33.9586,33.9065,33.9586,39400.0
2013-11-14 13:20:00,39.11,39.12,39.07,39.09,43000.0,33.9499,33.9586,33.9152,33.9325,43000.0
2013-11-14 13:30:00,39.09,39.13,39.09,39.12,63000.0,33.9325,33.9673,33.9325,33.9586,63000.0
2013-11-14 13:40:00,39.13,39.2,39.11,39.2,43200.0,33.9673,34.028,33.9499,34.028,43200.0
2013-11-14 13:50:00,39.2,39.27,39.2,39.26,71000.0,34.028,34.0888,34.028,34.0801,71000.0
2013-11-14 14:00:00,39.26,39.27,39.23,39.25,66000.0,34.0801,34.0888,34.0541,34.0714,66000.0
2013-11-14 14:10:00,39.24,39.29,39.23,39.27,54000.0,34.0627,34.1061,34.0541,34.0888,54000.0
2013-11-14 14:20:00,39.27,39.3,39.27,39.28,107800.0,34.0888,34.1148,34.0888,34.0975,107800.0
2013-11-14 14:30:00,39.27,39.29,39.22,39.23,59800.0,34.0888,34.1061,34.0454,34.0541,59800.0
2013-11-14 14:40:00,39.23,39.27,39.22,39.27,55600.0,34.0541,34.0888,34.0454,34.0888,55600.0
2013-11-14 14:50:00,39.27,39.27,39.24,39.27,79400.0,34.0888,34.0888,34.0627,34.0888,79400.0
2013-11-14 15:00:00,39.27,39.27,39.24,39.27,61200.0,34.0888,34.0888,34.0627,34.0888,61200.0
2013-11-14 15:10:00,39.27,39.33,39.27,39.31,107200.0,34.0888,34.1409,34.0888,34.1235,107200.0
2013-11-14 15:20:00,39.31,39.32,39.27,39.27,60200.0,34.1235,34.1322,34.0888,34.0888,60200.0
2013-11-14 15:30:00,39.27,39.34,39.27,39.33,108000.0,34.0888,34.1495,34.0888,34.1409,108000.0
2013-11-14 15:40:00,39.34,39.41,39.34,39.38,286200.0,34.1495,34.2103,34.1495,34.1843,286200.0
2013-11-14 15:50:00,39.38,39.38,39.31,39.32,383200.0,34.1843,34.1843,34.1235,34.1322,383200.0
2013-11-15 09:30:00,39.19,39.3,39.13,39.22,746600.0,34.0193,34.1148,33.9673,34.0454,746600.0
2013-11-15 09:40:00,39.22,39.24,39.16,39.23,214400.0,34.0454,34.0627,33.9933,34.0541,214400.0
2013-11-15 09:50:00,39.22,39.25,39.15,39.25,155000.0,34.0454,34.0714,33.9846,34.0714,155000.0
2013-11-15 10:00:00,39.26,39.32,39.22,39.31,87400.0,34.0801,34.1322,34.0454,34.1235,87400.0
2013-11-15 10:10:00,39.3,39.47,39.29,39.45,169800.0,34.1148,34.2624,34.1061,34.245,169800.0
2013-11-15 10:20:00,39.44,39.45,39.41,39.41,106000.0,34.2363,34.245,34.2103,34.2103,106000.0
2013-11-15 10:30:00,39.41,39.44,39.38,39.42,68800.0,34.2103,34.2363,34.1843,34.219,68800.0
2013-11-15 10:40:00,39.42,39.5,39.41,39.49,132600.0,34.219,34.2884,34.2103,34.2798,132600.0
2013-11-15 10:50:00,39.49,39.54,39.47,39.54,107200.0,34.2798,34.3232,34.2624,34.3232,107200.0
2013-11-15 11:00:00,39.53,39.54,39.48,39.48,64000.0,34.3145,34.3232,34.2711,34.2711,64000.0
2013-11-15 11:10:00,39.49,39.57,39.48,39.55,162200.0,34.2798,34.3492,34.2711,34.3318,162200.0
2013-11-15 11:20:00,39.55,39.58,39.51,39.51,77200.0,34.3318,34.3579,34.2971,34.2971,77200.0
2013-11-15 11:30:00,39.51,39.53,39.49,39.5,46800.0,34.2971,34.3145,34.2798,34.2884,46800.0
2013-11-15 11:40:00,39.5,39.51,39.45,39.48,57400.0,34.2884,34.2971,34.245,34.2711,57400.0
2013-11-15 11:50:00,39.48,39.51,39.47,39.49,61800.0,34.2711,34.2971,34.2624,34.2798,61800.0
2013-11-15 12:00:00,39.49,39.52,39.47,39.51,38200.0,34.2798,34.3058,34.2624,34.2971,38200.0
2013-11-15 12:10:00,39.51,39.52,39.48,39.49,55400.0,34.2971,34.3058,34.2711,34.2798,55400.0
2013-11-15 12:20:00,39.49,39.51,39.47,39.47,24400.0,34.2798,34.2971,34.2624,34.2624,24400.0
2013-11-15 12:30:00,39.47,39.48,39.4,39.4,50600.0,34.2624,34.2711,34.2016,34.2016,50600.0
2013-11-15 12:40:00,39.4,39.42,39.4,39.4,107600.0,34.2016,34.219,34.2016,34.2016,107600.0
2013-11-15 12:50:00,39.4,39.41,39.38,39.38,42200.0,34.2016,34.2103,34.1843,34.1843,42200.0
2013-11-15 13:00:00,39.38,39.41,39.38,39.4,29000.0,34.1843,34.2103,34.1843,34.2016,29000.0
2013-11-15 13:10:00,39.4,39.43,39.39,39.4,53200.0,34.2016,34.2277,34.1929,34.2016,53200.0
2013-11-15 13:20:00,39.4,39.48,39.39,39.46,58000.0,34.2016,34.2711,34.1929,34.2537,58000.0
2013-11-15 13:30:00,39.47,39.49,39.44,39.46,79600.0,34.2624,34.2798,34.2363,34.2537,79600.0
2013-11-15 13:40:00,39.46,39.48,39.44,39.45,43000.0,34.2537,34.2711,34.2363,34.245,43000.0
2013-11-15 13:50:00,39.44,39.47,39.44,39.45,81000.0,34.2363,34.2624,34.2363,34.245,81000.0
2013-11-15 14:00:00,39.46,39.51,39.45,39.51,101400.0,34.2537,34.2971,34.245,34.2971,101400.0
2013-11-15 14:10:00,39.51,39.57,39.5,39.55,145200.0,34.2971,34.3492,34.2884,34.3318,145200.0
2013-11-15 14:20:00,39.55,39.56,39.49,39.49,40400.0,34.3318,34.3405,34.2798,34.2798,40400.0
2013-11-15 14:30:00,39.49,39.52,39.49,39.49,45200.0,34.2798,34.3058,34.2798,34.2798,45200.0
2013-11-15 14:40:00,39.49,39.5,39.48,39.5,49800.0,34.2798,34.2884,34.2711,34.2884,49800.0
2013-11-15 14:50:00,39.5,39.52,39.49,39.51,88800.0,34.2884,34.3058,34.2798,34.2971,88800.0
2013-11-15 15:00:00,39.52,39.54,39.51,39.52,143600.0,34.3058,34.3232,34.2971,34.3058,143600.0
2013-11-15 15:10:00,39.52,39.57,39.51,39.56,91000.0,34.3058,34.3492,34.2971,34.3405,91000.0
2013-11-15 15:20:00,39.56,39.57,39.54,39.56,138000.0,34.3405,34.3492,34.3232,34.3405,138000.0
2013-11-15 15:30:00,39.57,39.6,39.57,39.6,326000.0,34.3492,34.3752,34.3492,34.3752,326000.0
2013-11-15 15:40:00,39.6,39.62,39.57,39.62,366400.0,34.3752,34.3926,34.3492,34.3926,366400.0
2013-11-15 15:50:00,39.62,39.64,39.59,39.61,685200.0,34.3926,34.41,34.3666,34.3839,685200.0
2013-11-18 09:30:00,39.7,39.7,39.6,39.6,323800.0,34.462,34.462,34.3752,34.3752,323800.0
2013-11-18 09:40:00,39.62,39.63,39.5,39.55,185200.0,34.3926,34.4013,34.2884,34.3318,185200.0
2013-11-18 09:50:00,39.54,39.63,39.53,39.58,107600.0,34.3232,34.4013,34.3145,34.3579,107600.0
2013-11-18 10:00:00,39.58,39.58,39.45,39.52,164200.0,34.3579,34.3579,34.245,34.3058,164200.0
2013-11-18 10:10:00,39.53,39.54,39.49,39.52,122400.0,34.3145,34.3232,34.2798,34.3058,122400.0
2013-11-18 10:20:00,39.52,39.55,39.49,39.5,95400.0,34.3058,34.3318,34.2798,34.2884,95400.0
2013-11-18 10:30:00,39.5,39.53,39.45,39.52,113200.0,34.2884,34.3145,34.245,34.3058,113200.0
2013-11-18 10:40:00,39.52,39.52,39.46,39.46,140200.0,34.3058,34.3058,34.2537,34.2537,140200.0
2013-11-18 10:50:00,39.46,39.52,39.46,39.52,155800.0,34.2537,34.3058,34.2537,34.3058,155800.0
2013-11-18 11:00:00,39.52,39.6,39.52,39.53,134000.0,34.3058,34.3752,34.3058,34.3145,134000.0
2013-11-18 11:10:00,39.53,39.55,39.5,39.54,103600.0,34.3145,34.3318,34.2884,34.3232,103600.0
2013-11-18 11:20:00,39.54,39.58,39.54,39.58,52400.0,34.3232,34.3579,34.3232,34.3579,52400.0
2013-11-18 11:30:00,39.58,39.63,39.48,39.48,95000.0,34.3579,34.4013,34.2711,34.2711,95000.0
2013-11-18 11:40:00,39.48,39.51,39.47,39.49,66600.0,34.2711,34.2971,34.2624,34.2798,66600.0
2013-11-18 11:50:00,39.49,39.53,39.49,39.52,70000.0,34.2798,34.3145,34.2798,34.3058,70000.0
2013-11-18 12:00:00,39.52,39.56,39.51,39.51,86800.0,34.3058,34.3405,34.2971,34.2971,86800.0
2013-11-18 12:10:00,39.51,39.52,39.49,39.49,64000.0,34.2971,34.3058,34.2798,34.2798,64000.0
2013-11-18 12:20:00,39.49,39.52,39.49,39.5,40200.0,34.2798,34.3058,34.2798,34.2884,40200.0
2013-11-18 12:30:00,39.51,39.52,39.49,39.49,82800.0,34.2971,34.3058,34.2798,34.2798,82800.0
2013-11-18 12:40:00,39.49,39.5,39.45,39.47,79400.0,34.2798,34.2884,34.245,34.2624,79400.0
2013-11-18 12:50:00,39.47,39.49,39.45,39.45,77200.0,34.2624,34.2798,34.245,34.245,77200.0
2013-11-18 13:00:00,39.45,39.46,39.43,39.45,60000.0,34.245,34.2537,34.2277,34.245,60000.0
2013-11-18 13:10:00,39.45,39.48,39.45,39.48,56200.0,34.245,34.2711,34.245,34.2711,56200.0
2013-11-18 13:20:00,39.48,39.5,39.47,39.48,77600.0,34.2711,34.2884,34.2624,34.2711,77600.0
2013-11-18 13:30:00,39.48,39.48,39.46,39.47,70600.0,34.2711,34.2711,34.2537,34.2624,70600.0
2013-11-18 13:40:00,39.47,39.47,39.43,39.43,75400.0,34.2624,34.2624,34.2277,34.2277,75400.0
2013-11-18 13:50:00,39.43,39.45,39.42,39.43,88000.0,34.2277,34.245,34.219,34.2277,88000.0
2013-11-18 14:00:00,39.43,39.44,39.42,39.42,68000.0,34.2277,34.2363,34.219,34.219,68000.0
2013-11-18 14:10:00,39.42,39.45,39.41,39.45,84400.0,34.219,34.245,34.2103,34.245,84400.0
2013-11-18 14:20:00,39.45,39.46,39.42,39.45,105000.0,34.245,34.2537,34.219,34.245,105000.0
2013-11-18 14:30:00,39.45,39.45,39.41,39.41,145800.0,34.245,34.245,34.2103,34.2103,145800.0
2013-11-18 14:40:00,39.41,39.41,39.34,39.35,145800.0,34.2103,34.2103,34.1495,34.1582,145800.0
2013-11-18 14:50:00,39.35,39.42,39.35,39.4,95400.0,34.1582,34.219,34.1582,34.2016,95400.0
2013-11-18 15:00:00,39.39,39.39,39.3,39.3,121800.0,34.1929,34.1929,34.1148,34.1148,121800.0
2013-11-18 15:10:00,39.29,39.3,39.19,39.27,153400.0,34.1061,34.1148,34.0193,34.0888,153400.0
2013-11-18 15:20:00,39.27,39.27,39.17,39.21,197200.0,34.0888,34.0888,34.002,34.0367,197200.0
2013-11-18 15:30:00,39.21,39.29,39.19,39.28,240800.0,34.0367,34.1061,34.0193,34.0975,240800.0
2013-11-18 15:40:00,39.27,39.31,39.27,39.27,264800.0,34.0888,34.1235,34.0888,34.0888,264800.0
2013-11-18 15:50:00,39.27,39.31,39.21,39.3,554800.0,34.0888,34.1235,34.0367,34.1148,554800.0
2013-11-19 09:30:00,39.21,39.29,39.16,39.24,178200.0,34.0367,34.1061,33.9933,34.0627,178200.0
2013-11-19 09:40:00,39.26,39.26,39.08,39.13,159800.0,34.0801,34.0801,33.9238,33.9673,159800.0
2013-11-19 09:50:00,39.14,39.26,39.14,39.24,197000.0,33.9759,34.0801,33.9759,34.0627,197000.0
2013-11-19 10:00:00,39.24,39.32,39.21,39.23,228800.0,34.0627,34.1322,34.0367,34.0541,228800.0
2013-11-19 10:10:00,39.23,39.26,39.14,39.15,176200.0,34.0541,34.0801,33.9759,33.9846,176200.0
2013-11-19 10:20:00,39.15,39.23,39.07,39.2,161000.0,33.9846,34.0541,33.9152,34.028,161000.0
2013-11-19 10:30:00,39.2,39.22,39.14,39.2,205600.0,34.028,34.0454,33.9759,34.028,205600.0
2013-11-19 10:40:00,39.2,39.2,39.09,39.09,158600.0,34.028,34.028,33.9325,33.9325,158600.0
2013-11-19 10:50:00,39.1,39.12,39.04,39.08,181200.0,33.9412,33.9586,33.8891,33.9238,181200.0
2013-11-19 11:00:00,39.08,39.15,39.05,39.13,137000.0,33.9238,33.9846,33.8978,33.9673,137000.0
2013-11-19 11:10:00,39.12,39.14,39.05,39.08,105800.0,33.9586,33.9759,33.8978,33.9238,105800.0
2013-11-19 11:20:00,39.08,39.1,39.05,39.07,163000.0,33.9238,33.9412,33.8978,33.9152,163000.0
2013-11-19 11:30:00,39.07,39.14,39.07,39.08,111200.0,33.9152,33.9759,33.9152,33.9238,111200.0
2013-11-19 11:40:00,39.08,39.13,39.02,39.1,129200.0,33.9238,33.9673,33.8718,33.9412,129200.0
2013-11-19 11:50:00,39.1,39.13,39.09,39.1,72000.0,33.9412,33.9673,33.9325,33.9412,72000.0
2013-11-19 12:00:00,39.11,39.13,39.06,39.08,172000.0,33.9499,33.9673,33.9065,33.9238,172000.0
2013-11-19 12:10:00,39.08,39.09,39.05,39.05,76200.0,33.9238,33.9325,33.8978,33.8978,76200.0
2013-11-19 12:20:00,39.05,39.09,39.03,39.09,64600.0,33.8978,33.9325,33.8804,33.9325,64600.0
2013-11-19 12:30:00,39.09,39.09,39.04,39.04,67000.0,33.9325,33.9325,33.8891,33.8891,67000.0
2013-11-19 12:40:00,39.05,39.07,38.99,39.01,142800.0,33.8978,33.9152,33.8457,33.8631,142800.0
2013-11-19 12:50:00,39.01,39.01,38.98,38.98,97000.0,33.8631,33.8631,33.837,33.837,97000.0
2013-11-19 13:00:00,38.98,38.98,38.89,38.93,121400.0,33.837,33.837,33.7589,33.7936,121400.0
2013-11-19 13:10:00,38.93,38.97,38.92,38.95,87200.0,33.7936,33.8284,33.785,33.811,87200.0
2013-11-19 13:20:00,38.94,38.95,38.84,38.85,188600.0,33.8023,33.811,33.7155,33.7242,188600.0
2013-11-19 13:30:00,38.86,38.9,38.77,38.87,240800.0,33.7329,33.7676,33.6547,33.7416,240800.0
2013-11-19 13:40:00,38.88,38.93,38.86,38.91,88200.0,33.7502,33.7936,33.7329,33.7763,88200.0
2013-11-19 13:50:00,38.91,38.91,38.8,38.83,137000.0,33.7763,33.7763,33.6808,33.7068,137000.0
2013-11-19 14:00:00,38.83,38.95,38.82,38.87,136000.0,33.7068,33.811,33.6982,33.7416,136000.0
2013-11-19 14:10:00,38.86,38.98,38.86,38.97,56600.0,33.7329,33.837,33.7329,33.8284,56600.0
2013-11-19 14:20:00,38.97,38.97,38.89,38.9,59200.0,33.8284,33.8284,33.7589,33.7676,59200.0
2013-11-19 14:30:00,38.88,38.95,38.88,38.94,182800.0,33.7502,33.811,33.7502,33.8023,182800.0
2013-11-19 14:40:00,38.95,38.98,38.93,38.94,90400.0,33.811,33.837,33.7936,33.8023,90400.0
2013-11-19 14:50:00,38.94,38.94,38.88,38.9,102800.0,33.8023,33.8023,33.7502,33.7676,102800.0
2013-11-19 15:00:00,38.89,38.91,38.88,38.89,169400.0,33.7589,33.7763,33.7502,33.7589,169400.0
2013-11-19 15:10:00,38.89,38.97,38.88,38.96,83800.0,33.7589,33.8284,33.7502,33.8197,83800.0
2013-11-19 15:20:00,38.96,38.96,38.92,38.94,111600.0,33.8197,33.8197,33.785,33.8023,111600.0
2013-11-19 15:30:00,38.94,38.95,38.87,38.88,227000.0,33.8023,33.811,33.7416,33.7502,227000.0
2013-11-19 15:40:00,38.88,38.9,38.86,38.9,247400.0,33.7502,33.7676,33.7329,33.7676,247400.0
2013-11-19 15:50:00,38.9,38.93,38.87,38.91,438200.0,33.7676,33.7936,33.7416,33.7763,438200.0
2013-11-20 09:30:00,39.0,39.12,38.88,39.04,285000.0,33.8544,33.9586,33.7502,33.8891,285000.0
2013-11-20 09:40:00,39.02,39.12,39.0,39.05,402600.0,33.8718,33.9586,33.8544,33.8978,402600.0
2013-11-20 09:50:00,39.05,39.05,38.97,39.01,246000.0,33.8978,33.8978,33.8284,33.8631,246000.0
2013-11-20 10:00:00,39.01,39.02,38.96,39.01,150800.0,33.8631,33.8718,33.8197,33.8631,150800.0
2013-11-20 10:10:00,39.01,39.09,39.0,39.06,156000.0,33.8631,33.9325,33.8544,33.9065,156000.0
2013-11-20 10:20:00,39.06,39.18,39.06,39.09,156800.0,33.9065,34.0107,33.9065,33.9325,156800.0
2013-11-20 10:30:00,39.09,39.13,39.01,39.04,116600.0,33.9325,33.9673,33.8631,33.8891,116600.0
2013-11-20 10:40:00,39.02,39.11,38.99,39.09,96800.0,33.8718,33.9499,33.8457,33.9325,96800.0
2013-11-20 10:50:00,39.09,39.13,39.06,39.11,79200.0,33.9325,33.9673,33.9065,33.9499,79200.0
2013-11-20 11:00:00,39.11,39.13,39.05,39.13,78000.0,33.9499,33.9673,33.8978,33.9673,78000.0
2013-11-20 11:10:00,39.13,39.15,39.08,39.1,76600.0,33.9673,33.9846,33.9238,33.9412,76600.0
2013-11-20 11:20:00,39.1,39.12,39.07,39.11,73200.0,33.9412,33.9586,33.9152,33.9499,73200.0
2013-11-20 11:30:00,39.12,39.16,39.11,39.11,103000.0,33.9586,33.9933,33.9499,33.9499,103000.0
2013-11-20 11:40:00,39.12,39.13,39.06,39.07,64000.0,33.9586,33.9673,33.9065,33.9152,64000.0
2013-11-20 11:50:00,39.07,39.13,39.06,39.11,102200.0,33.9152,33.9673,33.9065,33.9499,102200.0
2013-11-20 12:00:00,39.1,39.16,39.1,39.15,110000.0,33.9412,33.9933,33.9412,33.9846,110000.0
2013-11-20 12:10:00,39.15,39.21,39.12,39.2,80800.0,33.9846,34.0367,33.9586,34.028,80800.0
2013-11-20 12:20:00,39.2,39.27,39.2,39.24,146400.0,34.028,34.0888,34.028,34.0627,146400.0
2013-11-20 12:30:00,39.24,39.29,39.24,39.27,121600.0,34.0627,34.1061,34.0627,34.0888,121600.0
2013-11-20 12:40:00,39.26,39.28,39.24,39.25,49000.0,34.0801,34.0975,34.0627,34.0714,49000.0
2013-11-20 12:50:00,39.25,39.28,39.24,39.27,79400.0,34.0714,34.0975,34.0627,34.0888,79400.0
2013-11-20 13:00:00,39.27,39.3,39.27,39.27,73400.0,34.0888,34.1148,34.0888,34.0888,73400.0
2013-11-20 13:10:00,39.27,39.28,39.27,39.27,54600.0,34.0888,34.0975,34.0888,34.0888,54600.0
2013-11-20 13:20:00,39.27,39.3,39.27,39.3,102800.0,34.0888,34.1148,34.0888,34.1148,102800.0
2013-11-20 13:30:00,39.3,39.3,39.21,39.21,51600.0,34.1148,34.1148,34.0367,34.0367,51600.0
2013-11-20 13:40:00,39.21,39.21,39.19,39.19,86400.0,34.0367,34.0367,34.0193,34.0193,86400.0
2013-11-20 13:50:00,39.19,39.2,39.17,39.19,48400.0,34.0193,34.028,34.002,34.0193,48400.0
2013-11-20 14:00:00,39.19,39.23,39.09,39.12,235800.0,34.0193,34.0541,33.9325,33.9586,235800.0
2013-11-20 14:10:00,39.13,39.13,39.03,39.1,96400.0,33.9673,33.9673,33.8804,33.9412,96400.0
2013-11-20 14:20:00,39.12,39.17,39.07,39.15,95000.0,33.9586,34.002,33.9152,33.9846,95000.0
2013-11-20 14:30:00,39.15,39.15,39.04,39.05,89800.0,33.9846,33.9846,33.8891,33.8978,89800.0
2013-11-20 14:40:00,39.04,39.09,39.01,39.09,66000.0,33.8891,33.9325,33.8631,33.9325,66000.0
2013-11-20 14:50:00,39.09,39.09,38.99,39.02,69400.0,33.9325,33.9325,33.8457,33.8718,69400.0
2013-11-20 15:00:00,39.02,39.02,38.88,38.89,164600.0,33.8718,33.8718,33.7502,33.7589,164600.0
2013-11-20 15:10:00,38.9,38.93,38.87,38.92,146000.0,33.7676,33.7936,33.7416,33.785,146000.0
2013-11-20 15:20:00,38.92,38.94,38.89,38.89,111800.0,33.785,33.8023,33.7589,33.7589,111800.0
2013-11-20 15:30:00,38.9,38.93,38.88,38.93,167600.0,33.7676,33.7936,33.7502,33.7936,167600.0
2013-11-20 15:40:00,38.93,38.96,38.91,38.94,256000.0,33.7936,33.8197,33.7763,33.8023,256000.0
2013-11-20 15:50:00,38.94,38.95,38.87,38.92,481800.0,33.8023,33.811,33.7416,33.785,481800.0
2013-11-21 09:30:00,38.91,39.01,38.73,38.73,285600.0,33.7763,33.8631,33.62,33.62,285600.0
2013-11-21 09:40:00,38.73,38.9,38.71,38.88,122600.0,33.62,33.7676,33.6027,33.7502,122600.0
2013-11-21 09:50:00,38.88,38.99,38.85,38.99,145600.0,33.7502,33.8457,33.7242,33.8457,145600.0
2013-11-21 10:00:00,38.99,39.0,38.86,38.87,101200.0,33.8457,33.8544,33.7329,33.7416,101200.0
2013-11-21 10:10:00,38.88,38.93,38.88,38.9,134600.0,33.7502,33.7936,33.7502,33.7676,134600.0
2013-11-21 10:20:00,38.9,38.91,38.84,38.9,126400.0,33.7676,33.7763,33.7155,33.7676,126400.0
2013-11-21 10:30:00,38.89,38.94,38.88,38.94,60200.0,33.7589,33.8023,33.7502,33.8023,60200.0
2013-11-21 10:40:00,38.95,38.98,38.94,38.95,86000.0,33.811,33.837,33.8023,33.811,86000.0
2013-11-21 10:50:00,38.95,39.04,38.95,39.04,115400.0,33.811,33.8891,33.811,33.8891,115400.0
2013-11-21 11:00:00,39.02,39.03,39.0,39.01,51800.0,33.8718,33.8804,33.8544,33.8631,51800.0
2013-11-21 11:10:00,39.01,39.04,39.0,39.03,56000.0,33.8631,33.8891,33.8544,33.8804,56000.0
2013-11-21 11:20:00,39.04,39.08,39.01,39.01,77600.0,33.8891,33.9238,33.8631,33.8631,77600.0
2013-11-21 11:30:00,39.02,39.05,39.02,39.03,100400.0,33.8718,33.8978,33.8718,33.8804,100400.0
2013-11-21 11:40:00,39.03,39.03,39.01,39.03,70600.0,33.8804,33.8804,33.8631,33.8804,70600.0
2013-11-21 11:50:00,39.02,39.02,39.01,39.02,63400.0,33.8718,33.8718,33.8631,33.8718,63400.0
2013-11-21 12:00:00,39.02,39.02,38.99,39.0,145200.0,33.8718,33.8718,33.8457,33.8544,145200.0
2013-11-21 12:10:00,39.0,39.01,38.96,38.97,48000.0,33.8544,33.8631,33.8197,33.8284,48000.0
2013-11-21 12:20:00,38.97,39.02,38.97,39.01,80000.0,33.8284,33.8718,33.8284,33.8631,80000.0
2013-11-21 12:30:00,39.01,39.07,39.0,39.06,56000.0,33.8631,33.9152,33.8544,33.9065,56000.0
2013-11-21 12:40:00,39.07,39.1,39.02,39.03,46600.0,33.9152,33.9412,33.8718,33.8804,46600.0
2013-11-21 12:50:00,39.03,39.07,39.02,39.02,30400.0,33.8804,33.9152,33.8718,33.8718,30400.0
2013-11-21 13:00:00,39.02,39.05,39.01,39.05,38400.0,33.8718,33.8978,33.8631,33.8978,38400.0
2013-11-21 13:10:00,39.05,39.06,39.04,39.05,57200.0,33.8978,33.9065,33.8891,33.8978,57200.0
2013-11-21 13:20:00,39.06,39.06,39.03,39.05,54200.0,33.9065,33.9065,33.8804,33.8978,54200.0
2013-11-21 13:30:00,39.04,39.08,39.04,39.07,73800.0,33.8891,33.9238,33.8891,33.9152,73800.0
2013-11-21 13:40:00,39.07,39.11,39.07,39.09,73200.0,33.9152,33.9499,33.9152,33.9325,73200.0
2013-11-21 13:50:00,39.08,39.08,39.06,39.08,71800.0,33.9238,33.9238,33.9065,33.9238,71800.0
2013-11-21 14:00:00,39.08,39.1,39.04,39.05,52200.0,33.9238,33.9412,33.8891,33.8978,52200.0
2013-11-21 14:10:00,39.04,39.06,39.03,39.04,35400.0,33.8891,33.9065,33.8804,33.8891,35400.0
2013-11-21 14:20:00,39.04,39.06,39.03,39.04,54400.0,33.8891,33.9065,33.8804,33.8891,54400.0
2013-11-21 14:30:00,39.04,39.05,39.02,39.03,76000.0,33.8891,33.8978,33.8718,33.8804,76000.0
2013-11-21 14:40:00,39.03,39.07,39.02,39.04,93800.0,33.8804,33.9152,33.8718,33.8891,93800.0
2013-11-21 14:50:00,39.04,39.08,39.04,39.05,108000.0,33.8891,33.9238,33.8891,33.8978,108000.0
2013-11-21 15:00:00,39.05,39.09,39.05,39.07,136800.0,33.8978,33.9325,33.8978,33.9152,136800.0
2013-11-21 15:10:00,39.07,39.08,39.04,39.07,213200.0,33.9152,33.9238,33.8891,33.9152,213200.0
2013-11-21 15:20:00,39.07,39.1,39.07,39.09,171200.0,33.9152,33.9412,33.9152,33.9325,171200.0
2013-11-21 15:30:00,39.09,39.1,39.03,39.05,196800.0,33.9325,33.9412,33.8804,33.8978,196800.0
2013-11-21 15:40:00,39.05,39.07,39.04,39.06,191800.0,33.8978,33.9152,33.8891,33.9065,191800.0
2013-11-21 15:50:00,39.06,39.1,39.04,39.05,388600.0,33.9065,33.9412,33.8891,33.8978,388600.0
2013-11-22 09:30:00,39.23,39.38,39.1,39.1,323400.0,34.0541,34.1843,33.9412,33.9412,323400.0
2013-11-22 09:40:00,39.1,39.27,39.1,39.24,234600.0,33.9412,34.0888,33.9412,34.0627,234600.0
2013-11-22 09:50:00,39.23,39.4,39.22,39.35,217800.0,34.0541,34.2016,34.0454,34.1582,217800.0
2013-11-22 10:00:00,39.34,39.42,39.33,39.38,277200.0,34.1495,34.219,34.1409,34.1843,277200.0
2013-11-22 10:10:00,39.38,39.43,39.35,39.4,188200.0,34.1843,34.2277,34.1582,34.2016,188200.0
2013-11-22 10:20:00,39.4,39.4,39.3,39.33,141400.0,34.2016,34.2016,34.1148,34.1409,141400.0
2013-11-22 10:30:00,39.32,39.38,39.25,39.27,219800.0,34.1322,34.1843,34.0714,34.0888,219800.0
2013-11-22 10:40:00,39.27,39.27,39.14,39.18,146200.0,34.0888,34.0888,33.9759,34.0107,146200.0
2013-11-22 10:50:00,39.18,39.21,39.18,39.19,124400.0,34.0107,34.0367,34.0107,34.0193,124400.0
2013-11-22 11:00:00,39.19,39.19,39.12,39.12,158800.0,34.0193,34.0193,33.9586,33.9586,158800.0
2013-11-22 11:10:00,39.13,39.17,39.08,39.16,144400.0,33.9673,34.002,33.9238,33.9933,144400.0
2013-11-22 11:20:00,39.16,39.17,39.1,39.1,98200.0,33.9933,34.002,33.9412,33.9412,98200.0
2013-11-22 11:30:00,39.1,39.16,39.08,39.08,181200.0,33.9412,33.9933,33.9238,33.9238,181200.0
2013-11-22 11:40:00,39.09,39.13,39.05,39.07,225000.0,33.9325,33.9673,33.8978,33.9152,225000.0
2013-11-22 11:50:00,39.07,39.12,39.03,39.04,238400.0,33.9152,33.9586,33.8804,33.8891,238400.0
2013-11-22 12:00:00,39.03,39.05,38.99,39.04,236800.0,33.8804,33.8978,33.8457,33.8891,236800.0
2013-11-22 12:10:00,39.04,39.1,39.03,39.07,140200.0,33.8891,33.9412,33.8804,33.9152,140200.0
2013-11-22 12:20:00,39.07,39.09,39.05,39.06,90600.0,33.9152,33.9325,33.8978,33.9065,90600.0
2013-11-22 12:30:00,39.07,39.09,39.05,39.07,97200.0,33.9152,33.9325,33.8978,33.9152,97200.0
2013-11-22 12:40:00,39.07,39.13,39.07,39.11,163800.0,33.9152,33.9673,33.9152,33.9499,163800.0
2013-11-22 12:50:00,39.11,39.19,39.09,39.19,106200.0,33.9499,34.0193,33.9325,34.0193,106200.0
2013-11-22 13:00:00,39.18,39.22,39.18,39.21,64400.0,34.0107,34.0454,34.0107,34.0367,64400.0
2013-11-22 13:10:00,39.21,39.21,39.17,39.18,81600.0,34.0367,34.0367,34.002,34.0107,81600.0
2013-11-22 13:20:00,39.19,39.2,39.17,39.17,93400.0,34.0193,34.028,34.002,34.002,93400.0
2013-11-22 13:30:00,39.17,39.18,39.14,39.18,77600.0,34.002,34.0107,33.9759,34.0107,77600.0
2013-11-22 13:40:00,39.17,39.22,39.17,39.22,270600.0,34.002,34.0454,34.002,34.0454,270600.0
2013-11-22 13:50:00,39.21,39.27,39.2,39.27,141600.0,34.0367,34.0888,34.028,34.0888,141600.0
2013-11-22 14:00:00,39.27,39.3,39.22,39.26,98400.0,34.0888,34.1148,34.0454,34.0801,98400.0
2013-11-22 14:10:00,39.26,39.26,39.23,39.25,116800.0,34.0801,34.0801,34.0541,34.0714,116800.0
2013-11-22 14:20:00,39.25,39.29,39.25,39.28,118400.0,34.0714,34.1061,34.0714,34.0975,118400.0
2013-11-22 14:30:00,39.29,39.31,39.27,39.31,131800.0,34.1061,34.1235,34.0888,34.1235,131800.0
2013-11-22 14:40:00,39.31,39.38,39.31,39.35,81200.0,34.1235,34.1843,34.1235,34.1582,81200.0
2013-11-22 14:50:00,39.35,39.38,39.35,39.38,65400.0,34.1582,34.1843,34.1582,34.1843,65400.0
2013-11-22 15:00:00,39.37,39.39,39.36,39.39,94200.0,34.1756,34.1929,34.1669,34.1929,94200.0
2013-11-22 15:10:00,39.39,39.44,39.38,39.43,120200.0,34.1929,34.2363,34.1843,34.2277,120200.0
2013-11-22 15:20:00,39.43,39.43,39.4,39.4,105800.0,34.2277,34.2277,34.2016,34.2016,105800.0
2013-11-22 15:30:00,39.41,39.45,39.41,39.45,196600.0,34.2103,34.245,34.2103,34.245,196600.0
2013-11-22 15:40:00,39.45,39.49,39.45,39.48,329600.0,34.245,34.2798,34.245,34.2711,329600.0
2013-11-22 15:50:00,39.48,39.48,39.41,39.43,457400.0,34.2711,34.2711,34.2103,34.2277,457400.0
2013-11-25 09:30:00,39.53,39.74,39.52,39.74,309200.0,34.3145,34.4968,34.3058,34.4968,309200.0
2013-11-25 09:40:00,39.74,39.81,39.67,39.67,131600.0,34.4968,34.5575,34.436,34.436,131600.0
2013-11-25 09:50:00,39.67,39.67,39.52,39.58,110000.0,34.436,34.436,34.3058,34.3579,110000.0
2013-11-25 10:00:00,39.58,39.63,39.56,39.62,84400.0,34.3579,34.4013,34.3405,34.3926,84400.0
2013-11-25 10:10:00,39.62,39.68,39.6,39.66,75000.0,34.3926,34.4447,34.3752,34.4273,75000.0
2013-11-25 10:20:00,39.65,39.66,39.58,39.62,129800.0,34.4186,34.4273,34.3579,34.3926,129800.0
2013-11-25 10:30:00,39.62,39.63,39.58,39.59,88000.0,34.3926,34.4013,34.3579,34.3666,88000.0
2013-11-25 10:40:00,39.6,39.62,39.57,39.59,42600.0,34.3752,34.3926,34.3492,34.3666,42600.0
2013-11-25 10:50:00,39.59,39.6,39.53,39.53,49200.0,34.3666,34.3752,34.3145,34.3145,49200.0
2013-11-25 11:00:00,39.53,39.6,39.5,39.5,254600.0,34.3145,34.3752,34.2884,34.2884,254600.0
2013-11-25 11:10:00,39.51,39.59,39.47,39.59,52400.0,34.2971,34.3666,34.2624,34.3666,52400.0
2013-11-25 11:20:00,39.6,39.63,39.59,39.6,68600.0,34.3752,34.4013,34.3666,34.3752,68600.0
2013-11-25 11:30:00,39.6,39.65,39.59,39.65,31800.0,34.3752,34.4186,34.3666,34.4186,31800.0
2013-11-25 11:40:00,39.65,39.66,39.6,39.63,82800.0,34.4186,34.4273,34.3752,34.4013,82800.0
2013-11-25 11:50:00,39.63,39.65,39.6,39.62,56600.0,34.4013,34.4186,34.3752,34.3926,56600.0
2013-11-25 12:00:00,39.63,39.63,39.55,39.55,110400.0,34.4013,34.4013,34.3318,34.3318,110400.0
2013-11-25 12:10:00,39.55,39.56,39.46,39.46,186600.0,34.3318,34.3405,34.2537,34.2537,186600.0
2013-11-25 12:20:00,39.47,39.51,39.45,39.49,107600.0,34.2624,34.2971,34.245,34.2798,107600.0
2013-11-25 12:30:00,39.49,39.51,39.45,39.46,114200.0,34.2798,34.2971,34.245,34.2537,114200.0
2013-11-25 12:40:00,39.46,39.48,39.45,39.47,23600.0,34.2537,34.2711,34.245,34.2624,23600.0
2013-11-25 12:50:00,39.48,39.49,39.44,39.46,30400.0,34.2711,34.2798,34.2363,34.2537,30400.0
2013-11-25 13:00:00,39.46,39.48,39.45,39.48,59800.0,34.2537,34.2711,34.245,34.2711,59800.0
2013-11-25 13:10:00,39.48,39.48,39.45,39.47,71000.0,34.2711,34.2711,34.245,34.2624,71000.0
2013-11-25 13:20:00,39.47,39.5,39.46,39.49,184800.0,34.2624,34.2884,34.2537,34.2798,184800.0
2013-11-25 13:30:00,39.49,39.51,39.49,39.5,88000.0,34.2798,34.2971,34.2798,34.2884,88000.0
2013-11-25 13:40:00,39.5,39.57,39.5,39.57,58000.0,34.2884,34.3492,34.2884,34.3492,58000.0
2013-11-25 13:50:00,39.57,39.63,39.57,39.63,75000.0,34.3492,34.4013,34.3492,34.4013,75000.0
2013-11-25 14:00:00,39.63,39.67,39.63,39.67,34400.0,34.4013,34.436,34.4013,34.436,34400.0
2013-11-25 14:10:00,39.66,39.7,39.66,39.68,51800.0,34.4273,34.462,34.4273,34.4447,51800.0
2013-11-25 14:20:00,39.68,39.69,39.63,39.66,53400.0,34.4447,34.4534,34.4013,34.4273,53400.0
2013-11-25 14:30:00,39.66,39.67,39.65,39.66,49200.0,34.4273,34.436,34.4186,34.4273,49200.0
2013-11-25 14:40:00,39.66,39.68,39.63,39.65,63400.0,34.4273,34.4447,34.4013,34.4186,63400.0
2013-11-25 14:50:00,39.64,39.66,39.63,39.65,59000.0,34.41,34.4273,34.4013,34.4186,59000.0
2013-11-25 15:00:00,39.65,39.65,39.57,39.59,119600.0,34.4186,34.4186,34.3492,34.3666,119600.0
2013-11-25 15:10:00,39.58,39.58,39.55,39.58,81400.0,34.3579,34.3579,34.3318,34.3579,81400.0
2013-11-25 15:20:00,39.58,39.6,39.55,39.59,110800.0,34.3579,34.3752,34.3318,34.3666,110800.0
2013-11-25 15:30:00,39.59,39.59,39.52,39.53,124600.0,34.3666,34.3666,34.3058,34.3145,124600.0
2013-11-25 15:40:00,39.53,39.61,39.52,39.61,228200.0,34.3145,34.3839,34.3058,34.3839,228200.0
2013-11-25 15:50:00,39.6,39.6,39.54,39.57,378800.0,34.3752,34.3752,34.3232,34.3492,378800.0
2013-11-26 09:30:00,39.88,39.88,39.58,39.7,295200.0,34.6183,34.6183,34.3579,34.462,295200.0
2013-11-26 09:40:00,39.71,39.79,39.62,39.79,119000.0,34.4707,34.5402,34.3926,34.5402,119000.0
2013-11-26 09:50:00,39.8,39.83,39.74,39.81,183200.0,34.5489,34.5749,34.4968,34.5575,183200.0
2013-11-26 10:00:00,39.8,39.81,39.63,39.66,192400.0,34.5489,34.5575,34.4013,34.4273,192400.0
2013-11-26 10:10:00,39.67,39.74,39.65,39.74,278200.0,34.436,34.4968,34.4186,34.4968,278200.0
2013-11-26 10:20:00,39.73,39.86,39.73,39.84,105600.0,34.4881,34.6009,34.4881,34.5836,105600.0
2013-11-26 10:30:00,39.85,39.85,39.73,39.73,186200.0,34.5923,34.5923,34.4881,34.4881,186200.0
2013-11-26 10:40:00,39.72,39.73,39.64,39.7,112200.0,34.4794,34.4881,34.41,34.462,112200.0
2013-11-26 10:50:00,39.71,39.74,39.68,39.72,212600.0,34.4707,34.4968,34.4447,34.4794,212600.0
2013-11-26 11:00:00,39.73,39.77,39.72,39.75,62200.0,34.4881,34.5228,34.4794,34.5054,62200.0
2013-11-26 11:10:00,39.75,39.84,39.74,39.83,102000.0,34.5054,34.5836,34.4968,34.5749,102000.0
2013-11-26 11:20:00,39.82,39.88,39.82,39.86,126400.0,34.5662,34.6183,34.5662,34.6009,126400.0
2013-11-26 11:30:00,39.85,39.88,39.84,39.85,230600.0,34.5923,34.6183,34.5836,34.5923,230600.0
2013-11-26 11:40:00,39.85,39.86,39.83,39.85,99000.0,34.5923,34.6009,34.5749,34.5923,99000.0
2013-11-26 11:50:00,39.85,39.88,39.8,39.8,65000.0,34.5923,34.6183,34.5489,34.5489,65000.0
2013-11-26 12:00:00,39.8,39.85,39.8,39.85,326000.0,34.5489,34.5923,34.5489,34.5923,326000.0
2013-11-26 12:10:00,39.85,39.88,39.83,39.88,334000.0,34.5923,34.6183,34.5749,34.6183,334000.0
2013-11-26 12:20:00,39.88,39.9,39.86,39.87,62400.0,34.6183,34.6357,34.6009,34.6096,62400.0
2013-11-26 12:30:00,39.86,39.87,39.81,39.84,94400.0,34.6009,34.6096,34.5575,34.5836,94400.0
2013-11-26 12:40:00,39.84,39.84,39.8,39.8,58600.0,34.5836,34.5836,34.5489,34.5489,58600.0
2013-11-26 12:50:00,39.8,39.8,39.77,39.77,46400.0,34.5489,34.5489,34.5228,34.5228,46400.0
2013-11-26 13:00:00,39.77,39.8,39.77,39.79,63200.0,34.5228,34.5489,34.5228,34.5402,63200.0
2013-11-26 13:10:00,39.79,39.84,39.79,39.81,80600.0,34.5402,34.5836,34.5402,34.5575,80600.0
2013-11-26 13:20:00,39.81,39.82,39.79,39.81,180800.0,34.5575,34.5662,34.5402,34.5575,180800.0
2013-11-26 13:30:00,39.8,39.81,39.78,39.8,51000.0,34.5489,34.5575,34.5315,34.5489,51000.0
2013-11-26 13:40:00,39.8,39.83,39.79,39.81,78600.0,34.5489,34.5749,34.5402,34.5575,78600.0
2013-11-26 13:50:00,39.81,39.84,39.81,39.82,59600.0,34.5575,34.5836,34.5575,34.5662,59600.0
2013-11-26 14:00:00,39.83,39.83,39.8,39.8,128400.0,34.5749,34.5749,34.5489,34.5489,128400.0
2013-11-26 14:10:00,39.8,39.86,39.79,39.85,235200.0,34.5489,34.6009,34.5402,34.5923,235200.0
2013-11-26 14:20:00,39.85,39.87,39.84,39.86,267000.0,34.5923,34.6096,34.5836,34.6009,267000.0
2013-11-26 14:30:00,39.86,39.87,39.84,39.87,231400.0,34.6009,34.6096,34.5836,34.6096,231400.0
2013-11-26 14:40:00,39.87,39.9,39.87,39.87,169800.0,34.6096,34.6357,34.6096,34.6096,169800.0
2013-11-26 14:50:00,39.87,39.88,39.84,39.84,149200.0,34.6096,34.6183,34.5836,34.5836,149200.0
2013-11-26 15:00:00,39.84,39.87,39.84,39.85,101400.0,34.5836,34.6096,34.5836,34.5923,101400.0
2013-11-26 15:10:00,39.85,39.9,39.85,39.88,96800.0,34.5923,34.6357,34.5923,34.6183,96800.0
2013-11-26 15:20:00,39.88,39.94,39.88,39.92,374400.0,34.6183,34.6704,34.6183,34.653,374400.0
2013-11-26 15:30:00,39.92,39.93,39.88,39.9,133800.0,34.653,34.6617,34.6183,34.6357,133800.0
2013-11-26 15:40:00,39.9,39.9,39.84,39.85,355400.0,34.6357,34.6357,34.5836,34.5923,355400.0
2013-11-26 15:50:00,39.85,39.85,39.79,39.81,448200.0,34.5923,34.5923,34.5402,34.5575,448200.0
2013-11-27 09:30:00,39.85,39.88,39.7,39.72,198000.0,34.5923,34.6183,34.462,34.4794,198000.0
2013-11-27 09:40:00,39.72,39.83,39.72,39.83,95000.0,34.4794,34.5749,34.4794,34.5749,95000.0
2013-11-27 09:50:00,39.83,39.87,39.78,39.85,71400.0,34.5749,34.6096,34.5315,34.5923,71400.0
2013-11-27 10:00:00,39.85,39.88,39.8,39.82,71000.0,34.5923,34.6183,34.5489,34.5662,71000.0
2013-11-27 10:10:00,39.83,39.87,39.8,39.87,106400.0,34.5749,34.6096,34.5489,34.6096,106400.0
2013-11-27 10:20:00,39.86,39.92,39.85,39.85,105000.0,34.6009,34.653,34.5923,34.5923,105000.0
2013-11-27 10:30:00,39.85,39.87,39.79,39.83,106200.0,34.5923,34.6096,34.5402,34.5749,106200.0
2013-11-27 10:40:00,39.84,39.85,39.74,39.76,96600.0,34.5836,34.5923,34.4968,34.5141,96600.0
2013-11-27 10:50:00,39.76,39.76,39.66,39.72,96000.0,34.5141,34.5141,34.4273,34.4794,96000.0
2013-11-27 11:00:00,39.72,39.77,39.72,39.73,112400.0,34.4794,34.5228,34.4794,34.4881,112400.0
2013-11-27 11:10:00,39.73,39.74,39.69,39.69,108200.0,34.4881,34.4968,34.4534,34.4534,108200.0
2013-11-27 11:20:00,39.69,39.72,39.67,39.72,96400.0,34.4534,34.4794,34.436,34.4794,96400.0
2013-11-27 11:30:00,39.72,39.73,39.7,39.72,82200.0,34.4794,34.4881,34.462,34.4794,82200.0
2013-11-27 11:40:00,39.71,39.73,39.71,39.71,91800.0,34.4707,34.4881,34.4707,34.4707,91800.0
2013-11-27 11:50:00,39.72,39.72,39.68,39.71,53200.0,34.4794,34.4794,34.4447,34.4707,53200.0
2013-11-27 12:00:00,39.71,39.72,39.65,39.67,78000.0,34.4707,34.4794,34.4186,34.436,78000.0
2013-11-27 12:10:00,39.67,39.72,39.66,39.71,65800.0,34.436,34.4794,34.4273,34.4707,65800.0
2013-11-27 12:20:00,39.71,39.72,39.68,39.7,77600.0,34.4707,34.4794,34.4447,34.462,77600.0
2013-11-27 12:30:00,39.71,39.72,39.71,39.71,25600.0,34.4707,34.4794,34.4707,34.4707,25600.0
2013-11-27 12:40:00,39.71,39.72,39.71,39.71,42200.0,34.4707,34.4794,34.4707,34.4707,42200.0
2013-11-27 12:50:00,39.71,39.71,39.65,39.66,65800.0,34.4707,34.4707,34.4186,34.4273,65800.0
2013-11-27 13:00:00,39.66,39.66,39.58,39.59,90000.0,34.4273,34.4273,34.3579,34.3666,90000.0
2013-11-27 13:10:00,39.59,39.59,39.55,39.58,145000.0,34.3666,34.3666,34.3318,34.3579,145000.0
2013-11-27 13:20:00,39.58,39.6,39.57,39.58,101200.0,34.3579,34.3752,34.3492,34.3579,101200.0
2013-11-27 13:30:00,39.58,39.6,39.57,39.59,93600.0,34.3579,34.3752,34.3492,34.3666,93600.0
2013-11-27 13:40:00,39.6,39.65,39.6,39.63,58200.0,34.3752,34.4186,34.3752,34.4013,58200.0
2013-11-27 13:50:00,39.64,39.68,39.63,39.64,45800.0,34.41,34.4447,34.4013,34.41,45800.0
2013-11-27 14:00:00,39.64,39.7,39.64,39.7,32000.0,34.41,34.462,34.41,34.462,32000.0
2013-11-27 14:10:00,39.7,39.71,39.67,39.69,45600.0,34.462,34.4707,34.436,34.4534,45600.0
2013-11-27 14:20:00,39.69,39.69,39.66,39.66,31400.0,34.4534,34.4534,34.4273,34.4273,31400.0
2013-11-27 14:30:00,39.67,39.71,39.67,39.68,53000.0,34.436,34.4707,34.436,34.4447,53000.0
2013-11-27 14:40:00,39.67,39.68,39.66,39.67,43200.0,34.436,34.4447,34.4273,34.436,43200.0
2013-11-27 14:50:00,39.67,39.7,39.67,39.7,52200.0,34.436,34.462,34.436,34.462,52200.0
2013-11-27 15:00:00,39.7,39.7,39.68,39.7,53400.0,34.462,34.462,34.4447,34.462,53400.0
2013-11-27 15:10:00,39.69,39.71,39.67,39.71,70000.0,34.4534,34.4707,34.436,34.4707,70000.0
2013-11-27 15:20:00,39.71,39.72,39.69,39.7,49000.0,34.4707,34.4794,34.4534,34.462,49000.0
2013-11-27 15:30:00,39.7,39.71,39.68,39.7,68400.0,34.462,34.4707,34.4447,34.462,68400.0
2013-11-27 15:40:00,39.7,39.73,39.68,39.68,164400.0,34.462,34.4881,34.4447,34.4447,164400.0
2013-11-27 15:50:00,39.68,39.7,39.66,39.67,255800.0,34.4447,34.462,34.4273,34.436,255800.0
2013-11-29 09:30:00,39.79,39.88,39.72,39.74,200000.0,34.5402,34.6183,34.4794,34.4968,200000.0
2013-11-29 09:40:00,39.74,39.76,39.71,39.74,127200.0,34.4968,34.5141,34.4707,34.4968,127200.0
2013-11-29 09:50:00,39.74,39.79,39.64,39.67,205000.0,34.4968,34.5402,34.41,34.436,205000.0
2013-11-29 10:00:00,39.68,39.69,39.65,39.67,161000.0,34.4447,34.4534,34.4186,34.436,161000.0
2013-11-29 10:10:00,39.67,39.74,39.66,39.74,194000.0,34.436,34.4968,34.4273,34.4968,194000.0
2013-11-29 10:20:00,39.74,39.82,39.74,39.77,95800.0,34.4968,34.5662,34.4968,34.5228,95800.0
2013-11-29 10:30:00,39.77,39.79,39.69,39.72,91800.0,34.5228,34.5402,34.4534,34.4794,91800.0
2013-11-29 10:40:00,39.7,39.7,39.63,39.63,51200.0,34.462,34.462,34.4013,34.4013,51200.0
2013-11-29 10:50:00,39.63,39.68,39.6,39.67,123400.0,34.4013,34.4447,34.3752,34.436,123400.0
2013-11-29 11:00:00,39.67,39.69,39.67,39.69,59400.0,34.436,34.4534,34.436,34.4534,59400.0
2013-11-29 11:10:00,39.69,39.73,39.63,39.65,183800.0,34.4534,34.4881,34.4013,34.4186,183800.0
2013-11-29 11:20:00,39.64,39.72,39.64,39.69,135200.0,34.41,34.4794,34.41,34.4534,135200.0
2013-11-29 11:30:00,39.69,39.75,39.69,39.74,116200.0,34.4534,34.5054,34.4534,34.4968,116200.0
2013-11-29 11:40:00,39.74,39.79,39.74,39.77,150400.0,34.4968,34.5402,34.4968,34.5228,150400.0
2013-11-29 11:50:00,39.76,39.77,39.68,39.71,93200.0,34.5141,34.5228,34.4447,34.4707,93200.0
2013-11-29 12:00:00,39.71,39.73,39.7,39.72,69800.0,34.4707,34.4881,34.462,34.4794,69800.0
2013-11-29 12:10:00,39.72,39.73,39.68,39.71,53400.0,34.4794,34.4881,34.4447,34.4707,53400.0
2013-11-29 12:20:00,39.7,39.71,39.67,39.68,53600.0,34.462,34.4707,34.436,34.4447,53600.0
2013-11-29 12:30:00,39.68,39.68,39.63,39.65,80400.0,34.4447,34.4447,34.4013,34.4186,80400.0
2013-11-29 12:40:00,39.65,39.71,39.59,39.59,171000.0,34.4186,34.4707,34.3666,34.3666,171000.0
2013-11-29 12:50:00,39.6,39.63,39.54,39.57,351600.0,34.3752,34.4013,34.3232,34.3492,351600.0
2013-12-02 09:30:00,39.64,39.94,39.64,39.92,273600.0,34.41,34.6704,34.41,34.653,273600.0
2013-12-02 09:40:00,39.92,39.95,39.7,39.77,153400.0,34.653,34.6791,34.462,34.5228,153400.0
2013-12-02 09:50:00,39.76,39.81,39.73,39.8,186000.0,34.5141,34.5575,34.4881,34.5489,186000.0
2013-12-02 10:00:00,39.8,39.94,39.76,39.88,165400.0,34.5489,34.6704,34.5141,34.6183,165400.0
2013-12-02 10:10:00,39.9,39.92,39.83,39.91,174400.0,34.6357,34.653,34.5749,34.6443,174400.0
2013-12-02 10:20:00,39.92,40.06,39.9,40.04,389000.0,34.653,34.7745,34.6357,34.7572,389000.0
2013-12-02 10:30:00,40.04,40.07,39.91,39.95,150600.0,34.7572,34.7832,34.6443,34.6791,150600.0
2013-12-02 10:40:00,39.95,39.95,39.84,39.91,113200.0,34.6791,34.6791,34.5836,34.6443,113200.0
2013-12-02 10:50:00,39.91,39.96,39.85,39.95,95000.0,34.6443,34.6877,34.5923,34.6791,95000.0
2013-12-02 11:00:00,39.95,39.98,39.93,39.94,89800.0,34.6791,34.7051,34.6617,34.6704,89800.0
2013-12-02 11:10:00,39.94,39.96,39.93,39.93,75400.0,34.6704,34.6877,34.6617,34.6617,75400.0
2013-12-02 11:20:00,39.94,39.97,39.93,39.94,98400.0,34.6704,34.6964,34.6617,34.6704,98400.0
2013-12-02 11:30:00,39.94,39.98,39.94,39.96,89400.0,34.6704,34.7051,34.6704,34.6877,89400.0
2013-12-02 11:40:00,39.96,39.98,39.95,39.97,74800.0,34.6877,34.7051,34.6791,34.6964,74800.0
2013-12-02 11:50:00,39.97,40.04,39.96,39.99,96400.0,34.6964,34.7572,34.6877,34.7138,96400.0
2013-12-02 12:00:00,39.99,39.99,39.94,39.95,92400.0,34.7138,34.7138,34.6704,34.6791,92400.0
2013-12-02 12:10:00,39.95,39.95,39.91,39.93,72400.0,34.6791,34.6791,34.6443,34.6617,72400.0
2013-12-02 12:20:00,39.93,39.96,39.93,39.95,51600.0,34.6617,34.6877,34.6617,34.6791,51600.0
2013-12-02 12:30:00,39.95,39.95,39.89,39.89,55400.0,34.6791,34.6791,34.627,34.627,55400.0
2013-12-02 12:40:00,39.89,39.91,39.87,39.9,64000.0,34.627,34.6443,34.6096,34.6357,64000.0
2013-12-02 12:50:00,39.9,39.9,39.88,39.88,47000.0,34.6357,34.6357,34.6183,34.6183,47000.0
2013-12-02 13:00:00,39.88,39.89,39.86,39.87,39200.0,34.6183,34.627,34.6009,34.6096,39200.0
2013-12-02 13:10:00,39.86,39.86,39.78,39.79,68800.0,34.6009,34.6009,34.5315,34.5402,68800.0
2013-12-02 13:20:00,39.79,39.84,39.79,39.8,51200.0,34.5402,34.5836,34.5402,34.5489,51200.0
2013-12-02 13:30:00,39.79,39.82,39.77,39.81,102400.0,34.5402,34.5662,34.5228,34.5575,102400.0
2013-12-02 13:40:00,39.81,39.81,39.74,39.76,78200.0,34.5575,34.5575,34.4968,34.5141,78200.0
2013-12-02 13:50:00,39.76,39.85,39.74,39.84,64000.0,34.5141,34.5923,34.4968,34.5836,64000.0
2013-12-02 14:00:00,39.85,39.85,39.76,39.77,91200.0,34.5923,34.5923,34.5141,34.5228,91200.0
2013-12-02 14:10:00,39.77,39.77,39.71,39.74,126600.0,34.5228,34.5228,34.4707,34.4968,126600.0
2013-12-02 14:20:00,39.74,39.77,39.7,39.77,191800.0,34.4968,34.5228,34.462,34.5228,191800.0
2013-12-02 14:30:00,39.76,39.79,39.75,39.79,139400.0,34.5141,34.5402,34.5054,34.5402,139400.0
2013-12-02 14:40:00,39.79,39.81,39.73,39.79,92600.0,34.5402,34.5575,34.4881,34.5402,92600.0
2013-12-02 14:50:00,39.79,39.79,39.75,39.77,120400.0,34.5402,34.5402,34.5054,34.5228,120400.0
2013-12-02 15:00:00,39.77,39.77,39.7,39.71,114400.0,34.5228,34.5228,34.462,34.4707,114400.0
2013-12-02 15:10:00,39.7,39.72,39.65,39.71,146600.0,34.462,34.4794,34.4186,34.4707,146600.0
2013-12-02 15:20:00,39.71,39.72,39.63,39.65,117600.0,34.4707,34.4794,34.4013,34.4186,117600.0
2013-12-02 15:30:00,39.65,39.65,39.58,39.61,191000.0,34.4186,34.4186,34.3579,34.3839,191000.0
2013-12-02 15:40:00,39.62,39.63,39.55,39.55,294400.0,34.3926,34.4013,34.3318,34.3318,294400.0
2013-12-02 15:50:00,39.55,39.56,39.46,39.54,749000.0,34.3318,34.3405,34.2537,34.3232,749000.0
2013-12-03 09:30:00,39.44,39.74,39.42,39.66,229400.0,34.2363,34.4968,34.219,34.4273,229400.0
2013-12-03 09:40:00,39.68,39.7,39.56,39.58,130200.0,34.4447,34.462,34.3405,34.3579,130200.0
2013-12-03 09:50:00,39.56,39.62,39.54,39.61,101800.0,34.3405,34.3926,34.3232,34.3839,101800.0
2013-12-03 10:00:00,39.61,39.65,39.5,39.55,172600.0,34.3839,34.4186,34.2884,34.3318,172600.0
2013-12-03 10:10:00,39.55,39.66,39.52,39.66,89200.0,34.3318,34.4273,34.3058,34.4273,89200.0
2013-12-03 10:20:00,39.66,39.66,39.57,39.57,64600.0,34.4273,34.4273,34.3492,34.3492,64600.0
2013-12-03 10:30:00,39.57,39.58,39.52,39.53,74800.0,34.3492,34.3579,34.3058,34.3145,74800.0
2013-12-03 10:40:00,39.54,39.54,39.49,39.51,60400.0,34.3232,34.3232,34.2798,34.2971,60400.0
2013-12-03 10:50:00,39.51,39.51,39.45,39.49,114600.0,34.2971,34.2971,34.245,34.2798,114600.0
2013-12-03 11:00:00,39.49,39.57,39.49,39.57,74800.0,34.2798,34.3492,34.2798,34.3492,74800.0
2013-12-03 11:10:00,39.57,39.62,39.57,39.58,79000.0,34.3492,34.3926,34.3492,34.3579,79000.0
2013-12-03 11:20:00,39.59,39.59,39.52,39.53,70200.0,34.3666,34.3666,34.3058,34.3145,70200.0
2013-12-03 11:30:00,39.53,39.54,39.49,39.5,76200.0,34.3145,34.3232,34.2798,34.2884,76200.0
2013-12-03 11:40:00,39.5,39.51,39.45,39.49,87200.0,34.2884,34.2971,34.245,34.2798,87200.0
2013-12-03 11:50:00,39.48,39.56,39.48,39.54,148800.0,34.2711,34.3405,34.2711,34.3232,148800.0
2013-12-03 12:00:00,39.53,39.53,39.42,39.49,85400.0,34.3145,34.3145,34.219,34.2798,85400.0
2013-12-03 12:10:00,39.49,39.51,39.46,39.49,183000.0,34.2798,34.2971,34.2537,34.2798,183000.0
2013-12-03 12:20:00,39.49,39.51,39.49,39.51,196000.0,34.2798,34.2971,34.2798,34.2971,196000.0
2013-12-03 12:30:00,39.5,39.54,39.49,39.52,94000.0,34.2884,34.3232,34.2798,34.3058,94000.0
2013-12-03 12:40:00,39.52,39.53,39.48,39.52,68000.0,34.3058,34.3145,34.2711,34.3058,68000.0
2013-12-03 12:50:00,39.52,39.52,39.51,39.51,39200.0,34.3058,34.3058,34.2971,34.2971,39200.0
2013-12-03 13:00:00,39.51,39.52,39.44,39.47,52000.0,34.2971,34.3058,34.2363,34.2624,52000.0
2013-12-03 13:10:00,39.48,39.48,39.42,39.42,75800.0,34.2711,34.2711,34.219,34.219,75800.0
2013-12-03 13:20:00,39.42,39.42,39.35,39.36,97400.0,34.219,34.219,34.1582,34.1669,97400.0
2013-12-03 13:30:00,39.36,39.38,39.3,39.33,68400.0,34.1669,34.1843,34.1148,34.1409,68400.0
2013-12-03 13:40:00,39.34,39.42,39.33,39.42,58800.0,34.1495,34.219,34.1409,34.219,58800.0
2013-12-03 13:50:00,39.42,39.45,39.39,39.43,52400.0,34.219,34.245,34.1929,34.2277,52400.0
2013-12-03 14:00:00,39.43,39.43,39.41,39.41,72800.0,34.2277,34.2277,34.2103,34.2103,72800.0
2013-12-03 14:10:00,39.41,39.45,39.35,39.38,54800.0,34.2103,34.245,34.1582,34.1843,54800.0
2013-12-03 14:20:00,39.38,39.42,39.38,39.41,57000.0,34.1843,34.219,34.1843,34.2103,57000.0
2013-12-03 14:30:00,39.41,39.46,39.38,39.45,95800.0,34.2103,34.2537,34.1843,34.245,95800.0
2013-12-03 14:40:00,39.45,39.51,39.45,39.5,51600.0,34.245,34.2971,34.245,34.2884,51600.0
2013-12-03 14:50:00,39.5,39.52,39.49,39.49,87800.0,34.2884,34.3058,34.2798,34.2798,87800.0
2013-12-03 15:00:00,39.49,39.49,39.42,39.43,111800.0,34.2798,34.2798,34.219,34.2277,111800.0
2013-12-03 15:10:00,39.43,39.51,39.43,39.51,86600.0,34.2277,34.2971,34.2277,34.2971,86600.0
2013-12-03 15:20:00,39.52,39.52,39.47,39.49,87200.0,34.3058,34.3058,34.2624,34.2798,87200.0
2013-12-03 15:30:00,39.49,39.53,39.47,39.51,151200.0,34.2798,34.3145,34.2624,34.2971,151200.0
2013-12-03 15:40:00,39.51,39.57,39.48,39.55,277000.0,34.2971,34.3492,34.2711,34.3318,277000.0
2013-12-03 15:50:00,39.55,39.58,39.52,39.56,269400.0,34.3318,34.3579,34.3058,34.3405,269400.0
2013-12-04 09:30:00,39.45,39.5,39.33,39.38,296400.0,34.245,34.2884,34.1409,34.1843,296400.0
2013-12-04 09:40:00,39.4,39.49,39.3,39.48,235800.0,34.2016,34.2798,34.1148,34.2711,235800.0
2013-12-04 09:50:00,39.49,39.49,39.32,39.38,195800.0,34.2798,34.2798,34.1322,34.1843,195800.0
2013-12-04 10:00:00,39.38,39.55,39.38,39.52,141200.0,34.1843,34.3318,34.1843,34.3058,141200.0
2013-12-04 10:10:00,39.52,39.55,39.49,39.49,166800.0,34.3058,34.3318,34.2798,34.2798,166800.0
2013-12-04 10:20:00,39.5,39.55,39.5,39.53,93800.0,34.2884,34.3318,34.2884,34.3145,93800.0
2013-12-04 10:30:00,39.52,39.58,39.51,39.56,145400.0,34.3058,34.3579,34.2971,34.3405,145400.0
2013-12-04 10:40:00,39.56,39.59,39.54,39.55,94400.0,34.3405,34.3666,34.3232,34.3318,94400.0
2013-12-04 10:50:00,39.55,39.57,39.53,39.56,144000.0,34.3318,34.3492,34.3145,34.3405,144000.0
2013-12-04 11:00:00,39.56,39.56,39.49,39.52,91200.0,34.3405,34.3405,34.2798,34.3058,91200.0
2013-12-04 11:10:00,39.52,39.52,39.43,39.43,60800.0,34.3058,34.3058,34.2277,34.2277,60800.0
2013-12-04 11:20:00,39.43,39.43,39.39,39.4,68000.0,34.2277,34.2277,34.1929,34.2016,68000.0
2013-12-04 11:30:00,39.4,39.42,39.38,39.42,74000.0,34.2016,34.219,34.1843,34.219,74000.0
2013-12-04 11:40:00,39.42,39.45,39.4,39.41,69400.0,34.219,34.245,34.2016,34.2103,69400.0
2013-12-04 11:50:00,39.41,39.47,39.4,39.45,59200.0,34.2103,34.2624,34.2016,34.245,59200.0
2013-12-04 12:00:00,39.45,39.45,39.31,39.33,101600.0,34.245,34.245,34.1235,34.1409,101600.0
2013-12-04 12:10:00,39.33,39.34,39.27,39.27,84800.0,34.1409,34.1495,34.0888,34.0888,84800.0
2013-12-04 12:20:00,39.26,39.35,39.25,39.33,101400.0,34.0801,34.1582,34.0714,34.1409,101400.0
2013-12-04 12:30:00,39.34,39.35,39.32,39.35,46800.0,34.1495,34.1582,34.1322,34.1582,46800.0
2013-12-04 12:40:00,39.36,39.4,39.34,39.34,72600.0,34.1669,34.2016,34.1495,34.1495,72600.0
2013-12-04 12:50:00,39.33,39.34,39.28,39.31,103400.0,34.1409,34.1495,34.0975,34.1235,103400.0
2013-12-04 13:00:00,39.3,39.34,39.28,39.32,55800.0,34.1148,34.1495,34.0975,34.1322,55800.0
2013-12-04 13:10:00,39.32,39.32,39.24,39.26,49600.0,34.1322,34.1322,34.0627,34.0801,49600.0
2013-12-04 13:20:00,39.26,39.26,39.17,39.17,127600.0,34.0801,34.0801,34.002,34.002,127600.0
2013-12-04 13:30:00,39.17,39.22,39.13,39.21,144600.0,34.002,34.0454,33.9673,34.0367,144600.0
2013-12-04 13:40:00,39.21,39.25,39.18,39.24,109600.0,34.0367,34.0714,34.0107,34.0627,109600.0
2013-12-04 13:50:00,39.24,39.24,39.2,39.21,78600.0,34.0627,34.0627,34.028,34.0367,78600.0
2013-12-04 14:00:00,39.22,39.29,39.21,39.26,90000.0,34.0454,34.1061,34.0367,34.0801,90000.0
2013-12-04 14:10:00,39.26,39.35,39.26,39.34,86200.0,34.0801,34.1582,34.0801,34.1495,86200.0
2013-12-04 14:20:00,39.33,39.34,39.26,39.29,105000.0,34.1409,34.1495,34.0801,34.1061,105000.0
2013-12-04 14:30:00,39.29,39.32,39.29,39.3,84000.0,34.1061,34.1322,34.1061,34.1148,84000.0
2013-12-04 14:40:00,39.29,39.32,39.29,39.3,75200.0,34.1061,34.1322,34.1061,34.1148,75200.0
2013-12-04 14:50:00,39.3,39.32,39.27,39.29,78000.0,34.1148,34.1322,34.0888,34.1061,78000.0
2013-12-04 15:00:00,39.29,39.32,39.24,39.26,155800.0,34.1061,34.1322,34.0627,34.0801,155800.0
2013-12-04 15:10:00,39.26,39.43,39.26,39.42,104800.0,34.0801,34.2277,34.0801,34.219,104800.0
2013-12-04 15:20:00,39.42,39.42,39.38,39.4,82000.0,34.219,34.219,34.1843,34.2016,82000.0
2013-12-04 15:30:00,39.4,39.45,39.37,39.43,185200.0,34.2016,34.245,34.1756,34.2277,185200.0
2013-12-04 15:40:00,39.43,39.48,39.41,39.42,158600.0,34.2277,34.2711,34.2103,34.219,158600.0
2013-12-04 15:50:00,39.42,39.45,39.4,39.41,276400.0,34.219,34.245,34.2016,34.2103,276400.0
2013-12-05 09:30:00,39.49,39.64,39.49,39.61,203000.0,34.2798,34.41,34.2798,34.3839,203000.0
2013-12-05 09:40:00,39.61,39.67,39.41,39.41,268800.0,34.3839,34.436,34.2103,34.2103,268800.0
2013-12-05 09:50:00,39.41,39.5,39.32,39.46,110800.0,34.2103,34.2884,34.1322,34.2537,110800.0
2013-12-05 10:00:00,39.46,39.64,39.46,39.63,99400.0,34.2537,34.41,34.2537,34.4013,99400.0
2013-12-05 10:10:00,39.63,39.65,39.55,39.6,125600.0,34.4013,34.4186,34.3318,34.3752,125600.0
2013-12-05 10:20:00,39.6,39.6,39.51,39.52,128000.0,34.3752,34.3752,34.2971,34.3058,128000.0
2013-12-05 10:30:00,39.54,39.58,39.51,39.58,58200.0,34.3232,34.3579,34.2971,34.3579,58200.0
2013-12-05 10:40:00,39.57,39.57,39.49,39.49,353000.0,34.3492,34.3492,34.2798,34.2798,353000.0
2013-12-05 10:50:00,39.5,39.5,39.45,39.46,84200.0,34.2884,34.2884,34.245,34.2537,84200.0
2013-12-05 11:00:00,39.46,39.48,39.42,39.45,174400.0,34.2537,34.2711,34.219,34.245,174400.0
2013-12-05 11:10:00,39.44,39.48,39.43,39.48,69600.0,34.2363,34.2711,34.2277,34.2711,69600.0
2013-12-05 11:20:00,39.48,39.49,39.45,39.45,120200.0,34.2711,34.2798,34.245,34.245,120200.0
2013-12-05 11:30:00,39.45,39.46,39.41,39.43,89200.0,34.245,34.2537,34.2103,34.2277,89200.0
2013-12-05 11:40:00,39.43,39.44,39.41,39.43,73600.0,34.2277,34.2363,34.2103,34.2277,73600.0
2013-12-05 11:50:00,39.43,39.43,39.41,39.43,97800.0,34.2277,34.2277,34.2103,34.2277,97800.0
2013-12-05 12:00:00,39.44,39.6,39.44,39.57,76000.0,34.2363,34.3752,34.2363,34.3492,76000.0
2013-12-05 12:10:00,39.56,39.6,39.52,39.52,59000.0,34.3405,34.3752,34.3058,34.3058,59000.0
2013-12-05 12:20:00,39.52,39.62,39.52,39.6,57000.0,34.3058,34.3926,34.3058,34.3752,57000.0
2013-12-05 12:30:00,39.6,39.65,39.59,39.64,155600.0,34.3752,34.4186,34.3666,34.41,155600.0
2013-12-05 12:40:00,39.63,39.67,39.63,39.64,133800.0,34.4013,34.436,34.4013,34.41,133800.0
2013-12-05 12:50:00,39.64,39.65,39.61,39.63,96400.0,34.41,34.4186,34.3839,34.4013,96400.0
2013-12-05 13:00:00,39.63,39.63,39.6,39.6,78400.0,34.4013,34.4013,34.3752,34.3752,78400.0
2013-12-05 13:10:00,39.6,39.6,39.51,39.55,108800.0,34.3752,34.3752,34.2971,34.3318,108800.0
2013-12-05 13:20:00,39.55,39.57,39.52,39.57,79200.0,34.3318,34.3492,34.3058,34.3492,79200.0
2013-12-05 13:30:00,39.57,39.62,39.57,39.59,107600.0,34.3492,34.3926,34.3492,34.3666,107600.0
2013-12-05 13:40:00,39.59,39.6,39.54,39.58,57000.0,34.3666,34.3752,34.3232,34.3579,57000.0
2013-12-05 13:50:00,39.59,39.6,39.57,39.58,36600.0,34.3666,34.3752,34.3492,34.3579,36600.0
2013-12-05 14:00:00,39.58,39.62,39.57,39.57,70400.0,34.3579,34.3926,34.3492,34.3492,70400.0
2013-12-05 14:10:00,39.57,39.57,39.51,39.52,109000.0,34.3492,34.3492,34.2971,34.3058,109000.0
2013-12-05 14:20:00,39.52,39.55,39.49,39.55,68000.0,34.3058,34.3318,34.2798,34.3318,68000.0
2013-12-05 14:30:00,39.55,39.58,39.52,39.58,68400.0,34.3318,34.3579,34.3058,34.3579,68400.0
2013-12-05 14:40:00,39.58,39.58,39.53,39.53,63000.0,34.3579,34.3579,34.3145,34.3145,63000.0
2013-12-05 14:50:00,39.54,39.55,39.52,39.52,110200.0,34.3232,34.3318,34.3058,34.3058,110200.0
2013-12-05 15:00:00,39.52,39.54,39.49,39.54,129800.0,34.3058,34.3232,34.2798,34.3232,129800.0
2013-12-05 15:10:00,39.54,39.54,39.49,39.51,138400.0,34.3232,34.3232,34.2798,34.2971,138400.0
2013-12-05 15:20:00,39.5,39.52,39.47,39.49,110400.0,34.2884,34.3058,34.2624,34.2798,110400.0
2013-12-05 15:30:00,39.49,39.56,39.49,39.55,221800.0,34.2798,34.3405,34.2798,34.3318,221800.0
2013-12-05 15:40:00,39.54,39.54,39.43,39.48,265000.0,34.3232,34.3232,34.2277,34.2711,265000.0
2013-12-05 15:50:00,39.48,39.5,39.44,39.48,407600.0,34.2711,34.2884,34.2363,34.2711,407600.0
2013-12-06 09:30:00,39.81,39.92,39.77,39.9,190400.0,34.5575,34.653,34.5228,34.6357,190400.0
2013-12-06 09:40:00,39.89,39.9,39.82,39.83,102400.0,34.627,34.6357,34.5662,34.5749,102400.0
2013-12-06 09:50:00,39.83,39.9,39.76,39.9,160800.0,34.5749,34.6357,34.5141,34.6357,160800.0
2013-12-06 10:00:00,39.9,39.93,39.77,39.83,142400.0,34.6357,34.6617,34.5228,34.5749,142400.0
2013-12-06 10:10:00,39.82,39.82,39.66,39.77,86200.0,34.5662,34.5662,34.4273,34.5228,86200.0
2013-12-06 10:20:00,39.77,39.8,39.73,39.74,76600.0,34.5228,34.5489,34.4881,34.4968,76600.0
2013-12-06 10:30:00,39.73,39.76,39.67,39.74,73000.0,34.4881,34.5141,34.436,34.4968,73000.0
2013-12-06 10:40:00,39.74,39.74,39.63,39.63,58400.0,34.4968,34.4968,34.4013,34.4013,58400.0
2013-12-06 10:50:00,39.63,39.75,39.63,39.72,43800.0,34.4013,34.5054,34.4013,34.4794,43800.0
2013-12-06 11:00:00,39.72,39.79,39.71,39.77,132200.0,34.4794,34.5402,34.4707,34.5228,132200.0
2013-12-06 11:10:00,39.77,39.82,39.75,39.77,48000.0,34.5228,34.5662,34.5054,34.5228,48000.0
2013-12-06 11:20:00,39.77,39.77,39.7,39.7,78200.0,34.5228,34.5228,34.462,34.462,78200.0
2013-12-06 11:30:00,39.7,39.75,39.69,39.71,98000.0,34.462,34.5054,34.4534,34.4707,98000.0
2013-12-06 11:40:00,39.71,39.76,39.69,39.76,61400.0,34.4707,34.5141,34.4534,34.5141,61400.0
2013-12-06 11:50:00,39.76,39.77,39.71,39.74,54000.0,34.5141,34.5228,34.4707,34.4968,54000.0
2013-12-06 12:00:00,39.74,39.77,39.73,39.76,42600.0,34.4968,34.5228,34.4881,34.5141,42600.0
2013-12-06 12:10:00,39.76,39.76,39.73,39.75,59200.0,34.5141,34.5141,34.4881,34.5054,59200.0
2013-12-06 12:20:00,39.74,39.77,39.74,39.77,33800.0,34.4968,34.5228,34.4968,34.5228,33800.0
2013-12-06 12:30:00,39.77,39.84,39.76,39.83,43800.0,34.5228,34.5836,34.5141,34.5749,43800.0
2013-12-06 12:40:00,39.84,39.86,39.76,39.78,55000.0,34.5836,34.6009,34.5141,34.5315,55000.0
2013-12-06 12:50:00,39.79,39.85,39.79,39.83,26400.0,34.5402,34.5923,34.5402,34.5749,26400.0
2013-12-06 13:00:00,39.83,39.85,39.82,39.84,32400.0,34.5749,34.5923,34.5662,34.5836,32400.0
2013-12-06 13:10:00,39.84,39.84,39.79,39.8,55000.0,34.5836,34.5836,34.5402,34.5489,55000.0
2013-12-06 13:20:00,39.8,39.82,39.77,39.77,33200.0,34.5489,34.5662,34.5228,34.5228,33200.0
2013-12-06 13:30:00,39.77,39.85,39.77,39.85,55800.0,34.5228,34.5923,34.5228,34.5923,55800.0
2013-12-06 13:40:00,39.85,39.9,39.85,39.88,62600.0,34.5923,34.6357,34.5923,34.6183,62600.0
2013-12-06 13:50:00,39.88,39.89,39.87,39.88,50600.0,34.6183,34.627,34.6096,34.6183,50600.0
2013-12-06 14:00:00,39.88,39.92,39.87,39.91,72200.0,34.6183,34.653,34.6096,34.6443,72200.0
2013-12-06 14:10:00,39.91,39.94,39.9,39.9,74200.0,34.6443,34.6704,34.6357,34.6357,74200.0
2013-12-06 14:20:00,39.9,39.92,39.9,39.9,36000.0,34.6357,34.653,34.6357,34.6357,36000.0
2013-12-06 14:30:00,39.9,39.91,39.84,39.87,66400.0,34.6357,34.6443,34.5836,34.6096,66400.0
2013-12-06 14:40:00,39.88,39.95,39.88,39.95,52600.0,34.6183,34.6791,34.6183,34.6791,52600.0
2013-12-06 14:50:00,39.94,39.95,39.92,39.93,64800.0,34.6704,34.6791,34.653,34.6617,64800.0
2013-12-06 15:00:00,39.93,39.93,39.87,39.87,104400.0,34.6617,34.6617,34.6096,34.6096,104400.0
2013-12-06 15:10:00,39.87,39.88,39.83,39.83,113400.0,34.6096,34.6183,34.5749,34.5749,113400.0
2013-12-06 15:20:00,39.83,39.84,39.81,39.83,78600.0,34.5749,34.5836,34.5575,34.5749,78600.0
2013-12-06 15:30:00,39.83,39.87,39.81,39.82,130400.0,34.5749,34.6096,34.5575,34.5662,130400.0
2013-12-06 15:40:00,39.83,39.9,39.82,39.88,184600.0,34.5749,34.6357,34.5662,34.6183,184600.0
2013-12-06 15:50:00,39.88,39.94,39.88,39.93,365600.0,34.6183,34.6704,34.6183,34.6617,365600.0
2013-12-09 09:30:00,39.97,40.13,39.92,39.92,398000.0,34.6964,34.8353,34.653,34.653,398000.0
2013-12-09 09:40:00,39.93,40.08,39.89,40.01,173200.0,34.6617,34.7919,34.627,34.7311,173200.0
2013-12-09 09:50:00,40.01,40.12,39.99,40.1,141400.0,34.7311,34.8266,34.7138,34.8093,141400.0
2013-12-09 10:00:00,40.12,40.12,39.96,40.02,117000.0,34.8266,34.8266,34.6877,34.7398,117000.0
2013-12-09 10:10:00,40.02,40.04,39.9,39.9,121800.0,34.7398,34.7572,34.6357,34.6357,121800.0
2013-12-09 10:20:00,39.9,39.97,39.88,39.97,96800.0,34.6357,34.6964,34.6183,34.6964,96800.0
2013-12-09 10:30:00,39.96,40.06,39.92,40.04,109600.0,34.6877,34.7745,34.653,34.7572,109600.0
2013-12-09 10:40:00,40.03,40.04,39.93,39.95,65800.0,34.7485,34.7572,34.6617,34.6791,65800.0
2013-12-09 10:50:00,39.95,40.03,39.95,39.99,104600.0,34.6791,34.7485,34.6791,34.7138,104600.0
2013-12-09 11:00:00,39.98,40.01,39.97,39.99,67800.0,34.7051,34.7311,34.6964,34.7138,67800.0
2013-12-09 11:10:00,39.99,40.04,39.97,40.04,68600.0,34.7138,34.7572,34.6964,34.7572,68600.0
2013-12-09 11:20:00,40.04,40.05,40.02,40.02,109400.0,34.7572,34.7659,34.7398,34.7398,109400.0
2013-12-09 11:30:00,40.02,40.05,39.99,40.03,84600.0,34.7398,34.7659,34.7138,34.7485,84600.0
2013-12-09 11:40:00,40.02,40.05,40.01,40.04,56800.0,34.7398,34.7659,34.7311,34.7572,56800.0
2013-12-09 11:50:00,40.04,40.05,40.01,40.02,68800.0,34.7572,34.7659,34.7311,34.7398,68800.0
2013-12-09 12:00:00,40.02,40.04,39.94,39.94,90000.0,34.7398,34.7572,34.6704,34.6704,90000.0
2013-12-09 12:10:00,39.94,39.95,39.89,39.92,76400.0,34.6704,34.6791,34.627,34.653,76400.0
2013-12-09 12:20:00,39.92,39.94,39.91,39.92,80200.0,34.653,34.6704,34.6443,34.653,80200.0
2013-12-09 12:30:00,39.91,39.95,39.91,39.94,75200.0,34.6443,34.6791,34.6443,34.6704,75200.0
2013-12-09 12:40:00,39.94,39.98,39.93,39.95,90400.0,34.6704,34.7051,34.6617,34.6791,90400.0
2013-12-09 12:50:00,39.95,39.98,39.95,39.98,59200.0,34.6791,34.7051,34.6791,34.7051,59200.0
2013-12-09 13:00:00,39.97,39.99,39.92,39.92,82000.0,34.6964,34.7138,34.653,34.653,82000.0
2013-12-09 13:10:00,39.92,39.93,39.89,39.92,81600.0,34.653,34.6617,34.627,34.653,81600.0
2013-12-09 13:20:00,39.92,39.95,39.91,39.91,91200.0,34.653,34.6791,34.6443,34.6443,91200.0
2013-12-09 13:30:00,39.91,39.93,39.9,39.92,87600.0,34.6443,34.6617,34.6357,34.653,87600.0
2013-12-09 13:40:00,39.93,39.95,39.91,39.94,77800.0,34.6617,34.6791,34.6443,34.6704,77800.0
2013-12-09 13:50:00,39.94,39.94,39.88,39.89,67000.0,34.6704,34.6704,34.6183,34.627,67000.0
2013-12-09 14:00:00,39.88,39.97,39.88,39.96,104200.0,34.6183,34.6964,34.6183,34.6877,104200.0
2013-12-09 14:10:00,39.96,39.96,39.94,39.94,59800.0,34.6877,34.6877,34.6704,34.6704,59800.0
2013-12-09 14:20:00,39.94,39.95,39.9,39.93,83400.0,34.6704,34.6791,34.6357,34.6617,83400.0
2013-12-09 14:30:00,39.93,39.93,39.86,39.86,123800.0,34.6617,34.6617,34.6009,34.6009,123800.0
2013-12-09 14:40:00,39.87,39.91,39.85,39.89,98800.0,34.6096,34.6443,34.5923,34.627,98800.0
2013-12-09 14:50:00,39.89,39.91,39.88,39.9,113400.0,34.627,34.6443,34.6183,34.6357,113400.0
2013-12-09 15:00:00,39.9,39.94,39.9,39.93,99200.0,34.6357,34.6704,34.6357,34.6617,99200.0
2013-12-09 15:10:00,39.93,39.95,39.89,39.9,107200.0,34.6617,34.6791,34.627,34.6357,107200.0
2013-12-09 15:20:00,39.9,39.91,39.84,39.85,92000.0,34.6357,34.6443,34.5836,34.5923,92000.0
2013-12-09 15:30:00,39.85,39.87,39.84,39.87,163000.0,34.5923,34.6096,34.5836,34.6096,163000.0
2013-12-09 15:40:00,39.86,39.91,39.85,39.91,226200.0,34.6009,34.6443,34.5923,34.6443,226200.0
2013-12-09 15:50:00,39.91,39.92,39.85,39.9,429200.0,34.6443,34.653,34.5923,34.6357,429200.0
2013-12-10 09:30:00,39.64,39.74,39.58,39.69,290200.0,34.41,34.4968,34.3579,34.4534,290200.0
2013-12-10 09:40:00,39.69,39.73,39.63,39.69,202400.0,34.4534,34.4881,34.4013,34.4534,202400.0
2013-12-10 09:50:00,39.69,39.81,39.68,39.81,164800.0,34.4534,34.5575,34.4447,34.5575,164800.0
2013-12-10 10:00:00,39.81,39.83,39.72,39.73,92400.0,34.5575,34.5749,34.4794,34.4881,92400.0
2013-12-10 10:10:00,39.74,39.76,39.68,39.74,187000.0,34.4968,34.5141,34.4447,34.4968,187000.0
2013-12-10 10:20:00,39.76,39.8,39.72,39.72,95800.0,34.5141,34.5489,34.4794,34.4794,95800.0
2013-12-10 10:30:00,39.73,39.83,39.72,39.82,168400.0,34.4881,34.5749,34.4794,34.5662,168400.0
2013-12-10 10:40:00,39.83,39.83,39.77,39.8,122400.0,34.5749,34.5749,34.5228,34.5489,122400.0
2013-12-10 10:50:00,39.81,39.81,39.75,39.75,63000.0,34.5575,34.5575,34.5054,34.5054,63000.0
2013-12-10 11:00:00,39.75,39.81,39.7,39.73,153600.0,34.5054,34.5575,34.462,34.4881,153600.0
2013-12-10 11:10:00,39.72,39.8,39.7,39.77,125800.0,34.4794,34.5489,34.462,34.5228,125800.0
2013-12-10 11:20:00,39.77,39.79,39.74,39.76,80800.0,34.5228,34.5402,34.4968,34.5141,80800.0
2013-12-10 11:30:00,39.75,39.77,39.71,39.77,92600.0,34.5054,34.5228,34.4707,34.5228,92600.0
2013-12-10 11:40:00,39.78,39.79,39.74,39.75,130800.0,34.5315,34.5402,34.4968,34.5054,130800.0
2013-12-10 11:50:00,39.74,39.75,39.69,39.69,140400.0,34.4968,34.5054,34.4534,34.4534,140400.0
2013-12-10 12:00:00,39.69,39.69,39.57,39.59,178800.0,34.4534,34.4534,34.3492,34.3666,178800.0
2013-12-10 12:10:00,39.58,39.72,39.58,39.66,154800.0,34.3579,34.4794,34.3579,34.4273,154800.0
2013-12-10 12:20:00,39.66,39.72,39.65,39.66,216600.0,34.4273,34.4794,34.4186,34.4273,216600.0
2013-12-10 12:30:00,39.66,39.67,39.65,39.65,72400.0,34.4273,34.436,34.4186,34.4186,72400.0
2013-12-10 12:40:00,39.65,39.71,39.64,39.71,107400.0,34.4186,34.4707,34.41,34.4707,107400.0
2013-12-10 12:50:00,39.71,39.74,39.68,39.73,102400.0,34.4707,34.4968,34.4447,34.4881,102400.0
2013-12-10 13:00:00,39.74,39.74,39.7,39.72,162800.0,34.4968,34.4968,34.462,34.4794,162800.0
2013-12-10 13:10:00,39.72,39.74,39.7,39.71,70000.0,34.4794,34.4968,34.462,34.4707,70000.0
2013-12-10 13:20:00,39.71,39.74,39.7,39.7,96200.0,34.4707,34.4968,34.462,34.462,96200.0
2013-12-10 13:30:00,39.7,39.72,39.7,39.71,81800.0,34.462,34.4794,34.462,34.4707,81800.0
2013-12-10 13:40:00,39.71,39.72,39.7,39.7,61400.0,34.4707,34.4794,34.462,34.462,61400.0
2013-12-10 13:50:00,39.7,39.71,39.63,39.7,123800.0,34.462,34.4707,34.4013,34.462,123800.0
2013-12-10 14:00:00,39.7,39.74,39.68,39.74,98400.0,34.462,34.4968,34.4447,34.4968,98400.0
2013-12-10 14:10:00,39.74,39.74,39.69,39.71,100000.0,34.4968,34.4968,34.4534,34.4707,100000.0
2013-12-10 14:20:00,39.71,39.71,39.68,39.69,107800.0,34.4707,34.4707,34.4447,34.4534,107800.0
2013-12-10 14:30:00,39.69,39.7,39.67,39.68,137200.0,34.4534,34.462,34.436,34.4447,137200.0
2013-12-10 14:40:00,39.68,39.68,39.59,39.6,126200.0,34.4447,34.4447,34.3666,34.3752,126200.0
2013-12-10 14:50:00,39.6,39.63,39.6,39.6,164000.0,34.3752,34.4013,34.3752,34.3752,164000.0
2013-12-10 15:00:00,39.6,39.68,39.6,39.64,199800.0,34.3752,34.4447,34.3752,34.41,199800.0
2013-12-10 15:10:00,39.65,39.66,39.6,39.6,222600.0,34.4186,34.4273,34.3752,34.3752,222600.0
2013-12-10 15:20:00,39.6,39.7,39.6,39.66,167000.0,34.3752,34.462,34.3752,34.4273,167000.0
2013-12-10 15:30:00,39.66,39.66,39.6,39.63,168200.0,34.4273,34.4273,34.3752,34.4013,168200.0
2013-12-10 15:40:00,39.63,39.63,39.56,39.6,267800.0,34.4013,34.4013,34.3405,34.3752,267800.0
2013-12-10 15:50:00,39.6,39.63,39.59,39.62,523600.0,34.3752,34.4013,34.3666,34.3926,523600.0
2013-12-11 09:30:00,39.46,39.51,39.3,39.32,1077600.0,34.2537,34.2971,34.1148,34.1322,1077600.0
2013-12-11 09:40:00,39.33,39.41,39.19,39.23,336800.0,34.1409,34.2103,34.0193,34.0541,336800.0
2013-12-11 09:50:00,39.23,39.26,39.1,39.16,380600.0,34.0541,34.0801,33.9412,33.9933,380600.0
2013-12-11 10:00:00,39.16,39.17,38.96,39.0,419600.0,33.9933,34.002,33.8197,33.8544,419600.0
2013-12-11 10:10:00,39.0,39.13,38.97,39.0,429600.0,33.8544,33.9673,33.8284,33.8544,429600.0
2013-12-11 10:20:00,38.99,39.1,38.99,39.03,267400.0,33.8457,33.9412,33.8457,33.8804,267400.0
2013-12-11 10:30:00,39.02,39.07,38.99,39.02,204200.0,33.8718,33.9152,33.8457,33.8718,204200.0
2013-12-11 10:40:00,39.01,39.02,38.93,38.94,289600.0,33.8631,33.8718,33.7936,33.8023,289600.0
2013-12-11 10:50:00,38.95,39.0,38.9,38.99,275000.0,33.811,33.8544,33.7676,33.8457,275000.0
2013-12-11 11:00:00,38.99,39.05,38.95,38.96,257200.0,33.8457,33.8978,33.811,33.8197,257200.0
2013-12-11 11:10:00,38.96,39.01,38.9,38.91,212600.0,33.8197,33.8631,33.7676,33.7763,212600.0
2013-12-11 11:20:00,38.9,39.0,38.85,38.98,264400.0,33.7676,33.8544,33.7242,33.837,264400.0
2013-12-11 11:30:00,38.98,38.98,38.83,38.83,222000.0,33.837,33.837,33.7068,33.7068,222000.0
2013-12-11 11:40:00,38.83,38.88,38.83,38.85,193000.0,33.7068,33.7502,33.7068,33.7242,193000.0
2013-12-11 11:50:00,38.86,38.87,38.81,38.83,201400.0,33.7329,33.7416,33.6895,33.7068,201400.0
2013-12-11 12:00:00,38.83,38.83,38.7,38.72,398200.0,33.7068,33.7068,33.594,33.6113,398200.0
2013-12-11 12:10:00,38.73,38.74,38.54,38.57,412800.0,33.62,33.6287,33.4551,33.4811,412800.0
2013-12-11 12:20:00,38.57,38.63,38.49,38.49,333800.0,33.4811,33.5332,33.4117,33.4117,333800.0
2013-12-11 12:30:00,38.49,38.57,38.44,38.56,358800.0,33.4117,33.4811,33.3683,33.4725,358800.0
2013-12-11 12:40:00,38.56,38.64,38.55,38.62,163600.0,33.4725,33.5419,33.4638,33.5245,163600.0
2013-12-11 12:50:00,38.62,38.63,38.52,38.56,169800.0,33.5245,33.5332,33.4377,33.4725,169800.0
2013-12-11 13:00:00,38.56,38.58,38.54,38.55,223800.0,33.4725,33.4898,33.4551,33.4638,223800.0
2013-12-11 13:10:00,38.55,38.57,38.48,38.48,263000.0,33.4638,33.4811,33.403,33.403,263000.0
2013-12-11 13:20:00,38.49,38.53,38.48,38.49,191600.0,33.4117,33.4464,33.403,33.4117,191600.0
2013-12-11 13:30:00,38.49,38.56,38.46,38.56,238800.0,33.4117,33.4725,33.3856,33.4725,238800.0
2013-12-11 13:40:00,38.57,38.6,38.55,38.6,243800.0,33.4811,33.5072,33.4638,33.5072,243800.0
2013-12-11 13:50:00,38.6,38.6,38.54,38.55,163200.0,33.5072,33.5072,33.4551,33.4638,163200.0
2013-12-11 14:00:00,38.55,38.63,38.55,38.58,294600.0,33.4638,33.5332,33.4638,33.4898,294600.0
2013-12-11 14:10:00,38.58,38.59,38.51,38.51,244600.0,33.4898,33.4985,33.4291,33.4291,244600.0
2013-12-11 14:20:00,38.52,38.6,38.49,38.6,279000.0,33.4377,33.5072,33.4117,33.5072,279000.0
2013-12-11 14:30:00,38.6,38.61,38.56,38.57,272800.0,33.5072,33.5159,33.4725,33.4811,272800.0
2013-12-11 14:40:00,38.58,38.6,38.57,38.58,250200.0,33.4898,33.5072,33.4811,33.4898,250200.0
2013-12-11 14:50:00,38.58,38.58,38.42,38.43,347400.0,33.4898,33.4898,33.3509,33.3596,347400.0
2013-12-11 15:00:00,38.43,38.51,38.41,38.49,303200.0,33.3596,33.4291,33.3422,33.4117,303200.0
2013-12-11 15:10:00,38.5,38.52,38.44,38.46,330000.0,33.4204,33.4377,33.3683,33.3856,330000.0
2013-12-11 15:20:00,38.46,38.52,38.45,38.48,342200.0,33.3856,33.4377,33.377,33.403,342200.0
2013-12-11 15:30:00,38.48,38.49,38.39,38.39,382200.0,33.403,33.4117,33.3249,33.3249,382200.0
2013-12-11 15:40:00,38.39,38.47,38.37,38.47,809000.0,33.3249,33.3943,33.3075,33.3943,809000.0
2013-12-11 15:50:00,38.46,38.47,38.4,38.4,1280200.0,33.3856,33.3943,33.3336,33.3336,1280200.0
2013-12-12 09:30:00,38.46,38.46,38.02,38.07,591600.0,33.4908,33.4908,33.1076,33.1511,591600.0
2013-12-12 09:40:00,38.09,38.14,37.75,37.76,599600.0,33.1686,33.2121,32.8725,32.8812,599600.0
2013-12-12 09:50:00,37.76,37.95,37.71,37.92,551000.0,32.8812,33.0467,32.8377,33.0205,551000.0
2013-12-12 10:00:00,37.91,38.12,37.89,38.08,459000.0,33.0118,33.1947,32.9944,33.1599,459000.0
2013-12-12 10:10:00,38.08,38.09,37.88,37.89,441600.0,33.1599,33.1686,32.9857,32.9944,441600.0
2013-12-12 10:20:00,37.89,38.2,37.89,38.18,362000.0,32.9944,33.2644,32.9944,33.2469,362000.0
2013-12-12 10:30:00,38.18,38.19,38.05,38.1,388400.0,33.2469,33.2556,33.1337,33.1773,388400.0
2013-12-12 10:40:00,38.1,38.16,38.04,38.15,554200.0,33.1773,33.2295,33.125,33.2208,554200.0
2013-12-12 10:50:00,38.15,38.18,38.1,38.14,259200.0,33.2208,33.2469,33.1773,33.2121,259200.0
2013-12-12 11:00:00,38.13,38.2,38.12,38.17,224400.0,33.2034,33.2644,33.1947,33.2382,224400.0
2013-12-12 11:10:00,38.18,38.24,38.15,38.17,339800.0,33.2469,33.2992,33.2208,33.2382,339800.0
2013-12-12 11:20:00,38.17,38.21,38.11,38.19,157800.0,33.2382,33.2731,33.186,33.2556,157800.0
2013-12-12 11:30:00,38.19,38.31,38.16,38.31,156800.0,33.2556,33.3601,33.2295,33.3601,156800.0
2013-12-12 11:40:00,38.3,38.33,38.24,38.33,237200.0,33.3514,33.3776,33.2992,33.3776,237200.0
2013-12-12 11:50:00,38.33,38.35,38.23,38.24,222400.0,33.3776,33.395,33.2905,33.2992,222400.0
2013-12-12 12:00:00,38.23,38.26,38.18,38.22,147600.0,33.2905,33.3166,33.2469,33.2818,147600.0
2013-12-12 12:10:00,38.22,38.24,38.17,38.23,128200.0,33.2818,33.2992,33.2382,33.2905,128200.0
2013-12-12 12:20:00,38.23,38.25,38.18,38.24,180800.0,33.2905,33.3079,33.2469,33.2992,180800.0
2013-12-12 12:30:00,38.24,38.26,38.22,38.24,126400.0,33.2992,33.3166,33.2818,33.2992,126400.0
2013-12-12 12:40:00,38.24,38.32,38.23,38.32,202400.0,33.2992,33.3688,33.2905,33.3688,202400.0
2013-12-12 12:50:00,38.32,38.36,38.26,38.27,163200.0,33.3688,33.4037,33.3166,33.3253,163200.0
2013-12-12 13:00:00,38.27,38.35,38.27,38.33,144800.0,33.3253,33.395,33.3253,33.3776,144800.0
2013-12-12 13:10:00,38.33,38.35,38.3,38.34,217800.0,33.3776,33.395,33.3514,33.3863,217800.0
2013-12-12 13:20:00,38.34,38.34,38.24,38.26,210400.0,33.3863,33.3863,33.2992,33.3166,210400.0
2013-12-12 13:30:00,38.26,38.3,38.21,38.3,199800.0,33.3166,33.3514,33.2731,33.3514,199800.0
2013-12-12 13:40:00,38.3,38.37,38.27,38.35,177400.0,33.3514,33.4124,33.3253,33.395,177400.0
2013-12-12 13:50:00,38.35,38.35,38.26,38.27,169000.0,33.395,33.395,33.3166,33.3253,169000.0
2013-12-12 14:00:00,38.27,38.34,38.26,38.33,169600.0,33.3253,33.3863,33.3166,33.3776,169600.0
2013-12-12 14:10:00,38.32,38.34,38.27,38.27,137800.0,33.3688,33.3863,33.3253,33.3253,137800.0
2013-12-12 14:20:00,38.27,38.3,38.26,38.27,225200.0,33.3253,33.3514,33.3166,33.3253,225200.0
2013-12-12 14:30:00,38.27,38.3,38.24,38.25,198000.0,33.3253,33.3514,33.2992,33.3079,198000.0
2013-12-12 14:40:00,38.25,38.26,38.15,38.17,192000.0,33.3079,33.3166,33.2208,33.2382,192000.0
2013-12-12 14:50:00,38.17,38.28,38.16,38.24,210400.0,33.2382,33.334,33.2295,33.2992,210400.0
2013-12-12 15:00:00,38.24,38.24,38.21,38.21,193200.0,33.2992,33.2992,33.2731,33.2731,193200.0
2013-12-12 15:10:00,38.21,38.22,38.17,38.18,239000.0,33.2731,33.2818,33.2382,33.2469,239000.0
2013-12-12 15:20:00,38.17,38.2,38.16,38.18,285800.0,33.2382,33.2644,33.2295,33.2469,285800.0
2013-12-12 15:30:00,38.18,38.22,38.15,38.16,363200.0,33.2469,33.2818,33.2208,33.2295,363200.0
2013-12-12 15:40:00,38.15,38.17,38.12,38.15,503600.0,33.2208,33.2382,33.1947,33.2208,503600.0
2013-12-12 15:50:00,38.14,38.16,38.1,38.11,883200.0,33.2121,33.2295,33.1773,33.186,883200.0
2013-12-13 09:30:00,38.09,38.4,38.09,38.35,351200.0,33.1686,33.4385,33.1686,33.395,351200.0
2013-12-13 09:40:00,38.35,38.35,38.18,38.26,232000.0,33.395,33.395,33.2469,33.3166,232000.0
2013-12-13 09:50:00,38.27,38.27,38.17,38.22,199600.0,33.3253,33.3253,33.2382,33.2818,199600.0
2013-12-13 10:00:00,38.21,38.3,38.21,38.24,348600.0,33.2731,33.3514,33.2731,33.2992,348600.0
2013-12-13 10:10:00,38.24,38.24,38.13,38.18,230800.0,33.2992,33.2992,33.2034,33.2469,230800.0
2013-12-13 10:20:00,38.18,38.25,38.16,38.24,177400.0,33.2469,33.3079,33.2295,33.2992,177400.0
2013-12-13 10:30:00,38.24,38.35,38.24,38.31,161800.0,33.2992,33.395,33.2992,33.3601,161800.0
2013-12-13 10:40:00,38.31,38.32,38.24,38.24,158600.0,33.3601,33.3688,33.2992,33.2992,158600.0
2013-12-13 10:50:00,38.24,38.33,38.24,38.28,107800.0,33.2992,33.3776,33.2992,33.334,107800.0
2013-12-13 11:00:00,38.28,38.29,38.21,38.24,178000.0,33.334,33.3427,33.2731,33.2992,178000.0
2013-12-13 11:10:00,38.24,38.34,38.24,38.29,180600.0,33.2992,33.3863,33.2992,33.3427,180600.0
2013-12-13 11:20:00,38.3,38.31,38.25,38.27,172600.0,33.3514,33.3601,33.3079,33.3253,172600.0
2013-12-13 11:30:00,38.27,38.31,38.25,38.31,120400.0,33.3253,33.3601,33.3079,33.3601,120400.0
2013-12-13 11:40:00,38.31,38.32,38.26,38.28,165200.0,33.3601,33.3688,33.3166,33.334,165200.0
2013-12-13 11:50:00,38.28,38.3,38.26,38.27,124600.0,33.334,33.3514,33.3166,33.3253,124600.0
2013-12-13 12:00:00,38.27,38.28,38.23,38.26,138600.0,33.3253,33.334,33.2905,33.3166,138600.0
2013-12-13 12:10:00,38.26,38.29,38.24,38.26,125600.0,33.3166,33.3427,33.2992,33.3166,125600.0
2013-12-13 12:20:00,38.27,38.29,38.26,38.27,167400.0,33.3253,33.3427,33.3166,33.3253,167400.0
2013-12-13 12:30:00,38.27,38.27,38.24,38.25,106000.0,33.3253,33.3253,33.2992,33.3079,106000.0
2013-12-13 12:40:00,38.25,38.26,38.19,38.22,177200.0,33.3079,33.3166,33.2556,33.2818,177200.0
2013-12-13 12:50:00,38.22,38.24,38.19,38.2,108400.0,33.2818,33.2992,33.2556,33.2644,108400.0
2013-12-13 13:00:00,38.21,38.23,38.16,38.17,137200.0,33.2731,33.2905,33.2295,33.2382,137200.0
2013-12-13 13:10:00,38.17,38.24,38.16,38.22,122400.0,33.2382,33.2992,33.2295,33.2818,122400.0
2013-12-13 13:20:00,38.22,38.22,38.17,38.21,188400.0,33.2818,33.2818,33.2382,33.2731,188400.0
2013-12-13 13:30:00,38.21,38.29,38.2,38.23,157200.0,33.2731,33.3427,33.2644,33.2905,157200.0
2013-12-13 13:40:00,38.23,38.28,38.21,38.27,192000.0,33.2905,33.334,33.2731,33.3253,192000.0
2013-12-13 13:50:00,38.27,38.3,38.24,38.29,142200.0,33.3253,33.3514,33.2992,33.3427,142200.0
2013-12-13 14:00:00,38.28,38.29,38.16,38.2,181600.0,33.334,33.3427,33.2295,33.2644,181600.0
2013-12-13 14:10:00,38.21,38.22,38.12,38.18,268000.0,33.2731,33.2818,33.1947,33.2469,268000.0
2013-12-13 14:20:00,38.18,38.21,38.13,38.18,191800.0,33.2469,33.2731,33.2034,33.2469,191800.0
2013-12-13 14:30:00,38.18,38.24,38.18,38.2,167400.0,33.2469,33.2992,33.2469,33.2644,167400.0
2013-12-13 14:40:00,38.21,38.22,38.18,38.22,136400.0,33.2731,33.2818,33.2469,33.2818,136400.0
2013-12-13 14:50:00,38.22,38.26,38.2,38.24,190400.0,33.2818,33.3166,33.2644,33.2992,190400.0
2013-12-13 15:00:00,38.25,38.26,38.21,38.24,172400.0,33.3079,33.3166,33.2731,33.2992,172400.0
2013-12-13 15:10:00,38.24,38.26,38.23,38.23,190000.0,33.2992,33.3166,33.2905,33.2905,190000.0
2013-12-13 15:20:00,38.23,38.29,38.23,38.27,200000.0,33.2905,33.3427,33.2905,33.3253,200000.0
2013-12-13 15:30:00,38.26,38.27,38.23,38.25,297200.0,33.3166,33.3253,33.2905,33.3079,297200.0
2013-12-13 15:40:00,38.24,38.29,38.23,38.27,277400.0,33.2992,33.3427,33.2905,33.3253,277400.0
2013-12-13 15:50:00,38.27,38.27,38.2,38.21,627000.0,33.3253,33.3253,33.2644,33.2731,627000.0
2013-12-16 09:30:00,38.46,38.54,38.12,38.49,972400.0,33.4908,33.5604,33.1947,33.5169,972400.0
2013-12-16 09:40:00,38.51,38.55,38.43,38.45,371800.0,33.5343,33.5691,33.4646,33.4821,371800.0
2013-12-16 09:50:00,38.47,38.48,38.38,38.43,394400.0,33.4995,33.5082,33.4211,33.4646,394400.0
2013-12-16 10:00:00,38.43,38.48,38.39,38.4,283400.0,33.4646,33.5082,33.4298,33.4385,283400.0
2013-12-16 10:10:00,38.4,38.44,38.38,38.41,260400.0,33.4385,33.4733,33.4211,33.4472,260400.0
2013-12-16 10:20:00,38.41,38.44,38.39,38.41,157600.0,33.4472,33.4733,33.4298,33.4472,157600.0
2013-12-16 10:30:00,38.41,38.43,38.35,38.37,275400.0,33.4472,33.4646,33.395,33.4124,275400.0
2013-12-16 10:40:00,38.37,38.38,38.34,38.36,238600.0,33.4124,33.4211,33.3863,33.4037,238600.0
2013-12-16 10:50:00,38.35,38.43,38.35,38.4,200800.0,33.395,33.4646,33.395,33.4385,200800.0
2013-12-16 11:00:00,38.4,38.44,38.37,38.43,206200.0,33.4385,33.4733,33.4124,33.4646,206200.0
2013-12-16 11:10:00,38.43,38.46,38.4,38.41,161000.0,33.4646,33.4908,33.4385,33.4472,161000.0
2013-12-16 11:20:00,38.41,38.46,38.4,38.45,181800.0,33.4472,33.4908,33.4385,33.4821,181800.0
2013-12-16 11:30:00,38.45,38.52,38.42,38.48,198600.0,33.4821,33.543,33.4559,33.5082,198600.0
2013-12-16 11:40:00,38.48,38.52,38.46,38.48,181000.0,33.5082,33.543,33.4908,33.5082,181000.0
2013-12-16 11:50:00,38.48,38.5,38.44,38.49,182000.0,33.5082,33.5256,33.4733,33.5169,182000.0
2013-12-16 12:00:00,38.49,38.49,38.41,38.42,103800.0,33.5169,33.5169,33.4472,33.4559,103800.0
2013-12-16 12:10:00,38.42,38.43,38.38,38.39,101800.0,33.4559,33.4646,33.4211,33.4298,101800.0
2013-12-16 12:20:00,38.39,38.43,38.36,38.43,115400.0,33.4298,33.4646,33.4037,33.4646,115400.0
2013-12-16 12:30:00,38.43,38.44,38.4,38.41,146800.0,33.4646,33.4733,33.4385,33.4472,146800.0
2013-12-16 12:40:00,38.41,38.42,38.35,38.35,253000.0,33.4472,33.4559,33.395,33.395,253000.0
2013-12-16 12:50:00,38.35,38.4,38.35,38.38,137800.0,33.395,33.4385,33.395,33.4211,137800.0
2013-12-16 13:00:00,38.38,38.4,38.35,38.37,157200.0,33.4211,33.4385,33.395,33.4124,157200.0
2013-12-16 13:10:00,38.38,38.38,38.34,38.35,160200.0,33.4211,33.4211,33.3863,33.395,160200.0
2013-12-16 13:20:00,38.35,38.37,38.32,38.34,179400.0,33.395,33.4124,33.3688,33.3863,179400.0
2013-12-16 13:30:00,38.34,38.34,38.29,38.29,198800.0,33.3863,33.3863,33.3427,33.3427,198800.0
2013-12-16 13:40:00,38.29,38.35,38.29,38.35,201800.0,33.3427,33.395,33.3427,33.395,201800.0
2013-12-16 13:50:00,38.35,38.36,38.34,38.35,196000.0,33.395,33.4037,33.3863,33.395,196000.0
2013-12-16 14:00:00,38.35,38.38,38.33,38.34,377400.0,33.395,33.4211,33.3776,33.3863,377400.0
2013-12-16 14:10:00,38.34,38.35,38.33,38.34,293400.0,33.3863,33.395,33.3776,33.3863,293400.0
2013-12-16 14:20:00,38.34,38.39,38.33,38.39,137600.0,33.3863,33.4298,33.3776,33.4298,137600.0
2013-12-16 14:30:00,38.39,38.41,38.38,38.4,172200.0,33.4298,33.4472,33.4211,33.4385,172200.0
2013-12-16 14:40:00,38.4,38.4,38.34,38.34,188200.0,33.4385,33.4385,33.3863,33.3863,188200.0
2013-12-16 14:50:00,38.34,38.38,38.34,38.37,193800.0,33.3863,33.4211,33.3863,33.4124,193800.0
2013-12-16 15:00:00,38.37,38.4,38.35,38.39,195400.0,33.4124,33.4385,33.395,33.4298,195400.0
2013-12-16 15:10:00,38.38,38.41,38.38,38.39,168600.0,33.4211,33.4472,33.4211,33.4298,168600.0
2013-12-16 15:20:00,38.39,38.39,38.33,38.34,213000.0,33.4298,33.4298,33.3776,33.3863,213000.0
2013-12-16 15:30:00,38.34,38.35,38.29,38.29,301400.0,33.3863,33.395,33.3427,33.3427,301400.0
2013-12-16 15:40:00,38.29,38.32,38.25,38.26,432200.0,33.3427,33.3688,33.3079,33.3166,432200.0
2013-12-16 15:50:00,38.25,38.26,38.19,38.22,807400.0,33.3079,33.3166,33.2556,33.2818,807400.0
2013-12-17 09:30:00,38.47,38.59,38.29,38.33,556400.0,33.4995,33.604,33.3427,33.3776,556400.0
2013-12-17 09:40:00,38.33,38.39,38.29,38.33,306800.0,33.3776,33.4298,33.3427,33.3776,306800.0
2013-12-17 09:50:00,38.34,38.34,38.2,38.25,517400.0,33.3863,33.3863,33.2644,33.3079,517400.0
2013-12-17 10:00:00,38.25,38.33,38.25,38.32,378400.0,33.3079,33.3776,33.3079,33.3688,378400.0
2013-12-17 10:10:00,38.34,38.38,38.27,38.35,509800.0,33.3863,33.4211,33.3253,33.395,509800.0
2013-12-17 10:20:00,38.35,38.55,38.35,38.55,817000.0,33.395,33.5691,33.395,33.5691,817000.0
2013-12-17 10:30:00,38.55,38.55,38.46,38.49,504800.0,33.5691,33.5691,33.4908,33.5169,504800.0
2013-12-17 10:40:00,38.49,38.59,38.48,38.49,382200.0,33.5169,33.604,33.5082,33.5169,382200.0
2013-12-17 10:50:00,38.48,38.52,38.45,38.48,272400.0,33.5082,33.543,33.4821,33.5082,272400.0
2013-12-17 11:00:00,38.48,38.48,38.36,38.42,503000.0,33.5082,33.5082,33.4037,33.4559,503000.0
2013-12-17 11:10:00,38.42,38.46,38.39,38.43,271200.0,33.4559,33.4908,33.4298,33.4646,271200.0
2013-12-17 11:20:00,38.43,38.44,38.38,38.41,298200.0,33.4646,33.4733,33.4211,33.4472,298200.0
2013-12-17 11:30:00,38.41,38.44,38.35,38.41,232400.0,33.4472,33.4733,33.395,33.4472,232400.0
2013-12-17 11:40:00,38.41,38.48,38.4,38.43,298800.0,33.4472,33.5082,33.4385,33.4646,298800.0
2013-12-17 11:50:00,38.44,38.45,38.38,38.4,230600.0,33.4733,33.4821,33.4211,33.4385,230600.0
2013-12-17 12:00:00,38.4,38.42,38.38,38.38,225600.0,33.4385,33.4559,33.4211,33.4211,225600.0
2013-12-17 12:10:00,38.38,38.41,38.35,38.41,246800.0,33.4211,33.4472,33.395,33.4472,246800.0
2013-12-17 12:20:00,38.4,38.41,38.34,38.35,214200.0,33.4385,33.4472,33.3863,33.395,214200.0
2013-12-17 12:30:00,38.35,38.42,38.35,38.41,144400.0,33.395,33.4559,33.395,33.4472,144400.0
2013-12-17 12:40:00,38.41,38.42,38.39,38.4,202400.0,33.4472,33.4559,33.4298,33.4385,202400.0
2013-12-17 12:50:00,38.4,38.43,38.4,38.42,195200.0,33.4385,33.4646,33.4385,33.4559,195200.0
2013-12-17 13:00:00,38.42,38.43,38.41,38.41,174400.0,33.4559,33.4646,33.4472,33.4472,174400.0
2013-12-17 13:10:00,38.42,38.42,38.38,38.42,187600.0,33.4559,33.4559,33.4211,33.4559,187600.0
2013-12-17 13:20:00,38.43,38.43,38.36,38.37,221200.0,33.4646,33.4646,33.4037,33.4124,221200.0
2013-12-17 13:30:00,38.37,38.38,38.35,38.36,168400.0,33.4124,33.4211,33.395,33.4037,168400.0
2013-12-17 13:40:00,38.36,38.37,38.27,38.27,201400.0,33.4037,33.4124,33.3253,33.3253,201400.0
2013-12-17 13:50:00,38.27,38.43,38.27,38.43,192200.0,33.3253,33.4646,33.3253,33.4646,192200.0
2013-12-17 14:00:00,38.43,38.47,38.41,38.46,316200.0,33.4646,33.4995,33.4472,33.4908,316200.0
2013-12-17 14:10:00,38.46,38.57,38.46,38.55,261400.0,33.4908,33.5865,33.4908,33.5691,261400.0
2013-12-17 14:20:00,38.56,38.63,38.56,38.59,156000.0,33.5778,33.6388,33.5778,33.604,156000.0
2013-12-17 14:30:00,38.59,38.59,38.48,38.49,255600.0,33.604,33.604,33.5082,33.5169,255600.0
2013-12-17 14:40:00,38.49,38.6,38.49,38.57,346000.0,33.5169,33.6127,33.5169,33.5865,346000.0
2013-12-17 14:50:00,38.57,38.58,38.51,38.53,183800.0,33.5865,33.5953,33.5343,33.5517,183800.0
2013-12-17 15:00:00,38.53,38.54,38.47,38.49,406200.0,33.5517,33.5604,33.4995,33.5169,406200.0
2013-12-17 15:10:00,38.49,38.5,38.46,38.48,358200.0,33.5169,33.5256,33.4908,33.5082,358200.0
2013-12-17 15:20:00,38.48,38.51,38.47,38.48,395400.0,33.5082,33.5343,33.4995,33.5082,395400.0
2013-12-17 15:30:00,38.48,38.49,38.44,38.46,336200.0,33.5082,33.5169,33.4733,33.4908,336200.0
2013-12-17 15:40:00,38.45,38.46,38.39,38.4,515200.0,33.4821,33.4908,33.4298,33.4385,515200.0
2013-12-17 15:50:00,38.4,38.42,38.34,38.37,939400.0,33.4385,33.4559,33.3863,33.4124,939400.0
2013-12-18 09:30:00,38.5,38.73,38.48,38.66,399000.0,33.5256,33.7259,33.5082,33.6649,399000.0
2013-12-18 09:40:00,38.66,38.7,38.57,38.69,334200.0,33.6649,33.6998,33.5865,33.691,334200.0
2013-12-18 09:50:00,38.7,38.71,38.61,38.65,175800.0,33.6998,33.7085,33.6214,33.6562,175800.0
2013-12-18 10:00:00,38.65,38.85,38.65,38.81,309400.0,33.6562,33.8304,33.6562,33.7955,309400.0
2013-12-18 10:10:00,38.82,38.84,38.67,38.69,167600.0,33.8042,33.8217,33.6736,33.691,167600.0
2013-12-18 10:20:00,38.69,38.83,38.67,38.82,308200.0,33.691,33.813,33.6736,33.8042,308200.0
2013-12-18 10:30:00,38.82,38.85,38.79,38.85,172400.0,33.8042,33.8304,33.7781,33.8304,172400.0
2013-12-18 10:40:00,38.85,38.86,38.72,38.74,183400.0,33.8304,33.8391,33.7172,33.7346,183400.0
2013-12-18 10:50:00,38.74,38.74,38.67,38.71,156200.0,33.7346,33.7346,33.6736,33.7085,156200.0
2013-12-18 11:00:00,38.72,38.77,38.7,38.77,152200.0,33.7172,33.7607,33.6998,33.7607,152200.0
2013-12-18 11:10:00,38.77,38.83,38.76,38.83,153600.0,33.7607,33.813,33.752,33.813,153600.0
2013-12-18 11:20:00,38.83,38.85,38.8,38.83,145600.0,33.813,33.8304,33.7868,33.813,145600.0
2013-12-18 11:30:00,38.83,38.85,38.77,38.78,178600.0,33.813,33.8304,33.7607,33.7694,178600.0
2013-12-18 11:40:00,38.78,38.78,38.7,38.71,166600.0,33.7694,33.7694,33.6998,33.7085,166600.0
2013-12-18 11:50:00,38.71,38.74,38.7,38.74,106800.0,33.7085,33.7346,33.6998,33.7346,106800.0
2013-12-18 12:00:00,38.75,38.77,38.74,38.77,91000.0,33.7433,33.7607,33.7346,33.7607,91000.0
2013-12-18 12:10:00,38.77,38.79,38.75,38.78,160400.0,33.7607,33.7781,33.7433,33.7694,160400.0
2013-12-18 12:20:00,38.78,38.82,38.77,38.81,133800.0,33.7694,33.8042,33.7607,33.7955,133800.0
2013-12-18 12:30:00,38.81,38.83,38.79,38.81,191800.0,33.7955,33.813,33.7781,33.7955,191800.0
2013-12-18 12:40:00,38.81,38.82,38.76,38.76,207600.0,33.7955,33.8042,33.752,33.752,207600.0
2013-12-18 12:50:00,38.76,38.76,38.68,38.7,162600.0,33.752,33.752,33.6823,33.6998,162600.0
2013-12-18 13:00:00,38.7,38.74,38.67,38.73,182400.0,33.6998,33.7346,33.6736,33.7259,182400.0
2013-12-18 13:10:00,38.73,38.75,38.55,38.6,273200.0,33.7259,33.7433,33.5691,33.6127,273200.0
2013-12-18 13:20:00,38.6,38.66,38.6,38.65,107800.0,33.6127,33.6649,33.6127,33.6562,107800.0
2013-12-18 13:30:00,38.65,38.68,38.63,38.67,170000.0,33.6562,33.6823,33.6388,33.6736,170000.0
2013-12-18 13:40:00,38.68,38.69,38.65,38.69,107400.0,33.6823,33.691,33.6562,33.691,107400.0
2013-12-18 13:50:00,38.69,38.82,38.67,38.72,204400.0,33.691,33.8042,33.6736,33.7172,204400.0
2013-12-18 14:00:00,38.72,38.99,38.49,38.9,598800.0,33.7172,33.9523,33.5169,33.8739,598800.0
2013-12-18 14:10:00,38.9,38.93,38.78,38.85,407400.0,33.8739,33.9,33.7694,33.8304,407400.0
2013-12-18 14:20:00,38.84,38.95,38.82,38.9,248000.0,33.8217,33.9174,33.8042,33.8739,248000.0
2013-12-18 14:30:00,38.9,39.02,38.89,39.02,335200.0,33.8739,33.9784,33.8652,33.9784,335200.0
2013-12-18 14:40:00,39.0,39.01,38.92,38.97,293000.0,33.961,33.9697,33.8913,33.9349,293000.0
2013-12-18 14:50:00,38.97,39.02,38.92,38.94,313800.0,33.9349,33.9784,33.8913,33.9087,313800.0
2013-12-18 15:00:00,38.93,39.02,38.93,39.02,219000.0,33.9,33.9784,33.9,33.9784,219000.0
2013-12-18 15:10:00,39.02,39.2,39.02,39.2,376400.0,33.9784,34.1351,33.9784,34.1351,376400.0
2013-12-18 15:20:00,39.19,39.22,39.09,39.13,379800.0,34.1264,34.1526,34.0394,34.0742,379800.0
2013-12-18 15:30:00,39.13,39.22,39.08,39.21,420800.0,34.0742,34.1526,34.0307,34.1439,420800.0
2013-12-18 15:40:00,39.21,39.26,39.18,39.2,602400.0,34.1439,34.1874,34.1177,34.1351,602400.0
2013-12-18 15:50:00,39.2,39.29,39.17,39.28,754000.0,34.1351,34.2135,34.109,34.2048,754000.0
2013-12-19 09:30:00,39.43,39.43,39.22,39.24,638000.0,34.3354,34.3354,34.1526,34.17,638000.0
2013-12-19 09:40:00,39.24,39.25,38.99,39.0,470200.0,34.17,34.1787,33.9523,33.961,470200.0
2013-12-19 09:50:00,39.0,39.04,38.88,38.99,240800.0,33.961,33.9958,33.8565,33.9523,240800.0
2013-12-19 10:00:00,38.99,39.02,38.93,38.99,300000.0,33.9523,33.9784,33.9,33.9523,300000.0
2013-12-19 10:10:00,38.99,39.05,38.96,39.0,270200.0,33.9523,34.0045,33.9262,33.961,270200.0
2013-12-19 10:20:00,38.99,39.08,38.98,39.07,282400.0,33.9523,34.0307,33.9436,34.0219,282400.0
2013-12-19 10:30:00,39.08,39.08,38.96,38.99,294200.0,34.0307,34.0307,33.9262,33.9523,294200.0
2013-12-19 10:40:00,38.99,39.12,38.98,39.09,227600.0,33.9523,34.0655,33.9436,34.0394,227600.0
2013-12-19 10:50:00,39.09,39.13,39.06,39.1,179400.0,34.0394,34.0742,34.0132,34.0481,179400.0
2013-12-19 11:00:00,39.1,39.1,39.02,39.05,194200.0,34.0481,34.0481,33.9784,34.0045,194200.0
2013-12-19 11:10:00,39.06,39.08,38.95,38.97,161000.0,34.0132,34.0307,33.9174,33.9349,161000.0
2013-12-19 11:20:00,38.97,38.99,38.92,38.97,142800.0,33.9349,33.9523,33.8913,33.9349,142800.0
2013-12-19 11:30:00,38.97,39.02,38.93,38.96,212400.0,33.9349,33.9784,33.9,33.9262,212400.0
2013-12-19 11:40:00,38.96,39.01,38.94,38.99,120400.0,33.9262,33.9697,33.9087,33.9523,120400.0
2013-12-19 11:50:00,39.0,39.05,38.98,39.01,230400.0,33.961,34.0045,33.9436,33.9697,230400.0
2013-12-19 12:00:00,39.01,39.04,38.97,38.99,172200.0,33.9697,33.9958,33.9349,33.9523,172200.0
2013-12-19 12:10:00,39.0,39.05,38.97,39.02,207000.0,33.961,34.0045,33.9349,33.9784,207000.0
2013-12-19 12:20:00,39.02,39.06,39.02,39.05,149400.0,33.9784,34.0132,33.9784,34.0045,149400.0
2013-12-19 12:30:00,39.04,39.05,39.03,39.05,123800.0,33.9958,34.0045,33.9871,34.0045,123800.0
2013-12-19 12:40:00,39.05,39.05,39.02,39.03,146600.0,34.0045,34.0045,33.9784,33.9871,146600.0
2013-12-19 12:50:00,39.04,39.09,39.02,39.08,131200.0,33.9958,34.0394,33.9784,34.0307,131200.0
2013-12-19 13:00:00,39.07,39.08,39.02,39.06,133600.0,34.0219,34.0307,33.9784,34.0132,133600.0
2013-12-19 13:10:00,39.06,39.1,39.03,39.1,174000.0,34.0132,34.0481,33.9871,34.0481,174000.0
2013-12-19 13:20:00,39.1,39.1,39.07,39.08,145200.0,34.0481,34.0481,34.0219,34.0307,145200.0
2013-12-19 13:30:00,39.08,39.1,39.06,39.07,124600.0,34.0307,34.0481,34.0132,34.0219,124600.0
2013-12-19 13:40:00,39.06,39.07,38.98,39.0,188000.0,34.0132,34.0219,33.9436,33.961,188000.0
2013-12-19 13:50:00,39.0,39.05,38.99,39.02,107400.0,33.961,34.0045,33.9523,33.9784,107400.0
2013-12-19 14:00:00,39.03,39.04,39.01,39.02,116400.0,33.9871,33.9958,33.9697,33.9784,116400.0
2013-12-19 14:10:00,39.02,39.05,39.01,39.04,192000.0,33.9784,34.0045,33.9697,33.9958,192000.0
2013-12-19 14:20:00,39.04,39.04,39.0,39.02,210400.0,33.9958,33.9958,33.961,33.9784,210400.0
2013-12-19 14:30:00,39.02,39.05,39.02,39.04,144000.0,33.9784,34.0045,33.9784,33.9958,144000.0
2013-12-19 14:40:00,39.04,39.07,39.02,39.03,142200.0,33.9958,34.0219,33.9784,33.9871,142200.0
2013-12-19 14:50:00,39.03,39.1,39.03,39.1,269800.0,33.9871,34.0481,33.9871,34.0481,269800.0
2013-12-19 15:00:00,39.1,39.15,39.07,39.08,267200.0,34.0481,34.0916,34.0219,34.0307,267200.0
2013-12-19 15:10:00,39.08,39.09,39.04,39.09,234200.0,34.0307,34.0394,33.9958,34.0394,234200.0
2013-12-19 15:20:00,39.09,39.09,39.03,39.03,234200.0,34.0394,34.0394,33.9871,33.9871,234200.0
2013-12-19 15:30:00,39.03,39.08,38.99,39.07,308400.0,33.9871,34.0307,33.9523,34.0219,308400.0
2013-12-19 15:40:00,39.08,39.15,39.07,39.08,666600.0,34.0307,34.0916,34.0219,34.0307,666600.0
2013-12-19 15:50:00,39.09,39.16,39.04,39.13,865400.0,34.0394,34.1003,33.9958,34.0742,865400.0
2013-12-20 09:30:00,38.7,38.85,38.48,38.61,3180800.0,33.6998,33.8304,33.5082,33.6214,3180800.0
2013-12-20 09:40:00,38.63,38.71,38.42,38.49,1081200.0,33.6388,33.7085,33.4559,33.5169,1081200.0
2013-12-20 09:50:00,38.5,38.66,38.49,38.6,821200.0,33.5256,33.6649,33.5169,33.6127,821200.0
2013-12-20 10:00:00,38.6,38.83,38.59,38.76,888600.0,33.6127,33.813,33.604,33.752,888600.0
2013-12-20 10:10:00,38.76,38.77,38.6,38.67,800800.0,33.752,33.7607,33.6127,33.6736,800800.0
2013-12-20 10:20:00,38.67,38.73,38.6,38.63,385200.0,33.6736,33.7259,33.6127,33.6388,385200.0
2013-12-20 10:30:00,38.63,38.63,38.56,38.57,412000.0,33.6388,33.6388,33.5778,33.5865,412000.0
2013-12-20 10:40:00,38.56,38.56,38.37,38.41,663200.0,33.5778,33.5778,33.4124,33.4472,663200.0
2013-12-20 10:50:00,38.41,38.43,38.32,38.43,459000.0,33.4472,33.4646,33.3688,33.4646,459000.0
2013-12-20 11:00:00,38.41,38.47,38.35,38.41,337200.0,33.4472,33.4995,33.395,33.4472,337200.0
2013-12-20 11:10:00,38.41,38.44,38.35,38.4,255600.0,33.4472,33.4733,33.395,33.4385,255600.0
2013-12-20 11:20:00,38.4,38.5,38.38,38.43,396200.0,33.4385,33.5256,33.4211,33.4646,396200.0
2013-12-20 11:30:00,38.43,38.46,38.38,38.4,287400.0,33.4646,33.4908,33.4211,33.4385,287400.0
2013-12-20 11:40:00,38.4,38.42,38.36,38.4,286600.0,33.4385,33.4559,33.4037,33.4385,286600.0
2013-12-20 11:50:00,38.4,38.41,38.38,38.4,279800.0,33.4385,33.4472,33.4211,33.4385,279800.0
2013-12-20 12:00:00,38.39,38.41,38.37,38.38,257800.0,33.4298,33.4472,33.4124,33.4211,257800.0
2013-12-20 12:10:00,38.38,38.45,38.37,38.44,203800.0,33.4211,33.4821,33.4124,33.4733,203800.0
2013-12-20 12:20:00,38.45,38.5,38.42,38.42,253600.0,33.4821,33.5256,33.4559,33.4559,253600.0
2013-12-20 12:30:00,38.42,38.48,38.42,38.44,256200.0,33.4559,33.5082,33.4559,33.4733,256200.0
2013-12-20 12:40:00,38.43,38.52,38.38,38.51,784800.0,33.4646,33.543,33.4211,33.5343,784800.0
2013-12-20 12:50:00,38.51,38.64,38.5,38.61,750800.0,33.5343,33.6475,33.5256,33.6214,750800.0
2013-12-20 13:00:00,38.6,38.67,38.59,38.67,278800.0,33.6127,33.6736,33.604,33.6736,278800.0
2013-12-20 13:10:00,38.67,38.67,38.63,38.65,346600.0,33.6736,33.6736,33.6388,33.6562,346600.0
2013-12-20 13:20:00,38.65,38.67,38.64,38.65,291400.0,33.6562,33.6736,33.6475,33.6562,291400.0
2013-12-20 13:30:00,38.65,38.65,38.56,38.58,296400.0,33.6562,33.6562,33.5778,33.5953,296400.0
2013-12-20 13:40:00,38.58,38.65,38.57,38.65,206000.0,33.5953,33.6562,33.5865,33.6562,206000.0
2013-12-20 13:50:00,38.65,38.66,38.63,38.66,227600.0,33.6562,33.6649,33.6388,33.6649,227600.0
2013-12-20 14:00:00,38.66,38.74,38.66,38.71,278600.0,33.6649,33.7346,33.6649,33.7085,278600.0
2013-12-20 14:10:00,38.71,38.71,38.65,38.67,264800.0,33.7085,33.7085,33.6562,33.6736,264800.0
2013-12-20 14:20:00,38.67,38.68,38.64,38.66,200600.0,33.6736,33.6823,33.6475,33.6649,200600.0
2013-12-20 14:30:00,38.66,38.66,38.54,38.55,346400.0,33.6649,33.6649,33.5604,33.5691,346400.0
2013-12-20 14:40:00,38.55,38.61,38.55,38.6,266400.0,33.5691,33.6214,33.5691,33.6127,266400.0
2013-12-20 14:50:00,38.6,38.63,38.59,38.63,259400.0,33.6127,33.6388,33.604,33.6388,259400.0
2013-12-20 15:00:00,38.63,38.63,38.58,38.59,315600.0,33.6388,33.6388,33.5953,33.604,315600.0
2013-12-20 15:10:00,38.59,38.7,38.59,38.63,373000.0,33.604,33.6998,33.604,33.6388,373000.0
2013-12-20 15:20:00,38.63,38.64,38.55,38.57,331400.0,33.6388,33.6475,33.5691,33.5865,331400.0
2013-12-20 15:30:00,38.58,38.6,38.54,38.55,477000.0,33.5953,33.6127,33.5604,33.5691,477000.0
2013-12-20 15:40:00,38.55,38.57,38.52,38.52,657000.0,33.5691,33.5865,33.543,33.543,657000.0
2013-12-20 15:50:00,38.53,38.65,38.5,38.63,1380200.0,33.5517,33.6562,33.5256,33.6388,1380200.0
2013-12-23 09:30:00,38.55,38.73,38.48,38.69,751800.0,33.5691,33.7259,33.5082,33.691,751800.0
2013-12-23 09:40:00,38.69,38.72,38.52,38.53,330600.0,33.691,33.7172,33.543,33.5517,330600.0
2013-12-23 09:50:00,38.53,38.57,38.48,38.5,435200.0,33.5517,33.5865,33.5082,33.5256,435200.0
2013-12-23 10:00:00,38.5,38.51,38.43,38.46,342000.0,33.5256,33.5343,33.4646,33.4908,342000.0
2013-12-23 10:10:00,38.46,38.5,38.45,38.49,486600.0,33.4908,33.5256,33.4821,33.5169,486600.0
2013-12-23 10:20:00,38.49,38.49,38.43,38.45,306400.0,33.5169,33.5169,33.4646,33.4821,306400.0
2013-12-23 10:30:00,38.45,38.48,38.43,38.46,225800.0,33.4821,33.5082,33.4646,33.4908,225800.0
2013-12-23 10:40:00,38.45,38.47,38.44,38.46,288200.0,33.4821,33.4995,33.4733,33.4908,288200.0
2013-12-23 10:50:00,38.46,38.46,38.43,38.44,271200.0,33.4908,33.4908,33.4646,33.4733,271200.0
2013-12-23 11:00:00,38.43,38.44,38.41,38.42,284600.0,33.4646,33.4733,33.4472,33.4559,284600.0
2013-12-23 11:10:00,38.41,38.45,38.4,38.41,262600.0,33.4472,33.4821,33.4385,33.4472,262600.0
2013-12-23 11:20:00,38.41,38.43,38.41,38.42,147200.0,33.4472,33.4646,33.4472,33.4559,147200.0
2013-12-23 11:30:00,38.42,38.42,38.37,38.38,289200.0,33.4559,33.4559,33.4124,33.4211,289200.0
2013-12-23 11:40:00,38.38,38.41,38.35,38.35,267200.0,33.4211,33.4472,33.395,33.395,267200.0
2013-12-23 11:50:00,38.36,38.38,38.35,38.37,148400.0,33.4037,33.4211,33.395,33.4124,148400.0
2013-12-23 12:00:00,38.37,38.4,38.36,38.38,154400.0,33.4124,33.4385,33.4037,33.4211,154400.0
2013-12-23 12:10:00,38.38,38.39,38.35,38.36,152600.0,33.4211,33.4298,33.395,33.4037,152600.0
2013-12-23 12:20:00,38.36,38.43,38.36,38.42,145200.0,33.4037,33.4646,33.4037,33.4559,145200.0
2013-12-23 12:30:00,38.42,38.46,38.41,38.45,100400.0,33.4559,33.4908,33.4472,33.4821,100400.0
2013-12-23 12:40:00,38.45,38.52,38.45,38.49,120800.0,33.4821,33.543,33.4821,33.5169,120800.0
2013-12-23 12:50:00,38.49,38.51,38.47,38.48,95000.0,33.5169,33.5343,33.4995,33.5082,95000.0
2013-12-23 13:00:00,38.48,38.5,38.45,38.48,138400.0,33.5082,33.5256,33.4821,33.5082,138400.0
2013-12-23 13:10:00,38.48,38.48,38.42,38.43,180800.0,33.5082,33.5082,33.4559,33.4646,180800.0
2013-12-23 13:20:00,38.43,38.45,38.42,38.44,142800.0,33.4646,33.4821,33.4559,33.4733,142800.0
2013-12-23 13:30:00,38.44,38.48,38.44,38.46,88200.0,33.4733,33.5082,33.4733,33.4908,88200.0
2013-12-23 13:40:00,38.45,38.46,38.41,38.41,168600.0,33.4821,33.4908,33.4472,33.4472,168600.0
2013-12-23 13:50:00,38.42,38.45,38.4,38.45,130200.0,33.4559,33.4821,33.4385,33.4821,130200.0
2013-12-23 14:00:00,38.45,38.45,38.42,38.44,185200.0,33.4821,33.4821,33.4559,33.4733,185200.0
2013-12-23 14:10:00,38.44,38.49,38.43,38.49,125400.0,33.4733,33.5169,33.4646,33.5169,125400.0
2013-12-23 14:20:00,38.49,38.52,38.45,38.46,169000.0,33.5169,33.543,33.4821,33.4908,169000.0
2013-12-23 14:30:00,38.47,38.49,38.46,38.48,127200.0,33.4995,33.5169,33.4908,33.5082,127200.0
2013-12-23 14:40:00,38.48,38.5,38.47,38.49,130200.0,33.5082,33.5256,33.4995,33.5169,130200.0
2013-12-23 14:50:00,38.49,38.49,38.46,38.49,148200.0,33.5169,33.5169,33.4908,33.5169,148200.0
2013-12-23 15:00:00,38.49,38.49,38.47,38.48,153800.0,33.5169,33.5169,33.4995,33.5082,153800.0
2013-12-23 15:10:00,38.48,38.5,38.48,38.49,155200.0,33.5082,33.5256,33.5082,33.5169,155200.0
2013-12-23 15:20:00,38.49,38.58,38.49,38.57,269200.0,33.5169,33.5953,33.5169,33.5865,269200.0
2013-12-23 15:30:00,38.56,38.6,38.56,38.6,274400.0,33.5778,33.6127,33.5778,33.6127,274400.0
2013-12-23 15:40:00,38.59,38.62,38.54,38.56,514200.0,33.604,33.6301,33.5604,33.5778,514200.0
2013-12-23 15:50:00,38.56,38.57,38.52,38.56,558600.0,33.5778,33.5865,33.543,33.5778,558600.0
2013-12-24 09:30:00,38.71,38.75,38.6,38.63,275400.0,33.7085,33.7433,33.6127,33.6388,275400.0
2013-12-24 09:40:00,38.65,38.72,38.63,38.66,157600.0,33.6562,33.7172,33.6388,33.6649,157600.0
2013-12-24 09:50:00,38.65,38.71,38.65,38.71,141600.0,33.6562,33.7085,33.6562,33.7085,141600.0
2013-12-24 10:00:00,38.72,38.73,38.68,38.69,118400.0,33.7172,33.7259,33.6823,33.691,118400.0
2013-12-24 10:10:00,38.69,38.72,38.67,38.72,113200.0,33.691,33.7172,33.6736,33.7172,113200.0
2013-12-24 10:20:00,38.73,38.74,38.7,38.73,103000.0,33.7259,33.7346,33.6998,33.7259,103000.0
2013-12-24 10:30:00,38.72,38.74,38.7,38.71,117400.0,33.7172,33.7346,33.6998,33.7085,117400.0
2013-12-24 10:40:00,38.71,38.72,38.71,38.71,90400.0,33.7085,33.7172,33.7085,33.7085,90400.0
2013-12-24 10:50:00,38.71,38.76,38.71,38.76,140200.0,33.7085,33.752,33.7085,33.752,140200.0
2013-12-24 11:00:00,38.76,38.82,38.76,38.81,147200.0,33.752,33.8042,33.752,33.7955,147200.0
2013-12-24 11:10:00,38.81,38.85,38.78,38.83,144000.0,33.7955,33.8304,33.7694,33.813,144000.0
2013-12-24 11:20:00,38.83,38.85,38.8,38.82,132600.0,33.813,33.8304,33.7868,33.8042,132600.0
2013-12-24 11:30:00,38.83,38.84,38.8,38.81,105200.0,33.813,33.8217,33.7868,33.7955,105200.0
2013-12-24 11:40:00,38.8,38.83,38.8,38.82,127000.0,33.7868,33.813,33.7868,33.8042,127000.0
2013-12-24 11:50:00,38.82,38.88,38.82,38.88,166400.0,33.8042,33.8565,33.8042,33.8565,166400.0
2013-12-24 12:00:00,38.88,38.89,38.86,38.87,140000.0,33.8565,33.8652,33.8391,33.8478,140000.0
2013-12-24 12:10:00,38.87,38.88,38.85,38.88,114400.0,33.8478,33.8565,33.8304,33.8565,114400.0
2013-12-24 12:20:00,38.88,38.9,38.87,38.9,136600.0,33.8565,33.8739,33.8478,33.8739,136600.0
2013-12-24 12:30:00,38.89,38.9,38.85,38.86,182000.0,33.8652,33.8739,33.8304,33.8391,182000.0
2013-12-24 12:40:00,38.85,38.88,38.85,38.85,175400.0,33.8304,33.8565,33.8304,33.8304,175400.0
2013-12-24 12:50:00,38.85,38.85,38.83,38.83,229000.0,33.8304,33.8304,33.813,33.813,229000.0
2013-12-26 09:30:00,38.87,39.17,38.85,39.17,410000.0,33.8478,34.109,33.8304,34.109,410000.0
2013-12-26 09:40:00,39.17,39.17,38.97,38.97,168600.0,34.109,34.109,33.9349,33.9349,168600.0
2013-12-26 09:50:00,38.97,39.08,38.97,39.02,143600.0,33.9349,34.0307,33.9349,33.9784,143600.0
2013-12-26 10:00:00,39.02,39.16,39.02,39.15,169800.0,33.9784,34.1003,33.9784,34.0916,169800.0
2013-12-26 10:10:00,39.15,39.15,39.09,39.15,122200.0,34.0916,34.0916,34.0394,34.0916,122200.0
2013-12-26 10:20:00,39.15,39.21,39.13,39.19,135400.0,34.0916,34.1439,34.0742,34.1264,135400.0
2013-12-26 10:30:00,39.19,39.23,39.17,39.2,159000.0,34.1264,34.1613,34.109,34.1351,159000.0
2013-12-26 10:40:00,39.2,39.23,39.15,39.16,145200.0,34.1351,34.1613,34.0916,34.1003,145200.0
2013-12-26 10:50:00,39.16,39.16,39.09,39.12,134400.0,34.1003,34.1003,34.0394,34.0655,134400.0
2013-12-26 11:00:00,39.12,39.14,39.1,39.13,166800.0,34.0655,34.0829,34.0481,34.0742,166800.0
2013-12-26 11:10:00,39.14,39.15,39.1,39.1,119000.0,34.0829,34.0916,34.0481,34.0481,119000.0
2013-12-26 11:20:00,39.1,39.13,39.1,39.1,169200.0,34.0481,34.0742,34.0481,34.0481,169200.0
2013-12-26 11:30:00,39.1,39.12,39.1,39.1,99400.0,34.0481,34.0655,34.0481,34.0481,99400.0
2013-12-26 11:40:00,39.1,39.13,39.08,39.13,129400.0,34.0481,34.0742,34.0307,34.0742,129400.0
2013-12-26 11:50:00,39.13,39.13,39.1,39.13,71400.0,34.0742,34.0742,34.0481,34.0742,71400.0
2013-12-26 12:00:00,39.13,39.17,39.13,39.15,106000.0,34.0742,34.109,34.0742,34.0916,106000.0
2013-12-26 12:10:00,39.15,39.17,39.13,39.17,125400.0,34.0916,34.109,34.0742,34.109,125400.0
2013-12-26 12:20:00,39.17,39.2,39.16,39.19,116200.0,34.109,34.1351,34.1003,34.1264,116200.0
2013-12-26 12:30:00,39.2,39.21,39.16,39.17,103400.0,34.1351,34.1439,34.1003,34.109,103400.0
2013-12-26 12:40:00,39.18,39.2,39.17,39.19,82200.0,34.1177,34.1351,34.109,34.1264,82200.0
2013-12-26 12:50:00,39.19,39.2,39.18,39.18,57600.0,34.1264,34.1351,34.1177,34.1177,57600.0
2013-12-26 13:00:00,39.18,39.18,39.15,39.15,77400.0,34.1177,34.1177,34.0916,34.0916,77400.0
2013-12-26 13:10:00,39.15,39.16,39.13,39.13,70000.0,34.0916,34.1003,34.0742,34.0742,70000.0
2013-12-26 13:20:00,39.13,39.16,39.13,39.15,55400.0,34.0742,34.1003,34.0742,34.0916,55400.0
2013-12-26 13:30:00,39.15,39.16,39.13,39.14,116800.0,34.0916,34.1003,34.0742,34.0829,116800.0
2013-12-26 13:40:00,39.14,39.15,39.1,39.1,116000.0,34.0829,34.0916,34.0481,34.0481,116000.0
2013-12-26 13:50:00,39.1,39.14,39.1,39.13,99200.0,34.0481,34.0829,34.0481,34.0742,99200.0
2013-12-26 14:00:00,39.13,39.14,39.1,39.1,98800.0,34.0742,34.0829,34.0481,34.0481,98800.0
2013-12-26 14:10:00,39.1,39.12,39.09,39.12,65400.0,34.0481,34.0655,34.0394,34.0655,65400.0
2013-12-26 14:20:00,39.12,39.13,39.11,39.11,88400.0,34.0655,34.0742,34.0568,34.0568,88400.0
2013-12-26 14:30:00,39.1,39.12,39.1,39.11,91600.0,34.0481,34.0655,34.0481,34.0568,91600.0
2013-12-26 14:40:00,39.11,39.12,39.07,39.08,186400.0,34.0568,34.0655,34.0219,34.0307,186400.0
2013-12-26 14:50:00,39.09,39.1,39.06,39.08,54400.0,34.0394,34.0481,34.0132,34.0307,54400.0
2013-12-26 15:00:00,39.08,39.09,39.07,39.08,79800.0,34.0307,34.0394,34.0219,34.0307,79800.0
2013-12-26 15:10:00,39.08,39.08,39.07,39.08,70200.0,34.0307,34.0307,34.0219,34.0307,70200.0
2013-12-26 15:20:00,39.09,39.1,39.07,39.09,87600.0,34.0394,34.0481,34.0219,34.0394,87600.0
2013-12-26 15:30:00,39.1,39.11,39.08,39.11,106200.0,34.0481,34.0568,34.0307,34.0568,106200.0
2013-12-26 15:40:00,39.11,39.13,39.1,39.1,197200.0,34.0568,34.0742,34.0481,34.0481,197200.0
2013-12-26 15:50:00,39.1,39.1,39.06,39.09,428800.0,34.0481,34.0481,34.0132,34.0394,428800.0
2013-12-27 09:30:00,39.38,39.51,39.31,39.42,677200.0,34.2919,34.4051,34.2309,34.3267,677200.0
2013-12-27 09:40:00,39.41,39.43,39.34,39.35,169200.0,34.318,34.3354,34.2571,34.2658,169200.0
2013-12-27 09:50:00,39.34,39.44,39.34,39.35,195400.0,34.2571,34.3441,34.2571,34.2658,195400.0
2013-12-27 10:00:00,39.34,39.35,39.27,39.3,339600.0,34.2571,34.2658,34.1961,34.2222,339600.0
2013-12-27 10:10:00,39.3,39.33,39.27,39.31,138800.0,34.2222,34.2484,34.1961,34.2309,138800.0
2013-12-27 10:20:00,39.31,39.31,39.27,39.27,110400.0,34.2309,34.2309,34.1961,34.1961,110400.0
2013-12-27 10:30:00,39.27,39.3,39.19,39.19,248800.0,34.1961,34.2222,34.1264,34.1264,248800.0
2013-12-27 10:40:00,39.19,39.2,39.12,39.13,105200.0,34.1264,34.1351,34.0655,34.0742,105200.0
2013-12-27 10:50:00,39.14,39.21,39.13,39.2,104800.0,34.0829,34.1439,34.0742,34.1351,104800.0
2013-12-27 11:00:00,39.2,39.22,39.18,39.18,94200.0,34.1351,34.1526,34.1177,34.1177,94200.0
2013-12-27 11:10:00,39.18,39.21,39.17,39.2,73200.0,34.1177,34.1439,34.109,34.1351,73200.0
2013-12-27 11:20:00,39.2,39.21,39.13,39.14,87600.0,34.1351,34.1439,34.0742,34.0829,87600.0
2013-12-27 11:30:00,39.14,39.2,39.11,39.11,83400.0,34.0829,34.1351,34.0568,34.0568,83400.0
2013-12-27 11:40:00,39.12,39.17,39.11,39.16,76800.0,34.0655,34.109,34.0568,34.1003,76800.0
2013-12-27 11:50:00,39.16,39.16,39.12,39.13,76600.0,34.1003,34.1003,34.0655,34.0742,76600.0
2013-12-27 12:00:00,39.13,39.16,39.12,39.16,75000.0,34.0742,34.1003,34.0655,34.1003,75000.0
2013-12-27 12:10:00,39.16,39.17,39.11,39.12,66800.0,34.1003,34.109,34.0568,34.0655,66800.0
2013-12-27 12:20:00,39.12,39.15,39.12,39.14,78600.0,34.0655,34.0916,34.0655,34.0829,78600.0
2013-12-27 12:30:00,39.14,39.16,39.11,39.12,56400.0,34.0829,34.1003,34.0568,34.0655,56400.0
2013-12-27 12:40:00,39.11,39.11,39.02,39.06,100400.0,34.0568,34.0568,33.9784,34.0132,100400.0
2013-12-27 12:50:00,39.05,39.06,39.03,39.05,56800.0,34.0045,34.0132,33.9871,34.0045,56800.0
2013-12-27 13:00:00,39.05,39.08,39.05,39.06,43600.0,34.0045,34.0307,34.0045,34.0132,43600.0
2013-12-27 13:10:00,39.06,39.09,39.04,39.09,73400.0,34.0132,34.0394,33.9958,34.0394,73400.0
2013-12-27 13:20:00,39.09,39.13,39.06,39.13,54200.0,34.0394,34.0742,34.0132,34.0742,54200.0
2013-12-27 13:30:00,39.13,39.13,39.08,39.11,57000.0,34.0742,34.0742,34.0307,34.0568,57000.0
2013-12-27 13:40:00,39.1,39.11,39.06,39.09,84800.0,34.0481,34.0568,34.0132,34.0394,84800.0
2013-12-27 13:50:00,39.08,39.13,39.08,39.1,64600.0,34.0307,34.0742,34.0307,34.0481,64600.0
2013-12-27 14:00:00,39.1,39.13,39.09,39.13,68800.0,34.0481,34.0742,34.0394,34.0742,68800.0
2013-12-27 14:10:00,39.13,39.13,39.07,39.09,79600.0,34.0742,34.0742,34.0219,34.0394,79600.0
2013-12-27 14:20:00,39.09,39.11,39.09,39.1,58200.0,34.0394,34.0568,34.0394,34.0481,58200.0
2013-12-27 14:30:00,39.1,39.12,39.1,39.12,53400.0,34.0481,34.0655,34.0481,34.0655,53400.0
2013-12-27 14:40:00,39.12,39.13,39.11,39.13,51400.0,34.0655,34.0742,34.0568,34.0742,51400.0
2013-12-27 14:50:00,39.13,39.14,39.12,39.12,76600.0,34.0742,34.0829,34.0655,34.0655,76600.0
2013-12-27 15:00:00,39.12,39.13,39.1,39.11,71800.0,34.0655,34.0742,34.0481,34.0568,71800.0
2013-12-27 15:10:00,39.1,39.13,39.1,39.13,88600.0,34.0481,34.0742,34.0481,34.0742,88600.0
2013-12-27 15:20:00,39.13,39.13,39.11,39.12,102200.0,34.0742,34.0742,34.0568,34.0655,102200.0
2013-12-27 15:30:00,39.12,39.13,39.12,39.13,104800.0,34.0655,34.0742,34.0655,34.0742,104800.0
2013-12-27 15:40:00,39.12,39.13,39.1,39.12,182600.0,34.0655,34.0742,34.0481,34.0655,182600.0
2013-12-27 15:50:00,39.12,39.13,39.08,39.09,478000.0,34.0655,34.0742,34.0307,34.0394,478000.0
2013-12-30 09:30:00,39.03,39.12,38.96,39.01,232000.0,33.9871,34.0655,33.9262,33.9697,232000.0
2013-12-30 09:40:00,39.01,39.03,38.98,39.02,111400.0,33.9697,33.9871,33.9436,33.9784,111400.0
2013-12-30 09:50:00,39.02,39.24,39.02,39.21,161400.0,33.9784,34.17,33.9784,34.1439,161400.0
2013-12-30 10:00:00,39.21,39.24,39.2,39.22,124200.0,34.1439,34.17,34.1351,34.1526,124200.0
2013-12-30 10:10:00,39.22,39.26,39.2,39.22,175800.0,34.1526,34.1874,34.1351,34.1526,175800.0
2013-12-30 10:20:00,39.22,39.27,39.21,39.27,149400.0,34.1526,34.1961,34.1439,34.1961,149400.0
2013-12-30 10:30:00,39.26,39.35,39.26,39.34,120400.0,34.1874,34.2658,34.1874,34.2571,120400.0
2013-12-30 10:40:00,39.34,39.39,39.34,39.38,118600.0,34.2571,34.3006,34.2571,34.2919,118600.0
2013-12-30 10:50:00,39.38,39.38,39.35,39.37,107200.0,34.2919,34.2919,34.2658,34.2832,107200.0
2013-12-30 11:00:00,39.37,39.42,39.37,39.4,168400.0,34.2832,34.3267,34.2832,34.3093,168400.0
2013-12-30 11:10:00,39.4,39.45,39.38,39.44,129800.0,34.3093,34.3528,34.2919,34.3441,129800.0
2013-12-30 11:20:00,39.44,39.45,39.4,39.4,144000.0,34.3441,34.3528,34.3093,34.3093,144000.0
2013-12-30 11:30:00,39.41,39.44,39.32,39.37,145600.0,34.318,34.3441,34.2396,34.2832,145600.0
2013-12-30 11:40:00,39.36,39.38,39.35,39.38,119400.0,34.2745,34.2919,34.2658,34.2919,119400.0
2013-12-30 11:50:00,39.37,39.38,39.35,39.35,164400.0,34.2832,34.2919,34.2658,34.2658,164400.0
2013-12-30 12:00:00,39.36,39.4,39.35,39.4,235400.0,34.2745,34.3093,34.2658,34.3093,235400.0
2013-12-30 12:10:00,39.39,39.45,39.39,39.44,87200.0,34.3006,34.3528,34.3006,34.3441,87200.0
2013-12-30 12:20:00,39.44,39.44,39.4,39.42,74600.0,34.3441,34.3441,34.3093,34.3267,74600.0
2013-12-30 12:30:00,39.41,39.42,39.38,39.38,106000.0,34.318,34.3267,34.2919,34.2919,106000.0
2013-12-30 12:40:00,39.38,39.41,39.35,39.35,68600.0,34.2919,34.318,34.2658,34.2658,68600.0
2013-12-30 12:50:00,39.35,39.37,39.34,39.36,56800.0,34.2658,34.2832,34.2571,34.2745,56800.0
2013-12-30 13:00:00,39.36,39.4,39.36,39.38,52800.0,34.2745,34.3093,34.2745,34.2919,52800.0
2013-12-30 13:10:00,39.38,39.4,39.37,39.38,91800.0,34.2919,34.3093,34.2832,34.2919,91800.0
2013-12-30 13:20:00,39.38,39.38,39.36,39.36,70400.0,34.2919,34.2919,34.2745,34.2745,70400.0
2013-12-30 13:30:00,39.37,39.38,39.37,39.37,84200.0,34.2832,34.2919,34.2832,34.2832,84200.0
2013-12-30 13:40:00,39.37,39.38,39.35,39.37,61400.0,34.2832,34.2919,34.2658,34.2832,61400.0
2013-12-30 13:50:00,39.37,39.38,39.35,39.38,80600.0,34.2832,34.2919,34.2658,34.2919,80600.0
2013-12-30 14:00:00,39.38,39.38,39.34,39.35,70800.0,34.2919,34.2919,34.2571,34.2658,70800.0
2013-12-30 14:10:00,39.35,39.38,39.35,39.38,73000.0,34.2658,34.2919,34.2658,34.2919,73000.0
2013-12-30 14:20:00,39.38,39.39,39.38,39.38,78600.0,34.2919,34.3006,34.2919,34.2919,78600.0
2013-12-30 14:30:00,39.38,39.41,39.38,39.39,79600.0,34.2919,34.318,34.2919,34.3006,79600.0
2013-12-30 14:40:00,39.4,39.4,39.38,39.38,66800.0,34.3093,34.3093,34.2919,34.2919,66800.0
2013-12-30 14:50:00,39.38,39.39,39.31,39.32,112600.0,34.2919,34.3006,34.2309,34.2396,112600.0
2013-12-30 15:00:00,39.32,39.35,39.32,39.34,95000.0,34.2396,34.2658,34.2396,34.2571,95000.0
2013-12-30 15:10:00,39.33,39.35,39.32,39.35,86800.0,34.2484,34.2658,34.2396,34.2658,86800.0
2013-12-30 15:20:00,39.34,39.35,39.33,39.34,88400.0,34.2571,34.2658,34.2484,34.2571,88400.0
2013-12-30 15:30:00,39.34,39.35,39.32,39.35,175600.0,34.2571,34.2658,34.2396,34.2658,175600.0
2013-12-30 15:40:00,39.34,39.37,39.34,39.37,196400.0,34.2571,34.2832,34.2571,34.2832,196400.0
2013-12-30 15:50:00,39.37,39.37,39.33,39.37,305800.0,34.2832,34.2832,34.2484,34.2832,305800.0
2013-12-31 09:30:00,39.38,39.48,39.25,39.26,218800.0,34.2919,34.379,34.1787,34.1874,218800.0
2013-12-31 09:40:00,39.26,39.33,39.21,39.25,150200.0,34.1874,34.2484,34.1439,34.1787,150200.0
2013-12-31 09:50:00,39.26,39.31,39.24,39.28,109200.0,34.1874,34.2309,34.17,34.2048,109200.0
2013-12-31 10:00:00,39.29,39.33,39.25,39.3,102600.0,34.2135,34.2484,34.1787,34.2222,102600.0
2013-12-31 10:10:00,39.3,39.32,39.22,39.24,47000.0,34.2222,34.2396,34.1526,34.17,47000.0
2013-12-31 10:20:00,39.24,39.24,39.19,39.24,65600.0,34.17,34.17,34.1264,34.17,65600.0
2013-12-31 10:30:00,39.24,39.27,39.22,39.27,95400.0,34.17,34.1961,34.1526,34.1961,95400.0
2013-12-31 10:40:00,39.26,39.26,39.17,39.19,71600.0,34.1874,34.1874,34.109,34.1264,71600.0
2013-12-31 10:50:00,39.19,39.23,39.18,39.23,67600.0,34.1264,34.1613,34.1177,34.1613,67600.0
2013-12-31 11:00:00,39.24,39.3,39.24,39.3,71800.0,34.17,34.2222,34.17,34.2222,71800.0
2013-12-31 11:10:00,39.29,39.34,39.26,39.27,54200.0,34.2135,34.2571,34.1874,34.1961,54200.0
2013-12-31 11:20:00,39.27,39.27,39.23,39.23,66200.0,34.1961,34.1961,34.1613,34.1613,66200.0
2013-12-31 11:30:00,39.24,39.25,39.21,39.23,141200.0,34.17,34.1787,34.1439,34.1613,141200.0
2013-12-31 11:40:00,39.23,39.25,39.23,39.24,52400.0,34.1613,34.1787,34.1613,34.17,52400.0
2013-12-31 11:50:00,39.24,39.29,39.24,39.29,205200.0,34.17,34.2135,34.17,34.2135,205200.0
2013-12-31 12:00:00,39.29,39.29,39.26,39.27,64400.0,34.2135,34.2135,34.1874,34.1961,64400.0
2013-12-31 12:10:00,39.27,39.29,39.26,39.26,37800.0,34.1961,34.2135,34.1874,34.1874,37800.0
2013-12-31 12:20:00,39.26,39.27,39.26,39.27,35200.0,34.1874,34.1961,34.1874,34.1961,35200.0
2013-12-31 12:30:00,39.27,39.32,39.27,39.31,83400.0,34.1961,34.2396,34.1961,34.2309,83400.0
2013-12-31 12:40:00,39.31,39.31,39.28,39.29,43200.0,34.2309,34.2309,34.2048,34.2135,43200.0
2013-12-31 12:50:00,39.29,39.34,39.29,39.33,57200.0,34.2135,34.2571,34.2135,34.2484,57200.0
2013-12-31 13:00:00,39.34,39.35,39.32,39.32,57600.0,34.2571,34.2658,34.2396,34.2396,57600.0
2013-12-31 13:10:00,39.32,39.35,39.32,39.33,54000.0,34.2396,34.2658,34.2396,34.2484,54000.0
2013-12-31 13:20:00,39.34,39.35,39.32,39.34,56000.0,34.2571,34.2658,34.2396,34.2571,56000.0
2013-12-31 13:30:00,39.34,39.35,39.28,39.32,90200.0,34.2571,34.2658,34.2048,34.2396,90200.0
2013-12-31 13:40:00,39.32,39.34,39.3,39.34,39400.0,34.2396,34.2571,34.2222,34.2571,39400.0
2013-12-31 13:50:00,39.33,39.35,39.31,39.32,69600.0,34.2484,34.2658,34.2309,34.2396,69600.0
2013-12-31 14:00:00,39.33,39.35,39.32,39.34,53400.0,34.2484,34.2658,34.2396,34.2571,53400.0
2013-12-31 14:10:00,39.34,39.35,39.33,39.34,86400.0,34.2571,34.2658,34.2484,34.2571,86400.0
2013-12-31 14:20:00,39.34,39.34,39.3,39.31,65400.0,34.2571,34.2571,34.2222,34.2309,65400.0
2013-12-31 14:30:00,39.31,39.31,39.26,39.27,90000.0,34.2309,34.2309,34.1874,34.1961,90000.0
2013-12-31 14:40:00,39.27,39.27,39.23,39.24,60200.0,34.1961,34.1961,34.1613,34.17,60200.0
2013-12-31 14:50:00,39.24,39.27,39.23,39.27,65000.0,34.17,34.1961,34.1613,34.1961,65000.0
2013-12-31 15:00:00,39.27,39.29,39.23,39.24,72200.0,34.1961,34.2135,34.1613,34.17,72200.0
2013-12-31 15:10:00,39.24,39.26,39.21,39.24,80000.0,34.17,34.1874,34.1439,34.17,80000.0
2013-12-31 15:20:00,39.24,39.27,39.24,39.25,95200.0,34.17,34.1961,34.17,34.1787,95200.0
2013-12-31 15:30:00,39.26,39.3,39.26,39.29,126200.0,34.1874,34.2222,34.1874,34.2135,126200.0
2013-12-31 15:40:00,39.29,39.37,39.27,39.32,227200.0,34.2135,34.2832,34.1961,34.2396,227200.0
2013-12-31 15:50:00,39.31,39.34,39.28,39.34,457000.0,34.2309,34.2571,34.2048,34.2571,457000.0
2014-01-02 09:30:00,39.02,39.42,39.02,39.21,487200.0,33.9784,34.3267,33.9784,34.1439,487200.0
2014-01-02 09:40:00,39.21,39.25,39.13,39.21,134800.0,34.1439,34.1787,34.0742,34.1439,134800.0
2014-01-02 09:50:00,39.21,39.23,39.16,39.21,121200.0,34.1439,34.1613,34.1003,34.1439,121200.0
2014-01-02 10:00:00,39.2,39.23,39.13,39.21,159600.0,34.1351,34.1613,34.0742,34.1439,159600.0
2014-01-02 10:10:00,39.22,39.34,39.21,39.3,138800.0,34.1526,34.2571,34.1439,34.2222,138800.0
2014-01-02 10:20:00,39.3,39.31,39.21,39.26,123400.0,34.2222,34.2309,34.1439,34.1874,123400.0
2014-01-02 10:30:00,39.24,39.28,39.19,39.23,105400.0,34.17,34.2048,34.1264,34.1613,105400.0
2014-01-02 10:40:00,39.24,39.3,39.21,39.28,119400.0,34.17,34.2222,34.1439,34.2048,119400.0
2014-01-02 10:50:00,39.29,39.3,39.25,39.26,60000.0,34.2135,34.2222,34.1787,34.1874,60000.0
2014-01-02 11:00:00,39.27,39.29,39.23,39.26,101000.0,34.1961,34.2135,34.1613,34.1874,101000.0
2014-01-02 11:10:00,39.26,39.3,39.23,39.28,167000.0,34.1874,34.2222,34.1613,34.2048,167000.0
2014-01-02 11:20:00,39.28,39.32,39.21,39.23,153400.0,34.2048,34.2396,34.1439,34.1613,153400.0
2014-01-02 11:30:00,39.23,39.24,39.21,39.22,188200.0,34.1613,34.17,34.1439,34.1526,188200.0
2014-01-02 11:40:00,39.22,39.22,39.13,39.13,110000.0,34.1526,34.1526,34.0742,34.0742,110000.0
2014-01-02 11:50:00,39.11,39.17,39.1,39.16,174000.0,34.0568,34.109,34.0481,34.1003,174000.0
2014-01-02 12:00:00,39.15,39.16,39.14,39.16,93800.0,34.0916,34.1003,34.0829,34.1003,93800.0
2014-01-02 12:10:00,39.16,39.16,39.08,39.09,76600.0,34.1003,34.1003,34.0307,34.0394,76600.0
2014-01-02 12:20:00,39.09,39.1,39.05,39.07,74400.0,34.0394,34.0481,34.0045,34.0219,74400.0
2014-01-02 12:30:00,39.07,39.08,39.04,39.06,58800.0,34.0219,34.0307,33.9958,34.0132,58800.0
2014-01-02 12:40:00,39.06,39.09,39.01,39.06,115800.0,34.0132,34.0394,33.9697,34.0132,115800.0
2014-01-02 12:50:00,39.07,39.07,39.03,39.06,75000.0,34.0219,34.0219,33.9871,34.0132,75000.0
2014-01-02 13:00:00,39.06,39.07,39.0,39.02,86000.0,34.0132,34.0219,33.961,33.9784,86000.0
2014-01-02 13:10:00,39.02,39.07,39.0,39.05,88000.0,33.9784,34.0219,33.961,34.0045,88000.0
2014-01-02 13:20:00,39.05,39.05,38.99,39.01,112200.0,34.0045,34.0045,33.9523,33.9697,112200.0
2014-01-02 13:30:00,38.99,39.01,38.97,39.0,97800.0,33.9523,33.9697,33.9349,33.961,97800.0
2014-01-02 13:40:00,39.0,39.06,38.98,39.05,148600.0,33.961,34.0132,33.9436,34.0045,148600.0
2014-01-02 13:50:00,39.05,39.09,39.04,39.09,158400.0,34.0045,34.0394,33.9958,34.0394,158400.0
2014-01-02 14:00:00,39.1,39.12,39.09,39.12,129800.0,34.0481,34.0655,34.0394,34.0655,129800.0
2014-01-02 14:10:00,39.11,39.13,39.0,39.01,160600.0,34.0568,34.0742,33.961,33.9697,160600.0
2014-01-02 14:20:00,39.01,39.03,38.98,39.01,195400.0,33.9697,33.9871,33.9436,33.9697,195400.0
2014-01-02 14:30:00,39.01,39.07,39.01,39.06,108800.0,33.9697,34.0219,33.9697,34.0132,108800.0
2014-01-02 14:40:00,39.06,39.09,39.05,39.09,97000.0,34.0132,34.0394,34.0045,34.0394,97000.0
2014-01-02 14:50:00,39.08,39.1,39.01,39.02,235800.0,34.0307,34.0481,33.9697,33.9784,235800.0
2014-01-02 15:00:00,39.02,39.08,39.02,39.08,118000.0,33.9784,34.0307,33.9784,34.0307,118000.0
2014-01-02 15:10:00,39.08,39.12,39.08,39.11,105600.0,34.0307,34.0655,34.0307,34.0568,105600.0
2014-01-02 15:20:00,39.12,39.12,39.08,39.08,117200.0,34.0655,34.0655,34.0307,34.0307,117200.0
2014-01-02 15:30:00,39.08,39.1,39.07,39.08,154600.0,34.0307,34.0481,34.0219,34.0307,154600.0
2014-01-02 15:40:00,39.08,39.13,39.06,39.12,304000.0,34.0307,34.0742,34.0132,34.0655,304000.0
2014-01-02 15:50:00,39.12,39.16,39.1,39.12,415000.0,34.0655,34.1003,34.0481,34.0655,415000.0
2014-01-03 09:30:00,39.07,39.12,38.99,39.1,298000.0,34.0219,34.0655,33.9523,34.0481,298000.0
2014-01-03 09:40:00,39.11,39.13,39.03,39.12,333400.0,34.0568,34.0742,33.9871,34.0655,333400.0
2014-01-03 09:50:00,39.12,39.2,39.1,39.16,147400.0,34.0655,34.1351,34.0481,34.1003,147400.0
2014-01-03 10:00:00,39.16,39.26,39.16,39.2,155200.0,34.1003,34.1874,34.1003,34.1351,155200.0
2014-01-03 10:10:00,39.21,39.21,39.13,39.16,237800.0,34.1439,34.1439,34.0742,34.1003,237800.0
2014-01-03 10:20:00,39.16,39.25,39.15,39.24,116200.0,34.1003,34.1787,34.0916,34.17,116200.0
2014-01-03 10:30:00,39.25,39.27,39.22,39.26,125400.0,34.1787,34.1961,34.1526,34.1874,125400.0
2014-01-03 10:40:00,39.25,39.26,39.21,39.24,125000.0,34.1787,34.1874,34.1439,34.17,125000.0
2014-01-03 10:50:00,39.24,39.27,39.22,39.27,154200.0,34.17,34.1961,34.1526,34.1961,154200.0
2014-01-03 11:00:00,39.27,39.31,39.25,39.31,157000.0,34.1961,34.2309,34.1787,34.2309,157000.0
2014-01-03 11:10:00,39.31,39.32,39.19,39.22,174000.0,34.2309,34.2396,34.1264,34.1526,174000.0
2014-01-03 11:20:00,39.23,39.24,39.2,39.23,172200.0,34.1613,34.17,34.1351,34.1613,172200.0
2014-01-03 11:30:00,39.22,39.23,39.18,39.21,138000.0,34.1526,34.1613,34.1177,34.1439,138000.0
2014-01-03 11:40:00,39.22,39.22,39.15,39.16,87600.0,34.1526,34.1526,34.0916,34.1003,87600.0
2014-01-03 11:50:00,39.17,39.18,39.13,39.15,64200.0,34.109,34.1177,34.0742,34.0916,64200.0
2014-01-03 12:00:00,39.16,39.17,39.1,39.11,117200.0,34.1003,34.109,34.0481,34.0568,117200.0
2014-01-03 12:10:00,39.1,39.12,39.07,39.07,123400.0,34.0481,34.0655,34.0219,34.0219,123400.0
2014-01-03 12:20:00,39.08,39.16,39.06,39.15,128800.0,34.0307,34.1003,34.0132,34.0916,128800.0
2014-01-03 12:30:00,39.15,39.16,39.1,39.15,225400.0,34.0916,34.1003,34.0481,34.0916,225400.0
2014-01-03 12:40:00,39.15,39.19,39.15,39.17,85200.0,34.0916,34.1264,34.0916,34.109,85200.0
2014-01-03 12:50:00,39.17,39.19,39.14,39.16,108600.0,34.109,34.1264,34.0829,34.1003,108600.0
2014-01-03 13:00:00,39.16,39.19,39.14,39.18,143600.0,34.1003,34.1264,34.0829,34.1177,143600.0
2014-01-03 13:10:00,39.17,39.18,39.13,39.15,92200.0,34.109,34.1177,34.0742,34.0916,92200.0
2014-01-03 13:20:00,39.15,39.18,39.15,39.15,67200.0,34.0916,34.1177,34.0916,34.0916,67200.0
2014-01-03 13:30:00,39.15,39.15,39.1,39.11,77400.0,34.0916,34.0916,34.0481,34.0568,77400.0
2014-01-03 13:40:00,39.11,39.12,39.08,39.11,64600.0,34.0568,34.0655,34.0307,34.0568,64600.0
2014-01-03 13:50:00,39.12,39.16,39.11,39.12,70400.0,34.0655,34.1003,34.0568,34.0655,70400.0
2014-01-03 14:00:00,39.13,39.14,39.07,39.07,105600.0,34.0742,34.0829,34.0219,34.0219,105600.0
2014-01-03 14:10:00,39.08,39.1,39.06,39.07,101600.0,34.0307,34.0481,34.0132,34.0219,101600.0
2014-01-03 14:20:00,39.07,39.08,39.05,39.07,72800.0,34.0219,34.0307,34.0045,34.0219,72800.0
2014-01-03 14:30:00,39.07,39.08,39.05,39.07,137600.0,34.0219,34.0307,34.0045,34.0219,137600.0
2014-01-03 14:40:00,39.07,39.11,39.06,39.1,211600.0,34.0219,34.0568,34.0132,34.0481,211600.0
2014-01-03 14:50:00,39.1,39.11,39.08,39.11,127600.0,34.0481,34.0568,34.0307,34.0568,127600.0
2014-01-03 15:00:00,39.11,39.11,39.08,39.09,94200.0,34.0568,34.0568,34.0307,34.0394,94200.0
2014-01-03 15:10:00,39.09,39.13,39.09,39.1,172800.0,34.0394,34.0742,34.0394,34.0481,172800.0
2014-01-03 15:20:00,39.1,39.12,39.09,39.09,99000.0,34.0481,34.0655,34.0394,34.0394,99000.0
2014-01-03 15:30:00,39.1,39.12,39.08,39.08,156200.0,34.0481,34.0655,34.0307,34.0307,156200.0
2014-01-03 15:40:00,39.08,39.08,39.02,39.02,294600.0,34.0307,34.0307,33.9784,33.9784,294600.0
2014-01-03 15:50:00,39.02,39.03,38.98,39.01,592600.0,33.9784,33.9871,33.9436,33.9697,592600.0
2014-01-06 09:30:00,39.25,39.3,39.06,39.09,280000.0,34.1787,34.2222,34.0132,34.0394,280000.0
2014-01-06 09:40:00,39.1,39.18,39.02,39.12,158200.0,34.0481,34.1177,33.9784,34.0655,158200.0
2014-01-06 09:50:00,39.12,39.23,39.07,39.21,155000.0,34.0655,34.1613,34.0219,34.1439,155000.0
2014-01-06 10:00:00,39.2,39.21,39.1,39.1,111400.0,34.1351,34.1439,34.0481,34.0481,111400.0
2014-01-06 10:10:00,39.1,39.15,39.05,39.13,100000.0,34.0481,34.0916,34.0045,34.0742,100000.0
2014-01-06 10:20:00,39.13,39.17,39.13,39.15,162800.0,34.0742,34.109,34.0742,34.0916,162800.0
2014-01-06 10:30:00,39.15,39.17,39.13,39.13,125200.0,34.0916,34.109,34.0742,34.0742,125200.0
2014-01-06 10:40:00,39.13,39.14,39.1,39.1,131600.0,34.0742,34.0829,34.0481,34.0481,131600.0
2014-01-06 10:50:00,39.09,39.15,39.02,39.02,117600.0,34.0394,34.0916,33.9784,33.9784,117600.0
2014-01-06 11:00:00,39.02,39.02,38.93,38.96,128800.0,33.9784,33.9784,33.9,33.9262,128800.0
2014-01-06 11:10:00,38.97,38.98,38.91,38.92,90800.0,33.9349,33.9436,33.8826,33.8913,90800.0
2014-01-06 11:20:00,38.92,39.02,38.87,38.99,131800.0,33.8913,33.9784,33.8478,33.9523,131800.0
2014-01-06 11:30:00,39.0,39.0,38.9,38.91,76400.0,33.961,33.961,33.8739,33.8826,76400.0
2014-01-06 11:40:00,38.91,38.92,38.88,38.89,70600.0,33.8826,33.8913,33.8565,33.8652,70600.0
2014-01-06 11:50:00,38.89,38.92,38.86,38.87,78600.0,33.8652,33.8913,33.8391,33.8478,78600.0
2014-01-06 12:00:00,38.88,38.88,38.83,38.85,94000.0,33.8565,33.8565,33.813,33.8304,94000.0
2014-01-06 12:10:00,38.85,38.85,38.82,38.82,136200.0,33.8304,33.8304,33.8042,33.8042,136200.0
2014-01-06 12:20:00,38.82,38.85,38.78,38.79,125600.0,33.8042,33.8304,33.7694,33.7781,125600.0
2014-01-06 12:30:00,38.79,38.79,38.71,38.71,113800.0,33.7781,33.7781,33.7085,33.7085,113800.0
2014-01-06 12:40:00,38.71,38.78,38.71,38.77,104600.0,33.7085,33.7694,33.7085,33.7607,104600.0
2014-01-06 12:50:00,38.77,38.83,38.76,38.8,100400.0,33.7607,33.813,33.752,33.7868,100400.0
2014-01-06 13:00:00,38.8,38.81,38.76,38.77,93000.0,33.7868,33.7955,33.752,33.7607,93000.0
2014-01-06 13:10:00,38.77,38.83,38.77,38.82,82600.0,33.7607,33.813,33.7607,33.8042,82600.0
2014-01-06 13:20:00,38.82,38.85,38.78,38.78,93600.0,33.8042,33.8304,33.7694,33.7694,93600.0
2014-01-06 13:30:00,38.79,38.81,38.74,38.8,107600.0,33.7781,33.7955,33.7346,33.7868,107600.0
2014-01-06 13:40:00,38.81,38.83,38.77,38.8,74400.0,33.7955,33.813,33.7607,33.7868,74400.0
2014-01-06 13:50:00,38.8,38.84,38.79,38.82,188600.0,33.7868,33.8217,33.7781,33.8042,188600.0
2014-01-06 14:00:00,38.82,38.84,38.8,38.8,68800.0,33.8042,33.8217,33.7868,33.7868,68800.0
2014-01-06 14:10:00,38.81,38.85,38.81,38.83,104400.0,33.7955,33.8304,33.7955,33.813,104400.0
2014-01-06 14:20:00,38.83,38.85,38.8,38.81,89200.0,33.813,33.8304,33.7868,33.7955,89200.0
2014-01-06 14:30:00,38.81,38.85,38.81,38.84,95600.0,33.7955,33.8304,33.7955,33.8217,95600.0
2014-01-06 14:40:00,38.84,38.85,38.82,38.84,115200.0,33.8217,33.8304,33.8042,33.8217,115200.0
2014-01-06 14:50:00,38.85,38.86,38.83,38.85,99400.0,33.8304,33.8391,33.813,33.8304,99400.0
2014-01-06 15:00:00,38.85,38.87,38.82,38.84,88800.0,33.8304,33.8478,33.8042,33.8217,88800.0
2014-01-06 15:10:00,38.84,38.85,38.82,38.84,133200.0,33.8217,33.8304,33.8042,33.8217,133200.0
2014-01-06 15:20:00,38.84,38.85,38.81,38.83,141200.0,33.8217,33.8304,33.7955,33.813,141200.0
2014-01-06 15:30:00,38.83,38.83,38.77,38.8,133600.0,33.813,33.813,33.7607,33.7868,133600.0
2014-01-06 15:40:00,38.8,38.81,38.74,38.75,268400.0,33.7868,33.7955,33.7346,33.7433,268400.0
2014-01-06 15:50:00,38.75,38.77,38.71,38.71,333000.0,33.7433,33.7607,33.7085,33.7085,333000.0
2014-01-07 09:30:00,38.85,39.0,38.85,38.96,253600.0,33.8304,33.961,33.8304,33.9262,253600.0
2014-01-07 09:40:00,38.96,38.99,38.91,38.92,213600.0,33.9262,33.9523,33.8826,33.8913,213600.0
2014-01-07 09:50:00,38.92,38.99,38.92,38.99,196000.0,33.8913,33.9523,33.8913,33.9523,196000.0
2014-01-07 10:00:00,38.99,38.99,38.96,38.97,208800.0,33.9523,33.9523,33.9262,33.9349,208800.0
2014-01-07 10:10:00,38.98,38.99,38.93,38.95,178200.0,33.9436,33.9523,33.9,33.9174,178200.0
2014-01-07 10:20:00,38.95,38.98,38.95,38.97,200400.0,33.9174,33.9436,33.9174,33.9349,200400.0
2014-01-07 10:30:00,38.98,38.98,38.97,38.97,122800.0,33.9436,33.9436,33.9349,33.9349,122800.0
2014-01-07 10:40:00,38.97,38.98,38.96,38.97,139200.0,33.9349,33.9436,33.9262,33.9349,139200.0
2014-01-07 10:50:00,38.97,38.97,38.94,38.95,86800.0,33.9349,33.9349,33.9087,33.9174,86800.0
2014-01-07 11:00:00,38.95,38.96,38.89,38.94,102600.0,33.9174,33.9262,33.8652,33.9087,102600.0
2014-01-07 11:10:00,38.95,38.96,38.93,38.95,206600.0,33.9174,33.9262,33.9,33.9174,206600.0
2014-01-07 11:20:00,38.96,38.96,38.94,38.94,115000.0,33.9262,33.9262,33.9087,33.9087,115000.0
2014-01-07 11:30:00,38.94,38.96,38.94,38.95,87400.0,33.9087,33.9262,33.9087,33.9174,87400.0
2014-01-07 11:40:00,38.95,38.96,38.94,38.94,103400.0,33.9174,33.9262,33.9087,33.9087,103400.0
2014-01-07 11:50:00,38.94,38.94,38.92,38.93,64200.0,33.9087,33.9087,33.8913,33.9,64200.0
2014-01-07 12:00:00,38.93,38.94,38.92,38.92,49200.0,33.9,33.9087,33.8913,33.8913,49200.0
2014-01-07 12:10:00,38.92,38.96,38.92,38.95,127600.0,33.8913,33.9262,33.8913,33.9174,127600.0
2014-01-07 12:20:00,38.95,38.96,38.95,38.96,114800.0,33.9174,33.9262,33.9174,33.9262,114800.0
2014-01-07 12:30:00,38.95,38.96,38.93,38.94,155600.0,33.9174,33.9262,33.9,33.9087,155600.0
2014-01-07 12:40:00,38.94,38.96,38.93,38.95,48200.0,33.9087,33.9262,33.9,33.9174,48200.0
2014-01-07 12:50:00,38.95,38.98,38.94,38.95,94600.0,33.9174,33.9436,33.9087,33.9174,94600.0
2014-01-07 13:00:00,38.95,38.96,38.94,38.96,110400.0,33.9174,33.9262,33.9087,33.9262,110400.0
2014-01-07 13:10:00,38.96,38.96,38.93,38.93,92200.0,33.9262,33.9262,33.9,33.9,92200.0
2014-01-07 13:20:00,38.93,38.95,38.93,38.95,268200.0,33.9,33.9174,33.9,33.9174,268200.0
2014-01-07 13:30:00,38.95,38.96,38.94,38.95,85400.0,33.9174,33.9262,33.9087,33.9174,85400.0
2014-01-07 13:40:00,38.95,38.95,38.9,38.91,76600.0,33.9174,33.9174,33.8739,33.8826,76600.0
2014-01-07 13:50:00,38.9,38.91,38.78,38.79,280000.0,33.8739,33.8826,33.7694,33.7781,280000.0
2014-01-07 14:00:00,38.79,38.79,38.71,38.75,273000.0,33.7781,33.7781,33.7085,33.7433,273000.0
2014-01-07 14:10:00,38.74,38.77,38.74,38.75,91800.0,33.7346,33.7607,33.7346,33.7433,91800.0
2014-01-07 14:20:00,38.74,38.77,38.73,38.75,97600.0,33.7346,33.7607,33.7259,33.7433,97600.0
2014-01-07 14:30:00,38.75,38.83,38.75,38.83,183200.0,33.7433,33.813,33.7433,33.813,183200.0
2014-01-07 14:40:00,38.82,38.85,38.82,38.85,51600.0,33.8042,33.8304,33.8042,33.8304,51600.0
2014-01-07 14:50:00,38.85,38.88,38.85,38.88,62800.0,33.8304,33.8565,33.8304,33.8565,62800.0
2014-01-07 15:00:00,38.88,38.9,38.86,38.87,53800.0,33.8565,33.8739,33.8391,33.8478,53800.0
2014-01-07 15:10:00,38.87,38.88,38.85,38.87,59400.0,33.8478,33.8565,33.8304,33.8478,59400.0
2014-01-07 15:20:00,38.87,38.87,38.84,38.85,117000.0,33.8478,33.8478,33.8217,33.8304,117000.0
2014-01-07 15:30:00,38.85,38.88,38.82,38.83,185600.0,33.8304,33.8565,33.8042,33.813,185600.0
2014-01-07 15:40:00,38.83,38.86,38.83,38.84,220600.0,33.813,33.8391,33.813,33.8217,220600.0
2014-01-07 15:50:00,38.84,38.84,38.74,38.74,582200.0,33.8217,33.8217,33.7346,33.7346,582200.0
2014-01-08 09:30:00,38.75,38.98,38.68,38.94,657600.0,33.7433,33.9436,33.6823,33.9087,657600.0
2014-01-08 09:40:00,38.94,38.95,38.66,38.7,287800.0,33.9087,33.9174,33.6649,33.6998,287800.0
2014-01-08 09:50:00,38.72,38.72,38.6,38.7,127600.0,33.7172,33.7172,33.6127,33.6998,127600.0
2014-01-08 10:00:00,38.69,38.69,38.63,38.63,100200.0,33.691,33.691,33.6388,33.6388,100200.0
2014-01-08 10:10:00,38.63,38.65,38.6,38.65,74800.0,33.6388,33.6562,33.6127,33.6562,74800.0
2014-01-08 10:20:00,38.65,38.74,38.65,38.68,110000.0,33.6562,33.7346,33.6562,33.6823,110000.0
2014-01-08 10:30:00,38.67,38.73,38.66,38.68,88000.0,33.6736,33.7259,33.6649,33.6823,88000.0
2014-01-08 10:40:00,38.69,38.71,38.62,38.63,60200.0,33.691,33.7085,33.6301,33.6388,60200.0
2014-01-08 10:50:00,38.65,38.72,38.62,38.65,88200.0,33.6562,33.7172,33.6301,33.6562,88200.0
2014-01-08 11:00:00,38.65,38.65,38.59,38.6,113000.0,33.6562,33.6562,33.604,33.6127,113000.0
2014-01-08 11:10:00,38.6,38.63,38.59,38.59,73200.0,33.6127,33.6388,33.604,33.604,73200.0
2014-01-08 11:20:00,38.6,38.63,38.6,38.62,67000.0,33.6127,33.6388,33.6127,33.6301,67000.0
2014-01-08 11:30:00,38.62,38.69,38.62,38.68,59000.0,33.6301,33.691,33.6301,33.6823,59000.0
2014-01-08 11:40:00,38.68,38.7,38.67,38.68,131600.0,33.6823,33.6998,33.6736,33.6823,131600.0
2014-01-08 11:50:00,38.69,38.7,38.67,38.67,53400.0,33.691,33.6998,33.6736,33.6736,53400.0
2014-01-08 12:00:00,38.68,38.68,38.63,38.63,39400.0,33.6823,33.6823,33.6388,33.6388,39400.0
2014-01-08 12:10:00,38.63,38.63,38.58,38.58,52400.0,33.6388,33.6388,33.5953,33.5953,52400.0
2014-01-08 12:20:00,38.58,38.6,38.58,38.6,50000.0,33.5953,33.6127,33.5953,33.6127,50000.0
2014-01-08 12:30:00,38.6,38.62,38.57,38.58,78800.0,33.6127,33.6301,33.5865,33.5953,78800.0
2014-01-08 12:40:00,38.58,38.61,38.58,38.59,41800.0,33.5953,33.6214,33.5953,33.604,41800.0
2014-01-08 12:50:00,38.59,38.62,38.59,38.62,37600.0,33.604,33.6301,33.604,33.6301,37600.0
2014-01-08 13:00:00,38.61,38.62,38.59,38.59,45600.0,33.6214,33.6301,33.604,33.604,45600.0
2014-01-08 13:10:00,38.6,38.62,38.55,38.56,84000.0,33.6127,33.6301,33.5691,33.5778,84000.0
2014-01-08 13:20:00,38.57,38.6,38.55,38.6,58400.0,33.5865,33.6127,33.5691,33.6127,58400.0
2014-01-08 13:30:00,38.6,38.61,38.6,38.6,62600.0,33.6127,33.6214,33.6127,33.6127,62600.0
2014-01-08 13:40:00,38.61,38.63,38.58,38.59,81600.0,33.6214,33.6388,33.5953,33.604,81600.0
2014-01-08 13:50:00,38.59,38.63,38.59,38.6,68800.0,33.604,33.6388,33.604,33.6127,68800.0
2014-01-08 14:00:00,38.6,38.63,38.55,38.56,213000.0,33.6127,33.6388,33.5691,33.5778,213000.0
2014-01-08 14:10:00,38.56,38.63,38.55,38.59,121200.0,33.5778,33.6388,33.5691,33.604,121200.0
2014-01-08 14:20:00,38.59,38.65,38.59,38.63,121600.0,33.604,33.6562,33.604,33.6388,121600.0
2014-01-08 14:30:00,38.63,38.65,38.59,38.6,233600.0,33.6388,33.6562,33.604,33.6127,233600.0
2014-01-08 14:40:00,38.6,38.62,38.59,38.59,93800.0,33.6127,33.6301,33.604,33.604,93800.0
2014-01-08 14:50:00,38.6,38.63,38.56,38.59,114200.0,33.6127,33.6388,33.5778,33.604,114200.0
2014-01-08 15:00:00,38.59,38.59,38.55,38.57,141800.0,33.604,33.604,33.5691,33.5865,141800.0
2014-01-08 15:10:00,38.57,38.57,38.5,38.5,179400.0,33.5865,33.5865,33.5256,33.5256,179400.0
2014-01-08 15:20:00,38.5,38.51,38.47,38.47,186600.0,33.5256,33.5343,33.4995,33.4995,186600.0
2014-01-08 15:30:00,38.47,38.5,38.47,38.49,171000.0,33.4995,33.5256,33.4995,33.5169,171000.0
2014-01-08 15:40:00,38.49,38.54,38.48,38.54,274200.0,33.5169,33.5604,33.5082,33.5604,274200.0
2014-01-08 15:50:00,38.54,38.58,38.51,38.55,558000.0,33.5604,33.5953,33.5343,33.5691,558000.0
2014-01-09 09:30:00,38.68,38.73,38.52,38.73,302800.0,33.6823,33.7259,33.543,33.7259,302800.0
2014-01-09 09:40:00,38.71,38.73,38.63,38.63,150200.0,33.7085,33.7259,33.6388,33.6388,150200.0
2014-01-09 09:50:00,38.62,38.67,38.58,38.63,195600.0,33.6301,33.6736,33.5953,33.6388,195600.0
2014-01-09 10:00:00,38.63,38.66,38.54,38.55,155200.0,33.6388,33.6649,33.5604,33.5691,155200.0
2014-01-09 10:10:00,38.55,38.56,38.47,38.49,168400.0,33.5691,33.5778,33.4995,33.5169,168400.0
2014-01-09 10:20:00,38.49,38.51,38.45,38.49,185200.0,33.5169,33.5343,33.4821,33.5169,185200.0
2014-01-09 10:30:00,38.49,38.55,38.46,38.53,156200.0,33.5169,33.5691,33.4908,33.5517,156200.0
2014-01-09 10:40:00,38.53,38.55,38.44,38.47,122600.0,33.5517,33.5691,33.4733,33.4995,122600.0
2014-01-09 10:50:00,38.47,38.48,38.4,38.45,150600.0,33.4995,33.5082,33.4385,33.4821,150600.0
2014-01-09 11:00:00,38.45,38.46,38.41,38.41,147800.0,33.4821,33.4908,33.4472,33.4472,147800.0
2014-01-09 11:10:00,38.41,38.44,38.38,38.38,220000.0,33.4472,33.4733,33.4211,33.4211,220000.0
2014-01-09 11:20:00,38.38,38.42,38.38,38.42,156800.0,33.4211,33.4559,33.4211,33.4559,156800.0
2014-01-09 11:30:00,38.41,38.42,38.38,38.42,108200.0,33.4472,33.4559,33.4211,33.4559,108200.0
2014-01-09 11:40:00,38.42,38.43,38.4,38.42,106400.0,33.4559,33.4646,33.4385,33.4559,106400.0
2014-01-09 11:50:00,38.42,38.45,38.41,38.44,93000.0,33.4559,33.4821,33.4472,33.4733,93000.0
2014-01-09 12:00:00,38.44,38.45,38.41,38.41,102800.0,33.4733,33.4821,33.4472,33.4472,102800.0
2014-01-09 12:10:00,38.41,38.44,38.41,38.43,50800.0,33.4472,33.4733,33.4472,33.4646,50800.0
2014-01-09 12:20:00,38.43,38.46,38.43,38.45,65600.0,33.4646,33.4908,33.4646,33.4821,65600.0
2014-01-09 12:30:00,38.45,38.52,38.44,38.51,89000.0,33.4821,33.543,33.4733,33.5343,89000.0
2014-01-09 12:40:00,38.51,38.52,38.49,38.51,72600.0,33.5343,33.543,33.5169,33.5343,72600.0
2014-01-09 12:50:00,38.52,38.56,38.51,38.55,75600.0,33.543,33.5778,33.5343,33.5691,75600.0
2014-01-09 13:00:00,38.55,38.55,38.52,38.52,61200.0,33.5691,33.5691,33.543,33.543,61200.0
2014-01-09 13:10:00,38.52,38.53,38.51,38.52,78200.0,33.543,33.5517,33.5343,33.543,78200.0
2014-01-09 13:20:00,38.53,38.57,38.52,38.56,100200.0,33.5517,33.5865,33.543,33.5778,100200.0
2014-01-09 13:30:00,38.56,38.57,38.52,38.53,107400.0,33.5778,33.5865,33.543,33.5517,107400.0
2014-01-09 13:40:00,38.54,38.57,38.54,38.57,59200.0,33.5604,33.5865,33.5604,33.5865,59200.0
2014-01-09 13:50:00,38.56,38.6,38.55,38.56,83000.0,33.5778,33.6127,33.5691,33.5778,83000.0
2014-01-09 14:00:00,38.56,38.56,38.5,38.52,66800.0,33.5778,33.5778,33.5256,33.543,66800.0
2014-01-09 14:10:00,38.52,38.55,38.52,38.54,77000.0,33.543,33.5691,33.543,33.5604,77000.0
2014-01-09 14:20:00,38.54,38.56,38.52,38.53,103600.0,33.5604,33.5778,33.543,33.5517,103600.0
2014-01-09 14:30:00,38.52,38.53,38.49,38.49,75400.0,33.543,33.5517,33.5169,33.5169,75400.0
2014-01-09 14:40:00,38.49,38.53,38.49,38.51,109600.0,33.5169,33.5517,33.5169,33.5343,109600.0
2014-01-09 14:50:00,38.51,38.52,38.49,38.5,88600.0,33.5343,33.543,33.5169,33.5256,88600.0
2014-01-09 15:00:00,38.51,38.52,38.49,38.5,96400.0,33.5343,33.543,33.5169,33.5256,96400.0
2014-01-09 15:10:00,38.5,38.56,38.49,38.54,106600.0,33.5256,33.5778,33.5169,33.5604,106600.0
2014-01-09 15:20:00,38.54,38.59,38.52,38.59,83800.0,33.5604,33.604,33.543,33.604,83800.0
2014-01-09 15:30:00,38.59,38.6,38.56,38.59,127000.0,33.604,33.6127,33.5778,33.604,127000.0
2014-01-09 15:40:00,38.59,38.6,38.57,38.58,188800.0,33.604,33.6127,33.5865,33.5953,188800.0
2014-01-09 15:50:00,38.58,38.58,38.55,38.55,324000.0,33.5953,33.5953,33.5691,33.5691,324000.0
2014-01-10 09:30:00,38.5,38.68,38.48,38.54,201600.0,33.5256,33.6823,33.5082,33.5604,201600.0
2014-01-10 09:40:00,38.54,38.55,38.46,38.49,57200.0,33.5604,33.5691,33.4908,33.5169,57200.0
2014-01-10 09:50:00,38.48,38.58,38.43,38.49,104000.0,33.5082,33.5953,33.4646,33.5169,104000.0
2014-01-10 10:00:00,38.48,38.48,38.35,38.38,151800.0,33.5082,33.5082,33.395,33.4211,151800.0
2014-01-10 10:10:00,38.38,38.46,38.36,38.45,90800.0,33.4211,33.4908,33.4037,33.4821,90800.0
2014-01-10 10:20:00,38.44,38.47,38.41,38.41,171000.0,33.4733,33.4995,33.4472,33.4472,171000.0
2014-01-10 10:30:00,38.41,38.45,38.4,38.43,50000.0,33.4472,33.4821,33.4385,33.4646,50000.0
2014-01-10 10:40:00,38.43,38.46,38.4,38.43,75000.0,33.4646,33.4908,33.4385,33.4646,75000.0
2014-01-10 10:50:00,38.43,38.44,38.4,38.43,80400.0,33.4646,33.4733,33.4385,33.4646,80400.0
2014-01-10 11:00:00,38.43,38.43,38.38,38.42,61800.0,33.4646,33.4646,33.4211,33.4559,61800.0
2014-01-10 11:10:00,38.41,38.45,38.39,38.42,75800.0,33.4472,33.4821,33.4298,33.4559,75800.0
2014-01-10 11:20:00,38.41,38.42,38.38,38.41,57600.0,33.4472,33.4559,33.4211,33.4472,57600.0
2014-01-10 11:30:00,38.4,38.45,38.38,38.43,110000.0,33.4385,33.4821,33.4211,33.4646,110000.0
2014-01-10 11:40:00,38.43,38.44,38.4,38.42,56000.0,33.4646,33.4733,33.4385,33.4559,56000.0
2014-01-10 11:50:00,38.42,38.44,38.41,38.42,57200.0,33.4559,33.4733,33.4472,33.4559,57200.0
2014-01-10 12:00:00,38.41,38.45,38.4,38.44,95800.0,33.4472,33.4821,33.4385,33.4733,95800.0
2014-01-10 12:10:00,38.44,38.46,38.42,38.45,129200.0,33.4733,33.4908,33.4559,33.4821,129200.0
2014-01-10 12:20:00,38.44,38.46,38.42,38.45,38200.0,33.4733,33.4908,33.4559,33.4821,38200.0
2014-01-10 12:30:00,38.45,38.45,38.41,38.42,58200.0,33.4821,33.4821,33.4472,33.4559,58200.0
2014-01-10 12:40:00,38.43,38.5,38.42,38.49,129200.0,33.4646,33.5256,33.4559,33.5169,129200.0
2014-01-10 12:50:00,38.49,38.51,38.47,38.48,41800.0,33.5169,33.5343,33.4995,33.5082,41800.0
2014-01-10 13:00:00,38.48,38.54,38.48,38.53,52000.0,33.5082,33.5604,33.5082,33.5517,52000.0
2014-01-10 13:10:00,38.53,38.54,38.51,38.53,80400.0,33.5517,33.5604,33.5343,33.5517,80400.0
2014-01-10 13:20:00,38.53,38.54,38.51,38.52,52800.0,33.5517,33.5604,33.5343,33.543,52800.0
2014-01-10 13:30:00,38.51,38.54,38.51,38.54,52200.0,33.5343,33.5604,33.5343,33.5604,52200.0
2014-01-10 13:40:00,38.55,38.55,38.51,38.52,77400.0,33.5691,33.5691,33.5343,33.543,77400.0
2014-01-10 13:50:00,38.52,38.52,38.42,38.43,118000.0,33.543,33.543,33.4559,33.4646,118000.0
2014-01-10 14:00:00,38.43,38.47,38.42,38.47,78000.0,33.4646,33.4995,33.4559,33.4995,78000.0
2014-01-10 14:10:00,38.47,38.49,38.46,38.48,68000.0,33.4995,33.5169,33.4908,33.5082,68000.0
2014-01-10 14:20:00,38.47,38.48,38.43,38.44,45800.0,33.4995,33.5082,33.4646,33.4733,45800.0
2014-01-10 14:30:00,38.44,38.46,38.43,38.43,78000.0,33.4733,33.4908,33.4646,33.4646,78000.0
2014-01-10 14:40:00,38.43,38.45,38.41,38.42,78200.0,33.4646,33.4821,33.4472,33.4559,78200.0
2014-01-10 14:50:00,38.41,38.42,38.4,38.41,127400.0,33.4472,33.4559,33.4385,33.4472,127400.0
2014-01-10 15:00:00,38.41,38.46,38.41,38.44,127800.0,33.4472,33.4908,33.4472,33.4733,127800.0
2014-01-10 15:10:00,38.44,38.44,38.41,38.41,151600.0,33.4733,33.4733,33.4472,33.4472,151600.0
2014-01-10 15:20:00,38.42,38.43,38.4,38.42,122200.0,33.4559,33.4646,33.4385,33.4559,122200.0
2014-01-10 15:30:00,38.42,38.44,38.41,38.43,268600.0,33.4559,33.4733,33.4472,33.4646,268600.0
2014-01-10 15:40:00,38.43,38.44,38.41,38.42,272200.0,33.4646,33.4733,33.4472,33.4559,272200.0
2014-01-10 15:50:00,38.42,38.47,38.42,38.46,480800.0,33.4559,33.4995,33.4559,33.4908,480800.0
2014-01-13 09:30:00,38.42,38.46,38.35,38.38,282000.0,33.4559,33.4908,33.395,33.4211,282000.0
2014-01-13 09:40:00,38.37,38.4,38.3,38.32,78800.0,33.4124,33.4385,33.3514,33.3688,78800.0
2014-01-13 09:50:00,38.32,38.32,38.27,38.29,113800.0,33.3688,33.3688,33.3253,33.3427,113800.0
2014-01-13 10:00:00,38.28,38.31,38.24,38.27,124400.0,33.334,33.3601,33.2992,33.3253,124400.0
2014-01-13 10:10:00,38.27,38.27,38.24,38.26,147600.0,33.3253,33.3253,33.2992,33.3166,147600.0
2014-01-13 10:20:00,38.26,38.3,38.24,38.3,125000.0,33.3166,33.3514,33.2992,33.3514,125000.0
2014-01-13 10:30:00,38.3,38.34,38.28,38.31,122200.0,33.3514,33.3863,33.334,33.3601,122200.0
2014-01-13 10:40:00,38.31,38.34,38.27,38.32,128400.0,33.3601,33.3863,33.3253,33.3688,128400.0
2014-01-13 10:50:00,38.32,38.33,38.3,38.31,71200.0,33.3688,33.3776,33.3514,33.3601,71200.0
2014-01-13 11:00:00,38.31,38.31,38.2,38.2,114600.0,33.3601,33.3601,33.2644,33.2644,114600.0
2014-01-13 11:10:00,38.2,38.2,38.1,38.15,171200.0,33.2644,33.2644,33.1773,33.2208,171200.0
2014-01-13 11:20:00,38.15,38.23,38.14,38.23,62600.0,33.2208,33.2905,33.2121,33.2905,62600.0
2014-01-13 11:30:00,38.23,38.23,38.15,38.15,159200.0,33.2905,33.2905,33.2208,33.2208,159200.0
2014-01-13 11:40:00,38.15,38.16,38.11,38.12,98200.0,33.2208,33.2295,33.186,33.1947,98200.0
2014-01-13 11:50:00,38.12,38.13,38.11,38.13,68600.0,33.1947,33.2034,33.186,33.2034,68600.0
2014-01-13 12:00:00,38.13,38.13,38.02,38.02,130600.0,33.2034,33.2034,33.1076,33.1076,130600.0
2014-01-13 12:10:00,38.02,38.06,38.02,38.04,107000.0,33.1076,33.1424,33.1076,33.125,107000.0
2014-01-13 12:20:00,38.04,38.06,37.99,37.99,195400.0,33.125,33.1424,33.0815,33.0815,195400.0
2014-01-13 12:30:00,37.99,37.99,37.93,37.94,130800.0,33.0815,33.0815,33.0292,33.0379,130800.0
2014-01-13 12:40:00,37.93,37.96,37.83,37.85,133600.0,33.0292,33.0554,32.9422,32.9596,133600.0
2014-01-13 12:50:00,37.85,37.88,37.83,37.87,149600.0,32.9596,32.9857,32.9422,32.977,149600.0
2014-01-13 13:00:00,37.87,37.87,37.8,37.82,161800.0,32.977,32.977,32.916,32.9335,161800.0
2014-01-13 13:10:00,37.83,37.84,37.79,37.82,78800.0,32.9422,32.9509,32.9073,32.9335,78800.0
2014-01-13 13:20:00,37.82,37.86,37.81,37.81,108400.0,32.9335,32.9683,32.9247,32.9247,108400.0
2014-01-13 13:30:00,37.82,37.82,37.76,37.76,132200.0,32.9335,32.9335,32.8812,32.8812,132200.0
2014-01-13 13:40:00,37.76,37.76,37.66,37.69,234400.0,32.8812,32.8812,32.7941,32.8202,234400.0
2014-01-13 13:50:00,37.69,37.74,37.69,37.74,133000.0,32.8202,32.8638,32.8202,32.8638,133000.0
2014-01-13 14:00:00,37.74,37.74,37.68,37.69,183000.0,32.8638,32.8638,32.8115,32.8202,183000.0
2014-01-13 14:10:00,37.69,37.71,37.63,37.64,183200.0,32.8202,32.8377,32.768,32.7767,183200.0
2014-01-13 14:20:00,37.65,37.68,37.63,37.65,99200.0,32.7854,32.8115,32.768,32.7854,99200.0
2014-01-13 14:30:00,37.64,37.64,37.6,37.6,130000.0,32.7767,32.7767,32.7419,32.7419,130000.0
2014-01-13 14:40:00,37.6,37.63,37.59,37.61,123400.0,32.7419,32.768,32.7332,32.7506,123400.0
2014-01-13 14:50:00,37.6,37.61,37.57,37.6,119800.0,32.7419,32.7506,32.7158,32.7419,119800.0
2014-01-13 15:00:00,37.6,37.6,37.52,37.55,200800.0,32.7419,32.7419,32.6722,32.6983,200800.0
2014-01-13 15:10:00,37.55,37.57,37.52,37.56,139000.0,32.6983,32.7158,32.6722,32.707,139000.0
2014-01-13 15:20:00,37.57,37.6,37.56,37.58,235600.0,32.7158,32.7419,32.707,32.7245,235600.0
2014-01-13 15:30:00,37.58,37.58,37.52,37.54,226600.0,32.7245,32.7245,32.6722,32.6896,226600.0
2014-01-13 15:40:00,37.54,37.54,37.5,37.52,380400.0,32.6896,32.6896,32.6548,32.6722,380400.0
2014-01-13 15:50:00,37.52,37.59,37.52,37.59,896600.0,32.6722,32.7332,32.6722,32.7332,896600.0
2014-01-14 09:30:00,37.55,37.67,37.55,37.6,332400.0,32.6983,32.8028,32.6983,32.7419,332400.0
2014-01-14 09:40:00,37.6,37.67,37.41,37.49,310200.0,32.7419,32.8028,32.5764,32.6461,310200.0
2014-01-14 09:50:00,37.5,37.52,37.39,37.45,252000.0,32.6548,32.6722,32.559,32.6113,252000.0
2014-01-14 10:00:00,37.45,37.56,37.45,37.55,208800.0,32.6113,32.707,32.6113,32.6983,208800.0
2014-01-14 10:10:00,37.55,37.6,37.55,37.55,188600.0,32.6983,32.7419,32.6983,32.6983,188600.0
2014-01-14 10:20:00,37.55,37.57,37.48,37.52,121800.0,32.6983,32.7158,32.6374,32.6722,121800.0
2014-01-14 10:30:00,37.52,37.55,37.43,37.46,126800.0,32.6722,32.6983,32.5938,32.62,126800.0
2014-01-14 10:40:00,37.47,37.51,37.43,37.44,133600.0,32.6287,32.6635,32.5938,32.6025,133600.0
2014-01-14 10:50:00,37.44,37.46,37.43,37.44,177600.0,32.6025,32.62,32.5938,32.6025,177600.0
2014-01-14 11:00:00,37.44,37.48,37.43,37.45,134400.0,32.6025,32.6374,32.5938,32.6113,134400.0
2014-01-14 11:10:00,37.45,37.56,37.43,37.54,180600.0,32.6113,32.707,32.5938,32.6896,180600.0
2014-01-14 11:20:00,37.55,37.63,37.54,37.58,157200.0,32.6983,32.768,32.6896,32.7245,157200.0
2014-01-14 11:30:00,37.59,37.62,37.57,37.6,188400.0,32.7332,32.7593,32.7158,32.7419,188400.0
2014-01-14 11:40:00,37.6,37.61,37.58,37.6,146600.0,32.7419,32.7506,32.7245,32.7419,146600.0
2014-01-14 11:50:00,37.6,37.6,37.58,37.6,86000.0,32.7419,32.7419,32.7245,32.7419,86000.0
2014-01-14 12:00:00,37.6,37.6,37.58,37.6,77000.0,32.7419,32.7419,32.7245,32.7419,77000.0
2014-01-14 12:10:00,37.6,37.63,37.59,37.6,118400.0,32.7419,32.768,32.7332,32.7419,118400.0
2014-01-14 12:20:00,37.6,37.64,37.59,37.6,175200.0,32.7419,32.7767,32.7332,32.7419,175200.0
2014-01-14 12:30:00,37.6,37.62,37.58,37.59,102600.0,32.7419,32.7593,32.7245,32.7332,102600.0
2014-01-14 12:40:00,37.58,37.6,37.56,37.58,109800.0,32.7245,32.7419,32.707,32.7245,109800.0
2014-01-14 12:50:00,37.58,37.58,37.49,37.51,264000.0,32.7245,32.7245,32.6461,32.6635,264000.0
2014-01-14 13:00:00,37.5,37.51,37.47,37.48,177600.0,32.6548,32.6635,32.6287,32.6374,177600.0
2014-01-14 13:10:00,37.48,37.51,37.46,37.49,104400.0,32.6374,32.6635,32.62,32.6461,104400.0
2014-01-14 13:20:00,37.48,37.5,37.44,37.44,122600.0,32.6374,32.6548,32.6025,32.6025,122600.0
2014-01-14 13:30:00,37.43,37.44,37.35,37.41,269000.0,32.5938,32.6025,32.5242,32.5764,269000.0
2014-01-14 13:40:00,37.41,37.42,37.37,37.37,144400.0,32.5764,32.5851,32.5416,32.5416,144400.0
2014-01-14 13:50:00,37.37,37.38,37.33,37.34,170000.0,32.5416,32.5503,32.5068,32.5155,170000.0
2014-01-14 14:00:00,37.34,37.39,37.33,37.38,126800.0,32.5155,32.559,32.5068,32.5503,126800.0
2014-01-14 14:10:00,37.38,37.42,37.35,37.35,124400.0,32.5503,32.5851,32.5242,32.5242,124400.0
2014-01-14 14:20:00,37.36,37.45,37.35,37.45,89000.0,32.5329,32.6113,32.5242,32.6113,89000.0
2014-01-14 14:30:00,37.46,37.52,37.46,37.52,98200.0,32.62,32.6722,32.62,32.6722,98200.0
2014-01-14 14:40:00,37.52,37.57,37.51,37.56,82200.0,32.6722,32.7158,32.6635,32.707,82200.0
2014-01-14 14:50:00,37.57,37.58,37.5,37.52,162000.0,32.7158,32.7245,32.6548,32.6722,162000.0
2014-01-14 15:00:00,37.52,37.56,37.51,37.56,103400.0,32.6722,32.707,32.6635,32.707,103400.0
2014-01-14 15:10:00,37.55,37.56,37.53,37.55,143200.0,32.6983,32.707,32.6809,32.6983,143200.0
2014-01-14 15:20:00,37.55,37.59,37.55,37.59,150800.0,32.6983,32.7332,32.6983,32.7332,150800.0
2014-01-14 15:30:00,37.59,37.59,37.57,37.59,124200.0,32.7332,32.7332,32.7158,32.7332,124200.0
2014-01-14 15:40:00,37.59,37.59,37.51,37.54,199600.0,32.7332,32.7332,32.6635,32.6896,199600.0
2014-01-14 15:50:00,37.54,37.6,37.52,37.58,575600.0,32.6896,32.7419,32.6722,32.7245,575600.0
2014-01-15 09:30:00,37.62,37.77,37.6,37.71,253000.0,32.7593,32.8899,32.7419,32.8377,253000.0
2014-01-15 09:40:00,37.71,37.73,37.6,37.6,210600.0,32.8377,32.8551,32.7419,32.7419,210600.0
2014-01-15 09:50:00,37.6,37.66,37.58,37.6,296000.0,32.7419,32.7941,32.7245,32.7419,296000.0
2014-01-15 10:00:00,37.6,37.72,37.6,37.64,173400.0,32.7419,32.8464,32.7419,32.7767,173400.0
2014-01-15 10:10:00,37.64,37.66,37.6,37.61,132200.0,32.7767,32.7941,32.7419,32.7506,132200.0
2014-01-15 10:20:00,37.6,37.68,37.6,37.68,123600.0,32.7419,32.8115,32.7419,32.8115,123600.0
2014-01-15 10:30:00,37.68,37.7,37.57,37.58,93800.0,32.8115,32.829,32.7158,32.7245,93800.0
2014-01-15 10:40:00,37.58,37.66,37.58,37.63,151200.0,32.7245,32.7941,32.7245,32.768,151200.0
2014-01-15 10:50:00,37.63,37.67,37.6,37.62,178400.0,32.768,32.8028,32.7419,32.7593,178400.0
2014-01-15 11:00:00,37.62,37.71,37.6,37.67,117600.0,32.7593,32.8377,32.7419,32.8028,117600.0
2014-01-15 11:10:00,37.66,37.68,37.66,37.67,42600.0,32.7941,32.8115,32.7941,32.8028,42600.0
2014-01-15 11:20:00,37.66,37.66,37.6,37.63,103200.0,32.7941,32.7941,32.7419,32.768,103200.0
2014-01-15 11:30:00,37.63,37.64,37.58,37.6,68000.0,32.768,32.7767,32.7245,32.7419,68000.0
2014-01-15 11:40:00,37.6,37.63,37.59,37.63,40800.0,32.7419,32.768,32.7332,32.768,40800.0
2014-01-15 11:50:00,37.63,37.63,37.58,37.6,62400.0,32.768,32.768,32.7245,32.7419,62400.0
2014-01-15 12:00:00,37.6,37.68,37.6,37.68,40600.0,32.7419,32.8115,32.7419,32.8115,40600.0
2014-01-15 12:10:00,37.68,37.73,37.68,37.73,56000.0,32.8115,32.8551,32.8115,32.8551,56000.0
2014-01-15 12:20:00,37.73,37.77,37.73,37.75,70200.0,32.8551,32.8899,32.8551,32.8725,70200.0
2014-01-15 12:30:00,37.76,37.77,37.68,37.68,69400.0,32.8812,32.8899,32.8115,32.8115,69400.0
2014-01-15 12:40:00,37.68,37.7,37.65,37.68,48200.0,32.8115,32.829,32.7854,32.8115,48200.0
2014-01-15 12:50:00,37.69,37.74,37.69,37.72,74600.0,32.8202,32.8638,32.8202,32.8464,74600.0
2014-01-15 13:00:00,37.72,37.79,37.71,37.77,87600.0,32.8464,32.9073,32.8377,32.8899,87600.0
2014-01-15 13:10:00,37.77,37.81,37.76,37.78,108800.0,32.8899,32.9247,32.8812,32.8986,108800.0
2014-01-15 13:20:00,37.78,37.8,37.74,37.76,86600.0,32.8986,32.916,32.8638,32.8812,86600.0
2014-01-15 13:30:00,37.77,37.78,37.73,37.76,75800.0,32.8899,32.8986,32.8551,32.8812,75800.0
2014-01-15 13:40:00,37.75,37.77,37.73,37.77,96600.0,32.8725,32.8899,32.8551,32.8899,96600.0
2014-01-15 13:50:00,37.77,37.77,37.74,37.76,89000.0,32.8899,32.8899,32.8638,32.8812,89000.0
2014-01-15 14:00:00,37.76,37.8,37.74,37.77,89400.0,32.8812,32.916,32.8638,32.8899,89400.0
2014-01-15 14:10:00,37.77,37.82,37.76,37.81,111200.0,32.8899,32.9335,32.8812,32.9247,111200.0
2014-01-15 14:20:00,37.81,37.87,37.81,37.81,116400.0,32.9247,32.977,32.9247,32.9247,116400.0
2014-01-15 14:30:00,37.81,37.82,37.74,37.76,76400.0,32.9247,32.9335,32.8638,32.8812,76400.0
2014-01-15 14:40:00,37.76,37.76,37.74,37.76,48600.0,32.8812,32.8812,32.8638,32.8812,48600.0
2014-01-15 14:50:00,37.76,37.79,37.73,37.75,126800.0,32.8812,32.9073,32.8551,32.8725,126800.0
2014-01-15 15:00:00,37.74,37.8,37.74,37.8,76200.0,32.8638,32.916,32.8638,32.916,76200.0
2014-01-15 15:10:00,37.79,37.8,37.76,37.76,136400.0,32.9073,32.916,32.8812,32.8812,136400.0
2014-01-15 15:20:00,37.76,37.77,37.7,37.71,150400.0,32.8812,32.8899,32.829,32.8377,150400.0
2014-01-15 15:30:00,37.71,37.78,37.71,37.78,134600.0,32.8377,32.8986,32.8377,32.8986,134600.0
2014-01-15 15:40:00,37.77,37.8,37.74,37.76,314000.0,32.8899,32.916,32.8638,32.8812,314000.0
2014-01-15 15:50:00,37.76,37.77,37.71,37.72,323400.0,32.8812,32.8899,32.8377,32.8464,323400.0
2014-01-16 09:30:00,37.62,37.69,37.38,37.48,253400.0,32.7593,32.8202,32.5503,32.6374,253400.0
2014-01-16 09:40:00,37.47,37.51,37.33,37.37,159200.0,32.6287,32.6635,32.5068,32.5416,159200.0
2014-01-16 09:50:00,37.37,37.54,37.32,37.47,140000.0,32.5416,32.6896,32.4981,32.6287,140000.0
2014-01-16 10:00:00,37.47,37.53,37.41,37.43,122800.0,32.6287,32.6809,32.5764,32.5938,122800.0
2014-01-16 10:10:00,37.44,37.52,37.41,37.45,150800.0,32.6025,32.6722,32.5764,32.6113,150800.0
2014-01-16 10:20:00,37.45,37.47,37.42,37.43,90600.0,32.6113,32.6287,32.5851,32.5938,90600.0
2014-01-16 10:30:00,37.43,37.43,37.35,37.4,112200.0,32.5938,32.5938,32.5242,32.5677,112200.0
2014-01-16 10:40:00,37.4,37.45,37.32,37.34,167200.0,32.5677,32.6113,32.4981,32.5155,167200.0
2014-01-16 10:50:00,37.34,37.34,37.18,37.27,202200.0,32.5155,32.5155,32.3761,32.4545,202200.0
2014-01-16 11:00:00,37.27,37.28,37.23,37.28,82600.0,32.4545,32.4632,32.4197,32.4632,82600.0
2014-01-16 11:10:00,37.28,37.39,37.27,37.38,101800.0,32.4632,32.559,32.4545,32.5503,101800.0
2014-01-16 11:20:00,37.38,37.38,37.33,37.37,74400.0,32.5503,32.5503,32.5068,32.5416,74400.0
2014-01-16 11:30:00,37.38,37.38,37.33,37.37,48800.0,32.5503,32.5503,32.5068,32.5416,48800.0
2014-01-16 11:40:00,37.38,37.44,37.37,37.38,42800.0,32.5503,32.6025,32.5416,32.5503,42800.0
2014-01-16 11:50:00,37.38,37.42,37.38,37.42,73600.0,32.5503,32.5851,32.5503,32.5851,73600.0
2014-01-16 12:00:00,37.42,37.45,37.42,37.42,35600.0,32.5851,32.6113,32.5851,32.5851,35600.0
2014-01-16 12:10:00,37.42,37.45,37.42,37.43,42000.0,32.5851,32.6113,32.5851,32.5938,42000.0
2014-01-16 12:20:00,37.43,37.47,37.43,37.47,68800.0,32.5938,32.6287,32.5938,32.6287,68800.0
2014-01-16 12:30:00,37.46,37.49,37.45,37.47,60400.0,32.62,32.6461,32.6113,32.6287,60400.0
2014-01-16 12:40:00,37.47,37.49,37.46,37.46,48000.0,32.6287,32.6461,32.62,32.62,48000.0
2014-01-16 12:50:00,37.46,37.47,37.45,37.45,72400.0,32.62,32.6287,32.6113,32.6113,72400.0
2014-01-16 13:00:00,37.45,37.47,37.45,37.47,67600.0,32.6113,32.6287,32.6113,32.6287,67600.0
2014-01-16 13:10:00,37.47,37.49,37.45,37.48,75400.0,32.6287,32.6461,32.6113,32.6374,75400.0
2014-01-16 13:20:00,37.47,37.51,37.45,37.47,55800.0,32.6287,32.6635,32.6113,32.6287,55800.0
2014-01-16 13:30:00,37.47,37.47,37.46,37.46,78200.0,32.6287,32.6287,32.62,32.62,78200.0
2014-01-16 13:40:00,37.46,37.5,37.46,37.49,109800.0,32.62,32.6548,32.62,32.6461,109800.0
2014-01-16 13:50:00,37.49,37.49,37.45,37.47,90200.0,32.6461,32.6461,32.6113,32.6287,90200.0
2014-01-16 14:00:00,37.47,37.49,37.45,37.47,60400.0,32.6287,32.6461,32.6113,32.6287,60400.0
2014-01-16 14:10:00,37.46,37.49,37.45,37.46,108200.0,32.62,32.6461,32.6113,32.62,108200.0
2014-01-16 14:20:00,37.46,37.48,37.44,37.44,73200.0,32.62,32.6374,32.6025,32.6025,73200.0
2014-01-16 14:30:00,37.44,37.45,37.43,37.45,82200.0,32.6025,32.6113,32.5938,32.6113,82200.0
2014-01-16 14:40:00,37.45,37.47,37.43,37.46,79200.0,32.6113,32.6287,32.5938,32.62,79200.0
2014-01-16 14:50:00,37.46,37.47,37.41,37.44,96600.0,32.62,32.6287,32.5764,32.6025,96600.0
2014-01-16 15:00:00,37.44,37.46,37.43,37.46,56800.0,32.6025,32.62,32.5938,32.62,56800.0
2014-01-16 15:10:00,37.46,37.46,37.42,37.43,92400.0,32.62,32.62,32.5851,32.5938,92400.0
2014-01-16 15:20:00,37.43,37.44,37.42,37.42,102800.0,32.5938,32.6025,32.5851,32.5851,102800.0
2014-01-16 15:30:00,37.42,37.43,37.41,37.42,97600.0,32.5851,32.5938,32.5764,32.5851,97600.0
2014-01-16 15:40:00,37.42,37.42,37.34,37.35,214600.0,32.5851,32.5851,32.5155,32.5242,214600.0
2014-01-16 15:50:00,37.35,37.41,37.35,37.41,269600.0,32.5242,32.5764,32.5242,32.5764,269600.0
2014-01-17 09:30:00,37.39,37.39,37.13,37.31,1234400.0,32.559,32.559,32.3326,32.4893,1234400.0
2014-01-17 09:40:00,37.32,37.32,37.12,37.15,241400.0,32.4981,32.4981,32.3239,32.35,241400.0
2014-01-17 09:50:00,37.14,37.17,37.07,37.1,168400.0,32.3413,32.3674,32.2804,32.3065,168400.0
2014-01-17 10:00:00,37.1,37.11,37.01,37.02,156800.0,32.3065,32.3152,32.2281,32.2368,156800.0
2014-01-17 10:10:00,37.02,37.04,36.88,36.92,465800.0,32.2368,32.2542,32.1149,32.1497,465800.0
2014-01-17 10:20:00,36.92,37.04,36.92,37.0,257200.0,32.1497,32.2542,32.1497,32.2194,257200.0
2014-01-17 10:30:00,37.0,37.01,36.98,37.0,154000.0,32.2194,32.2281,32.202,32.2194,154000.0
2014-01-17 10:40:00,37.0,37.02,36.99,36.99,162000.0,32.2194,32.2368,32.2107,32.2107,162000.0
2014-01-17 10:50:00,36.99,37.01,36.96,37.0,190600.0,32.2107,32.2281,32.1846,32.2194,190600.0
2014-01-17 11:00:00,37.0,37.04,36.97,36.97,130800.0,32.2194,32.2542,32.1933,32.1933,130800.0
2014-01-17 11:10:00,36.97,37.01,36.97,37.01,146400.0,32.1933,32.2281,32.1933,32.2281,146400.0
2014-01-17 11:20:00,37.0,37.01,36.96,36.97,128200.0,32.2194,32.2281,32.1846,32.1933,128200.0
2014-01-17 11:30:00,36.97,36.97,36.9,36.92,116200.0,32.1933,32.1933,32.1323,32.1497,116200.0
2014-01-17 11:40:00,36.92,36.95,36.9,36.91,106200.0,32.1497,32.1759,32.1323,32.141,106200.0
2014-01-17 11:50:00,36.91,36.94,36.88,36.93,104000.0,32.141,32.1672,32.1149,32.1584,104000.0
2014-01-17 12:00:00,36.93,36.95,36.92,36.94,82400.0,32.1584,32.1759,32.1497,32.1672,82400.0
2014-01-17 12:10:00,36.94,36.96,36.9,36.92,158800.0,32.1672,32.1846,32.1323,32.1497,158800.0
2014-01-17 12:20:00,36.93,36.93,36.91,36.91,123600.0,32.1584,32.1584,32.141,32.141,123600.0
2014-01-17 12:30:00,36.92,36.93,36.88,36.91,121000.0,32.1497,32.1584,32.1149,32.141,121000.0
2014-01-17 12:40:00,36.9,36.97,36.9,36.94,216400.0,32.1323,32.1933,32.1323,32.1672,216400.0
2014-01-17 12:50:00,36.93,36.95,36.88,36.9,103800.0,32.1584,32.1759,32.1149,32.1323,103800.0
2014-01-17 13:00:00,36.89,36.93,36.88,36.89,143000.0,32.1236,32.1584,32.1149,32.1236,143000.0
2014-01-17 13:10:00,36.88,36.89,36.81,36.86,192400.0,32.1149,32.1236,32.0539,32.0975,192400.0
2014-01-17 13:20:00,36.87,36.88,36.84,36.85,123400.0,32.1062,32.1149,32.0801,32.0888,123400.0
2014-01-17 13:30:00,36.85,36.87,36.82,36.85,106400.0,32.0888,32.1062,32.0627,32.0888,106400.0
2014-01-17 13:40:00,36.85,36.88,36.85,36.87,112400.0,32.0888,32.1149,32.0888,32.1062,112400.0
2014-01-17 13:50:00,36.87,36.88,36.87,36.88,77800.0,32.1062,32.1149,32.1062,32.1149,77800.0
2014-01-17 14:00:00,36.88,36.88,36.85,36.87,143000.0,32.1149,32.1149,32.0888,32.1062,143000.0
2014-01-17 14:10:00,36.87,36.88,36.86,36.87,98000.0,32.1062,32.1149,32.0975,32.1062,98000.0
2014-01-17 14:20:00,36.87,36.88,36.87,36.87,100200.0,32.1062,32.1149,32.1062,32.1062,100200.0
2014-01-17 14:30:00,36.88,36.91,36.87,36.88,297800.0,32.1149,32.141,32.1062,32.1149,297800.0
2014-01-17 14:40:00,36.88,36.88,36.84,36.85,162600.0,32.1149,32.1149,32.0801,32.0888,162600.0
2014-01-17 14:50:00,36.84,36.85,36.82,36.83,137600.0,32.0801,32.0888,32.0627,32.0714,137600.0
2014-01-17 15:00:00,36.83,36.85,36.81,36.81,197000.0,32.0714,32.0888,32.0539,32.0539,197000.0
2014-01-17 15:10:00,36.81,36.83,36.79,36.79,188200.0,32.0539,32.0714,32.0365,32.0365,188200.0
2014-01-17 15:20:00,36.79,36.79,36.75,36.76,166400.0,32.0365,32.0365,32.0017,32.0104,166400.0
2014-01-17 15:30:00,36.76,36.76,36.69,36.73,311000.0,32.0104,32.0104,31.9495,31.9843,311000.0
2014-01-17 15:40:00,36.73,36.75,36.71,36.74,322200.0,31.9843,32.0017,31.9669,31.993,322200.0
2014-01-17 15:50:00,36.74,36.76,36.69,36.69,794600.0,31.993,32.0104,31.9495,31.9495,794600.0
2014-01-21 09:30:00,37.07,37.1,36.88,36.91,674200.0,32.2804,32.3065,32.1149,32.141,674200.0
2014-01-21 09:40:00,36.9,37.16,36.9,37.13,655000.0,32.1323,32.3587,32.1323,32.3326,655000.0
2014-01-21 09:50:00,37.13,37.24,37.04,37.09,474200.0,32.3326,32.4284,32.2542,32.2978,474200.0
2014-01-21 10:00:00,37.08,37.3,37.08,37.27,364600.0,32.2891,32.4806,32.2891,32.4545,364600.0
2014-01-21 10:10:00,37.26,37.27,37.02,37.13,292400.0,32.4458,32.4545,32.2368,32.3326,292400.0
2014-01-21 10:20:00,37.14,37.19,37.1,37.12,205600.0,32.3413,32.3849,32.3065,32.3239,205600.0
2014-01-21 10:30:00,37.11,37.11,37.01,37.07,283000.0,32.3152,32.3152,32.2281,32.2804,283000.0
2014-01-21 10:40:00,37.07,37.08,37.01,37.03,415800.0,32.2804,32.2891,32.2281,32.2455,415800.0
2014-01-21 10:50:00,37.03,37.03,36.91,36.92,323000.0,32.2455,32.2455,32.141,32.1497,323000.0
2014-01-21 11:00:00,36.93,36.93,36.8,36.81,278000.0,32.1584,32.1584,32.0452,32.0539,278000.0
2014-01-21 11:10:00,36.81,36.81,36.71,36.77,251000.0,32.0539,32.0539,31.9669,32.0191,251000.0
2014-01-21 11:20:00,36.77,36.88,36.76,36.86,291800.0,32.0191,32.1149,32.0104,32.0975,291800.0
2014-01-21 11:30:00,36.86,36.86,36.77,36.79,124200.0,32.0975,32.0975,32.0191,32.0365,124200.0
2014-01-21 11:40:00,36.8,36.88,36.79,36.84,122400.0,32.0452,32.1149,32.0365,32.0801,122400.0
2014-01-21 11:50:00,36.83,36.83,36.77,36.81,87400.0,32.0714,32.0714,32.0191,32.0539,87400.0
2014-01-21 12:00:00,36.81,36.82,36.71,36.74,130600.0,32.0539,32.0627,31.9669,31.993,130600.0
2014-01-21 12:10:00,36.74,36.81,36.73,36.81,84400.0,31.993,32.0539,31.9843,32.0539,84400.0
2014-01-21 12:20:00,36.81,36.85,36.79,36.85,233800.0,32.0539,32.0888,32.0365,32.0888,233800.0
2014-01-21 12:30:00,36.85,36.92,36.85,36.91,208000.0,32.0888,32.1497,32.0888,32.141,208000.0
2014-01-21 12:40:00,36.91,36.95,36.91,36.95,210200.0,32.141,32.1759,32.141,32.1759,210200.0
2014-01-21 12:50:00,36.95,36.97,36.92,36.93,149200.0,32.1759,32.1933,32.1497,32.1584,149200.0
2014-01-21 13:00:00,36.94,37.05,36.93,37.02,202400.0,32.1672,32.2629,32.1584,32.2368,202400.0
2014-01-21 13:10:00,37.02,37.05,36.98,36.98,214000.0,32.2368,32.2629,32.202,32.202,214000.0
2014-01-21 13:20:00,36.98,37.02,36.96,36.99,184600.0,32.202,32.2368,32.1846,32.2107,184600.0
2014-01-21 13:30:00,36.99,37.02,36.99,37.0,133600.0,32.2107,32.2368,32.2107,32.2194,133600.0
2014-01-21 13:40:00,37.01,37.04,36.97,36.98,143200.0,32.2281,32.2542,32.1933,32.202,143200.0
2014-01-21 13:50:00,36.98,36.98,36.96,36.97,138200.0,32.202,32.202,32.1846,32.1933,138200.0
2014-01-21 14:00:00,36.97,36.99,36.96,36.97,124600.0,32.1933,32.2107,32.1846,32.1933,124600.0
2014-01-21 14:10:00,36.96,36.99,36.95,36.99,121600.0,32.1846,32.2107,32.1759,32.2107,121600.0
2014-01-21 14:20:00,36.98,37.01,36.98,37.01,151800.0,32.202,32.2281,32.202,32.2281,151800.0
2014-01-21 14:30:00,37.01,37.07,37.0,37.02,284200.0,32.2281,32.2804,32.2194,32.2368,284200.0
2014-01-21 14:40:00,37.02,37.02,36.99,36.99,182000.0,32.2368,32.2368,32.2107,32.2107,182000.0
2014-01-21 14:50:00,36.99,37.0,36.92,36.93,186800.0,32.2107,32.2194,32.1497,32.1584,186800.0
2014-01-21 15:00:00,36.93,36.96,36.88,36.96,235400.0,32.1584,32.1846,32.1149,32.1846,235400.0
2014-01-21 15:10:00,36.95,36.97,36.91,36.92,195000.0,32.1759,32.1933,32.141,32.1497,195000.0
2014-01-21 15:20:00,36.92,36.94,36.9,36.92,182800.0,32.1497,32.1672,32.1323,32.1497,182800.0
2014-01-21 15:30:00,36.92,36.94,36.9,36.93,251000.0,32.1497,32.1672,32.1323,32.1584,251000.0
2014-01-21 15:40:00,36.93,36.95,36.88,36.89,430000.0,32.1584,32.1759,32.1149,32.1236,430000.0
2014-01-21 15:50:00,36.9,36.9,36.86,36.88,551400.0,32.1323,32.1323,32.0975,32.1149,551400.0
2014-01-22 09:30:00,36.98,37.03,36.8,36.91,298400.0,32.202,32.2455,32.0452,32.141,298400.0
2014-01-22 09:40:00,36.91,36.91,36.83,36.84,125400.0,32.141,32.141,32.0714,32.0801,125400.0
2014-01-22 09:50:00,36.83,36.88,36.81,36.85,201000.0,32.0714,32.1149,32.0539,32.0888,201000.0
2014-01-22 10:00:00,36.85,36.92,36.84,36.91,107400.0,32.0888,32.1497,32.0801,32.141,107400.0
2014-01-22 10:10:00,36.91,36.96,36.86,36.95,476200.0,32.141,32.1846,32.0975,32.1759,476200.0
2014-01-22 10:20:00,36.95,36.96,36.9,36.93,127000.0,32.1759,32.1846,32.1323,32.1584,127000.0
2014-01-22 10:30:00,36.93,36.94,36.87,36.91,72400.0,32.1584,32.1672,32.1062,32.141,72400.0
2014-01-22 10:40:00,36.91,36.95,36.87,36.89,197200.0,32.141,32.1759,32.1062,32.1236,197200.0
2014-01-22 10:50:00,36.88,36.93,36.87,36.9,173400.0,32.1149,32.1584,32.1062,32.1323,173400.0
2014-01-22 11:00:00,36.9,36.91,36.88,36.89,164800.0,32.1323,32.141,32.1149,32.1236,164800.0
2014-01-22 11:10:00,36.88,36.94,36.88,36.93,123400.0,32.1149,32.1672,32.1149,32.1584,123400.0
2014-01-22 11:20:00,36.93,36.94,36.9,36.91,118000.0,32.1584,32.1672,32.1323,32.141,118000.0
2014-01-22 11:30:00,36.92,36.94,36.88,36.9,102000.0,32.1497,32.1672,32.1149,32.1323,102000.0
2014-01-22 11:40:00,36.9,36.9,36.85,36.85,119200.0,32.1323,32.1323,32.0888,32.0888,119200.0
2014-01-22 11:50:00,36.85,36.86,36.8,36.8,177200.0,32.0888,32.0975,32.0452,32.0452,177200.0
2014-01-22 12:00:00,36.8,36.8,36.76,36.78,142600.0,32.0452,32.0452,32.0104,32.0278,142600.0
2014-01-22 12:10:00,36.79,36.85,36.78,36.83,74200.0,32.0365,32.0888,32.0278,32.0714,74200.0
2014-01-22 12:20:00,36.84,36.84,36.77,36.78,138600.0,32.0801,32.0801,32.0191,32.0278,138600.0
2014-01-22 12:30:00,36.78,36.83,36.78,36.82,114000.0,32.0278,32.0714,32.0278,32.0627,114000.0
2014-01-22 12:40:00,36.82,36.89,36.81,36.88,79400.0,32.0627,32.1236,32.0539,32.1149,79400.0
2014-01-22 12:50:00,36.88,36.9,36.87,36.9,69800.0,32.1149,32.1323,32.1062,32.1323,69800.0
2014-01-22 13:00:00,36.9,36.91,36.87,36.9,65200.0,32.1323,32.141,32.1062,32.1323,65200.0
2014-01-22 13:10:00,36.89,36.91,36.85,36.9,121000.0,32.1236,32.141,32.0888,32.1323,121000.0
2014-01-22 13:20:00,36.9,36.9,36.84,36.85,122200.0,32.1323,32.1323,32.0801,32.0888,122200.0
2014-01-22 13:30:00,36.85,36.85,36.79,36.8,144000.0,32.0888,32.0888,32.0365,32.0452,144000.0
2014-01-22 13:40:00,36.8,36.85,36.77,36.83,112200.0,32.0452,32.0888,32.0191,32.0714,112200.0
2014-01-22 13:50:00,36.83,36.83,36.77,36.78,127400.0,32.0714,32.0714,32.0191,32.0278,127400.0
2014-01-22 14:00:00,36.78,36.82,36.78,36.81,131400.0,32.0278,32.0627,32.0278,32.0539,131400.0
2014-01-22 14:10:00,36.81,36.82,36.8,36.82,78600.0,32.0539,32.0627,32.0452,32.0627,78600.0
2014-01-22 14:20:00,36.82,36.83,36.81,36.83,104800.0,32.0627,32.0714,32.0539,32.0714,104800.0
2014-01-22 14:30:00,36.83,36.84,36.8,36.81,110800.0,32.0714,32.0801,32.0452,32.0539,110800.0
2014-01-22 14:40:00,36.81,36.84,36.77,36.77,120600.0,32.0539,32.0801,32.0191,32.0191,120600.0
2014-01-22 14:50:00,36.79,36.82,36.78,36.8,98000.0,32.0365,32.0627,32.0278,32.0452,98000.0
2014-01-22 15:00:00,36.8,36.81,36.77,36.77,133000.0,32.0452,32.0539,32.0191,32.0191,133000.0
2014-01-22 15:10:00,36.77,36.8,36.76,36.78,147200.0,32.0191,32.0452,32.0104,32.0278,147200.0
2014-01-22 15:20:00,36.79,36.81,36.77,36.77,137600.0,32.0365,32.0539,32.0191,32.0191,137600.0
2014-01-22 15:30:00,36.77,36.83,36.77,36.81,191400.0,32.0191,32.0714,32.0191,32.0539,191400.0
2014-01-22 15:40:00,36.81,36.82,36.78,36.79,320800.0,32.0539,32.0627,32.0278,32.0365,320800.0
2014-01-22 15:50:00,36.79,36.8,36.75,36.76,628400.0,32.0365,32.0452,32.0017,32.0104,628400.0
2014-01-23 09:30:00,36.51,36.59,36.17,36.19,790400.0,31.7927,31.8624,31.4966,31.5141,790400.0
2014-01-23 09:40:00,36.19,36.27,36.08,36.26,572000.0,31.5141,31.5837,31.4183,31.575,572000.0
2014-01-23 09:50:00,36.26,36.26,36.18,36.22,218200.0,31.575,31.575,31.5053,31.5402,218200.0
2014-01-23 10:00:00,36.23,36.27,36.08,36.1,253800.0,31.5489,31.5837,31.4183,31.4357,253800.0
2014-01-23 10:10:00,36.1,36.1,36.01,36.09,363800.0,31.4357,31.4357,31.3573,31.427,363800.0
2014-01-23 10:20:00,36.09,36.1,36.02,36.07,286000.0,31.427,31.4357,31.366,31.4096,286000.0
2014-01-23 10:30:00,36.08,36.16,36.03,36.11,162800.0,31.4183,31.4879,31.3747,31.4444,162800.0
2014-01-23 10:40:00,36.12,36.25,36.11,36.22,363000.0,31.4531,31.5663,31.4444,31.5402,363000.0
2014-01-23 10:50:00,36.21,36.22,36.16,36.21,160200.0,31.5315,31.5402,31.4879,31.5315,160200.0
2014-01-23 11:00:00,36.21,36.21,36.16,36.2,279000.0,31.5315,31.5315,31.4879,31.5228,279000.0
2014-01-23 11:10:00,36.2,36.25,36.17,36.24,199000.0,31.5228,31.5663,31.4966,31.5576,199000.0
2014-01-23 11:20:00,36.24,36.25,36.18,36.25,135800.0,31.5576,31.5663,31.5053,31.5663,135800.0
2014-01-23 11:30:00,36.25,36.29,36.24,36.27,149800.0,31.5663,31.6011,31.5576,31.5837,149800.0
2014-01-23 11:40:00,36.28,36.3,36.22,36.25,363000.0,31.5924,31.6098,31.5402,31.5663,363000.0
2014-01-23 11:50:00,36.25,36.27,36.23,36.27,144200.0,31.5663,31.5837,31.5489,31.5837,144200.0
2014-01-23 12:00:00,36.27,36.33,36.26,36.31,107400.0,31.5837,31.636,31.575,31.6186,107400.0
2014-01-23 12:10:00,36.3,36.33,36.26,36.32,137600.0,31.6098,31.636,31.575,31.6273,137600.0
2014-01-23 12:20:00,36.32,36.35,36.29,36.31,147400.0,31.6273,31.6534,31.6011,31.6186,147400.0
2014-01-23 12:30:00,36.31,36.33,36.27,36.32,108800.0,31.6186,31.636,31.5837,31.6273,108800.0
2014-01-23 12:40:00,36.32,36.34,36.24,36.27,272800.0,31.6273,31.6447,31.5576,31.5837,272800.0
2014-01-23 12:50:00,36.27,36.28,36.23,36.25,137400.0,31.5837,31.5924,31.5489,31.5663,137400.0
2014-01-23 13:00:00,36.26,36.31,36.24,36.31,115800.0,31.575,31.6186,31.5576,31.6186,115800.0
2014-01-23 13:10:00,36.3,36.32,36.24,36.3,95800.0,31.6098,31.6273,31.5576,31.6098,95800.0
2014-01-23 13:20:00,36.29,36.34,36.29,36.31,90600.0,31.6011,31.6447,31.6011,31.6186,90600.0
2014-01-23 13:30:00,36.31,36.33,36.29,36.31,96000.0,31.6186,31.636,31.6011,31.6186,96000.0
2014-01-23 13:40:00,36.3,36.33,36.27,36.27,104800.0,31.6098,31.636,31.5837,31.5837,104800.0
2014-01-23 13:50:00,36.27,36.32,36.26,36.27,70200.0,31.5837,31.6273,31.575,31.5837,70200.0
2014-01-23 14:00:00,36.27,36.29,36.25,36.27,74000.0,31.5837,31.6011,31.5663,31.5837,74000.0
2014-01-23 14:10:00,36.27,36.29,36.24,36.25,84200.0,31.5837,31.6011,31.5576,31.5663,84200.0
2014-01-23 14:20:00,36.25,36.27,36.23,36.24,134800.0,31.5663,31.5837,31.5489,31.5576,134800.0
2014-01-23 14:30:00,36.25,36.27,36.23,36.24,128200.0,31.5663,31.5837,31.5489,31.5576,128200.0
2014-01-23 14:40:00,36.24,36.26,36.22,36.26,107000.0,31.5576,31.575,31.5402,31.575,107000.0
2014-01-23 14:50:00,36.26,36.29,36.24,36.27,116800.0,31.575,31.6011,31.5576,31.5837,116800.0
2014-01-23 15:00:00,36.27,36.32,36.24,36.29,183800.0,31.5837,31.6273,31.5576,31.6011,183800.0
2014-01-23 15:10:00,36.29,36.33,36.27,36.33,138000.0,31.6011,31.636,31.5837,31.636,138000.0
2014-01-23 15:20:00,36.33,36.38,36.32,36.35,217000.0,31.636,31.6795,31.6273,31.6534,217000.0
2014-01-23 15:30:00,36.34,36.38,36.31,36.34,229200.0,31.6447,31.6795,31.6186,31.6447,229200.0
2014-01-23 15:40:00,36.34,36.38,36.33,36.34,312000.0,31.6447,31.6795,31.636,31.6447,312000.0
2014-01-23 15:50:00,36.34,36.38,36.33,36.38,583400.0,31.6447,31.6795,31.636,31.6795,583400.0
2014-01-24 09:30:00,36.15,36.3,36.09,36.22,260800.0,31.4792,31.6098,31.427,31.5402,260800.0
2014-01-24 09:40:00,36.22,36.24,36.12,36.22,239000.0,31.5402,31.5576,31.4531,31.5402,239000.0
2014-01-24 09:50:00,36.22,36.3,36.18,36.25,154400.0,31.5402,31.6098,31.5053,31.5663,154400.0
2014-01-24 10:00:00,36.24,36.33,36.22,36.33,131200.0,31.5576,31.636,31.5402,31.636,131200.0
2014-01-24 10:10:00,36.33,36.33,36.19,36.25,298400.0,31.636,31.636,31.5141,31.5663,298400.0
2014-01-24 10:20:00,36.24,36.27,36.21,36.26,118000.0,31.5576,31.5837,31.5315,31.575,118000.0
2014-01-24 10:30:00,36.26,36.26,36.15,36.19,136000.0,31.575,31.575,31.4792,31.5141,136000.0
2014-01-24 10:40:00,36.2,36.2,36.1,36.15,131000.0,31.5228,31.5228,31.4357,31.4792,131000.0
2014-01-24 10:50:00,36.15,36.21,36.15,36.18,122200.0,31.4792,31.5315,31.4792,31.5053,122200.0
2014-01-24 11:00:00,36.18,36.26,36.15,36.15,103000.0,31.5053,31.575,31.4792,31.4792,103000.0
2014-01-24 11:10:00,36.15,36.25,36.12,36.21,131400.0,31.4792,31.5663,31.4531,31.5315,131400.0
2014-01-24 11:20:00,36.2,36.21,36.13,36.15,105200.0,31.5228,31.5315,31.4618,31.4792,105200.0
2014-01-24 11:30:00,36.15,36.2,36.13,36.18,114200.0,31.4792,31.5228,31.4618,31.5053,114200.0
2014-01-24 11:40:00,36.17,36.19,36.12,36.17,131200.0,31.4966,31.5141,31.4531,31.4966,131200.0
2014-01-24 11:50:00,36.17,36.24,36.16,36.2,146400.0,31.4966,31.5576,31.4879,31.5228,146400.0
2014-01-24 12:00:00,36.2,36.2,36.09,36.16,158200.0,31.5228,31.5228,31.427,31.4879,158200.0
2014-01-24 12:10:00,36.16,36.21,36.04,36.13,366400.0,31.4879,31.5315,31.3834,31.4618,366400.0
2014-01-24 12:20:00,36.12,36.22,36.12,36.17,135400.0,31.4531,31.5402,31.4531,31.4966,135400.0
2014-01-24 12:30:00,36.18,36.2,36.16,36.19,100600.0,31.5053,31.5228,31.4879,31.5141,100600.0
2014-01-24 12:40:00,36.2,36.22,36.16,36.2,89400.0,31.5228,31.5402,31.4879,31.5228,89400.0
2014-01-24 12:50:00,36.2,36.22,36.18,36.19,78800.0,31.5228,31.5402,31.5053,31.5141,78800.0
2014-01-24 13:00:00,36.19,36.19,36.13,36.18,74800.0,31.5141,31.5141,31.4618,31.5053,74800.0
2014-01-24 13:10:00,36.18,36.21,36.17,36.18,77400.0,31.5053,31.5315,31.4966,31.5053,77400.0
2014-01-24 13:20:00,36.17,36.19,36.13,36.15,88400.0,31.4966,31.5141,31.4618,31.4792,88400.0
2014-01-24 13:30:00,36.15,36.17,36.13,36.16,86800.0,31.4792,31.4966,31.4618,31.4879,86800.0
2014-01-24 13:40:00,36.17,36.17,36.14,36.17,86200.0,31.4966,31.4966,31.4705,31.4966,86200.0
2014-01-24 13:50:00,36.17,36.19,36.15,36.15,120800.0,31.4966,31.5141,31.4792,31.4792,120800.0
2014-01-24 14:00:00,36.16,36.16,36.02,36.02,192200.0,31.4879,31.4879,31.366,31.366,192200.0
2014-01-24 14:10:00,36.02,36.04,35.98,35.99,193600.0,31.366,31.3834,31.3312,31.3399,193600.0
2014-01-24 14:20:00,36.0,36.04,35.98,36.03,201600.0,31.3486,31.3834,31.3312,31.3747,201600.0
2014-01-24 14:30:00,36.04,36.07,36.01,36.04,206000.0,31.3834,31.4096,31.3573,31.3834,206000.0
2014-01-24 14:40:00,36.04,36.05,36.01,36.02,111600.0,31.3834,31.3921,31.3573,31.366,111600.0
2014-01-24 14:50:00,36.02,36.02,35.99,36.0,202400.0,31.366,31.366,31.3399,31.3486,202400.0
2014-01-24 15:00:00,36.0,36.01,35.94,35.94,273400.0,31.3486,31.3573,31.2964,31.2964,273400.0
2014-01-24 15:10:00,35.95,35.96,35.91,35.95,225600.0,31.3051,31.3138,31.2702,31.3051,225600.0
2014-01-24 15:20:00,35.95,35.95,35.89,35.91,230600.0,31.3051,31.3051,31.2528,31.2702,230600.0
2014-01-24 15:30:00,35.92,35.95,35.9,35.91,295400.0,31.2789,31.3051,31.2615,31.2702,295400.0
2014-01-24 15:40:00,35.91,35.95,35.88,35.89,549800.0,31.2702,31.3051,31.2441,31.2528,549800.0
2014-01-24 15:50:00,35.89,35.95,35.82,35.83,998400.0,31.2528,31.3051,31.1919,31.2006,998400.0
2014-01-27 09:30:00,35.96,36.0,35.86,35.98,624800.0,31.3138,31.3486,31.2267,31.3312,624800.0
2014-01-27 09:40:00,35.99,36.1,35.99,36.06,289000.0,31.3399,31.4357,31.3399,31.4009,289000.0
2014-01-27 09:50:00,36.06,36.1,35.99,36.09,282400.0,31.4009,31.4357,31.3399,31.427,282400.0
2014-01-27 10:00:00,36.09,36.13,36.04,36.09,285000.0,31.427,31.4618,31.3834,31.427,285000.0
2014-01-27 10:10:00,36.1,36.1,36.0,36.01,191600.0,31.4357,31.4357,31.3486,31.3573,191600.0
2014-01-27 10:20:00,36.02,36.06,35.99,36.0,193800.0,31.366,31.4009,31.3399,31.3486,193800.0
2014-01-27 10:30:00,36.0,36.01,35.96,35.97,266600.0,31.3486,31.3573,31.3138,31.3225,266600.0
2014-01-27 10:40:00,35.97,36.07,35.97,36.04,187200.0,31.3225,31.4096,31.3225,31.3834,187200.0
2014-01-27 10:50:00,36.03,36.07,35.96,36.02,473200.0,31.3747,31.4096,31.3138,31.366,473200.0
2014-01-27 11:00:00,36.02,36.06,35.94,35.99,267400.0,31.366,31.4009,31.2964,31.3399,267400.0
2014-01-27 11:10:00,36.0,36.07,35.97,36.05,285400.0,31.3486,31.4096,31.3225,31.3921,285400.0
2014-01-27 11:20:00,36.05,36.06,35.99,36.02,286600.0,31.3921,31.4009,31.3399,31.366,286600.0
2014-01-27 11:30:00,36.01,36.05,35.99,36.05,163200.0,31.3573,31.3921,31.3399,31.3921,163200.0
2014-01-27 11:40:00,36.04,36.05,35.99,36.02,263400.0,31.3834,31.3921,31.3399,31.366,263400.0
2014-01-27 11:50:00,36.02,36.02,35.93,35.99,179200.0,31.366,31.366,31.2876,31.3399,179200.0
2014-01-27 12:00:00,35.99,36.02,35.97,36.01,225800.0,31.3399,31.366,31.3225,31.3573,225800.0
2014-01-27 12:10:00,36.0,36.01,35.94,35.97,191800.0,31.3486,31.3573,31.2964,31.3225,191800.0
2014-01-27 12:20:00,35.96,35.96,35.88,35.93,218200.0,31.3138,31.3138,31.2441,31.2876,218200.0
2014-01-27 12:30:00,35.93,35.99,35.9,35.98,135400.0,31.2876,31.3399,31.2615,31.3312,135400.0
2014-01-27 12:40:00,35.98,36.0,35.93,35.97,143600.0,31.3312,31.3486,31.2876,31.3225,143600.0
2014-01-27 12:50:00,35.97,35.99,35.97,35.98,157600.0,31.3225,31.3399,31.3225,31.3312,157600.0
2014-01-27 13:00:00,35.99,36.02,35.98,36.0,210000.0,31.3399,31.366,31.3312,31.3486,210000.0
2014-01-27 13:10:00,36.0,36.02,35.97,35.99,161600.0,31.3486,31.366,31.3225,31.3399,161600.0
2014-01-27 13:20:00,35.99,35.99,35.92,35.94,112200.0,31.3399,31.3399,31.2789,31.2964,112200.0
2014-01-27 13:30:00,35.95,35.96,35.91,35.96,107600.0,31.3051,31.3138,31.2702,31.3138,107600.0
2014-01-27 13:40:00,35.95,36.06,35.94,36.03,211000.0,31.3051,31.4009,31.2964,31.3747,211000.0
2014-01-27 13:50:00,36.03,36.03,35.96,35.98,169800.0,31.3747,31.3747,31.3138,31.3312,169800.0
2014-01-27 14:00:00,35.98,36.05,35.98,35.98,131600.0,31.3312,31.3921,31.3312,31.3312,131600.0
2014-01-27 14:10:00,35.98,36.02,35.98,35.99,171400.0,31.3312,31.366,31.3312,31.3399,171400.0
2014-01-27 14:20:00,35.99,36.01,35.97,36.01,168200.0,31.3399,31.3573,31.3225,31.3573,168200.0
2014-01-27 14:30:00,36.01,36.05,36.0,36.04,227200.0,31.3573,31.3921,31.3486,31.3834,227200.0
2014-01-27 14:40:00,36.04,36.08,36.04,36.08,150400.0,31.3834,31.4183,31.3834,31.4183,150400.0
2014-01-27 14:50:00,36.07,36.12,36.06,36.09,162600.0,31.4096,31.4531,31.4009,31.427,162600.0
2014-01-27 15:00:00,36.09,36.12,36.07,36.09,203400.0,31.427,31.4531,31.4096,31.427,203400.0
2014-01-27 15:10:00,36.08,36.13,36.07,36.07,243800.0,31.4183,31.4618,31.4096,31.4096,243800.0
2014-01-27 15:20:00,36.07,36.09,36.02,36.05,282800.0,31.4096,31.427,31.366,31.3921,282800.0
2014-01-27 15:30:00,36.05,36.07,36.02,36.05,296400.0,31.3921,31.4096,31.366,31.3921,296400.0
2014-01-27 15:40:00,36.05,36.06,35.99,36.04,526000.0,31.3921,31.4009,31.3399,31.3834,526000.0
2014-01-27 15:50:00,36.04,36.06,35.95,35.95,571800.0,31.3834,31.4009,31.3051,31.3051,571800.0
2014-01-28 09:30:00,36.15,36.38,36.08,36.24,563800.0,31.4792,31.6795,31.4183,31.5576,563800.0
2014-01-28 09:40:00,36.25,36.58,36.23,36.4,844200.0,31.5663,31.8537,31.5489,31.6969,844200.0
2014-01-28 09:50:00,36.4,36.41,36.13,36.27,660200.0,31.6969,31.7056,31.4618,31.5837,660200.0
2014-01-28 10:00:00,36.27,36.41,36.26,36.28,295200.0,31.5837,31.7056,31.575,31.5924,295200.0
2014-01-28 10:10:00,36.27,36.28,36.24,36.27,263000.0,31.5837,31.5924,31.5576,31.5837,263000.0
2014-01-28 10:20:00,36.27,36.42,36.26,36.42,189200.0,31.5837,31.7143,31.575,31.7143,189200.0
2014-01-28 10:30:00,36.41,36.43,36.37,36.43,140600.0,31.7056,31.723,31.6708,31.723,140600.0
2014-01-28 10:40:00,36.42,36.45,36.38,36.43,162200.0,31.7143,31.7405,31.6795,31.723,162200.0
2014-01-28 10:50:00,36.43,36.43,36.35,36.35,183200.0,31.723,31.723,31.6534,31.6534,183200.0
2014-01-28 11:00:00,36.35,36.38,36.3,36.31,159000.0,31.6534,31.6795,31.6098,31.6186,159000.0
2014-01-28 11:10:00,36.31,36.32,36.26,36.29,114200.0,31.6186,31.6273,31.575,31.6011,114200.0
2014-01-28 11:20:00,36.29,36.31,36.25,36.27,101800.0,31.6011,31.6186,31.5663,31.5837,101800.0
2014-01-28 11:30:00,36.27,36.29,36.25,36.28,173400.0,31.5837,31.6011,31.5663,31.5924,173400.0
2014-01-28 11:40:00,36.28,36.31,36.26,36.27,97000.0,31.5924,31.6186,31.575,31.5837,97000.0
2014-01-28 11:50:00,36.27,36.34,36.27,36.32,56800.0,31.5837,31.6447,31.5837,31.6273,56800.0
2014-01-28 12:00:00,36.32,36.37,36.31,36.32,62000.0,31.6273,31.6708,31.6186,31.6273,62000.0
2014-01-28 12:10:00,36.32,36.38,36.3,36.35,208400.0,31.6273,31.6795,31.6098,31.6534,208400.0
2014-01-28 12:20:00,36.35,36.35,36.31,36.34,116200.0,31.6534,31.6534,31.6186,31.6447,116200.0
2014-01-28 12:30:00,36.35,36.38,36.35,36.35,170200.0,31.6534,31.6795,31.6534,31.6534,170200.0
2014-01-28 12:40:00,36.35,36.38,36.35,36.36,118800.0,31.6534,31.6795,31.6534,31.6621,118800.0
2014-01-28 12:50:00,36.35,36.41,36.35,36.4,177400.0,31.6534,31.7056,31.6534,31.6969,177400.0
2014-01-28 13:00:00,36.4,36.42,36.35,36.37,119200.0,31.6969,31.7143,31.6534,31.6708,119200.0
2014-01-28 13:10:00,36.38,36.43,36.35,36.42,109200.0,31.6795,31.723,31.6534,31.7143,109200.0
2014-01-28 13:20:00,36.43,36.44,36.38,36.38,81600.0,31.723,31.7318,31.6795,31.6795,81600.0
2014-01-28 13:30:00,36.38,36.4,36.33,36.35,124600.0,31.6795,31.6969,31.636,31.6534,124600.0
2014-01-28 13:40:00,36.35,36.41,36.35,36.4,157600.0,31.6534,31.7056,31.6534,31.6969,157600.0
2014-01-28 13:50:00,36.4,36.4,36.37,36.37,119200.0,31.6969,31.6969,31.6708,31.6708,119200.0
2014-01-28 14:00:00,36.37,36.4,36.36,36.37,99000.0,31.6708,31.6969,31.6621,31.6708,99000.0
2014-01-28 14:10:00,36.36,36.38,36.34,36.37,115200.0,31.6621,31.6795,31.6447,31.6708,115200.0
2014-01-28 14:20:00,36.36,36.37,36.33,36.34,74800.0,31.6621,31.6708,31.636,31.6447,74800.0
2014-01-28 14:30:00,36.34,36.42,36.33,36.41,98800.0,31.6447,31.7143,31.636,31.7056,98800.0
2014-01-28 14:40:00,36.41,36.42,36.35,36.36,118200.0,31.7056,31.7143,31.6534,31.6621,118200.0
2014-01-28 14:50:00,36.36,36.37,36.3,36.32,291600.0,31.6621,31.6708,31.6098,31.6273,291600.0
2014-01-28 15:00:00,36.32,36.34,36.3,36.32,92200.0,31.6273,31.6447,31.6098,31.6273,92200.0
2014-01-28 15:10:00,36.32,36.33,36.3,36.33,106200.0,31.6273,31.636,31.6098,31.636,106200.0
2014-01-28 15:20:00,36.33,36.34,36.31,36.33,119800.0,31.636,31.6447,31.6186,31.636,119800.0
2014-01-28 15:30:00,36.33,36.41,36.32,36.41,274400.0,31.636,31.7056,31.6273,31.7056,274400.0
2014-01-28 15:40:00,36.41,36.44,36.38,36.38,442400.0,31.7056,31.7318,31.6795,31.6795,442400.0
2014-01-28 15:50:00,36.38,36.4,36.33,36.35,461600.0,31.6795,31.6969,31.636,31.6534,461600.0
2014-01-29 09:30:00,36.16,36.29,36.08,36.16,295800.0,31.4879,31.6011,31.4183,31.4879,295800.0
2014-01-29 09:40:00,36.16,36.23,36.13,36.14,182800.0,31.4879,31.5489,31.4618,31.4705,182800.0
2014-01-29 09:50:00,36.15,36.24,36.1,36.19,289400.0,31.4792,31.5576,31.4357,31.5141,289400.0
2014-01-29 10:00:00,36.19,36.27,36.19,36.23,183000.0,31.5141,31.5837,31.5141,31.5489,183000.0
2014-01-29 10:10:00,36.22,36.23,36.0,36.02,386000.0,31.5402,31.5489,31.3486,31.366,386000.0
2014-01-29 10:20:00,36.02,36.1,35.98,36.07,262000.0,31.366,31.4357,31.3312,31.4096,262000.0
2014-01-29 10:30:00,36.07,36.16,36.07,36.16,143800.0,31.4096,31.4879,31.4096,31.4879,143800.0
2014-01-29 10:40:00,36.15,36.19,36.12,36.14,157400.0,31.4792,31.5141,31.4531,31.4705,157400.0
2014-01-29 10:50:00,36.13,36.18,36.05,36.05,135200.0,31.4618,31.5053,31.3921,31.3921,135200.0
2014-01-29 11:00:00,36.05,36.1,36.05,36.08,74600.0,31.3921,31.4357,31.3921,31.4183,74600.0
2014-01-29 11:10:00,36.08,36.09,36.02,36.06,80000.0,31.4183,31.427,31.366,31.4009,80000.0
2014-01-29 11:20:00,36.06,36.07,35.9,36.06,502000.0,31.4009,31.4096,31.2615,31.4009,502000.0
2014-01-29 11:30:00,36.06,36.07,36.01,36.01,188200.0,31.4009,31.4096,31.3573,31.3573,188200.0
2014-01-29 11:40:00,36.01,36.04,35.99,36.02,185200.0,31.3573,31.3834,31.3399,31.366,185200.0
2014-01-29 11:50:00,36.01,36.05,36.01,36.01,109800.0,31.3573,31.3921,31.3573,31.3573,109800.0
2014-01-29 12:00:00,36.02,36.02,35.93,35.93,98000.0,31.366,31.366,31.2876,31.2876,98000.0
2014-01-29 12:10:00,35.94,35.97,35.91,35.93,124200.0,31.2964,31.3225,31.2702,31.2876,124200.0
2014-01-29 12:20:00,35.93,35.98,35.91,35.91,116800.0,31.2876,31.3312,31.2702,31.2702,116800.0
2014-01-29 12:30:00,35.91,35.93,35.85,35.88,121000.0,31.2702,31.2876,31.218,31.2441,121000.0
2014-01-29 12:40:00,35.87,35.89,35.87,35.89,71200.0,31.2354,31.2528,31.2354,31.2528,71200.0
2014-01-29 12:50:00,35.88,35.91,35.88,35.91,87200.0,31.2441,31.2702,31.2441,31.2702,87200.0
2014-01-29 13:00:00,35.91,35.91,35.84,35.87,75200.0,31.2702,31.2702,31.2093,31.2354,75200.0
2014-01-29 13:10:00,35.87,35.92,35.85,35.88,84600.0,31.2354,31.2789,31.218,31.2441,84600.0
2014-01-29 13:20:00,35.88,35.95,35.88,35.92,99800.0,31.2441,31.3051,31.2441,31.2789,99800.0
2014-01-29 13:30:00,35.93,36.0,35.92,35.99,151200.0,31.2876,31.3486,31.2789,31.3399,151200.0
2014-01-29 13:40:00,35.99,35.99,35.88,35.94,222200.0,31.3399,31.3399,31.2441,31.2964,222200.0
2014-01-29 13:50:00,35.94,35.98,35.94,35.97,247000.0,31.2964,31.3312,31.2964,31.3225,247000.0
2014-01-29 14:00:00,35.97,36.09,35.85,35.92,358400.0,31.3225,31.427,31.218,31.2789,358400.0
2014-01-29 14:10:00,35.94,35.95,35.82,35.85,281200.0,31.2964,31.3051,31.1919,31.218,281200.0
2014-01-29 14:20:00,35.85,35.98,35.82,35.96,270400.0,31.218,31.3312,31.1919,31.3138,270400.0
2014-01-29 14:30:00,35.96,36.0,35.92,35.95,205600.0,31.3138,31.3486,31.2789,31.3051,205600.0
2014-01-29 14:40:00,35.96,35.99,35.9,35.91,272800.0,31.3138,31.3399,31.2615,31.2702,272800.0
2014-01-29 14:50:00,35.91,35.93,35.8,35.8,167200.0,31.2702,31.2876,31.1744,31.1744,167200.0
2014-01-29 15:00:00,35.8,35.88,35.79,35.82,200600.0,31.1744,31.2441,31.1657,31.1919,200600.0
2014-01-29 15:10:00,35.82,35.83,35.76,35.77,192600.0,31.1919,31.2006,31.1396,31.1483,192600.0
2014-01-29 15:20:00,35.77,35.83,35.77,35.81,168400.0,31.1483,31.2006,31.1483,31.1832,168400.0
2014-01-29 15:30:00,35.81,35.84,35.76,35.81,306200.0,31.1832,31.2093,31.1396,31.1832,306200.0
2014-01-29 15:40:00,35.81,35.86,35.79,35.81,465000.0,31.1832,31.2267,31.1657,31.1832,465000.0
2014-01-29 15:50:00,35.82,35.9,35.79,35.88,1203200.0,31.1919,31.2615,31.1657,31.2441,1203200.0
2014-01-30 09:30:00,36.23,36.85,36.19,36.74,646400.0,31.5489,32.0888,31.5141,31.993,646400.0
2014-01-30 09:40:00,36.74,36.79,36.52,36.59,291800.0,31.993,32.0365,31.8014,31.8624,291800.0
2014-01-30 09:50:00,36.58,36.82,36.46,36.81,460000.0,31.8537,32.0627,31.7492,32.0539,460000.0
2014-01-30 10:00:00,36.81,36.91,36.72,36.82,488000.0,32.0539,32.141,31.9756,32.0627,488000.0
2014-01-30 10:10:00,36.81,36.92,36.77,36.9,331000.0,32.0539,32.1497,32.0191,32.1323,331000.0
2014-01-30 10:20:00,36.9,36.97,36.88,36.88,229000.0,32.1323,32.1933,32.1149,32.1149,229000.0
2014-01-30 10:30:00,36.88,36.97,36.88,36.96,313600.0,32.1149,32.1933,32.1149,32.1846,313600.0
2014-01-30 10:40:00,36.96,36.98,36.89,36.94,222600.0,32.1846,32.202,32.1236,32.1672,222600.0
2014-01-30 10:50:00,36.93,36.97,36.91,36.96,226400.0,32.1584,32.1933,32.141,32.1846,226400.0
2014-01-30 11:00:00,36.96,37.01,36.94,36.96,269200.0,32.1846,32.2281,32.1672,32.1846,269200.0
2014-01-30 11:10:00,36.96,37.05,36.93,37.05,127600.0,32.1846,32.2629,32.1584,32.2629,127600.0
2014-01-30 11:20:00,37.04,37.1,36.92,36.92,180000.0,32.2542,32.3065,32.1497,32.1497,180000.0
2014-01-30 11:30:00,36.93,37.0,36.88,36.93,270600.0,32.1584,32.2194,32.1149,32.1584,270600.0
2014-01-30 11:40:00,36.93,37.03,36.93,37.02,121800.0,32.1584,32.2455,32.1584,32.2368,121800.0
2014-01-30 11:50:00,37.02,37.07,36.98,37.02,178200.0,32.2368,32.2804,32.202,32.2368,178200.0
2014-01-30 12:00:00,37.02,37.02,36.88,36.88,149400.0,32.2368,32.2368,32.1149,32.1149,149400.0
2014-01-30 12:10:00,36.88,36.88,36.8,36.85,160600.0,32.1149,32.1149,32.0452,32.0888,160600.0
2014-01-30 12:20:00,36.85,36.93,36.84,36.92,69200.0,32.0888,32.1584,32.0801,32.1497,69200.0
2014-01-30 12:30:00,36.93,37.0,36.93,36.98,142200.0,32.1584,32.2194,32.1584,32.202,142200.0
2014-01-30 12:40:00,36.99,36.99,36.94,36.96,95200.0,32.2107,32.2107,32.1672,32.1846,95200.0
2014-01-30 12:50:00,36.95,36.99,36.92,36.93,88400.0,32.1759,32.2107,32.1497,32.1584,88400.0
2014-01-30 13:00:00,36.94,36.96,36.9,36.91,81000.0,32.1672,32.1846,32.1323,32.141,81000.0
2014-01-30 13:10:00,36.91,36.96,36.89,36.9,156000.0,32.141,32.1846,32.1236,32.1323,156000.0
2014-01-30 13:20:00,36.9,36.92,36.88,36.88,135400.0,32.1323,32.1497,32.1149,32.1149,135400.0
2014-01-30 13:30:00,36.9,36.91,36.84,36.89,165400.0,32.1323,32.141,32.0801,32.1236,165400.0
2014-01-30 13:40:00,36.89,36.89,36.84,36.84,85800.0,32.1236,32.1236,32.0801,32.0801,85800.0
2014-01-30 13:50:00,36.85,36.85,36.79,36.83,159000.0,32.0888,32.0888,32.0365,32.0714,159000.0
2014-01-30 14:00:00,36.83,36.84,36.77,36.79,222600.0,32.0714,32.0801,32.0191,32.0365,222600.0
2014-01-30 14:10:00,36.79,36.83,36.78,36.8,80000.0,32.0365,32.0714,32.0278,32.0452,80000.0
2014-01-30 14:20:00,36.81,36.85,36.75,36.85,146800.0,32.0539,32.0888,32.0017,32.0888,146800.0
2014-01-30 14:30:00,36.86,36.91,36.84,36.91,105000.0,32.0975,32.141,32.0801,32.141,105000.0
2014-01-30 14:40:00,36.91,36.97,36.9,36.96,116400.0,32.141,32.1933,32.1323,32.1846,116400.0
2014-01-30 14:50:00,36.95,37.0,36.95,36.98,266800.0,32.1759,32.2194,32.1759,32.202,266800.0
2014-01-30 15:00:00,36.98,37.02,36.98,36.98,211200.0,32.202,32.2368,32.202,32.202,211200.0
2014-01-30 15:10:00,36.98,36.99,36.96,36.97,162400.0,32.202,32.2107,32.1846,32.1933,162400.0
2014-01-30 15:20:00,36.97,36.99,36.96,36.96,172800.0,32.1933,32.2107,32.1846,32.1846,172800.0
2014-01-30 15:30:00,36.96,36.97,36.94,36.97,277200.0,32.1846,32.1933,32.1672,32.1933,277200.0
2014-01-30 15:40:00,36.97,36.98,36.91,36.92,442400.0,32.1933,32.202,32.141,32.1497,442400.0
2014-01-30 15:50:00,36.92,36.99,36.92,36.98,954000.0,32.1497,32.2107,32.1497,32.202,954000.0
2014-01-31 09:30:00,36.49,36.6,36.38,36.54,302000.0,31.7753,31.8711,31.6795,31.8188,302000.0
2014-01-31 09:40:00,36.54,36.54,36.43,36.49,170800.0,31.8188,31.8188,31.723,31.7753,170800.0
2014-01-31 09:50:00,36.49,36.56,36.33,36.37,162000.0,31.7753,31.8362,31.636,31.6708,162000.0
2014-01-31 10:00:00,36.38,36.42,36.33,36.38,115600.0,31.6795,31.7143,31.636,31.6795,115600.0
2014-01-31 10:10:00,36.38,36.46,36.37,36.37,205000.0,31.6795,31.7492,31.6708,31.6708,205000.0
2014-01-31 10:20:00,36.37,36.49,36.27,36.28,142000.0,31.6708,31.7753,31.5837,31.5924,142000.0
2014-01-31 10:30:00,36.27,36.3,36.22,36.27,142200.0,31.5837,31.6098,31.5402,31.5837,142200.0
2014-01-31 10:40:00,36.27,36.38,36.18,36.38,148600.0,31.5837,31.6795,31.5053,31.6795,148600.0
2014-01-31 10:50:00,36.38,36.49,36.37,36.39,108000.0,31.6795,31.7753,31.6708,31.6882,108000.0
2014-01-31 11:00:00,36.4,36.49,36.35,36.47,192400.0,31.6969,31.7753,31.6534,31.7579,192400.0
2014-01-31 11:10:00,36.47,36.51,36.37,36.38,130600.0,31.7579,31.7927,31.6708,31.6795,130600.0
2014-01-31 11:20:00,36.38,36.45,36.37,36.44,86800.0,31.6795,31.7405,31.6708,31.7318,86800.0
2014-01-31 11:30:00,36.45,36.46,36.37,36.38,80800.0,31.7405,31.7492,31.6708,31.6795,80800.0
2014-01-31 11:40:00,36.38,36.45,36.37,36.42,119000.0,31.6795,31.7405,31.6708,31.7143,119000.0
2014-01-31 11:50:00,36.41,36.41,36.34,36.41,68000.0,31.7056,31.7056,31.6447,31.7056,68000.0
2014-01-31 12:00:00,36.41,36.42,36.32,36.37,118800.0,31.7056,31.7143,31.6273,31.6708,118800.0
2014-01-31 12:10:00,36.38,36.4,36.31,36.31,126800.0,31.6795,31.6969,31.6186,31.6186,126800.0
2014-01-31 12:20:00,36.31,36.33,36.25,36.33,113000.0,31.6186,31.636,31.5663,31.636,113000.0
2014-01-31 12:30:00,36.33,36.33,36.22,36.25,132000.0,31.636,31.636,31.5402,31.5663,132000.0
2014-01-31 12:40:00,36.25,36.33,36.22,36.29,101200.0,31.5663,31.636,31.5402,31.6011,101200.0
2014-01-31 12:50:00,36.29,36.37,36.29,36.34,168000.0,31.6011,31.6708,31.6011,31.6447,168000.0
2014-01-31 13:00:00,36.35,36.38,36.3,36.37,176200.0,31.6534,31.6795,31.6098,31.6708,176200.0
2014-01-31 13:10:00,36.37,36.38,36.29,36.31,120400.0,31.6708,31.6795,31.6011,31.6186,120400.0
2014-01-31 13:20:00,36.31,36.35,36.3,36.31,90000.0,31.6186,31.6534,31.6098,31.6186,90000.0
2014-01-31 13:30:00,36.31,36.35,36.3,36.32,55400.0,31.6186,31.6534,31.6098,31.6273,55400.0
2014-01-31 13:40:00,36.32,36.43,36.32,36.42,97400.0,31.6273,31.723,31.6273,31.7143,97400.0
2014-01-31 13:50:00,36.42,36.51,36.42,36.51,93600.0,31.7143,31.7927,31.7143,31.7927,93600.0
2014-01-31 14:00:00,36.51,36.52,36.48,36.5,115000.0,31.7927,31.8014,31.7666,31.784,115000.0
2014-01-31 14:10:00,36.51,36.51,36.44,36.45,123600.0,31.7927,31.7927,31.7318,31.7405,123600.0
2014-01-31 14:20:00,36.44,36.51,36.44,36.49,103800.0,31.7318,31.7927,31.7318,31.7753,103800.0
2014-01-31 14:30:00,36.49,36.56,36.45,36.55,189800.0,31.7753,31.8362,31.7405,31.8275,189800.0
2014-01-31 14:40:00,36.55,36.6,36.54,36.6,100000.0,31.8275,31.8711,31.8188,31.8711,100000.0
2014-01-31 14:50:00,36.6,36.66,36.57,36.63,237200.0,31.8711,31.9233,31.845,31.8972,237200.0
2014-01-31 15:00:00,36.63,36.63,36.58,36.59,163000.0,31.8972,31.8972,31.8537,31.8624,163000.0
2014-01-31 15:10:00,36.59,36.65,36.57,36.59,163400.0,31.8624,31.9146,31.845,31.8624,163400.0
2014-01-31 15:20:00,36.59,36.6,36.56,36.56,183400.0,31.8624,31.8711,31.8362,31.8362,183400.0
2014-01-31 15:30:00,36.56,36.6,36.54,36.54,237600.0,31.8362,31.8711,31.8188,31.8188,237600.0
2014-01-31 15:40:00,36.54,36.55,36.46,36.49,353600.0,31.8188,31.8275,31.7492,31.7753,353600.0
2014-01-31 15:50:00,36.49,36.5,36.37,36.43,853000.0,31.7753,31.784,31.6708,31.723,853000.0
2014-02-03 09:30:00,36.38,36.4,36.12,36.12,446000.0,31.6795,31.6969,31.4531,31.4531,446000.0
2014-02-03 09:40:00,36.12,36.12,36.01,36.06,361800.0,31.4531,31.4531,31.3573,31.4009,361800.0
2014-02-03 09:50:00,36.06,36.14,35.98,35.99,230000.0,31.4009,31.4705,31.3312,31.3399,230000.0
2014-02-03 10:00:00,35.99,35.99,35.83,35.88,277000.0,31.3399,31.3399,31.2006,31.2441,277000.0
2014-02-03 10:10:00,35.88,35.88,35.66,35.66,250400.0,31.2441,31.2441,31.0525,31.0525,250400.0
2014-02-03 10:20:00,35.66,35.77,35.66,35.76,279000.0,31.0525,31.1483,31.0525,31.1396,279000.0
2014-02-03 10:30:00,35.76,35.92,35.74,35.91,120000.0,31.1396,31.2789,31.1222,31.2702,120000.0
2014-02-03 10:40:00,35.92,35.94,35.9,35.91,129200.0,31.2789,31.2964,31.2615,31.2702,129200.0
2014-02-03 10:50:00,35.91,35.95,35.86,35.91,133400.0,31.2702,31.3051,31.2267,31.2702,133400.0
2014-02-03 11:00:00,35.9,35.9,35.85,35.85,108600.0,31.2615,31.2615,31.218,31.218,108600.0
2014-02-03 11:10:00,35.85,35.88,35.81,35.85,149200.0,31.218,31.2441,31.1832,31.218,149200.0
2014-02-03 11:20:00,35.85,35.88,35.8,35.84,158400.0,31.218,31.2441,31.1744,31.2093,158400.0
2014-02-03 11:30:00,35.84,35.85,35.77,35.78,169200.0,31.2093,31.218,31.1483,31.157,169200.0
2014-02-03 11:40:00,35.79,35.82,35.71,35.73,121200.0,31.1657,31.1919,31.0961,31.1135,121200.0
2014-02-03 11:50:00,35.73,35.74,35.67,35.69,210600.0,31.1135,31.1222,31.0612,31.0787,210600.0
2014-02-03 12:00:00,35.69,35.7,35.57,35.67,290800.0,31.0787,31.0874,30.9742,31.0612,290800.0
2014-02-03 12:10:00,35.68,35.68,35.63,35.66,158600.0,31.07,31.07,31.0264,31.0525,158600.0
2014-02-03 12:20:00,35.66,35.73,35.63,35.72,127400.0,31.0525,31.1135,31.0264,31.1048,127400.0
2014-02-03 12:30:00,35.71,35.72,35.68,35.71,125200.0,31.0961,31.1048,31.07,31.0961,125200.0
2014-02-03 12:40:00,35.71,35.77,35.7,35.75,102200.0,31.0961,31.1483,31.0874,31.1309,102200.0
2014-02-03 12:50:00,35.75,35.75,35.69,35.69,78800.0,31.1309,31.1309,31.0787,31.0787,78800.0
2014-02-03 13:00:00,35.69,35.7,35.63,35.67,90600.0,31.0787,31.0874,31.0264,31.0612,90600.0
2014-02-03 13:10:00,35.66,35.73,35.66,35.69,143400.0,31.0525,31.1135,31.0525,31.0787,143400.0
2014-02-03 13:20:00,35.69,35.69,35.55,35.56,140600.0,31.0787,31.0787,30.9567,30.9655,140600.0
2014-02-03 13:30:00,35.56,35.61,35.54,35.57,174200.0,30.9655,31.009,30.948,30.9742,174200.0
2014-02-03 13:40:00,35.56,35.62,35.53,35.56,203600.0,30.9655,31.0177,30.9393,30.9655,203600.0
2014-02-03 13:50:00,35.55,35.63,35.54,35.58,108800.0,30.9567,31.0264,30.948,30.9829,108800.0
2014-02-03 14:00:00,35.58,35.66,35.56,35.6,116800.0,30.9829,31.0525,30.9655,31.0003,116800.0
2014-02-03 14:10:00,35.6,35.69,35.59,35.68,115000.0,31.0003,31.0787,30.9916,31.07,115000.0
2014-02-03 14:20:00,35.68,35.7,35.66,35.69,131400.0,31.07,31.0874,31.0525,31.0787,131400.0
2014-02-03 14:30:00,35.69,35.7,35.57,35.6,144200.0,31.0787,31.0874,30.9742,31.0003,144200.0
2014-02-03 14:40:00,35.6,35.63,35.55,35.57,116600.0,31.0003,31.0264,30.9567,30.9742,116600.0
2014-02-03 14:50:00,35.57,35.59,35.46,35.49,296200.0,30.9742,30.9916,30.8784,30.9045,296200.0
2014-02-03 15:00:00,35.49,35.52,35.48,35.49,158200.0,30.9045,30.9306,30.8958,30.9045,158200.0
2014-02-03 15:10:00,35.49,35.55,35.46,35.52,240800.0,30.9045,30.9567,30.8784,30.9306,240800.0
2014-02-03 15:20:00,35.52,35.53,35.44,35.5,200600.0,30.9306,30.9393,30.861,30.9132,200600.0
2014-02-03 15:30:00,35.51,35.52,35.46,35.5,232000.0,30.9219,30.9306,30.8784,30.9132,232000.0
2014-02-03 15:40:00,35.5,35.5,35.39,35.4,262200.0,30.9132,30.9132,30.8174,30.8261,262200.0
2014-02-03 15:50:00,35.4,35.48,35.39,35.44,638000.0,30.8261,30.8958,30.8174,30.861,638000.0
2014-02-04 09:30:00,35.48,35.62,35.46,35.47,351200.0,30.8958,31.0177,30.8784,30.8871,351200.0
2014-02-04 09:40:00,35.48,35.59,35.44,35.51,153800.0,30.8958,30.9916,30.861,30.9219,153800.0
2014-02-04 09:50:00,35.51,35.58,35.42,35.47,178000.0,30.9219,30.9829,30.8435,30.8871,178000.0
2014-02-04 10:00:00,35.48,35.62,35.48,35.57,218400.0,30.8958,31.0177,30.8958,30.9742,218400.0
2014-02-04 10:10:00,35.58,35.61,35.54,35.55,181400.0,30.9829,31.009,30.948,30.9567,181400.0
2014-02-04 10:20:00,35.57,35.57,35.45,35.47,155600.0,30.9742,30.9742,30.8697,30.8871,155600.0
2014-02-04 10:30:00,35.48,35.52,35.44,35.49,139800.0,30.8958,30.9306,30.861,30.9045,139800.0
2014-02-04 10:40:00,35.49,35.52,35.43,35.45,136600.0,30.9045,30.9306,30.8523,30.8697,136600.0
2014-02-04 10:50:00,35.47,35.49,35.4,35.45,89000.0,30.8871,30.9045,30.8261,30.8697,89000.0
2014-02-04 11:00:00,35.45,35.55,35.42,35.48,97400.0,30.8697,30.9567,30.8435,30.8958,97400.0
2014-02-04 11:10:00,35.48,35.49,35.39,35.4,217400.0,30.8958,30.9045,30.8174,30.8261,217400.0
2014-02-04 11:20:00,35.39,35.4,35.35,35.35,115400.0,30.8174,30.8261,30.7826,30.7826,115400.0
2014-02-04 11:30:00,35.36,35.38,35.3,35.33,169200.0,30.7913,30.8087,30.739,30.7652,169200.0
2014-02-04 11:40:00,35.33,35.35,35.28,35.33,162400.0,30.7652,30.7826,30.7216,30.7652,162400.0
2014-02-04 11:50:00,35.33,35.35,35.29,35.33,129400.0,30.7652,30.7826,30.7303,30.7652,129400.0
2014-02-04 12:00:00,35.33,35.37,35.31,35.35,165600.0,30.7652,30.8,30.7478,30.7826,165600.0
2014-02-04 12:10:00,35.35,35.38,35.31,35.34,100400.0,30.7826,30.8087,30.7478,30.7739,100400.0
2014-02-04 12:20:00,35.34,35.38,35.32,35.32,111400.0,30.7739,30.8087,30.7565,30.7565,111400.0
2014-02-04 12:30:00,35.33,35.38,35.32,35.37,91000.0,30.7652,30.8087,30.7565,30.8,91000.0
2014-02-04 12:40:00,35.37,35.43,35.35,35.43,93800.0,30.8,30.8523,30.7826,30.8523,93800.0
2014-02-04 12:50:00,35.43,35.43,35.38,35.43,89200.0,30.8523,30.8523,30.8087,30.8523,89200.0
2014-02-04 13:00:00,35.42,35.42,35.37,35.38,101600.0,30.8435,30.8435,30.8,30.8087,101600.0
2014-02-04 13:10:00,35.4,35.4,35.33,35.34,82000.0,30.8261,30.8261,30.7652,30.7739,82000.0
2014-02-04 13:20:00,35.33,35.38,35.31,35.37,50000.0,30.7652,30.8087,30.7478,30.8,50000.0
2014-02-04 13:30:00,35.37,35.43,35.36,35.42,101600.0,30.8,30.8523,30.7913,30.8435,101600.0
2014-02-04 13:40:00,35.41,35.43,35.4,35.41,89400.0,30.8348,30.8523,30.8261,30.8348,89400.0
2014-02-04 13:50:00,35.41,35.42,35.3,35.35,130200.0,30.8348,30.8435,30.739,30.7826,130200.0
2014-02-04 14:00:00,35.35,35.35,35.29,35.32,71400.0,30.7826,30.7826,30.7303,30.7565,71400.0
2014-02-04 14:10:00,35.31,35.33,35.27,35.27,96600.0,30.7478,30.7652,30.7129,30.7129,96600.0
2014-02-04 14:20:00,35.27,35.33,35.26,35.31,96000.0,30.7129,30.7652,30.7042,30.7478,96000.0
2014-02-04 14:30:00,35.32,35.33,35.27,35.27,192600.0,30.7565,30.7652,30.7129,30.7129,192600.0
2014-02-04 14:40:00,35.27,35.32,35.27,35.29,84200.0,30.7129,30.7565,30.7129,30.7303,84200.0
2014-02-04 14:50:00,35.29,35.31,35.26,35.31,80000.0,30.7303,30.7478,30.7042,30.7478,80000.0
2014-02-04 15:00:00,35.31,35.33,35.26,35.29,152600.0,30.7478,30.7652,30.7042,30.7303,152600.0
2014-02-04 15:10:00,35.29,35.3,35.26,35.27,104600.0,30.7303,30.739,30.7042,30.7129,104600.0
2014-02-04 15:20:00,35.27,35.29,35.18,35.19,173600.0,30.7129,30.7303,30.6346,30.6433,173600.0
2014-02-04 15:30:00,35.19,35.24,35.17,35.22,252400.0,30.6433,30.6868,30.6258,30.6694,252400.0
2014-02-04 15:40:00,35.22,35.28,35.22,35.25,259600.0,30.6694,30.7216,30.6694,30.6955,259600.0
2014-02-04 15:50:00,35.26,35.3,35.22,35.24,404800.0,30.7042,30.739,30.6694,30.6868,404800.0
2014-02-05 09:30:00,35.24,35.38,35.18,35.27,284600.0,30.6868,30.8087,30.6346,30.7129,284600.0
2014-02-05 09:40:00,35.27,35.31,34.93,34.95,254800.0,30.7129,30.7478,30.4169,30.4343,254800.0
2014-02-05 09:50:00,34.95,35.19,34.95,35.19,189200.0,30.4343,30.6433,30.4343,30.6433,189200.0
2014-02-05 10:00:00,35.2,35.32,35.11,35.11,263800.0,30.652,30.7565,30.5736,30.5736,263800.0
2014-02-05 10:10:00,35.09,35.17,35.05,35.15,250600.0,30.5562,30.6258,30.5213,30.6084,250600.0
2014-02-05 10:20:00,35.16,35.16,34.99,35.1,182200.0,30.6171,30.6171,30.4691,30.5649,182200.0
2014-02-05 10:30:00,35.1,35.21,35.06,35.16,209600.0,30.5649,30.6607,30.5301,30.6171,209600.0
2014-02-05 10:40:00,35.15,35.21,35.02,35.06,129200.0,30.6084,30.6607,30.4952,30.5301,129200.0
2014-02-05 10:50:00,35.05,35.21,35.05,35.19,102600.0,30.5213,30.6607,30.5213,30.6433,102600.0
2014-02-05 11:00:00,35.18,35.18,35.06,35.11,136800.0,30.6346,30.6346,30.5301,30.5736,136800.0
2014-02-05 11:10:00,35.12,35.2,35.1,35.14,170400.0,30.5823,30.652,30.5649,30.5997,170400.0
2014-02-05 11:20:00,35.14,35.27,35.14,35.24,91600.0,30.5997,30.7129,30.5997,30.6868,91600.0
2014-02-05 11:30:00,35.24,35.27,35.21,35.24,89400.0,30.6868,30.7129,30.6607,30.6868,89400.0
2014-02-05 11:40:00,35.24,35.33,35.24,35.29,101000.0,30.6868,30.7652,30.6868,30.7303,101000.0
2014-02-05 11:50:00,35.29,35.38,35.29,35.35,134400.0,30.7303,30.8087,30.7303,30.7826,134400.0
2014-02-05 12:00:00,35.34,35.41,35.34,35.38,99600.0,30.7739,30.8348,30.7739,30.8087,99600.0
2014-02-05 12:10:00,35.38,35.42,35.3,35.31,158000.0,30.8087,30.8435,30.739,30.7478,158000.0
2014-02-05 12:20:00,35.31,35.36,35.28,35.34,188000.0,30.7478,30.7913,30.7216,30.7739,188000.0
2014-02-05 12:30:00,35.34,35.36,35.27,35.27,110600.0,30.7739,30.7913,30.7129,30.7129,110600.0
2014-02-05 12:40:00,35.27,35.3,35.25,35.27,58200.0,30.7129,30.739,30.6955,30.7129,58200.0
2014-02-05 12:50:00,35.27,35.31,35.25,35.28,64400.0,30.7129,30.7478,30.6955,30.7216,64400.0
2014-02-05 13:00:00,35.28,35.34,35.28,35.33,104600.0,30.7216,30.7739,30.7216,30.7652,104600.0
2014-02-05 13:10:00,35.33,35.34,35.26,35.31,198200.0,30.7652,30.7739,30.7042,30.7478,198200.0
2014-02-05 13:20:00,35.3,35.34,35.29,35.31,105400.0,30.739,30.7739,30.7303,30.7478,105400.0
2014-02-05 13:30:00,35.32,35.38,35.32,35.38,117600.0,30.7565,30.8087,30.7565,30.8087,117600.0
2014-02-05 13:40:00,35.38,35.4,35.35,35.38,75200.0,30.8087,30.8261,30.7826,30.8087,75200.0
2014-02-05 13:50:00,35.38,35.43,35.38,35.38,122800.0,30.8087,30.8523,30.8087,30.8087,122800.0
2014-02-05 14:00:00,35.38,35.42,35.36,35.38,94200.0,30.8087,30.8435,30.7913,30.8087,94200.0
2014-02-05 14:10:00,35.38,35.38,35.34,35.35,87200.0,30.8087,30.8087,30.7739,30.7826,87200.0
2014-02-05 14:20:00,35.35,35.4,35.35,35.4,69600.0,30.7826,30.8261,30.7826,30.8261,69600.0
2014-02-05 14:30:00,35.4,35.41,35.32,35.33,111800.0,30.8261,30.8348,30.7565,30.7652,111800.0
2014-02-05 14:40:00,35.33,35.35,35.3,35.33,58000.0,30.7652,30.7826,30.739,30.7652,58000.0
2014-02-05 14:50:00,35.32,35.35,35.29,35.31,77000.0,30.7565,30.7826,30.7303,30.7478,77000.0
2014-02-05 15:00:00,35.31,35.35,35.29,35.35,160200.0,30.7478,30.7826,30.7303,30.7826,160200.0
2014-02-05 15:10:00,35.35,35.39,35.34,35.34,201200.0,30.7826,30.8174,30.7739,30.7739,201200.0
2014-02-05 15:20:00,35.34,35.41,35.31,35.41,120600.0,30.7739,30.8348,30.7478,30.8348,120600.0
2014-02-05 15:30:00,35.41,35.43,35.35,35.41,220000.0,30.8348,30.8523,30.7826,30.8348,220000.0
2014-02-05 15:40:00,35.41,35.42,35.34,35.37,308200.0,30.8348,30.8435,30.7739,30.8,308200.0
2014-02-05 15:50:00,35.36,35.37,35.29,35.31,550600.0,30.7913,30.8,30.7303,30.7478,550600.0
2014-02-06 09:30:00,35.38,35.57,35.25,35.57,305000.0,30.8087,30.9742,30.6955,30.9742,305000.0
2014-02-06 09:40:00,35.53,35.7,35.5,35.67,195800.0,30.9393,31.0874,30.9132,31.0612,195800.0
2014-02-06 09:50:00,35.65,35.83,35.59,35.78,192200.0,31.0438,31.2006,30.9916,31.157,192200.0
2014-02-06 10:00:00,35.79,35.93,35.79,35.87,351000.0,31.1657,31.2876,31.1657,31.2354,351000.0
2014-02-06 10:10:00,35.88,35.95,35.81,35.93,209800.0,31.2441,31.3051,31.1832,31.2876,209800.0
2014-02-06 10:20:00,35.93,35.99,35.9,35.97,210800.0,31.2876,31.3399,31.2615,31.3225,210800.0
2014-02-06 10:30:00,35.98,36.06,35.98,36.02,356400.0,31.3312,31.4009,31.3312,31.366,356400.0
2014-02-06 10:40:00,36.03,36.13,36.02,36.02,261400.0,31.3747,31.4618,31.366,31.366,261400.0
2014-02-06 10:50:00,36.03,36.04,35.99,36.02,173800.0,31.3747,31.3834,31.3399,31.366,173800.0
2014-02-06 11:00:00,36.01,36.02,35.92,35.92,101000.0,31.3573,31.366,31.2789,31.2789,101000.0
2014-02-06 11:10:00,35.92,35.95,35.89,35.89,102000.0,31.2789,31.3051,31.2528,31.2528,102000.0
2014-02-06 11:20:00,35.89,35.95,35.88,35.92,115000.0,31.2528,31.3051,31.2441,31.2789,115000.0
2014-02-06 11:30:00,35.92,35.97,35.92,35.95,93600.0,31.2789,31.3225,31.2789,31.3051,93600.0
2014-02-06 11:40:00,35.95,35.99,35.95,35.98,91200.0,31.3051,31.3399,31.3051,31.3312,91200.0
2014-02-06 11:50:00,35.98,35.98,35.92,35.93,92200.0,31.3312,31.3312,31.2789,31.2876,92200.0
2014-02-06 12:00:00,35.92,35.99,35.92,35.98,102200.0,31.2789,31.3399,31.2789,31.3312,102200.0
2014-02-06 12:10:00,35.97,35.98,35.93,35.94,74600.0,31.3225,31.3312,31.2876,31.2964,74600.0
2014-02-06 12:20:00,35.95,35.96,35.92,35.93,58600.0,31.3051,31.3138,31.2789,31.2876,58600.0
2014-02-06 12:30:00,35.93,35.96,35.87,35.93,62400.0,31.2876,31.3138,31.2354,31.2876,62400.0
2014-02-06 12:40:00,35.93,35.99,35.92,35.96,123400.0,31.2876,31.3399,31.2789,31.3138,123400.0
2014-02-06 12:50:00,35.96,36.02,35.95,35.98,110400.0,31.3138,31.366,31.3051,31.3312,110400.0
2014-02-06 13:00:00,35.98,36.01,35.91,35.93,113200.0,31.3312,31.3573,31.2702,31.2876,113200.0
2014-02-06 13:10:00,35.93,35.93,35.82,35.82,72400.0,31.2876,31.2876,31.1919,31.1919,72400.0
2014-02-06 13:20:00,35.82,35.83,35.74,35.75,120200.0,31.1919,31.2006,31.1222,31.1309,120200.0
2014-02-06 13:30:00,35.76,35.81,35.75,35.77,107600.0,31.1396,31.1832,31.1309,31.1483,107600.0
2014-02-06 13:40:00,35.77,35.77,35.72,35.73,119600.0,31.1483,31.1483,31.1048,31.1135,119600.0
2014-02-06 13:50:00,35.72,35.72,35.66,35.67,100600.0,31.1048,31.1048,31.0525,31.0612,100600.0
2014-02-06 14:00:00,35.67,35.79,35.67,35.79,90800.0,31.0612,31.1657,31.0612,31.1657,90800.0
2014-02-06 14:10:00,35.79,35.81,35.76,35.76,113800.0,31.1657,31.1832,31.1396,31.1396,113800.0
2014-02-06 14:20:00,35.76,35.82,35.76,35.79,138600.0,31.1396,31.1919,31.1396,31.1657,138600.0
2014-02-06 14:30:00,35.79,35.8,35.76,35.77,68000.0,31.1657,31.1744,31.1396,31.1483,68000.0
2014-02-06 14:40:00,35.77,35.77,35.68,35.71,98200.0,31.1483,31.1483,31.07,31.0961,98200.0
2014-02-06 14:50:00,35.71,35.73,35.7,35.73,95000.0,31.0961,31.1135,31.0874,31.1135,95000.0
2014-02-06 15:00:00,35.73,35.74,35.67,35.7,161600.0,31.1135,31.1222,31.0612,31.0874,161600.0
2014-02-06 15:10:00,35.7,35.71,35.68,35.71,128800.0,31.0874,31.0961,31.07,31.0961,128800.0
2014-02-06 15:20:00,35.7,35.7,35.63,35.69,99600.0,31.0874,31.0874,31.0264,31.0787,99600.0
2014-02-06 15:30:00,35.69,35.71,35.67,35.69,166200.0,31.0787,31.0961,31.0612,31.0787,166200.0
2014-02-06 15:40:00,35.69,35.73,35.68,35.71,358000.0,31.0787,31.1135,31.07,31.0961,358000.0
2014-02-06 15:50:00,35.71,35.76,35.7,35.76,475600.0,31.0961,31.1396,31.0874,31.1396,475600.0
2014-02-07 09:30:00,35.96,36.03,35.9,35.99,421400.0,31.3138,31.3747,31.2615,31.3399,421400.0
2014-02-07 09:40:00,35.99,36.19,35.98,36.07,273600.0,31.3399,31.5141,31.3312,31.4096,273600.0
2014-02-07 09:50:00,36.07,36.09,35.93,35.94,283000.0,31.4096,31.427,31.2876,31.2964,283000.0
2014-02-07 10:00:00,35.94,36.0,35.91,36.0,197600.0,31.2964,31.3486,31.2702,31.3486,197600.0
2014-02-07 10:10:00,36.0,36.0,35.92,35.94,152800.0,31.3486,31.3486,31.2789,31.2964,152800.0
2014-02-07 10:20:00,35.93,35.98,35.88,35.9,86800.0,31.2876,31.3312,31.2441,31.2615,86800.0
2014-02-07 10:30:00,35.91,35.97,35.89,35.97,90600.0,31.2702,31.3225,31.2528,31.3225,90600.0
2014-02-07 10:40:00,35.96,36.05,35.94,36.05,248000.0,31.3138,31.3921,31.2964,31.3921,248000.0
2014-02-07 10:50:00,36.06,36.16,36.05,36.11,126400.0,31.4009,31.4879,31.3921,31.4444,126400.0
2014-02-07 11:00:00,36.11,36.12,36.05,36.09,85800.0,31.4444,31.4531,31.3921,31.427,85800.0
2014-02-07 11:10:00,36.09,36.16,36.08,36.16,61800.0,31.427,31.4879,31.4183,31.4879,61800.0
2014-02-07 11:20:00,36.15,36.18,36.08,36.1,158600.0,31.4792,31.5053,31.4183,31.4357,158600.0
2014-02-07 11:30:00,36.1,36.2,36.1,36.19,86800.0,31.4357,31.5228,31.4357,31.5141,86800.0
2014-02-07 11:40:00,36.19,36.24,36.17,36.24,122000.0,31.5141,31.5576,31.4966,31.5576,122000.0
2014-02-07 11:50:00,36.24,36.25,36.2,36.24,110400.0,31.5576,31.5663,31.5228,31.5576,110400.0
2014-02-07 12:00:00,36.24,36.24,36.14,36.16,119800.0,31.5576,31.5576,31.4705,31.4879,119800.0
2014-02-07 12:10:00,36.16,36.22,36.15,36.17,81800.0,31.4879,31.5402,31.4792,31.4966,81800.0
2014-02-07 12:20:00,36.17,36.18,36.1,36.14,49200.0,31.4966,31.5053,31.4357,31.4705,49200.0
2014-02-07 12:30:00,36.15,36.2,36.12,36.12,91800.0,31.4792,31.5228,31.4531,31.4531,91800.0
2014-02-07 12:40:00,36.12,36.15,36.1,36.11,67600.0,31.4531,31.4792,31.4357,31.4444,67600.0
2014-02-07 12:50:00,36.11,36.19,36.1,36.19,81400.0,31.4444,31.5141,31.4357,31.5141,81400.0
2014-02-07 13:00:00,36.19,36.2,36.16,36.17,40400.0,31.5141,31.5228,31.4879,31.4966,40400.0
2014-02-07 13:10:00,36.19,36.22,36.18,36.21,60600.0,31.5141,31.5402,31.5053,31.5315,60600.0
2014-02-07 13:20:00,36.22,36.22,36.18,36.21,47600.0,31.5402,31.5402,31.5053,31.5315,47600.0
2014-02-07 13:30:00,36.21,36.23,36.21,36.23,68400.0,31.5315,31.5489,31.5315,31.5489,68400.0
2014-02-07 13:40:00,36.23,36.27,36.22,36.26,141200.0,31.5489,31.5837,31.5402,31.575,141200.0
2014-02-07 13:50:00,36.25,36.34,36.25,36.34,179600.0,31.5663,31.6447,31.5663,31.6447,179600.0
2014-02-07 14:00:00,36.34,36.38,36.31,36.33,100200.0,31.6447,31.6795,31.6186,31.636,100200.0
2014-02-07 14:10:00,36.32,36.35,36.31,36.34,73800.0,31.6273,31.6534,31.6186,31.6447,73800.0
2014-02-07 14:20:00,36.34,36.37,36.31,36.33,99600.0,31.6447,31.6708,31.6186,31.636,99600.0
2014-02-07 14:30:00,36.33,36.35,36.29,36.32,105600.0,31.636,31.6534,31.6011,31.6273,105600.0
2014-02-07 14:40:00,36.32,36.42,36.32,36.38,151400.0,31.6273,31.7143,31.6273,31.6795,151400.0
2014-02-07 14:50:00,36.37,36.41,36.35,36.38,97200.0,31.6708,31.7056,31.6534,31.6795,97200.0
2014-02-07 15:00:00,36.38,36.42,36.37,36.39,103000.0,31.6795,31.7143,31.6708,31.6882,103000.0
2014-02-07 15:10:00,36.38,36.4,36.32,36.33,81800.0,31.6795,31.6969,31.6273,31.636,81800.0
2014-02-07 15:20:00,36.34,36.34,36.29,36.32,92400.0,31.6447,31.6447,31.6011,31.6273,92400.0
2014-02-07 15:30:00,36.33,36.37,36.33,36.35,160800.0,31.636,31.6708,31.636,31.6534,160800.0
2014-02-07 15:40:00,36.35,36.38,36.33,36.33,284400.0,31.6534,31.6795,31.636,31.636,284400.0
2014-02-07 15:50:00,36.33,36.35,36.28,36.34,761400.0,31.636,31.6534,31.5924,31.6447,761400.0
2014-02-10 09:30:00,36.37,36.49,36.09,36.16,553000.0,31.6708,31.7753,31.427,31.4879,553000.0
2014-02-10 09:40:00,36.15,36.32,36.12,36.29,197800.0,31.4792,31.6273,31.4531,31.6011,197800.0
2014-02-10 09:50:00,36.3,36.35,36.15,36.35,271200.0,31.6098,31.6534,31.4792,31.6534,271200.0
2014-02-10 10:00:00,36.35,36.36,36.22,36.23,190600.0,31.6534,31.6621,31.5402,31.5489,190600.0
2014-02-10 10:10:00,36.23,36.28,36.21,36.26,109400.0,31.5489,31.5924,31.5315,31.575,109400.0
2014-02-10 10:20:00,36.27,36.27,36.17,36.18,107000.0,31.5837,31.5837,31.4966,31.5053,107000.0
2014-02-10 10:30:00,36.19,36.2,36.09,36.11,110200.0,31.5141,31.5228,31.427,31.4444,110200.0
2014-02-10 10:40:00,36.11,36.13,36.08,36.09,156400.0,31.4444,31.4618,31.4183,31.427,156400.0
2014-02-10 10:50:00,36.09,36.17,36.06,36.12,135600.0,31.427,31.4966,31.4009,31.4531,135600.0
2014-02-10 11:00:00,36.12,36.18,36.09,36.13,169400.0,31.4531,31.5053,31.427,31.4618,169400.0
2014-02-10 11:10:00,36.13,36.17,36.1,36.17,109000.0,31.4618,31.4966,31.4357,31.4966,109000.0
2014-02-10 11:20:00,36.16,36.17,36.11,36.13,110800.0,31.4879,31.4966,31.4444,31.4618,110800.0
2014-02-10 11:30:00,36.13,36.15,36.1,36.12,97600.0,31.4618,31.4792,31.4357,31.4531,97600.0
2014-02-10 11:40:00,36.12,36.17,36.12,36.13,93200.0,31.4531,31.4966,31.4531,31.4618,93200.0
2014-02-10 11:50:00,36.12,36.17,36.12,36.13,80200.0,31.4531,31.4966,31.4531,31.4618,80200.0
2014-02-10 12:00:00,36.12,36.13,36.12,36.13,73400.0,31.4531,31.4618,31.4531,31.4618,73400.0
2014-02-10 12:10:00,36.13,36.19,36.13,36.19,98600.0,31.4618,31.5141,31.4618,31.5141,98600.0
2014-02-10 12:20:00,36.19,36.24,36.19,36.21,115400.0,31.5141,31.5576,31.5141,31.5315,115400.0
2014-02-10 12:30:00,36.22,36.25,36.21,36.22,58800.0,31.5402,31.5663,31.5315,31.5402,58800.0
2014-02-10 12:40:00,36.22,36.25,36.21,36.24,77000.0,31.5402,31.5663,31.5315,31.5576,77000.0
2014-02-10 12:50:00,36.24,36.26,36.23,36.25,46200.0,31.5576,31.575,31.5489,31.5663,46200.0
2014-02-10 13:00:00,36.24,36.26,36.23,36.23,60000.0,31.5576,31.575,31.5489,31.5489,60000.0
2014-02-10 13:10:00,36.23,36.24,36.2,36.21,76800.0,31.5489,31.5576,31.5228,31.5315,76800.0
2014-02-10 13:20:00,36.21,36.23,36.19,36.19,78200.0,31.5315,31.5489,31.5141,31.5141,78200.0
2014-02-10 13:30:00,36.19,36.27,36.17,36.27,127000.0,31.5141,31.5837,31.4966,31.5837,127000.0
2014-02-10 13:40:00,36.27,36.29,36.24,36.24,81400.0,31.5837,31.6011,31.5576,31.5576,81400.0
2014-02-10 13:50:00,36.24,36.26,36.22,36.26,72600.0,31.5576,31.575,31.5402,31.575,72600.0
2014-02-10 14:00:00,36.26,36.27,36.23,36.26,158400.0,31.575,31.5837,31.5489,31.575,158400.0
2014-02-10 14:10:00,36.27,36.31,36.27,36.3,71200.0,31.5837,31.6186,31.5837,31.6098,71200.0
2014-02-10 14:20:00,36.3,36.33,36.28,36.3,84600.0,31.6098,31.636,31.5924,31.6098,84600.0
2014-02-10 14:30:00,36.3,36.36,36.3,36.33,82800.0,31.6098,31.6621,31.6098,31.636,82800.0
2014-02-10 14:40:00,36.33,36.35,36.28,36.29,70800.0,31.636,31.6534,31.5924,31.6011,70800.0
2014-02-10 14:50:00,36.28,36.32,36.27,36.31,100600.0,31.5924,31.6273,31.5837,31.6186,100600.0
2014-02-10 15:00:00,36.31,36.32,36.29,36.31,107600.0,31.6186,31.6273,31.6011,31.6186,107600.0
2014-02-10 15:10:00,36.3,36.33,36.29,36.32,123800.0,31.6098,31.636,31.6011,31.6273,123800.0
2014-02-10 15:20:00,36.32,36.32,36.28,36.31,104000.0,31.6273,31.6273,31.5924,31.6186,104000.0
2014-02-10 15:30:00,36.31,36.34,36.3,36.31,196800.0,31.6186,31.6447,31.6098,31.6186,196800.0
2014-02-10 15:40:00,36.31,36.32,36.26,36.31,271200.0,31.6186,31.6273,31.575,31.6186,271200.0
2014-02-10 15:50:00,36.31,36.34,36.3,36.33,345000.0,31.6186,31.6447,31.6098,31.636,345000.0
2014-02-11 09:30:00,36.33,36.5,36.29,36.34,218000.0,31.636,31.784,31.6011,31.6447,218000.0
2014-02-11 09:40:00,36.35,36.47,36.33,36.42,167600.0,31.6534,31.7579,31.636,31.7143,167600.0
2014-02-11 09:50:00,36.4,36.41,36.26,36.27,172200.0,31.6969,31.7056,31.575,31.5837,172200.0
2014-02-11 10:00:00,36.27,36.32,36.23,36.31,236800.0,31.5837,31.6273,31.5489,31.6186,236800.0
2014-02-11 10:10:00,36.31,36.32,36.27,36.29,180600.0,31.6186,31.6273,31.5837,31.6011,180600.0
2014-02-11 10:20:00,36.29,36.36,36.28,36.34,234800.0,31.6011,31.6621,31.5924,31.6447,234800.0
2014-02-11 10:30:00,36.34,36.36,36.33,36.35,146000.0,31.6447,31.6621,31.636,31.6534,146000.0
2014-02-11 10:40:00,36.35,36.35,36.26,36.27,94200.0,31.6534,31.6534,31.575,31.5837,94200.0
2014-02-11 10:50:00,36.26,36.29,36.23,36.28,74000.0,31.575,31.6011,31.5489,31.5924,74000.0
2014-02-11 11:00:00,36.28,36.31,36.26,36.29,127000.0,31.5924,31.6186,31.575,31.6011,127000.0
2014-02-11 11:10:00,36.29,36.32,36.26,36.31,106600.0,31.6011,31.6273,31.575,31.6186,106600.0
2014-02-11 11:20:00,36.31,36.36,36.29,36.35,145400.0,31.6186,31.6621,31.6011,31.6534,145400.0
2014-02-11 11:30:00,36.35,36.37,36.33,36.35,104000.0,31.6534,31.6708,31.636,31.6534,104000.0
2014-02-11 11:40:00,36.35,36.43,36.35,36.4,245400.0,31.6534,31.723,31.6534,31.6969,245400.0
2014-02-11 11:50:00,36.4,36.48,36.4,36.47,65600.0,31.6969,31.7666,31.6969,31.7579,65600.0
2014-02-11 12:00:00,36.48,36.57,36.47,36.56,194800.0,31.7666,31.845,31.7579,31.8362,194800.0
2014-02-11 12:10:00,36.57,36.66,36.57,36.65,170200.0,31.845,31.9233,31.845,31.9146,170200.0
2014-02-11 12:20:00,36.63,36.66,36.62,36.63,113200.0,31.8972,31.9233,31.8885,31.8972,113200.0
2014-02-11 12:30:00,36.63,36.66,36.62,36.66,85400.0,31.8972,31.9233,31.8885,31.9233,85400.0
2014-02-11 12:40:00,36.66,36.71,36.63,36.69,109800.0,31.9233,31.9669,31.8972,31.9495,109800.0
2014-02-11 12:50:00,36.69,36.71,36.63,36.64,104400.0,31.9495,31.9669,31.8972,31.9059,104400.0
2014-02-11 13:00:00,36.64,36.72,36.63,36.72,159400.0,31.9059,31.9756,31.8972,31.9756,159400.0
2014-02-11 13:10:00,36.72,36.79,36.72,36.77,117800.0,31.9756,32.0365,31.9756,32.0191,117800.0
2014-02-11 13:20:00,36.77,36.77,36.74,36.77,85400.0,32.0191,32.0191,31.993,32.0191,85400.0
2014-02-11 13:30:00,36.77,36.78,36.74,36.77,82400.0,32.0191,32.0278,31.993,32.0191,82400.0
2014-02-11 13:40:00,36.77,36.84,36.77,36.84,139000.0,32.0191,32.0801,32.0191,32.0801,139000.0
2014-02-11 13:50:00,36.84,36.87,36.84,36.85,233000.0,32.0801,32.1062,32.0801,32.0888,233000.0
2014-02-11 14:00:00,36.85,36.86,36.83,36.83,187800.0,32.0888,32.0975,32.0714,32.0714,187800.0
2014-02-11 14:10:00,36.83,36.85,36.78,36.79,160000.0,32.0714,32.0888,32.0278,32.0365,160000.0
2014-02-11 14:20:00,36.8,36.85,36.8,36.82,202400.0,32.0452,32.0888,32.0452,32.0627,202400.0
2014-02-11 14:30:00,36.82,36.87,36.81,36.87,200400.0,32.0627,32.1062,32.0539,32.1062,200400.0
2014-02-11 14:40:00,36.87,36.99,36.87,36.99,228600.0,32.1062,32.2107,32.1062,32.2107,228600.0
2014-02-11 14:50:00,36.99,37.03,36.97,37.03,226800.0,32.2107,32.2455,32.1933,32.2455,226800.0
2014-02-11 15:00:00,37.03,37.05,37.01,37.02,242600.0,32.2455,32.2629,32.2281,32.2368,242600.0
2014-02-11 15:10:00,37.02,37.06,37.0,37.06,151200.0,32.2368,32.2716,32.2194,32.2716,151200.0
2014-02-11 15:20:00,37.05,37.08,36.98,36.99,260400.0,32.2629,32.2891,32.202,32.2107,260400.0
2014-02-11 15:30:00,36.99,37.01,36.97,36.99,298400.0,32.2107,32.2281,32.1933,32.2107,298400.0
2014-02-11 15:40:00,36.98,37.01,36.97,36.99,336800.0,32.202,32.2281,32.1933,32.2107,336800.0
2014-02-11 15:50:00,36.99,37.01,36.96,36.98,791400.0,32.2107,32.2281,32.1846,32.202,791400.0
2014-02-12 09:30:00,37.16,37.35,37.12,37.24,311600.0,32.3587,32.5242,32.3239,32.4284,311600.0
2014-02-12 09:40:00,37.24,37.35,37.13,37.22,271000.0,32.4284,32.5242,32.3326,32.411,271000.0
2014-02-12 09:50:00,37.22,37.28,37.18,37.23,131000.0,32.411,32.4632,32.3761,32.4197,131000.0
2014-02-12 10:00:00,37.23,37.41,37.22,37.22,322200.0,32.4197,32.5764,32.411,32.411,322200.0
2014-02-12 10:10:00,37.21,37.22,37.17,37.2,171600.0,32.4023,32.411,32.3674,32.3936,171600.0
2014-02-12 10:20:00,37.19,37.2,37.08,37.12,123200.0,32.3849,32.3936,32.2891,32.3239,123200.0
2014-02-12 10:30:00,37.12,37.17,37.09,37.14,177400.0,32.3239,32.3674,32.2978,32.3413,177400.0
2014-02-12 10:40:00,37.13,37.13,37.02,37.07,168400.0,32.3326,32.3326,32.2368,32.2804,168400.0
2014-02-12 10:50:00,37.07,37.08,36.99,37.02,134400.0,32.2804,32.2891,32.2107,32.2368,134400.0
2014-02-12 11:00:00,37.02,37.06,37.02,37.06,66200.0,32.2368,32.2716,32.2368,32.2716,66200.0
2014-02-12 11:10:00,37.06,37.08,37.04,37.07,91600.0,32.2716,32.2891,32.2542,32.2804,91600.0
2014-02-12 11:20:00,37.07,37.07,36.95,36.96,100200.0,32.2804,32.2804,32.1759,32.1846,100200.0
2014-02-12 11:30:00,36.95,37.02,36.94,36.99,129800.0,32.1759,32.2368,32.1672,32.2107,129800.0
2014-02-12 11:40:00,36.99,37.02,36.93,36.93,112000.0,32.2107,32.2368,32.1584,32.1584,112000.0
2014-02-12 11:50:00,36.93,37.03,36.92,37.03,101200.0,32.1584,32.2455,32.1497,32.2455,101200.0
2014-02-12 12:00:00,37.03,37.04,36.98,36.99,117800.0,32.2455,32.2542,32.202,32.2107,117800.0
2014-02-12 12:10:00,36.99,37.01,36.98,36.98,115000.0,32.2107,32.2281,32.202,32.202,115000.0
2014-02-12 12:20:00,36.99,37.01,36.98,36.99,65200.0,32.2107,32.2281,32.202,32.2107,65200.0
2014-02-12 12:30:00,36.99,36.99,36.95,36.97,65600.0,32.2107,32.2107,32.1759,32.1933,65600.0
2014-02-12 12:40:00,36.97,36.99,36.96,36.97,55400.0,32.1933,32.2107,32.1846,32.1933,55400.0
2014-02-12 12:50:00,36.97,37.0,36.96,36.98,70800.0,32.1933,32.2194,32.1846,32.202,70800.0
2014-02-12 13:00:00,36.98,36.99,36.97,36.98,64800.0,32.202,32.2107,32.1933,32.202,64800.0
2014-02-12 13:10:00,36.98,37.01,36.97,37.01,59600.0,32.202,32.2281,32.1933,32.2281,59600.0
2014-02-12 13:20:00,37.0,37.02,36.98,37.02,72800.0,32.2194,32.2368,32.202,32.2368,72800.0
2014-02-12 13:30:00,37.01,37.04,37.01,37.01,55200.0,32.2281,32.2542,32.2281,32.2281,55200.0
2014-02-12 13:40:00,37.01,37.06,37.0,37.06,82200.0,32.2281,32.2716,32.2194,32.2716,82200.0
2014-02-12 13:50:00,37.06,37.11,37.06,37.11,159000.0,32.2716,32.3152,32.2716,32.3152,159000.0
2014-02-12 14:00:00,37.1,37.17,37.1,37.17,118000.0,32.3065,32.3674,32.3065,32.3674,118000.0
2014-02-12 14:10:00,37.17,37.17,37.12,37.12,98200.0,32.3674,32.3674,32.3239,32.3239,98200.0
2014-02-12 14:20:00,37.11,37.13,37.11,37.12,72000.0,32.3152,32.3326,32.3152,32.3239,72000.0
2014-02-12 14:30:00,37.12,37.12,37.07,37.07,138200.0,32.3239,32.3239,32.2804,32.2804,138200.0
2014-02-12 14:40:00,37.08,37.12,37.06,37.06,155000.0,32.2891,32.3239,32.2716,32.2716,155000.0
2014-02-12 14:50:00,37.05,37.06,37.03,37.04,177400.0,32.2629,32.2716,32.2455,32.2542,177400.0
2014-02-12 15:00:00,37.03,37.05,37.02,37.04,158400.0,32.2455,32.2629,32.2368,32.2542,158400.0
2014-02-12 15:10:00,37.04,37.07,37.02,37.07,177400.0,32.2542,32.2804,32.2368,32.2804,177400.0
2014-02-12 15:20:00,37.07,37.08,37.01,37.02,190800.0,32.2804,32.2891,32.2281,32.2368,190800.0
2014-02-12 15:30:00,37.02,37.07,37.02,37.03,141600.0,32.2368,32.2804,32.2368,32.2455,141600.0
2014-02-12 15:40:00,37.03,37.04,37.01,37.02,252600.0,32.2455,32.2542,32.2281,32.2368,252600.0
2014-02-12 15:50:00,37.02,37.07,36.99,37.06,503400.0,32.2368,32.2804,32.2107,32.2716,503400.0
2014-02-13 09:30:00,36.92,37.19,36.87,37.1,325000.0,32.1497,32.3849,32.1062,32.3065,325000.0
2014-02-13 09:40:00,37.1,37.1,36.97,37.06,119400.0,32.3065,32.3065,32.1933,32.2716,119400.0
2014-02-13 09:50:00,37.08,37.16,37.02,37.05,97200.0,32.2891,32.3587,32.2368,32.2629,97200.0
2014-02-13 10:00:00,37.06,37.08,36.98,37.08,189400.0,32.2716,32.2891,32.202,32.2891,189400.0
2014-02-13 10:10:00,37.08,37.22,37.08,37.15,141600.0,32.2891,32.411,32.2891,32.35,141600.0
2014-02-13 10:20:00,37.15,37.19,37.09,37.11,74400.0,32.35,32.3849,32.2978,32.3152,74400.0
2014-02-13 10:30:00,37.11,37.11,37.07,37.08,69600.0,32.3152,32.3152,32.2804,32.2891,69600.0
2014-02-13 10:40:00,37.07,37.15,37.07,37.08,82000.0,32.2804,32.35,32.2804,32.2891,82000.0
2014-02-13 10:50:00,37.08,37.15,37.04,37.15,138600.0,32.2891,32.35,32.2542,32.35,138600.0
2014-02-13 11:00:00,37.16,37.22,37.14,37.18,76000.0,32.3587,32.411,32.3413,32.3761,76000.0
2014-02-13 11:10:00,37.18,37.24,37.16,37.23,92000.0,32.3761,32.4284,32.3587,32.4197,92000.0
2014-02-13 11:20:00,37.23,37.29,37.23,37.27,176000.0,32.4197,32.4719,32.4197,32.4545,176000.0
2014-02-13 11:30:00,37.27,37.35,37.27,37.33,96400.0,32.4545,32.5242,32.4545,32.5068,96400.0
2014-02-13 11:40:00,37.33,37.35,37.29,37.34,111000.0,32.5068,32.5242,32.4719,32.5155,111000.0
2014-02-13 11:50:00,37.34,37.34,37.19,37.22,135200.0,32.5155,32.5155,32.3849,32.411,135200.0
2014-02-13 12:00:00,37.22,37.24,37.21,37.23,100000.0,32.411,32.4284,32.4023,32.4197,100000.0
2014-02-13 12:10:00,37.23,37.27,37.19,37.23,106200.0,32.4197,32.4545,32.3849,32.4197,106200.0
2014-02-13 12:20:00,37.23,37.26,37.23,37.26,66000.0,32.4197,32.4458,32.4197,32.4458,66000.0
2014-02-13 12:30:00,37.26,37.31,37.26,37.31,94400.0,32.4458,32.4893,32.4458,32.4893,94400.0
2014-02-13 12:40:00,37.32,37.35,37.32,37.33,115400.0,32.4981,32.5242,32.4981,32.5068,115400.0
2014-02-13 12:50:00,37.33,37.33,37.29,37.29,80800.0,32.5068,32.5068,32.4719,32.4719,80800.0
2014-02-13 13:00:00,37.3,37.34,37.29,37.34,72200.0,32.4806,32.5155,32.4719,32.5155,72200.0
2014-02-13 13:10:00,37.34,37.38,37.34,37.38,98600.0,32.5155,32.5503,32.5155,32.5503,98600.0
2014-02-13 13:20:00,37.38,37.38,37.32,37.37,109000.0,32.5503,32.5503,32.4981,32.5416,109000.0
2014-02-13 13:30:00,37.37,37.38,37.33,37.34,85000.0,32.5416,32.5503,32.5068,32.5155,85000.0
2014-02-13 13:40:00,37.34,37.38,37.33,37.34,135000.0,32.5155,32.5503,32.5068,32.5155,135000.0
2014-02-13 13:50:00,37.34,37.36,37.34,37.36,102400.0,32.5155,32.5329,32.5155,32.5329,102400.0
2014-02-13 14:00:00,37.37,37.42,37.37,37.41,154600.0,32.5416,32.5851,32.5416,32.5764,154600.0
2014-02-13 14:10:00,37.41,37.44,37.4,37.4,120000.0,32.5764,32.6025,32.5677,32.5677,120000.0
2014-02-13 14:20:00,37.41,37.42,37.38,37.4,95800.0,32.5764,32.5851,32.5503,32.5677,95800.0
2014-02-13 14:30:00,37.4,37.43,37.38,37.41,119200.0,32.5677,32.5938,32.5503,32.5764,119200.0
2014-02-13 14:40:00,37.41,37.48,37.41,37.46,82000.0,32.5764,32.6374,32.5764,32.62,82000.0
2014-02-13 14:50:00,37.46,37.48,37.44,37.44,146800.0,32.62,32.6374,32.6025,32.6025,146800.0
2014-02-13 15:00:00,37.44,37.47,37.43,37.45,138600.0,32.6025,32.6287,32.5938,32.6113,138600.0
2014-02-13 15:10:00,37.45,37.45,37.4,37.41,147400.0,32.6113,32.6113,32.5677,32.5764,147400.0
2014-02-13 15:20:00,37.41,37.42,37.4,37.42,118600.0,32.5764,32.5851,32.5677,32.5851,118600.0
2014-02-13 15:30:00,37.42,37.45,37.41,37.42,160600.0,32.5851,32.6113,32.5764,32.5851,160600.0
2014-02-13 15:40:00,37.41,37.46,37.41,37.45,260800.0,32.5764,32.62,32.5764,32.6113,260800.0
2014-02-13 15:50:00,37.45,37.47,37.4,37.43,433000.0,32.6113,32.6287,32.5677,32.5938,433000.0
2014-02-14 09:30:00,37.44,37.44,37.14,37.23,267400.0,32.6025,32.6025,32.3413,32.4197,267400.0
2014-02-14 09:40:00,37.21,37.24,37.1,37.2,110600.0,32.4023,32.4284,32.3065,32.3936,110600.0
2014-02-14 09:50:00,37.2,37.44,37.1,37.31,186000.0,32.3936,32.6025,32.3065,32.4893,186000.0
2014-02-14 10:00:00,37.33,37.35,37.21,37.27,71200.0,32.5068,32.5242,32.4023,32.4545,71200.0
2014-02-14 10:10:00,37.27,37.4,37.27,37.37,89200.0,32.4545,32.5677,32.4545,32.5416,89200.0
2014-02-14 10:20:00,37.38,37.44,37.36,37.4,63000.0,32.5503,32.6025,32.5329,32.5677,63000.0
2014-02-14 10:30:00,37.4,37.43,37.38,37.38,56800.0,32.5677,32.5938,32.5503,32.5503,56800.0
2014-02-14 10:40:00,37.38,37.44,37.38,37.43,63400.0,32.5503,32.6025,32.5503,32.5938,63400.0
2014-02-14 10:50:00,37.45,37.57,37.44,37.56,243200.0,32.6113,32.7158,32.6025,32.707,243200.0
2014-02-14 11:00:00,37.55,37.56,37.48,37.48,116600.0,32.6983,32.707,32.6374,32.6374,116600.0
2014-02-14 11:10:00,37.49,37.59,37.49,37.59,190000.0,32.6461,32.7332,32.6461,32.7332,190000.0
2014-02-14 11:20:00,37.58,37.59,37.52,37.54,151600.0,32.7245,32.7332,32.6722,32.6896,151600.0
2014-02-14 11:30:00,37.54,37.55,37.5,37.52,82800.0,32.6896,32.6983,32.6548,32.6722,82800.0
2014-02-14 11:40:00,37.52,37.55,37.48,37.49,84400.0,32.6722,32.6983,32.6374,32.6461,84400.0
2014-02-14 11:50:00,37.49,37.52,37.46,37.51,119200.0,32.6461,32.6722,32.62,32.6635,119200.0
2014-02-14 12:00:00,37.51,37.52,37.42,37.43,119800.0,32.6635,32.6722,32.5851,32.5938,119800.0
2014-02-14 12:10:00,37.44,37.48,37.41,37.48,65600.0,32.6025,32.6374,32.5764,32.6374,65600.0
2014-02-14 12:20:00,37.49,37.49,37.42,37.44,67400.0,32.6461,32.6461,32.5851,32.6025,67400.0
2014-02-14 12:30:00,37.44,37.46,37.4,37.41,62000.0,32.6025,32.62,32.5677,32.5764,62000.0
2014-02-14 12:40:00,37.4,37.42,37.39,37.41,82800.0,32.5677,32.5851,32.559,32.5764,82800.0
2014-02-14 12:50:00,37.41,37.44,37.38,37.42,88600.0,32.5764,32.6025,32.5503,32.5851,88600.0
2014-02-14 13:00:00,37.41,37.46,37.4,37.46,60800.0,32.5764,32.62,32.5677,32.62,60800.0
2014-02-14 13:10:00,37.46,37.48,37.44,37.44,73400.0,32.62,32.6374,32.6025,32.6025,73400.0
2014-02-14 13:20:00,37.45,37.49,37.45,37.49,47200.0,32.6113,32.6461,32.6113,32.6461,47200.0
2014-02-14 13:30:00,37.49,37.52,37.48,37.52,132000.0,32.6461,32.6722,32.6374,32.6722,132000.0
2014-02-14 13:40:00,37.52,37.54,37.51,37.52,177000.0,32.6722,32.6896,32.6635,32.6722,177000.0
2014-02-14 13:50:00,37.52,37.56,37.52,37.52,96600.0,32.6722,32.707,32.6722,32.6722,96600.0
2014-02-14 14:00:00,37.52,37.53,37.49,37.5,90000.0,32.6722,32.6809,32.6461,32.6548,90000.0
2014-02-14 14:10:00,37.51,37.54,37.49,37.52,90600.0,32.6635,32.6896,32.6461,32.6722,90600.0
2014-02-14 14:20:00,37.52,37.56,37.52,37.52,65800.0,32.6722,32.707,32.6722,32.6722,65800.0
2014-02-14 14:30:00,37.52,37.54,37.52,37.52,103600.0,32.6722,32.6896,32.6722,32.6722,103600.0
2014-02-14 14:40:00,37.52,37.56,37.52,37.55,113600.0,32.6722,32.707,32.6722,32.6983,113600.0
2014-02-14 14:50:00,37.55,37.59,37.54,37.56,141800.0,32.6983,32.7332,32.6896,32.707,141800.0
2014-02-14 15:00:00,37.57,37.58,37.56,37.57,96800.0,32.7158,32.7245,32.707,32.7158,96800.0
2014-02-14 15:10:00,37.57,37.57,37.51,37.52,119000.0,32.7158,32.7158,32.6635,32.6722,119000.0
2014-02-14 15:20:00,37.52,37.53,37.49,37.53,98200.0,32.6722,32.6809,32.6461,32.6809,98200.0
2014-02-14 15:30:00,37.52,37.55,37.52,37.53,109400.0,32.6722,32.6983,32.6722,32.6809,109400.0
2014-02-14 15:40:00,37.54,37.54,37.49,37.52,240400.0,32.6896,32.6896,32.6461,32.6722,240400.0
2014-02-14 15:50:00,37.52,37.55,37.49,37.53,554600.0,32.6722,32.6983,32.6461,32.6809,554600.0
2014-02-18 09:30:00,37.58,37.66,37.48,37.63,310800.0,32.7245,32.7941,32.6374,32.768,310800.0
2014-02-18 09:40:00,37.63,37.69,37.58,37.64,157600.0,32.768,32.8202,32.7245,32.7767,157600.0
2014-02-18 09:50:00,37.64,37.67,37.51,37.56,154800.0,32.7767,32.8028,32.6635,32.707,154800.0
2014-02-18 10:00:00,37.56,37.59,37.45,37.52,129000.0,32.707,32.7332,32.6113,32.6722,129000.0
2014-02-18 10:10:00,37.52,37.6,37.47,37.6,138400.0,32.6722,32.7419,32.6287,32.7419,138400.0
2014-02-18 10:20:00,37.6,37.63,37.58,37.62,96600.0,32.7419,32.768,32.7245,32.7593,96600.0
2014-02-18 10:30:00,37.62,37.67,37.58,37.66,154400.0,32.7593,32.8028,32.7245,32.7941,154400.0
2014-02-18 10:40:00,37.66,37.71,37.65,37.65,133400.0,32.7941,32.8377,32.7854,32.7854,133400.0
2014-02-18 10:50:00,37.66,37.67,37.62,37.63,175400.0,32.7941,32.8028,32.7593,32.768,175400.0
2014-02-18 11:00:00,37.63,37.72,37.63,37.7,92600.0,32.768,32.8464,32.768,32.829,92600.0
2014-02-18 11:10:00,37.7,37.71,37.69,37.7,139200.0,32.829,32.8377,32.8202,32.829,139200.0
2014-02-18 11:20:00,37.69,37.72,37.66,37.72,61000.0,32.8202,32.8464,32.7941,32.8464,61000.0
2014-02-18 11:30:00,37.72,37.73,37.67,37.67,48800.0,32.8464,32.8551,32.8028,32.8028,48800.0
2014-02-18 11:40:00,37.68,37.68,37.62,37.62,64400.0,32.8115,32.8115,32.7593,32.7593,64400.0
2014-02-18 11:50:00,37.62,37.67,37.62,37.63,95800.0,32.7593,32.8028,32.7593,32.768,95800.0
2014-02-18 12:00:00,37.63,37.67,37.63,37.63,61600.0,32.768,32.8028,32.768,32.768,61600.0
2014-02-18 12:10:00,37.63,37.64,37.6,37.6,132000.0,32.768,32.7767,32.7419,32.7419,132000.0
2014-02-18 12:20:00,37.61,37.67,37.61,37.65,73200.0,32.7506,32.8028,32.7506,32.7854,73200.0
2014-02-18 12:30:00,37.65,37.72,37.64,37.71,78800.0,32.7854,32.8464,32.7767,32.8377,78800.0
2014-02-18 12:40:00,37.71,37.71,37.65,37.65,110200.0,32.8377,32.8377,32.7854,32.7854,110200.0
2014-02-18 12:50:00,37.66,37.69,37.62,37.68,67800.0,32.7941,32.8202,32.7593,32.8115,67800.0
2014-02-18 13:00:00,37.68,37.73,37.68,37.72,80600.0,32.8115,32.8551,32.8115,32.8464,80600.0
2014-02-18 13:10:00,37.72,37.74,37.71,37.71,81000.0,32.8464,32.8638,32.8377,32.8377,81000.0
2014-02-18 13:20:00,37.71,37.71,37.65,37.67,69000.0,32.8377,32.8377,32.7854,32.8028,69000.0
2014-02-18 13:30:00,37.66,37.68,37.66,37.67,95800.0,32.7941,32.8115,32.7941,32.8028,95800.0
2014-02-18 13:40:00,37.67,37.69,37.62,37.63,112800.0,32.8028,32.8202,32.7593,32.768,112800.0
2014-02-18 13:50:00,37.62,37.66,37.62,37.65,83000.0,32.7593,32.7941,32.7593,32.7854,83000.0
2014-02-18 14:00:00,37.65,37.66,37.6,37.62,143000.0,32.7854,32.7941,32.7419,32.7593,143000.0
2014-02-18 14:10:00,37.61,37.65,37.6,37.65,111600.0,32.7506,32.7854,32.7419,32.7854,111600.0
2014-02-18 14:20:00,37.65,37.66,37.62,37.62,114600.0,32.7854,32.7941,32.7593,32.7593,114600.0
2014-02-18 14:30:00,37.61,37.67,37.61,37.66,75400.0,32.7506,32.8028,32.7506,32.7941,75400.0
2014-02-18 14:40:00,37.66,37.68,37.65,37.68,111400.0,32.7941,32.8115,32.7854,32.8115,111400.0
2014-02-18 14:50:00,37.68,37.7,37.66,37.67,109000.0,32.8115,32.829,32.7941,32.8028,109000.0
2014-02-18 15:00:00,37.68,37.69,37.61,37.63,175400.0,32.8115,32.8202,32.7506,32.768,175400.0
2014-02-18 15:10:00,37.63,37.68,37.62,37.65,191800.0,32.768,32.8115,32.7593,32.7854,191800.0
2014-02-18 15:20:00,37.65,37.67,37.63,37.65,118200.0,32.7854,32.8028,32.768,32.7854,118200.0
2014-02-18 15:30:00,37.65,37.67,37.64,37.66,143200.0,32.7854,32.8028,32.7767,32.7941,143200.0
2014-02-18 15:40:00,37.66,37.67,37.62,37.65,222600.0,32.7941,32.8028,32.7593,32.7854,222600.0
2014-02-18 15:50:00,37.65,37.66,37.59,37.61,478800.0,32.7854,32.7941,32.7332,32.7506,478800.0
2014-02-19 09:30:00,37.31,37.76,37.31,37.62,306600.0,32.4893,32.8812,32.4893,32.7593,306600.0
2014-02-19 09:40:00,37.62,37.66,37.49,37.63,181200.0,32.7593,32.7941,32.6461,32.768,181200.0
2014-02-19 09:50:00,37.64,37.76,37.58,37.74,116600.0,32.7767,32.8812,32.7245,32.8638,116600.0
2014-02-19 10:00:00,37.75,37.75,37.58,37.6,128400.0,32.8725,32.8725,32.7245,32.7419,128400.0
2014-02-19 10:10:00,37.6,37.73,37.57,37.7,92400.0,32.7419,32.8551,32.7158,32.829,92400.0
2014-02-19 10:20:00,37.7,37.72,37.66,37.7,116800.0,32.829,32.8464,32.7941,32.829,116800.0
2014-02-19 10:30:00,37.71,37.77,37.7,37.72,118800.0,32.8377,32.8899,32.829,32.8464,118800.0
2014-02-19 10:40:00,37.72,37.72,37.57,37.59,104200.0,32.8464,32.8464,32.7158,32.7332,104200.0
2014-02-19 10:50:00,37.58,37.65,37.58,37.65,66000.0,32.7245,32.7854,32.7245,32.7854,66000.0
2014-02-19 11:00:00,37.65,37.68,37.64,37.66,112200.0,32.7854,32.8115,32.7767,32.7941,112200.0
2014-02-19 11:10:00,37.66,37.66,37.54,37.65,262400.0,32.7941,32.7941,32.6896,32.7854,262400.0
2014-02-19 11:20:00,37.65,37.69,37.63,37.67,71800.0,32.7854,32.8202,32.768,32.8028,71800.0
2014-02-19 11:30:00,37.67,37.7,37.64,37.65,162600.0,32.8028,32.829,32.7767,32.7854,162600.0
2014-02-19 11:40:00,37.65,37.7,37.64,37.68,81800.0,32.7854,32.829,32.7767,32.8115,81800.0
2014-02-19 11:50:00,37.68,37.7,37.59,37.59,68800.0,32.8115,32.829,32.7332,32.7332,68800.0
2014-02-19 12:00:00,37.58,37.58,37.51,37.57,185200.0,32.7245,32.7245,32.6635,32.7158,185200.0
2014-02-19 12:10:00,37.57,37.59,37.49,37.5,149800.0,32.7158,32.7332,32.6461,32.6548,149800.0
2014-02-19 12:20:00,37.5,37.56,37.47,37.55,117600.0,32.6548,32.707,32.6287,32.6983,117600.0
2014-02-19 12:30:00,37.55,37.58,37.54,37.58,59600.0,32.6983,32.7245,32.6896,32.7245,59600.0
2014-02-19 12:40:00,37.59,37.59,37.55,37.56,62200.0,32.7332,32.7332,32.6983,32.707,62200.0
2014-02-19 12:50:00,37.57,37.59,37.55,37.58,75200.0,32.7158,32.7332,32.6983,32.7245,75200.0
2014-02-19 13:00:00,37.59,37.6,37.56,37.59,41400.0,32.7332,32.7419,32.707,32.7332,41400.0
2014-02-19 13:10:00,37.6,37.65,37.59,37.64,70200.0,32.7419,32.7854,32.7332,32.7767,70200.0
2014-02-19 13:20:00,37.64,37.68,37.63,37.67,52000.0,32.7767,32.8115,32.768,32.8028,52000.0
2014-02-19 13:30:00,37.67,37.69,37.66,37.66,40200.0,32.8028,32.8202,32.7941,32.7941,40200.0
2014-02-19 13:40:00,37.66,37.7,37.66,37.69,61000.0,32.7941,32.829,32.7941,32.8202,61000.0
2014-02-19 13:50:00,37.69,37.7,37.63,37.63,81400.0,32.8202,32.829,32.768,32.768,81400.0
2014-02-19 14:00:00,37.62,37.7,37.6,37.7,75400.0,32.7593,32.829,32.7419,32.829,75400.0
2014-02-19 14:10:00,37.7,37.7,37.6,37.6,57400.0,32.829,32.829,32.7419,32.7419,57400.0
2014-02-19 14:20:00,37.6,37.63,37.54,37.63,84800.0,32.7419,32.768,32.6896,32.768,84800.0
2014-02-19 14:30:00,37.63,37.63,37.57,37.59,82400.0,32.768,32.768,32.7158,32.7332,82400.0
2014-02-19 14:40:00,37.59,37.62,37.54,37.57,59400.0,32.7332,32.7593,32.6896,32.7158,59400.0
2014-02-19 14:50:00,37.57,37.59,37.52,37.56,87600.0,32.7158,32.7332,32.6722,32.707,87600.0
2014-02-19 15:00:00,37.57,37.6,37.52,37.52,77400.0,32.7158,32.7419,32.6722,32.6722,77400.0
2014-02-19 15:10:00,37.53,37.53,37.45,37.48,183400.0,32.6809,32.6809,32.6113,32.6374,183400.0
2014-02-19 15:20:00,37.48,37.49,37.45,37.46,174400.0,32.6374,32.6461,32.6113,32.62,174400.0
2014-02-19 15:30:00,37.47,37.48,37.43,37.45,156400.0,32.6287,32.6374,32.5938,32.6113,156400.0
2014-02-19 15:40:00,37.46,37.48,37.39,37.41,298400.0,32.62,32.6374,32.559,32.5764,298400.0
2014-02-19 15:50:00,37.41,37.44,37.35,37.41,325800.0,32.5764,32.6025,32.5242,32.5764,325800.0
2014-02-20 09:30:00,37.49,37.88,37.43,37.85,369800.0,32.6461,32.9857,32.5938,32.9596,369800.0
2014-02-20 09:40:00,37.85,37.87,37.62,37.63,165200.0,32.9596,32.977,32.7593,32.768,165200.0
2014-02-20 09:50:00,37.63,37.72,37.57,37.67,138400.0,32.768,32.8464,32.7158,32.8028,138400.0
2014-02-20 10:00:00,37.65,37.74,37.57,37.63,298400.0,32.7854,32.8638,32.7158,32.768,298400.0
2014-02-20 10:10:00,37.65,37.74,37.65,37.73,96400.0,32.7854,32.8638,32.7854,32.8551,96400.0
2014-02-20 10:20:00,37.73,37.79,37.67,37.69,204000.0,32.8551,32.9073,32.8028,32.8202,204000.0
2014-02-20 10:30:00,37.69,37.83,37.67,37.82,175600.0,32.8202,32.9422,32.8028,32.9335,175600.0
2014-02-20 10:40:00,37.83,37.88,37.79,37.79,211000.0,32.9422,32.9857,32.9073,32.9073,211000.0
2014-02-20 10:50:00,37.79,37.86,37.77,37.79,127200.0,32.9073,32.9683,32.8899,32.9073,127200.0
2014-02-20 11:00:00,37.8,37.85,37.79,37.85,129400.0,32.916,32.9596,32.9073,32.9596,129400.0
2014-02-20 11:10:00,37.84,37.85,37.77,37.8,71800.0,32.9509,32.9596,32.8899,32.916,71800.0
2014-02-20 11:20:00,37.8,37.84,37.76,37.76,61600.0,32.916,32.9509,32.8812,32.8812,61600.0
2014-02-20 11:30:00,37.77,37.81,37.76,37.79,83000.0,32.8899,32.9247,32.8812,32.9073,83000.0
2014-02-20 11:40:00,37.79,37.82,37.78,37.8,84600.0,32.9073,32.9335,32.8986,32.916,84600.0
2014-02-20 11:50:00,37.8,37.81,37.71,37.73,174200.0,32.916,32.9247,32.8377,32.8551,174200.0
2014-02-20 12:00:00,37.73,37.78,37.72,37.78,48400.0,32.8551,32.8986,32.8464,32.8986,48400.0
2014-02-20 12:10:00,37.78,37.84,37.77,37.83,109000.0,32.8986,32.9509,32.8899,32.9422,109000.0
2014-02-20 12:20:00,37.82,37.87,37.81,37.84,65400.0,32.9335,32.977,32.9247,32.9509,65400.0
2014-02-20 12:30:00,37.84,37.85,37.8,37.82,48600.0,32.9509,32.9596,32.916,32.9335,48600.0
2014-02-20 12:40:00,37.82,37.85,37.81,37.81,50600.0,32.9335,32.9596,32.9247,32.9247,50600.0
2014-02-20 12:50:00,37.8,37.81,37.77,37.79,111400.0,32.916,32.9247,32.8899,32.9073,111400.0
2014-02-20 13:00:00,37.79,37.82,37.79,37.82,40600.0,32.9073,32.9335,32.9073,32.9335,40600.0
2014-02-20 13:10:00,37.82,37.83,37.8,37.82,35600.0,32.9335,32.9422,32.916,32.9335,35600.0
2014-02-20 13:20:00,37.82,37.82,37.8,37.81,33800.0,32.9335,32.9335,32.916,32.9247,33800.0
2014-02-20 13:30:00,37.81,37.85,37.81,37.81,115400.0,32.9247,32.9596,32.9247,32.9247,115400.0
2014-02-20 13:40:00,37.81,37.82,37.77,37.78,54000.0,32.9247,32.9335,32.8899,32.8986,54000.0
2014-02-20 13:50:00,37.77,37.79,37.74,37.76,47400.0,32.8899,32.9073,32.8638,32.8812,47400.0
2014-02-20 14:00:00,37.75,37.75,37.66,37.69,60600.0,32.8725,32.8725,32.7941,32.8202,60600.0
2014-02-20 14:10:00,37.69,37.77,37.68,37.76,69800.0,32.8202,32.8899,32.8115,32.8812,69800.0
2014-02-20 14:20:00,37.76,37.77,37.73,37.74,86000.0,32.8812,32.8899,32.8551,32.8638,86000.0
2014-02-20 14:30:00,37.74,37.76,37.71,37.72,82000.0,32.8638,32.8812,32.8377,32.8464,82000.0
2014-02-20 14:40:00,37.72,37.77,37.72,37.77,87400.0,32.8464,32.8899,32.8464,32.8899,87400.0
2014-02-20 14:50:00,37.78,37.81,37.76,37.8,98000.0,32.8986,32.9247,32.8812,32.916,98000.0
2014-02-20 15:00:00,37.81,37.83,37.8,37.83,80600.0,32.9247,32.9422,32.916,32.9422,80600.0
2014-02-20 15:10:00,37.83,37.85,37.82,37.82,83200.0,32.9422,32.9596,32.9335,32.9335,83200.0
2014-02-20 15:20:00,37.83,37.83,37.77,37.79,104000.0,32.9422,32.9422,32.8899,32.9073,104000.0
2014-02-20 15:30:00,37.79,37.82,37.79,37.8,158400.0,32.9073,32.9335,32.9073,32.916,158400.0
2014-02-20 15:40:00,37.8,37.84,37.78,37.83,210600.0,32.916,32.9509,32.8986,32.9422,210600.0
2014-02-20 15:50:00,37.83,37.84,37.78,37.79,393000.0,32.9422,32.9509,32.8986,32.9073,393000.0
2014-02-21 09:30:00,37.7,37.99,37.68,37.95,905200.0,32.829,33.0815,32.8115,33.0467,905200.0
2014-02-21 09:40:00,37.95,38.08,37.91,38.06,191600.0,33.0467,33.1599,33.0118,33.1424,191600.0
2014-02-21 09:50:00,38.05,38.16,38.02,38.13,202600.0,33.1337,33.2295,33.1076,33.2034,202600.0
2014-02-21 10:00:00,38.12,38.24,38.1,38.12,220200.0,33.1947,33.2992,33.1773,33.1947,220200.0
2014-02-21 10:10:00,38.13,38.27,38.12,38.24,240200.0,33.2034,33.3253,33.1947,33.2992,240200.0
2014-02-21 10:20:00,38.24,38.24,38.18,38.24,169800.0,33.2992,33.2992,33.2469,33.2992,169800.0
2014-02-21 10:30:00,38.24,38.27,38.2,38.24,213600.0,33.2992,33.3253,33.2644,33.2992,213600.0
2014-02-21 10:40:00,38.24,38.28,38.21,38.21,158200.0,33.2992,33.334,33.2731,33.2731,158200.0
2014-02-21 10:50:00,38.21,38.22,38.16,38.2,130800.0,33.2731,33.2818,33.2295,33.2644,130800.0
2014-02-21 11:00:00,38.2,38.23,38.17,38.19,117200.0,33.2644,33.2905,33.2382,33.2556,117200.0
2014-02-21 11:10:00,38.19,38.2,38.06,38.06,246400.0,33.2556,33.2644,33.1424,33.1424,246400.0
2014-02-21 11:20:00,38.06,38.1,38.05,38.05,134400.0,33.1424,33.1773,33.1337,33.1337,134400.0
2014-02-21 11:30:00,38.05,38.1,38.05,38.1,107200.0,33.1337,33.1773,33.1337,33.1773,107200.0
2014-02-21 11:40:00,38.1,38.11,38.06,38.08,102800.0,33.1773,33.186,33.1424,33.1599,102800.0
2014-02-21 11:50:00,38.08,38.1,38.02,38.03,121400.0,33.1599,33.1773,33.1076,33.1163,121400.0
2014-02-21 12:00:00,38.04,38.1,38.02,38.08,136400.0,33.125,33.1773,33.1076,33.1599,136400.0
2014-02-21 12:10:00,38.08,38.1,38.04,38.06,101200.0,33.1599,33.1773,33.125,33.1424,101200.0
2014-02-21 12:20:00,38.06,38.08,38.02,38.08,118600.0,33.1424,33.1599,33.1076,33.1599,118600.0
2014-02-21 12:30:00,38.09,38.13,38.08,38.13,158400.0,33.1686,33.2034,33.1599,33.2034,158400.0
2014-02-21 12:40:00,38.13,38.17,38.11,38.13,101000.0,33.2034,33.2382,33.186,33.2034,101000.0
2014-02-21 12:50:00,38.12,38.18,38.12,38.17,84000.0,33.1947,33.2469,33.1947,33.2382,84000.0
2014-02-21 13:00:00,38.18,38.2,38.15,38.2,82600.0,33.2469,33.2644,33.2208,33.2644,82600.0
2014-02-21 13:10:00,38.2,38.22,38.12,38.13,78800.0,33.2644,33.2818,33.1947,33.2034,78800.0
2014-02-21 13:20:00,38.13,38.2,38.13,38.16,82800.0,33.2034,33.2644,33.2034,33.2295,82800.0
2014-02-21 13:30:00,38.16,38.22,38.15,38.21,142000.0,33.2295,33.2818,33.2208,33.2731,142000.0
2014-02-21 13:40:00,38.2,38.21,38.19,38.21,104000.0,33.2644,33.2731,33.2556,33.2731,104000.0
2014-02-21 13:50:00,38.21,38.22,38.19,38.19,175400.0,33.2731,33.2818,33.2556,33.2556,175400.0
2014-02-21 14:00:00,38.19,38.21,38.19,38.2,127800.0,33.2556,33.2731,33.2556,33.2644,127800.0
2014-02-21 14:10:00,38.2,38.21,38.18,38.2,125200.0,33.2644,33.2731,33.2469,33.2644,125200.0
2014-02-21 14:20:00,38.2,38.21,38.15,38.17,142400.0,33.2644,33.2731,33.2208,33.2382,142400.0
2014-02-21 14:30:00,38.17,38.19,38.13,38.17,370200.0,33.2382,33.2556,33.2034,33.2382,370200.0
2014-02-21 14:40:00,38.17,38.21,38.14,38.15,184800.0,33.2382,33.2731,33.2121,33.2208,184800.0
2014-02-21 14:50:00,38.15,38.18,38.15,38.16,182600.0,33.2208,33.2469,33.2208,33.2295,182600.0
2014-02-21 15:00:00,38.16,38.21,38.16,38.21,133200.0,33.2295,33.2731,33.2295,33.2731,133200.0
2014-02-21 15:10:00,38.2,38.24,38.2,38.24,180600.0,33.2644,33.2992,33.2644,33.2992,180600.0
2014-02-21 15:20:00,38.24,38.33,38.24,38.3,355000.0,33.2992,33.3776,33.2992,33.3514,355000.0
2014-02-21 15:30:00,38.3,38.31,38.22,38.23,250200.0,33.3514,33.3601,33.2818,33.2905,250200.0
2014-02-21 15:40:00,38.22,38.24,38.2,38.2,223600.0,33.2818,33.2992,33.2644,33.2644,223600.0
2014-02-21 15:50:00,38.2,38.26,38.19,38.24,631800.0,33.2644,33.3166,33.2556,33.2992,631800.0
2014-02-24 09:30:00,38.3,38.48,38.24,38.47,368200.0,33.3514,33.5082,33.2992,33.4995,368200.0
2014-02-24 09:40:00,38.45,38.49,38.42,38.46,159400.0,33.4821,33.5169,33.4559,33.4908,159400.0
2014-02-24 09:50:00,38.47,38.59,38.45,38.52,228400.0,33.4995,33.604,33.4821,33.543,228400.0
2014-02-24 10:00:00,38.53,38.6,38.44,38.52,134400.0,33.5517,33.6127,33.4733,33.543,134400.0
2014-02-24 10:10:00,38.52,38.57,38.47,38.47,146800.0,33.543,33.5865,33.4995,33.4995,146800.0
2014-02-24 10:20:00,38.47,38.57,38.46,38.56,113800.0,33.4995,33.5865,33.4908,33.5778,113800.0
2014-02-24 10:30:00,38.56,38.62,38.53,38.61,172800.0,33.5778,33.6301,33.5517,33.6214,172800.0
2014-02-24 10:40:00,38.6,38.72,38.59,38.69,327800.0,33.6127,33.7172,33.604,33.691,327800.0
2014-02-24 10:50:00,38.68,38.79,38.65,38.71,308200.0,33.6823,33.7781,33.6562,33.7085,308200.0
2014-02-24 11:00:00,38.72,38.74,38.69,38.73,263600.0,33.7172,33.7346,33.691,33.7259,263600.0
2014-02-24 11:10:00,38.73,38.81,38.72,38.77,155200.0,33.7259,33.7955,33.7172,33.7607,155200.0
2014-02-24 11:20:00,38.77,38.81,38.75,38.77,129800.0,33.7607,33.7955,33.7433,33.7607,129800.0
2014-02-24 11:30:00,38.79,38.88,38.78,38.84,161800.0,33.7781,33.8565,33.7694,33.8217,161800.0
2014-02-24 11:40:00,38.84,38.87,38.81,38.85,169400.0,33.8217,33.8478,33.7955,33.8304,169400.0
2014-02-24 11:50:00,38.85,38.96,38.85,38.93,311400.0,33.8304,33.9262,33.8304,33.9,311400.0
2014-02-24 12:00:00,38.93,38.95,38.9,38.94,142800.0,33.9,33.9174,33.8739,33.9087,142800.0
2014-02-24 12:10:00,38.94,38.96,38.91,38.93,108800.0,33.9087,33.9262,33.8826,33.9,108800.0
2014-02-24 12:20:00,38.93,38.99,38.92,38.96,222200.0,33.9,33.9523,33.8913,33.9262,222200.0
2014-02-24 12:30:00,38.96,38.98,38.89,38.91,168800.0,33.9262,33.9436,33.8652,33.8826,168800.0
2014-02-24 12:40:00,38.91,38.92,38.82,38.86,273200.0,33.8826,33.8913,33.8042,33.8391,273200.0
2014-02-24 12:50:00,38.86,38.88,38.85,38.88,145800.0,33.8391,33.8565,33.8304,33.8565,145800.0
2014-02-24 13:00:00,38.87,38.93,38.85,38.93,165800.0,33.8478,33.9,33.8304,33.9,165800.0
2014-02-24 13:10:00,38.93,38.94,38.88,38.94,117600.0,33.9,33.9087,33.8565,33.9087,117600.0
2014-02-24 13:20:00,38.93,38.96,38.93,38.96,128600.0,33.9,33.9262,33.9,33.9262,128600.0
2014-02-24 13:30:00,38.96,39.01,38.96,38.99,420600.0,33.9262,33.9697,33.9262,33.9523,420600.0
2014-02-24 13:40:00,38.99,39.0,38.94,38.99,132400.0,33.9523,33.961,33.9087,33.9523,132400.0
2014-02-24 13:50:00,38.99,38.99,38.94,38.98,159200.0,33.9523,33.9523,33.9087,33.9436,159200.0
2014-02-24 14:00:00,38.99,39.06,38.98,39.03,193800.0,33.9523,34.0132,33.9436,33.9871,193800.0
2014-02-24 14:10:00,39.03,39.07,39.01,39.04,182400.0,33.9871,34.0219,33.9697,33.9958,182400.0
2014-02-24 14:20:00,39.04,39.05,39.02,39.05,179200.0,33.9958,34.0045,33.9784,34.0045,179200.0
2014-02-24 14:30:00,39.05,39.07,39.0,39.02,301200.0,34.0045,34.0219,33.961,33.9784,301200.0
2014-02-24 14:40:00,39.02,39.05,38.98,39.04,242400.0,33.9784,34.0045,33.9436,33.9958,242400.0
2014-02-24 14:50:00,39.04,39.07,39.02,39.07,225800.0,33.9958,34.0219,33.9784,34.0219,225800.0
2014-02-24 15:00:00,39.07,39.07,39.01,39.01,308400.0,34.0219,34.0219,33.9697,33.9697,308400.0
2014-02-24 15:10:00,39.01,39.03,38.97,38.99,293600.0,33.9697,33.9871,33.9349,33.9523,293600.0
2014-02-24 15:20:00,38.99,39.01,38.98,38.99,403400.0,33.9523,33.9697,33.9436,33.9523,403400.0
2014-02-24 15:30:00,38.99,39.01,38.98,38.99,376000.0,33.9523,33.9697,33.9436,33.9523,376000.0
2014-02-24 15:40:00,38.99,39.05,38.99,39.05,540400.0,33.9523,34.0045,33.9523,34.0045,540400.0
2014-02-24 15:50:00,39.04,39.05,38.92,38.92,1008400.0,33.9958,34.0045,33.8913,33.8913,1008400.0
2014-02-25 09:30:00,38.87,39.02,38.84,38.96,269600.0,33.8478,33.9784,33.8217,33.9262,269600.0
2014-02-25 09:40:00,38.98,39.01,38.9,38.95,168200.0,33.9436,33.9697,33.8739,33.9174,168200.0
2014-02-25 09:50:00,38.94,38.98,38.85,38.87,142600.0,33.9087,33.9436,33.8304,33.8478,142600.0
2014-02-25 10:00:00,38.87,38.94,38.79,38.91,177200.0,33.8478,33.9087,33.7781,33.8826,177200.0
2014-02-25 10:10:00,38.9,39.01,38.9,38.99,139600.0,33.8739,33.9697,33.8739,33.9523,139600.0
2014-02-25 10:20:00,38.99,39.03,38.93,38.99,168800.0,33.9523,33.9871,33.9,33.9523,168800.0
2014-02-25 10:30:00,38.99,39.1,38.98,39.1,134600.0,33.9523,34.0481,33.9436,34.0481,134600.0
2014-02-25 10:40:00,39.09,39.1,39.04,39.08,135600.0,34.0394,34.0481,33.9958,34.0307,135600.0
2014-02-25 10:50:00,39.07,39.16,39.07,39.15,154800.0,34.0219,34.1003,34.0219,34.0916,154800.0
2014-02-25 11:00:00,39.15,39.16,39.08,39.08,221000.0,34.0916,34.1003,34.0307,34.0307,221000.0
2014-02-25 11:10:00,39.07,39.19,39.06,39.19,144200.0,34.0219,34.1264,34.0132,34.1264,144200.0
2014-02-25 11:20:00,39.19,39.25,39.17,39.24,249200.0,34.1264,34.1787,34.109,34.17,249200.0
2014-02-25 11:30:00,39.24,39.24,39.13,39.13,221400.0,34.17,34.17,34.0742,34.0742,221400.0
2014-02-25 11:40:00,39.13,39.2,39.13,39.18,134800.0,34.0742,34.1351,34.0742,34.1177,134800.0
2014-02-25 11:50:00,39.18,39.19,39.1,39.11,113600.0,34.1177,34.1264,34.0481,34.0568,113600.0
2014-02-25 12:00:00,39.11,39.13,39.06,39.08,101000.0,34.0568,34.0742,34.0132,34.0307,101000.0
2014-02-25 12:10:00,39.08,39.1,39.06,39.1,90400.0,34.0307,34.0481,34.0132,34.0481,90400.0
2014-02-25 12:20:00,39.09,39.13,39.07,39.1,99600.0,34.0394,34.0742,34.0219,34.0481,99600.0
2014-02-25 12:30:00,39.1,39.18,39.1,39.18,109200.0,34.0481,34.1177,34.0481,34.1177,109200.0
2014-02-25 12:40:00,39.17,39.25,39.17,39.24,187600.0,34.109,34.1787,34.109,34.17,187600.0
2014-02-25 12:50:00,39.23,39.24,39.19,39.2,48000.0,34.1613,34.17,34.1264,34.1351,48000.0
2014-02-25 13:00:00,39.2,39.26,39.2,39.25,118200.0,34.1351,34.1874,34.1351,34.1787,118200.0
2014-02-25 13:10:00,39.25,39.25,39.2,39.2,63200.0,34.1787,34.1787,34.1351,34.1351,63200.0
2014-02-25 13:20:00,39.2,39.23,39.2,39.21,56800.0,34.1351,34.1613,34.1351,34.1439,56800.0
2014-02-25 13:30:00,39.21,39.24,39.19,39.19,64600.0,34.1439,34.17,34.1264,34.1264,64600.0
2014-02-25 13:40:00,39.2,39.22,39.13,39.14,84000.0,34.1351,34.1526,34.0742,34.0829,84000.0
2014-02-25 13:50:00,39.14,39.17,39.13,39.13,82600.0,34.0829,34.109,34.0742,34.0742,82600.0
2014-02-25 14:00:00,39.13,39.16,39.06,39.08,123200.0,34.0742,34.1003,34.0132,34.0307,123200.0
2014-02-25 14:10:00,39.08,39.09,39.04,39.09,109400.0,34.0307,34.0394,33.9958,34.0394,109400.0
2014-02-25 14:20:00,39.09,39.13,39.07,39.13,86200.0,34.0394,34.0742,34.0219,34.0742,86200.0
2014-02-25 14:30:00,39.13,39.14,39.06,39.06,134000.0,34.0742,34.0829,34.0132,34.0132,134000.0
2014-02-25 14:40:00,39.07,39.11,39.07,39.09,99800.0,34.0219,34.0568,34.0219,34.0394,99800.0
2014-02-25 14:50:00,39.09,39.1,39.06,39.07,89400.0,34.0394,34.0481,34.0132,34.0219,89400.0
2014-02-25 15:00:00,39.08,39.08,39.04,39.07,115800.0,34.0307,34.0307,33.9958,34.0219,115800.0
2014-02-25 15:10:00,39.07,39.07,39.01,39.03,159800.0,34.0219,34.0219,33.9697,33.9871,159800.0
2014-02-25 15:20:00,39.03,39.05,39.01,39.02,135800.0,33.9871,34.0045,33.9697,33.9784,135800.0
2014-02-25 15:30:00,39.02,39.08,39.02,39.08,164000.0,33.9784,34.0307,33.9784,34.0307,164000.0
2014-02-25 15:40:00,39.07,39.08,38.99,39.03,317800.0,34.0219,34.0307,33.9523,33.9871,317800.0
2014-02-25 15:50:00,39.03,39.07,39.02,39.06,494200.0,33.9871,34.0219,33.9784,34.0132,494200.0
2014-02-26 09:30:00,39.16,39.4,39.16,39.29,456800.0,34.1003,34.3093,34.1003,34.2135,456800.0
2014-02-26 09:40:00,39.29,39.35,39.27,39.3,152400.0,34.2135,34.2658,34.1961,34.2222,152400.0
2014-02-26 09:50:00,39.29,39.32,39.24,39.29,198000.0,34.2135,34.2396,34.17,34.2135,198000.0
2014-02-26 10:00:00,39.29,39.34,39.27,39.33,363000.0,34.2135,34.2571,34.1961,34.2484,363000.0
2014-02-26 10:10:00,39.34,39.39,39.31,39.35,202200.0,34.2571,34.3006,34.2309,34.2658,202200.0
2014-02-26 10:20:00,39.35,39.48,39.35,39.46,144600.0,34.2658,34.379,34.2658,34.3616,144600.0
2014-02-26 10:30:00,39.46,39.52,39.46,39.5,162400.0,34.3616,34.4138,34.3616,34.3964,162400.0
2014-02-26 10:40:00,39.5,39.51,39.38,39.39,116600.0,34.3964,34.4051,34.2919,34.3006,116600.0
2014-02-26 10:50:00,39.38,39.41,39.24,39.24,262200.0,34.2919,34.318,34.17,34.17,262200.0
2014-02-26 11:00:00,39.24,39.27,39.23,39.23,139600.0,34.17,34.1961,34.1613,34.1613,139600.0
2014-02-26 11:10:00,39.22,39.3,39.22,39.29,86600.0,34.1526,34.2222,34.1526,34.2135,86600.0
2014-02-26 11:20:00,39.3,39.36,39.28,39.36,112400.0,34.2222,34.2745,34.2048,34.2745,112400.0
2014-02-26 11:30:00,39.36,39.38,39.3,39.35,111400.0,34.2745,34.2919,34.2222,34.2658,111400.0
2014-02-26 11:40:00,39.35,39.45,39.34,39.44,326800.0,34.2658,34.3528,34.2571,34.3441,326800.0
2014-02-26 11:50:00,39.43,39.46,39.42,39.44,79600.0,34.3354,34.3616,34.3267,34.3441,79600.0
2014-02-26 12:00:00,39.44,39.48,39.43,39.48,96400.0,34.3441,34.379,34.3354,34.379,96400.0
2014-02-26 12:10:00,39.48,39.5,39.46,39.48,102400.0,34.379,34.3964,34.3616,34.379,102400.0
2014-02-26 12:20:00,39.48,39.48,39.43,39.45,75200.0,34.379,34.379,34.3354,34.3528,75200.0
2014-02-26 12:30:00,39.44,39.49,39.43,39.48,144800.0,34.3441,34.3877,34.3354,34.379,144800.0
2014-02-26 12:40:00,39.48,39.49,39.44,39.49,67000.0,34.379,34.3877,34.3441,34.3877,67000.0
2014-02-26 12:50:00,39.49,39.53,39.49,39.51,118600.0,34.3877,34.4225,34.3877,34.4051,118600.0
2014-02-26 13:00:00,39.5,39.51,39.42,39.43,73400.0,34.3964,34.4051,34.3267,34.3354,73400.0
2014-02-26 13:10:00,39.43,39.46,39.43,39.44,49800.0,34.3354,34.3616,34.3354,34.3441,49800.0
2014-02-26 13:20:00,39.44,39.46,39.43,39.45,58800.0,34.3441,34.3616,34.3354,34.3528,58800.0
2014-02-26 13:30:00,39.45,39.48,39.44,39.45,79000.0,34.3528,34.379,34.3441,34.3528,79000.0
2014-02-26 13:40:00,39.45,39.49,39.45,39.48,106200.0,34.3528,34.3877,34.3528,34.379,106200.0
2014-02-26 13:50:00,39.48,39.49,39.44,39.44,112400.0,34.379,34.3877,34.3441,34.3441,112400.0
2014-02-26 14:00:00,39.44,39.45,39.32,39.33,115600.0,34.3441,34.3528,34.2396,34.2484,115600.0
2014-02-26 14:10:00,39.32,39.33,39.27,39.27,106600.0,34.2396,34.2484,34.1961,34.1961,106600.0
2014-02-26 14:20:00,39.27,39.33,39.27,39.27,184800.0,34.1961,34.2484,34.1961,34.1961,184800.0
2014-02-26 14:30:00,39.27,39.3,39.23,39.25,196600.0,34.1961,34.2222,34.1613,34.1787,196600.0
2014-02-26 14:40:00,39.25,39.29,39.24,39.27,136600.0,34.1787,34.2135,34.17,34.1961,136600.0
2014-02-26 14:50:00,39.27,39.3,39.25,39.27,117800.0,34.1961,34.2222,34.1787,34.1961,117800.0
2014-02-26 15:00:00,39.27,39.36,39.27,39.34,179800.0,34.1961,34.2745,34.1961,34.2571,179800.0
2014-02-26 15:10:00,39.34,39.35,39.28,39.28,156400.0,34.2571,34.2658,34.2048,34.2048,156400.0
2014-02-26 15:20:00,39.29,39.31,39.24,39.27,205400.0,34.2135,34.2309,34.17,34.1961,205400.0
2014-02-26 15:30:00,39.27,39.31,39.24,39.25,280000.0,34.1961,34.2309,34.17,34.1787,280000.0
2014-02-26 15:40:00,39.25,39.27,39.2,39.21,365600.0,34.1787,34.1961,34.1351,34.1439,365600.0
2014-02-26 15:50:00,39.22,39.26,39.2,39.22,609000.0,34.1526,34.1874,34.1351,34.1526,609000.0
2014-02-27 09:30:00,39.0,39.2,38.99,39.06,215000.0,34.0655,34.2402,34.0567,34.1179,215000.0
2014-02-27 09:40:00,39.06,39.11,38.94,38.98,111800.0,34.1179,34.1615,34.013,34.048,111800.0
2014-02-27 09:50:00,38.98,38.98,38.78,38.87,177000.0,34.048,34.048,33.8733,33.9519,177000.0
2014-02-27 10:00:00,38.88,38.97,38.79,38.82,140800.0,33.9606,34.0393,33.882,33.9082,140800.0
2014-02-27 10:10:00,38.82,38.88,38.81,38.85,120800.0,33.9082,33.9606,33.8995,33.9344,120800.0
2014-02-27 10:20:00,38.85,38.88,38.81,38.84,100600.0,33.9344,33.9606,33.8995,33.9257,100600.0
2014-02-27 10:30:00,38.84,38.91,38.81,38.85,108400.0,33.9257,33.9868,33.8995,33.9344,108400.0
2014-02-27 10:40:00,38.86,38.86,38.74,38.74,117800.0,33.9432,33.9432,33.8384,33.8384,117800.0
2014-02-27 10:50:00,38.74,38.83,38.74,38.8,105800.0,33.8384,33.917,33.8384,33.8908,105800.0
2014-02-27 11:00:00,38.8,38.91,38.76,38.9,135800.0,33.8908,33.9868,33.8558,33.9781,135800.0
2014-02-27 11:10:00,38.9,38.99,38.9,38.94,111400.0,33.9781,34.0567,33.9781,34.013,111400.0
2014-02-27 11:20:00,38.94,38.95,38.88,38.92,87200.0,34.013,34.0218,33.9606,33.9956,87200.0
2014-02-27 11:30:00,38.92,38.92,38.86,38.88,75600.0,33.9956,33.9956,33.9432,33.9606,75600.0
2014-02-27 11:40:00,38.88,38.91,38.81,38.82,90200.0,33.9606,33.9868,33.8995,33.9082,90200.0
2014-02-27 11:50:00,38.83,38.86,38.81,38.84,70000.0,33.917,33.9432,33.8995,33.9257,70000.0
2014-02-27 12:00:00,38.84,38.88,38.8,38.8,101400.0,33.9257,33.9606,33.8908,33.8908,101400.0
2014-02-27 12:10:00,38.79,38.83,38.77,38.82,127400.0,33.882,33.917,33.8646,33.9082,127400.0
2014-02-27 12:20:00,38.82,38.84,38.79,38.83,94800.0,33.9082,33.9257,33.882,33.917,94800.0
2014-02-27 12:30:00,38.83,38.83,38.79,38.81,86400.0,33.917,33.917,33.882,33.8995,86400.0
2014-02-27 12:40:00,38.82,38.83,38.8,38.81,71800.0,33.9082,33.917,33.8908,33.8995,71800.0
2014-02-27 12:50:00,38.81,38.84,38.79,38.84,261000.0,33.8995,33.9257,33.882,33.9257,261000.0
2014-02-27 13:00:00,38.84,38.88,38.81,38.87,98200.0,33.9257,33.9606,33.8995,33.9519,98200.0
2014-02-27 13:10:00,38.87,38.87,38.82,38.83,101000.0,33.9519,33.9519,33.9082,33.917,101000.0
2014-02-27 13:20:00,38.82,38.91,38.82,38.9,113200.0,33.9082,33.9868,33.9082,33.9781,113200.0
2014-02-27 13:30:00,38.89,38.91,38.86,38.91,84600.0,33.9694,33.9868,33.9432,33.9868,84600.0
2014-02-27 13:40:00,38.9,38.91,38.84,38.85,103400.0,33.9781,33.9868,33.9257,33.9344,103400.0
2014-02-27 13:50:00,38.85,38.86,38.82,38.82,120600.0,33.9344,33.9432,33.9082,33.9082,120600.0
2014-02-27 14:00:00,38.82,38.87,38.82,38.85,145400.0,33.9082,33.9519,33.9082,33.9344,145400.0
2014-02-27 14:10:00,38.86,38.9,38.85,38.85,112000.0,33.9432,33.9781,33.9344,33.9344,112000.0
2014-02-27 14:20:00,38.86,38.89,38.83,38.87,142200.0,33.9432,33.9694,33.917,33.9519,142200.0
2014-02-27 14:30:00,38.86,38.9,38.86,38.88,123600.0,33.9432,33.9781,33.9432,33.9606,123600.0
2014-02-27 14:40:00,38.88,38.9,38.85,38.86,117800.0,33.9606,33.9781,33.9344,33.9432,117800.0
2014-02-27 14:50:00,38.86,38.92,38.86,38.89,97600.0,33.9432,33.9956,33.9432,33.9694,97600.0
2014-02-27 15:00:00,38.89,38.92,38.86,38.9,158000.0,33.9694,33.9956,33.9432,33.9781,158000.0
2014-02-27 15:10:00,38.9,38.91,38.87,38.88,157800.0,33.9781,33.9868,33.9519,33.9606,157800.0
2014-02-27 15:20:00,38.88,38.9,38.85,38.88,157400.0,33.9606,33.9781,33.9344,33.9606,157400.0
2014-02-27 15:30:00,38.88,38.97,38.88,38.97,183200.0,33.9606,34.0393,33.9606,34.0393,183200.0
2014-02-27 15:40:00,38.97,38.97,38.91,38.93,278600.0,34.0393,34.0393,33.9868,34.0043,278600.0
2014-02-27 15:50:00,38.92,39.01,38.9,39.01,537200.0,33.9956,34.0742,33.9781,34.0742,537200.0
2014-02-28 09:30:00,38.95,39.08,38.81,38.94,255000.0,34.0218,34.1353,33.8995,34.013,255000.0
2014-02-28 09:40:00,38.97,39.13,38.93,38.93,97600.0,34.0393,34.179,34.0043,34.0043,97600.0
2014-02-28 09:50:00,38.96,39.14,38.96,39.1,224200.0,34.0305,34.1877,34.0305,34.1528,224200.0
2014-02-28 10:00:00,39.1,39.24,39.05,39.18,345600.0,34.1528,34.2751,34.1091,34.2227,345600.0
2014-02-28 10:10:00,39.18,39.24,39.12,39.18,221400.0,34.2227,34.2751,34.1703,34.2227,221400.0
2014-02-28 10:20:00,39.18,39.24,39.17,39.21,89800.0,34.2227,34.2751,34.2139,34.2489,89800.0
2014-02-28 10:30:00,39.19,39.24,39.19,39.19,140800.0,34.2314,34.2751,34.2314,34.2314,140800.0
2014-02-28 10:40:00,39.19,39.26,39.17,39.24,159000.0,34.2314,34.2926,34.2139,34.2751,159000.0
2014-02-28 10:50:00,39.24,39.25,39.21,39.23,82400.0,34.2751,34.2838,34.2489,34.2664,82400.0
2014-02-28 11:00:00,39.23,39.26,39.21,39.22,118200.0,34.2664,34.2926,34.2489,34.2576,118200.0
2014-02-28 11:10:00,39.21,39.27,39.21,39.25,118400.0,34.2489,34.3013,34.2489,34.2838,118400.0
2014-02-28 11:20:00,39.24,39.28,39.23,39.25,77600.0,34.2751,34.31,34.2664,34.2838,77600.0
2014-02-28 11:30:00,39.25,39.3,39.24,39.27,76400.0,34.2838,34.3275,34.2751,34.3013,76400.0
2014-02-28 11:40:00,39.27,39.3,39.23,39.24,84800.0,34.3013,34.3275,34.2664,34.2751,84800.0
2014-02-28 11:50:00,39.24,39.31,39.22,39.29,75800.0,34.2751,34.3362,34.2576,34.3188,75800.0
2014-02-28 12:00:00,39.29,39.3,39.25,39.28,64200.0,34.3188,34.3275,34.2838,34.31,64200.0
2014-02-28 12:10:00,39.28,39.3,39.26,39.27,59600.0,34.31,34.3275,34.2926,34.3013,59600.0
2014-02-28 12:20:00,39.27,39.3,39.27,39.28,69400.0,34.3013,34.3275,34.3013,34.31,69400.0
2014-02-28 12:30:00,39.28,39.31,39.27,39.28,42400.0,34.31,34.3362,34.3013,34.31,42400.0
2014-02-28 12:40:00,39.28,39.3,39.26,39.29,62400.0,34.31,34.3275,34.2926,34.3188,62400.0
2014-02-28 12:50:00,39.29,39.32,39.29,39.31,73000.0,34.3188,34.345,34.3188,34.3362,73000.0
2014-02-28 13:00:00,39.31,39.32,39.29,39.31,55400.0,34.3362,34.345,34.3188,34.3362,55400.0
2014-02-28 13:10:00,39.31,39.34,39.3,39.33,74400.0,34.3362,34.3624,34.3275,34.3537,74400.0
2014-02-28 13:20:00,39.32,39.35,39.32,39.34,53000.0,34.345,34.3712,34.345,34.3624,53000.0
2014-02-28 13:30:00,39.34,39.35,39.33,39.34,87800.0,34.3624,34.3712,34.3537,34.3624,87800.0
2014-02-28 13:40:00,39.35,39.35,39.27,39.29,80200.0,34.3712,34.3712,34.3013,34.3188,80200.0
2014-02-28 13:50:00,39.29,39.3,39.26,39.27,59000.0,34.3188,34.3275,34.2926,34.3013,59000.0
2014-02-28 14:00:00,39.26,39.28,39.24,39.27,61600.0,34.2926,34.31,34.2751,34.3013,61600.0
2014-02-28 14:10:00,39.27,39.33,39.25,39.3,72800.0,34.3013,34.3537,34.2838,34.3275,72800.0
2014-02-28 14:20:00,39.31,39.31,39.27,39.29,60400.0,34.3362,34.3362,34.3013,34.3188,60400.0
2014-02-28 14:30:00,39.29,39.3,39.22,39.24,130200.0,34.3188,34.3275,34.2576,34.2751,130200.0
2014-02-28 14:40:00,39.24,39.27,39.16,39.18,123000.0,34.2751,34.3013,34.2052,34.2227,123000.0
2014-02-28 14:50:00,39.18,39.18,39.1,39.11,182800.0,34.2227,34.2227,34.1528,34.1615,182800.0
2014-02-28 15:00:00,39.11,39.11,38.92,38.93,172800.0,34.1615,34.1615,33.9956,34.0043,172800.0
2014-02-28 15:10:00,38.92,39.02,38.9,39.0,184000.0,33.9956,34.0829,33.9781,34.0655,184000.0
2014-02-28 15:20:00,38.99,39.04,38.98,38.99,109600.0,34.0567,34.1004,34.048,34.0567,109600.0
2014-02-28 15:30:00,38.99,39.08,38.99,39.08,154400.0,34.0567,34.1353,34.0567,34.1353,154400.0
2014-02-28 15:40:00,39.08,39.14,39.05,39.06,216800.0,34.1353,34.1877,34.1091,34.1179,216800.0
2014-02-28 15:50:00,39.07,39.17,39.07,39.15,461200.0,34.1266,34.2139,34.1266,34.1965,461200.0
2014-03-03 09:30:00,38.79,38.99,38.69,38.96,396400.0,33.882,34.0567,33.7947,34.0305,396400.0
2014-03-03 09:40:00,38.95,38.96,38.82,38.87,167800.0,34.0218,34.0305,33.9082,33.9519,167800.0
2014-03-03 09:50:00,38.87,38.95,38.73,38.83,159400.0,33.9519,34.0218,33.8296,33.917,159400.0
2014-03-03 10:00:00,38.83,38.88,38.76,38.82,142600.0,33.917,33.9606,33.8558,33.9082,142600.0
2014-03-03 10:10:00,38.82,38.84,38.66,38.68,197200.0,33.9082,33.9257,33.7685,33.7859,197200.0
2014-03-03 10:20:00,38.68,38.7,38.56,38.58,285600.0,33.7859,33.8034,33.6811,33.6986,285600.0
2014-03-03 10:30:00,38.58,38.63,38.56,38.58,187600.0,33.6986,33.7423,33.6811,33.6986,187600.0
2014-03-03 10:40:00,38.58,38.65,38.54,38.58,172600.0,33.6986,33.7597,33.6637,33.6986,172600.0
2014-03-03 10:50:00,38.57,38.6,38.49,38.6,235600.0,33.6899,33.7161,33.62,33.7161,235600.0
2014-03-03 11:00:00,38.6,38.65,38.51,38.54,121000.0,33.7161,33.7597,33.6375,33.6637,121000.0
2014-03-03 11:10:00,38.54,38.54,38.46,38.49,133400.0,33.6637,33.6637,33.5938,33.62,133400.0
2014-03-03 11:20:00,38.5,38.58,38.48,38.57,168600.0,33.6287,33.6986,33.6113,33.6899,168600.0
2014-03-03 11:30:00,38.58,38.59,38.51,38.54,74000.0,33.6986,33.7073,33.6375,33.6637,74000.0
2014-03-03 11:40:00,38.54,38.58,38.44,38.47,60600.0,33.6637,33.6986,33.5763,33.6025,60600.0
2014-03-03 11:50:00,38.47,38.49,38.38,38.38,151400.0,33.6025,33.62,33.5239,33.5239,151400.0
2014-03-03 12:00:00,38.38,38.41,38.27,38.29,140800.0,33.5239,33.5501,33.4278,33.4453,140800.0
2014-03-03 12:10:00,38.29,38.42,38.28,38.32,159000.0,33.4453,33.5588,33.4366,33.4715,159000.0
2014-03-03 12:20:00,38.32,38.44,38.32,38.42,71600.0,33.4715,33.5763,33.4715,33.5588,71600.0
2014-03-03 12:30:00,38.42,38.51,38.41,38.49,87800.0,33.5588,33.6375,33.5501,33.62,87800.0
2014-03-03 12:40:00,38.49,38.54,38.44,38.53,82200.0,33.62,33.6637,33.5763,33.6549,82200.0
2014-03-03 12:50:00,38.54,38.6,38.49,38.58,61000.0,33.6637,33.7161,33.62,33.6986,61000.0
2014-03-03 13:00:00,38.57,38.62,38.54,38.58,58400.0,33.6899,33.7335,33.6637,33.6986,58400.0
2014-03-03 13:10:00,38.58,38.63,38.58,38.62,39200.0,33.6986,33.7423,33.6986,33.7335,39200.0
2014-03-03 13:20:00,38.63,38.68,38.62,38.63,66600.0,33.7423,33.7859,33.7335,33.7423,66600.0
2014-03-03 13:30:00,38.62,38.63,38.58,38.63,49800.0,33.7335,33.7423,33.6986,33.7423,49800.0
2014-03-03 13:40:00,38.63,38.65,38.59,38.6,65800.0,33.7423,33.7597,33.7073,33.7161,65800.0
2014-03-03 13:50:00,38.6,38.69,38.6,38.68,58800.0,33.7161,33.7947,33.7161,33.7859,58800.0
2014-03-03 14:00:00,38.69,38.72,38.67,38.7,68400.0,33.7947,33.8209,33.7772,33.8034,68400.0
2014-03-03 14:10:00,38.7,38.76,38.7,38.73,96400.0,33.8034,33.8558,33.8034,33.8296,96400.0
2014-03-03 14:20:00,38.73,38.8,38.72,38.73,178600.0,33.8296,33.8908,33.8209,33.8296,178600.0
2014-03-03 14:30:00,38.73,38.76,38.69,38.73,61200.0,33.8296,33.8558,33.7947,33.8296,61200.0
2014-03-03 14:40:00,38.73,38.82,38.72,38.82,71000.0,33.8296,33.9082,33.8209,33.9082,71000.0
2014-03-03 14:50:00,38.82,38.83,38.76,38.76,52000.0,33.9082,33.917,33.8558,33.8558,52000.0
2014-03-03 15:00:00,38.76,38.77,38.71,38.73,79200.0,33.8558,33.8646,33.8121,33.8296,79200.0
2014-03-03 15:10:00,38.73,38.74,38.63,38.69,88400.0,33.8296,33.8384,33.7423,33.7947,88400.0
2014-03-03 15:20:00,38.69,38.7,38.61,38.66,108000.0,33.7947,33.8034,33.7248,33.7685,108000.0
2014-03-03 15:30:00,38.65,38.74,38.63,38.74,128200.0,33.7597,33.8384,33.7423,33.8384,128200.0
2014-03-03 15:40:00,38.74,38.74,38.65,38.67,304000.0,33.8384,33.8384,33.7597,33.7772,304000.0
2014-03-03 15:50:00,38.67,38.71,38.65,38.71,323800.0,33.7772,33.8121,33.7597,33.8121,323800.0
2014-03-04 09:30:00,39.29,39.47,39.29,39.35,367000.0,34.3188,34.476,34.3188,34.3712,367000.0
2014-03-04 09:40:00,39.35,39.48,39.31,39.47,196800.0,34.3712,34.4847,34.3362,34.476,196800.0
2014-03-04 09:50:00,39.49,39.49,39.42,39.47,171800.0,34.4935,34.4935,34.4323,34.476,171800.0
2014-03-04 10:00:00,39.48,39.52,39.38,39.42,165400.0,34.4847,34.5197,34.3974,34.4323,165400.0
2014-03-04 10:10:00,39.41,39.44,39.33,39.38,71800.0,34.4236,34.4498,34.3537,34.3974,71800.0
2014-03-04 10:20:00,39.38,39.4,39.33,39.35,159200.0,34.3974,34.4148,34.3537,34.3712,159200.0
2014-03-04 10:30:00,39.35,39.4,39.25,39.3,98800.0,34.3712,34.4148,34.2838,34.3275,98800.0
2014-03-04 10:40:00,39.3,39.32,39.21,39.31,111400.0,34.3275,34.345,34.2489,34.3362,111400.0
2014-03-04 10:50:00,39.31,39.33,39.26,39.27,103200.0,34.3362,34.3537,34.2926,34.3013,103200.0
2014-03-04 11:00:00,39.28,39.29,39.2,39.21,113000.0,34.31,34.3188,34.2402,34.2489,113000.0
2014-03-04 11:10:00,39.21,39.26,39.21,39.24,70400.0,34.2489,34.2926,34.2489,34.2751,70400.0
2014-03-04 11:20:00,39.25,39.27,39.23,39.23,73200.0,34.2838,34.3013,34.2664,34.2664,73200.0
2014-03-04 11:30:00,39.23,39.23,39.21,39.21,86400.0,34.2664,34.2664,34.2489,34.2489,86400.0
2014-03-04 11:40:00,39.21,39.23,39.18,39.2,58400.0,34.2489,34.2664,34.2227,34.2402,58400.0
2014-03-04 11:50:00,39.2,39.24,39.18,39.24,66600.0,34.2402,34.2751,34.2227,34.2751,66600.0
2014-03-04 12:00:00,39.24,39.3,39.24,39.29,58400.0,34.2751,34.3275,34.2751,34.3188,58400.0
2014-03-04 12:10:00,39.29,39.32,39.27,39.31,107000.0,34.3188,34.345,34.3013,34.3362,107000.0
2014-03-04 12:20:00,39.31,39.34,39.29,39.32,74600.0,34.3362,34.3624,34.3188,34.345,74600.0
2014-03-04 12:30:00,39.32,39.33,39.28,39.31,58200.0,34.345,34.3537,34.31,34.3362,58200.0
2014-03-04 12:40:00,39.32,39.32,39.26,39.32,61400.0,34.345,34.345,34.2926,34.345,61400.0
2014-03-04 12:50:00,39.32,39.32,39.29,39.32,38400.0,34.345,34.345,34.3188,34.345,38400.0
2014-03-04 13:00:00,39.32,39.35,39.3,39.33,37600.0,34.345,34.3712,34.3275,34.3537,37600.0
2014-03-04 13:10:00,39.32,39.35,39.3,39.31,85800.0,34.345,34.3712,34.3275,34.3362,85800.0
2014-03-04 13:20:00,39.31,39.35,39.31,39.35,52200.0,34.3362,34.3712,34.3362,34.3712,52200.0
2014-03-04 13:30:00,39.35,39.35,39.31,39.34,49600.0,34.3712,34.3712,34.3362,34.3624,49600.0
2014-03-04 13:40:00,39.34,39.35,39.28,39.28,74600.0,34.3624,34.3712,34.31,34.31,74600.0
2014-03-04 13:50:00,39.28,39.31,39.23,39.24,77600.0,34.31,34.3362,34.2664,34.2751,77600.0
2014-03-04 14:00:00,39.24,39.24,39.2,39.24,162400.0,34.2751,34.2751,34.2402,34.2751,162400.0
2014-03-04 14:10:00,39.25,39.34,39.24,39.3,124400.0,34.2838,34.3624,34.2751,34.3275,124400.0
2014-03-04 14:20:00,39.3,39.35,39.3,39.35,58400.0,34.3275,34.3712,34.3275,34.3712,58400.0
2014-03-04 14:30:00,39.35,39.37,39.3,39.3,65600.0,34.3712,34.3886,34.3275,34.3275,65600.0
2014-03-04 14:40:00,39.3,39.37,39.3,39.35,71800.0,34.3275,34.3886,34.3275,34.3712,71800.0
2014-03-04 14:50:00,39.35,39.41,39.34,39.38,77800.0,34.3712,34.4236,34.3624,34.3974,77800.0
2014-03-04 15:00:00,39.39,39.43,39.39,39.41,110400.0,34.4061,34.4411,34.4061,34.4236,110400.0
2014-03-04 15:10:00,39.41,39.45,39.39,39.45,115000.0,34.4236,34.4585,34.4061,34.4585,115000.0
2014-03-04 15:20:00,39.45,39.45,39.41,39.41,114200.0,34.4585,34.4585,34.4236,34.4236,114200.0
2014-03-04 15:30:00,39.41,39.41,39.35,39.35,184600.0,34.4236,34.4236,34.3712,34.3712,184600.0
2014-03-04 15:40:00,39.35,39.37,39.28,39.32,352800.0,34.3712,34.3886,34.31,34.345,352800.0
2014-03-04 15:50:00,39.31,39.34,39.3,39.31,406000.0,34.3362,34.3624,34.3275,34.3362,406000.0
2014-03-05 09:30:00,39.26,39.3,39.1,39.13,255000.0,34.2926,34.3275,34.1528,34.179,255000.0
2014-03-05 09:40:00,39.13,39.16,38.99,38.99,139800.0,34.179,34.2052,34.0567,34.0567,139800.0
2014-03-05 09:50:00,38.99,39.04,38.92,38.96,125400.0,34.0567,34.1004,33.9956,34.0305,125400.0
2014-03-05 10:00:00,38.96,38.98,38.93,38.95,116800.0,34.0305,34.048,34.0043,34.0218,116800.0
2014-03-05 10:10:00,38.95,38.97,38.91,38.92,114200.0,34.0218,34.0393,33.9868,33.9956,114200.0
2014-03-05 10:20:00,38.93,38.93,38.88,38.91,124800.0,34.0043,34.0043,33.9606,33.9868,124800.0
2014-03-05 10:30:00,38.91,38.93,38.85,38.85,120000.0,33.9868,34.0043,33.9344,33.9344,120000.0
2014-03-05 10:40:00,38.85,38.88,38.77,38.78,113200.0,33.9344,33.9606,33.8646,33.8733,113200.0
2014-03-05 10:50:00,38.8,38.81,38.71,38.76,125000.0,33.8908,33.8995,33.8121,33.8558,125000.0
2014-03-05 11:00:00,38.77,38.79,38.71,38.71,139200.0,33.8646,33.882,33.8121,33.8121,139200.0
2014-03-05 11:10:00,38.71,38.74,38.7,38.74,105400.0,33.8121,33.8384,33.8034,33.8384,105400.0
2014-03-05 11:20:00,38.74,38.79,38.72,38.74,75200.0,33.8384,33.882,33.8209,33.8384,75200.0
2014-03-05 11:30:00,38.73,38.79,38.72,38.79,79200.0,33.8296,33.882,33.8209,33.882,79200.0
2014-03-05 11:40:00,38.79,38.79,38.72,38.74,102200.0,33.882,33.882,33.8209,33.8384,102200.0
2014-03-05 11:50:00,38.74,38.81,38.74,38.79,58400.0,33.8384,33.8995,33.8384,33.882,58400.0
2014-03-05 12:00:00,38.79,38.79,38.76,38.77,80000.0,33.882,33.882,33.8558,33.8646,80000.0
2014-03-05 12:10:00,38.77,38.77,38.73,38.75,71600.0,33.8646,33.8646,33.8296,33.8471,71600.0
2014-03-05 12:20:00,38.75,38.77,38.74,38.77,77400.0,33.8471,33.8646,33.8384,33.8646,77400.0
2014-03-05 12:30:00,38.77,38.77,38.74,38.74,89200.0,33.8646,33.8646,33.8384,33.8384,89200.0
2014-03-05 12:40:00,38.74,38.79,38.74,38.77,75200.0,33.8384,33.882,33.8384,33.8646,75200.0
2014-03-05 12:50:00,38.77,38.77,38.74,38.75,59800.0,33.8646,33.8646,33.8384,33.8471,59800.0
2014-03-05 13:00:00,38.76,38.76,38.73,38.74,75800.0,33.8558,33.8558,33.8296,33.8384,75800.0
2014-03-05 13:10:00,38.74,38.77,38.73,38.74,78200.0,33.8384,33.8646,33.8296,33.8384,78200.0
2014-03-05 13:20:00,38.74,38.75,38.71,38.71,92600.0,33.8384,33.8471,33.8121,33.8121,92600.0
2014-03-05 13:30:00,38.71,38.75,38.71,38.73,63200.0,33.8121,33.8471,33.8121,33.8296,63200.0
2014-03-05 13:40:00,38.73,38.77,38.71,38.72,78200.0,33.8296,33.8646,33.8121,33.8209,78200.0
2014-03-05 13:50:00,38.72,38.74,38.72,38.74,81800.0,33.8209,33.8384,33.8209,33.8384,81800.0
2014-03-05 14:00:00,38.74,38.74,38.7,38.72,115400.0,33.8384,33.8384,33.8034,33.8209,115400.0
2014-03-05 14:10:00,38.72,38.75,38.71,38.73,104000.0,33.8209,33.8471,33.8121,33.8296,104000.0
2014-03-05 14:20:00,38.74,38.79,38.73,38.77,99200.0,33.8384,33.882,33.8296,33.8646,99200.0
2014-03-05 14:30:00,38.77,38.79,38.76,38.78,102000.0,33.8646,33.882,33.8558,33.8733,102000.0
2014-03-05 14:40:00,38.79,38.79,38.74,38.77,111800.0,33.882,33.882,33.8384,33.8646,111800.0
2014-03-05 14:50:00,38.77,38.78,38.73,38.74,105800.0,33.8646,33.8733,33.8296,33.8384,105800.0
2014-03-05 15:00:00,38.74,38.74,38.68,38.7,204000.0,33.8384,33.8384,33.7859,33.8034,204000.0
2014-03-05 15:10:00,38.7,38.72,38.7,38.71,105800.0,33.8034,33.8209,33.8034,33.8121,105800.0
2014-03-05 15:20:00,38.72,38.75,38.71,38.74,128400.0,33.8209,33.8471,33.8121,33.8384,128400.0
2014-03-05 15:30:00,38.74,38.74,38.71,38.74,258200.0,33.8384,33.8384,33.8121,33.8384,258200.0
2014-03-05 15:40:00,38.74,38.75,38.7,38.71,220000.0,33.8384,33.8471,33.8034,33.8121,220000.0
2014-03-05 15:50:00,38.71,38.74,38.69,38.72,682000.0,33.8121,33.8384,33.7947,33.8209,682000.0
2014-03-06 09:30:00,38.85,39.04,38.8,38.83,267800.0,33.9344,34.1004,33.8908,33.917,267800.0
2014-03-06 09:40:00,38.83,38.83,38.76,38.77,154600.0,33.917,33.917,33.8558,33.8646,154600.0
2014-03-06 09:50:00,38.77,38.84,38.77,38.83,100200.0,33.8646,33.9257,33.8646,33.917,100200.0
2014-03-06 10:00:00,38.83,38.83,38.76,38.77,146400.0,33.917,33.917,33.8558,33.8646,146400.0
2014-03-06 10:10:00,38.77,38.77,38.68,38.74,287000.0,33.8646,33.8646,33.7859,33.8384,287000.0
2014-03-06 10:20:00,38.73,38.83,38.72,38.83,117600.0,33.8296,33.917,33.8209,33.917,117600.0
2014-03-06 10:30:00,38.83,38.85,38.82,38.84,93400.0,33.917,33.9344,33.9082,33.9257,93400.0
2014-03-06 10:40:00,38.84,38.89,38.83,38.89,114800.0,33.9257,33.9694,33.917,33.9694,114800.0
2014-03-06 10:50:00,38.89,39.01,38.88,39.01,282400.0,33.9694,34.0742,33.9606,34.0742,282400.0
2014-03-06 11:00:00,39.01,39.03,38.95,38.97,138000.0,34.0742,34.0917,34.0218,34.0393,138000.0
2014-03-06 11:10:00,38.97,38.99,38.96,38.98,70800.0,34.0393,34.0567,34.0305,34.048,70800.0
2014-03-06 11:20:00,38.98,39.02,38.96,38.96,92800.0,34.048,34.0829,34.0305,34.0305,92800.0
2014-03-06 11:30:00,38.96,38.97,38.88,38.94,167400.0,34.0305,34.0393,33.9606,34.013,167400.0
2014-03-06 11:40:00,38.95,39.03,38.95,39.02,106000.0,34.0218,34.0917,34.0218,34.0829,106000.0
2014-03-06 11:50:00,39.02,39.03,38.99,39.0,66800.0,34.0829,34.0917,34.0567,34.0655,66800.0
2014-03-06 12:00:00,38.99,39.02,38.99,39.02,48200.0,34.0567,34.0829,34.0567,34.0829,48200.0
2014-03-06 12:10:00,39.02,39.06,39.02,39.02,72200.0,34.0829,34.1179,34.0829,34.0829,72200.0
2014-03-06 12:20:00,39.03,39.1,39.03,39.09,69000.0,34.0917,34.1528,34.0917,34.1441,69000.0
2014-03-06 12:30:00,39.09,39.13,39.08,39.1,88800.0,34.1441,34.179,34.1353,34.1528,88800.0
2014-03-06 12:40:00,39.1,39.14,39.08,39.14,68200.0,34.1528,34.1877,34.1353,34.1877,68200.0
2014-03-06 12:50:00,39.14,39.14,39.1,39.13,44400.0,34.1877,34.1877,34.1528,34.179,44400.0
2014-03-06 13:00:00,39.13,39.13,39.08,39.11,48200.0,34.179,34.179,34.1353,34.1615,48200.0
2014-03-06 13:10:00,39.12,39.13,39.07,39.09,48200.0,34.1703,34.179,34.1266,34.1441,48200.0
2014-03-06 13:20:00,39.09,39.1,39.07,39.08,54200.0,34.1441,34.1528,34.1266,34.1353,54200.0
2014-03-06 13:30:00,39.08,39.1,39.08,39.09,65200.0,34.1353,34.1528,34.1353,34.1441,65200.0
2014-03-06 13:40:00,39.09,39.09,39.02,39.02,82600.0,34.1441,34.1441,34.0829,34.0829,82600.0
2014-03-06 13:50:00,39.02,39.06,39.01,39.03,84800.0,34.0829,34.1179,34.0742,34.0917,84800.0
2014-03-06 14:00:00,39.02,39.09,39.01,39.07,98600.0,34.0829,34.1441,34.0742,34.1266,98600.0
2014-03-06 14:10:00,39.07,39.09,39.06,39.09,67000.0,34.1266,34.1441,34.1179,34.1441,67000.0
2014-03-06 14:20:00,39.09,39.18,39.09,39.16,118000.0,34.1441,34.2227,34.1441,34.2052,118000.0
2014-03-06 14:30:00,39.16,39.17,39.13,39.16,87400.0,34.2052,34.2139,34.179,34.2052,87400.0
2014-03-06 14:40:00,39.16,39.2,39.15,39.16,68800.0,34.2052,34.2402,34.1965,34.2052,68800.0
2014-03-06 14:50:00,39.16,39.18,39.15,39.17,54000.0,34.2052,34.2227,34.1965,34.2139,54000.0
2014-03-06 15:00:00,39.17,39.18,39.13,39.13,63600.0,34.2139,34.2227,34.179,34.179,63600.0
2014-03-06 15:10:00,39.14,39.17,39.12,39.14,142200.0,34.1877,34.2139,34.1703,34.1877,142200.0
2014-03-06 15:20:00,39.14,39.15,39.11,39.14,119600.0,34.1877,34.1965,34.1615,34.1877,119600.0
2014-03-06 15:30:00,39.14,39.18,39.12,39.15,174600.0,34.1877,34.2227,34.1703,34.1965,174600.0
2014-03-06 15:40:00,39.15,39.16,39.12,39.13,133400.0,34.1965,34.2052,34.1703,34.179,133400.0
2014-03-06 15:50:00,39.13,39.13,39.1,39.13,443000.0,34.179,34.179,34.1528,34.179,443000.0
2014-03-07 09:30:00,39.55,39.74,39.54,39.73,752600.0,34.5459,34.7118,34.5371,34.7031,752600.0
2014-03-07 09:40:00,39.72,39.94,39.72,39.79,534600.0,34.6944,34.8865,34.6944,34.7555,534600.0
2014-03-07 09:50:00,39.79,39.88,39.76,39.85,204800.0,34.7555,34.8341,34.7293,34.8079,204800.0
2014-03-07 10:00:00,39.85,39.98,39.74,39.92,456800.0,34.8079,34.9215,34.7118,34.8691,456800.0
2014-03-07 10:10:00,39.92,40.05,39.75,39.99,606200.0,34.8691,34.9826,34.7206,34.9302,606200.0
2014-03-07 10:20:00,39.98,39.99,39.81,39.85,173000.0,34.9215,34.9302,34.773,34.8079,173000.0
2014-03-07 10:30:00,39.85,39.93,39.81,39.81,186600.0,34.8079,34.8778,34.773,34.773,186600.0
2014-03-07 10:40:00,39.8,39.82,39.71,39.79,217200.0,34.7642,34.7817,34.6856,34.7555,217200.0
2014-03-07 10:50:00,39.79,39.79,39.74,39.75,132200.0,34.7555,34.7555,34.7118,34.7206,132200.0
2014-03-07 11:00:00,39.75,39.77,39.59,39.67,364600.0,34.7206,34.738,34.5808,34.6507,364600.0
2014-03-07 11:10:00,39.67,39.73,39.63,39.69,313400.0,34.6507,34.7031,34.6157,34.6682,313400.0
2014-03-07 11:20:00,39.68,39.7,39.63,39.7,159000.0,34.6594,34.6769,34.6157,34.6769,159000.0
2014-03-07 11:30:00,39.7,39.74,39.69,39.7,107600.0,34.6769,34.7118,34.6682,34.6769,107600.0
2014-03-07 11:40:00,39.7,39.73,39.66,39.7,107000.0,34.6769,34.7031,34.6419,34.6769,107000.0
2014-03-07 11:50:00,39.7,39.78,39.7,39.77,126800.0,34.6769,34.7468,34.6769,34.738,126800.0
2014-03-07 12:00:00,39.77,39.77,39.73,39.74,88000.0,34.738,34.738,34.7031,34.7118,88000.0
2014-03-07 12:10:00,39.74,39.81,39.74,39.81,123600.0,34.7118,34.773,34.7118,34.773,123600.0
2014-03-07 12:20:00,39.8,39.85,39.79,39.84,99800.0,34.7642,34.8079,34.7555,34.7992,99800.0
2014-03-07 12:30:00,39.84,39.84,39.76,39.77,87400.0,34.7992,34.7992,34.7293,34.738,87400.0
2014-03-07 12:40:00,39.77,39.77,39.72,39.72,84600.0,34.738,34.738,34.6944,34.6944,84600.0
2014-03-07 12:50:00,39.71,39.76,39.71,39.74,68400.0,34.6856,34.7293,34.6856,34.7118,68400.0
2014-03-07 13:00:00,39.74,39.77,39.68,39.76,142800.0,34.7118,34.738,34.6594,34.7293,142800.0
2014-03-07 13:10:00,39.75,39.78,39.7,39.71,171800.0,34.7206,34.7468,34.6769,34.6856,171800.0
2014-03-07 13:20:00,39.71,39.72,39.66,39.66,172600.0,34.6856,34.6944,34.6419,34.6419,172600.0
2014-03-07 13:30:00,39.66,39.73,39.65,39.67,97800.0,34.6419,34.7031,34.6332,34.6507,97800.0
2014-03-07 13:40:00,39.66,39.7,39.63,39.63,103600.0,34.6419,34.6769,34.6157,34.6157,103600.0
2014-03-07 13:50:00,39.63,39.67,39.62,39.63,102600.0,34.6157,34.6507,34.607,34.6157,102600.0
2014-03-07 14:00:00,39.63,39.69,39.63,39.63,74000.0,34.6157,34.6682,34.6157,34.6157,74000.0
2014-03-07 14:10:00,39.63,39.71,39.63,39.66,87400.0,34.6157,34.6856,34.6157,34.6419,87400.0
2014-03-07 14:20:00,39.66,39.68,39.6,39.68,110800.0,34.6419,34.6594,34.5895,34.6594,110800.0
2014-03-07 14:30:00,39.68,39.7,39.65,39.65,67600.0,34.6594,34.6769,34.6332,34.6332,67600.0
2014-03-07 14:40:00,39.65,39.71,39.63,39.71,77600.0,34.6332,34.6856,34.6157,34.6856,77600.0
2014-03-07 14:50:00,39.71,39.74,39.7,39.7,73200.0,34.6856,34.7118,34.6769,34.6769,73200.0
2014-03-07 15:00:00,39.71,39.73,39.68,39.72,157400.0,34.6856,34.7031,34.6594,34.6944,157400.0
2014-03-07 15:10:00,39.72,39.73,39.69,39.71,119600.0,34.6944,34.7031,34.6682,34.6856,119600.0
2014-03-07 15:20:00,39.71,39.71,39.65,39.67,125000.0,34.6856,34.6856,34.6332,34.6507,125000.0
2014-03-07 15:30:00,39.67,39.68,39.6,39.62,171600.0,34.6507,34.6594,34.5895,34.607,171600.0
2014-03-07 15:40:00,39.62,39.68,39.62,39.67,264200.0,34.607,34.6594,34.607,34.6507,264200.0
2014-03-07 15:50:00,39.67,39.73,39.66,39.73,539400.0,34.6507,34.7031,34.6419,34.7031,539400.0
2014-03-10 09:30:00,39.6,39.68,39.51,39.52,399000.0,34.5895,34.6594,34.5109,34.5197,399000.0
2014-03-10 09:40:00,39.52,39.56,39.34,39.41,208000.0,34.5197,34.5546,34.3624,34.4236,208000.0
2014-03-10 09:50:00,39.41,39.44,39.34,39.42,81000.0,34.4236,34.4498,34.3624,34.4323,81000.0
2014-03-10 10:00:00,39.42,39.47,39.31,39.34,88000.0,34.4323,34.476,34.3362,34.3624,88000.0
2014-03-10 10:10:00,39.34,39.4,39.28,39.28,139000.0,34.3624,34.4148,34.31,34.31,139000.0
2014-03-10 10:20:00,39.28,39.36,39.27,39.34,127000.0,34.31,34.3799,34.3013,34.3624,127000.0
2014-03-10 10:30:00,39.33,39.35,39.27,39.32,156800.0,34.3537,34.3712,34.3013,34.345,156800.0
2014-03-10 10:40:00,39.32,39.34,39.23,39.33,78800.0,34.345,34.3624,34.2664,34.3537,78800.0
2014-03-10 10:50:00,39.33,39.38,39.31,39.36,102600.0,34.3537,34.3974,34.3362,34.3799,102600.0
2014-03-10 11:00:00,39.35,39.45,39.34,39.44,129800.0,34.3712,34.4585,34.3624,34.4498,129800.0
2014-03-10 11:10:00,39.44,39.46,39.38,39.44,148000.0,34.4498,34.4673,34.3974,34.4498,148000.0
2014-03-10 11:20:00,39.44,39.51,39.43,39.44,110600.0,34.4498,34.5109,34.4411,34.4498,110600.0
2014-03-10 11:30:00,39.45,39.48,39.43,39.47,113600.0,34.4585,34.4847,34.4411,34.476,113600.0
2014-03-10 11:40:00,39.47,39.48,39.4,39.4,72200.0,34.476,34.4847,34.4148,34.4148,72200.0
2014-03-10 11:50:00,39.41,39.41,39.32,39.33,62800.0,34.4236,34.4236,34.345,34.3537,62800.0
2014-03-10 12:00:00,39.33,39.35,39.3,39.3,105600.0,34.3537,34.3712,34.3275,34.3275,105600.0
2014-03-10 12:10:00,39.31,39.32,39.27,39.29,63200.0,34.3362,34.345,34.3013,34.3188,63200.0
2014-03-10 12:20:00,39.3,39.38,39.29,39.34,59400.0,34.3275,34.3974,34.3188,34.3624,59400.0
2014-03-10 12:30:00,39.35,39.4,39.35,39.38,78200.0,34.3712,34.4148,34.3712,34.3974,78200.0
2014-03-10 12:40:00,39.4,39.45,39.38,39.45,44400.0,34.4148,34.4585,34.3974,34.4585,44400.0
2014-03-10 12:50:00,39.45,39.45,39.4,39.44,69200.0,34.4585,34.4585,34.4148,34.4498,69200.0
2014-03-10 13:00:00,39.44,39.45,39.38,39.4,42400.0,34.4498,34.4585,34.3974,34.4148,42400.0
2014-03-10 13:10:00,39.4,39.43,39.39,39.39,45000.0,34.4148,34.4411,34.4061,34.4061,45000.0
2014-03-10 13:20:00,39.4,39.43,39.38,39.42,36000.0,34.4148,34.4411,34.3974,34.4323,36000.0
2014-03-10 13:30:00,39.42,39.43,39.33,39.35,60800.0,34.4323,34.4411,34.3537,34.3712,60800.0
2014-03-10 13:40:00,39.35,39.4,39.35,39.35,92600.0,34.3712,34.4148,34.3712,34.3712,92600.0
2014-03-10 13:50:00,39.35,39.4,39.33,39.33,72800.0,34.3712,34.4148,34.3537,34.3537,72800.0
2014-03-10 14:00:00,39.33,39.38,39.29,39.38,47400.0,34.3537,34.3974,34.3188,34.3974,47400.0
2014-03-10 14:10:00,39.39,39.39,39.36,39.37,46600.0,34.4061,34.4061,34.3799,34.3886,46600.0
2014-03-10 14:20:00,39.37,39.4,39.35,39.38,107800.0,34.3886,34.4148,34.3712,34.3974,107800.0
2014-03-10 14:30:00,39.38,39.45,39.38,39.42,43400.0,34.3974,34.4585,34.3974,34.4323,43400.0
2014-03-10 14:40:00,39.42,39.42,39.37,39.38,84800.0,34.4323,34.4323,34.3886,34.3974,84800.0
2014-03-10 14:50:00,39.38,39.42,39.38,39.39,61000.0,34.3974,34.4323,34.3974,34.4061,61000.0
2014-03-10 15:00:00,39.39,39.4,39.37,39.4,90600.0,34.4061,34.4148,34.3886,34.4148,90600.0
2014-03-10 15:10:00,39.4,39.41,39.35,39.38,60200.0,34.4148,34.4236,34.3712,34.3974,60200.0
2014-03-10 15:20:00,39.38,39.41,39.35,39.4,82800.0,34.3974,34.4236,34.3712,34.4148,82800.0
2014-03-10 15:30:00,39.41,39.44,39.38,39.42,129800.0,34.4236,34.4498,34.3974,34.4323,129800.0
2014-03-10 15:40:00,39.42,39.48,39.42,39.46,196000.0,34.4323,34.4847,34.4323,34.4673,196000.0
2014-03-10 15:50:00,39.46,39.49,39.45,39.49,343600.0,34.4673,34.4935,34.4585,34.4935,343600.0
2014-03-11 09:30:00,39.52,39.71,39.42,39.51,248400.0,34.5197,34.6856,34.4323,34.5109,248400.0
2014-03-11 09:40:00,39.49,39.63,39.47,39.58,121200.0,34.4935,34.6157,34.476,34.5721,121200.0
2014-03-11 09:50:00,39.58,39.76,39.54,39.71,483200.0,34.5721,34.7293,34.5371,34.6856,483200.0
2014-03-11 10:00:00,39.71,39.72,39.57,39.59,90800.0,34.6856,34.6944,34.5633,34.5808,90800.0
2014-03-11 10:10:00,39.6,39.63,39.56,39.6,64200.0,34.5895,34.6157,34.5546,34.5895,64200.0
2014-03-11 10:20:00,39.61,39.72,39.59,39.66,106000.0,34.5983,34.6944,34.5808,34.6419,106000.0
2014-03-11 10:30:00,39.66,39.73,39.66,39.7,46600.0,34.6419,34.7031,34.6419,34.6769,46600.0
2014-03-11 10:40:00,39.7,39.71,39.63,39.68,65800.0,34.6769,34.6856,34.6157,34.6594,65800.0
2014-03-11 10:50:00,39.68,39.79,39.68,39.78,77200.0,34.6594,34.7555,34.6594,34.7468,77200.0
2014-03-11 11:00:00,39.77,39.81,39.7,39.72,119600.0,34.738,34.773,34.6769,34.6944,119600.0
2014-03-11 11:10:00,39.72,39.73,39.58,39.59,135400.0,34.6944,34.7031,34.5721,34.5808,135400.0
2014-03-11 11:20:00,39.59,39.6,39.55,39.56,125400.0,34.5808,34.5895,34.5459,34.5546,125400.0
2014-03-11 11:30:00,39.55,39.58,39.51,39.56,123800.0,34.5459,34.5721,34.5109,34.5546,123800.0
2014-03-11 11:40:00,39.56,39.58,39.51,39.52,82800.0,34.5546,34.5721,34.5109,34.5197,82800.0
2014-03-11 11:50:00,39.52,39.54,39.5,39.53,68600.0,34.5197,34.5371,34.5022,34.5284,68600.0
2014-03-11 12:00:00,39.53,39.56,39.51,39.52,58600.0,34.5284,34.5546,34.5109,34.5197,58600.0
2014-03-11 12:10:00,39.52,39.56,39.49,39.49,89200.0,34.5197,34.5546,34.4935,34.4935,89200.0
2014-03-11 12:20:00,39.49,39.51,39.46,39.47,54600.0,34.4935,34.5109,34.4673,34.476,54600.0
2014-03-11 12:30:00,39.47,39.55,39.45,39.54,57800.0,34.476,34.5459,34.4585,34.5371,57800.0
2014-03-11 12:40:00,39.54,39.65,39.52,39.64,158000.0,34.5371,34.6332,34.5197,34.6245,158000.0
2014-03-11 12:50:00,39.65,39.65,39.53,39.53,118200.0,34.6332,34.6332,34.5284,34.5284,118200.0
2014-03-11 13:00:00,39.53,39.57,39.47,39.5,73400.0,34.5284,34.5633,34.476,34.5022,73400.0
2014-03-11 13:10:00,39.5,39.51,39.47,39.47,47600.0,34.5022,34.5109,34.476,34.476,47600.0
2014-03-11 13:20:00,39.47,39.49,39.43,39.46,74400.0,34.476,34.4935,34.4411,34.4673,74400.0
2014-03-11 13:30:00,39.46,39.52,39.45,39.52,44200.0,34.4673,34.5197,34.4585,34.5197,44200.0
2014-03-11 13:40:00,39.52,39.54,39.48,39.52,46800.0,34.5197,34.5371,34.4847,34.5197,46800.0
2014-03-11 13:50:00,39.52,39.52,39.49,39.51,54000.0,34.5197,34.5197,34.4935,34.5109,54000.0
2014-03-11 14:00:00,39.51,39.52,39.49,39.49,54800.0,34.5109,34.5197,34.4935,34.4935,54800.0
2014-03-11 14:10:00,39.49,39.52,39.46,39.49,51200.0,34.4935,34.5197,34.4673,34.4935,51200.0
2014-03-11 14:20:00,39.49,39.49,39.42,39.42,84800.0,34.4935,34.4935,34.4323,34.4323,84800.0
2014-03-11 14:30:00,39.42,39.43,39.36,39.37,74800.0,34.4323,34.4411,34.3799,34.3886,74800.0
2014-03-11 14:40:00,39.37,39.38,39.32,39.38,69600.0,34.3886,34.3974,34.345,34.3974,69600.0
2014-03-11 14:50:00,39.37,39.4,39.36,39.36,63200.0,34.3886,34.4148,34.3799,34.3799,63200.0
2014-03-11 15:00:00,39.35,39.35,39.3,39.33,104000.0,34.3712,34.3712,34.3275,34.3537,104000.0
2014-03-11 15:10:00,39.33,39.35,39.29,39.33,84400.0,34.3537,34.3712,34.3188,34.3537,84400.0
2014-03-11 15:20:00,39.33,39.38,39.32,39.34,90800.0,34.3537,34.3974,34.345,34.3624,90800.0
2014-03-11 15:30:00,39.33,39.38,39.33,39.37,102000.0,34.3537,34.3974,34.3537,34.3886,102000.0
2014-03-11 15:40:00,39.37,39.38,39.33,39.34,104800.0,34.3886,34.3974,34.3537,34.3624,104800.0
2014-03-11 15:50:00,39.34,39.42,39.34,39.4,270800.0,34.3624,34.4323,34.3624,34.4148,270800.0
2014-03-12 09:30:00,39.05,39.38,39.05,39.17,293600.0,34.1091,34.3974,34.1091,34.2139,293600.0
2014-03-12 09:40:00,39.17,39.19,39.02,39.1,88800.0,34.2139,34.2314,34.0829,34.1528,88800.0
2014-03-12 09:50:00,39.1,39.3,39.1,39.26,208600.0,34.1528,34.3275,34.1528,34.2926,208600.0
2014-03-12 10:00:00,39.27,39.38,39.24,39.38,94600.0,34.3013,34.3974,34.2751,34.3974,94600.0
2014-03-12 10:10:00,39.38,39.39,39.26,39.26,82200.0,34.3974,34.4061,34.2926,34.2926,82200.0
2014-03-12 10:20:00,39.27,39.38,39.27,39.32,80600.0,34.3013,34.3974,34.3013,34.345,80600.0
2014-03-12 10:30:00,39.33,39.38,39.31,39.33,101400.0,34.3537,34.3974,34.3362,34.3537,101400.0
2014-03-12 10:40:00,39.33,39.33,39.24,39.26,167400.0,34.3537,34.3537,34.2751,34.2926,167400.0
2014-03-12 10:50:00,39.27,39.44,39.24,39.43,87000.0,34.3013,34.4498,34.2751,34.4411,87000.0
2014-03-12 11:00:00,39.43,39.46,39.35,39.44,92400.0,34.4411,34.4673,34.3712,34.4498,92400.0
2014-03-12 11:10:00,39.44,39.48,39.38,39.38,114200.0,34.4498,34.4847,34.3974,34.3974,114200.0
2014-03-12 11:20:00,39.38,39.48,39.38,39.47,83800.0,34.3974,34.4847,34.3974,34.476,83800.0
2014-03-12 11:30:00,39.47,39.49,39.44,39.45,86600.0,34.476,34.4935,34.4498,34.4585,86600.0
2014-03-12 11:40:00,39.45,39.47,39.38,39.39,42400.0,34.4585,34.476,34.3974,34.4061,42400.0
2014-03-12 11:50:00,39.39,39.44,39.38,39.4,38400.0,34.4061,34.4498,34.3974,34.4148,38400.0
2014-03-12 12:00:00,39.41,39.47,39.39,39.46,48400.0,34.4236,34.476,34.4061,34.4673,48400.0
2014-03-12 12:10:00,39.46,39.5,39.43,39.47,44000.0,34.4673,34.5022,34.4411,34.476,44000.0
2014-03-12 12:20:00,39.47,39.5,39.45,39.48,42200.0,34.476,34.5022,34.4585,34.4847,42200.0
2014-03-12 12:30:00,39.49,39.49,39.38,39.38,56000.0,34.4935,34.4935,34.3974,34.3974,56000.0
2014-03-12 12:40:00,39.38,39.44,39.37,39.4,62800.0,34.3974,34.4498,34.3886,34.4148,62800.0
2014-03-12 12:50:00,39.4,39.46,39.4,39.46,49600.0,34.4148,34.4673,34.4148,34.4673,49600.0
2014-03-12 13:00:00,39.46,39.47,39.43,39.44,60400.0,34.4673,34.476,34.4411,34.4498,60400.0
2014-03-12 13:10:00,39.43,39.43,39.38,39.4,43000.0,34.4411,34.4411,34.3974,34.4148,43000.0
2014-03-12 13:20:00,39.4,39.41,39.37,39.4,52600.0,34.4148,34.4236,34.3886,34.4148,52600.0
2014-03-12 13:30:00,39.4,39.44,39.38,39.43,41800.0,34.4148,34.4498,34.3974,34.4411,41800.0
2014-03-12 13:40:00,39.44,39.47,39.41,39.41,42400.0,34.4498,34.476,34.4236,34.4236,42400.0
2014-03-12 13:50:00,39.41,39.42,39.4,39.41,40000.0,34.4236,34.4323,34.4148,34.4236,40000.0
2014-03-12 14:00:00,39.41,39.47,39.41,39.41,70600.0,34.4236,34.476,34.4236,34.4236,70600.0
2014-03-12 14:10:00,39.41,39.43,39.38,39.41,31800.0,34.4236,34.4411,34.3974,34.4236,31800.0
2014-03-12 14:20:00,39.41,39.41,39.38,39.4,58600.0,34.4236,34.4236,34.3974,34.4148,58600.0
2014-03-12 14:30:00,39.41,39.43,39.38,39.4,64400.0,34.4236,34.4411,34.3974,34.4148,64400.0
2014-03-12 14:40:00,39.39,39.4,39.38,39.38,36400.0,34.4061,34.4148,34.3974,34.3974,36400.0
2014-03-12 14:50:00,39.38,39.39,39.32,39.32,80200.0,34.3974,34.4061,34.345,34.345,80200.0
2014-03-12 15:00:00,39.32,39.36,39.31,39.35,69800.0,34.345,34.3799,34.3362,34.3712,69800.0
2014-03-12 15:10:00,39.35,39.37,39.33,39.35,56200.0,34.3712,34.3886,34.3537,34.3712,56200.0
2014-03-12 15:20:00,39.35,39.37,39.35,39.37,79200.0,34.3712,34.3886,34.3712,34.3886,79200.0
2014-03-12 15:30:00,39.36,39.41,39.35,39.41,105600.0,34.3799,34.4236,34.3712,34.4236,105600.0
2014-03-12 15:40:00,39.41,39.46,39.39,39.46,149600.0,34.4236,34.4673,34.4061,34.4673,149600.0
2014-03-12 15:50:00,39.45,39.49,39.43,39.49,302200.0,34.4585,34.4935,34.4411,34.4935,302200.0
2014-03-13 09:30:00,39.67,39.81,39.61,39.73,234400.0,34.6507,34.773,34.5983,34.7031,234400.0
2014-03-13 09:40:00,39.72,39.76,39.55,39.57,333600.0,34.6944,34.7293,34.5459,34.5633,333600.0
2014-03-13 09:50:00,39.56,39.68,39.55,39.67,93600.0,34.5546,34.6594,34.5459,34.6507,93600.0
2014-03-13 10:00:00,39.68,39.74,39.68,39.72,243600.0,34.6594,34.7118,34.6594,34.6944,243600.0
2014-03-13 10:10:00,39.73,39.83,39.72,39.82,145400.0,34.7031,34.7904,34.6944,34.7817,145400.0
2014-03-13 10:20:00,39.82,39.83,39.75,39.83,174400.0,34.7817,34.7904,34.7206,34.7904,174400.0
2014-03-13 10:30:00,39.83,39.87,39.8,39.8,187400.0,34.7904,34.8254,34.7642,34.7642,187400.0
2014-03-13 10:40:00,39.8,39.8,39.74,39.75,201000.0,34.7642,34.7642,34.7118,34.7206,201000.0
2014-03-13 10:50:00,39.75,39.77,39.74,39.75,184800.0,34.7206,34.738,34.7118,34.7206,184800.0
2014-03-13 11:00:00,39.74,39.79,39.74,39.78,180000.0,34.7118,34.7555,34.7118,34.7468,180000.0
2014-03-13 11:10:00,39.79,39.84,39.75,39.81,212600.0,34.7555,34.7992,34.7206,34.773,212600.0
2014-03-13 11:20:00,39.8,39.81,39.74,39.76,136800.0,34.7642,34.773,34.7118,34.7293,136800.0
2014-03-13 11:30:00,39.76,39.78,39.73,39.77,173000.0,34.7293,34.7468,34.7031,34.738,173000.0
2014-03-13 11:40:00,39.76,39.79,39.74,39.75,128800.0,34.7293,34.7555,34.7118,34.7206,128800.0
2014-03-13 11:50:00,39.75,39.8,39.74,39.77,157800.0,34.7206,34.7642,34.7118,34.738,157800.0
2014-03-13 12:00:00,39.77,39.79,39.74,39.77,117800.0,34.738,34.7555,34.7118,34.738,117800.0
2014-03-13 12:10:00,39.77,39.77,39.7,39.71,158000.0,34.738,34.738,34.6769,34.6856,158000.0
2014-03-13 12:20:00,39.71,39.77,39.71,39.74,267600.0,34.6856,34.738,34.6856,34.7118,267600.0
2014-03-13 12:30:00,39.74,39.75,39.7,39.72,387200.0,34.7118,34.7206,34.6769,34.6944,387200.0
2014-03-13 12:40:00,39.73,39.79,39.72,39.74,83800.0,34.7031,34.7555,34.6944,34.7118,83800.0
2014-03-13 12:50:00,39.74,39.76,39.7,39.74,235600.0,34.7118,34.7293,34.6769,34.7118,235600.0
2014-03-13 13:00:00,39.73,39.74,39.56,39.57,454600.0,34.7031,34.7118,34.5546,34.5633,454600.0
2014-03-13 13:10:00,39.57,39.59,39.5,39.55,200800.0,34.5633,34.5808,34.5022,34.5459,200800.0
2014-03-13 13:20:00,39.53,39.55,39.48,39.51,93200.0,34.5284,34.5459,34.4847,34.5109,93200.0
2014-03-13 13:30:00,39.49,39.5,39.41,39.42,83600.0,34.4935,34.5022,34.4236,34.4323,83600.0
2014-03-13 13:40:00,39.42,39.49,39.4,39.49,111000.0,34.4323,34.4935,34.4148,34.4935,111000.0
2014-03-13 13:50:00,39.49,39.5,39.46,39.48,74200.0,34.4935,34.5022,34.4673,34.4847,74200.0
2014-03-13 14:00:00,39.49,39.51,39.47,39.49,94600.0,34.4935,34.5109,34.476,34.4935,94600.0
2014-03-13 14:10:00,39.49,39.55,39.48,39.51,144400.0,34.4935,34.5459,34.4847,34.5109,144400.0
2014-03-13 14:20:00,39.51,39.51,39.43,39.46,127200.0,34.5109,34.5109,34.4411,34.4673,127200.0
2014-03-13 14:30:00,39.45,39.49,39.43,39.43,71400.0,34.4585,34.4935,34.4411,34.4411,71400.0
2014-03-13 14:40:00,39.43,39.45,39.37,39.37,114800.0,34.4411,34.4585,34.3886,34.3886,114800.0
2014-03-13 14:50:00,39.37,39.38,39.27,39.27,204200.0,34.3886,34.3974,34.3013,34.3013,204200.0
2014-03-13 15:00:00,39.27,39.29,39.2,39.2,166600.0,34.3013,34.3188,34.2402,34.2402,166600.0
2014-03-13 15:10:00,39.21,39.25,39.17,39.18,193400.0,34.2489,34.2838,34.2139,34.2227,193400.0
2014-03-13 15:20:00,39.17,39.27,39.17,39.23,176400.0,34.2139,34.3013,34.2139,34.2664,176400.0
2014-03-13 15:30:00,39.23,39.3,39.22,39.27,189000.0,34.2664,34.3275,34.2576,34.3013,189000.0
2014-03-13 15:40:00,39.27,39.35,39.27,39.33,236000.0,34.3013,34.3712,34.3013,34.3537,236000.0
2014-03-13 15:50:00,39.33,39.35,39.26,39.27,406200.0,34.3537,34.3712,34.2926,34.3013,406200.0
2014-03-14 09:30:00,39.16,39.27,38.91,39.13,510200.0,34.2052,34.3013,33.9868,34.179,510200.0
2014-03-14 09:40:00,39.12,39.24,39.12,39.22,229200.0,34.1703,34.2751,34.1703,34.2576,229200.0
2014-03-14 09:50:00,39.23,39.25,39.12,39.23,128000.0,34.2664,34.2838,34.1703,34.2664,128000.0
2014-03-14 10:00:00,39.24,39.4,39.23,39.39,91400.0,34.2751,34.4148,34.2664,34.4061,91400.0
2014-03-14 10:10:00,39.39,39.43,39.35,39.38,93200.0,34.4061,34.4411,34.3712,34.3974,93200.0
2014-03-14 10:20:00,39.38,39.4,39.31,39.35,95200.0,34.3974,34.4148,34.3362,34.3712,95200.0
2014-03-14 10:30:00,39.35,39.38,39.3,39.36,78800.0,34.3712,34.3974,34.3275,34.3799,78800.0
2014-03-14 10:40:00,39.37,39.38,39.25,39.29,114800.0,34.3886,34.3974,34.2838,34.3188,114800.0
2014-03-14 10:50:00,39.28,39.31,39.18,39.18,136200.0,34.31,34.3362,34.2227,34.2227,136200.0
2014-03-14 11:00:00,39.18,39.23,39.16,39.21,108000.0,34.2227,34.2664,34.2052,34.2489,108000.0
2014-03-14 11:10:00,39.22,39.25,39.17,39.18,375600.0,34.2576,34.2838,34.2139,34.2227,375600.0
2014-03-14 11:20:00,39.18,39.26,39.15,39.24,86800.0,34.2227,34.2926,34.1965,34.2751,86800.0
2014-03-14 11:30:00,39.24,39.32,39.23,39.31,147600.0,34.2751,34.345,34.2664,34.3362,147600.0
2014-03-14 11:40:00,39.32,39.43,39.3,39.42,94200.0,34.345,34.4411,34.3275,34.4323,94200.0
2014-03-14 11:50:00,39.43,39.49,39.42,39.44,60200.0,34.4411,34.4935,34.4323,34.4498,60200.0
2014-03-14 12:00:00,39.45,39.5,39.39,39.44,82000.0,34.4585,34.5022,34.4061,34.4498,82000.0
2014-03-14 12:10:00,39.44,39.48,39.39,39.4,68000.0,34.4498,34.4847,34.4061,34.4148,68000.0
2014-03-14 12:20:00,39.4,39.49,39.38,39.41,60800.0,34.4148,34.4935,34.3974,34.4236,60800.0
2014-03-14 12:30:00,39.42,39.45,39.38,39.43,66200.0,34.4323,34.4585,34.3974,34.4411,66200.0
2014-03-14 12:40:00,39.43,39.46,39.41,39.44,62000.0,34.4411,34.4673,34.4236,34.4498,62000.0
2014-03-14 12:50:00,39.44,39.44,39.4,39.42,66200.0,34.4498,34.4498,34.4148,34.4323,66200.0
2014-03-14 13:00:00,39.42,39.42,39.34,39.35,85400.0,34.4323,34.4323,34.3624,34.3712,85400.0
2014-03-14 13:10:00,39.35,39.35,39.31,39.32,78200.0,34.3712,34.3712,34.3362,34.345,78200.0
2014-03-14 13:20:00,39.32,39.32,39.25,39.3,125400.0,34.345,34.345,34.2838,34.3275,125400.0
2014-03-14 13:30:00,39.3,39.32,39.3,39.31,53600.0,34.3275,34.345,34.3275,34.3362,53600.0
2014-03-14 13:40:00,39.31,39.31,39.25,39.28,79000.0,34.3362,34.3362,34.2838,34.31,79000.0
2014-03-14 13:50:00,39.28,39.34,39.28,39.32,94600.0,34.31,34.3624,34.31,34.345,94600.0
2014-03-14 14:00:00,39.31,39.31,39.27,39.3,79800.0,34.3362,34.3362,34.3013,34.3275,79800.0
2014-03-14 14:10:00,39.3,39.31,39.27,39.31,89400.0,34.3275,34.3362,34.3013,34.3362,89400.0
2014-03-14 14:20:00,39.31,39.33,39.3,39.32,59400.0,34.3362,34.3537,34.3275,34.345,59400.0
2014-03-14 14:30:00,39.32,39.32,39.27,39.27,54600.0,34.345,34.345,34.3013,34.3013,54600.0
2014-03-14 14:40:00,39.27,39.27,39.2,39.2,114400.0,34.3013,34.3013,34.2402,34.2402,114400.0
2014-03-14 14:50:00,39.2,39.2,39.13,39.15,134600.0,34.2402,34.2402,34.179,34.1965,134600.0
2014-03-14 15:00:00,39.15,39.23,39.15,39.23,159400.0,34.1965,34.2664,34.1965,34.2664,159400.0
2014-03-14 15:10:00,39.22,39.23,39.2,39.21,124200.0,34.2576,34.2664,34.2402,34.2489,124200.0
2014-03-14 15:20:00,39.21,39.24,39.2,39.21,166600.0,34.2489,34.2751,34.2402,34.2489,166600.0
2014-03-14 15:30:00,39.21,39.24,39.2,39.2,192400.0,34.2489,34.2751,34.2402,34.2402,192400.0
2014-03-14 15:40:00,39.21,39.22,39.13,39.13,214400.0,34.2489,34.2576,34.179,34.179,214400.0
2014-03-14 15:50:00,39.13,39.17,39.13,39.16,506200.0,34.179,34.2139,34.179,34.2052,506200.0
2014-03-17 09:30:00,39.44,39.49,39.32,39.35,429000.0,34.4498,34.4935,34.345,34.3712,429000.0
2014-03-17 09:40:00,39.35,39.57,39.34,39.56,266600.0,34.3712,34.5633,34.3624,34.5546,266600.0
2014-03-17 09:50:00,39.56,39.56,39.4,39.4,152600.0,34.5546,34.5546,34.4148,34.4148,152600.0
2014-03-17 10:00:00,39.4,39.42,39.32,39.33,262000.0,34.4148,34.4323,34.345,34.3537,262000.0
2014-03-17 10:10:00,39.33,39.38,39.26,39.33,129600.0,34.3537,34.3974,34.2926,34.3537,129600.0
2014-03-17 10:20:00,39.34,39.39,39.33,39.37,92600.0,34.3624,34.4061,34.3537,34.3886,92600.0
2014-03-17 10:30:00,39.38,39.4,39.34,39.34,166200.0,34.3974,34.4148,34.3624,34.3624,166200.0
2014-03-17 10:40:00,39.34,39.37,39.32,39.36,130200.0,34.3624,34.3886,34.345,34.3799,130200.0
2014-03-17 10:50:00,39.35,39.42,39.35,39.4,183600.0,34.3712,34.4323,34.3712,34.4148,183600.0
2014-03-17 11:00:00,39.4,39.41,39.38,39.41,232400.0,34.4148,34.4236,34.3974,34.4236,232400.0
2014-03-17 11:10:00,39.41,39.47,39.39,39.47,152800.0,34.4236,34.476,34.4061,34.476,152800.0
2014-03-17 11:20:00,39.48,39.49,39.38,39.4,123400.0,34.4847,34.4935,34.3974,34.4148,123400.0
2014-03-17 11:30:00,39.4,39.41,39.35,39.37,76800.0,34.4148,34.4236,34.3712,34.3886,76800.0
2014-03-17 11:40:00,39.36,39.39,39.33,39.39,91000.0,34.3799,34.4061,34.3537,34.4061,91000.0
2014-03-17 11:50:00,39.38,39.41,39.35,39.41,56600.0,34.3974,34.4236,34.3712,34.4236,56600.0
2014-03-17 12:00:00,39.41,39.42,39.38,39.41,113800.0,34.4236,34.4323,34.3974,34.4236,113800.0
2014-03-17 12:10:00,39.41,39.46,39.41,39.45,184400.0,34.4236,34.4673,34.4236,34.4585,184400.0
2014-03-17 12:20:00,39.44,39.45,39.39,39.41,173600.0,34.4498,34.4585,34.4061,34.4236,173600.0
2014-03-17 12:30:00,39.41,39.43,39.38,39.39,138600.0,34.4236,34.4411,34.3974,34.4061,138600.0
2014-03-17 12:40:00,39.4,39.48,39.4,39.46,124600.0,34.4148,34.4847,34.4148,34.4673,124600.0
2014-03-17 12:50:00,39.46,39.49,39.45,39.48,77400.0,34.4673,34.4935,34.4585,34.4847,77400.0
2014-03-17 13:00:00,39.48,39.49,39.45,39.47,120200.0,34.4847,34.4935,34.4585,34.476,120200.0
2014-03-17 13:10:00,39.47,39.48,39.45,39.47,129000.0,34.476,34.4847,34.4585,34.476,129000.0
2014-03-17 13:20:00,39.47,39.47,39.46,39.46,96000.0,34.476,34.476,34.4673,34.4673,96000.0
2014-03-17 13:30:00,39.46,39.48,39.46,39.48,87000.0,34.4673,34.4847,34.4673,34.4847,87000.0
2014-03-17 13:40:00,39.47,39.48,39.47,39.48,79200.0,34.476,34.4847,34.476,34.4847,79200.0
2014-03-17 13:50:00,39.48,39.48,39.46,39.46,111400.0,34.4847,34.4847,34.4673,34.4673,111400.0
2014-03-17 14:00:00,39.46,39.49,39.46,39.48,143000.0,34.4673,34.4935,34.4673,34.4847,143000.0
2014-03-17 14:10:00,39.48,39.5,39.48,39.5,84400.0,34.4847,34.5022,34.4847,34.5022,84400.0
2014-03-17 14:20:00,39.49,39.57,39.49,39.56,150600.0,34.4935,34.5633,34.4935,34.5546,150600.0
2014-03-17 14:30:00,39.57,39.57,39.53,39.53,134600.0,34.5633,34.5633,34.5284,34.5284,134600.0
2014-03-17 14:40:00,39.53,39.53,39.5,39.51,130200.0,34.5284,34.5284,34.5022,34.5109,130200.0
2014-03-17 14:50:00,39.52,39.52,39.46,39.46,152000.0,34.5197,34.5197,34.4673,34.4673,152000.0
2014-03-17 15:00:00,39.46,39.48,39.45,39.48,209000.0,34.4673,34.4847,34.4585,34.4847,209000.0
2014-03-17 15:10:00,39.48,39.49,39.47,39.48,158600.0,34.4847,34.4935,34.476,34.4847,158600.0
2014-03-17 15:20:00,39.48,39.49,39.45,39.48,186800.0,34.4847,34.4935,34.4585,34.4847,186800.0
2014-03-17 15:30:00,39.48,39.49,39.48,39.49,233000.0,34.4847,34.4935,34.4847,34.4935,233000.0
2014-03-17 15:40:00,39.49,39.49,39.43,39.43,395200.0,34.4935,34.4935,34.4411,34.4411,395200.0
2014-03-17 15:50:00,39.43,39.49,39.43,39.48,681200.0,34.4411,34.4935,34.4411,34.4847,681200.0
2014-03-18 09:30:00,39.59,39.74,39.52,39.68,378000.0,34.5808,34.7118,34.5197,34.6594,378000.0
2014-03-18 09:40:00,39.68,39.74,39.63,39.69,355600.0,34.6594,34.7118,34.6157,34.6682,355600.0
2014-03-18 09:50:00,39.68,39.8,39.66,39.75,293200.0,34.6594,34.7642,34.6419,34.7206,293200.0
2014-03-18 10:00:00,39.76,39.88,39.74,39.86,229800.0,34.7293,34.8341,34.7118,34.8166,229800.0
2014-03-18 10:10:00,39.86,39.94,39.85,39.91,286000.0,34.8166,34.8865,34.8079,34.8603,286000.0
2014-03-18 10:20:00,39.92,40.04,39.91,39.97,436400.0,34.8691,34.9739,34.8603,34.9127,436400.0
2014-03-18 10:30:00,39.97,40.01,39.95,39.95,232800.0,34.9127,34.9477,34.8953,34.8953,232800.0
2014-03-18 10:40:00,39.95,39.99,39.91,39.99,155000.0,34.8953,34.9302,34.8603,34.9302,155000.0
2014-03-18 10:50:00,39.99,40.0,39.95,39.98,191200.0,34.9302,34.9389,34.8953,34.9215,191200.0
2014-03-18 11:00:00,39.98,39.99,39.91,39.94,147800.0,34.9215,34.9302,34.8603,34.8865,147800.0
2014-03-18 11:10:00,39.94,39.96,39.91,39.94,178400.0,34.8865,34.904,34.8603,34.8865,178400.0
2014-03-18 11:20:00,39.94,39.96,39.92,39.93,86200.0,34.8865,34.904,34.8691,34.8778,86200.0
2014-03-18 11:30:00,39.93,39.96,39.91,39.92,197600.0,34.8778,34.904,34.8603,34.8691,197600.0
2014-03-18 11:40:00,39.92,39.92,39.8,39.88,117200.0,34.8691,34.8691,34.7642,34.8341,117200.0
2014-03-18 11:50:00,39.88,39.95,39.85,39.94,49000.0,34.8341,34.8953,34.8079,34.8865,49000.0
2014-03-18 12:00:00,39.93,39.96,39.91,39.93,80000.0,34.8778,34.904,34.8603,34.8778,80000.0
2014-03-18 12:10:00,39.94,39.95,39.91,39.91,73000.0,34.8865,34.8953,34.8603,34.8603,73000.0
2014-03-18 12:20:00,39.91,39.95,39.9,39.92,102400.0,34.8603,34.8953,34.8516,34.8691,102400.0
2014-03-18 12:30:00,39.92,39.99,39.92,39.96,153000.0,34.8691,34.9302,34.8691,34.904,153000.0
2014-03-18 12:40:00,39.96,39.99,39.94,39.95,95000.0,34.904,34.9302,34.8865,34.8953,95000.0
2014-03-18 12:50:00,39.95,39.97,39.93,39.96,129000.0,34.8953,34.9127,34.8778,34.904,129000.0
2014-03-18 13:00:00,39.95,39.96,39.95,39.95,44600.0,34.8953,34.904,34.8953,34.8953,44600.0
2014-03-18 13:10:00,39.96,39.97,39.91,39.92,82800.0,34.904,34.9127,34.8603,34.8691,82800.0
2014-03-18 13:20:00,39.92,39.94,39.88,39.93,128600.0,34.8691,34.8865,34.8341,34.8778,128600.0
2014-03-18 13:30:00,39.93,39.96,39.9,39.9,60800.0,34.8778,34.904,34.8516,34.8516,60800.0
2014-03-18 13:40:00,39.9,39.93,39.84,39.85,185000.0,34.8516,34.8778,34.7992,34.8079,185000.0
2014-03-18 13:50:00,39.84,39.86,39.83,39.85,102200.0,34.7992,34.8166,34.7904,34.8079,102200.0
2014-03-18 14:00:00,39.85,39.85,39.84,39.85,86600.0,34.8079,34.8079,34.7992,34.8079,86600.0
2014-03-18 14:10:00,39.85,39.85,39.84,39.84,98000.0,34.8079,34.8079,34.7992,34.7992,98000.0
2014-03-18 14:20:00,39.85,39.85,39.84,39.85,84800.0,34.8079,34.8079,34.7992,34.8079,84800.0
2014-03-18 14:30:00,39.85,39.85,39.76,39.77,197600.0,34.8079,34.8079,34.7293,34.738,197600.0
2014-03-18 14:40:00,39.76,39.77,39.74,39.77,152200.0,34.7293,34.738,34.7118,34.738,152200.0
2014-03-18 14:50:00,39.76,39.79,39.74,39.75,136800.0,34.7293,34.7555,34.7118,34.7206,136800.0
2014-03-18 15:00:00,39.75,39.76,39.7,39.76,142200.0,34.7206,34.7293,34.6769,34.7293,142200.0
2014-03-18 15:10:00,39.76,39.77,39.73,39.74,197000.0,34.7293,34.738,34.7031,34.7118,197000.0
2014-03-18 15:20:00,39.75,39.8,39.75,39.8,359200.0,34.7206,34.7642,34.7206,34.7642,359200.0
2014-03-18 15:30:00,39.8,39.82,39.77,39.81,302200.0,34.7642,34.7817,34.738,34.773,302200.0
2014-03-18 15:40:00,39.82,39.84,39.81,39.82,311200.0,34.7817,34.7992,34.773,34.7817,311200.0
2014-03-18 15:50:00,39.82,39.85,39.8,39.82,591000.0,34.7817,34.8079,34.7642,34.7817,591000.0
2014-03-19 09:30:00,39.68,39.86,39.57,39.72,268000.0,34.6594,34.8166,34.5633,34.6944,268000.0
2014-03-19 09:40:00,39.75,39.87,39.7,39.79,179800.0,34.7206,34.8254,34.6769,34.7555,179800.0
2014-03-19 09:50:00,39.79,39.87,39.73,39.83,94000.0,34.7555,34.8254,34.7031,34.7904,94000.0
2014-03-19 10:00:00,39.83,39.93,39.83,39.9,200200.0,34.7904,34.8778,34.7904,34.8516,200200.0
2014-03-19 10:10:00,39.91,39.96,39.9,39.9,90400.0,34.8603,34.904,34.8516,34.8516,90400.0
2014-03-19 10:20:00,39.9,39.92,39.86,39.87,36000.0,34.8516,34.8691,34.8166,34.8254,36000.0
2014-03-19 10:30:00,39.88,39.91,39.82,39.91,75400.0,34.8341,34.8603,34.7817,34.8603,75400.0
2014-03-19 10:40:00,39.91,39.96,39.9,39.96,70800.0,34.8603,34.904,34.8516,34.904,70800.0
2014-03-19 10:50:00,39.96,39.98,39.94,39.97,121000.0,34.904,34.9215,34.8865,34.9127,121000.0
2014-03-19 11:00:00,39.96,39.96,39.88,39.9,110600.0,34.904,34.904,34.8341,34.8516,110600.0
2014-03-19 11:10:00,39.9,39.9,39.87,39.9,51000.0,34.8516,34.8516,34.8254,34.8516,51000.0
2014-03-19 11:20:00,39.9,39.9,39.87,39.87,45200.0,34.8516,34.8516,34.8254,34.8254,45200.0
2014-03-19 11:30:00,39.87,39.89,39.84,39.84,91800.0,34.8254,34.8428,34.7992,34.7992,91800.0
2014-03-19 11:40:00,39.83,39.87,39.79,39.87,67600.0,34.7904,34.8254,34.7555,34.8254,67600.0
2014-03-19 11:50:00,39.87,39.88,39.85,39.87,50200.0,34.8254,34.8341,34.8079,34.8254,50200.0
2014-03-19 12:00:00,39.87,39.95,39.86,39.95,95800.0,34.8254,34.8953,34.8166,34.8953,95800.0
2014-03-19 12:10:00,39.95,39.95,39.88,39.91,95600.0,34.8953,34.8953,34.8341,34.8603,95600.0
2014-03-19 12:20:00,39.91,39.94,39.88,39.93,81200.0,34.8603,34.8865,34.8341,34.8778,81200.0
2014-03-19 12:30:00,39.93,39.94,39.85,39.85,87200.0,34.8778,34.8865,34.8079,34.8079,87200.0
2014-03-19 12:40:00,39.85,39.88,39.85,39.88,76000.0,34.8079,34.8341,34.8079,34.8341,76000.0
2014-03-19 12:50:00,39.88,39.88,39.86,39.88,64600.0,34.8341,34.8341,34.8166,34.8341,64600.0
2014-03-19 13:00:00,39.88,39.9,39.87,39.9,66600.0,34.8341,34.8516,34.8254,34.8516,66600.0
2014-03-19 13:10:00,39.89,39.9,39.87,39.88,60400.0,34.8428,34.8516,34.8254,34.8341,60400.0
2014-03-19 13:20:00,39.88,39.94,39.88,39.92,124400.0,34.8341,34.8865,34.8341,34.8691,124400.0
2014-03-19 13:30:00,39.92,39.93,39.9,39.91,42200.0,34.8691,34.8778,34.8516,34.8603,42200.0
2014-03-19 13:40:00,39.91,39.92,39.88,39.89,53400.0,34.8603,34.8691,34.8341,34.8428,53400.0
2014-03-19 13:50:00,39.89,39.94,39.89,39.92,63200.0,34.8428,34.8865,34.8428,34.8691,63200.0
2014-03-19 14:00:00,39.92,39.92,39.66,39.71,202000.0,34.8691,34.8691,34.6419,34.6856,202000.0
2014-03-19 14:10:00,39.71,39.77,39.69,39.75,110200.0,34.6856,34.738,34.6682,34.7206,110200.0
2014-03-19 14:20:00,39.75,39.77,39.7,39.74,125200.0,34.7206,34.738,34.6769,34.7118,125200.0
2014-03-19 14:30:00,39.74,39.77,39.7,39.72,138600.0,34.7118,34.738,34.6769,34.6944,138600.0
2014-03-19 14:40:00,39.71,39.73,39.65,39.66,124400.0,34.6856,34.7031,34.6332,34.6419,124400.0
2014-03-19 14:50:00,39.65,39.73,39.63,39.7,112000.0,34.6332,34.7031,34.6157,34.6769,112000.0
2014-03-19 15:00:00,39.7,39.7,39.43,39.44,163400.0,34.6769,34.6769,34.4411,34.4498,163400.0
2014-03-19 15:10:00,39.43,39.44,39.28,39.41,232200.0,34.4411,34.4498,34.31,34.4236,232200.0
2014-03-19 15:20:00,39.41,39.49,39.39,39.48,180200.0,34.4236,34.4935,34.4061,34.4847,180200.0
2014-03-19 15:30:00,39.48,39.6,39.48,39.6,249000.0,34.4847,34.5895,34.4847,34.5895,249000.0
2014-03-19 15:40:00,39.6,39.65,39.59,39.63,218200.0,34.5895,34.6332,34.5808,34.6157,218200.0
2014-03-19 15:50:00,39.62,39.63,39.55,39.57,471800.0,34.607,34.6157,34.5459,34.5633,471800.0
2014-03-20 09:30:00,39.48,39.49,38.88,39.17,465000.0,34.4847,34.4935,33.9606,34.2139,465000.0
2014-03-20 09:40:00,39.17,39.27,39.14,39.21,174000.0,34.2139,34.3013,34.1877,34.2489,174000.0
2014-03-20 09:50:00,39.19,39.23,39.08,39.2,250200.0,34.2314,34.2664,34.1353,34.2402,250200.0
2014-03-20 10:00:00,39.2,39.28,39.08,39.23,245200.0,34.2402,34.31,34.1353,34.2664,245200.0
2014-03-20 10:10:00,39.26,39.45,39.24,39.37,156200.0,34.2926,34.4585,34.2751,34.3886,156200.0
2014-03-20 10:20:00,39.37,39.38,39.33,39.33,91800.0,34.3886,34.3974,34.3537,34.3537,91800.0
2014-03-20 10:30:00,39.33,39.35,39.31,39.32,146000.0,34.3537,34.3712,34.3362,34.345,146000.0
2014-03-20 10:40:00,39.32,39.34,39.27,39.33,361400.0,34.345,34.3624,34.3013,34.3537,361400.0
2014-03-20 10:50:00,39.34,39.38,39.32,39.34,180800.0,34.3624,34.3974,34.345,34.3624,180800.0
2014-03-20 11:00:00,39.34,39.37,39.33,39.35,112800.0,34.3624,34.3886,34.3537,34.3712,112800.0
2014-03-20 11:10:00,39.35,39.4,39.33,39.37,294800.0,34.3712,34.4148,34.3537,34.3886,294800.0
2014-03-20 11:20:00,39.37,39.38,39.27,39.29,166000.0,34.3886,34.3974,34.3013,34.3188,166000.0
2014-03-20 11:30:00,39.29,39.3,39.21,39.27,140200.0,34.3188,34.3275,34.2489,34.3013,140200.0
2014-03-20 11:40:00,39.27,39.38,39.27,39.38,159600.0,34.3013,34.3974,34.3013,34.3974,159600.0
2014-03-20 11:50:00,39.38,39.42,39.33,39.35,151800.0,34.3974,34.4323,34.3537,34.3712,151800.0
2014-03-20 12:00:00,39.34,39.35,39.27,39.27,88400.0,34.3624,34.3712,34.3013,34.3013,88400.0
2014-03-20 12:10:00,39.29,39.35,39.27,39.32,141600.0,34.3188,34.3712,34.3013,34.345,141600.0
2014-03-20 12:20:00,39.32,39.38,39.31,39.38,104200.0,34.345,34.3974,34.3362,34.3974,104200.0
2014-03-20 12:30:00,39.38,39.45,39.35,39.45,114000.0,34.3974,34.4585,34.3712,34.4585,114000.0
2014-03-20 12:40:00,39.46,39.49,39.43,39.44,131800.0,34.4673,34.4935,34.4411,34.4498,131800.0
2014-03-20 12:50:00,39.44,39.44,39.37,39.38,77400.0,34.4498,34.4498,34.3886,34.3974,77400.0
2014-03-20 13:00:00,39.38,39.46,39.38,39.45,95000.0,34.3974,34.4673,34.3974,34.4585,95000.0
2014-03-20 13:10:00,39.45,39.48,39.4,39.4,92800.0,34.4585,34.4847,34.4148,34.4148,92800.0
2014-03-20 13:20:00,39.4,39.45,39.4,39.4,82200.0,34.4148,34.4585,34.4148,34.4148,82200.0
2014-03-20 13:30:00,39.41,39.44,39.4,39.42,115200.0,34.4236,34.4498,34.4148,34.4323,115200.0
2014-03-20 13:40:00,39.42,39.45,39.4,39.44,109800.0,34.4323,34.4585,34.4148,34.4498,109800.0
2014-03-20 13:50:00,39.44,39.45,39.41,39.44,80800.0,34.4498,34.4585,34.4236,34.4498,80800.0
2014-03-20 14:00:00,39.44,39.46,39.43,39.46,114400.0,34.4498,34.4673,34.4411,34.4673,114400.0
2014-03-20 14:10:00,39.46,39.46,39.43,39.45,107600.0,34.4673,34.4673,34.4411,34.4585,107600.0
2014-03-20 14:20:00,39.46,39.49,39.45,39.49,113200.0,34.4673,34.4935,34.4585,34.4935,113200.0
2014-03-20 14:30:00,39.49,39.49,39.38,39.38,167800.0,34.4935,34.4935,34.3974,34.3974,167800.0
2014-03-20 14:40:00,39.38,39.4,39.34,39.4,137200.0,34.3974,34.4148,34.3624,34.4148,137200.0
2014-03-20 14:50:00,39.4,39.51,39.4,39.48,225400.0,34.4148,34.5109,34.4148,34.4847,225400.0
2014-03-20 15:00:00,39.48,39.49,39.39,39.4,236800.0,34.4847,34.4935,34.4061,34.4148,236800.0
2014-03-20 15:10:00,39.41,39.44,39.41,39.44,210800.0,34.4236,34.4498,34.4236,34.4498,210800.0
2014-03-20 15:20:00,39.44,39.49,39.44,39.48,286000.0,34.4498,34.4935,34.4498,34.4847,286000.0
2014-03-20 15:30:00,39.48,39.53,39.46,39.5,276200.0,34.4847,34.5284,34.4673,34.5022,276200.0
2014-03-20 15:40:00,39.49,39.55,39.48,39.49,741800.0,34.4935,34.5459,34.4847,34.4935,741800.0
2014-03-20 15:50:00,39.49,39.63,39.45,39.63,1204400.0,34.4935,34.6157,34.4585,34.6157,1204400.0
2014-03-21 09:30:00,38.55,38.66,38.31,38.38,5453400.0,33.6724,33.7685,33.4628,33.5239,5453400.0
2014-03-21 09:40:00,38.36,38.45,37.93,38.15,2582400.0,33.5064,33.585,33.1308,33.323,2582400.0
2014-03-21 09:50:00,38.13,38.38,38.09,38.31,1345600.0,33.3055,33.5239,33.2706,33.4628,1345600.0
2014-03-21 10:00:00,38.32,38.48,38.25,38.4,942200.0,33.4715,33.6113,33.4104,33.5414,942200.0
2014-03-21 10:10:00,38.4,38.46,38.27,38.27,472000.0,33.5414,33.5938,33.4278,33.4278,472000.0
2014-03-21 10:20:00,38.27,38.4,38.26,38.32,588800.0,33.4278,33.5414,33.4191,33.4715,588800.0
2014-03-21 10:30:00,38.32,38.32,38.18,38.24,647600.0,33.4715,33.4715,33.3492,33.4016,647600.0
2014-03-21 10:40:00,38.24,38.26,38.12,38.22,490000.0,33.4016,33.4191,33.2968,33.3841,490000.0
2014-03-21 10:50:00,38.23,38.45,38.22,38.45,505600.0,33.3929,33.585,33.3841,33.585,505600.0
2014-03-21 11:00:00,38.45,38.46,38.32,38.43,447600.0,33.585,33.5938,33.4715,33.5676,447600.0
2014-03-21 11:10:00,38.43,38.44,38.35,38.43,282400.0,33.5676,33.5763,33.4977,33.5676,282400.0
2014-03-21 11:20:00,38.41,38.45,38.38,38.42,204400.0,33.5501,33.585,33.5239,33.5588,204400.0
2014-03-21 11:30:00,38.42,38.45,38.31,38.32,271000.0,33.5588,33.585,33.4628,33.4715,271000.0
2014-03-21 11:40:00,38.32,38.41,38.31,38.34,266200.0,33.4715,33.5501,33.4628,33.489,266200.0
2014-03-21 11:50:00,38.34,38.4,38.27,38.33,188200.0,33.489,33.5414,33.4278,33.4802,188200.0
2014-03-21 12:00:00,38.33,38.37,38.27,38.27,205600.0,33.4802,33.5152,33.4278,33.4278,205600.0
2014-03-21 12:10:00,38.27,38.38,38.27,38.38,253200.0,33.4278,33.5239,33.4278,33.5239,253200.0
2014-03-21 12:20:00,38.38,38.41,38.36,38.38,118800.0,33.5239,33.5501,33.5064,33.5239,118800.0
2014-03-21 12:30:00,38.38,38.38,38.31,38.37,204200.0,33.5239,33.5239,33.4628,33.5152,204200.0
2014-03-21 12:40:00,38.36,38.39,38.35,38.35,116200.0,33.5064,33.5326,33.4977,33.4977,116200.0
2014-03-21 12:50:00,38.35,38.38,38.33,38.33,372200.0,33.4977,33.5239,33.4802,33.4802,372200.0
2014-03-21 13:00:00,38.33,38.37,38.29,38.3,306000.0,33.4802,33.5152,33.4453,33.454,306000.0
2014-03-21 13:10:00,38.3,38.33,38.27,38.27,196400.0,33.454,33.4802,33.4278,33.4278,196400.0
2014-03-21 13:20:00,38.27,38.28,38.18,38.2,320600.0,33.4278,33.4366,33.3492,33.3667,320600.0
2014-03-21 13:30:00,38.2,38.38,38.1,38.13,482600.0,33.3667,33.5239,33.2793,33.3055,482600.0
2014-03-21 13:40:00,38.13,38.15,38.03,38.04,294400.0,33.3055,33.323,33.2182,33.2269,294400.0
2014-03-21 13:50:00,38.04,38.06,38.0,38.03,493400.0,33.2269,33.2444,33.192,33.2182,493400.0
2014-03-21 14:00:00,38.04,38.14,38.0,38.13,326200.0,33.2269,33.3143,33.192,33.3055,326200.0
2014-03-21 14:10:00,38.13,38.13,38.02,38.04,219600.0,33.3055,33.3055,33.2095,33.2269,219600.0
2014-03-21 14:20:00,38.05,38.08,38.0,38.0,227400.0,33.2357,33.2619,33.192,33.192,227400.0
2014-03-21 14:30:00,38.0,38.07,37.94,38.05,563600.0,33.192,33.2531,33.1396,33.2357,563600.0
2014-03-21 14:40:00,38.05,38.12,38.05,38.08,330800.0,33.2357,33.2968,33.2357,33.2619,330800.0
2014-03-21 14:50:00,38.08,38.1,38.0,38.02,324200.0,33.2619,33.2793,33.192,33.2095,324200.0
2014-03-21 15:00:00,38.02,38.02,37.91,37.95,553400.0,33.2095,33.2095,33.1134,33.1483,553400.0
2014-03-21 15:10:00,37.95,37.99,37.84,37.86,526600.0,33.1483,33.1832,33.0522,33.0697,526600.0
2014-03-21 15:20:00,37.87,37.94,37.86,37.88,505800.0,33.0784,33.1396,33.0697,33.0872,505800.0
2014-03-21 15:30:00,37.88,37.88,37.66,37.66,1035400.0,33.0872,33.0872,32.895,32.895,1035400.0
2014-03-21 15:40:00,37.66,37.73,37.54,37.56,1595200.0,32.895,32.9561,32.7902,32.8077,1595200.0
2014-03-21 15:50:00,37.56,37.63,37.5,37.6,2262800.0,32.8077,32.8688,32.7552,32.8426,2262800.0
2014-03-24 09:30:00,37.74,37.92,37.73,37.83,410200.0,32.9649,33.1221,32.9561,33.0435,410200.0
2014-03-24 09:40:00,37.82,37.85,37.68,37.8,235000.0,33.0348,33.061,32.9125,33.0173,235000.0
2014-03-24 09:50:00,37.8,37.81,37.65,37.72,287800.0,33.0173,33.026,32.8863,32.9474,287800.0
2014-03-24 10:00:00,37.74,37.79,37.67,37.77,416800.0,32.9649,33.0086,32.9037,32.9911,416800.0
2014-03-24 10:10:00,37.79,37.81,37.76,37.77,237600.0,33.0086,33.026,32.9824,32.9911,237600.0
2014-03-24 10:20:00,37.77,37.85,37.67,37.73,258600.0,32.9911,33.061,32.9037,32.9561,258600.0
2014-03-24 10:30:00,37.72,37.72,37.61,37.65,245000.0,32.9474,32.9474,32.8513,32.8863,245000.0
2014-03-24 10:40:00,37.65,37.69,37.63,37.65,158200.0,32.8863,32.9212,32.8688,32.8863,158200.0
2014-03-24 10:50:00,37.65,37.7,37.6,37.62,148400.0,32.8863,32.9299,32.8426,32.8601,148400.0
2014-03-24 11:00:00,37.63,37.63,37.47,37.52,286200.0,32.8688,32.8688,32.729,32.7727,286200.0
2014-03-24 11:10:00,37.53,37.54,37.47,37.51,141400.0,32.7815,32.7902,32.729,32.764,141400.0
2014-03-24 11:20:00,37.5,37.54,37.47,37.52,110600.0,32.7552,32.7902,32.729,32.7727,110600.0
2014-03-24 11:30:00,37.52,37.52,37.46,37.48,218800.0,32.7727,32.7727,32.7203,32.7378,218800.0
2014-03-24 11:40:00,37.48,37.55,37.48,37.52,293600.0,32.7378,32.7989,32.7378,32.7727,293600.0
2014-03-24 11:50:00,37.52,37.59,37.5,37.56,101400.0,32.7727,32.8339,32.7552,32.8077,101400.0
2014-03-24 12:00:00,37.56,37.64,37.55,37.6,107600.0,32.8077,32.8775,32.7989,32.8426,107600.0
2014-03-24 12:10:00,37.59,37.61,37.56,37.58,82800.0,32.8339,32.8513,32.8077,32.8251,82800.0
2014-03-24 12:20:00,37.58,37.58,37.47,37.48,120000.0,32.8251,32.8251,32.729,32.7378,120000.0
2014-03-24 12:30:00,37.48,37.49,37.46,37.48,126000.0,32.7378,32.7465,32.7203,32.7378,126000.0
2014-03-24 12:40:00,37.48,37.48,37.37,37.38,268400.0,32.7378,32.7378,32.6417,32.6504,268400.0
2014-03-24 12:50:00,37.38,37.42,37.35,37.39,194800.0,32.6504,32.6854,32.6242,32.6592,194800.0
2014-03-24 13:00:00,37.38,37.46,37.38,37.4,147600.0,32.6504,32.7203,32.6504,32.6679,147600.0
2014-03-24 13:10:00,37.42,37.42,37.37,37.42,92800.0,32.6854,32.6854,32.6417,32.6854,92800.0
2014-03-24 13:20:00,37.43,37.43,37.32,37.38,145200.0,32.6941,32.6941,32.598,32.6504,145200.0
2014-03-24 13:30:00,37.38,37.42,37.35,37.37,147600.0,32.6504,32.6854,32.6242,32.6417,147600.0
2014-03-24 13:40:00,37.37,37.42,37.37,37.38,114000.0,32.6417,32.6854,32.6417,32.6504,114000.0
2014-03-24 13:50:00,37.38,37.42,37.36,37.41,173400.0,32.6504,32.6854,32.633,32.6766,173400.0
2014-03-24 14:00:00,37.4,37.47,37.4,37.4,139200.0,32.6679,32.729,32.6679,32.6679,139200.0
2014-03-24 14:10:00,37.4,37.44,37.3,37.32,195000.0,32.6679,32.7028,32.5806,32.598,195000.0
2014-03-24 14:20:00,37.32,37.38,37.29,37.38,128400.0,32.598,32.6504,32.5718,32.6504,128400.0
2014-03-24 14:30:00,37.38,37.43,37.38,37.43,244800.0,32.6504,32.6941,32.6504,32.6941,244800.0
2014-03-24 14:40:00,37.43,37.49,37.43,37.47,93000.0,32.6941,32.7465,32.6941,32.729,93000.0
2014-03-24 14:50:00,37.46,37.49,37.43,37.43,157600.0,32.7203,32.7465,32.6941,32.6941,157600.0
2014-03-24 15:00:00,37.44,37.44,37.41,37.42,111200.0,32.7028,32.7028,32.6766,32.6854,111200.0
2014-03-24 15:10:00,37.42,37.42,37.38,37.38,166600.0,32.6854,32.6854,32.6504,32.6504,166600.0
2014-03-24 15:20:00,37.38,37.46,37.38,37.45,231400.0,32.6504,32.7203,32.6504,32.7116,231400.0
2014-03-24 15:30:00,37.45,37.52,37.45,37.51,245200.0,32.7116,32.7727,32.7116,32.764,245200.0
2014-03-24 15:40:00,37.51,37.52,37.48,37.49,369000.0,32.764,32.7727,32.7378,32.7465,369000.0
2014-03-24 15:50:00,37.48,37.48,37.42,37.43,660000.0,32.7378,32.7378,32.6854,32.6941,660000.0
2014-03-25 09:30:00,37.68,37.76,37.48,37.48,308800.0,32.9125,32.9824,32.7378,32.7378,308800.0
2014-03-25 09:40:00,37.49,37.49,37.35,37.35,239400.0,32.7465,32.7465,32.6242,32.6242,239400.0
2014-03-25 09:50:00,37.35,37.41,37.27,37.35,214400.0,32.6242,32.6766,32.5543,32.6242,214400.0
2014-03-25 10:00:00,37.38,37.43,37.3,37.36,208200.0,32.6504,32.6941,32.5806,32.633,208200.0
2014-03-25 10:10:00,37.36,37.39,37.28,37.28,215800.0,32.633,32.6592,32.5631,32.5631,215800.0
2014-03-25 10:20:00,37.28,37.31,37.26,37.27,177800.0,32.5631,32.5893,32.5456,32.5543,177800.0
2014-03-25 10:30:00,37.27,37.28,37.21,37.23,233600.0,32.5543,32.5631,32.5019,32.5194,233600.0
2014-03-25 10:40:00,37.23,37.25,37.16,37.16,150000.0,32.5194,32.5369,32.4583,32.4583,150000.0
2014-03-25 10:50:00,37.16,37.17,37.06,37.06,376800.0,32.4583,32.467,32.3709,32.3709,376800.0
2014-03-25 11:00:00,37.06,37.1,37.05,37.07,192200.0,32.3709,32.4059,32.3622,32.3797,192200.0
2014-03-25 11:10:00,37.07,37.15,37.04,37.14,185400.0,32.3797,32.4495,32.3534,32.4408,185400.0
2014-03-25 11:20:00,37.14,37.17,37.1,37.16,201400.0,32.4408,32.467,32.4059,32.4583,201400.0
2014-03-25 11:30:00,37.17,37.17,37.06,37.07,158600.0,32.467,32.467,32.3709,32.3797,158600.0
2014-03-25 11:40:00,37.07,37.11,36.98,36.99,280600.0,32.3797,32.4146,32.301,32.3098,280600.0
2014-03-25 11:50:00,37.0,37.02,36.96,37.0,171800.0,32.3185,32.336,32.2836,32.3185,171800.0
2014-03-25 12:00:00,37.0,37.02,36.98,36.99,190400.0,32.3185,32.336,32.301,32.3098,190400.0
2014-03-25 12:10:00,36.99,37.01,36.97,36.99,121600.0,32.3098,32.3272,32.2923,32.3098,121600.0
2014-03-25 12:20:00,36.99,36.99,36.85,36.86,202400.0,32.3098,32.3098,32.1875,32.1962,202400.0
2014-03-25 12:30:00,36.86,36.98,36.85,36.95,247400.0,32.1962,32.301,32.1875,32.2748,247400.0
2014-03-25 12:40:00,36.96,36.98,36.91,36.94,106400.0,32.2836,32.301,32.2399,32.2661,106400.0
2014-03-25 12:50:00,36.94,36.99,36.94,36.98,121200.0,32.2661,32.3098,32.2661,32.301,121200.0
2014-03-25 13:00:00,36.97,36.97,36.91,36.92,96400.0,32.2923,32.2923,32.2399,32.2486,96400.0
2014-03-25 13:10:00,36.93,36.95,36.89,36.93,153000.0,32.2574,32.2748,32.2224,32.2574,153000.0
2014-03-25 13:20:00,36.93,36.97,36.93,36.95,212800.0,32.2574,32.2923,32.2574,32.2748,212800.0
2014-03-25 13:30:00,36.95,37.02,36.95,37.01,90800.0,32.2748,32.336,32.2748,32.3272,90800.0
2014-03-25 13:40:00,37.01,37.02,36.97,37.0,111400.0,32.3272,32.336,32.2923,32.3185,111400.0
2014-03-25 13:50:00,37.01,37.02,36.95,36.99,174200.0,32.3272,32.336,32.2748,32.3098,174200.0
2014-03-25 14:00:00,36.99,37.0,36.97,37.0,129800.0,32.3098,32.3185,32.2923,32.3185,129800.0
2014-03-25 14:10:00,36.99,37.03,36.96,36.96,96400.0,32.3098,32.3447,32.2836,32.2836,96400.0
2014-03-25 14:20:00,36.96,36.98,36.9,36.93,230800.0,32.2836,32.301,32.2312,32.2574,230800.0
2014-03-25 14:30:00,36.93,36.93,36.87,36.88,297600.0,32.2574,32.2574,32.205,32.2137,297600.0
2014-03-25 14:40:00,36.88,36.89,36.85,36.87,179800.0,32.2137,32.2224,32.1875,32.205,179800.0
2014-03-25 14:50:00,36.87,36.87,36.81,36.82,286400.0,32.205,32.205,32.1526,32.1613,286400.0
2014-03-25 15:00:00,36.82,36.88,36.82,36.88,196600.0,32.1613,32.2137,32.1613,32.2137,196600.0
2014-03-25 15:10:00,36.88,36.9,36.85,36.88,208800.0,32.2137,32.2312,32.1875,32.2137,208800.0
2014-03-25 15:20:00,36.89,36.9,36.85,36.87,259400.0,32.2224,32.2312,32.1875,32.205,259400.0
2014-03-25 15:30:00,36.87,36.88,36.84,36.85,376400.0,32.205,32.2137,32.1788,32.1875,376400.0
2014-03-25 15:40:00,36.84,36.85,36.8,36.81,609000.0,32.1788,32.1875,32.1438,32.1526,609000.0
2014-03-25 15:50:00,36.81,36.84,36.8,36.84,937400.0,32.1526,32.1788,32.1438,32.1788,937400.0
2014-03-26 09:30:00,37.09,37.23,36.99,37.0,539400.0,32.3971,32.5194,32.3098,32.3185,539400.0
2014-03-26 09:40:00,37.01,37.25,36.97,37.09,268400.0,32.3272,32.5369,32.2923,32.3971,268400.0
2014-03-26 09:50:00,37.1,37.11,36.96,36.97,268000.0,32.4059,32.4146,32.2836,32.2923,268000.0
2014-03-26 10:00:00,36.97,37.1,36.96,37.02,164800.0,32.2923,32.4059,32.2836,32.336,164800.0
2014-03-26 10:10:00,37.02,37.07,36.97,36.99,336200.0,32.336,32.3797,32.2923,32.3098,336200.0
2014-03-26 10:20:00,36.99,37.03,36.93,36.94,134200.0,32.3098,32.3447,32.2574,32.2661,134200.0
2014-03-26 10:30:00,36.94,36.99,36.94,36.98,117800.0,32.2661,32.3098,32.2661,32.301,117800.0
2014-03-26 10:40:00,36.98,36.99,36.88,36.88,167600.0,32.301,32.3098,32.2137,32.2137,167600.0
2014-03-26 10:50:00,36.88,36.92,36.85,36.88,165600.0,32.2137,32.2486,32.1875,32.2137,165600.0
2014-03-26 11:00:00,36.87,36.95,36.85,36.95,111200.0,32.205,32.2748,32.1875,32.2748,111200.0
2014-03-26 11:10:00,36.96,36.99,36.95,36.95,91000.0,32.2836,32.3098,32.2748,32.2748,91000.0
2014-03-26 11:20:00,36.95,36.99,36.94,36.98,69200.0,32.2748,32.3098,32.2661,32.301,69200.0
2014-03-26 11:30:00,36.97,36.98,36.91,36.96,65600.0,32.2923,32.301,32.2399,32.2836,65600.0
2014-03-26 11:40:00,36.96,36.98,36.91,36.92,69800.0,32.2836,32.301,32.2399,32.2486,69800.0
2014-03-26 11:50:00,36.92,36.95,36.85,36.85,149000.0,32.2486,32.2748,32.1875,32.1875,149000.0
2014-03-26 12:00:00,36.85,36.88,36.84,36.87,113000.0,32.1875,32.2137,32.1788,32.205,113000.0
2014-03-26 12:10:00,36.86,36.88,36.84,36.84,92200.0,32.1962,32.2137,32.1788,32.1788,92200.0
2014-03-26 12:20:00,36.84,36.85,36.8,36.85,103600.0,32.1788,32.1875,32.1438,32.1875,103600.0
2014-03-26 12:30:00,36.85,36.88,36.81,36.86,100600.0,32.1875,32.2137,32.1526,32.1962,100600.0
2014-03-26 12:40:00,36.86,36.86,36.81,36.84,72000.0,32.1962,32.1962,32.1526,32.1788,72000.0
2014-03-26 12:50:00,36.84,36.88,36.84,36.88,115400.0,32.1788,32.2137,32.1788,32.2137,115400.0
2014-03-26 13:00:00,36.88,36.88,36.85,36.85,99600.0,32.2137,32.2137,32.1875,32.1875,99600.0
2014-03-26 13:10:00,36.86,36.87,36.83,36.85,130000.0,32.1962,32.205,32.17,32.1875,130000.0
2014-03-26 13:20:00,36.85,36.85,36.73,36.74,232600.0,32.1875,32.1875,32.0827,32.0914,232600.0
2014-03-26 13:30:00,36.73,36.77,36.71,36.74,178200.0,32.0827,32.1176,32.0652,32.0914,178200.0
2014-03-26 13:40:00,36.74,36.76,36.72,36.75,177600.0,32.0914,32.1089,32.0739,32.1001,177600.0
2014-03-26 13:50:00,36.76,36.76,36.67,36.73,222400.0,32.1089,32.1089,32.0303,32.0827,222400.0
2014-03-26 14:00:00,36.74,36.76,36.68,36.76,178400.0,32.0914,32.1089,32.039,32.1089,178400.0
2014-03-26 14:10:00,36.76,36.76,36.69,36.73,153000.0,32.1089,32.1089,32.0477,32.0827,153000.0
2014-03-26 14:20:00,36.74,36.79,36.73,36.75,127600.0,32.0914,32.1351,32.0827,32.1001,127600.0
2014-03-26 14:30:00,36.76,36.77,36.71,36.74,162600.0,32.1089,32.1176,32.0652,32.0914,162600.0
2014-03-26 14:40:00,36.74,36.83,36.7,36.76,219600.0,32.0914,32.17,32.0565,32.1089,219600.0
2014-03-26 14:50:00,36.76,36.83,36.74,36.81,220800.0,32.1089,32.17,32.0914,32.1526,220800.0
2014-03-26 15:00:00,36.81,36.85,36.78,36.83,104200.0,32.1526,32.1875,32.1263,32.17,104200.0
2014-03-26 15:10:00,36.83,36.84,36.8,36.82,185800.0,32.17,32.1788,32.1438,32.1613,185800.0
2014-03-26 15:20:00,36.82,36.83,36.77,36.79,167200.0,32.1613,32.17,32.1176,32.1351,167200.0
2014-03-26 15:30:00,36.78,36.8,36.74,36.75,189800.0,32.1263,32.1438,32.0914,32.1001,189800.0
2014-03-26 15:40:00,36.75,36.76,36.69,36.7,274400.0,32.1001,32.1089,32.0477,32.0565,274400.0
2014-03-26 15:50:00,36.7,36.7,36.61,36.62,652200.0,32.0565,32.0565,31.9779,31.9866,652200.0
2014-03-27 09:30:00,36.66,36.78,36.55,36.62,375200.0,32.0215,32.1263,31.9254,31.9866,375200.0
2014-03-27 09:40:00,36.64,36.7,36.59,36.65,189800.0,32.0041,32.0565,31.9604,32.0128,189800.0
2014-03-27 09:50:00,36.65,36.77,36.63,36.75,210600.0,32.0128,32.1176,31.9953,32.1001,210600.0
2014-03-27 10:00:00,36.76,36.84,36.69,36.83,335400.0,32.1089,32.1788,32.0477,32.17,335400.0
2014-03-27 10:10:00,36.84,36.89,36.77,36.88,247600.0,32.1788,32.2224,32.1176,32.2137,247600.0
2014-03-27 10:20:00,36.9,37.03,36.88,36.96,304000.0,32.2312,32.3447,32.2137,32.2836,304000.0
2014-03-27 10:30:00,36.97,36.99,36.93,36.97,137200.0,32.2923,32.3098,32.2574,32.2923,137200.0
2014-03-27 10:40:00,36.98,37.05,36.98,37.05,219600.0,32.301,32.3622,32.301,32.3622,219600.0
2014-03-27 10:50:00,37.05,37.05,36.89,36.9,234200.0,32.3622,32.3622,32.2224,32.2312,234200.0
2014-03-27 11:00:00,36.9,36.96,36.83,36.83,160200.0,32.2312,32.2836,32.17,32.17,160200.0
2014-03-27 11:10:00,36.84,36.85,36.67,36.68,190200.0,32.1788,32.1875,32.0303,32.039,190200.0
2014-03-27 11:20:00,36.68,36.76,36.67,36.72,112800.0,32.039,32.1089,32.0303,32.0739,112800.0
2014-03-27 11:30:00,36.72,36.72,36.56,36.58,195800.0,32.0739,32.0739,31.9342,31.9517,195800.0
2014-03-27 11:40:00,36.57,36.62,36.55,36.59,235200.0,31.9429,31.9866,31.9254,31.9604,235200.0
2014-03-27 11:50:00,36.58,36.7,36.57,36.69,160800.0,31.9517,32.0565,31.9429,32.0477,160800.0
2014-03-27 12:00:00,36.69,36.71,36.6,36.61,91400.0,32.0477,32.0652,31.9691,31.9779,91400.0
2014-03-27 12:10:00,36.62,36.77,36.61,36.68,127200.0,31.9866,32.1176,31.9779,32.039,127200.0
2014-03-27 12:20:00,36.67,36.73,36.66,36.69,73800.0,32.0303,32.0827,32.0215,32.0477,73800.0
2014-03-27 12:30:00,36.69,36.71,36.65,36.68,82400.0,32.0477,32.0652,32.0128,32.039,82400.0
2014-03-27 12:40:00,36.68,36.72,36.63,36.66,129000.0,32.039,32.0739,31.9953,32.0215,129000.0
2014-03-27 12:50:00,36.66,36.7,36.65,36.69,38600.0,32.0215,32.0565,32.0128,32.0477,38600.0
2014-03-27 13:00:00,36.7,36.73,36.68,36.68,67400.0,32.0565,32.0827,32.039,32.039,67400.0
2014-03-27 13:10:00,36.68,36.7,36.63,36.64,60200.0,32.039,32.0565,31.9953,32.0041,60200.0
2014-03-27 13:20:00,36.64,36.71,36.63,36.71,145400.0,32.0041,32.0652,31.9953,32.0652,145400.0
2014-03-27 13:30:00,36.71,36.73,36.64,36.65,65400.0,32.0652,32.0827,32.0041,32.0128,65400.0
2014-03-27 13:40:00,36.65,36.68,36.62,36.63,230800.0,32.0128,32.039,31.9866,31.9953,230800.0
2014-03-27 13:50:00,36.63,36.66,36.62,36.65,69200.0,31.9953,32.0215,31.9866,32.0128,69200.0
2014-03-27 14:00:00,36.65,36.65,36.57,36.6,93200.0,32.0128,32.0128,31.9429,31.9691,93200.0
2014-03-27 14:10:00,36.6,36.63,36.56,36.58,72200.0,31.9691,31.9953,31.9342,31.9517,72200.0
2014-03-27 14:20:00,36.59,36.66,36.59,36.64,131400.0,31.9604,32.0215,31.9604,32.0041,131400.0
2014-03-27 14:30:00,36.65,36.67,36.59,36.6,115400.0,32.0128,32.0303,31.9604,31.9691,115400.0
2014-03-27 14:40:00,36.6,36.62,36.55,36.56,210800.0,31.9691,31.9866,31.9254,31.9342,210800.0
2014-03-27 14:50:00,36.56,36.56,36.51,36.52,285000.0,31.9342,31.9342,31.8905,31.8992,285000.0
2014-03-27 15:00:00,36.52,36.55,36.51,36.54,280400.0,31.8992,31.9254,31.8905,31.9167,280400.0
2014-03-27 15:10:00,36.55,36.6,36.54,36.58,216000.0,31.9254,31.9691,31.9167,31.9517,216000.0
2014-03-27 15:20:00,36.58,36.66,36.58,36.6,121400.0,31.9517,32.0215,31.9517,31.9691,121400.0
2014-03-27 15:30:00,36.61,36.66,36.58,36.66,193200.0,31.9779,32.0215,31.9517,32.0215,193200.0
2014-03-27 15:40:00,36.66,36.67,36.61,36.63,321000.0,32.0215,32.0303,31.9779,31.9953,321000.0
2014-03-27 15:50:00,36.63,36.67,36.63,36.66,418200.0,31.9953,32.0303,31.9953,32.0215,418200.0
2014-03-28 09:30:00,36.79,36.94,36.64,36.91,289200.0,32.1351,32.2661,32.0041,32.2399,289200.0
2014-03-28 09:40:00,36.9,36.99,36.86,36.94,237200.0,32.2312,32.3098,32.1962,32.2661,237200.0
2014-03-28 09:50:00,36.95,36.95,36.87,36.89,188800.0,32.2748,32.2748,32.205,32.2224,188800.0
2014-03-28 10:00:00,36.9,36.96,36.88,36.96,115200.0,32.2312,32.2836,32.2137,32.2836,115200.0
2014-03-28 10:10:00,36.96,36.99,36.91,36.96,98800.0,32.2836,32.3098,32.2399,32.2836,98800.0
2014-03-28 10:20:00,36.96,37.04,36.96,37.0,142000.0,32.2836,32.3534,32.2836,32.3185,142000.0
2014-03-28 10:30:00,37.0,37.03,36.96,36.99,185200.0,32.3185,32.3447,32.2836,32.3098,185200.0
2014-03-28 10:40:00,36.99,37.02,36.95,37.02,98800.0,32.3098,32.336,32.2748,32.336,98800.0
2014-03-28 10:50:00,37.02,37.06,37.01,37.03,144400.0,32.336,32.3709,32.3272,32.3447,144400.0
2014-03-28 11:00:00,37.03,37.05,36.98,36.99,106600.0,32.3447,32.3622,32.301,32.3098,106600.0
2014-03-28 11:10:00,36.99,37.01,36.99,37.0,85800.0,32.3098,32.3272,32.3098,32.3185,85800.0
2014-03-28 11:20:00,37.0,37.01,36.98,36.99,109600.0,32.3185,32.3272,32.301,32.3098,109600.0
2014-03-28 11:30:00,36.99,36.99,36.93,36.98,99600.0,32.3098,32.3098,32.2574,32.301,99600.0
2014-03-28 11:40:00,36.98,36.99,36.91,36.94,73600.0,32.301,32.3098,32.2399,32.2661,73600.0
2014-03-28 11:50:00,36.95,36.96,36.93,36.95,48200.0,32.2748,32.2836,32.2574,32.2748,48200.0
2014-03-28 12:00:00,36.95,36.98,36.94,36.96,67800.0,32.2748,32.301,32.2661,32.2836,67800.0
2014-03-28 12:10:00,36.97,36.99,36.96,36.98,48200.0,32.2923,32.3098,32.2836,32.301,48200.0
2014-03-28 12:20:00,36.97,36.98,36.93,36.94,46400.0,32.2923,32.301,32.2574,32.2661,46400.0
2014-03-28 12:30:00,36.94,36.96,36.92,36.94,49200.0,32.2661,32.2836,32.2486,32.2661,49200.0
2014-03-28 12:40:00,36.94,36.96,36.9,36.92,55200.0,32.2661,32.2836,32.2312,32.2486,55200.0
2014-03-28 12:50:00,36.92,36.96,36.92,36.94,69200.0,32.2486,32.2836,32.2486,32.2661,69200.0
2014-03-28 13:00:00,36.94,36.96,36.92,36.95,55800.0,32.2661,32.2836,32.2486,32.2748,55800.0
2014-03-28 13:10:00,36.95,36.96,36.91,36.92,63000.0,32.2748,32.2836,32.2399,32.2486,63000.0
2014-03-28 13:20:00,36.92,36.95,36.91,36.92,89200.0,32.2486,32.2748,32.2399,32.2486,89200.0
2014-03-28 13:30:00,36.92,36.94,36.91,36.92,82800.0,32.2486,32.2661,32.2399,32.2486,82800.0
2014-03-28 13:40:00,36.92,36.93,36.85,36.85,90000.0,32.2486,32.2574,32.1875,32.1875,90000.0
2014-03-28 13:50:00,36.85,36.87,36.8,36.81,69600.0,32.1875,32.205,32.1438,32.1526,69600.0
2014-03-28 14:00:00,36.81,36.82,36.69,36.71,127800.0,32.1526,32.1613,32.0477,32.0652,127800.0
2014-03-28 14:10:00,36.71,36.73,36.67,36.7,109200.0,32.0652,32.0827,32.0303,32.0565,109200.0
2014-03-28 14:20:00,36.69,36.77,36.69,36.77,95000.0,32.0477,32.1176,32.0477,32.1176,95000.0
2014-03-28 14:30:00,36.78,36.79,36.75,36.79,100400.0,32.1263,32.1351,32.1001,32.1351,100400.0
2014-03-28 14:40:00,36.78,36.8,36.72,36.74,154200.0,32.1263,32.1438,32.0739,32.0914,154200.0
2014-03-28 14:50:00,36.75,36.79,36.73,36.77,103600.0,32.1001,32.1351,32.0827,32.1176,103600.0
2014-03-28 15:00:00,36.77,36.82,36.72,36.74,125400.0,32.1176,32.1613,32.0739,32.0914,125400.0
2014-03-28 15:10:00,36.74,36.77,36.69,36.77,89400.0,32.0914,32.1176,32.0477,32.1176,89400.0
2014-03-28 15:20:00,36.76,36.8,36.74,36.74,104000.0,32.1089,32.1438,32.0914,32.0914,104000.0
2014-03-28 15:30:00,36.74,36.74,36.71,36.72,225600.0,32.0914,32.0914,32.0652,32.0739,225600.0
2014-03-28 15:40:00,36.73,36.74,36.71,36.73,243400.0,32.0827,32.0914,32.0652,32.0827,243400.0
2014-03-28 15:50:00,36.74,36.79,36.71,36.77,366400.0,32.0914,32.1351,32.0652,32.1176,366400.0
2014-03-31 09:30:00,37.0,37.1,36.93,37.02,303000.0,32.3185,32.4059,32.2574,32.336,303000.0
2014-03-31 09:40:00,37.01,37.02,36.96,36.99,145200.0,32.3272,32.336,32.2836,32.3098,145200.0
2014-03-31 09:50:00,36.98,37.05,36.94,37.02,122400.0,32.301,32.3622,32.2661,32.336,122400.0
2014-03-31 10:00:00,37.02,37.07,36.99,37.04,160200.0,32.336,32.3797,32.3098,32.3534,160200.0
2014-03-31 10:10:00,37.02,37.04,36.88,36.93,157800.0,32.336,32.3534,32.2137,32.2574,157800.0
2014-03-31 10:20:00,36.93,36.99,36.91,36.97,43000.0,32.2574,32.3098,32.2399,32.2923,43000.0
2014-03-31 10:30:00,36.98,36.99,36.94,36.97,129400.0,32.301,32.3098,32.2661,32.2923,129400.0
2014-03-31 10:40:00,36.98,37.02,36.92,36.98,108800.0,32.301,32.336,32.2486,32.301,108800.0
2014-03-31 10:50:00,36.98,36.99,36.94,36.95,116000.0,32.301,32.3098,32.2661,32.2748,116000.0
2014-03-31 11:00:00,36.95,36.95,36.87,36.92,91200.0,32.2748,32.2748,32.205,32.2486,91200.0
2014-03-31 11:10:00,36.93,36.93,36.88,36.89,112200.0,32.2574,32.2574,32.2137,32.2224,112200.0
2014-03-31 11:20:00,36.9,36.91,36.82,36.85,269800.0,32.2312,32.2399,32.1613,32.1875,269800.0
2014-03-31 11:30:00,36.85,36.85,36.73,36.78,196400.0,32.1875,32.1875,32.0827,32.1263,196400.0
2014-03-31 11:40:00,36.79,36.83,36.75,36.83,87000.0,32.1351,32.17,32.1001,32.17,87000.0
2014-03-31 11:50:00,36.83,36.87,36.81,36.82,63000.0,32.17,32.205,32.1526,32.1613,63000.0
2014-03-31 12:00:00,36.82,36.88,36.82,36.85,64600.0,32.1613,32.2137,32.1613,32.1875,64600.0
2014-03-31 12:10:00,36.85,36.87,36.84,36.87,58800.0,32.1875,32.205,32.1788,32.205,58800.0
2014-03-31 12:20:00,36.87,36.9,36.85,36.88,168600.0,32.205,32.2312,32.1875,32.2137,168600.0
2014-03-31 12:30:00,36.88,36.93,36.88,36.9,158800.0,32.2137,32.2574,32.2137,32.2312,158800.0
2014-03-31 12:40:00,36.9,36.91,36.88,36.91,81200.0,32.2312,32.2399,32.2137,32.2399,81200.0
2014-03-31 12:50:00,36.91,36.96,36.9,36.96,70800.0,32.2399,32.2836,32.2312,32.2836,70800.0
2014-03-31 13:00:00,36.96,37.02,36.95,37.02,71400.0,32.2836,32.336,32.2748,32.336,71400.0
2014-03-31 13:10:00,37.02,37.06,37.02,37.05,64000.0,32.336,32.3709,32.336,32.3622,64000.0
2014-03-31 13:20:00,37.05,37.05,36.99,37.01,68000.0,32.3622,32.3622,32.3098,32.3272,68000.0
2014-03-31 13:30:00,37.01,37.01,36.9,36.91,94400.0,32.3272,32.3272,32.2312,32.2399,94400.0
2014-03-31 13:40:00,36.9,36.95,36.89,36.93,64200.0,32.2312,32.2748,32.2224,32.2574,64200.0
2014-03-31 13:50:00,36.93,36.94,36.9,36.94,108200.0,32.2574,32.2661,32.2312,32.2661,108200.0
2014-03-31 14:00:00,36.93,36.95,36.92,36.93,102000.0,32.2574,32.2748,32.2486,32.2574,102000.0
2014-03-31 14:10:00,36.93,36.95,36.91,36.92,87600.0,32.2574,32.2748,32.2399,32.2486,87600.0
2014-03-31 14:20:00,36.92,36.93,36.88,36.92,108600.0,32.2486,32.2574,32.2137,32.2486,108600.0
2014-03-31 14:30:00,36.92,36.95,36.9,36.93,59800.0,32.2486,32.2748,32.2312,32.2574,59800.0
2014-03-31 14:40:00,36.93,36.94,36.92,36.94,49800.0,32.2574,32.2661,32.2486,32.2661,49800.0
2014-03-31 14:50:00,36.94,36.95,36.93,36.94,114600.0,32.2661,32.2748,32.2574,32.2661,114600.0
2014-03-31 15:00:00,36.94,36.94,36.9,36.92,139200.0,32.2661,32.2661,32.2312,32.2486,139200.0
2014-03-31 15:10:00,36.92,36.93,36.91,36.92,64000.0,32.2486,32.2574,32.2399,32.2486,64000.0
2014-03-31 15:20:00,36.92,36.95,36.91,36.92,66200.0,32.2486,32.2748,32.2399,32.2486,66200.0
2014-03-31 15:30:00,36.92,36.97,36.92,36.96,169600.0,32.2486,32.2923,32.2486,32.2836,169600.0
2014-03-31 15:40:00,36.96,36.97,36.9,36.91,278800.0,32.2836,32.2923,32.2312,32.2399,278800.0
2014-03-31 15:50:00,36.91,36.94,36.87,36.93,507800.0,32.2399,32.2661,32.205,32.2574,507800.0
2014-04-01 09:30:00,37.01,37.27,37.01,37.2,407600.0,32.3272,32.5543,32.3272,32.4932,407600.0
2014-04-01 09:40:00,37.22,37.34,37.15,37.33,226400.0,32.5107,32.6155,32.4495,32.6068,226400.0
2014-04-01 09:50:00,37.33,37.35,37.27,37.34,106000.0,32.6068,32.6242,32.5543,32.6155,106000.0
2014-04-01 10:00:00,37.33,37.39,37.3,37.38,269400.0,32.6068,32.6592,32.5806,32.6504,269400.0
2014-04-01 10:10:00,37.37,37.38,37.27,37.3,121800.0,32.6417,32.6504,32.5543,32.5806,121800.0
2014-04-01 10:20:00,37.3,37.33,37.28,37.29,105400.0,32.5806,32.6068,32.5631,32.5718,105400.0
2014-04-01 10:30:00,37.29,37.3,37.22,37.23,170800.0,32.5718,32.5806,32.5107,32.5194,170800.0
2014-04-01 10:40:00,37.23,37.32,37.23,37.26,120600.0,32.5194,32.598,32.5194,32.5456,120600.0
2014-04-01 10:50:00,37.26,37.3,37.23,37.24,129000.0,32.5456,32.5806,32.5194,32.5281,129000.0
2014-04-01 11:00:00,37.23,37.23,37.14,37.18,90200.0,32.5194,32.5194,32.4408,32.4757,90200.0
2014-04-01 11:10:00,37.17,37.22,37.16,37.18,100000.0,32.467,32.5107,32.4583,32.4757,100000.0
2014-04-01 11:20:00,37.17,37.26,37.15,37.26,169800.0,32.467,32.5456,32.4495,32.5456,169800.0
2014-04-01 11:30:00,37.26,37.27,37.18,37.19,163400.0,32.5456,32.5543,32.4757,32.4845,163400.0
2014-04-01 11:40:00,37.18,37.24,37.17,37.22,101800.0,32.4757,32.5281,32.467,32.5107,101800.0
2014-04-01 11:50:00,37.22,37.25,37.2,37.21,63200.0,32.5107,32.5369,32.4932,32.5019,63200.0
2014-04-01 12:00:00,37.2,37.21,37.16,37.19,93000.0,32.4932,32.5019,32.4583,32.4845,93000.0
2014-04-01 12:10:00,37.18,37.19,37.13,37.18,54800.0,32.4757,32.4845,32.4321,32.4757,54800.0
2014-04-01 12:20:00,37.19,37.2,37.17,37.2,49600.0,32.4845,32.4932,32.467,32.4932,49600.0
2014-04-01 12:30:00,37.2,37.22,37.17,37.17,49400.0,32.4932,32.5107,32.467,32.467,49400.0
2014-04-01 12:40:00,37.17,37.19,37.12,37.13,225000.0,32.467,32.4845,32.4233,32.4321,225000.0
2014-04-01 12:50:00,37.13,37.2,37.12,37.18,351800.0,32.4321,32.4932,32.4233,32.4757,351800.0
2014-04-01 13:00:00,37.18,37.18,37.15,37.16,207600.0,32.4757,32.4757,32.4495,32.4583,207600.0
2014-04-01 13:10:00,37.16,37.18,37.14,37.15,209800.0,32.4583,32.4757,32.4408,32.4495,209800.0
2014-04-01 13:20:00,37.15,37.17,37.13,37.16,80400.0,32.4495,32.467,32.4321,32.4583,80400.0
2014-04-01 13:30:00,37.17,37.18,37.14,37.17,77000.0,32.467,32.4757,32.4408,32.467,77000.0
2014-04-01 13:40:00,37.17,37.23,37.17,37.18,127800.0,32.467,32.5194,32.467,32.4757,127800.0
2014-04-01 13:50:00,37.18,37.24,37.18,37.22,98800.0,32.4757,32.5281,32.4757,32.5107,98800.0
2014-04-01 14:00:00,37.21,37.22,37.19,37.2,99800.0,32.5019,32.5107,32.4845,32.4932,99800.0
2014-04-01 14:10:00,37.2,37.21,37.18,37.21,155400.0,32.4932,32.5019,32.4757,32.5019,155400.0
2014-04-01 14:20:00,37.2,37.24,37.2,37.2,150000.0,32.4932,32.5281,32.4932,32.4932,150000.0
2014-04-01 14:30:00,37.2,37.21,37.17,37.18,58400.0,32.4932,32.5019,32.467,32.4757,58400.0
2014-04-01 14:40:00,37.18,37.21,37.17,37.19,162800.0,32.4757,32.5019,32.467,32.4845,162800.0
2014-04-01 14:50:00,37.2,37.2,37.17,37.19,56200.0,32.4932,32.4932,32.467,32.4845,56200.0
2014-04-01 15:00:00,37.19,37.19,37.15,37.17,63000.0,32.4845,32.4845,32.4495,32.467,63000.0
2014-04-01 15:10:00,37.16,37.21,37.15,37.2,120800.0,32.4583,32.5019,32.4495,32.4932,120800.0
2014-04-01 15:20:00,37.19,37.21,37.19,37.2,180800.0,32.4845,32.5019,32.4845,32.4932,180800.0
2014-04-01 15:30:00,37.2,37.2,37.16,37.17,200200.0,32.4932,32.4932,32.4583,32.467,200200.0
2014-04-01 15:40:00,37.17,37.21,37.16,37.2,238000.0,32.467,32.5019,32.4583,32.4932,238000.0
2014-04-01 15:50:00,37.2,37.22,37.16,37.19,521400.0,32.4932,32.5107,32.4583,32.4845,521400.0
2014-04-02 09:30:00,37.32,37.45,37.27,37.32,278200.0,32.598,32.7116,32.5543,32.598,278200.0
2014-04-02 09:40:00,37.33,37.39,37.27,37.35,207000.0,32.6068,32.6592,32.5543,32.6242,207000.0
2014-04-02 09:50:00,37.34,37.43,37.31,37.37,105600.0,32.6155,32.6941,32.5893,32.6417,105600.0
2014-04-02 10:00:00,37.37,37.49,37.33,37.44,167200.0,32.6417,32.7465,32.6068,32.7028,167200.0
2014-04-02 10:10:00,37.43,37.46,37.33,37.35,149400.0,32.6941,32.7203,32.6068,32.6242,149400.0
2014-04-02 10:20:00,37.34,37.5,37.33,37.49,249000.0,32.6155,32.7552,32.6068,32.7465,249000.0
2014-04-02 10:30:00,37.49,37.49,37.44,37.46,102800.0,32.7465,32.7465,32.7028,32.7203,102800.0
2014-04-02 10:40:00,37.46,37.48,37.43,37.43,134400.0,32.7203,32.7378,32.6941,32.6941,134400.0
2014-04-02 10:50:00,37.44,37.44,37.37,37.4,147600.0,32.7028,32.7028,32.6417,32.6679,147600.0
2014-04-02 11:00:00,37.4,37.44,37.38,37.38,147800.0,32.6679,32.7028,32.6504,32.6504,147800.0
2014-04-02 11:10:00,37.38,37.38,37.32,37.33,123600.0,32.6504,32.6504,32.598,32.6068,123600.0
2014-04-02 11:20:00,37.32,37.4,37.32,37.35,130200.0,32.598,32.6679,32.598,32.6242,130200.0
2014-04-02 11:30:00,37.35,37.38,37.33,37.33,112200.0,32.6242,32.6504,32.6068,32.6068,112200.0
2014-04-02 11:40:00,37.33,37.35,37.33,37.33,134000.0,32.6068,32.6242,32.6068,32.6068,134000.0
2014-04-02 11:50:00,37.33,37.36,37.31,37.36,86600.0,32.6068,32.633,32.5893,32.633,86600.0
2014-04-02 12:00:00,37.35,37.36,37.32,37.35,106600.0,32.6242,32.633,32.598,32.6242,106600.0
2014-04-02 12:10:00,37.35,37.37,37.31,37.35,152400.0,32.6242,32.6417,32.5893,32.6242,152400.0
2014-04-02 12:20:00,37.34,37.4,37.33,37.4,148000.0,32.6155,32.6679,32.6068,32.6679,148000.0
2014-04-02 12:30:00,37.4,37.43,37.38,37.41,98800.0,32.6679,32.6941,32.6504,32.6766,98800.0
2014-04-02 12:40:00,37.41,37.44,37.4,37.42,96000.0,32.6766,32.7028,32.6679,32.6854,96000.0
2014-04-02 12:50:00,37.42,37.44,37.39,37.4,76000.0,32.6854,32.7028,32.6592,32.6679,76000.0
2014-04-02 13:00:00,37.4,37.4,37.38,37.38,104200.0,32.6679,32.6679,32.6504,32.6504,104200.0
2014-04-02 13:10:00,37.38,37.39,37.38,37.39,94200.0,32.6504,32.6592,32.6504,32.6592,94200.0
2014-04-02 13:20:00,37.39,37.39,37.33,37.34,60600.0,32.6592,32.6592,32.6068,32.6155,60600.0
2014-04-02 13:30:00,37.34,37.34,37.3,37.31,106600.0,32.6155,32.6155,32.5806,32.5893,106600.0
2014-04-02 13:40:00,37.31,37.31,37.27,37.27,73600.0,32.5893,32.5893,32.5543,32.5543,73600.0
2014-04-02 13:50:00,37.27,37.28,37.24,37.26,110400.0,32.5543,32.5631,32.5281,32.5456,110400.0
2014-04-02 14:00:00,37.26,37.26,37.2,37.2,80600.0,32.5456,32.5456,32.4932,32.4932,80600.0
2014-04-02 14:10:00,37.21,37.22,37.2,37.21,88200.0,32.5019,32.5107,32.4932,32.5019,88200.0
2014-04-02 14:20:00,37.21,37.22,37.16,37.17,80000.0,32.5019,32.5107,32.4583,32.467,80000.0
2014-04-02 14:30:00,37.17,37.21,37.16,37.2,105600.0,32.467,32.5019,32.4583,32.4932,105600.0
2014-04-02 14:40:00,37.21,37.22,37.19,37.19,88800.0,32.5019,32.5107,32.4845,32.4845,88800.0
2014-04-02 14:50:00,37.19,37.23,37.18,37.23,148800.0,32.4845,32.5194,32.4757,32.5194,148800.0
2014-04-02 15:00:00,37.23,37.25,37.22,37.22,112400.0,32.5194,32.5369,32.5107,32.5107,112400.0
2014-04-02 15:10:00,37.23,37.31,37.23,37.3,307600.0,32.5194,32.5893,32.5194,32.5806,307600.0
2014-04-02 15:20:00,37.3,37.34,37.29,37.32,194600.0,32.5806,32.6155,32.5718,32.598,194600.0
2014-04-02 15:30:00,37.32,37.35,37.29,37.34,246400.0,32.598,32.6242,32.5718,32.6155,246400.0
2014-04-02 15:40:00,37.35,37.35,37.3,37.3,255000.0,32.6242,32.6242,32.5806,32.5806,255000.0
2014-04-02 15:50:00,37.3,37.3,37.27,37.27,433400.0,32.5806,32.5806,32.5543,32.5543,433400.0
2014-04-03 09:30:00,37.28,37.5,37.28,37.5,348800.0,32.5631,32.7552,32.5631,32.7552,348800.0
2014-04-03 09:40:00,37.49,37.59,37.49,37.54,240000.0,32.7465,32.8339,32.7465,32.7902,240000.0
2014-04-03 09:50:00,37.53,37.54,37.47,37.52,75400.0,32.7815,32.7902,32.729,32.7727,75400.0
2014-04-03 10:00:00,37.52,37.56,37.43,37.43,86600.0,32.7727,32.8077,32.6941,32.6941,86600.0
2014-04-03 10:10:00,37.43,37.5,37.43,37.49,111800.0,32.6941,32.7552,32.6941,32.7465,111800.0
2014-04-03 10:20:00,37.49,37.5,37.45,37.46,135200.0,32.7465,32.7552,32.7116,32.7203,135200.0
2014-04-03 10:30:00,37.45,37.48,37.39,37.4,125600.0,32.7116,32.7378,32.6592,32.6679,125600.0
2014-04-03 10:40:00,37.4,37.41,37.26,37.27,147800.0,32.6679,32.6766,32.5456,32.5543,147800.0
2014-04-03 10:50:00,37.27,37.32,37.25,37.3,114800.0,32.5543,32.598,32.5369,32.5806,114800.0
2014-04-03 11:00:00,37.3,37.32,37.26,37.26,87200.0,32.5806,32.598,32.5456,32.5456,87200.0
2014-04-03 11:10:00,37.26,37.27,37.13,37.13,147400.0,32.5456,32.5543,32.4321,32.4321,147400.0
2014-04-03 11:20:00,37.13,37.16,37.05,37.15,198000.0,32.4321,32.4583,32.3622,32.4495,198000.0
2014-04-03 11:30:00,37.15,37.16,37.06,37.1,126000.0,32.4495,32.4583,32.3709,32.4059,126000.0
2014-04-03 11:40:00,37.1,37.14,37.05,37.06,138600.0,32.4059,32.4408,32.3622,32.3709,138600.0
2014-04-03 11:50:00,37.06,37.13,37.05,37.06,125200.0,32.3709,32.4321,32.3622,32.3709,125200.0
2014-04-03 12:00:00,37.06,37.16,37.06,37.13,122600.0,32.3709,32.4583,32.3709,32.4321,122600.0
2014-04-03 12:10:00,37.13,37.15,37.06,37.1,115200.0,32.4321,32.4495,32.3709,32.4059,115200.0
2014-04-03 12:20:00,37.1,37.12,37.08,37.09,67600.0,32.4059,32.4233,32.3884,32.3971,67600.0
2014-04-03 12:30:00,37.09,37.09,37.01,37.02,143400.0,32.3971,32.3971,32.3272,32.336,143400.0
2014-04-03 12:40:00,37.02,37.05,37.02,37.03,115600.0,32.336,32.3622,32.336,32.3447,115600.0
2014-04-03 12:50:00,37.02,37.06,37.02,37.05,94200.0,32.336,32.3709,32.336,32.3622,94200.0
2014-04-03 13:00:00,37.05,37.08,37.05,37.05,83600.0,32.3622,32.3884,32.3622,32.3622,83600.0
2014-04-03 13:10:00,37.05,37.05,37.01,37.03,93400.0,32.3622,32.3622,32.3272,32.3447,93400.0
2014-04-03 13:20:00,37.02,37.05,37.02,37.05,78600.0,32.336,32.3622,32.336,32.3622,78600.0
2014-04-03 13:30:00,37.05,37.05,37.03,37.03,94400.0,32.3622,32.3622,32.3447,32.3447,94400.0
2014-04-03 13:40:00,37.03,37.06,37.02,37.04,105800.0,32.3447,32.3709,32.336,32.3534,105800.0
2014-04-03 13:50:00,37.04,37.06,36.99,36.99,140000.0,32.3534,32.3709,32.3098,32.3098,140000.0
2014-04-03 14:00:00,36.99,36.99,36.91,36.94,203000.0,32.3098,32.3098,32.2399,32.2661,203000.0
2014-04-03 14:10:00,36.94,36.99,36.94,36.98,121800.0,32.2661,32.3098,32.2661,32.301,121800.0
2014-04-03 14:20:00,36.98,37.02,36.98,36.99,147800.0,32.301,32.336,32.301,32.3098,147800.0
2014-04-03 14:30:00,36.98,37.02,36.98,36.99,215000.0,32.301,32.336,32.301,32.3098,215000.0
2014-04-03 14:40:00,36.99,37.02,36.99,37.0,179200.0,32.3098,32.336,32.3098,32.3185,179200.0
2014-04-03 14:50:00,37.01,37.05,37.0,37.04,250000.0,32.3272,32.3622,32.3185,32.3534,250000.0
2014-04-03 15:00:00,37.04,37.05,37.03,37.05,106800.0,32.3534,32.3622,32.3447,32.3622,106800.0
2014-04-03 15:10:00,37.05,37.06,37.02,37.02,128000.0,32.3622,32.3709,32.336,32.336,128000.0
2014-04-03 15:20:00,37.04,37.08,37.02,37.07,146800.0,32.3534,32.3884,32.336,32.3797,146800.0
2014-04-03 15:30:00,37.07,37.08,37.03,37.04,246600.0,32.3797,32.3884,32.3447,32.3534,246600.0
2014-04-03 15:40:00,37.04,37.05,37.02,37.02,375400.0,32.3534,32.3622,32.336,32.336,375400.0
2014-04-03 15:50:00,37.02,37.05,36.99,37.0,771800.0,32.336,32.3622,32.3098,32.3185,771800.0
2014-04-04 09:30:00,37.18,37.25,37.13,37.17,280600.0,32.4757,32.5369,32.4321,32.467,280600.0
2014-04-04 09:40:00,37.16,37.16,37.01,37.04,136600.0,32.4583,32.4583,32.3272,32.3534,136600.0
2014-04-04 09:50:00,37.03,37.12,37.02,37.07,110000.0,32.3447,32.4233,32.336,32.3797,110000.0
2014-04-04 10:00:00,37.07,37.16,37.02,37.14,113600.0,32.3797,32.4583,32.336,32.4408,113600.0
2014-04-04 10:10:00,37.14,37.2,37.08,37.12,155400.0,32.4408,32.4932,32.3884,32.4233,155400.0
2014-04-04 10:20:00,37.12,37.16,37.1,37.13,119200.0,32.4233,32.4583,32.4059,32.4321,119200.0
2014-04-04 10:30:00,37.14,37.19,37.09,37.1,139800.0,32.4408,32.4845,32.3971,32.4059,139800.0
2014-04-04 10:40:00,37.11,37.13,37.09,37.1,80800.0,32.4146,32.4321,32.3971,32.4059,80800.0
2014-04-04 10:50:00,37.1,37.13,37.06,37.08,88400.0,32.4059,32.4321,32.3709,32.3884,88400.0
2014-04-04 11:00:00,37.08,37.09,36.92,36.92,211600.0,32.3884,32.3971,32.2486,32.2486,211600.0
2014-04-04 11:10:00,36.92,36.95,36.84,36.85,242800.0,32.2486,32.2748,32.1788,32.1875,242800.0
2014-04-04 11:20:00,36.85,36.86,36.77,36.79,124800.0,32.1875,32.1962,32.1176,32.1351,124800.0
2014-04-04 11:30:00,36.8,36.93,36.79,36.89,189200.0,32.1438,32.2574,32.1351,32.2224,189200.0
2014-04-04 11:40:00,36.88,36.88,36.79,36.8,181400.0,32.2137,32.2137,32.1351,32.1438,181400.0
2014-04-04 11:50:00,36.8,36.88,36.79,36.85,127000.0,32.1438,32.2137,32.1351,32.1875,127000.0
2014-04-04 12:00:00,36.85,36.85,36.71,36.78,460200.0,32.1875,32.1875,32.0652,32.1263,460200.0
2014-04-04 12:10:00,36.78,36.79,36.66,36.69,272400.0,32.1263,32.1351,32.0215,32.0477,272400.0
2014-04-04 12:20:00,36.69,36.74,36.63,36.66,222400.0,32.0477,32.0914,31.9953,32.0215,222400.0
2014-04-04 12:30:00,36.66,36.72,36.61,36.63,118200.0,32.0215,32.0739,31.9779,31.9953,118200.0
2014-04-04 12:40:00,36.65,36.67,36.59,36.62,138400.0,32.0128,32.0303,31.9604,31.9866,138400.0
2014-04-04 12:50:00,36.62,36.62,36.49,36.5,348600.0,31.9866,31.9866,31.873,31.8818,348600.0
2014-04-04 13:00:00,36.51,36.54,36.48,36.54,159600.0,31.8905,31.9167,31.8643,31.9167,159600.0
2014-04-04 13:10:00,36.54,36.59,36.54,36.57,122800.0,31.9167,31.9604,31.9167,31.9429,122800.0
2014-04-04 13:20:00,36.58,36.58,36.44,36.46,229200.0,31.9517,31.9517,31.8294,31.8468,229200.0
2014-04-04 13:30:00,36.46,36.51,36.45,36.49,117200.0,31.8468,31.8905,31.8381,31.873,117200.0
2014-04-04 13:40:00,36.49,36.51,36.44,36.47,114600.0,31.873,31.8905,31.8294,31.8556,114600.0
2014-04-04 13:50:00,36.47,36.51,36.44,36.48,127400.0,31.8556,31.8905,31.8294,31.8643,127400.0
2014-04-04 14:00:00,36.48,36.52,36.43,36.44,230600.0,31.8643,31.8992,31.8206,31.8294,230600.0
2014-04-04 14:10:00,36.44,36.52,36.42,36.48,185200.0,31.8294,31.8992,31.8119,31.8643,185200.0
2014-04-04 14:20:00,36.48,36.52,36.46,36.48,181600.0,31.8643,31.8992,31.8468,31.8643,181600.0
2014-04-04 14:30:00,36.48,36.48,36.35,36.37,365400.0,31.8643,31.8643,31.7508,31.7682,365400.0
2014-04-04 14:40:00,36.37,36.38,36.26,36.3,224600.0,31.7682,31.777,31.6721,31.7071,224600.0
2014-04-04 14:50:00,36.3,36.49,36.3,36.49,208200.0,31.7071,31.873,31.7071,31.873,208200.0
2014-04-04 15:00:00,36.49,36.49,36.38,36.41,229600.0,31.873,31.873,31.777,31.8032,229600.0
2014-04-04 15:10:00,36.41,36.51,36.39,36.51,186200.0,31.8032,31.8905,31.7857,31.8905,186200.0
2014-04-04 15:20:00,36.51,36.52,36.48,36.49,155200.0,31.8905,31.8992,31.8643,31.873,155200.0
2014-04-04 15:30:00,36.48,36.51,36.46,36.46,277800.0,31.8643,31.8905,31.8468,31.8468,277800.0
2014-04-04 15:40:00,36.47,36.47,36.38,36.43,340600.0,31.8556,31.8556,31.777,31.8206,340600.0
2014-04-04 15:50:00,36.42,36.45,36.42,36.43,834600.0,31.8119,31.8381,31.8119,31.8206,834600.0
2014-04-07 09:30:00,36.41,36.47,36.24,36.24,388000.0,31.8032,31.8556,31.6547,31.6547,388000.0
2014-04-07 09:40:00,36.23,36.3,36.06,36.15,208200.0,31.6459,31.7071,31.4974,31.5761,208200.0
2014-04-07 09:50:00,36.17,36.3,36.14,36.29,232000.0,31.5935,31.7071,31.5673,31.6983,232000.0
2014-04-07 10:00:00,36.3,36.3,36.22,36.25,153000.0,31.7071,31.7071,31.6372,31.6634,153000.0
2014-04-07 10:10:00,36.26,36.37,36.23,36.32,254200.0,31.6721,31.7682,31.6459,31.7245,254200.0
2014-04-07 10:20:00,36.32,36.32,36.13,36.13,225600.0,31.7245,31.7245,31.5586,31.5586,225600.0
2014-04-07 10:30:00,36.13,36.2,36.06,36.08,394400.0,31.5586,31.6197,31.4974,31.5149,394400.0
2014-04-07 10:40:00,36.09,36.09,35.96,35.97,651200.0,31.5236,31.5236,31.4101,31.4188,651200.0
2014-04-07 10:50:00,35.97,35.98,35.92,35.95,431200.0,31.4188,31.4276,31.3752,31.4014,431200.0
2014-04-07 11:00:00,35.96,35.98,35.93,35.95,397200.0,31.4101,31.4276,31.3839,31.4014,397200.0
2014-04-07 11:10:00,35.95,35.95,35.77,35.82,435600.0,31.4014,31.4014,31.2441,31.2878,435600.0
2014-04-07 11:20:00,35.81,35.81,35.7,35.77,391600.0,31.2791,31.2791,31.183,31.2441,391600.0
2014-04-07 11:30:00,35.77,35.88,35.77,35.83,245800.0,31.2441,31.3402,31.2441,31.2965,245800.0
2014-04-07 11:40:00,35.83,35.84,35.75,35.75,232000.0,31.2965,31.3053,31.2267,31.2267,232000.0
2014-04-07 11:50:00,35.75,35.76,35.63,35.65,350600.0,31.2267,31.2354,31.1219,31.1393,350600.0
2014-04-07 12:00:00,35.65,35.66,35.57,35.57,291400.0,31.1393,31.1481,31.0694,31.0694,291400.0
2014-04-07 12:10:00,35.58,35.58,35.5,35.53,360000.0,31.0782,31.0782,31.0083,31.0345,360000.0
2014-04-07 12:20:00,35.52,35.61,35.52,35.6,203000.0,31.0258,31.1044,31.0258,31.0956,203000.0
2014-04-07 12:30:00,35.6,35.67,35.58,35.67,166600.0,31.0956,31.1568,31.0782,31.1568,166600.0
2014-04-07 12:40:00,35.67,35.73,35.64,35.65,121000.0,31.1568,31.2092,31.1306,31.1393,121000.0
2014-04-07 12:50:00,35.65,35.74,35.65,35.69,109800.0,31.1393,31.2179,31.1393,31.1743,109800.0
2014-04-07 13:00:00,35.69,35.7,35.54,35.56,121600.0,31.1743,31.183,31.0432,31.0607,121600.0
2014-04-07 13:10:00,35.56,35.56,35.51,35.52,150000.0,31.0607,31.0607,31.017,31.0258,150000.0
2014-04-07 13:20:00,35.51,35.6,35.51,35.51,175000.0,31.017,31.0956,31.017,31.017,175000.0
2014-04-07 13:30:00,35.52,35.52,35.43,35.44,306000.0,31.0258,31.0258,30.9472,30.9559,306000.0
2014-04-07 13:40:00,35.44,35.46,35.4,35.46,259800.0,30.9559,30.9734,30.921,30.9734,259800.0
2014-04-07 13:50:00,35.46,35.46,35.39,35.41,232200.0,30.9734,30.9734,30.9122,30.9297,232200.0
2014-04-07 14:00:00,35.41,35.41,35.34,35.39,277200.0,30.9297,30.9297,30.8685,30.9122,277200.0
2014-04-07 14:10:00,35.39,35.39,35.34,35.35,338800.0,30.9122,30.9122,30.8685,30.8773,338800.0
2014-04-07 14:20:00,35.35,35.42,35.31,35.34,431400.0,30.8773,30.9384,30.8423,30.8685,431400.0
2014-04-07 14:30:00,35.34,35.38,35.3,35.38,247200.0,30.8685,30.9035,30.8336,30.9035,247200.0
2014-04-07 14:40:00,35.38,35.46,35.38,35.43,311000.0,30.9035,30.9734,30.9035,30.9472,311000.0
2014-04-07 14:50:00,35.44,35.54,35.44,35.51,198800.0,30.9559,31.0432,30.9559,31.017,198800.0
2014-04-07 15:00:00,35.51,35.57,35.51,35.55,304200.0,31.017,31.0694,31.017,31.052,304200.0
2014-04-07 15:10:00,35.55,35.62,35.54,35.62,322800.0,31.052,31.1131,31.0432,31.1131,322800.0
2014-04-07 15:20:00,35.62,35.63,35.58,35.63,270800.0,31.1131,31.1219,31.0782,31.1219,270800.0
2014-04-07 15:30:00,35.63,35.63,35.52,35.52,376000.0,31.1219,31.1219,31.0258,31.0258,376000.0
2014-04-07 15:40:00,35.52,35.53,35.4,35.41,603600.0,31.0258,31.0345,30.921,30.9297,603600.0
2014-04-07 15:50:00,35.41,35.45,35.4,35.42,891000.0,30.9297,30.9646,30.921,30.9384,891000.0
2014-04-08 09:30:00,36.11,36.22,35.95,36.21,1084200.0,31.5411,31.6372,31.4014,31.6285,1084200.0
2014-04-08 09:40:00,36.21,36.42,36.17,36.32,584800.0,31.6285,31.8119,31.5935,31.7245,584800.0
2014-04-08 09:50:00,36.32,36.39,36.16,36.34,543200.0,31.7245,31.7857,31.5848,31.742,543200.0
2014-04-08 10:00:00,36.33,36.47,36.32,36.42,389200.0,31.7333,31.8556,31.7245,31.8119,389200.0
2014-04-08 10:10:00,36.42,36.44,36.31,36.33,374000.0,31.8119,31.8294,31.7158,31.7333,374000.0
2014-04-08 10:20:00,36.32,36.35,36.25,36.27,334000.0,31.7245,31.7508,31.6634,31.6809,334000.0
2014-04-08 10:30:00,36.27,36.38,36.27,36.35,175000.0,31.6809,31.777,31.6809,31.7508,175000.0
2014-04-08 10:40:00,36.37,36.46,36.35,36.42,194000.0,31.7682,31.8468,31.7508,31.8119,194000.0
2014-04-08 10:50:00,36.43,36.56,36.42,36.47,284400.0,31.8206,31.9342,31.8119,31.8556,284400.0
2014-04-08 11:00:00,36.47,36.49,36.38,36.43,336400.0,31.8556,31.873,31.777,31.8206,336400.0
2014-04-08 11:10:00,36.43,36.53,36.38,36.51,229800.0,31.8206,31.908,31.777,31.8905,229800.0
2014-04-08 11:20:00,36.51,36.55,36.46,36.49,276400.0,31.8905,31.9254,31.8468,31.873,276400.0
2014-04-08 11:30:00,36.49,36.49,36.34,36.38,308800.0,31.873,31.873,31.742,31.777,308800.0
2014-04-08 11:40:00,36.38,36.38,36.27,36.27,178400.0,31.777,31.777,31.6809,31.6809,178400.0
2014-04-08 11:50:00,36.28,36.43,36.27,36.43,191200.0,31.6896,31.8206,31.6809,31.8206,191200.0
2014-04-08 12:00:00,36.42,36.42,36.31,36.33,215400.0,31.8119,31.8119,31.7158,31.7333,215400.0
2014-04-08 12:10:00,36.34,36.34,36.3,36.32,152600.0,31.742,31.742,31.7071,31.7245,152600.0
2014-04-08 12:20:00,36.32,36.35,36.27,36.35,119200.0,31.7245,31.7508,31.6809,31.7508,119200.0
2014-04-08 12:30:00,36.35,36.36,36.31,36.33,165000.0,31.7508,31.7595,31.7158,31.7333,165000.0
2014-04-08 12:40:00,36.33,36.33,36.23,36.29,123000.0,31.7333,31.7333,31.6459,31.6983,123000.0
2014-04-08 12:50:00,36.29,36.3,36.26,36.27,67600.0,31.6983,31.7071,31.6721,31.6809,67600.0
2014-04-08 13:00:00,36.28,36.32,36.27,36.3,96600.0,31.6896,31.7245,31.6809,31.7071,96600.0
2014-04-08 13:10:00,36.3,36.38,36.27,36.37,126000.0,31.7071,31.777,31.6809,31.7682,126000.0
2014-04-08 13:20:00,36.38,36.54,36.38,36.52,180000.0,31.777,31.9167,31.777,31.8992,180000.0
2014-04-08 13:30:00,36.52,36.53,36.47,36.53,164600.0,31.8992,31.908,31.8556,31.908,164600.0
2014-04-08 13:40:00,36.52,36.56,36.49,36.5,299000.0,31.8992,31.9342,31.873,31.8818,299000.0
2014-04-08 13:50:00,36.49,36.53,36.46,36.53,169000.0,31.873,31.908,31.8468,31.908,169000.0
2014-04-08 14:00:00,36.52,36.53,36.38,36.39,219400.0,31.8992,31.908,31.777,31.7857,219400.0
2014-04-08 14:10:00,36.4,36.42,36.34,36.35,166000.0,31.7944,31.8119,31.742,31.7508,166000.0
2014-04-08 14:20:00,36.35,36.41,36.32,36.36,263800.0,31.7508,31.8032,31.7245,31.7595,263800.0
2014-04-08 14:30:00,36.36,36.39,36.29,36.3,450800.0,31.7595,31.7857,31.6983,31.7071,450800.0
2014-04-08 14:40:00,36.3,36.38,36.29,36.38,221800.0,31.7071,31.777,31.6983,31.777,221800.0
2014-04-08 14:50:00,36.38,36.46,36.36,36.4,222000.0,31.777,31.8468,31.7595,31.7944,222000.0
2014-04-08 15:00:00,36.39,36.42,36.35,36.41,205200.0,31.7857,31.8119,31.7508,31.8032,205200.0
2014-04-08 15:10:00,36.41,36.44,36.38,36.43,185800.0,31.8032,31.8294,31.777,31.8206,185800.0
2014-04-08 15:20:00,36.43,36.5,36.43,36.48,251600.0,31.8206,31.8818,31.8206,31.8643,251600.0
2014-04-08 15:30:00,36.48,36.52,36.46,36.5,227800.0,31.8643,31.8992,31.8468,31.8818,227800.0
2014-04-08 15:40:00,36.51,36.51,36.45,36.48,422000.0,31.8905,31.8905,31.8381,31.8643,422000.0
2014-04-08 15:50:00,36.48,36.49,36.42,36.46,661800.0,31.8643,31.873,31.8119,31.8468,661800.0
2014-04-09 09:30:00,36.63,36.68,36.43,36.43,349800.0,31.9953,32.039,31.8206,31.8206,349800.0
2014-04-09 09:40:00,36.43,36.44,36.31,36.35,257400.0,31.8206,31.8294,31.7158,31.7508,257400.0
2014-04-09 09:50:00,36.35,36.5,36.27,36.44,216000.0,31.7508,31.8818,31.6809,31.8294,216000.0
2014-04-09 10:00:00,36.41,36.48,36.4,36.45,190600.0,31.8032,31.8643,31.7944,31.8381,190600.0
2014-04-09 10:10:00,36.45,36.48,36.38,36.44,169800.0,31.8381,31.8643,31.777,31.8294,169800.0
2014-04-09 10:20:00,36.45,36.55,36.44,36.44,141000.0,31.8381,31.9254,31.8294,31.8294,141000.0
2014-04-09 10:30:00,36.44,36.49,36.35,36.35,160400.0,31.8294,31.873,31.7508,31.7508,160400.0
2014-04-09 10:40:00,36.35,36.46,36.35,36.4,107000.0,31.7508,31.8468,31.7508,31.7944,107000.0
2014-04-09 10:50:00,36.4,36.41,36.35,36.38,114400.0,31.7944,31.8032,31.7508,31.777,114400.0
2014-04-09 11:00:00,36.37,36.4,36.31,36.4,103400.0,31.7682,31.7944,31.7158,31.7944,103400.0
2014-04-09 11:10:00,36.4,36.46,36.39,36.41,108000.0,31.7944,31.8468,31.7857,31.8032,108000.0
2014-04-09 11:20:00,36.41,36.41,36.32,36.39,112400.0,31.8032,31.8032,31.7245,31.7857,112400.0
2014-04-09 11:30:00,36.38,36.44,36.34,36.41,91000.0,31.777,31.8294,31.742,31.8032,91000.0
2014-04-09 11:40:00,36.41,36.5,36.41,36.46,76000.0,31.8032,31.8818,31.8032,31.8468,76000.0
2014-04-09 11:50:00,36.46,36.49,36.45,36.45,82400.0,31.8468,31.873,31.8381,31.8381,82400.0
2014-04-09 12:00:00,36.45,36.47,36.41,36.43,64000.0,31.8381,31.8556,31.8032,31.8206,64000.0
2014-04-09 12:10:00,36.43,36.46,36.4,36.44,75800.0,31.8206,31.8468,31.7944,31.8294,75800.0
2014-04-09 12:20:00,36.44,36.52,36.44,36.49,68400.0,31.8294,31.8992,31.8294,31.873,68400.0
2014-04-09 12:30:00,36.49,36.52,36.48,36.48,115400.0,31.873,31.8992,31.8643,31.8643,115400.0
2014-04-09 12:40:00,36.48,36.5,36.47,36.48,66200.0,31.8643,31.8818,31.8556,31.8643,66200.0
2014-04-09 12:50:00,36.48,36.48,36.42,36.43,89200.0,31.8643,31.8643,31.8119,31.8206,89200.0
2014-04-09 13:00:00,36.43,36.49,36.43,36.48,84400.0,31.8206,31.873,31.8206,31.8643,84400.0
2014-04-09 13:10:00,36.48,36.49,36.43,36.48,90800.0,31.8643,31.873,31.8206,31.8643,90800.0
2014-04-09 13:20:00,36.47,36.47,36.42,36.44,66200.0,31.8556,31.8556,31.8119,31.8294,66200.0
2014-04-09 13:30:00,36.44,36.47,36.43,36.46,109800.0,31.8294,31.8556,31.8206,31.8468,109800.0
2014-04-09 13:40:00,36.46,36.47,36.43,36.45,121200.0,31.8468,31.8556,31.8206,31.8381,121200.0
2014-04-09 13:50:00,36.45,36.47,36.45,36.45,61800.0,31.8381,31.8556,31.8381,31.8381,61800.0
2014-04-09 14:00:00,36.45,36.63,36.45,36.62,249800.0,31.8381,31.9953,31.8381,31.9866,249800.0
2014-04-09 14:10:00,36.62,36.67,36.58,36.63,85400.0,31.9866,32.0303,31.9517,31.9953,85400.0
2014-04-09 14:20:00,36.64,36.7,36.59,36.6,96800.0,32.0041,32.0565,31.9604,31.9691,96800.0
2014-04-09 14:30:00,36.59,36.62,36.56,36.59,109800.0,31.9604,31.9866,31.9342,31.9604,109800.0
2014-04-09 14:40:00,36.59,36.66,36.57,36.66,217600.0,31.9604,32.0215,31.9429,32.0215,217600.0
2014-04-09 14:50:00,36.65,36.66,36.62,36.64,125200.0,32.0128,32.0215,31.9866,32.0041,125200.0
2014-04-09 15:00:00,36.64,36.66,36.59,36.66,110000.0,32.0041,32.0215,31.9604,32.0215,110000.0
2014-04-09 15:10:00,36.65,36.73,36.65,36.72,183600.0,32.0128,32.0827,32.0128,32.0739,183600.0
2014-04-09 15:20:00,36.72,36.77,36.71,36.72,194200.0,32.0739,32.1176,32.0652,32.0739,194200.0
2014-04-09 15:30:00,36.72,36.8,36.72,36.79,208800.0,32.0739,32.1438,32.0739,32.1351,208800.0
2014-04-09 15:40:00,36.79,36.79,36.74,36.77,257800.0,32.1351,32.1351,32.0914,32.1176,257800.0
2014-04-09 15:50:00,36.77,36.79,36.74,36.78,437400.0,32.1176,32.1351,32.0914,32.1263,437400.0
2014-04-10 09:30:00,36.88,37.0,36.84,36.93,446800.0,32.2137,32.3185,32.1788,32.2574,446800.0
2014-04-10 09:40:00,36.93,37.09,36.91,36.93,269400.0,32.2574,32.3971,32.2399,32.2574,269400.0
2014-04-10 09:50:00,36.94,36.94,36.75,36.79,153000.0,32.2661,32.2661,32.1001,32.1351,153000.0
2014-04-10 10:00:00,36.8,36.83,36.72,36.74,122200.0,32.1438,32.17,32.0739,32.0914,122200.0
2014-04-10 10:10:00,36.74,36.87,36.66,36.69,150000.0,32.0914,32.205,32.0215,32.0477,150000.0
2014-04-10 10:20:00,36.68,36.78,36.68,36.77,125200.0,32.039,32.1263,32.039,32.1176,125200.0
2014-04-10 10:30:00,36.77,36.82,36.73,36.77,105200.0,32.1176,32.1613,32.0827,32.1176,105200.0
2014-04-10 10:40:00,36.77,36.79,36.63,36.63,107600.0,32.1176,32.1351,31.9953,31.9953,107600.0
2014-04-10 10:50:00,36.63,36.71,36.62,36.62,128800.0,31.9953,32.0652,31.9866,31.9866,128800.0
2014-04-10 11:00:00,36.61,36.65,36.56,36.62,112000.0,31.9779,32.0128,31.9342,31.9866,112000.0
2014-04-10 11:10:00,36.62,36.65,36.59,36.63,87600.0,31.9866,32.0128,31.9604,31.9953,87600.0
2014-04-10 11:20:00,36.62,36.67,36.5,36.52,115600.0,31.9866,32.0303,31.8818,31.8992,115600.0
2014-04-10 11:30:00,36.52,36.58,36.49,36.5,147400.0,31.8992,31.9517,31.873,31.8818,147400.0
2014-04-10 11:40:00,36.51,36.63,36.5,36.58,93400.0,31.8905,31.9953,31.8818,31.9517,93400.0
2014-04-10 11:50:00,36.58,36.64,36.51,36.51,70000.0,31.9517,32.0041,31.8905,31.8905,70000.0
2014-04-10 12:00:00,36.52,36.58,36.42,36.44,144200.0,31.8992,31.9517,31.8119,31.8294,144200.0
2014-04-10 12:10:00,36.44,36.46,36.33,36.44,208000.0,31.8294,31.8468,31.7333,31.8294,208000.0
2014-04-10 12:20:00,36.45,36.46,36.38,36.43,79800.0,31.8381,31.8468,31.777,31.8206,79800.0
2014-04-10 12:30:00,36.42,36.45,36.39,36.4,69200.0,31.8119,31.8381,31.7857,31.7944,69200.0
2014-04-10 12:40:00,36.42,36.44,36.35,36.43,83600.0,31.8119,31.8294,31.7508,31.8206,83600.0
2014-04-10 12:50:00,36.43,36.46,36.39,36.43,128200.0,31.8206,31.8468,31.7857,31.8206,128200.0
2014-04-10 13:00:00,36.43,36.47,36.41,36.45,106400.0,31.8206,31.8556,31.8032,31.8381,106400.0
2014-04-10 13:10:00,36.44,36.46,36.3,36.32,202200.0,31.8294,31.8468,31.7071,31.7245,202200.0
2014-04-10 13:20:00,36.31,36.35,36.27,36.35,126600.0,31.7158,31.7508,31.6809,31.7508,126600.0
2014-04-10 13:30:00,36.35,36.4,36.35,36.37,95000.0,31.7508,31.7944,31.7508,31.7682,95000.0
2014-04-10 13:40:00,36.37,36.41,36.35,36.4,120800.0,31.7682,31.8032,31.7508,31.7944,120800.0
2014-04-10 13:50:00,36.4,36.45,36.35,36.44,88800.0,31.7944,31.8381,31.7508,31.8294,88800.0
2014-04-10 14:00:00,36.44,36.47,36.39,36.44,121200.0,31.8294,31.8556,31.7857,31.8294,121200.0
2014-04-10 14:10:00,36.44,36.48,36.42,36.45,150400.0,31.8294,31.8643,31.8119,31.8381,150400.0
2014-04-10 14:20:00,36.44,36.46,36.42,36.45,261600.0,31.8294,31.8468,31.8119,31.8381,261600.0
2014-04-10 14:30:00,36.44,36.46,36.35,36.38,178000.0,31.8294,31.8468,31.7508,31.777,178000.0
2014-04-10 14:40:00,36.38,36.39,36.27,36.28,141400.0,31.777,31.7857,31.6809,31.6896,141400.0
2014-04-10 14:50:00,36.29,36.32,36.26,36.31,161000.0,31.6983,31.7245,31.6721,31.7158,161000.0
2014-04-10 15:00:00,36.31,36.32,36.13,36.14,355400.0,31.7158,31.7245,31.5586,31.5673,355400.0
2014-04-10 15:10:00,36.13,36.27,36.13,36.27,260200.0,31.5586,31.6809,31.5586,31.6809,260200.0
2014-04-10 15:20:00,36.27,36.27,36.19,36.24,255400.0,31.6809,31.6809,31.611,31.6547,255400.0
2014-04-10 15:30:00,36.24,36.28,36.2,36.27,255800.0,31.6547,31.6896,31.6197,31.6809,255800.0
2014-04-10 15:40:00,36.27,36.34,36.26,36.32,348800.0,31.6809,31.742,31.6721,31.7245,348800.0
2014-04-10 15:50:00,36.32,36.32,36.23,36.23,649000.0,31.7245,31.7245,31.6459,31.6459,649000.0
2014-04-11 09:30:00,36.0,36.2,36.0,36.2,380400.0,31.445,31.6197,31.445,31.6197,380400.0
2014-04-11 09:40:00,36.2,36.32,36.17,36.22,148800.0,31.6197,31.7245,31.5935,31.6372,148800.0
2014-04-11 09:50:00,36.24,36.31,36.18,36.18,105400.0,31.6547,31.7158,31.6023,31.6023,105400.0
2014-04-11 10:00:00,36.17,36.23,36.09,36.13,192400.0,31.5935,31.6459,31.5236,31.5586,192400.0
2014-04-11 10:10:00,36.13,36.16,35.96,35.98,227200.0,31.5586,31.5848,31.4101,31.4276,227200.0
2014-04-11 10:20:00,35.99,36.08,35.96,36.05,120000.0,31.4363,31.5149,31.4101,31.4887,120000.0
2014-04-11 10:30:00,36.05,36.2,36.02,36.15,157400.0,31.4887,31.6197,31.4625,31.5761,157400.0
2014-04-11 10:40:00,36.16,36.24,36.14,36.2,111200.0,31.5848,31.6547,31.5673,31.6197,111200.0
2014-04-11 10:50:00,36.2,36.34,36.18,36.26,138400.0,31.6197,31.742,31.6023,31.6721,138400.0
2014-04-11 11:00:00,36.27,36.27,36.13,36.13,129000.0,31.6809,31.6809,31.5586,31.5586,129000.0
2014-04-11 11:10:00,36.13,36.29,36.1,36.24,156400.0,31.5586,31.6983,31.5324,31.6547,156400.0
2014-04-11 11:20:00,36.26,36.29,36.17,36.24,96000.0,31.6721,31.6983,31.5935,31.6547,96000.0
2014-04-11 11:30:00,36.24,36.24,36.02,36.04,245600.0,31.6547,31.6547,31.4625,31.48,245600.0
2014-04-11 11:40:00,36.03,36.05,35.99,36.04,193000.0,31.4712,31.4887,31.4363,31.48,193000.0
2014-04-11 11:50:00,36.05,36.06,35.98,36.0,141000.0,31.4887,31.4974,31.4276,31.445,141000.0
2014-04-11 12:00:00,35.99,36.01,35.93,35.94,250800.0,31.4363,31.4538,31.3839,31.3926,250800.0
2014-04-11 12:10:00,35.93,35.95,35.87,35.88,188400.0,31.3839,31.4014,31.3315,31.3402,188400.0
2014-04-11 12:20:00,35.88,35.93,35.85,35.91,226600.0,31.3402,31.3839,31.314,31.3664,226600.0
2014-04-11 12:30:00,35.91,35.97,35.91,35.97,87800.0,31.3664,31.4188,31.3664,31.4188,87800.0
2014-04-11 12:40:00,35.97,36.02,35.96,35.98,111400.0,31.4188,31.4625,31.4101,31.4276,111400.0
2014-04-11 12:50:00,35.97,35.99,35.91,35.96,73000.0,31.4188,31.4363,31.3664,31.4101,73000.0
2014-04-11 13:00:00,35.96,35.96,35.85,35.88,88000.0,31.4101,31.4101,31.314,31.3402,88000.0
2014-04-11 13:10:00,35.88,35.93,35.85,35.88,118200.0,31.3402,31.3839,31.314,31.3402,118200.0
2014-04-11 13:20:00,35.88,35.91,35.82,35.85,103200.0,31.3402,31.3664,31.2878,31.314,103200.0
2014-04-11 13:30:00,35.85,35.86,35.76,35.77,152400.0,31.314,31.3228,31.2354,31.2441,152400.0
2014-04-11 13:40:00,35.77,35.79,35.76,35.77,166800.0,31.2441,31.2616,31.2354,31.2441,166800.0
2014-04-11 13:50:00,35.77,35.79,35.75,35.76,111200.0,31.2441,31.2616,31.2267,31.2354,111200.0
2014-04-11 14:00:00,35.77,35.81,35.77,35.78,164400.0,31.2441,31.2791,31.2441,31.2529,164400.0
2014-04-11 14:10:00,35.78,35.78,35.68,35.73,246600.0,31.2529,31.2529,31.1655,31.2092,246600.0
2014-04-11 14:20:00,35.73,35.78,35.71,35.74,183200.0,31.2092,31.2529,31.1917,31.2179,183200.0
2014-04-11 14:30:00,35.74,35.77,35.7,35.71,114200.0,31.2179,31.2441,31.183,31.1917,114200.0
2014-04-11 14:40:00,35.71,35.73,35.65,35.67,204200.0,31.1917,31.2092,31.1393,31.1568,204200.0
2014-04-11 14:50:00,35.67,35.8,35.65,35.8,126600.0,31.1568,31.2703,31.1393,31.2703,126600.0
2014-04-11 15:00:00,35.8,35.8,35.71,35.77,120000.0,31.2703,31.2703,31.1917,31.2441,120000.0
2014-04-11 15:10:00,35.77,35.8,35.74,35.76,125800.0,31.2441,31.2703,31.2179,31.2354,125800.0
2014-04-11 15:20:00,35.76,35.87,35.76,35.8,326200.0,31.2354,31.3315,31.2354,31.2703,326200.0
2014-04-11 15:30:00,35.81,35.81,35.73,35.74,204200.0,31.2791,31.2791,31.2092,31.2179,204200.0
2014-04-11 15:40:00,35.75,35.77,35.65,35.69,370400.0,31.2267,31.2441,31.1393,31.1743,370400.0
2014-04-11 15:50:00,35.69,35.69,35.61,35.63,814800.0,31.1743,31.1743,31.1044,31.1219,814800.0
2014-04-14 09:30:00,35.85,35.96,35.67,35.83,306000.0,31.314,31.4101,31.1568,31.2965,306000.0
2014-04-14 09:40:00,35.81,35.83,35.65,35.67,159600.0,31.2791,31.2965,31.1393,31.1568,159600.0
2014-04-14 09:50:00,35.66,35.83,35.65,35.81,119200.0,31.1481,31.2965,31.1393,31.2791,119200.0
2014-04-14 10:00:00,35.8,35.99,35.76,35.95,145800.0,31.2703,31.4363,31.2354,31.4014,145800.0
2014-04-14 10:10:00,35.95,35.95,35.79,35.83,98600.0,31.4014,31.4014,31.2616,31.2965,98600.0
2014-04-14 10:20:00,35.82,35.88,35.8,35.84,88000.0,31.2878,31.3402,31.2703,31.3053,88000.0
2014-04-14 10:30:00,35.83,35.94,35.82,35.91,93600.0,31.2965,31.3926,31.2878,31.3664,93600.0
2014-04-14 10:40:00,35.92,35.96,35.88,35.93,74400.0,31.3752,31.4101,31.3402,31.3839,74400.0
2014-04-14 10:50:00,35.93,36.04,35.92,35.99,120400.0,31.3839,31.48,31.3752,31.4363,120400.0
2014-04-14 11:00:00,35.99,36.0,35.93,35.96,110600.0,31.4363,31.445,31.3839,31.4101,110600.0
2014-04-14 11:10:00,35.96,36.01,35.91,36.01,115400.0,31.4101,31.4538,31.3664,31.4538,115400.0
2014-04-14 11:20:00,36.01,36.02,35.99,36.01,105200.0,31.4538,31.4625,31.4363,31.4538,105200.0
2014-04-14 11:30:00,36.0,36.13,36.0,36.13,141600.0,31.445,31.5586,31.445,31.5586,141600.0
2014-04-14 11:40:00,36.14,36.18,36.1,36.11,148000.0,31.5673,31.6023,31.5324,31.5411,148000.0
2014-04-14 11:50:00,36.11,36.13,36.02,36.04,101000.0,31.5411,31.5586,31.4625,31.48,101000.0
2014-04-14 12:00:00,36.04,36.06,36.02,36.04,71000.0,31.48,31.4974,31.4625,31.48,71000.0
2014-04-14 12:10:00,36.04,36.16,36.04,36.13,205800.0,31.48,31.5848,31.48,31.5586,205800.0
2014-04-14 12:20:00,36.13,36.14,36.1,36.13,90400.0,31.5586,31.5673,31.5324,31.5586,90400.0
2014-04-14 12:30:00,36.14,36.23,36.12,36.15,116800.0,31.5673,31.6459,31.5499,31.5761,116800.0
2014-04-14 12:40:00,36.16,36.17,36.1,36.16,72400.0,31.5848,31.5935,31.5324,31.5848,72400.0
2014-04-14 12:50:00,36.16,36.18,36.13,36.13,106800.0,31.5848,31.6023,31.5586,31.5586,106800.0
2014-04-14 13:00:00,36.14,36.16,36.09,36.13,62800.0,31.5673,31.5848,31.5236,31.5586,62800.0
2014-04-14 13:10:00,36.13,36.14,36.12,36.13,129400.0,31.5586,31.5673,31.5499,31.5586,129400.0
2014-04-14 13:20:00,36.13,36.13,36.12,36.13,122200.0,31.5586,31.5586,31.5499,31.5586,122200.0
2014-04-14 13:30:00,36.13,36.17,36.12,36.15,84000.0,31.5586,31.5935,31.5499,31.5761,84000.0
2014-04-14 13:40:00,36.13,36.14,36.12,36.12,136400.0,31.5586,31.5673,31.5499,31.5499,136400.0
2014-04-14 13:50:00,36.13,36.13,36.04,36.1,122000.0,31.5586,31.5586,31.48,31.5324,122000.0
2014-04-14 14:00:00,36.1,36.13,36.09,36.12,99800.0,31.5324,31.5586,31.5236,31.5499,99800.0
2014-04-14 14:10:00,36.12,36.13,36.02,36.03,75000.0,31.5499,31.5586,31.4625,31.4712,75000.0
2014-04-14 14:20:00,36.03,36.04,35.98,35.99,136400.0,31.4712,31.48,31.4276,31.4363,136400.0
2014-04-14 14:30:00,35.99,36.0,35.97,35.99,94800.0,31.4363,31.445,31.4188,31.4363,94800.0
2014-04-14 14:40:00,35.99,36.06,35.96,36.05,144000.0,31.4363,31.4974,31.4101,31.4887,144000.0
2014-04-14 14:50:00,36.06,36.07,35.93,35.95,108800.0,31.4974,31.5062,31.3839,31.4014,108800.0
2014-04-14 15:00:00,35.94,35.95,35.9,35.92,173200.0,31.3926,31.4014,31.3577,31.3752,173200.0
2014-04-14 15:10:00,35.92,35.94,35.82,35.88,258200.0,31.3752,31.3926,31.2878,31.3402,258200.0
2014-04-14 15:20:00,35.88,35.94,35.85,35.93,157000.0,31.3402,31.3926,31.314,31.3839,157000.0
2014-04-14 15:30:00,35.93,36.06,35.93,36.05,279200.0,31.3839,31.4974,31.3839,31.4887,279200.0
2014-04-14 15:40:00,36.04,36.13,36.02,36.1,429000.0,31.48,31.5586,31.4625,31.5324,429000.0
2014-04-14 15:50:00,36.1,36.22,36.1,36.19,868800.0,31.5324,31.6372,31.5324,31.611,868800.0
2014-04-15 09:30:00,36.19,36.27,36.11,36.27,324400.0,31.611,31.6809,31.5411,31.6809,324400.0
2014-04-15 09:40:00,36.27,36.35,36.2,36.33,140600.0,31.6809,31.7508,31.6197,31.7333,140600.0
2014-04-15 09:50:00,36.33,36.44,36.27,36.41,625800.0,31.7333,31.8294,31.6809,31.8032,625800.0
2014-04-15 10:00:00,36.4,36.43,36.25,36.27,126600.0,31.7944,31.8206,31.6634,31.6809,126600.0
2014-04-15 10:10:00,36.27,36.29,36.08,36.1,173800.0,31.6809,31.6983,31.5149,31.5324,173800.0
2014-04-15 10:20:00,36.1,36.1,35.96,35.98,134400.0,31.5324,31.5324,31.4101,31.4276,134400.0
2014-04-15 10:30:00,35.96,36.1,35.87,36.05,220600.0,31.4101,31.5324,31.3315,31.4887,220600.0
2014-04-15 10:40:00,36.07,36.11,36.01,36.05,85600.0,31.5062,31.5411,31.4538,31.4887,85600.0
2014-04-15 10:50:00,36.07,36.12,36.0,36.03,174600.0,31.5062,31.5499,31.445,31.4712,174600.0
2014-04-15 11:00:00,36.04,36.07,35.92,36.0,120800.0,31.48,31.5062,31.3752,31.445,120800.0
2014-04-15 11:10:00,36.01,36.05,36.0,36.04,132000.0,31.4538,31.4887,31.445,31.48,132000.0
2014-04-15 11:20:00,36.05,36.1,36.01,36.05,73000.0,31.4887,31.5324,31.4538,31.4887,73000.0
2014-04-15 11:30:00,36.05,36.13,36.02,36.05,58000.0,31.4887,31.5586,31.4625,31.4887,58000.0
2014-04-15 11:40:00,36.04,36.04,35.9,35.92,126400.0,31.48,31.48,31.3577,31.3752,126400.0
2014-04-15 11:50:00,35.92,35.99,35.92,35.98,117000.0,31.3752,31.4363,31.3752,31.4276,117000.0
2014-04-15 12:00:00,35.98,35.98,35.88,35.91,133400.0,31.4276,31.4276,31.3402,31.3664,133400.0
2014-04-15 12:10:00,35.91,35.95,35.88,35.92,54200.0,31.3664,31.4014,31.3402,31.3752,54200.0
2014-04-15 12:20:00,35.94,35.98,35.87,35.97,107000.0,31.3926,31.4276,31.3315,31.4188,107000.0
2014-04-15 12:30:00,35.97,36.02,35.97,36.0,179000.0,31.4188,31.4625,31.4188,31.445,179000.0
2014-04-15 12:40:00,36.0,36.03,35.95,35.97,116200.0,31.445,31.4712,31.4014,31.4188,116200.0
2014-04-15 12:50:00,35.97,35.99,35.88,35.9,101000.0,31.4188,31.4363,31.3402,31.3577,101000.0
2014-04-15 13:00:00,35.9,35.96,35.87,35.92,143600.0,31.3577,31.4101,31.3315,31.3752,143600.0
2014-04-15 13:10:00,35.93,35.98,35.88,35.98,126000.0,31.3839,31.4276,31.3402,31.4276,126000.0
2014-04-15 13:20:00,35.98,36.02,35.94,36.02,131000.0,31.4276,31.4625,31.3926,31.4625,131000.0
2014-04-15 13:30:00,36.02,36.08,35.97,36.06,148600.0,31.4625,31.5149,31.4188,31.4974,148600.0
2014-04-15 13:40:00,36.05,36.09,35.98,35.98,143400.0,31.4887,31.5236,31.4276,31.4276,143400.0
2014-04-15 13:50:00,35.98,36.15,35.96,36.13,163800.0,31.4276,31.5761,31.4101,31.5586,163800.0
2014-04-15 14:00:00,36.13,36.22,36.13,36.15,97600.0,31.5586,31.6372,31.5586,31.5761,97600.0
2014-04-15 14:10:00,36.15,36.19,36.09,36.1,110600.0,31.5761,31.611,31.5236,31.5324,110600.0
2014-04-15 14:20:00,36.1,36.13,36.07,36.08,233000.0,31.5324,31.5586,31.5062,31.5149,233000.0
2014-04-15 14:30:00,36.07,36.18,36.07,36.17,165600.0,31.5062,31.6023,31.5062,31.5935,165600.0
2014-04-15 14:40:00,36.17,36.22,36.14,36.21,154000.0,31.5935,31.6372,31.5673,31.6285,154000.0
2014-04-15 14:50:00,36.21,36.27,36.16,36.17,176000.0,31.6285,31.6809,31.5848,31.5935,176000.0
2014-04-15 15:00:00,36.17,36.22,36.08,36.12,144800.0,31.5935,31.6372,31.5149,31.5499,144800.0
2014-04-15 15:10:00,36.11,36.22,36.1,36.22,151600.0,31.5411,31.6372,31.5324,31.6372,151600.0
2014-04-15 15:20:00,36.24,36.24,36.17,36.24,119800.0,31.6547,31.6547,31.5935,31.6547,119800.0
2014-04-15 15:30:00,36.24,36.25,36.14,36.14,170000.0,31.6547,31.6634,31.5673,31.5673,170000.0
2014-04-15 15:40:00,36.14,36.17,36.08,36.16,281800.0,31.5673,31.5935,31.5149,31.5848,281800.0
2014-04-15 15:50:00,36.16,36.19,36.08,36.13,623800.0,31.5848,31.611,31.5149,31.5586,623800.0
2014-04-16 09:30:00,36.42,36.5,36.25,36.33,233800.0,31.8119,31.8818,31.6634,31.7333,233800.0
2014-04-16 09:40:00,36.33,36.45,36.3,36.37,149200.0,31.7333,31.8381,31.7071,31.7682,149200.0
2014-04-16 09:50:00,36.36,36.46,36.27,36.43,137200.0,31.7595,31.8468,31.6809,31.8206,137200.0
2014-04-16 10:00:00,36.42,36.47,36.35,36.39,82600.0,31.8119,31.8556,31.7508,31.7857,82600.0
2014-04-16 10:10:00,36.39,36.47,36.38,36.45,183800.0,31.7857,31.8556,31.777,31.8381,183800.0
2014-04-16 10:20:00,36.46,36.56,36.46,36.49,114600.0,31.8468,31.9342,31.8468,31.873,114600.0
2014-04-16 10:30:00,36.49,36.52,36.4,36.47,110800.0,31.873,31.8992,31.7944,31.8556,110800.0
2014-04-16 10:40:00,36.47,36.48,36.4,36.46,62400.0,31.8556,31.8643,31.7944,31.8468,62400.0
2014-04-16 10:50:00,36.46,36.51,36.42,36.42,78800.0,31.8468,31.8905,31.8119,31.8119,78800.0
2014-04-16 11:00:00,36.42,36.49,36.4,36.48,65000.0,31.8119,31.873,31.7944,31.8643,65000.0
2014-04-16 11:10:00,36.49,36.55,36.46,36.52,69200.0,31.873,31.9254,31.8468,31.8992,69200.0
2014-04-16 11:20:00,36.53,36.56,36.49,36.55,70800.0,31.908,31.9342,31.873,31.9254,70800.0
2014-04-16 11:30:00,36.54,36.58,36.49,36.51,80400.0,31.9167,31.9517,31.873,31.8905,80400.0
2014-04-16 11:40:00,36.51,36.52,36.49,36.51,48800.0,31.8905,31.8992,31.873,31.8905,48800.0
2014-04-16 11:50:00,36.51,36.56,36.49,36.54,51200.0,31.8905,31.9342,31.873,31.9167,51200.0
2014-04-16 12:00:00,36.54,36.59,36.52,36.57,65400.0,31.9167,31.9604,31.8992,31.9429,65400.0
2014-04-16 12:10:00,36.57,36.59,36.52,36.54,87600.0,31.9429,31.9604,31.8992,31.9167,87600.0
2014-04-16 12:20:00,36.54,36.58,36.53,36.55,77600.0,31.9167,31.9517,31.908,31.9254,77600.0
2014-04-16 12:30:00,36.55,36.55,36.45,36.46,115200.0,31.9254,31.9254,31.8381,31.8468,115200.0
2014-04-16 12:40:00,36.46,36.51,36.46,36.49,49600.0,31.8468,31.8905,31.8468,31.873,49600.0
2014-04-16 12:50:00,36.48,36.52,36.42,36.42,61400.0,31.8643,31.8992,31.8119,31.8119,61400.0
2014-04-16 13:00:00,36.43,36.48,36.42,36.47,71400.0,31.8206,31.8643,31.8119,31.8556,71400.0
2014-04-16 13:10:00,36.46,36.51,36.45,36.48,73600.0,31.8468,31.8905,31.8381,31.8643,73600.0
2014-04-16 13:20:00,36.48,36.52,36.48,36.52,88000.0,31.8643,31.8992,31.8643,31.8992,88000.0
2014-04-16 13:30:00,36.51,36.52,36.46,36.51,58600.0,31.8905,31.8992,31.8468,31.8905,58600.0
2014-04-16 13:40:00,36.51,36.55,36.49,36.52,46200.0,31.8905,31.9254,31.873,31.8992,46200.0
2014-04-16 13:50:00,36.52,36.54,36.47,36.51,56400.0,31.8992,31.9167,31.8556,31.8905,56400.0
2014-04-16 14:00:00,36.52,36.52,36.43,36.47,68200.0,31.8992,31.8992,31.8206,31.8556,68200.0
2014-04-16 14:10:00,36.47,36.49,36.41,36.47,69600.0,31.8556,31.873,31.8032,31.8556,69600.0
2014-04-16 14:20:00,36.46,36.49,36.43,36.48,60400.0,31.8468,31.873,31.8206,31.8643,60400.0
2014-04-16 14:30:00,36.48,36.52,36.46,36.49,73600.0,31.8643,31.8992,31.8468,31.873,73600.0
2014-04-16 14:40:00,36.49,36.51,36.46,36.51,70000.0,31.873,31.8905,31.8468,31.8905,70000.0
2014-04-16 14:50:00,36.51,36.56,36.5,36.51,57400.0,31.8905,31.9342,31.8818,31.8905,57400.0
2014-04-16 15:00:00,36.51,36.52,36.49,36.52,82000.0,31.8905,31.8992,31.873,31.8992,82000.0
2014-04-16 15:10:00,36.52,36.52,36.5,36.51,59000.0,31.8992,31.8992,31.8818,31.8905,59000.0
2014-04-16 15:20:00,36.5,36.55,36.49,36.53,103600.0,31.8818,31.9254,31.873,31.908,103600.0
2014-04-16 15:30:00,36.53,36.54,36.49,36.52,108200.0,31.908,31.9167,31.873,31.8992,108200.0
2014-04-16 15:40:00,36.52,36.55,36.5,36.52,156800.0,31.8992,31.9254,31.8818,31.8992,156800.0
2014-04-16 15:50:00,36.52,36.56,36.52,36.55,481800.0,31.8992,31.9342,31.8992,31.9254,481800.0
2014-04-17 09:30:00,36.67,36.88,36.64,36.85,1162200.0,32.0303,32.2137,32.0041,32.1875,1162200.0
2014-04-17 09:40:00,36.85,37.0,36.84,36.93,277200.0,32.1875,32.3185,32.1788,32.2574,277200.0
2014-04-17 09:50:00,36.94,37.0,36.85,36.9,348800.0,32.2661,32.3185,32.1875,32.2312,348800.0
2014-04-17 10:00:00,36.9,36.96,36.81,36.83,312000.0,32.2312,32.2836,32.1526,32.17,312000.0
2014-04-17 10:10:00,36.83,36.92,36.8,36.92,163000.0,32.17,32.2486,32.1438,32.2486,163000.0
2014-04-17 10:20:00,36.91,37.1,36.91,37.1,300800.0,32.2399,32.4059,32.2399,32.4059,300800.0
2014-04-17 10:30:00,37.1,37.16,37.02,37.14,290200.0,32.4059,32.4583,32.336,32.4408,290200.0
2014-04-17 10:40:00,37.15,37.17,37.06,37.1,182400.0,32.4495,32.467,32.3709,32.4059,182400.0
2014-04-17 10:50:00,37.1,37.16,37.1,37.15,174600.0,32.4059,32.4583,32.4059,32.4495,174600.0
2014-04-17 11:00:00,37.15,37.21,37.14,37.19,236800.0,32.4495,32.5019,32.4408,32.4845,236800.0
2014-04-17 11:10:00,37.2,37.22,37.09,37.09,166200.0,32.4932,32.5107,32.3971,32.3971,166200.0
2014-04-17 11:20:00,37.08,37.18,37.07,37.13,119800.0,32.3884,32.4757,32.3797,32.4321,119800.0
2014-04-17 11:30:00,37.13,37.13,37.06,37.06,199400.0,32.4321,32.4321,32.3709,32.3709,199400.0
2014-04-17 11:40:00,37.05,37.06,36.97,36.97,232000.0,32.3622,32.3709,32.2923,32.2923,232000.0
2014-04-17 11:50:00,36.97,36.99,36.93,36.96,127400.0,32.2923,32.3098,32.2574,32.2836,127400.0
2014-04-17 12:00:00,36.96,37.02,36.94,37.0,79800.0,32.2836,32.336,32.2661,32.3185,79800.0
2014-04-17 12:10:00,37.01,37.02,36.94,36.95,46400.0,32.3272,32.336,32.2661,32.2748,46400.0
2014-04-17 12:20:00,36.94,36.98,36.93,36.96,49800.0,32.2661,32.301,32.2574,32.2836,49800.0
2014-04-17 12:30:00,36.95,36.97,36.88,36.97,147200.0,32.2748,32.2923,32.2137,32.2923,147200.0
2014-04-17 12:40:00,36.97,36.99,36.9,36.92,55400.0,32.2923,32.3098,32.2312,32.2486,55400.0
2014-04-17 12:50:00,36.92,36.94,36.88,36.93,48200.0,32.2486,32.2661,32.2137,32.2574,48200.0
2014-04-17 13:00:00,36.93,36.98,36.91,36.97,61800.0,32.2574,32.301,32.2399,32.2923,61800.0
2014-04-17 13:10:00,36.98,37.01,36.96,36.96,73600.0,32.301,32.3272,32.2836,32.2836,73600.0
2014-04-17 13:20:00,36.95,37.0,36.95,36.98,66200.0,32.2748,32.3185,32.2748,32.301,66200.0
2014-04-17 13:30:00,36.98,37.01,36.96,36.97,65200.0,32.301,32.3272,32.2836,32.2923,65200.0
2014-04-17 13:40:00,36.98,37.02,36.98,36.98,61800.0,32.301,32.336,32.301,32.301,61800.0
2014-04-17 13:50:00,36.98,36.99,36.95,36.97,63000.0,32.301,32.3098,32.2748,32.2923,63000.0
2014-04-17 14:00:00,36.97,36.97,36.95,36.96,123400.0,32.2923,32.2923,32.2748,32.2836,123400.0
2014-04-17 14:10:00,36.96,36.98,36.96,36.97,76000.0,32.2836,32.301,32.2836,32.2923,76000.0
2014-04-17 14:20:00,36.97,37.04,36.97,37.02,140600.0,32.2923,32.3534,32.2923,32.336,140600.0
2014-04-17 14:30:00,37.02,37.04,37.01,37.03,145800.0,32.336,32.3534,32.3272,32.3447,145800.0
2014-04-17 14:40:00,37.03,37.05,37.02,37.02,117600.0,32.3447,32.3622,32.336,32.336,117600.0
2014-04-17 14:50:00,37.03,37.05,37.01,37.05,110800.0,32.3447,32.3622,32.3272,32.3622,110800.0
2014-04-17 15:00:00,37.04,37.1,37.04,37.1,185600.0,32.3534,32.4059,32.3534,32.4059,185600.0
2014-04-17 15:10:00,37.1,37.12,37.06,37.06,151400.0,32.4059,32.4233,32.3709,32.3709,151400.0
2014-04-17 15:20:00,37.06,37.08,37.06,37.06,129600.0,32.3709,32.3884,32.3709,32.3709,129600.0
2014-04-17 15:30:00,37.06,37.07,37.0,37.03,293200.0,32.3709,32.3797,32.3185,32.3447,293200.0
2014-04-17 15:40:00,37.03,37.06,36.99,37.04,366400.0,32.3447,32.3709,32.3098,32.3534,366400.0
2014-04-17 15:50:00,37.04,37.04,37.01,37.02,808600.0,32.3534,32.3534,32.3272,32.336,808600.0
2014-04-21 09:30:00,36.96,37.02,36.81,36.9,464800.0,32.2836,32.336,32.1526,32.2312,464800.0
2014-04-21 09:40:00,36.86,36.95,36.84,36.85,145400.0,32.1962,32.2748,32.1788,32.1875,145400.0
2014-04-21 09:50:00,36.86,36.95,36.86,36.9,395400.0,32.1962,32.2748,32.1962,32.2312,395400.0
2014-04-21 10:00:00,36.89,36.98,36.85,36.88,157200.0,32.2224,32.301,32.1875,32.2137,157200.0
2014-04-21 10:10:00,36.88,36.89,36.79,36.85,252200.0,32.2137,32.2224,32.1351,32.1875,252200.0
2014-04-21 10:20:00,36.85,36.9,36.8,36.83,172200.0,32.1875,32.2312,32.1438,32.17,172200.0
2014-04-21 10:30:00,36.83,36.83,36.77,36.77,202600.0,32.17,32.17,32.1176,32.1176,202600.0
2014-04-21 10:40:00,36.78,36.82,36.77,36.77,109800.0,32.1263,32.1613,32.1176,32.1176,109800.0
2014-04-21 10:50:00,36.79,36.79,36.7,36.72,89400.0,32.1351,32.1351,32.0565,32.0739,89400.0
2014-04-21 11:00:00,36.72,36.77,36.66,36.74,127600.0,32.0739,32.1176,32.0215,32.0914,127600.0
2014-04-21 11:10:00,36.74,36.87,36.74,36.87,96800.0,32.0914,32.205,32.0914,32.205,96800.0
2014-04-21 11:20:00,36.87,36.88,36.81,36.81,60600.0,32.205,32.2137,32.1526,32.1526,60600.0
2014-04-21 11:30:00,36.81,36.82,36.77,36.81,67200.0,32.1526,32.1613,32.1176,32.1526,67200.0
2014-04-21 11:40:00,36.81,36.82,36.77,36.8,148400.0,32.1526,32.1613,32.1176,32.1438,148400.0
2014-04-21 11:50:00,36.8,36.84,36.79,36.81,48400.0,32.1438,32.1788,32.1351,32.1526,48400.0
2014-04-21 12:00:00,36.81,36.84,36.79,36.8,58800.0,32.1526,32.1788,32.1351,32.1438,58800.0
2014-04-21 12:10:00,36.8,36.86,36.8,36.86,147000.0,32.1438,32.1962,32.1438,32.1962,147000.0
2014-04-21 12:20:00,36.85,36.89,36.8,36.88,368600.0,32.1875,32.2224,32.1438,32.2137,368600.0
2014-04-21 12:30:00,36.88,36.89,36.87,36.88,107800.0,32.2137,32.2224,32.205,32.2137,107800.0
2014-04-21 12:40:00,36.88,36.91,36.87,36.9,161400.0,32.2137,32.2399,32.205,32.2312,161400.0
2014-04-21 12:50:00,36.9,36.92,36.89,36.9,198000.0,32.2312,32.2486,32.2224,32.2312,198000.0
2014-04-21 13:00:00,36.91,36.92,36.9,36.9,204400.0,32.2399,32.2486,32.2312,32.2312,204400.0
2014-04-21 13:10:00,36.91,36.95,36.9,36.92,74600.0,32.2399,32.2748,32.2312,32.2486,74600.0
2014-04-21 13:20:00,36.92,37.01,36.9,36.99,179200.0,32.2486,32.3272,32.2312,32.3098,179200.0
2014-04-21 13:30:00,36.99,37.02,36.98,36.99,141600.0,32.3098,32.336,32.301,32.3098,141600.0
2014-04-21 13:40:00,36.99,37.02,36.98,36.99,63000.0,32.3098,32.336,32.301,32.3098,63000.0
2014-04-21 13:50:00,37.01,37.03,36.99,37.01,106800.0,32.3272,32.3447,32.3098,32.3272,106800.0
2014-04-21 14:00:00,37.01,37.01,36.98,37.0,90200.0,32.3272,32.3272,32.301,32.3185,90200.0
2014-04-21 14:10:00,37.0,37.01,36.99,37.0,68400.0,32.3185,32.3272,32.3098,32.3185,68400.0
2014-04-21 14:20:00,37.0,37.01,36.98,36.99,78000.0,32.3185,32.3272,32.301,32.3098,78000.0
2014-04-21 14:30:00,37.0,37.02,36.99,37.01,64400.0,32.3185,32.336,32.3098,32.3272,64400.0
2014-04-21 14:40:00,37.02,37.02,36.99,37.02,87200.0,32.336,32.336,32.3098,32.336,87200.0
2014-04-21 14:50:00,37.02,37.02,36.99,37.0,86000.0,32.336,32.336,32.3098,32.3185,86000.0
2014-04-21 15:00:00,37.01,37.01,36.99,36.99,114200.0,32.3272,32.3272,32.3098,32.3098,114200.0
2014-04-21 15:10:00,36.98,37.01,36.98,37.01,185800.0,32.301,32.3272,32.301,32.3272,185800.0
2014-04-21 15:20:00,37.01,37.01,36.95,36.96,139200.0,32.3272,32.3272,32.2748,32.2836,139200.0
2014-04-21 15:30:00,36.95,36.98,36.93,36.95,132800.0,32.2748,32.301,32.2574,32.2748,132800.0
2014-04-21 15:40:00,36.95,36.95,36.91,36.93,174400.0,32.2748,32.2748,32.2399,32.2574,174400.0
2014-04-21 15:50:00,36.93,36.96,36.92,36.95,405400.0,32.2574,32.2836,32.2486,32.2748,405400.0
2014-04-22 09:30:00,36.85,37.24,36.85,37.13,251800.0,32.1875,32.5281,32.1875,32.4321,251800.0
2014-04-22 09:40:00,37.13,37.15,36.98,37.1,95000.0,32.4321,32.4495,32.301,32.4059,95000.0
2014-04-22 09:50:00,37.09,37.13,37.02,37.09,194200.0,32.3971,32.4321,32.336,32.3971,194200.0
2014-04-22 10:00:00,37.1,37.17,37.05,37.09,153000.0,32.4059,32.467,32.3622,32.3971,153000.0
2014-04-22 10:10:00,37.09,37.1,37.06,37.09,72800.0,32.3971,32.4059,32.3709,32.3971,72800.0
2014-04-22 10:20:00,37.08,37.1,37.0,37.07,164600.0,32.3884,32.4059,32.3185,32.3797,164600.0
2014-04-22 10:30:00,37.07,37.11,37.03,37.09,70400.0,32.3797,32.4146,32.3447,32.3971,70400.0
2014-04-22 10:40:00,37.09,37.1,36.99,37.02,59800.0,32.3971,32.4059,32.3098,32.336,59800.0
2014-04-22 10:50:00,37.02,37.1,37.01,37.1,88600.0,32.336,32.4059,32.3272,32.4059,88600.0
2014-04-22 11:00:00,37.1,37.18,37.1,37.13,55600.0,32.4059,32.4757,32.4059,32.4321,55600.0
2014-04-22 11:10:00,37.13,37.17,37.11,37.17,51600.0,32.4321,32.467,32.4146,32.467,51600.0
2014-04-22 11:20:00,37.16,37.19,37.15,37.15,50400.0,32.4583,32.4845,32.4495,32.4495,50400.0
2014-04-22 11:30:00,37.14,37.17,37.13,37.16,57600.0,32.4408,32.467,32.4321,32.4583,57600.0
2014-04-22 11:40:00,37.15,37.17,37.12,37.15,76400.0,32.4495,32.467,32.4233,32.4495,76400.0
2014-04-22 11:50:00,37.15,37.18,37.13,37.17,37400.0,32.4495,32.4757,32.4321,32.467,37400.0
2014-04-22 12:00:00,37.17,37.19,37.15,37.16,68000.0,32.467,32.4845,32.4495,32.4583,68000.0
2014-04-22 12:10:00,37.17,37.2,37.14,37.15,57600.0,32.467,32.4932,32.4408,32.4495,57600.0
2014-04-22 12:20:00,37.15,37.21,37.14,37.2,89000.0,32.4495,32.5019,32.4408,32.4932,89000.0
2014-04-22 12:30:00,37.21,37.22,37.17,37.21,75800.0,32.5019,32.5107,32.467,32.5019,75800.0
2014-04-22 12:40:00,37.21,37.24,37.2,37.2,75400.0,32.5019,32.5281,32.4932,32.4932,75400.0
2014-04-22 12:50:00,37.2,37.24,37.2,37.24,80400.0,32.4932,32.5281,32.4932,32.5281,80400.0
2014-04-22 13:00:00,37.24,37.31,37.23,37.31,173000.0,32.5281,32.5893,32.5194,32.5893,173000.0
2014-04-22 13:10:00,37.31,37.31,37.27,37.31,77000.0,32.5893,32.5893,32.5543,32.5893,77000.0
2014-04-22 13:20:00,37.31,37.35,37.3,37.33,73400.0,32.5893,32.6242,32.5806,32.6068,73400.0
2014-04-22 13:30:00,37.33,37.35,37.29,37.34,75600.0,32.6068,32.6242,32.5718,32.6155,75600.0
2014-04-22 13:40:00,37.33,37.34,37.29,37.31,62200.0,32.6068,32.6155,32.5718,32.5893,62200.0
2014-04-22 13:50:00,37.31,37.31,37.27,37.3,75000.0,32.5893,32.5893,32.5543,32.5806,75000.0
2014-04-22 14:00:00,37.3,37.3,37.24,37.26,61600.0,32.5806,32.5806,32.5281,32.5456,61600.0
2014-04-22 14:10:00,37.26,37.27,37.21,37.25,72200.0,32.5456,32.5543,32.5019,32.5369,72200.0
2014-04-22 14:20:00,37.24,37.27,37.23,37.23,69600.0,32.5281,32.5543,32.5194,32.5194,69600.0
2014-04-22 14:30:00,37.23,37.24,37.22,37.24,76600.0,32.5194,32.5281,32.5107,32.5281,76600.0
2014-04-22 14:40:00,37.24,37.26,37.21,37.21,67400.0,32.5281,32.5456,32.5019,32.5019,67400.0
2014-04-22 14:50:00,37.21,37.22,37.19,37.21,69200.0,32.5019,32.5107,32.4845,32.5019,69200.0
2014-04-22 15:00:00,37.2,37.2,37.16,37.19,87800.0,32.4932,32.4932,32.4583,32.4845,87800.0
2014-04-22 15:10:00,37.19,37.22,37.16,37.18,99400.0,32.4845,32.5107,32.4583,32.4757,99400.0
2014-04-22 15:20:00,37.18,37.19,37.16,37.18,121800.0,32.4757,32.4845,32.4583,32.4757,121800.0
2014-04-22 15:30:00,37.18,37.22,37.17,37.21,168600.0,32.4757,32.5107,32.467,32.5019,168600.0
2014-04-22 15:40:00,37.21,37.22,37.17,37.19,256400.0,32.5019,32.5107,32.467,32.4845,256400.0
2014-04-22 15:50:00,37.19,37.22,37.16,37.17,498000.0,32.4845,32.5107,32.4583,32.467,498000.0
2014-04-23 09:30:00,37.27,37.41,37.24,37.37,272000.0,32.5543,32.6766,32.5281,32.6417,272000.0
2014-04-23 09:40:00,37.37,37.43,37.21,37.23,211000.0,32.6417,32.6941,32.5019,32.5194,211000.0
2014-04-23 09:50:00,37.24,37.26,37.13,37.18,94600.0,32.5281,32.5456,32.4321,32.4757,94600.0
2014-04-23 10:00:00,37.16,37.16,37.06,37.12,101800.0,32.4583,32.4583,32.3709,32.4233,101800.0
2014-04-23 10:10:00,37.12,37.19,37.1,37.17,115000.0,32.4233,32.4845,32.4059,32.467,115000.0
2014-04-23 10:20:00,37.16,37.26,37.16,37.23,93800.0,32.4583,32.5456,32.4583,32.5194,93800.0
2014-04-23 10:30:00,37.24,37.26,37.21,37.24,88400.0,32.5281,32.5456,32.5019,32.5281,88400.0
2014-04-23 10:40:00,37.26,37.34,37.24,37.31,174800.0,32.5456,32.6155,32.5281,32.5893,174800.0
2014-04-23 10:50:00,37.3,37.33,37.23,37.28,72200.0,32.5806,32.6068,32.5194,32.5631,72200.0
2014-04-23 11:00:00,37.27,37.31,37.24,37.27,92400.0,32.5543,32.5893,32.5281,32.5543,92400.0
2014-04-23 11:10:00,37.29,37.32,37.22,37.23,151600.0,32.5718,32.598,32.5107,32.5194,151600.0
2014-04-23 11:20:00,37.24,37.27,37.19,37.24,159600.0,32.5281,32.5543,32.4845,32.5281,159600.0
2014-04-23 11:30:00,37.24,37.34,37.24,37.34,95000.0,32.5281,32.6155,32.5281,32.6155,95000.0
2014-04-23 11:40:00,37.34,37.35,37.27,37.27,45400.0,32.6155,32.6242,32.5543,32.5543,45400.0
2014-04-23 11:50:00,37.27,37.29,37.22,37.29,44800.0,32.5543,32.5718,32.5107,32.5718,44800.0
2014-04-23 12:00:00,37.28,37.29,37.24,37.24,34800.0,32.5631,32.5718,32.5281,32.5281,34800.0
2014-04-23 12:10:00,37.23,37.24,37.19,37.19,47800.0,32.5194,32.5281,32.4845,32.4845,47800.0
2014-04-23 12:20:00,37.19,37.2,37.18,37.2,57800.0,32.4845,32.4932,32.4757,32.4932,57800.0
2014-04-23 12:30:00,37.2,37.21,37.18,37.2,74600.0,32.4932,32.5019,32.4757,32.4932,74600.0
2014-04-23 12:40:00,37.2,37.21,37.18,37.2,40000.0,32.4932,32.5019,32.4757,32.4932,40000.0
2014-04-23 12:50:00,37.2,37.2,37.17,37.2,55400.0,32.4932,32.4932,32.467,32.4932,55400.0
2014-04-23 13:00:00,37.2,37.2,37.1,37.17,201600.0,32.4932,32.4932,32.4059,32.467,201600.0
2014-04-23 13:10:00,37.17,37.22,37.17,37.22,49200.0,32.467,32.5107,32.467,32.5107,49200.0
2014-04-23 13:20:00,37.23,37.23,37.19,37.21,63200.0,32.5194,32.5194,32.4845,32.5019,63200.0
2014-04-23 13:30:00,37.21,37.24,37.2,37.23,67600.0,32.5019,32.5281,32.4932,32.5194,67600.0
2014-04-23 13:40:00,37.23,37.24,37.19,37.2,82400.0,32.5194,32.5281,32.4845,32.4932,82400.0
2014-04-23 13:50:00,37.2,37.22,37.18,37.19,80200.0,32.4932,32.5107,32.4757,32.4845,80200.0
2014-04-23 14:00:00,37.19,37.19,37.12,37.15,92000.0,32.4845,32.4845,32.4233,32.4495,92000.0
2014-04-23 14:10:00,37.15,37.15,37.04,37.04,94800.0,32.4495,32.4495,32.3534,32.3534,94800.0
2014-04-23 14:20:00,37.04,37.07,37.04,37.05,57200.0,32.3534,32.3797,32.3534,32.3622,57200.0
2014-04-23 14:30:00,37.05,37.1,37.05,37.05,64000.0,32.3622,32.4059,32.3622,32.3622,64000.0
2014-04-23 14:40:00,37.06,37.08,37.01,37.05,62600.0,32.3709,32.3884,32.3272,32.3622,62600.0
2014-04-23 14:50:00,37.05,37.1,37.05,37.07,62000.0,32.3622,32.4059,32.3622,32.3797,62000.0
2014-04-23 15:00:00,37.07,37.16,37.07,37.15,67200.0,32.3797,32.4583,32.3797,32.4495,67200.0
2014-04-23 15:10:00,37.15,37.15,37.1,37.1,57600.0,32.4495,32.4495,32.4059,32.4059,57600.0
2014-04-23 15:20:00,37.1,37.12,37.09,37.1,57200.0,32.4059,32.4233,32.3971,32.4059,57200.0
2014-04-23 15:30:00,37.1,37.12,37.07,37.12,102600.0,32.4059,32.4233,32.3797,32.4233,102600.0
2014-04-23 15:40:00,37.11,37.12,37.07,37.08,205000.0,32.4146,32.4233,32.3797,32.3884,205000.0
2014-04-23 15:50:00,37.08,37.09,37.04,37.05,278200.0,32.3884,32.3971,32.3534,32.3622,278200.0
2014-04-24 09:30:00,37.01,37.19,36.97,37.04,293400.0,32.3272,32.4845,32.2923,32.3534,293400.0
2014-04-24 09:40:00,37.04,37.1,36.73,36.75,237200.0,32.3534,32.4059,32.0827,32.1001,237200.0
2014-04-24 09:50:00,36.74,36.78,36.68,36.7,498600.0,32.0914,32.1263,32.039,32.0565,498600.0
2014-04-24 10:00:00,36.7,36.72,36.58,36.6,185200.0,32.0565,32.0739,31.9517,31.9691,185200.0
2014-04-24 10:10:00,36.6,36.79,36.57,36.74,375600.0,31.9691,32.1351,31.9429,32.0914,375600.0
2014-04-24 10:20:00,36.75,36.83,36.68,36.82,140400.0,32.1001,32.17,32.039,32.1613,140400.0
2014-04-24 10:30:00,36.83,36.85,36.69,36.74,162800.0,32.17,32.1875,32.0477,32.0914,162800.0
2014-04-24 10:40:00,36.74,36.79,36.67,36.69,107800.0,32.0914,32.1351,32.0303,32.0477,107800.0
2014-04-24 10:50:00,36.68,36.73,36.62,36.69,175800.0,32.039,32.0827,31.9866,32.0477,175800.0
2014-04-24 11:00:00,36.69,36.76,36.65,36.75,59000.0,32.0477,32.1089,32.0128,32.1001,59000.0
2014-04-24 11:10:00,36.76,36.85,36.74,36.85,102600.0,32.1089,32.1875,32.0914,32.1875,102600.0
2014-04-24 11:20:00,36.85,36.89,36.79,36.8,82000.0,32.1875,32.2224,32.1351,32.1438,82000.0
2014-04-24 11:30:00,36.81,36.88,36.77,36.87,64600.0,32.1526,32.2137,32.1176,32.205,64600.0
2014-04-24 11:40:00,36.88,36.88,36.8,36.8,62400.0,32.2137,32.2137,32.1438,32.1438,62400.0
2014-04-24 11:50:00,36.8,36.8,36.75,36.77,76600.0,32.1438,32.1438,32.1001,32.1176,76600.0
2014-04-24 12:00:00,36.76,36.79,36.75,36.76,105400.0,32.1089,32.1351,32.1001,32.1089,105400.0
2014-04-24 12:10:00,36.76,36.79,36.74,36.74,64400.0,32.1089,32.1351,32.0914,32.0914,64400.0
2014-04-24 12:20:00,36.74,36.78,36.74,36.74,61400.0,32.0914,32.1263,32.0914,32.0914,61400.0
2014-04-24 12:30:00,36.74,36.79,36.74,36.77,94200.0,32.0914,32.1351,32.0914,32.1176,94200.0
2014-04-24 12:40:00,36.76,36.78,36.75,36.77,50200.0,32.1089,32.1263,32.1001,32.1176,50200.0
2014-04-24 12:50:00,36.77,36.85,36.76,36.83,82000.0,32.1176,32.1875,32.1089,32.17,82000.0
2014-04-24 13:00:00,36.84,36.9,36.84,36.88,79400.0,32.1788,32.2312,32.1788,32.2137,79400.0
2014-04-24 13:10:00,36.88,36.88,36.84,36.86,67600.0,32.2137,32.2137,32.1788,32.1962,67600.0
2014-04-24 13:20:00,36.85,36.85,36.76,36.77,67600.0,32.1875,32.1875,32.1089,32.1176,67600.0
2014-04-24 13:30:00,36.77,36.81,36.67,36.67,186400.0,32.1176,32.1526,32.0303,32.0303,186400.0
2014-04-24 13:40:00,36.67,36.73,36.66,36.68,57600.0,32.0303,32.0827,32.0215,32.039,57600.0
2014-04-24 13:50:00,36.68,36.7,36.6,36.62,81800.0,32.039,32.0565,31.9691,31.9866,81800.0
2014-04-24 14:00:00,36.62,36.63,36.55,36.59,159200.0,31.9866,31.9953,31.9254,31.9604,159200.0
2014-04-24 14:10:00,36.59,36.61,36.56,36.6,115000.0,31.9604,31.9779,31.9342,31.9691,115000.0
2014-04-24 14:20:00,36.6,36.6,36.56,36.58,86600.0,31.9691,31.9691,31.9342,31.9517,86600.0
2014-04-24 14:30:00,36.58,36.69,36.58,36.69,108200.0,31.9517,32.0477,31.9517,32.0477,108200.0
2014-04-24 14:40:00,36.69,36.69,36.63,36.68,119800.0,32.0477,32.0477,31.9953,32.039,119800.0
2014-04-24 14:50:00,36.68,36.68,36.63,36.68,70800.0,32.039,32.039,31.9953,32.039,70800.0
2014-04-24 15:00:00,36.68,36.75,36.68,36.69,223800.0,32.039,32.1001,32.039,32.0477,223800.0
2014-04-24 15:10:00,36.7,36.71,36.67,36.7,127200.0,32.0565,32.0652,32.0303,32.0565,127200.0
2014-04-24 15:20:00,36.7,36.71,36.69,36.69,118200.0,32.0565,32.0652,32.0477,32.0477,118200.0
2014-04-24 15:30:00,36.69,36.7,36.66,36.67,140800.0,32.0477,32.0565,32.0215,32.0303,140800.0
2014-04-24 15:40:00,36.67,36.71,36.66,36.68,248400.0,32.0303,32.0652,32.0215,32.039,248400.0
2014-04-24 15:50:00,36.68,36.72,36.67,36.7,438600.0,32.039,32.0739,32.0303,32.0565,438600.0
2014-04-25 09:30:00,36.55,36.82,36.55,36.74,194800.0,31.9254,32.1613,31.9254,32.0914,194800.0
2014-04-25 09:40:00,36.76,36.85,36.67,36.68,130000.0,32.1089,32.1875,32.0303,32.039,130000.0
2014-04-25 09:50:00,36.68,36.74,36.57,36.57,80000.0,32.039,32.0914,31.9429,31.9429,80000.0
2014-04-25 10:00:00,36.57,36.7,36.56,36.68,107600.0,31.9429,32.0565,31.9342,32.039,107600.0
2014-04-25 10:10:00,36.68,36.74,36.66,36.68,85800.0,32.039,32.0914,32.0215,32.039,85800.0
2014-04-25 10:20:00,36.69,36.8,36.69,36.73,123000.0,32.0477,32.1438,32.0477,32.0827,123000.0
2014-04-25 10:30:00,36.72,36.73,36.52,36.62,135600.0,32.0739,32.0827,31.8992,31.9866,135600.0
2014-04-25 10:40:00,36.62,36.68,36.58,36.6,77800.0,31.9866,32.039,31.9517,31.9691,77800.0
2014-04-25 10:50:00,36.62,36.63,36.58,36.62,99600.0,31.9866,31.9953,31.9517,31.9866,99600.0
2014-04-25 11:00:00,36.62,36.63,36.53,36.56,125000.0,31.9866,31.9953,31.908,31.9342,125000.0
2014-04-25 11:10:00,36.55,36.6,36.55,36.58,70200.0,31.9254,31.9691,31.9254,31.9517,70200.0
2014-04-25 11:20:00,36.58,36.65,36.55,36.65,122000.0,31.9517,32.0128,31.9254,32.0128,122000.0
2014-04-25 11:30:00,36.66,36.7,36.6,36.62,73200.0,32.0215,32.0565,31.9691,31.9866,73200.0
2014-04-25 11:40:00,36.62,36.64,36.59,36.63,81800.0,31.9866,32.0041,31.9604,31.9953,81800.0
2014-04-25 11:50:00,36.63,36.71,36.61,36.7,76600.0,31.9953,32.0652,31.9779,32.0565,76600.0
2014-04-25 12:00:00,36.7,36.72,36.67,36.69,57600.0,32.0565,32.0739,32.0303,32.0477,57600.0
2014-04-25 12:10:00,36.69,36.73,36.67,36.68,52600.0,32.0477,32.0827,32.0303,32.039,52600.0
2014-04-25 12:20:00,36.67,36.71,36.66,36.69,60000.0,32.0303,32.0652,32.0215,32.0477,60000.0
2014-04-25 12:30:00,36.69,36.71,36.65,36.68,60000.0,32.0477,32.0652,32.0128,32.039,60000.0
2014-04-25 12:40:00,36.67,36.67,36.59,36.6,153600.0,32.0303,32.0303,31.9604,31.9691,153600.0
2014-04-25 12:50:00,36.59,36.62,36.57,36.57,63800.0,31.9604,31.9866,31.9429,31.9429,63800.0
2014-04-25 13:00:00,36.57,36.59,36.52,36.52,88400.0,31.9429,31.9604,31.8992,31.8992,88400.0
2014-04-25 13:10:00,36.52,36.53,36.45,36.45,203200.0,31.8992,31.908,31.8381,31.8381,203200.0
2014-04-25 13:20:00,36.45,36.47,36.42,36.43,196200.0,31.8381,31.8556,31.8119,31.8206,196200.0
2014-04-25 13:30:00,36.44,36.45,36.34,36.41,239200.0,31.8294,31.8381,31.742,31.8032,239200.0
2014-04-25 13:40:00,36.41,36.47,36.4,36.45,137600.0,31.8032,31.8556,31.7944,31.8381,137600.0
2014-04-25 13:50:00,36.46,36.49,36.41,36.46,97600.0,31.8468,31.873,31.8032,31.8468,97600.0
2014-04-25 14:00:00,36.46,36.46,36.36,36.38,130800.0,31.8468,31.8468,31.7595,31.777,130800.0
2014-04-25 14:10:00,36.38,36.4,36.33,36.34,229600.0,31.777,31.7944,31.7333,31.742,229600.0
2014-04-25 14:20:00,36.34,36.41,36.33,36.37,94200.0,31.742,31.8032,31.7333,31.7682,94200.0
2014-04-25 14:30:00,36.37,36.42,36.34,36.41,133400.0,31.7682,31.8119,31.742,31.8032,133400.0
2014-04-25 14:40:00,36.41,36.41,36.32,36.33,170600.0,31.8032,31.8032,31.7245,31.7333,170600.0
2014-04-25 14:50:00,36.33,36.37,36.27,36.27,238400.0,31.7333,31.7682,31.6809,31.6809,238400.0
2014-04-25 15:00:00,36.27,36.34,36.26,36.31,190800.0,31.6809,31.742,31.6721,31.7158,190800.0
2014-04-25 15:10:00,36.31,36.32,36.27,36.27,203800.0,31.7158,31.7245,31.6809,31.6809,203800.0
2014-04-25 15:20:00,36.27,36.34,36.27,36.32,165000.0,31.6809,31.742,31.6809,31.7245,165000.0
2014-04-25 15:30:00,36.33,36.36,36.32,36.33,229000.0,31.7333,31.7595,31.7245,31.7333,229000.0
2014-04-25 15:40:00,36.33,36.42,36.33,36.39,337600.0,31.7333,31.8119,31.7333,31.7857,337600.0
2014-04-25 15:50:00,36.39,36.4,36.33,36.35,508400.0,31.7857,31.7944,31.7333,31.7508,508400.0
2014-04-28 09:30:00,36.68,36.85,36.43,36.48,350800.0,32.039,32.1875,31.8206,31.8643,350800.0
2014-04-28 09:40:00,36.49,36.67,36.46,36.59,334800.0,31.873,32.0303,31.8468,31.9604,334800.0
2014-04-28 09:50:00,36.6,36.72,36.59,36.65,102000.0,31.9691,32.0739,31.9604,32.0128,102000.0
2014-04-28 10:00:00,36.66,36.74,36.63,36.72,123400.0,32.0215,32.0914,31.9953,32.0739,123400.0
2014-04-28 10:10:00,36.72,36.84,36.66,36.74,142000.0,32.0739,32.1788,32.0215,32.0914,142000.0
2014-04-28 10:20:00,36.74,36.79,36.71,36.72,225800.0,32.0914,32.1351,32.0652,32.0739,225800.0
2014-04-28 10:30:00,36.72,36.76,36.69,36.69,147000.0,32.0739,32.1089,32.0477,32.0477,147000.0
2014-04-28 10:40:00,36.69,36.69,36.57,36.58,128000.0,32.0477,32.0477,31.9429,31.9517,128000.0
2014-04-28 10:50:00,36.58,36.61,36.56,36.59,84200.0,31.9517,31.9779,31.9342,31.9604,84200.0
2014-04-28 11:00:00,36.59,36.62,36.52,36.55,99200.0,31.9604,31.9866,31.8992,31.9254,99200.0
2014-04-28 11:10:00,36.55,36.56,36.45,36.5,83200.0,31.9254,31.9342,31.8381,31.8818,83200.0
2014-04-28 11:20:00,36.51,36.53,36.41,36.42,92800.0,31.8905,31.908,31.8032,31.8119,92800.0
2014-04-28 11:30:00,36.41,36.45,36.39,36.4,82800.0,31.8032,31.8381,31.7857,31.7944,82800.0
2014-04-28 11:40:00,36.4,36.42,36.3,36.31,122000.0,31.7944,31.8119,31.7071,31.7158,122000.0
2014-04-28 11:50:00,36.31,36.33,36.06,36.09,225200.0,31.7158,31.7333,31.4974,31.5236,225200.0
2014-04-28 12:00:00,36.09,36.17,36.08,36.1,107600.0,31.5236,31.5935,31.5149,31.5324,107600.0
2014-04-28 12:10:00,36.1,36.19,36.1,36.16,85400.0,31.5324,31.611,31.5324,31.5848,85400.0
2014-04-28 12:20:00,36.17,36.17,36.07,36.12,79400.0,31.5935,31.5935,31.5062,31.5499,79400.0
2014-04-28 12:30:00,36.12,36.13,36.07,36.09,103600.0,31.5499,31.5586,31.5062,31.5236,103600.0
2014-04-28 12:40:00,36.08,36.13,36.07,36.08,101800.0,31.5149,31.5586,31.5062,31.5149,101800.0
2014-04-28 12:50:00,36.09,36.09,36.01,36.02,120000.0,31.5236,31.5236,31.4538,31.4625,120000.0
2014-04-28 13:00:00,36.02,36.03,35.89,35.89,159600.0,31.4625,31.4712,31.349,31.349,159600.0
2014-04-28 13:10:00,35.9,35.93,35.82,35.84,130800.0,31.3577,31.3839,31.2878,31.3053,130800.0
2014-04-28 13:20:00,35.83,35.83,35.69,35.77,267800.0,31.2965,31.2965,31.1743,31.2441,267800.0
2014-04-28 13:30:00,35.77,35.8,35.64,35.65,258800.0,31.2441,31.2703,31.1306,31.1393,258800.0
2014-04-28 13:40:00,35.65,35.66,35.62,35.65,234600.0,31.1393,31.1481,31.1131,31.1393,234600.0
2014-04-28 13:50:00,35.65,35.74,35.65,35.68,269800.0,31.1393,31.2179,31.1393,31.1655,269800.0
2014-04-28 14:00:00,35.68,35.69,35.55,35.63,522600.0,31.1655,31.1743,31.052,31.1219,522600.0
2014-04-28 14:10:00,35.63,35.75,35.63,35.74,296800.0,31.1219,31.2267,31.1219,31.2179,296800.0
2014-04-28 14:20:00,35.75,35.85,35.73,35.83,182600.0,31.2267,31.314,31.2092,31.2965,182600.0
2014-04-28 14:30:00,35.83,35.84,35.75,35.81,300000.0,31.2965,31.3053,31.2267,31.2791,300000.0
2014-04-28 14:40:00,35.81,35.83,35.74,35.8,354600.0,31.2791,31.2965,31.2179,31.2703,354600.0
2014-04-28 14:50:00,35.8,35.82,35.71,35.71,298000.0,31.2703,31.2878,31.1917,31.1917,298000.0
2014-04-28 15:00:00,35.72,35.76,35.67,35.74,508800.0,31.2005,31.2354,31.1568,31.2179,508800.0
2014-04-28 15:10:00,35.74,35.87,35.73,35.86,454200.0,31.2179,31.3315,31.2092,31.3228,454200.0
2014-04-28 15:20:00,35.87,35.92,35.83,35.84,436000.0,31.3315,31.3752,31.2965,31.3053,436000.0
2014-04-28 15:30:00,35.85,35.92,35.82,35.83,509200.0,31.314,31.3752,31.2878,31.2965,509200.0
2014-04-28 15:40:00,35.83,35.95,35.83,35.87,592600.0,31.2965,31.4014,31.2965,31.3315,592600.0
2014-04-28 15:50:00,35.87,35.93,35.82,35.83,1008000.0,31.3315,31.3839,31.2878,31.2965,1008000.0
2014-04-29 09:30:00,35.86,36.05,35.83,36.02,445000.0,31.3228,31.4887,31.2965,31.4625,445000.0
2014-04-29 09:40:00,36.02,36.13,36.0,36.08,223800.0,31.4625,31.5586,31.445,31.5149,223800.0
2014-04-29 09:50:00,36.09,36.24,36.09,36.21,221200.0,31.5236,31.6547,31.5236,31.6285,221200.0
2014-04-29 10:00:00,36.21,36.23,36.09,36.12,92400.0,31.6285,31.6459,31.5236,31.5499,92400.0
2014-04-29 10:10:00,36.12,36.12,36.01,36.09,178600.0,31.5499,31.5499,31.4538,31.5236,178600.0
2014-04-29 10:20:00,36.08,36.12,35.99,36.0,102000.0,31.5149,31.5499,31.4363,31.445,102000.0
2014-04-29 10:30:00,35.99,36.16,35.99,36.14,93200.0,31.4363,31.5848,31.4363,31.5673,93200.0
2014-04-29 10:40:00,36.14,36.2,36.13,36.15,101200.0,31.5673,31.6197,31.5586,31.5761,101200.0
2014-04-29 10:50:00,36.15,36.17,36.1,36.15,69200.0,31.5761,31.5935,31.5324,31.5761,69200.0
2014-04-29 11:00:00,36.15,36.2,36.15,36.19,58400.0,31.5761,31.6197,31.5761,31.611,58400.0
2014-04-29 11:10:00,36.19,36.2,36.1,36.13,83200.0,31.611,31.6197,31.5324,31.5586,83200.0
2014-04-29 11:20:00,36.13,36.29,36.13,36.29,165200.0,31.5586,31.6983,31.5586,31.6983,165200.0
2014-04-29 11:30:00,36.29,36.31,36.24,36.3,121200.0,31.6983,31.7158,31.6547,31.7071,121200.0
2014-04-29 11:40:00,36.29,36.31,36.24,36.26,86600.0,31.6983,31.7158,31.6547,31.6721,86600.0
2014-04-29 11:50:00,36.26,36.27,36.23,36.27,66600.0,31.6721,31.6809,31.6459,31.6809,66600.0
2014-04-29 12:00:00,36.27,36.31,36.24,36.3,93200.0,31.6809,31.7158,31.6547,31.7071,93200.0
2014-04-29 12:10:00,36.3,36.32,36.29,36.31,49600.0,31.7071,31.7245,31.6983,31.7158,49600.0
2014-04-29 12:20:00,36.31,36.34,36.3,36.31,49800.0,31.7158,31.742,31.7071,31.7158,49800.0
2014-04-29 12:30:00,36.31,36.35,36.31,36.33,79800.0,31.7158,31.7508,31.7158,31.7333,79800.0
2014-04-29 12:40:00,36.33,36.34,36.3,36.33,54000.0,31.7333,31.742,31.7071,31.7333,54000.0
2014-04-29 12:50:00,36.33,36.36,36.33,36.36,85000.0,31.7333,31.7595,31.7333,31.7595,85000.0
2014-04-29 13:00:00,36.36,36.36,36.3,36.3,62200.0,31.7595,31.7595,31.7071,31.7071,62200.0
2014-04-29 13:10:00,36.3,36.33,36.27,36.28,51800.0,31.7071,31.7333,31.6809,31.6896,51800.0
2014-04-29 13:20:00,36.27,36.3,36.24,36.26,52400.0,31.6809,31.7071,31.6547,31.6721,52400.0
2014-04-29 13:30:00,36.27,36.29,36.23,36.27,58200.0,31.6809,31.6983,31.6459,31.6809,58200.0
2014-04-29 13:40:00,36.27,36.29,36.24,36.29,54800.0,31.6809,31.6983,31.6547,31.6983,54800.0
2014-04-29 13:50:00,36.29,36.35,36.29,36.35,56000.0,31.6983,31.7508,31.6983,31.7508,56000.0
2014-04-29 14:00:00,36.34,36.35,36.31,36.31,59800.0,31.742,31.7508,31.7158,31.7158,59800.0
2014-04-29 14:10:00,36.31,36.32,36.26,36.29,54400.0,31.7158,31.7245,31.6721,31.6983,54400.0
2014-04-29 14:20:00,36.28,36.32,36.27,36.29,66600.0,31.6896,31.7245,31.6809,31.6983,66600.0
2014-04-29 14:30:00,36.29,36.3,36.27,36.27,45600.0,31.6983,31.7071,31.6809,31.6809,45600.0
2014-04-29 14:40:00,36.27,36.29,36.26,36.29,51000.0,31.6809,31.6983,31.6721,31.6983,51000.0
2014-04-29 14:50:00,36.29,36.29,36.25,36.25,57400.0,31.6983,31.6983,31.6634,31.6634,57400.0
2014-04-29 15:00:00,36.26,36.29,36.24,36.29,133000.0,31.6721,31.6983,31.6547,31.6983,133000.0
2014-04-29 15:10:00,36.28,36.3,36.25,36.29,90000.0,31.6896,31.7071,31.6634,31.6983,90000.0
2014-04-29 15:20:00,36.29,36.3,36.26,36.27,82400.0,31.6983,31.7071,31.6721,31.6809,82400.0
2014-04-29 15:30:00,36.27,36.29,36.27,36.27,217000.0,31.6809,31.6983,31.6809,31.6809,217000.0
2014-04-29 15:40:00,36.27,36.29,36.24,36.27,270600.0,31.6809,31.6983,31.6547,31.6809,270600.0
2014-04-29 15:50:00,36.27,36.27,36.21,36.24,679000.0,31.6809,31.6809,31.6285,31.6547,679000.0
2014-04-30 09:30:00,36.17,36.35,36.05,36.33,340400.0,31.5935,31.7508,31.4887,31.7333,340400.0
2014-04-30 09:40:00,36.31,36.34,36.25,36.25,86600.0,31.7158,31.742,31.6634,31.6634,86600.0
2014-04-30 09:50:00,36.25,36.3,36.21,36.26,82600.0,31.6634,31.7071,31.6285,31.6721,82600.0
2014-04-30 10:00:00,36.26,36.31,36.24,36.29,150400.0,31.6721,31.7158,31.6547,31.6983,150400.0
2014-04-30 10:10:00,36.29,36.35,36.24,36.35,116400.0,31.6983,31.7508,31.6547,31.7508,116400.0
2014-04-30 10:20:00,36.34,36.42,36.32,36.41,206800.0,31.742,31.8119,31.7245,31.8032,206800.0
2014-04-30 10:30:00,36.41,36.44,36.32,36.34,196000.0,31.8032,31.8294,31.7245,31.742,196000.0
2014-04-30 10:40:00,36.34,36.38,36.33,36.35,100000.0,31.742,31.777,31.7333,31.7508,100000.0
2014-04-30 10:50:00,36.35,36.41,36.35,36.35,171000.0,31.7508,31.8032,31.7508,31.7508,171000.0
2014-04-30 11:00:00,36.35,36.39,36.34,36.35,113000.0,31.7508,31.7857,31.742,31.7508,113000.0
2014-04-30 11:10:00,36.35,36.35,36.24,36.31,46400.0,31.7508,31.7508,31.6547,31.7158,46400.0
2014-04-30 11:20:00,36.31,36.38,36.29,36.37,110600.0,31.7158,31.777,31.6983,31.7682,110600.0
2014-04-30 11:30:00,36.37,36.41,36.35,36.41,143400.0,31.7682,31.8032,31.7508,31.8032,143400.0
2014-04-30 11:40:00,36.41,36.45,36.4,36.41,147800.0,31.8032,31.8381,31.7944,31.8032,147800.0
2014-04-30 11:50:00,36.42,36.48,36.42,36.44,73600.0,31.8119,31.8643,31.8119,31.8294,73600.0
2014-04-30 12:00:00,36.44,36.46,36.42,36.45,54400.0,31.8294,31.8468,31.8119,31.8381,54400.0
2014-04-30 12:10:00,36.45,36.48,36.44,36.47,74000.0,31.8381,31.8643,31.8294,31.8556,74000.0
2014-04-30 12:20:00,36.47,36.49,36.45,36.47,35000.0,31.8556,31.873,31.8381,31.8556,35000.0
2014-04-30 12:30:00,36.47,36.48,36.45,36.47,78400.0,31.8556,31.8643,31.8381,31.8556,78400.0
2014-04-30 12:40:00,36.47,36.49,36.47,36.49,56200.0,31.8556,31.873,31.8556,31.873,56200.0
2014-04-30 12:50:00,36.49,36.52,36.48,36.51,110000.0,31.873,31.8992,31.8643,31.8905,110000.0
2014-04-30 13:00:00,36.49,36.52,36.44,36.52,247200.0,31.873,31.8992,31.8294,31.8992,247200.0
2014-04-30 13:10:00,36.52,36.52,36.49,36.49,45800.0,31.8992,31.8992,31.873,31.873,45800.0
2014-04-30 13:20:00,36.49,36.52,36.49,36.49,34800.0,31.873,31.8992,31.873,31.873,34800.0
2014-04-30 13:30:00,36.49,36.51,36.49,36.5,52000.0,31.873,31.8905,31.873,31.8818,52000.0
2014-04-30 13:40:00,36.49,36.5,36.47,36.48,59800.0,31.873,31.8818,31.8556,31.8643,59800.0
2014-04-30 13:50:00,36.49,36.49,36.45,36.45,89600.0,31.873,31.873,31.8381,31.8381,89600.0
2014-04-30 14:00:00,36.45,36.52,36.34,36.44,177000.0,31.8381,31.8992,31.742,31.8294,177000.0
2014-04-30 14:10:00,36.44,36.44,36.34,36.38,136400.0,31.8294,31.8294,31.742,31.777,136400.0
2014-04-30 14:20:00,36.38,36.46,36.35,36.45,79200.0,31.777,31.8468,31.7508,31.8381,79200.0
2014-04-30 14:30:00,36.46,36.46,36.41,36.44,149000.0,31.8468,31.8468,31.8032,31.8294,149000.0
2014-04-30 14:40:00,36.44,36.51,36.41,36.51,81200.0,31.8294,31.8905,31.8032,31.8905,81200.0
2014-04-30 14:50:00,36.51,36.53,36.48,36.5,111200.0,31.8905,31.908,31.8643,31.8818,111200.0
2014-04-30 15:00:00,36.49,36.52,36.49,36.51,176400.0,31.873,31.8992,31.873,31.8905,176400.0
2014-04-30 15:10:00,36.51,36.52,36.45,36.49,175600.0,31.8905,31.8992,31.8381,31.873,175600.0
2014-04-30 15:20:00,36.49,36.51,36.46,36.49,132000.0,31.873,31.8905,31.8468,31.873,132000.0
2014-04-30 15:30:00,36.5,36.52,36.47,36.47,106000.0,31.8818,31.8992,31.8556,31.8556,106000.0
2014-04-30 15:40:00,36.47,36.51,36.43,36.48,263800.0,31.8556,31.8905,31.8206,31.8643,263800.0
2014-04-30 15:50:00,36.48,36.49,36.44,36.47,336200.0,31.8643,31.873,31.8294,31.8556,336200.0
2014-05-01 09:30:00,36.41,36.66,36.41,36.66,269000.0,31.8032,32.0215,31.8032,32.0215,269000.0
2014-05-01 09:40:00,36.63,36.69,36.57,36.57,107800.0,31.9953,32.0477,31.9429,31.9429,107800.0
2014-05-01 09:50:00,36.58,36.58,36.4,36.4,198000.0,31.9517,31.9517,31.7944,31.7944,198000.0
2014-05-01 10:00:00,36.41,36.46,36.3,36.4,261200.0,31.8032,31.8468,31.7071,31.7944,261200.0
2014-05-01 10:10:00,36.4,36.44,36.36,36.37,177400.0,31.7944,31.8294,31.7595,31.7682,177400.0
2014-05-01 10:20:00,36.37,36.41,36.34,36.34,140800.0,31.7682,31.8032,31.742,31.742,140800.0
2014-05-01 10:30:00,36.35,36.39,36.34,36.38,85800.0,31.7508,31.7857,31.742,31.777,85800.0
2014-05-01 10:40:00,36.39,36.47,36.38,36.45,88200.0,31.7857,31.8556,31.777,31.8381,88200.0
2014-05-01 10:50:00,36.44,36.54,36.44,36.49,86000.0,31.8294,31.9167,31.8294,31.873,86000.0
2014-05-01 11:00:00,36.51,36.51,36.45,36.48,93800.0,31.8905,31.8905,31.8381,31.8643,93800.0
2014-05-01 11:10:00,36.48,36.52,36.47,36.49,83800.0,31.8643,31.8992,31.8556,31.873,83800.0
2014-05-01 11:20:00,36.49,36.57,36.48,36.55,52800.0,31.873,31.9429,31.8643,31.9254,52800.0
2014-05-01 11:30:00,36.55,36.6,36.53,36.54,185400.0,31.9254,31.9691,31.908,31.9167,185400.0
2014-05-01 11:40:00,36.54,36.56,36.52,36.55,44400.0,31.9167,31.9342,31.8992,31.9254,44400.0
2014-05-01 11:50:00,36.55,36.55,36.48,36.5,55800.0,31.9254,31.9254,31.8643,31.8818,55800.0
2014-05-01 12:00:00,36.49,36.52,36.49,36.52,64400.0,31.873,31.8992,31.873,31.8992,64400.0
2014-05-01 12:10:00,36.52,36.52,36.49,36.49,39400.0,31.8992,31.8992,31.873,31.873,39400.0
2014-05-01 12:20:00,36.49,36.52,36.47,36.51,55600.0,31.873,31.8992,31.8556,31.8905,55600.0
2014-05-01 12:30:00,36.51,36.51,36.46,36.46,58000.0,31.8905,31.8905,31.8468,31.8468,58000.0
2014-05-01 12:40:00,36.46,36.49,36.45,36.48,62400.0,31.8468,31.873,31.8381,31.8643,62400.0
2014-05-01 12:50:00,36.49,36.49,36.45,36.46,58800.0,31.873,31.873,31.8381,31.8468,58800.0
2014-05-01 13:00:00,36.46,36.48,36.45,36.48,41200.0,31.8468,31.8643,31.8381,31.8643,41200.0
2014-05-01 13:10:00,36.48,36.48,36.42,36.44,56800.0,31.8643,31.8643,31.8119,31.8294,56800.0
2014-05-01 13:20:00,36.43,36.44,36.4,36.42,106800.0,31.8206,31.8294,31.7944,31.8119,106800.0
2014-05-01 13:30:00,36.41,36.47,36.37,36.46,86200.0,31.8032,31.8556,31.7682,31.8468,86200.0
2014-05-01 13:40:00,36.46,36.46,36.42,36.43,123000.0,31.8468,31.8468,31.8119,31.8206,123000.0
2014-05-01 13:50:00,36.43,36.48,36.4,36.42,146800.0,31.8206,31.8643,31.7944,31.8119,146800.0
2014-05-01 14:00:00,36.43,36.48,36.42,36.48,55200.0,31.8206,31.8643,31.8119,31.8643,55200.0
2014-05-01 14:10:00,36.48,36.49,36.44,36.45,66000.0,31.8643,31.873,31.8294,31.8381,66000.0
2014-05-01 14:20:00,36.45,36.49,36.44,36.49,52600.0,31.8381,31.873,31.8294,31.873,52600.0
2014-05-01 14:30:00,36.49,36.49,36.43,36.44,35400.0,31.873,31.873,31.8206,31.8294,35400.0
2014-05-01 14:40:00,36.43,36.45,36.4,36.43,90200.0,31.8206,31.8381,31.7944,31.8206,90200.0
2014-05-01 14:50:00,36.44,36.46,36.42,36.45,86000.0,31.8294,31.8468,31.8119,31.8381,86000.0
2014-05-01 15:00:00,36.45,36.45,36.42,36.44,69800.0,31.8381,31.8381,31.8119,31.8294,69800.0
2014-05-01 15:10:00,36.44,36.52,36.42,36.49,63800.0,31.8294,31.8992,31.8119,31.873,63800.0
2014-05-01 15:20:00,36.49,36.49,36.44,36.45,94200.0,31.873,31.873,31.8294,31.8381,94200.0
2014-05-01 15:30:00,36.45,36.5,36.44,36.49,99800.0,31.8381,31.8818,31.8294,31.873,99800.0
2014-05-01 15:40:00,36.49,36.49,36.46,36.47,115600.0,31.873,31.873,31.8468,31.8556,115600.0
2014-05-01 15:50:00,36.47,36.5,36.44,36.46,410400.0,31.8556,31.8818,31.8294,31.8468,410400.0
2014-05-02 09:30:00,36.47,36.6,36.42,36.6,293000.0,31.8556,31.9691,31.8119,31.9691,293000.0
2014-05-02 09:40:00,36.59,36.63,36.52,36.53,82600.0,31.9604,31.9953,31.8992,31.908,82600.0
2014-05-02 09:50:00,36.52,36.67,36.5,36.67,106400.0,31.8992,32.0303,31.8818,32.0303,106400.0
2014-05-02 10:00:00,36.67,36.75,36.63,36.72,119600.0,32.0303,32.1001,31.9953,32.0739,119600.0
2014-05-02 10:10:00,36.71,36.77,36.65,36.66,71800.0,32.0652,32.1176,32.0128,32.0215,71800.0
2014-05-02 10:20:00,36.66,36.75,36.66,36.67,45200.0,32.0215,32.1001,32.0215,32.0303,45200.0
2014-05-02 10:30:00,36.67,36.68,36.62,36.65,87000.0,32.0303,32.039,31.9866,32.0128,87000.0
2014-05-02 10:40:00,36.64,36.68,36.47,36.47,98800.0,32.0041,32.039,31.8556,31.8556,98800.0
2014-05-02 10:50:00,36.47,36.59,36.43,36.55,99600.0,31.8556,31.9604,31.8206,31.9254,99600.0
2014-05-02 11:00:00,36.55,36.63,36.53,36.6,51200.0,31.9254,31.9953,31.908,31.9691,51200.0
2014-05-02 11:10:00,36.59,36.6,36.56,36.6,53600.0,31.9604,31.9691,31.9342,31.9691,53600.0
2014-05-02 11:20:00,36.6,36.6,36.49,36.51,73400.0,31.9691,31.9691,31.873,31.8905,73400.0
2014-05-02 11:30:00,36.52,36.6,36.52,36.53,56600.0,31.8992,31.9691,31.8992,31.908,56600.0
2014-05-02 11:40:00,36.52,36.6,36.51,36.59,56200.0,31.8992,31.9691,31.8905,31.9604,56200.0
2014-05-02 11:50:00,36.6,36.64,36.59,36.62,55400.0,31.9691,32.0041,31.9604,31.9866,55400.0
2014-05-02 12:00:00,36.62,36.63,36.59,36.59,76200.0,31.9866,31.9953,31.9604,31.9604,76200.0
2014-05-02 12:10:00,36.59,36.63,36.59,36.6,33200.0,31.9604,31.9953,31.9604,31.9691,33200.0
2014-05-02 12:20:00,36.6,36.63,36.59,36.62,49800.0,31.9691,31.9953,31.9604,31.9866,49800.0
2014-05-02 12:30:00,36.62,36.68,36.61,36.67,43800.0,31.9866,32.039,31.9779,32.0303,43800.0
2014-05-02 12:40:00,36.66,36.68,36.63,36.66,35200.0,32.0215,32.039,31.9953,32.0215,35200.0
2014-05-02 12:50:00,36.66,36.66,36.62,36.62,46800.0,32.0215,32.0215,31.9866,31.9866,46800.0
2014-05-02 13:00:00,36.61,36.65,36.6,36.6,38600.0,31.9779,32.0128,31.9691,31.9691,38600.0
2014-05-02 13:10:00,36.6,36.6,36.56,36.58,59200.0,31.9691,31.9691,31.9342,31.9517,59200.0
2014-05-02 13:20:00,36.58,36.58,36.54,36.54,43400.0,31.9517,31.9517,31.9167,31.9167,43400.0
2014-05-02 13:30:00,36.53,36.54,36.51,36.52,43200.0,31.908,31.9167,31.8905,31.8992,43200.0
2014-05-02 13:40:00,36.53,36.56,36.5,36.54,43000.0,31.908,31.9342,31.8818,31.9167,43000.0
2014-05-02 13:50:00,36.54,36.54,36.48,36.5,53600.0,31.9167,31.9167,31.8643,31.8818,53600.0
2014-05-02 14:00:00,36.49,36.51,36.45,36.48,76600.0,31.873,31.8905,31.8381,31.8643,76600.0
2014-05-02 14:10:00,36.47,36.53,36.47,36.52,57400.0,31.8556,31.908,31.8556,31.8992,57400.0
2014-05-02 14:20:00,36.52,36.52,36.48,36.48,56000.0,31.8992,31.8992,31.8643,31.8643,56000.0
2014-05-02 14:30:00,36.48,36.56,36.48,36.52,63400.0,31.8643,31.9342,31.8643,31.8992,63400.0
2014-05-02 14:40:00,36.52,36.52,36.48,36.48,52600.0,31.8992,31.8992,31.8643,31.8643,52600.0
2014-05-02 14:50:00,36.48,36.5,36.48,36.49,62800.0,31.8643,31.8818,31.8643,31.873,62800.0
2014-05-02 15:00:00,36.49,36.55,36.49,36.55,71400.0,31.873,31.9254,31.873,31.9254,71400.0
2014-05-02 15:10:00,36.55,36.55,36.49,36.52,54200.0,31.9254,31.9254,31.873,31.8992,54200.0
2014-05-02 15:20:00,36.52,36.52,36.49,36.49,109400.0,31.8992,31.8992,31.873,31.873,109400.0
2014-05-02 15:30:00,36.49,36.51,36.48,36.49,221400.0,31.873,31.8905,31.8643,31.873,221400.0
2014-05-02 15:40:00,36.5,36.52,36.48,36.48,86200.0,31.8818,31.8992,31.8643,31.8643,86200.0
2014-05-02 15:50:00,36.48,36.52,36.48,36.49,220200.0,31.8643,31.8992,31.8643,31.873,220200.0
2014-05-05 09:30:00,36.34,36.34,36.13,36.19,179000.0,31.742,31.742,31.5586,31.611,179000.0
2014-05-05 09:40:00,36.19,36.26,36.16,36.2,111800.0,31.611,31.6721,31.5848,31.6197,111800.0
2014-05-05 09:50:00,36.22,36.32,36.21,36.3,108200.0,31.6372,31.7245,31.6285,31.7071,108200.0
2014-05-05 10:00:00,36.32,36.47,36.3,36.43,296200.0,31.7245,31.8556,31.7071,31.8206,296200.0
2014-05-05 10:10:00,36.43,36.56,36.41,36.54,135800.0,31.8206,31.9342,31.8032,31.9167,135800.0
2014-05-05 10:20:00,36.54,36.61,36.49,36.5,93800.0,31.9167,31.9779,31.873,31.8818,93800.0
2014-05-05 10:30:00,36.5,36.6,36.5,36.58,92400.0,31.8818,31.9691,31.8818,31.9517,92400.0
2014-05-05 10:40:00,36.58,36.72,36.58,36.61,102000.0,31.9517,32.0739,31.9517,31.9779,102000.0
2014-05-05 10:50:00,36.6,36.63,36.58,36.6,62800.0,31.9691,31.9953,31.9517,31.9691,62800.0
2014-05-05 11:00:00,36.61,36.61,36.54,36.56,110600.0,31.9779,31.9779,31.9167,31.9342,110600.0
2014-05-05 11:10:00,36.57,36.6,36.56,36.57,44200.0,31.9429,31.9691,31.9342,31.9429,44200.0
2014-05-05 11:20:00,36.58,36.61,36.54,36.56,76000.0,31.9517,31.9779,31.9167,31.9342,76000.0
2014-05-05 11:30:00,36.58,36.62,36.58,36.6,34200.0,31.9517,31.9866,31.9517,31.9691,34200.0
2014-05-05 11:40:00,36.61,36.65,36.53,36.56,56000.0,31.9779,32.0128,31.908,31.9342,56000.0
2014-05-05 11:50:00,36.57,36.63,36.57,36.62,43400.0,31.9429,31.9953,31.9429,31.9866,43400.0
2014-05-05 12:00:00,36.62,36.63,36.58,36.58,144400.0,31.9866,31.9953,31.9517,31.9517,144400.0
2014-05-05 12:10:00,36.58,36.66,36.58,36.63,67200.0,31.9517,32.0215,31.9517,31.9953,67200.0
2014-05-05 12:20:00,36.63,36.65,36.62,36.62,36800.0,31.9953,32.0128,31.9866,31.9866,36800.0
2014-05-05 12:30:00,36.62,36.62,36.58,36.6,34600.0,31.9866,31.9866,31.9517,31.9691,34600.0
2014-05-05 12:40:00,36.6,36.62,36.58,36.62,31000.0,31.9691,31.9866,31.9517,31.9866,31000.0
2014-05-05 12:50:00,36.61,36.63,36.56,36.56,57800.0,31.9779,31.9953,31.9342,31.9342,57800.0
2014-05-05 13:00:00,36.56,36.6,36.54,36.54,121800.0,31.9342,31.9691,31.9167,31.9167,121800.0
2014-05-05 13:10:00,36.54,36.56,36.5,36.55,40600.0,31.9167,31.9342,31.8818,31.9254,40600.0
2014-05-05 13:20:00,36.55,36.55,36.51,36.52,37600.0,31.9254,31.9254,31.8905,31.8992,37600.0
2014-05-05 13:30:00,36.52,36.56,36.52,36.55,97200.0,31.8992,31.9342,31.8992,31.9254,97200.0
2014-05-05 13:40:00,36.55,36.59,36.55,36.58,23000.0,31.9254,31.9604,31.9254,31.9517,23000.0
2014-05-05 13:50:00,36.57,36.59,36.55,36.57,66400.0,31.9429,31.9604,31.9254,31.9429,66400.0
2014-05-05 14:00:00,36.57,36.6,36.55,36.55,49800.0,31.9429,31.9691,31.9254,31.9254,49800.0
2014-05-05 14:10:00,36.55,36.56,36.54,36.55,52200.0,31.9254,31.9342,31.9167,31.9254,52200.0
2014-05-05 14:20:00,36.55,36.56,36.54,36.55,41000.0,31.9254,31.9342,31.9167,31.9254,41000.0
2014-05-05 14:30:00,36.55,36.56,36.54,36.54,39200.0,31.9254,31.9342,31.9167,31.9167,39200.0
2014-05-05 14:40:00,36.55,36.61,36.55,36.61,104600.0,31.9254,31.9779,31.9254,31.9779,104600.0
2014-05-05 14:50:00,36.62,36.65,36.6,36.65,93400.0,31.9866,32.0128,31.9691,32.0128,93400.0
2014-05-05 15:00:00,36.64,36.65,36.61,36.63,77000.0,32.0041,32.0128,31.9779,31.9953,77000.0
2014-05-05 15:10:00,36.63,36.66,36.62,36.66,156800.0,31.9953,32.0215,31.9866,32.0215,156800.0
2014-05-05 15:20:00,36.65,36.68,36.63,36.67,109600.0,32.0128,32.039,31.9953,32.0303,109600.0
2014-05-05 15:30:00,36.68,36.68,36.63,36.67,175800.0,32.039,32.039,31.9953,32.0303,175800.0
2014-05-05 15:40:00,36.67,36.67,36.6,36.62,241200.0,32.0303,32.0303,31.9691,31.9866,241200.0
2014-05-05 15:50:00,36.62,36.66,36.62,36.65,371800.0,31.9866,32.0215,31.9866,32.0128,371800.0
2014-05-06 09:30:00,36.49,36.57,36.39,36.44,226000.0,31.873,31.9429,31.7857,31.8294,226000.0
2014-05-06 09:40:00,36.44,36.5,36.3,36.47,146200.0,31.8294,31.8818,31.7071,31.8556,146200.0
2014-05-06 09:50:00,36.47,36.49,36.41,36.45,74600.0,31.8556,31.873,31.8032,31.8381,74600.0
2014-05-06 10:00:00,36.44,36.44,36.34,36.38,105600.0,31.8294,31.8294,31.742,31.777,105600.0
2014-05-06 10:10:00,36.37,36.47,36.35,36.45,133800.0,31.7682,31.8556,31.7508,31.8381,133800.0
2014-05-06 10:20:00,36.45,36.52,36.45,36.49,93600.0,31.8381,31.8992,31.8381,31.873,93600.0
2014-05-06 10:30:00,36.5,36.56,36.5,36.52,58000.0,31.8818,31.9342,31.8818,31.8992,58000.0
2014-05-06 10:40:00,36.52,36.56,36.48,36.55,156600.0,31.8992,31.9342,31.8643,31.9254,156600.0
2014-05-06 10:50:00,36.55,36.55,36.45,36.46,67800.0,31.9254,31.9254,31.8381,31.8468,67800.0
2014-05-06 11:00:00,36.46,36.51,36.42,36.48,89800.0,31.8468,31.8905,31.8119,31.8643,89800.0
2014-05-06 11:10:00,36.48,36.51,36.45,36.49,52200.0,31.8643,31.8905,31.8381,31.873,52200.0
2014-05-06 11:20:00,36.49,36.51,36.46,36.48,58600.0,31.873,31.8905,31.8468,31.8643,58600.0
2014-05-06 11:30:00,36.47,36.51,36.46,36.49,44000.0,31.8556,31.8905,31.8468,31.873,44000.0
2014-05-06 11:40:00,36.49,36.53,36.48,36.52,36000.0,31.873,31.908,31.8643,31.8992,36000.0
2014-05-06 11:50:00,36.52,36.56,36.52,36.56,19600.0,31.8992,31.9342,31.8992,31.9342,19600.0
2014-05-06 12:00:00,36.56,36.59,36.53,36.55,46000.0,31.9342,31.9604,31.908,31.9254,46000.0
2014-05-06 12:10:00,36.55,36.56,36.5,36.52,23400.0,31.9254,31.9342,31.8818,31.8992,23400.0
2014-05-06 12:20:00,36.51,36.54,36.49,36.54,33800.0,31.8905,31.9167,31.873,31.9167,33800.0
2014-05-06 12:30:00,36.53,36.53,36.49,36.49,20400.0,31.908,31.908,31.873,31.873,20400.0
2014-05-06 12:40:00,36.49,36.5,36.48,36.5,25200.0,31.873,31.8818,31.8643,31.8818,25200.0
2014-05-06 12:50:00,36.49,36.5,36.48,36.49,28400.0,31.873,31.8818,31.8643,31.873,28400.0
2014-05-06 13:00:00,36.5,36.5,36.45,36.46,50200.0,31.8818,31.8818,31.8381,31.8468,50200.0
2014-05-06 13:10:00,36.46,36.46,36.42,36.43,104800.0,31.8468,31.8468,31.8119,31.8206,104800.0
2014-05-06 13:20:00,36.43,36.45,36.38,36.41,128200.0,31.8206,31.8381,31.777,31.8032,128200.0
2014-05-06 13:30:00,36.4,36.42,36.27,36.27,197200.0,31.7944,31.8119,31.6809,31.6809,197200.0
2014-05-06 13:40:00,36.27,36.27,36.24,36.24,77000.0,31.6809,31.6809,31.6547,31.6547,77000.0
2014-05-06 13:50:00,36.26,36.27,36.23,36.24,56200.0,31.6721,31.6809,31.6459,31.6547,56200.0
2014-05-06 14:00:00,36.24,36.24,36.15,36.21,85200.0,31.6547,31.6547,31.5761,31.6285,85200.0
2014-05-06 14:10:00,36.21,36.22,36.2,36.22,98400.0,31.6285,31.6372,31.6197,31.6372,98400.0
2014-05-06 14:20:00,36.21,36.22,36.19,36.21,65600.0,31.6285,31.6372,31.611,31.6285,65600.0
2014-05-06 14:30:00,36.21,36.21,36.17,36.18,83200.0,31.6285,31.6285,31.5935,31.6023,83200.0
2014-05-06 14:40:00,36.18,36.19,36.16,36.18,81000.0,31.6023,31.611,31.5848,31.6023,81000.0
2014-05-06 14:50:00,36.17,36.2,36.16,36.18,62600.0,31.5935,31.6197,31.5848,31.6023,62600.0
2014-05-06 15:00:00,36.18,36.18,36.13,36.16,88800.0,31.6023,31.6023,31.5586,31.5848,88800.0
2014-05-06 15:10:00,36.17,36.22,36.16,36.22,76600.0,31.5935,31.6372,31.5848,31.6372,76600.0
2014-05-06 15:20:00,36.22,36.25,36.21,36.22,98400.0,31.6372,31.6634,31.6285,31.6372,98400.0
2014-05-06 15:30:00,36.22,36.26,36.21,36.25,106400.0,31.6372,31.6721,31.6285,31.6634,106400.0
2014-05-06 15:40:00,36.25,36.25,36.13,36.14,217200.0,31.6634,31.6634,31.5586,31.5673,217200.0
2014-05-06 15:50:00,36.14,36.15,36.1,36.13,375400.0,31.5673,31.5761,31.5324,31.5586,375400.0
2014-05-07 09:30:00,36.35,36.42,36.25,36.32,208200.0,31.7508,31.8119,31.6634,31.7245,208200.0
2014-05-07 09:40:00,36.31,36.31,36.13,36.29,224400.0,31.7158,31.7158,31.5586,31.6983,224400.0
2014-05-07 09:50:00,36.3,36.3,36.07,36.08,131400.0,31.7071,31.7071,31.5062,31.5149,131400.0
2014-05-07 10:00:00,36.09,36.21,36.0,36.01,161600.0,31.5236,31.6285,31.445,31.4538,161600.0
2014-05-07 10:10:00,36.01,36.01,35.85,35.93,199600.0,31.4538,31.4538,31.314,31.3839,199600.0
2014-05-07 10:20:00,35.93,35.98,35.91,35.95,107800.0,31.3839,31.4276,31.3664,31.4014,107800.0
2014-05-07 10:30:00,35.95,36.08,35.9,36.04,129000.0,31.4014,31.5149,31.3577,31.48,129000.0
2014-05-07 10:40:00,36.03,36.06,35.97,36.03,77600.0,31.4712,31.4974,31.4188,31.4712,77600.0
2014-05-07 10:50:00,36.04,36.08,35.98,35.98,81800.0,31.48,31.5149,31.4276,31.4276,81800.0
2014-05-07 11:00:00,35.98,35.99,35.93,35.98,76400.0,31.4276,31.4363,31.3839,31.4276,76400.0
2014-05-07 11:10:00,35.98,36.05,35.96,36.01,93600.0,31.4276,31.4887,31.4101,31.4538,93600.0
2014-05-07 11:20:00,36.0,36.02,35.9,35.91,201400.0,31.445,31.4625,31.3577,31.3664,201400.0
2014-05-07 11:30:00,35.9,35.99,35.88,35.97,119800.0,31.3577,31.4363,31.3402,31.4188,119800.0
2014-05-07 11:40:00,35.97,36.11,35.97,36.09,98000.0,31.4188,31.5411,31.4188,31.5236,98000.0
2014-05-07 11:50:00,36.09,36.12,36.08,36.09,61800.0,31.5236,31.5499,31.5149,31.5236,61800.0
2014-05-07 12:00:00,36.09,36.1,36.03,36.09,78200.0,31.5236,31.5324,31.4712,31.5236,78200.0
2014-05-07 12:10:00,36.08,36.09,36.05,36.09,132600.0,31.5149,31.5236,31.4887,31.5236,132600.0
2014-05-07 12:20:00,36.1,36.11,36.06,36.06,70200.0,31.5324,31.5411,31.4974,31.4974,70200.0
2014-05-07 12:30:00,36.06,36.08,36.01,36.02,57400.0,31.4974,31.5149,31.4538,31.4625,57400.0
2014-05-07 12:40:00,36.02,36.04,35.99,35.99,50400.0,31.4625,31.48,31.4363,31.4363,50400.0
2014-05-07 12:50:00,35.99,35.99,35.92,35.94,65000.0,31.4363,31.4363,31.3752,31.3926,65000.0
2014-05-07 13:00:00,35.94,35.98,35.88,35.9,111400.0,31.3926,31.4276,31.3402,31.3577,111400.0
2014-05-07 13:10:00,35.89,35.93,35.88,35.92,141800.0,31.349,31.3839,31.3402,31.3752,141800.0
2014-05-07 13:20:00,35.92,35.92,35.85,35.85,93400.0,31.3752,31.3752,31.314,31.314,93400.0
2014-05-07 13:30:00,35.85,35.89,35.85,35.87,87600.0,31.314,31.349,31.314,31.3315,87600.0
2014-05-07 13:40:00,35.87,35.88,35.83,35.84,71400.0,31.3315,31.3402,31.2965,31.3053,71400.0
2014-05-07 13:50:00,35.84,35.86,35.79,35.79,86200.0,31.3053,31.3228,31.2616,31.2616,86200.0
2014-05-07 14:00:00,35.79,35.91,35.77,35.89,119600.0,31.2616,31.3664,31.2441,31.349,119600.0
2014-05-07 14:10:00,35.9,35.95,35.88,35.95,61600.0,31.3577,31.4014,31.3402,31.4014,61600.0
2014-05-07 14:20:00,35.95,35.98,35.89,35.98,82000.0,31.4014,31.4276,31.349,31.4276,82000.0
2014-05-07 14:30:00,35.98,36.0,35.97,35.98,85000.0,31.4276,31.445,31.4188,31.4276,85000.0
2014-05-07 14:40:00,35.99,36.01,35.95,35.95,92800.0,31.4363,31.4538,31.4014,31.4014,92800.0
2014-05-07 14:50:00,35.95,35.98,35.91,35.98,99200.0,31.4014,31.4276,31.3664,31.4276,99200.0
2014-05-07 15:00:00,35.98,35.99,35.93,35.97,78200.0,31.4276,31.4363,31.3839,31.4188,78200.0
2014-05-07 15:10:00,35.98,36.01,35.96,36.01,76000.0,31.4276,31.4538,31.4101,31.4538,76000.0
2014-05-07 15:20:00,36.0,36.02,35.96,36.02,104600.0,31.445,31.4625,31.4101,31.4625,104600.0
2014-05-07 15:30:00,36.02,36.09,36.02,36.09,130000.0,31.4625,31.5236,31.4625,31.5236,130000.0
2014-05-07 15:40:00,36.09,36.11,36.07,36.08,162400.0,31.5236,31.5411,31.5062,31.5149,162400.0
2014-05-07 15:50:00,36.08,36.1,36.06,36.09,351000.0,31.5149,31.5324,31.4974,31.5236,351000.0
2014-05-08 09:30:00,36.14,36.42,36.13,36.41,155600.0,31.5673,31.8119,31.5586,31.8032,155600.0
2014-05-08 09:40:00,36.41,36.5,36.38,36.43,117000.0,31.8032,31.8818,31.777,31.8206,117000.0
2014-05-08 09:50:00,36.43,36.52,36.4,36.49,169400.0,31.8206,31.8992,31.7944,31.873,169400.0
2014-05-08 10:00:00,36.5,36.67,36.5,36.66,120800.0,31.8818,32.0303,31.8818,32.0215,120800.0
2014-05-08 10:10:00,36.66,36.68,36.56,36.56,170200.0,32.0215,32.039,31.9342,31.9342,170200.0
2014-05-08 10:20:00,36.57,36.57,36.5,36.51,94600.0,31.9429,31.9429,31.8818,31.8905,94600.0
2014-05-08 10:30:00,36.5,36.51,36.48,36.49,95800.0,31.8818,31.8905,31.8643,31.873,95800.0
2014-05-08 10:40:00,36.49,36.52,36.42,36.45,102000.0,31.873,31.8992,31.8119,31.8381,102000.0
2014-05-08 10:50:00,36.45,36.49,36.42,36.44,137400.0,31.8381,31.873,31.8119,31.8294,137400.0
2014-05-08 11:00:00,36.45,36.51,36.44,36.47,242200.0,31.8381,31.8905,31.8294,31.8556,242200.0
2014-05-08 11:10:00,36.48,36.5,36.44,36.46,214000.0,31.8643,31.8818,31.8294,31.8468,214000.0
2014-05-08 11:20:00,36.46,36.5,36.44,36.46,222800.0,31.8468,31.8818,31.8294,31.8468,222800.0
2014-05-08 11:30:00,36.46,36.54,36.46,36.51,260000.0,31.8468,31.9167,31.8468,31.8905,260000.0
2014-05-08 11:40:00,36.52,36.52,36.49,36.51,115400.0,31.8992,31.8992,31.873,31.8905,115400.0
2014-05-08 11:50:00,36.51,36.53,36.49,36.52,239200.0,31.8905,31.908,31.873,31.8992,239200.0
2014-05-08 12:00:00,36.52,36.54,36.49,36.5,99000.0,31.8992,31.9167,31.873,31.8818,99000.0
2014-05-08 12:10:00,36.5,36.57,36.47,36.55,150200.0,31.8818,31.9429,31.8556,31.9254,150200.0
2014-05-08 12:20:00,36.55,36.59,36.54,36.59,21400.0,31.9254,31.9604,31.9167,31.9604,21400.0
2014-05-08 12:30:00,36.59,36.62,36.57,36.61,79400.0,31.9604,31.9866,31.9429,31.9779,79400.0
2014-05-08 12:40:00,36.61,36.62,36.59,36.61,90200.0,31.9779,31.9866,31.9604,31.9779,90200.0
2014-05-08 12:50:00,36.6,36.62,36.6,36.62,165400.0,31.9691,31.9866,31.9691,31.9866,165400.0
2014-05-08 13:00:00,36.62,36.66,36.6,36.63,63800.0,31.9866,32.0215,31.9691,31.9953,63800.0
2014-05-08 13:10:00,36.63,36.63,36.59,36.61,76800.0,31.9953,31.9953,31.9604,31.9779,76800.0
2014-05-08 13:20:00,36.61,36.62,36.56,36.57,83400.0,31.9779,31.9866,31.9342,31.9429,83400.0
2014-05-08 13:30:00,36.58,36.58,36.54,36.57,54400.0,31.9517,31.9517,31.9167,31.9429,54400.0
2014-05-08 13:40:00,36.56,36.56,36.52,36.52,79200.0,31.9342,31.9342,31.8992,31.8992,79200.0
2014-05-08 13:50:00,36.52,36.59,36.51,36.59,130000.0,31.8992,31.9604,31.8905,31.9604,130000.0
2014-05-08 14:00:00,36.59,36.62,36.55,36.56,169600.0,31.9604,31.9866,31.9254,31.9342,169600.0
2014-05-08 14:10:00,36.56,36.56,36.49,36.51,139800.0,31.9342,31.9342,31.873,31.8905,139800.0
2014-05-08 14:20:00,36.51,36.54,36.49,36.51,260800.0,31.8905,31.9167,31.873,31.8905,260800.0
2014-05-08 14:30:00,36.51,36.57,36.49,36.52,130600.0,31.8905,31.9429,31.873,31.8992,130600.0
2014-05-08 14:40:00,36.52,36.54,36.45,36.45,264000.0,31.8992,31.9167,31.8381,31.8381,264000.0
2014-05-08 14:50:00,36.45,36.5,36.43,36.5,394800.0,31.8381,31.8818,31.8206,31.8818,394800.0
2014-05-08 15:00:00,36.5,36.51,36.41,36.46,488600.0,31.8818,31.8905,31.8032,31.8468,488600.0
2014-05-08 15:10:00,36.46,36.54,36.44,36.54,223600.0,31.8468,31.9167,31.8294,31.9167,223600.0
2014-05-08 15:20:00,36.54,36.58,36.52,36.55,263400.0,31.9167,31.9517,31.8992,31.9254,263400.0
2014-05-08 15:30:00,36.55,36.56,36.49,36.54,342000.0,31.9254,31.9342,31.873,31.9167,342000.0
2014-05-08 15:40:00,36.52,36.53,36.49,36.51,192400.0,31.8992,31.908,31.873,31.8905,192400.0
2014-05-08 15:50:00,36.51,36.56,36.49,36.52,529200.0,31.8905,31.9342,31.873,31.8992,529200.0
2014-05-09 09:30:00,36.44,36.56,36.35,36.51,251600.0,31.8294,31.9342,31.7508,31.8905,251600.0
2014-05-09 09:40:00,36.5,36.55,36.38,36.51,247600.0,31.8818,31.9254,31.777,31.8905,247600.0
2014-05-09 09:50:00,36.51,36.61,36.48,36.52,190000.0,31.8905,31.9779,31.8643,31.8992,190000.0
2014-05-09 10:00:00,36.52,36.62,36.5,36.58,153600.0,31.8992,31.9866,31.8818,31.9517,153600.0
2014-05-09 10:10:00,36.58,36.72,36.56,36.71,89400.0,31.9517,32.0739,31.9342,32.0652,89400.0
2014-05-09 10:20:00,36.72,36.77,36.68,36.68,136800.0,32.0739,32.1176,32.039,32.039,136800.0
2014-05-09 10:30:00,36.68,36.72,36.61,36.63,143000.0,32.039,32.0739,31.9779,31.9953,143000.0
2014-05-09 10:40:00,36.63,36.63,36.52,36.6,121800.0,31.9953,31.9953,31.8992,31.9691,121800.0
2014-05-09 10:50:00,36.6,36.63,36.58,36.6,112200.0,31.9691,31.9953,31.9517,31.9691,112200.0
2014-05-09 11:00:00,36.6,36.65,36.52,36.53,99400.0,31.9691,32.0128,31.8992,31.908,99400.0
2014-05-09 11:10:00,36.53,36.57,36.52,36.57,104400.0,31.908,31.9429,31.8992,31.9429,104400.0
2014-05-09 11:20:00,36.57,36.63,36.57,36.62,71600.0,31.9429,31.9953,31.9429,31.9866,71600.0
2014-05-09 11:30:00,36.61,36.67,36.58,36.63,63600.0,31.9779,32.0303,31.9517,31.9953,63600.0
2014-05-09 11:40:00,36.62,36.63,36.56,36.63,51400.0,31.9866,31.9953,31.9342,31.9953,51400.0
2014-05-09 11:50:00,36.62,36.67,36.6,36.63,43400.0,31.9866,32.0303,31.9691,31.9953,43400.0
2014-05-09 12:00:00,36.63,36.67,36.63,36.65,103400.0,31.9953,32.0303,31.9953,32.0128,103400.0
2014-05-09 12:10:00,36.66,36.74,36.66,36.74,58200.0,32.0215,32.0914,32.0215,32.0914,58200.0
2014-05-09 12:20:00,36.74,36.74,36.7,36.71,59400.0,32.0914,32.0914,32.0565,32.0652,59400.0
2014-05-09 12:30:00,36.71,36.77,36.7,36.77,78200.0,32.0652,32.1176,32.0565,32.1176,78200.0
2014-05-09 12:40:00,36.77,36.79,36.73,36.76,59600.0,32.1176,32.1351,32.0827,32.1089,59600.0
2014-05-09 12:50:00,36.77,36.79,36.74,36.76,48400.0,32.1176,32.1351,32.0914,32.1089,48400.0
2014-05-09 13:00:00,36.76,36.78,36.74,36.74,34800.0,32.1089,32.1263,32.0914,32.0914,34800.0
2014-05-09 13:10:00,36.74,36.74,36.71,36.73,39800.0,32.0914,32.0914,32.0652,32.0827,39800.0
2014-05-09 13:20:00,36.74,36.74,36.71,36.73,70400.0,32.0914,32.0914,32.0652,32.0827,70400.0
2014-05-09 13:30:00,36.73,36.74,36.67,36.69,111200.0,32.0827,32.0914,32.0303,32.0477,111200.0
2014-05-09 13:40:00,36.69,36.69,36.6,36.65,109800.0,32.0477,32.0477,31.9691,32.0128,109800.0
2014-05-09 13:50:00,36.66,36.71,36.65,36.69,69200.0,32.0215,32.0652,32.0128,32.0477,69200.0
2014-05-09 14:00:00,36.69,36.71,36.65,36.66,54400.0,32.0477,32.0652,32.0128,32.0215,54400.0
2014-05-09 14:10:00,36.66,36.69,36.61,36.63,50400.0,32.0215,32.0477,31.9779,31.9953,50400.0
2014-05-09 14:20:00,36.63,36.63,36.57,36.59,156800.0,31.9953,31.9953,31.9429,31.9604,156800.0
2014-05-09 14:30:00,36.59,36.63,36.57,36.61,66000.0,31.9604,31.9953,31.9429,31.9779,66000.0
2014-05-09 14:40:00,36.6,36.63,36.6,36.63,75000.0,31.9691,31.9953,31.9691,31.9953,75000.0
2014-05-09 14:50:00,36.63,36.71,36.63,36.7,85200.0,31.9953,32.0652,31.9953,32.0565,85200.0
2014-05-09 15:00:00,36.71,36.77,36.71,36.75,79000.0,32.0652,32.1176,32.0652,32.1001,79000.0
2014-05-09 15:10:00,36.75,36.76,36.68,36.68,65800.0,32.1001,32.1089,32.039,32.039,65800.0
2014-05-09 15:20:00,36.68,36.72,36.68,36.7,62600.0,32.039,32.0739,32.039,32.0565,62600.0
2014-05-09 15:30:00,36.69,36.7,36.67,36.7,73400.0,32.0477,32.0565,32.0303,32.0565,73400.0
2014-05-09 15:40:00,36.7,36.73,36.69,36.71,194200.0,32.0565,32.0827,32.0477,32.0652,194200.0
2014-05-09 15:50:00,36.71,36.73,36.7,36.72,302200.0,32.0652,32.0827,32.0565,32.0739,302200.0
2014-05-12 09:30:00,36.81,36.84,36.69,36.77,404400.0,32.1526,32.1788,32.0477,32.1176,404400.0
2014-05-12 09:40:00,36.77,37.07,36.77,37.03,360800.0,32.1176,32.3797,32.1176,32.3447,360800.0
2014-05-12 09:50:00,37.04,37.09,37.0,37.08,107400.0,32.3534,32.3971,32.3185,32.3884,107400.0
2014-05-12 10:00:00,37.08,37.09,36.97,36.97,133200.0,32.3884,32.3971,32.2923,32.2923,133200.0
2014-05-12 10:10:00,36.98,37.02,36.94,37.02,272000.0,32.301,32.336,32.2661,32.336,272000.0
2014-05-12 10:20:00,37.02,37.1,37.01,37.09,132200.0,32.336,32.4059,32.3272,32.3971,132200.0
2014-05-12 10:30:00,37.09,37.1,37.09,37.1,65000.0,32.3971,32.4059,32.3971,32.4059,65000.0
2014-05-12 10:40:00,37.09,37.12,37.08,37.09,125800.0,32.3971,32.4233,32.3884,32.3971,125800.0
2014-05-12 10:50:00,37.08,37.09,37.05,37.08,124200.0,32.3884,32.3971,32.3622,32.3884,124200.0
2014-05-12 11:00:00,37.08,37.21,37.08,37.21,185600.0,32.3884,32.5019,32.3884,32.5019,185600.0
2014-05-12 11:10:00,37.22,37.23,37.18,37.22,125600.0,32.5107,32.5194,32.4757,32.5107,125600.0
2014-05-12 11:20:00,37.22,37.23,37.15,37.19,111400.0,32.5107,32.5194,32.4495,32.4845,111400.0
2014-05-12 11:30:00,37.19,37.22,37.18,37.18,55000.0,32.4845,32.5107,32.4757,32.4757,55000.0
2014-05-12 11:40:00,37.17,37.24,37.17,37.23,85000.0,32.467,32.5281,32.467,32.5194,85000.0
2014-05-12 11:50:00,37.23,37.24,37.16,37.16,96200.0,32.5194,32.5281,32.4583,32.4583,96200.0
2014-05-12 12:00:00,37.16,37.18,37.15,37.16,48000.0,32.4583,32.4757,32.4495,32.4583,48000.0
2014-05-12 12:10:00,37.16,37.18,37.13,37.18,54000.0,32.4583,32.4757,32.4321,32.4757,54000.0
2014-05-12 12:20:00,37.19,37.21,37.11,37.14,92000.0,32.4845,32.5019,32.4146,32.4408,92000.0
2014-05-12 12:30:00,37.15,37.2,37.13,37.19,67000.0,32.4495,32.4932,32.4321,32.4845,67000.0
2014-05-12 12:40:00,37.2,37.2,37.15,37.17,51200.0,32.4932,32.4932,32.4495,32.467,51200.0
2014-05-12 12:50:00,37.17,37.19,37.16,37.18,36400.0,32.467,32.4845,32.4583,32.4757,36400.0
2014-05-12 13:00:00,37.18,37.22,37.16,37.21,54600.0,32.4757,32.5107,32.4583,32.5019,54600.0
2014-05-12 13:10:00,37.21,37.23,37.2,37.22,32000.0,32.5019,32.5194,32.4932,32.5107,32000.0
2014-05-12 13:20:00,37.21,37.23,37.21,37.21,76400.0,32.5019,32.5194,32.5019,32.5019,76400.0
2014-05-12 13:30:00,37.21,37.27,37.2,37.25,136200.0,32.5019,32.5543,32.4932,32.5369,136200.0
2014-05-12 13:40:00,37.25,37.25,37.19,37.2,75400.0,32.5369,32.5369,32.4845,32.4932,75400.0
2014-05-12 13:50:00,37.21,37.22,37.2,37.22,43200.0,32.5019,32.5107,32.4932,32.5107,43200.0
2014-05-12 14:00:00,37.22,37.22,37.16,37.21,59200.0,32.5107,32.5107,32.4583,32.5019,59200.0
2014-05-12 14:10:00,37.21,37.26,37.2,37.24,74600.0,32.5019,32.5456,32.4932,32.5281,74600.0
2014-05-12 14:20:00,37.23,37.24,37.2,37.21,122000.0,32.5194,32.5281,32.4932,32.5019,122000.0
2014-05-12 14:30:00,37.21,37.22,37.2,37.21,73000.0,32.5019,32.5107,32.4932,32.5019,73000.0
2014-05-12 14:40:00,37.21,37.24,37.2,37.23,128000.0,32.5019,32.5281,32.4932,32.5194,128000.0
2014-05-12 14:50:00,37.23,37.23,37.19,37.21,190200.0,32.5194,32.5194,32.4845,32.5019,190200.0
2014-05-12 15:00:00,37.22,37.25,37.22,37.23,141800.0,32.5107,32.5369,32.5107,32.5194,141800.0
2014-05-12 15:10:00,37.23,37.24,37.2,37.23,140800.0,32.5194,32.5281,32.4932,32.5194,140800.0
2014-05-12 15:20:00,37.23,37.26,37.22,37.25,162000.0,32.5194,32.5456,32.5107,32.5369,162000.0
2014-05-12 15:30:00,37.25,37.31,37.24,37.31,178200.0,32.5369,32.5893,32.5281,32.5893,178200.0
2014-05-12 15:40:00,37.31,37.31,37.27,37.3,331400.0,32.5893,32.5893,32.5543,32.5806,331400.0
2014-05-12 15:50:00,37.31,37.33,37.29,37.31,737000.0,32.5893,32.6068,32.5718,32.5893,737000.0
2014-05-13 09:30:00,37.34,37.43,37.3,37.38,257800.0,32.6155,32.6941,32.5806,32.6504,257800.0
2014-05-13 09:40:00,37.38,37.47,37.38,37.47,127400.0,32.6504,32.729,32.6504,32.729,127400.0
2014-05-13 09:50:00,37.47,37.49,37.43,37.43,140800.0,32.729,32.7465,32.6941,32.6941,140800.0
2014-05-13 10:00:00,37.45,37.48,37.42,37.48,84000.0,32.7116,32.7378,32.6854,32.7378,84000.0
2014-05-13 10:10:00,37.48,37.49,37.43,37.43,103000.0,32.7378,32.7465,32.6941,32.6941,103000.0
2014-05-13 10:20:00,37.44,37.46,37.43,37.44,81600.0,32.7028,32.7203,32.6941,32.7028,81600.0
2014-05-13 10:30:00,37.44,37.5,37.44,37.49,168000.0,32.7028,32.7552,32.7028,32.7465,168000.0
2014-05-13 10:40:00,37.49,37.49,37.47,37.48,96200.0,32.7465,32.7465,32.729,32.7378,96200.0
2014-05-13 10:50:00,37.47,37.49,37.42,37.42,156600.0,32.729,32.7465,32.6854,32.6854,156600.0
2014-05-13 11:00:00,37.42,37.48,37.41,37.48,95800.0,32.6854,32.7378,32.6766,32.7378,95800.0
2014-05-13 11:10:00,37.48,37.49,37.43,37.44,96600.0,32.7378,32.7465,32.6941,32.7028,96600.0
2014-05-13 11:20:00,37.43,37.45,37.41,37.44,150200.0,32.6941,32.7116,32.6766,32.7028,150200.0
2014-05-13 11:30:00,37.44,37.45,37.39,37.4,89800.0,32.7028,32.7116,32.6592,32.6679,89800.0
2014-05-13 11:40:00,37.4,37.44,37.37,37.4,72000.0,32.6679,32.7028,32.6417,32.6679,72000.0
2014-05-13 11:50:00,37.41,37.44,37.38,37.41,60800.0,32.6766,32.7028,32.6504,32.6766,60800.0
2014-05-13 12:00:00,37.4,37.41,37.37,37.38,59000.0,32.6679,32.6766,32.6417,32.6504,59000.0
2014-05-13 12:10:00,37.38,37.44,37.37,37.43,48600.0,32.6504,32.7028,32.6417,32.6941,48600.0
2014-05-13 12:20:00,37.42,37.44,37.4,37.42,71000.0,32.6854,32.7028,32.6679,32.6854,71000.0
2014-05-13 12:30:00,37.42,37.45,37.38,37.44,70200.0,32.6854,32.7116,32.6504,32.7028,70200.0
2014-05-13 12:40:00,37.45,37.47,37.42,37.46,34000.0,32.7116,32.729,32.6854,32.7203,34000.0
2014-05-13 12:50:00,37.47,37.49,37.46,37.48,62600.0,32.729,32.7465,32.7203,32.7378,62600.0
2014-05-13 13:00:00,37.48,37.48,37.46,37.48,85800.0,32.7378,32.7378,32.7203,32.7378,85800.0
2014-05-13 13:10:00,37.48,37.48,37.43,37.46,65400.0,32.7378,32.7378,32.6941,32.7203,65400.0
2014-05-13 13:20:00,37.46,37.47,37.43,37.43,45400.0,32.7203,32.729,32.6941,32.6941,45400.0
2014-05-13 13:30:00,37.44,37.44,37.38,37.4,79800.0,32.7028,32.7028,32.6504,32.6679,79800.0
2014-05-13 13:40:00,37.4,37.4,37.36,37.38,81600.0,32.6679,32.6679,32.633,32.6504,81600.0
2014-05-13 13:50:00,37.38,37.42,37.38,37.41,88400.0,32.6504,32.6854,32.6504,32.6766,88400.0
2014-05-13 14:00:00,37.41,37.43,37.4,37.43,62200.0,32.6766,32.6941,32.6679,32.6941,62200.0
2014-05-13 14:10:00,37.44,37.47,37.44,37.45,67600.0,32.7028,32.729,32.7028,32.7116,67600.0
2014-05-13 14:20:00,37.45,37.46,37.41,37.42,48800.0,32.7116,32.7203,32.6766,32.6854,48800.0
2014-05-13 14:30:00,37.42,37.43,37.41,37.42,56600.0,32.6854,32.6941,32.6766,32.6854,56600.0
2014-05-13 14:40:00,37.42,37.43,37.4,37.4,60200.0,32.6854,32.6941,32.6679,32.6679,60200.0
2014-05-13 14:50:00,37.39,37.4,37.38,37.38,55000.0,32.6592,32.6679,32.6504,32.6504,55000.0
2014-05-13 15:00:00,37.38,37.39,37.34,37.34,63400.0,32.6504,32.6592,32.6155,32.6155,63400.0
2014-05-13 15:10:00,37.34,37.35,37.31,37.35,102400.0,32.6155,32.6242,32.5893,32.6242,102400.0
2014-05-13 15:20:00,37.35,37.35,37.3,37.33,103200.0,32.6242,32.6242,32.5806,32.6068,103200.0
2014-05-13 15:30:00,37.33,37.34,37.31,37.32,101800.0,32.6068,32.6155,32.5893,32.598,101800.0
2014-05-13 15:40:00,37.32,37.33,37.3,37.3,158800.0,32.598,32.6068,32.5806,32.5806,158800.0
2014-05-13 15:50:00,37.3,37.32,37.27,37.3,279800.0,32.5806,32.598,32.5543,32.5806,279800.0
2014-05-14 09:30:00,37.24,37.33,37.13,37.17,308000.0,32.5281,32.6068,32.4321,32.467,308000.0
2014-05-14 09:40:00,37.15,37.17,37.06,37.08,226200.0,32.4495,32.467,32.3709,32.3884,226200.0
2014-05-14 09:50:00,37.07,37.13,37.05,37.12,168000.0,32.3797,32.4321,32.3622,32.4233,168000.0
2014-05-14 10:00:00,37.11,37.17,37.07,37.1,221600.0,32.4146,32.467,32.3797,32.4059,221600.0
2014-05-14 10:10:00,37.09,37.09,36.91,36.94,241600.0,32.3971,32.3971,32.2399,32.2661,241600.0
2014-05-14 10:20:00,36.93,37.06,36.91,37.0,175400.0,32.2574,32.3709,32.2399,32.3185,175400.0
2014-05-14 10:30:00,37.0,37.03,36.94,36.96,159000.0,32.3185,32.3447,32.2661,32.2836,159000.0
2014-05-14 10:40:00,36.96,37.08,36.93,37.07,137000.0,32.2836,32.3884,32.2574,32.3797,137000.0
2014-05-14 10:50:00,37.07,37.12,37.05,37.05,96600.0,32.3797,32.4233,32.3622,32.3622,96600.0
2014-05-14 11:00:00,37.06,37.1,37.02,37.1,93800.0,32.3709,32.4059,32.336,32.4059,93800.0
2014-05-14 11:10:00,37.1,37.12,37.07,37.08,82600.0,32.4059,32.4233,32.3797,32.3884,82600.0
2014-05-14 11:20:00,37.08,37.09,37.05,37.07,79600.0,32.3884,32.3971,32.3622,32.3797,79600.0
2014-05-14 11:30:00,37.06,37.1,37.04,37.09,86200.0,32.3709,32.4059,32.3534,32.3971,86200.0
2014-05-14 11:40:00,37.09,37.12,37.09,37.09,66000.0,32.3971,32.4233,32.3971,32.3971,66000.0
2014-05-14 11:50:00,37.1,37.11,37.03,37.03,84200.0,32.4059,32.4146,32.3447,32.3447,84200.0
2014-05-14 12:00:00,37.04,37.07,37.04,37.07,85400.0,32.3534,32.3797,32.3534,32.3797,85400.0
2014-05-14 12:10:00,37.07,37.09,37.05,37.09,87200.0,32.3797,32.3971,32.3622,32.3971,87200.0
2014-05-14 12:20:00,37.09,37.09,37.05,37.07,173400.0,32.3971,32.3971,32.3622,32.3797,173400.0
2014-05-14 12:30:00,37.07,37.11,37.05,37.1,99200.0,32.3797,32.4146,32.3622,32.4059,99200.0
2014-05-14 12:40:00,37.1,37.14,37.1,37.1,67200.0,32.4059,32.4408,32.4059,32.4059,67200.0
2014-05-14 12:50:00,37.1,37.11,37.06,37.07,75200.0,32.4059,32.4146,32.3709,32.3797,75200.0
2014-05-14 13:00:00,37.08,37.13,37.08,37.12,45000.0,32.3884,32.4321,32.3884,32.4233,45000.0
2014-05-14 13:10:00,37.13,37.13,37.11,37.13,59200.0,32.4321,32.4321,32.4146,32.4321,59200.0
2014-05-14 13:20:00,37.13,37.13,37.1,37.1,51600.0,32.4321,32.4321,32.4059,32.4059,51600.0
2014-05-14 13:30:00,37.1,37.1,37.08,37.1,61800.0,32.4059,32.4059,32.3884,32.4059,61800.0
2014-05-14 13:40:00,37.1,37.1,37.09,37.1,43000.0,32.4059,32.4059,32.3971,32.4059,43000.0
2014-05-14 13:50:00,37.1,37.1,37.08,37.09,61200.0,32.4059,32.4059,32.3884,32.3971,61200.0
2014-05-14 14:00:00,37.09,37.09,37.05,37.05,99400.0,32.3971,32.3971,32.3622,32.3622,99400.0
2014-05-14 14:10:00,37.05,37.06,37.03,37.06,68800.0,32.3622,32.3709,32.3447,32.3709,68800.0
2014-05-14 14:20:00,37.06,37.08,37.04,37.08,159800.0,32.3709,32.3884,32.3534,32.3884,159800.0
2014-05-14 14:30:00,37.08,37.09,37.02,37.02,70600.0,32.3884,32.3971,32.336,32.336,70600.0
2014-05-14 14:40:00,37.02,37.03,36.96,36.98,132400.0,32.336,32.3447,32.2836,32.301,132400.0
2014-05-14 14:50:00,36.97,37.01,36.96,36.97,111400.0,32.2923,32.3272,32.2836,32.2923,111400.0
2014-05-14 15:00:00,36.97,36.99,36.92,36.92,128600.0,32.2923,32.3098,32.2486,32.2486,128600.0
2014-05-14 15:10:00,36.92,36.93,36.89,36.91,137800.0,32.2486,32.2574,32.2224,32.2399,137800.0
2014-05-14 15:20:00,36.91,36.92,36.88,36.88,148000.0,32.2399,32.2486,32.2137,32.2137,148000.0
2014-05-14 15:30:00,36.88,36.88,36.77,36.78,309000.0,32.2137,32.2137,32.1176,32.1263,309000.0
2014-05-14 15:40:00,36.78,36.8,36.77,36.78,330400.0,32.1263,32.1438,32.1176,32.1263,330400.0
2014-05-14 15:50:00,36.77,36.79,36.75,36.78,566800.0,32.1176,32.1351,32.1001,32.1263,566800.0
2014-05-15 09:30:00,36.71,36.81,36.6,36.62,231800.0,32.0652,32.1526,31.9691,31.9866,231800.0
2014-05-15 09:40:00,36.6,36.61,36.47,36.49,206000.0,31.9691,31.9779,31.8556,31.873,206000.0
2014-05-15 09:50:00,36.49,36.49,36.33,36.4,208000.0,31.873,31.873,31.7333,31.7944,208000.0
2014-05-15 10:00:00,36.4,36.45,36.29,36.3,202000.0,31.7944,31.8381,31.6983,31.7071,202000.0
2014-05-15 10:10:00,36.3,36.39,36.21,36.39,167600.0,31.7071,31.7857,31.6285,31.7857,167600.0
2014-05-15 10:20:00,36.4,36.49,36.39,36.44,77600.0,31.7944,31.873,31.7857,31.8294,77600.0
2014-05-15 10:30:00,36.44,36.46,36.32,36.34,141600.0,31.8294,31.8468,31.7245,31.742,141600.0
2014-05-15 10:40:00,36.34,36.45,36.31,36.38,148000.0,31.742,31.8381,31.7158,31.777,148000.0
2014-05-15 10:50:00,36.38,36.44,36.37,36.38,60000.0,31.777,31.8294,31.7682,31.777,60000.0
2014-05-15 11:00:00,36.38,36.41,36.29,36.29,122000.0,31.777,31.8032,31.6983,31.6983,122000.0
2014-05-15 11:10:00,36.29,36.32,36.19,36.24,252800.0,31.6983,31.7245,31.611,31.6547,252800.0
2014-05-15 11:20:00,36.24,36.29,36.22,36.24,188200.0,31.6547,31.6983,31.6372,31.6547,188200.0
2014-05-15 11:30:00,36.24,36.35,36.24,36.33,104400.0,31.6547,31.7508,31.6547,31.7333,104400.0
2014-05-15 11:40:00,36.33,36.33,36.22,36.23,84000.0,31.7333,31.7333,31.6372,31.6459,84000.0
2014-05-15 11:50:00,36.23,36.26,36.2,36.24,71200.0,31.6459,31.6721,31.6197,31.6547,71200.0
2014-05-15 12:00:00,36.24,36.35,36.24,36.31,58000.0,31.6547,31.7508,31.6547,31.7158,58000.0
2014-05-15 12:10:00,36.31,36.32,36.24,36.26,50800.0,31.7158,31.7245,31.6547,31.6721,50800.0
2014-05-15 12:20:00,36.27,36.27,36.21,36.23,69000.0,31.6809,31.6809,31.6285,31.6459,69000.0
2014-05-15 12:30:00,36.24,36.33,36.23,36.33,44600.0,31.6547,31.7333,31.6459,31.7333,44600.0
2014-05-15 12:40:00,36.33,36.33,36.29,36.3,43600.0,31.7333,31.7333,31.6983,31.7071,43600.0
2014-05-15 12:50:00,36.3,36.4,36.3,36.38,41600.0,31.7071,31.7944,31.7071,31.777,41600.0
2014-05-15 13:00:00,36.39,36.4,36.3,36.32,102600.0,31.7857,31.7944,31.7071,31.7245,102600.0
2014-05-15 13:10:00,36.33,36.36,36.3,36.31,48400.0,31.7333,31.7595,31.7071,31.7158,48400.0
2014-05-15 13:20:00,36.31,36.33,36.28,36.3,65000.0,31.7158,31.7333,31.6896,31.7071,65000.0
2014-05-15 13:30:00,36.3,36.34,36.29,36.31,37200.0,31.7071,31.742,31.6983,31.7158,37200.0
2014-05-15 13:40:00,36.31,36.31,36.25,36.27,58400.0,31.7158,31.7158,31.6634,31.6809,58400.0
2014-05-15 13:50:00,36.27,36.36,36.27,36.36,51400.0,31.6809,31.7595,31.6809,31.7595,51400.0
2014-05-15 14:00:00,36.36,36.46,36.36,36.44,75000.0,31.7595,31.8468,31.7595,31.8294,75000.0
2014-05-15 14:10:00,36.44,36.46,36.35,36.35,84000.0,31.8294,31.8468,31.7508,31.7508,84000.0
2014-05-15 14:20:00,36.35,36.41,36.33,36.36,53800.0,31.7508,31.8032,31.7333,31.7595,53800.0
2014-05-15 14:30:00,36.37,36.42,36.35,36.42,117000.0,31.7682,31.8119,31.7508,31.8119,117000.0
2014-05-15 14:40:00,36.41,36.43,36.38,36.42,79200.0,31.8032,31.8206,31.777,31.8119,79200.0
2014-05-15 14:50:00,36.42,36.45,36.38,36.43,104200.0,31.8119,31.8381,31.777,31.8206,104200.0
2014-05-15 15:00:00,36.43,36.46,36.39,36.42,98000.0,31.8206,31.8468,31.7857,31.8119,98000.0
2014-05-15 15:10:00,36.43,36.45,36.4,36.41,152000.0,31.8206,31.8381,31.7944,31.8032,152000.0
2014-05-15 15:20:00,36.41,36.42,36.34,36.39,191600.0,31.8032,31.8119,31.742,31.7857,191600.0
2014-05-15 15:30:00,36.39,36.52,36.38,36.49,243000.0,31.7857,31.8992,31.777,31.873,243000.0
2014-05-15 15:40:00,36.49,36.5,36.44,36.44,239400.0,31.873,31.8818,31.8294,31.8294,239400.0
2014-05-15 15:50:00,36.44,36.48,36.4,36.48,537800.0,31.8294,31.8643,31.7944,31.8643,537800.0
2014-05-16 09:30:00,36.48,36.72,36.43,36.67,888200.0,31.8643,32.0739,31.8206,32.0303,888200.0
2014-05-16 09:40:00,36.67,36.7,36.52,36.57,225200.0,32.0303,32.0565,31.8992,31.9429,225200.0
2014-05-16 09:50:00,36.58,36.65,36.52,36.63,129800.0,31.9517,32.0128,31.8992,31.9953,129800.0
2014-05-16 10:00:00,36.63,36.63,36.49,36.54,125400.0,31.9953,31.9953,31.873,31.9167,125400.0
2014-05-16 10:10:00,36.52,36.54,36.47,36.49,279600.0,31.8992,31.9167,31.8556,31.873,279600.0
2014-05-16 10:20:00,36.48,36.52,36.42,36.42,79000.0,31.8643,31.8992,31.8119,31.8119,79000.0
2014-05-16 10:30:00,36.42,36.52,36.42,36.52,154800.0,31.8119,31.8992,31.8119,31.8992,154800.0
2014-05-16 10:40:00,36.52,36.6,36.52,36.59,67800.0,31.8992,31.9691,31.8992,31.9604,67800.0
2014-05-16 10:50:00,36.6,36.62,36.58,36.59,63400.0,31.9691,31.9866,31.9517,31.9604,63400.0
2014-05-16 11:00:00,36.58,36.63,36.55,36.63,66800.0,31.9517,31.9953,31.9254,31.9953,66800.0
2014-05-16 11:10:00,36.64,36.7,36.63,36.69,36800.0,32.0041,32.0565,31.9953,32.0477,36800.0
2014-05-16 11:20:00,36.7,36.7,36.63,36.63,45200.0,32.0565,32.0565,31.9953,31.9953,45200.0
2014-05-16 11:30:00,36.64,36.71,36.64,36.67,47200.0,32.0041,32.0652,32.0041,32.0303,47200.0
2014-05-16 11:40:00,36.67,36.68,36.63,36.65,31200.0,32.0303,32.039,31.9953,32.0128,31200.0
2014-05-16 11:50:00,36.65,36.7,36.62,36.7,37600.0,32.0128,32.0565,31.9866,32.0565,37600.0
2014-05-16 12:00:00,36.69,36.72,36.67,36.68,38400.0,32.0477,32.0739,32.0303,32.039,38400.0
2014-05-16 12:10:00,36.67,36.71,36.66,36.68,41200.0,32.0303,32.0652,32.0215,32.039,41200.0
2014-05-16 12:20:00,36.68,36.68,36.62,36.65,43600.0,32.039,32.039,31.9866,32.0128,43600.0
2014-05-16 12:30:00,36.65,36.7,36.63,36.69,83400.0,32.0128,32.0565,31.9953,32.0477,83400.0
2014-05-16 12:40:00,36.69,36.69,36.63,36.67,63800.0,32.0477,32.0477,31.9953,32.0303,63800.0
2014-05-16 12:50:00,36.67,36.68,36.66,36.68,52400.0,32.0303,32.039,32.0215,32.039,52400.0
2014-05-16 13:00:00,36.68,36.68,36.6,36.66,52600.0,32.039,32.039,31.9691,32.0215,52600.0
2014-05-16 13:10:00,36.66,36.69,36.63,36.67,40800.0,32.0215,32.0477,31.9953,32.0303,40800.0
2014-05-16 13:20:00,36.68,36.7,36.67,36.69,50400.0,32.039,32.0565,32.0303,32.0477,50400.0
2014-05-16 13:30:00,36.69,36.73,36.69,36.71,52200.0,32.0477,32.0827,32.0477,32.0652,52200.0
2014-05-16 13:40:00,36.72,36.74,36.71,36.73,55400.0,32.0739,32.0914,32.0652,32.0827,55400.0
2014-05-16 13:50:00,36.73,36.74,36.68,36.7,66400.0,32.0827,32.0914,32.039,32.0565,66400.0
2014-05-16 14:00:00,36.7,36.71,36.66,36.7,54200.0,32.0565,32.0652,32.0215,32.0565,54200.0
2014-05-16 14:10:00,36.7,36.73,36.69,36.71,90200.0,32.0565,32.0827,32.0477,32.0652,90200.0
2014-05-16 14:20:00,36.72,36.74,36.69,36.74,68600.0,32.0739,32.0914,32.0477,32.0914,68600.0
2014-05-16 14:30:00,36.74,36.76,36.72,36.75,59800.0,32.0914,32.1089,32.0739,32.1001,59800.0
2014-05-16 14:40:00,36.75,36.8,36.73,36.8,114400.0,32.1001,32.1438,32.0827,32.1438,114400.0
2014-05-16 14:50:00,36.8,36.92,36.8,36.92,117800.0,32.1438,32.2486,32.1438,32.2486,117800.0
2014-05-16 15:00:00,36.91,36.96,36.9,36.92,106200.0,32.2399,32.2836,32.2312,32.2486,106200.0
2014-05-16 15:10:00,36.93,36.96,36.88,36.91,127400.0,32.2574,32.2836,32.2137,32.2399,127400.0
2014-05-16 15:20:00,36.92,36.93,36.9,36.9,109000.0,32.2486,32.2574,32.2312,32.2312,109000.0
2014-05-16 15:30:00,36.9,36.96,36.89,36.93,163000.0,32.2312,32.2836,32.2224,32.2574,163000.0
2014-05-16 15:40:00,36.93,36.95,36.92,36.94,213200.0,32.2574,32.2748,32.2486,32.2661,213200.0
2014-05-16 15:50:00,36.95,36.98,36.94,36.97,452800.0,32.2748,32.301,32.2661,32.2923,452800.0
2014-05-19 09:30:00,37.01,37.13,36.87,37.07,173400.0,32.3272,32.4321,32.205,32.3797,173400.0
2014-05-19 09:40:00,37.05,37.07,36.94,37.01,102600.0,32.3622,32.3797,32.2661,32.3272,102600.0
2014-05-19 09:50:00,37.0,37.0,36.88,36.92,87400.0,32.3185,32.3185,32.2137,32.2486,87400.0
2014-05-19 10:00:00,36.92,36.98,36.88,36.92,151600.0,32.2486,32.301,32.2137,32.2486,151600.0
2014-05-19 10:10:00,36.91,36.97,36.88,36.96,134200.0,32.2399,32.2923,32.2137,32.2836,134200.0
2014-05-19 10:20:00,36.96,36.97,36.91,36.93,174400.0,32.2836,32.2923,32.2399,32.2574,174400.0
2014-05-19 10:30:00,36.94,36.96,36.9,36.92,92800.0,32.2661,32.2836,32.2312,32.2486,92800.0
2014-05-19 10:40:00,36.92,36.96,36.91,36.94,112800.0,32.2486,32.2836,32.2399,32.2661,112800.0
2014-05-19 10:50:00,36.94,36.97,36.93,36.96,81000.0,32.2661,32.2923,32.2574,32.2836,81000.0
2014-05-19 11:00:00,36.96,37.02,36.94,37.02,105000.0,32.2836,32.336,32.2661,32.336,105000.0
2014-05-19 11:10:00,37.02,37.11,37.02,37.09,136800.0,32.336,32.4146,32.336,32.3971,136800.0
2014-05-19 11:20:00,37.09,37.1,37.07,37.07,98400.0,32.3971,32.4059,32.3797,32.3797,98400.0
2014-05-19 11:30:00,37.08,37.12,37.07,37.12,188800.0,32.3884,32.4233,32.3797,32.4233,188800.0
2014-05-19 11:40:00,37.12,37.16,37.12,37.12,104000.0,32.4233,32.4583,32.4233,32.4233,104000.0
2014-05-19 11:50:00,37.13,37.13,37.09,37.09,31800.0,32.4321,32.4321,32.3971,32.3971,31800.0
2014-05-19 12:00:00,37.09,37.13,37.08,37.12,44200.0,32.3971,32.4321,32.3884,32.4233,44200.0
2014-05-19 12:10:00,37.12,37.13,37.1,37.11,43400.0,32.4233,32.4321,32.4059,32.4146,43400.0
2014-05-19 12:20:00,37.12,37.13,37.1,37.1,41200.0,32.4233,32.4321,32.4059,32.4059,41200.0
2014-05-19 12:30:00,37.1,37.12,37.02,37.03,71800.0,32.4059,32.4233,32.336,32.3447,71800.0
2014-05-19 12:40:00,37.03,37.04,37.01,37.02,53000.0,32.3447,32.3534,32.3272,32.336,53000.0
2014-05-19 12:50:00,37.02,37.07,37.02,37.06,47400.0,32.336,32.3797,32.336,32.3709,47400.0
2014-05-19 13:00:00,37.06,37.11,37.06,37.08,43400.0,32.3709,32.4146,32.3709,32.3884,43400.0
2014-05-19 13:10:00,37.08,37.08,37.05,37.06,46200.0,32.3884,32.3884,32.3622,32.3709,46200.0
2014-05-19 13:20:00,37.06,37.1,37.06,37.06,28200.0,32.3709,32.4059,32.3709,32.3709,28200.0
2014-05-19 13:30:00,37.06,37.08,37.05,37.06,62400.0,32.3709,32.3884,32.3622,32.3709,62400.0
2014-05-19 13:40:00,37.06,37.1,37.06,37.09,42400.0,32.3709,32.4059,32.3709,32.3971,42400.0
2014-05-19 13:50:00,37.09,37.12,37.07,37.1,37800.0,32.3971,32.4233,32.3797,32.4059,37800.0
2014-05-19 14:00:00,37.1,37.13,37.09,37.1,39200.0,32.4059,32.4321,32.3971,32.4059,39200.0
2014-05-19 14:10:00,37.1,37.16,37.1,37.16,93000.0,32.4059,32.4583,32.4059,32.4583,93000.0
2014-05-19 14:20:00,37.15,37.21,37.15,37.19,85200.0,32.4495,32.5019,32.4495,32.4845,85200.0
2014-05-19 14:30:00,37.19,37.22,37.17,37.19,99200.0,32.4845,32.5107,32.467,32.4845,99200.0
2014-05-19 14:40:00,37.2,37.24,37.19,37.23,72800.0,32.4932,32.5281,32.4845,32.5194,72800.0
2014-05-19 14:50:00,37.23,37.24,37.2,37.2,88400.0,32.5194,32.5281,32.4932,32.4932,88400.0
2014-05-19 15:00:00,37.2,37.23,37.19,37.22,71000.0,32.4932,32.5194,32.4845,32.5107,71000.0
2014-05-19 15:10:00,37.22,37.24,37.17,37.19,93000.0,32.5107,32.5281,32.467,32.4845,93000.0
2014-05-19 15:20:00,37.19,37.24,37.17,37.22,109000.0,32.4845,32.5281,32.467,32.5107,109000.0
2014-05-19 15:30:00,37.23,37.27,37.23,37.26,172800.0,32.5194,32.5543,32.5194,32.5456,172800.0
2014-05-19 15:40:00,37.26,37.27,37.24,37.27,181600.0,32.5456,32.5543,32.5281,32.5543,181600.0
2014-05-19 15:50:00,37.27,37.27,37.23,37.24,369600.0,32.5543,32.5543,32.5194,32.5281,369600.0
2014-05-20 09:30:00,37.02,37.05,36.9,36.96,285800.0,32.336,32.3622,32.2312,32.2836,285800.0
2014-05-20 09:40:00,36.94,36.94,36.79,36.83,205400.0,32.2661,32.2661,32.1351,32.17,205400.0
2014-05-20 09:50:00,36.83,36.9,36.81,36.84,139600.0,32.17,32.2312,32.1526,32.1788,139600.0
2014-05-20 10:00:00,36.84,36.89,36.81,36.86,78800.0,32.1788,32.2224,32.1526,32.1962,78800.0
2014-05-20 10:10:00,36.87,37.0,36.84,36.99,273800.0,32.205,32.3185,32.1788,32.3098,273800.0
2014-05-20 10:20:00,36.99,37.01,36.84,36.84,79200.0,32.3098,32.3272,32.1788,32.1788,79200.0
2014-05-20 10:30:00,36.84,36.93,36.84,36.89,80600.0,32.1788,32.2574,32.1788,32.2224,80600.0
2014-05-20 10:40:00,36.89,36.94,36.88,36.9,63400.0,32.2224,32.2661,32.2137,32.2312,63400.0
2014-05-20 10:50:00,36.91,36.96,36.87,36.94,59400.0,32.2399,32.2836,32.205,32.2661,59400.0
2014-05-20 11:00:00,36.95,36.95,36.88,36.89,70400.0,32.2748,32.2748,32.2137,32.2224,70400.0
2014-05-20 11:10:00,36.89,36.9,36.85,36.86,92800.0,32.2224,32.2312,32.1875,32.1962,92800.0
2014-05-20 11:20:00,36.86,36.87,36.83,36.84,45800.0,32.1962,32.205,32.17,32.1788,45800.0
2014-05-20 11:30:00,36.84,36.85,36.81,36.85,80800.0,32.1788,32.1875,32.1526,32.1875,80800.0
2014-05-20 11:40:00,36.85,36.92,36.85,36.9,81800.0,32.1875,32.2486,32.1875,32.2312,81800.0
2014-05-20 11:50:00,36.9,36.9,36.84,36.84,71000.0,32.2312,32.2312,32.1788,32.1788,71000.0
2014-05-20 12:00:00,36.84,36.84,36.76,36.8,112800.0,32.1788,32.1788,32.1089,32.1438,112800.0
2014-05-20 12:10:00,36.8,36.8,36.74,36.78,150400.0,32.1438,32.1438,32.0914,32.1263,150400.0
2014-05-20 12:20:00,36.79,36.81,36.72,36.72,109000.0,32.1351,32.1526,32.0739,32.0739,109000.0
2014-05-20 12:30:00,36.73,36.75,36.69,36.71,72200.0,32.0827,32.1001,32.0477,32.0652,72200.0
2014-05-20 12:40:00,36.71,36.74,36.68,36.71,40400.0,32.0652,32.0914,32.039,32.0652,40400.0
2014-05-20 12:50:00,36.71,36.76,36.71,36.75,153200.0,32.0652,32.1089,32.0652,32.1001,153200.0
2014-05-20 13:00:00,36.74,36.76,36.7,36.73,160600.0,32.0914,32.1089,32.0565,32.0827,160600.0
2014-05-20 13:10:00,36.73,36.73,36.66,36.67,129000.0,32.0827,32.0827,32.0215,32.0303,129000.0
2014-05-20 13:20:00,36.67,36.7,36.65,36.69,94800.0,32.0303,32.0565,32.0128,32.0477,94800.0
2014-05-20 13:30:00,36.67,36.68,36.6,36.61,110400.0,32.0303,32.039,31.9691,31.9779,110400.0
2014-05-20 13:40:00,36.61,36.61,36.56,36.57,109200.0,31.9779,31.9779,31.9342,31.9429,109200.0
2014-05-20 13:50:00,36.57,36.61,36.56,36.58,69400.0,31.9429,31.9779,31.9342,31.9517,69400.0
2014-05-20 14:00:00,36.58,36.63,36.58,36.61,89600.0,31.9517,31.9953,31.9517,31.9779,89600.0
2014-05-20 14:10:00,36.62,36.63,36.56,36.62,109400.0,31.9866,31.9953,31.9342,31.9866,109400.0
2014-05-20 14:20:00,36.62,36.62,36.58,36.61,86200.0,31.9866,31.9866,31.9517,31.9779,86200.0
2014-05-20 14:30:00,36.61,36.61,36.57,36.57,87200.0,31.9779,31.9779,31.9429,31.9429,87200.0
2014-05-20 14:40:00,36.57,36.6,36.56,36.58,63000.0,31.9429,31.9691,31.9342,31.9517,63000.0
2014-05-20 14:50:00,36.58,36.61,36.56,36.58,79200.0,31.9517,31.9779,31.9342,31.9517,79200.0
2014-05-20 15:00:00,36.58,36.65,36.57,36.63,78600.0,31.9517,32.0128,31.9429,31.9953,78600.0
2014-05-20 15:10:00,36.64,36.66,36.61,36.66,74400.0,32.0041,32.0215,31.9779,32.0215,74400.0
2014-05-20 15:20:00,36.66,36.66,36.6,36.63,118600.0,32.0215,32.0215,31.9691,31.9953,118600.0
2014-05-20 15:30:00,36.63,36.69,36.62,36.66,145200.0,31.9953,32.0477,31.9866,32.0215,145200.0
2014-05-20 15:40:00,36.66,36.68,36.62,36.63,200800.0,32.0215,32.039,31.9866,31.9953,200800.0
2014-05-20 15:50:00,36.63,36.66,36.6,36.62,492000.0,31.9953,32.0215,31.9691,31.9866,492000.0
2014-05-21 09:30:00,36.69,36.95,36.63,36.89,302400.0,32.0477,32.2748,31.9953,32.2224,302400.0
2014-05-21 09:40:00,36.9,36.92,36.77,36.88,156600.0,32.2312,32.2486,32.1176,32.2137,156600.0
2014-05-21 09:50:00,36.89,36.99,36.85,36.91,67000.0,32.2224,32.3098,32.1875,32.2399,67000.0
2014-05-21 10:00:00,36.91,36.93,36.87,36.93,70400.0,32.2399,32.2574,32.205,32.2574,70400.0
2014-05-21 10:10:00,36.93,37.04,36.93,37.01,95800.0,32.2574,32.3534,32.2574,32.3272,95800.0
2014-05-21 10:20:00,37.02,37.05,36.95,37.05,105000.0,32.336,32.3622,32.2748,32.3622,105000.0
2014-05-21 10:30:00,37.04,37.08,37.02,37.05,98400.0,32.3534,32.3884,32.336,32.3622,98400.0
2014-05-21 10:40:00,37.05,37.05,36.97,37.03,92200.0,32.3622,32.3622,32.2923,32.3447,92200.0
2014-05-21 10:50:00,37.03,37.09,36.99,37.02,149400.0,32.3447,32.3971,32.3098,32.336,149400.0
2014-05-21 11:00:00,37.01,37.03,36.97,37.01,79600.0,32.3272,32.3447,32.2923,32.3272,79600.0
2014-05-21 11:10:00,37.01,37.02,36.97,37.0,119600.0,32.3272,32.336,32.2923,32.3185,119600.0
2014-05-21 11:20:00,36.99,36.99,36.92,36.93,78600.0,32.3098,32.3098,32.2486,32.2574,78600.0
2014-05-21 11:30:00,36.94,36.96,36.88,36.9,153200.0,32.2661,32.2836,32.2137,32.2312,153200.0
2014-05-21 11:40:00,36.9,36.91,36.88,36.9,61600.0,32.2312,32.2399,32.2137,32.2312,61600.0
2014-05-21 11:50:00,36.9,36.94,36.88,36.92,48600.0,32.2312,32.2661,32.2137,32.2486,48600.0
2014-05-21 12:00:00,36.93,36.94,36.9,36.9,34800.0,32.2574,32.2661,32.2312,32.2312,34800.0
2014-05-21 12:10:00,36.9,36.93,36.89,36.92,28800.0,32.2312,32.2574,32.2224,32.2486,28800.0
2014-05-21 12:20:00,36.92,36.96,36.92,36.96,39000.0,32.2486,32.2836,32.2486,32.2836,39000.0
2014-05-21 12:30:00,36.96,37.01,36.96,37.0,42000.0,32.2836,32.3272,32.2836,32.3185,42000.0
2014-05-21 12:40:00,37.02,37.1,37.02,37.1,139800.0,32.336,32.4059,32.336,32.4059,139800.0
2014-05-21 12:50:00,37.1,37.13,37.02,37.05,86800.0,32.4059,32.4321,32.336,32.3622,86800.0
2014-05-21 13:00:00,37.05,37.12,37.04,37.1,79800.0,32.3622,32.4233,32.3534,32.4059,79800.0
2014-05-21 13:10:00,37.1,37.13,37.09,37.1,48200.0,32.4059,32.4321,32.3971,32.4059,48200.0
2014-05-21 13:20:00,37.1,37.1,37.04,37.05,42400.0,32.4059,32.4059,32.3534,32.3622,42400.0
2014-05-21 13:30:00,37.05,37.05,36.98,37.01,45400.0,32.3622,32.3622,32.301,32.3272,45400.0
2014-05-21 13:40:00,37.0,37.01,36.95,36.95,44000.0,32.3185,32.3272,32.2748,32.2748,44000.0
2014-05-21 13:50:00,36.96,36.99,36.96,36.98,37200.0,32.2836,32.3098,32.2836,32.301,37200.0
2014-05-21 14:00:00,36.98,37.05,36.95,36.99,91600.0,32.301,32.3622,32.2748,32.3098,91600.0
2014-05-21 14:10:00,36.99,37.02,36.94,37.02,39800.0,32.3098,32.336,32.2661,32.336,39800.0
2014-05-21 14:20:00,37.02,37.03,36.97,37.0,72200.0,32.336,32.3447,32.2923,32.3185,72200.0
2014-05-21 14:30:00,37.01,37.05,36.99,37.01,72200.0,32.3272,32.3622,32.3098,32.3272,72200.0
2014-05-21 14:40:00,37.01,37.04,36.98,37.03,141600.0,32.3272,32.3534,32.301,32.3447,141600.0
2014-05-21 14:50:00,37.04,37.04,36.99,37.01,50800.0,32.3534,32.3534,32.3098,32.3272,50800.0
2014-05-21 15:00:00,37.01,37.02,36.99,37.01,66800.0,32.3272,32.336,32.3098,32.3272,66800.0
2014-05-21 15:10:00,37.01,37.07,37.01,37.04,100000.0,32.3272,32.3797,32.3272,32.3534,100000.0
2014-05-21 15:20:00,37.04,37.1,37.04,37.09,124800.0,32.3534,32.4059,32.3534,32.3971,124800.0
2014-05-21 15:30:00,37.09,37.11,37.08,37.1,156000.0,32.3971,32.4146,32.3884,32.4059,156000.0
2014-05-21 15:40:00,37.1,37.1,37.07,37.07,159600.0,32.4059,32.4059,32.3797,32.3797,159600.0
2014-05-21 15:50:00,37.07,37.12,37.06,37.1,420400.0,32.3797,32.4233,32.3709,32.4059,420400.0
2014-05-22 09:30:00,37.21,37.23,37.0,37.17,305200.0,32.5019,32.5194,32.3185,32.467,305200.0
2014-05-22 09:40:00,37.17,37.35,37.12,37.29,114200.0,32.467,32.6242,32.4233,32.5718,114200.0
2014-05-22 09:50:00,37.3,37.33,37.23,37.29,201000.0,32.5806,32.6068,32.5194,32.5718,201000.0
2014-05-22 10:00:00,37.29,37.29,37.14,37.19,116400.0,32.5718,32.5718,32.4408,32.4845,116400.0
2014-05-22 10:10:00,37.19,37.26,37.19,37.21,54200.0,32.4845,32.5456,32.4845,32.5019,54200.0
2014-05-22 10:20:00,37.2,37.21,37.13,37.17,60200.0,32.4932,32.5019,32.4321,32.467,60200.0
2014-05-22 10:30:00,37.16,37.21,37.16,37.2,61600.0,32.4583,32.5019,32.4583,32.4932,61600.0
2014-05-22 10:40:00,37.19,37.29,37.19,37.29,62200.0,32.4845,32.5718,32.4845,32.5718,62200.0
2014-05-22 10:50:00,37.3,37.35,37.27,37.35,87800.0,32.5806,32.6242,32.5543,32.6242,87800.0
2014-05-22 11:00:00,37.35,37.35,37.23,37.24,77000.0,32.6242,32.6242,32.5194,32.5281,77000.0
2014-05-22 11:10:00,37.24,37.28,37.24,37.28,43000.0,32.5281,32.5631,32.5281,32.5631,43000.0
2014-05-22 11:20:00,37.28,37.34,37.26,37.33,66400.0,32.5631,32.6155,32.5456,32.6068,66400.0
2014-05-22 11:30:00,37.32,37.35,37.3,37.3,68600.0,32.598,32.6242,32.5806,32.5806,68600.0
2014-05-22 11:40:00,37.31,37.34,37.29,37.31,48800.0,32.5893,32.6155,32.5718,32.5893,48800.0
2014-05-22 11:50:00,37.31,37.35,37.31,37.32,62400.0,32.5893,32.6242,32.5893,32.598,62400.0
2014-05-22 12:00:00,37.32,37.37,37.32,37.34,39400.0,32.598,32.6417,32.598,32.6155,39400.0
2014-05-22 12:10:00,37.33,37.36,37.31,37.33,75800.0,32.6068,32.633,32.5893,32.6068,75800.0
2014-05-22 12:20:00,37.33,37.35,37.32,37.32,57800.0,32.6068,32.6242,32.598,32.598,57800.0
2014-05-22 12:30:00,37.33,37.35,37.31,37.34,135400.0,32.6068,32.6242,32.5893,32.6155,135400.0
2014-05-22 12:40:00,37.33,37.35,37.33,37.33,43600.0,32.6068,32.6242,32.6068,32.6068,43600.0
2014-05-22 12:50:00,37.32,37.32,37.29,37.29,141000.0,32.598,32.598,32.5718,32.5718,141000.0
2014-05-22 13:00:00,37.3,37.33,37.29,37.29,50400.0,32.5806,32.6068,32.5718,32.5718,50400.0
2014-05-22 13:10:00,37.29,37.31,37.27,37.31,35200.0,32.5718,32.5893,32.5543,32.5893,35200.0
2014-05-22 13:20:00,37.32,37.34,37.3,37.34,30600.0,32.598,32.6155,32.5806,32.6155,30600.0
2014-05-22 13:30:00,37.34,37.37,37.33,37.37,38600.0,32.6155,32.6417,32.6068,32.6417,38600.0
2014-05-22 13:40:00,37.37,37.38,37.33,37.34,49600.0,32.6417,32.6504,32.6068,32.6155,49600.0
2014-05-22 13:50:00,37.34,37.37,37.31,37.34,52600.0,32.6155,32.6417,32.5893,32.6155,52600.0
2014-05-22 14:00:00,37.34,37.37,37.33,37.37,57400.0,32.6155,32.6417,32.6068,32.6417,57400.0
2014-05-22 14:10:00,37.37,37.4,37.36,37.39,42800.0,32.6417,32.6679,32.633,32.6592,42800.0
2014-05-22 14:20:00,37.39,37.4,37.35,37.38,37400.0,32.6592,32.6679,32.6242,32.6504,37400.0
2014-05-22 14:30:00,37.38,37.41,37.36,37.37,62000.0,32.6504,32.6766,32.633,32.6417,62000.0
2014-05-22 14:40:00,37.36,37.4,37.35,37.39,54000.0,32.633,32.6679,32.6242,32.6592,54000.0
2014-05-22 14:50:00,37.39,37.43,37.38,37.43,68600.0,32.6592,32.6941,32.6504,32.6941,68600.0
2014-05-22 15:00:00,37.43,37.43,37.37,37.38,96000.0,32.6941,32.6941,32.6417,32.6504,96000.0
2014-05-22 15:10:00,37.38,37.41,37.37,37.41,57000.0,32.6504,32.6766,32.6417,32.6766,57000.0
2014-05-22 15:20:00,37.41,37.42,37.37,37.38,97600.0,32.6766,32.6854,32.6417,32.6504,97600.0
2014-05-22 15:30:00,37.37,37.4,37.37,37.4,93800.0,32.6417,32.6679,32.6417,32.6679,93800.0
2014-05-22 15:40:00,37.4,37.45,37.38,37.43,370800.0,32.6679,32.7116,32.6504,32.6941,370800.0
2014-05-22 15:50:00,37.43,37.47,37.41,37.45,480600.0,32.6941,32.729,32.6766,32.7116,480600.0
2014-05-23 09:30:00,37.57,37.86,37.48,37.83,672800.0,32.8164,33.0697,32.7378,33.0435,672800.0
2014-05-23 09:40:00,37.83,37.88,37.63,37.63,189000.0,33.0435,33.0872,32.8688,32.8688,189000.0
2014-05-23 09:50:00,37.63,37.76,37.63,37.69,115800.0,32.8688,32.9824,32.8688,32.9212,115800.0
2014-05-23 10:00:00,37.68,37.85,37.67,37.82,246600.0,32.9125,33.061,32.9037,33.0348,246600.0
2014-05-23 10:10:00,37.81,37.92,37.79,37.89,270000.0,33.026,33.1221,33.0086,33.0959,270000.0
2014-05-23 10:20:00,37.9,38.12,37.88,38.09,652200.0,33.1046,33.2968,33.0872,33.2706,652200.0
2014-05-23 10:30:00,38.09,38.1,38.02,38.06,280600.0,33.2706,33.2793,33.2095,33.2444,280600.0
2014-05-23 10:40:00,38.06,38.1,38.02,38.03,203000.0,33.2444,33.2793,33.2095,33.2182,203000.0
2014-05-23 10:50:00,38.02,38.02,37.94,38.01,84800.0,33.2095,33.2095,33.1396,33.2007,84800.0
2014-05-23 11:00:00,38.01,38.02,37.97,37.99,92400.0,33.2007,33.2095,33.1658,33.1832,92400.0
2014-05-23 11:10:00,37.99,38.16,37.99,38.08,292200.0,33.1832,33.3317,33.1832,33.2619,292200.0
2014-05-23 11:20:00,38.08,38.09,37.95,37.96,181600.0,33.2619,33.2706,33.1483,33.157,181600.0
2014-05-23 11:30:00,37.96,38.02,37.96,37.98,118200.0,33.157,33.2095,33.157,33.1745,118200.0
2014-05-23 11:40:00,37.99,38.02,37.97,37.99,148200.0,33.1832,33.2095,33.1658,33.1832,148200.0
2014-05-23 11:50:00,37.99,37.99,37.93,37.95,119000.0,33.1832,33.1832,33.1308,33.1483,119000.0
2014-05-23 12:00:00,37.95,38.02,37.95,37.97,65600.0,33.1483,33.2095,33.1483,33.1658,65600.0
2014-05-23 12:10:00,37.97,37.99,37.95,37.95,67800.0,33.1658,33.1832,33.1483,33.1483,67800.0
2014-05-23 12:20:00,37.96,37.97,37.93,37.96,82600.0,33.157,33.1658,33.1308,33.157,82600.0
2014-05-23 12:30:00,37.95,37.98,37.95,37.97,77000.0,33.1483,33.1745,33.1483,33.1658,77000.0
2014-05-23 12:40:00,37.97,37.97,37.95,37.97,67600.0,33.1658,33.1658,33.1483,33.1658,67600.0
2014-05-23 12:50:00,37.97,37.98,37.95,37.96,62400.0,33.1658,33.1745,33.1483,33.157,62400.0
2014-05-23 13:00:00,37.96,37.97,37.95,37.96,52200.0,33.157,33.1658,33.1483,33.157,52200.0
2014-05-23 13:10:00,37.96,37.97,37.93,37.95,97400.0,33.157,33.1658,33.1308,33.1483,97400.0
2014-05-23 13:20:00,37.95,37.95,37.93,37.93,65600.0,33.1483,33.1483,33.1308,33.1308,65600.0
2014-05-23 13:30:00,37.93,37.97,37.92,37.95,60000.0,33.1308,33.1658,33.1221,33.1483,60000.0
2014-05-23 13:40:00,37.95,37.95,37.93,37.94,142400.0,33.1483,33.1483,33.1308,33.1396,142400.0
2014-05-23 13:50:00,37.95,37.95,37.92,37.93,64400.0,33.1483,33.1483,33.1221,33.1308,64400.0
2014-05-23 14:00:00,37.92,37.96,37.91,37.96,59200.0,33.1221,33.157,33.1134,33.157,59200.0
2014-05-23 14:10:00,37.96,37.96,37.88,37.88,118600.0,33.157,33.157,33.0872,33.0872,118600.0
2014-05-23 14:20:00,37.88,37.91,37.88,37.9,87800.0,33.0872,33.1134,33.0872,33.1046,87800.0
2014-05-23 14:30:00,37.9,37.92,37.88,37.89,75600.0,33.1046,33.1221,33.0872,33.0959,75600.0
2014-05-23 14:40:00,37.89,37.92,37.88,37.92,94000.0,33.0959,33.1221,33.0872,33.1221,94000.0
2014-05-23 14:50:00,37.92,37.94,37.9,37.91,52000.0,33.1221,33.1396,33.1046,33.1134,52000.0
2014-05-23 15:00:00,37.91,37.94,37.9,37.92,71600.0,33.1134,33.1396,33.1046,33.1221,71600.0
2014-05-23 15:10:00,37.91,37.96,37.91,37.95,73800.0,33.1134,33.157,33.1134,33.1483,73800.0
2014-05-23 15:20:00,37.95,37.95,37.92,37.93,116400.0,33.1483,33.1483,33.1221,33.1308,116400.0
2014-05-23 15:30:00,37.94,37.94,37.88,37.9,240000.0,33.1396,33.1396,33.0872,33.1046,240000.0
2014-05-23 15:40:00,37.9,37.93,37.88,37.92,267200.0,33.1046,33.1308,33.0872,33.1221,267200.0
2014-05-23 15:50:00,37.93,37.94,37.9,37.92,416600.0,33.1308,33.1396,33.1046,33.1221,416600.0
2014-05-27 09:30:00,38.22,38.38,38.15,38.31,523000.0,33.3841,33.5239,33.323,33.4628,523000.0
2014-05-27 09:40:00,38.3,38.33,38.21,38.22,245800.0,33.454,33.4802,33.3754,33.3841,245800.0
2014-05-27 09:50:00,38.21,38.21,38.13,38.13,152600.0,33.3754,33.3754,33.3055,33.3055,152600.0
2014-05-27 10:00:00,38.12,38.19,38.11,38.15,217400.0,33.2968,33.3579,33.2881,33.323,217400.0
2014-05-27 10:10:00,38.15,38.18,38.13,38.16,122000.0,33.323,33.3492,33.3055,33.3317,122000.0
2014-05-27 10:20:00,38.16,38.22,38.14,38.21,178000.0,33.3317,33.3841,33.3143,33.3754,178000.0
2014-05-27 10:30:00,38.22,38.23,38.15,38.2,184800.0,33.3841,33.3929,33.323,33.3667,184800.0
2014-05-27 10:40:00,38.2,38.25,38.19,38.24,162600.0,33.3667,33.4104,33.3579,33.4016,162600.0
2014-05-27 10:50:00,38.24,38.29,38.22,38.25,240800.0,33.4016,33.4453,33.3841,33.4104,240800.0
2014-05-27 11:00:00,38.25,38.3,38.22,38.29,193200.0,33.4104,33.454,33.3841,33.4453,193200.0
2014-05-27 11:10:00,38.29,38.32,38.27,38.31,110800.0,33.4453,33.4715,33.4278,33.4628,110800.0
2014-05-27 11:20:00,38.31,38.34,38.29,38.33,80400.0,33.4628,33.489,33.4453,33.4802,80400.0
2014-05-27 11:30:00,38.33,38.35,38.3,38.34,129200.0,33.4802,33.4977,33.454,33.489,129200.0
2014-05-27 11:40:00,38.34,38.35,38.3,38.33,69600.0,33.489,33.4977,33.454,33.4802,69600.0
2014-05-27 11:50:00,38.33,38.33,38.27,38.3,64600.0,33.4802,33.4802,33.4278,33.454,64600.0
2014-05-27 12:00:00,38.3,38.31,38.28,38.31,88000.0,33.454,33.4628,33.4366,33.4628,88000.0
2014-05-27 12:10:00,38.31,38.32,38.27,38.28,70800.0,33.4628,33.4715,33.4278,33.4366,70800.0
2014-05-27 12:20:00,38.29,38.3,38.24,38.24,61000.0,33.4453,33.454,33.4016,33.4016,61000.0
2014-05-27 12:30:00,38.24,38.27,38.23,38.24,126600.0,33.4016,33.4278,33.3929,33.4016,126600.0
2014-05-27 12:40:00,38.24,38.27,38.24,38.27,68200.0,33.4016,33.4278,33.4016,33.4278,68200.0
2014-05-27 12:50:00,38.27,38.27,38.21,38.24,54800.0,33.4278,33.4278,33.3754,33.4016,54800.0
2014-05-27 13:00:00,38.24,38.25,38.22,38.23,137800.0,33.4016,33.4104,33.3841,33.3929,137800.0
2014-05-27 13:10:00,38.23,38.25,38.21,38.24,157800.0,33.3929,33.4104,33.3754,33.4016,157800.0
2014-05-27 13:20:00,38.24,38.27,38.24,38.25,48000.0,33.4016,33.4278,33.4016,33.4104,48000.0
2014-05-27 13:30:00,38.25,38.29,38.24,38.29,106800.0,33.4104,33.4453,33.4016,33.4453,106800.0
2014-05-27 13:40:00,38.28,38.3,38.27,38.27,92400.0,33.4366,33.454,33.4278,33.4278,92400.0
2014-05-27 13:50:00,38.27,38.33,38.27,38.32,55200.0,33.4278,33.4802,33.4278,33.4715,55200.0
2014-05-27 14:00:00,38.32,38.33,38.29,38.3,101200.0,33.4715,33.4802,33.4453,33.454,101200.0
2014-05-27 14:10:00,38.31,38.33,38.29,38.32,44600.0,33.4628,33.4802,33.4453,33.4715,44600.0
2014-05-27 14:20:00,38.32,38.33,38.28,38.29,118200.0,33.4715,33.4802,33.4366,33.4453,118200.0
2014-05-27 14:30:00,38.29,38.31,38.28,38.3,74800.0,33.4453,33.4628,33.4366,33.454,74800.0
2014-05-27 14:40:00,38.29,38.34,38.29,38.34,111800.0,33.4453,33.489,33.4453,33.489,111800.0
2014-05-27 14:50:00,38.33,38.37,38.33,38.34,91600.0,33.4802,33.5152,33.4802,33.489,91600.0
2014-05-27 15:00:00,38.34,38.4,38.34,38.4,152000.0,33.489,33.5414,33.489,33.5414,152000.0
2014-05-27 15:10:00,38.39,38.43,38.38,38.4,116600.0,33.5326,33.5676,33.5239,33.5414,116600.0
2014-05-27 15:20:00,38.39,38.41,38.38,38.4,126000.0,33.5326,33.5501,33.5239,33.5414,126000.0
2014-05-27 15:30:00,38.4,38.4,38.35,38.37,296000.0,33.5414,33.5414,33.4977,33.5152,296000.0
2014-05-27 15:40:00,38.37,38.37,38.34,38.34,268400.0,33.5152,33.5152,33.489,33.489,268400.0
2014-05-27 15:50:00,38.34,38.34,38.3,38.31,449200.0,33.489,33.489,33.454,33.4628,449200.0
2014-05-28 09:30:00,38.27,38.31,38.01,38.02,213600.0,33.4278,33.4628,33.2007,33.2095,213600.0
2014-05-28 09:40:00,38.02,38.1,37.96,38.05,258600.0,33.2095,33.2793,33.157,33.2357,258600.0
2014-05-28 09:50:00,38.05,38.1,38.0,38.02,110800.0,33.2357,33.2793,33.192,33.2095,110800.0
2014-05-28 10:00:00,38.02,38.14,38.0,38.08,134400.0,33.2095,33.3143,33.192,33.2619,134400.0
2014-05-28 10:10:00,38.08,38.08,38.03,38.03,154200.0,33.2619,33.2619,33.2182,33.2182,154200.0
2014-05-28 10:20:00,38.05,38.19,38.04,38.17,362000.0,33.2357,33.3579,33.2269,33.3405,362000.0
2014-05-28 10:30:00,38.17,38.21,38.14,38.19,115800.0,33.3405,33.3754,33.3143,33.3579,115800.0
2014-05-28 10:40:00,38.19,38.25,38.18,38.24,158600.0,33.3579,33.4104,33.3492,33.4016,158600.0
2014-05-28 10:50:00,38.24,38.24,38.2,38.21,74800.0,33.4016,33.4016,33.3667,33.3754,74800.0
2014-05-28 11:00:00,38.21,38.22,38.16,38.2,71200.0,33.3754,33.3841,33.3317,33.3667,71200.0
2014-05-28 11:10:00,38.2,38.22,38.12,38.13,59800.0,33.3667,33.3841,33.2968,33.3055,59800.0
2014-05-28 11:20:00,38.13,38.15,38.1,38.13,48400.0,33.3055,33.323,33.2793,33.3055,48400.0
2014-05-28 11:30:00,38.13,38.18,38.13,38.16,63400.0,33.3055,33.3492,33.3055,33.3317,63400.0
2014-05-28 11:40:00,38.16,38.17,38.14,38.14,48800.0,33.3317,33.3405,33.3143,33.3143,48800.0
2014-05-28 11:50:00,38.13,38.16,38.13,38.16,84400.0,33.3055,33.3317,33.3055,33.3317,84400.0
2014-05-28 12:00:00,38.15,38.19,38.14,38.19,50000.0,33.323,33.3579,33.3143,33.3579,50000.0
2014-05-28 12:10:00,38.19,38.19,38.16,38.16,61000.0,33.3579,33.3579,33.3317,33.3317,61000.0
2014-05-28 12:20:00,38.17,38.18,38.13,38.15,50600.0,33.3405,33.3492,33.3055,33.323,50600.0
2014-05-28 12:30:00,38.15,38.17,38.14,38.16,37400.0,33.323,33.3405,33.3143,33.3317,37400.0
2014-05-28 12:40:00,38.15,38.18,38.15,38.18,69800.0,33.323,33.3492,33.323,33.3492,69800.0
2014-05-28 12:50:00,38.18,38.18,38.16,38.17,124400.0,33.3492,33.3492,33.3317,33.3405,124400.0
2014-05-28 13:00:00,38.16,38.22,38.16,38.22,28600.0,33.3317,33.3841,33.3317,33.3841,28600.0
2014-05-28 13:10:00,38.22,38.24,38.21,38.24,33000.0,33.3841,33.4016,33.3754,33.4016,33000.0
2014-05-28 13:20:00,38.24,38.25,38.23,38.24,77800.0,33.4016,33.4104,33.3929,33.4016,77800.0
2014-05-28 13:30:00,38.24,38.24,38.19,38.2,67000.0,33.4016,33.4016,33.3579,33.3667,67000.0
2014-05-28 13:40:00,38.2,38.2,38.15,38.2,72200.0,33.3667,33.3667,33.323,33.3667,72200.0
2014-05-28 13:50:00,38.2,38.25,38.19,38.22,56600.0,33.3667,33.4104,33.3579,33.3841,56600.0
2014-05-28 14:00:00,38.22,38.24,38.17,38.18,49000.0,33.3841,33.4016,33.3405,33.3492,49000.0
2014-05-28 14:10:00,38.18,38.2,38.16,38.2,69400.0,33.3492,33.3667,33.3317,33.3667,69400.0
2014-05-28 14:20:00,38.2,38.22,38.18,38.22,51400.0,33.3667,33.3841,33.3492,33.3841,51400.0
2014-05-28 14:30:00,38.21,38.21,38.17,38.2,71400.0,33.3754,33.3754,33.3405,33.3667,71400.0
2014-05-28 14:40:00,38.2,38.22,38.17,38.21,70800.0,33.3667,33.3841,33.3405,33.3754,70800.0
2014-05-28 14:50:00,38.21,38.24,38.2,38.21,60000.0,33.3754,33.4016,33.3667,33.3754,60000.0
2014-05-28 15:00:00,38.21,38.24,38.21,38.24,72800.0,33.3754,33.4016,33.3754,33.4016,72800.0
2014-05-28 15:10:00,38.24,38.26,38.21,38.24,70600.0,33.4016,33.4191,33.3754,33.4016,70600.0
2014-05-28 15:20:00,38.24,38.24,38.21,38.21,77600.0,33.4016,33.4016,33.3754,33.3754,77600.0
2014-05-28 15:30:00,38.21,38.24,38.2,38.22,134600.0,33.3754,33.4016,33.3667,33.3841,134600.0
2014-05-28 15:40:00,38.21,38.22,38.19,38.2,196400.0,33.3754,33.3841,33.3579,33.3667,196400.0
2014-05-28 15:50:00,38.2,38.2,38.13,38.14,411200.0,33.3667,33.3667,33.3055,33.3143,411200.0
2014-05-29 09:30:00,38.1,38.32,38.06,38.2,348200.0,33.3839,33.5767,33.3489,33.4715,348200.0
2014-05-29 09:40:00,38.2,38.23,38.13,38.14,61600.0,33.4715,33.4978,33.4102,33.4189,61600.0
2014-05-29 09:50:00,38.14,38.15,38.05,38.11,115800.0,33.4189,33.4277,33.3401,33.3927,115800.0
2014-05-29 10:00:00,38.1,38.13,38.02,38.06,98400.0,33.3839,33.4102,33.3138,33.3489,98400.0
2014-05-29 10:10:00,38.06,38.08,37.99,38.02,92200.0,33.3489,33.3664,33.2875,33.3138,92200.0
2014-05-29 10:20:00,38.02,38.06,38.01,38.05,55800.0,33.3138,33.3489,33.305,33.3401,55800.0
2014-05-29 10:30:00,38.04,38.18,38.04,38.13,120600.0,33.3313,33.454,33.3313,33.4102,120600.0
2014-05-29 10:40:00,38.13,38.22,38.11,38.19,125600.0,33.4102,33.489,33.3927,33.4628,125600.0
2014-05-29 10:50:00,38.2,38.21,38.16,38.17,53800.0,33.4715,33.4803,33.4365,33.4452,53800.0
2014-05-29 11:00:00,38.17,38.17,38.09,38.14,54800.0,33.4452,33.4452,33.3751,33.4189,54800.0
2014-05-29 11:10:00,38.14,38.18,38.13,38.14,50000.0,33.4189,33.454,33.4102,33.4189,50000.0
2014-05-29 11:20:00,38.15,38.23,38.15,38.23,67000.0,33.4277,33.4978,33.4277,33.4978,67000.0
2014-05-29 11:30:00,38.23,38.25,38.19,38.21,53800.0,33.4978,33.5153,33.4628,33.4803,53800.0
2014-05-29 11:40:00,38.21,38.21,38.13,38.13,26600.0,33.4803,33.4803,33.4102,33.4102,26600.0
2014-05-29 11:50:00,38.12,38.14,38.1,38.1,22200.0,33.4014,33.4189,33.3839,33.3839,22200.0
2014-05-29 12:00:00,38.1,38.17,38.1,38.17,60600.0,33.3839,33.4452,33.3839,33.4452,60600.0
2014-05-29 12:10:00,38.17,38.17,38.1,38.13,46600.0,33.4452,33.4452,33.3839,33.4102,46600.0
2014-05-29 12:20:00,38.13,38.16,38.09,38.1,47600.0,33.4102,33.4365,33.3751,33.3839,47600.0
2014-05-29 12:30:00,38.11,38.17,38.07,38.07,56600.0,33.3927,33.4452,33.3576,33.3576,56600.0
2014-05-29 12:40:00,38.07,38.11,38.06,38.08,32400.0,33.3576,33.3927,33.3489,33.3664,32400.0
2014-05-29 12:50:00,38.08,38.08,38.04,38.06,39200.0,33.3664,33.3664,33.3313,33.3489,39200.0
2014-05-29 13:00:00,38.06,38.07,38.0,38.02,80800.0,33.3489,33.3576,33.2963,33.3138,80800.0
2014-05-29 13:10:00,38.02,38.04,38.02,38.03,114600.0,33.3138,33.3313,33.3138,33.3226,114600.0
2014-05-29 13:20:00,38.04,38.07,38.04,38.05,26600.0,33.3313,33.3576,33.3313,33.3401,26600.0
2014-05-29 13:30:00,38.05,38.07,38.04,38.04,31600.0,33.3401,33.3576,33.3313,33.3313,31600.0
2014-05-29 13:40:00,38.05,38.1,38.05,38.08,43800.0,33.3401,33.3839,33.3401,33.3664,43800.0
2014-05-29 13:50:00,38.08,38.1,38.08,38.09,34800.0,33.3664,33.3839,33.3664,33.3751,34800.0
2014-05-29 14:00:00,38.09,38.1,38.08,38.09,46600.0,33.3751,33.3839,33.3664,33.3751,46600.0
2014-05-29 14:10:00,38.09,38.1,38.07,38.1,29600.0,33.3751,33.3839,33.3576,33.3839,29600.0
2014-05-29 14:20:00,38.1,38.13,38.08,38.12,44600.0,33.3839,33.4102,33.3664,33.4014,44600.0
2014-05-29 14:30:00,38.12,38.18,38.1,38.18,85000.0,33.4014,33.454,33.3839,33.454,85000.0
2014-05-29 14:40:00,38.18,38.23,38.16,38.22,104800.0,33.454,33.4978,33.4365,33.489,104800.0
2014-05-29 14:50:00,38.23,38.23,38.19,38.19,66000.0,33.4978,33.4978,33.4628,33.4628,66000.0
2014-05-29 15:00:00,38.2,38.23,38.18,38.19,57600.0,33.4715,33.4978,33.454,33.4628,57600.0
2014-05-29 15:10:00,38.19,38.19,38.16,38.19,53000.0,33.4628,33.4628,33.4365,33.4628,53000.0
2014-05-29 15:20:00,38.19,38.23,38.19,38.22,109200.0,33.4628,33.4978,33.4628,33.489,109200.0
2014-05-29 15:30:00,38.22,38.22,38.17,38.17,78200.0,33.489,33.489,33.4452,33.4452,78200.0
2014-05-29 15:40:00,38.18,38.18,38.16,38.18,132800.0,33.454,33.454,33.4365,33.454,132800.0
2014-05-29 15:50:00,38.18,38.2,38.14,38.2,331000.0,33.454,33.4715,33.4189,33.4715,331000.0
2014-05-30 09:30:00,38.2,38.32,38.19,38.22,162600.0,33.4715,33.5767,33.4628,33.489,162600.0
2014-05-30 09:40:00,38.21,38.34,38.2,38.29,64800.0,33.4803,33.5942,33.4715,33.5504,64800.0
2014-05-30 09:50:00,38.27,38.32,38.24,38.29,58200.0,33.5329,33.5767,33.5066,33.5504,58200.0
2014-05-30 10:00:00,38.29,38.42,38.27,38.41,110800.0,33.5504,33.6643,33.5329,33.6555,110800.0
2014-05-30 10:10:00,38.42,38.46,38.33,38.44,212200.0,33.6643,33.6993,33.5854,33.6818,212200.0
2014-05-30 10:20:00,38.44,38.45,38.41,38.44,108200.0,33.6818,33.6906,33.6555,33.6818,108200.0
2014-05-30 10:30:00,38.45,38.45,38.37,38.37,96200.0,33.6906,33.6906,33.6205,33.6205,96200.0
2014-05-30 10:40:00,38.37,38.38,38.27,38.27,145600.0,33.6205,33.6292,33.5329,33.5329,145600.0
2014-05-30 10:50:00,38.28,38.31,38.27,38.27,32400.0,33.5416,33.5679,33.5329,33.5329,32400.0
2014-05-30 11:00:00,38.27,38.34,38.27,38.33,59800.0,33.5329,33.5942,33.5329,33.5854,59800.0
2014-05-30 11:10:00,38.32,38.35,38.31,38.35,42800.0,33.5767,33.603,33.5679,33.603,42800.0
2014-05-30 11:20:00,38.34,38.35,38.29,38.3,58800.0,33.5942,33.603,33.5504,33.5591,58800.0
2014-05-30 11:30:00,38.3,38.33,38.27,38.32,105600.0,33.5591,33.5854,33.5329,33.5767,105600.0
2014-05-30 11:40:00,38.33,38.38,38.31,38.35,147000.0,33.5854,33.6292,33.5679,33.603,147000.0
2014-05-30 11:50:00,38.35,38.36,38.33,38.35,87000.0,33.603,33.6117,33.5854,33.603,87000.0
2014-05-30 12:00:00,38.35,38.36,38.31,38.32,45000.0,33.603,33.6117,33.5679,33.5767,45000.0
2014-05-30 12:10:00,38.32,38.33,38.29,38.29,24200.0,33.5767,33.5854,33.5504,33.5504,24200.0
2014-05-30 12:20:00,38.29,38.32,38.26,38.27,38800.0,33.5504,33.5767,33.5241,33.5329,38800.0
2014-05-30 12:30:00,38.27,38.27,38.18,38.18,57200.0,33.5329,33.5329,33.454,33.454,57200.0
2014-05-30 12:40:00,38.18,38.21,38.15,38.2,37000.0,33.454,33.4803,33.4277,33.4715,37000.0
2014-05-30 12:50:00,38.2,38.2,38.17,38.18,32400.0,33.4715,33.4715,33.4452,33.454,32400.0
2014-05-30 13:00:00,38.18,38.22,38.17,38.21,27200.0,33.454,33.489,33.4452,33.4803,27200.0
2014-05-30 13:10:00,38.21,38.22,38.17,38.19,37400.0,33.4803,33.489,33.4452,33.4628,37400.0
2014-05-30 13:20:00,38.19,38.24,38.19,38.24,62000.0,33.4628,33.5066,33.4628,33.5066,62000.0
2014-05-30 13:30:00,38.24,38.28,38.23,38.27,120000.0,33.5066,33.5416,33.4978,33.5329,120000.0
2014-05-30 13:40:00,38.27,38.3,38.27,38.3,213400.0,33.5329,33.5591,33.5329,33.5591,213400.0
2014-05-30 13:50:00,38.29,38.35,38.29,38.34,63000.0,33.5504,33.603,33.5504,33.5942,63000.0
2014-05-30 14:00:00,38.35,38.35,38.32,38.34,50800.0,33.603,33.603,33.5767,33.5942,50800.0
2014-05-30 14:10:00,38.35,38.35,38.34,38.34,43200.0,33.603,33.603,33.5942,33.5942,43200.0
2014-05-30 14:20:00,38.35,38.35,38.33,38.35,35000.0,33.603,33.603,33.5854,33.603,35000.0
2014-05-30 14:30:00,38.35,38.35,38.32,38.35,45400.0,33.603,33.603,33.5767,33.603,45400.0
2014-05-30 14:40:00,38.35,38.37,38.33,38.37,71200.0,33.603,33.6205,33.5854,33.6205,71200.0
2014-05-30 14:50:00,38.36,38.4,38.33,38.33,74200.0,33.6117,33.6468,33.5854,33.5854,74200.0
2014-05-30 15:00:00,38.33,38.35,38.33,38.35,55200.0,33.5854,33.603,33.5854,33.603,55200.0
2014-05-30 15:10:00,38.35,38.36,38.34,38.35,50800.0,33.603,33.6117,33.5942,33.603,50800.0
2014-05-30 15:20:00,38.35,38.36,38.33,38.35,102200.0,33.603,33.6117,33.5854,33.603,102200.0
2014-05-30 15:30:00,38.36,38.41,38.36,38.38,168600.0,33.6117,33.6555,33.6117,33.6292,168600.0
2014-05-30 15:40:00,38.38,38.45,38.36,38.44,365000.0,33.6292,33.6906,33.6117,33.6818,365000.0
2014-05-30 15:50:00,38.44,38.47,38.44,38.45,491200.0,33.6818,33.7081,33.6818,33.6906,491200.0
2014-06-02 09:30:00,38.49,38.49,38.27,38.41,288800.0,33.7256,33.7256,33.5329,33.6555,288800.0
2014-06-02 09:40:00,38.38,38.43,38.36,38.37,87200.0,33.6292,33.6731,33.6117,33.6205,87200.0
2014-06-02 09:50:00,38.37,38.42,38.32,38.33,80400.0,33.6205,33.6643,33.5767,33.5854,80400.0
2014-06-02 10:00:00,38.31,38.35,38.23,38.23,97400.0,33.5679,33.603,33.4978,33.4978,97400.0
2014-06-02 10:10:00,38.24,38.35,38.24,38.29,94400.0,33.5066,33.603,33.5066,33.5504,94400.0
2014-06-02 10:20:00,38.29,38.32,38.25,38.27,81800.0,33.5504,33.5767,33.5153,33.5329,81800.0
2014-06-02 10:30:00,38.27,38.31,38.26,38.26,85600.0,33.5329,33.5679,33.5241,33.5241,85600.0
2014-06-02 10:40:00,38.27,38.27,38.16,38.16,85600.0,33.5329,33.5329,33.4365,33.4365,85600.0
2014-06-02 10:50:00,38.16,38.25,38.15,38.24,66000.0,33.4365,33.5153,33.4277,33.5066,66000.0
2014-06-02 11:00:00,38.24,38.28,38.22,38.27,97800.0,33.5066,33.5416,33.489,33.5329,97800.0
2014-06-02 11:10:00,38.27,38.33,38.26,38.33,68600.0,33.5329,33.5854,33.5241,33.5854,68600.0
2014-06-02 11:20:00,38.33,38.41,38.32,38.38,222200.0,33.5854,33.6555,33.5767,33.6292,222200.0
2014-06-02 11:30:00,38.38,38.41,38.35,38.38,55000.0,33.6292,33.6555,33.603,33.6292,55000.0
2014-06-02 11:40:00,38.37,38.39,38.35,38.37,67200.0,33.6205,33.638,33.603,33.6205,67200.0
2014-06-02 11:50:00,38.36,38.4,38.34,38.35,52400.0,33.6117,33.6468,33.5942,33.603,52400.0
2014-06-02 12:00:00,38.37,38.37,38.33,38.35,41800.0,33.6205,33.6205,33.5854,33.603,41800.0
2014-06-02 12:10:00,38.35,38.38,38.35,38.35,23800.0,33.603,33.6292,33.603,33.603,23800.0
2014-06-02 12:20:00,38.37,38.38,38.35,38.35,46000.0,33.6205,33.6292,33.603,33.603,46000.0
2014-06-02 12:30:00,38.36,38.38,38.35,38.35,33000.0,33.6117,33.6292,33.603,33.603,33000.0
2014-06-02 12:40:00,38.35,38.38,38.35,38.37,41000.0,33.603,33.6292,33.603,33.6205,41000.0
2014-06-02 12:50:00,38.37,38.38,38.35,38.35,35200.0,33.6205,33.6292,33.603,33.603,35200.0
2014-06-02 13:00:00,38.36,38.38,38.34,38.36,33400.0,33.6117,33.6292,33.5942,33.6117,33400.0
2014-06-02 13:10:00,38.37,38.37,38.33,38.33,47800.0,33.6205,33.6205,33.5854,33.5854,47800.0
2014-06-02 13:20:00,38.34,38.35,38.33,38.35,37800.0,33.5942,33.603,33.5854,33.603,37800.0
2014-06-02 13:30:00,38.35,38.35,38.32,38.32,40400.0,33.603,33.603,33.5767,33.5767,40400.0
2014-06-02 13:40:00,38.32,38.34,38.3,38.34,50000.0,33.5767,33.5942,33.5591,33.5942,50000.0
2014-06-02 13:50:00,38.34,38.36,38.34,38.34,57400.0,33.5942,33.6117,33.5942,33.5942,57400.0
2014-06-02 14:00:00,38.34,38.35,38.33,38.35,42400.0,33.5942,33.603,33.5854,33.603,42400.0
2014-06-02 14:10:00,38.35,38.35,38.31,38.34,51200.0,33.603,33.603,33.5679,33.5942,51200.0
2014-06-02 14:20:00,38.35,38.39,38.35,38.39,29600.0,33.603,33.638,33.603,33.638,29600.0
2014-06-02 14:30:00,38.39,38.4,38.37,38.38,48800.0,33.638,33.6468,33.6205,33.6292,48800.0
2014-06-02 14:40:00,38.38,38.39,38.37,38.38,58400.0,33.6292,33.638,33.6205,33.6292,58400.0
2014-06-02 14:50:00,38.38,38.39,38.38,38.39,32600.0,33.6292,33.638,33.6292,33.638,32600.0
2014-06-02 15:00:00,38.39,38.39,38.36,38.37,98600.0,33.638,33.638,33.6117,33.6205,98600.0
2014-06-02 15:10:00,38.37,38.38,38.34,38.38,59200.0,33.6205,33.6292,33.5942,33.6292,59200.0
2014-06-02 15:20:00,38.38,38.38,38.35,38.36,59400.0,33.6292,33.6292,33.603,33.6117,59400.0
2014-06-02 15:30:00,38.36,38.41,38.36,38.38,120200.0,33.6117,33.6555,33.6117,33.6292,120200.0
2014-06-02 15:40:00,38.38,38.42,38.38,38.41,126400.0,33.6292,33.6643,33.6292,33.6555,126400.0
2014-06-02 15:50:00,38.4,38.41,38.35,38.36,315200.0,33.6468,33.6555,33.603,33.6117,315200.0
2014-06-03 09:30:00,38.21,38.31,38.13,38.28,245200.0,33.4803,33.5679,33.4102,33.5416,245200.0
2014-06-03 09:40:00,38.29,38.29,38.16,38.17,138000.0,33.5504,33.5504,33.4365,33.4452,138000.0
2014-06-03 09:50:00,38.18,38.23,38.16,38.19,122600.0,33.454,33.4978,33.4365,33.4628,122600.0
2014-06-03 10:00:00,38.19,38.25,38.17,38.24,130400.0,33.4628,33.5153,33.4452,33.5066,130400.0
2014-06-03 10:10:00,38.23,38.23,38.13,38.13,81200.0,33.4978,33.4978,33.4102,33.4102,81200.0
2014-06-03 10:20:00,38.13,38.15,38.08,38.09,130000.0,33.4102,33.4277,33.3664,33.3751,130000.0
2014-06-03 10:30:00,38.09,38.13,38.07,38.13,135600.0,33.3751,33.4102,33.3576,33.4102,135600.0
2014-06-03 10:40:00,38.13,38.19,38.09,38.1,114000.0,33.4102,33.4628,33.3751,33.3839,114000.0
2014-06-03 10:50:00,38.1,38.12,38.04,38.06,60200.0,33.3839,33.4014,33.3313,33.3489,60200.0
2014-06-03 11:00:00,38.06,38.06,38.01,38.05,211400.0,33.3489,33.3489,33.305,33.3401,211400.0
2014-06-03 11:10:00,38.05,38.07,38.02,38.05,87200.0,33.3401,33.3576,33.3138,33.3401,87200.0
2014-06-03 11:20:00,38.04,38.06,38.0,38.01,102200.0,33.3313,33.3489,33.2963,33.305,102200.0
2014-06-03 11:30:00,38.01,38.04,37.99,38.01,93800.0,33.305,33.3313,33.2875,33.305,93800.0
2014-06-03 11:40:00,38.01,38.01,37.88,37.89,153000.0,33.305,33.305,33.1911,33.1999,153000.0
2014-06-03 11:50:00,37.89,37.92,37.88,37.88,139000.0,33.1999,33.2262,33.1911,33.1911,139000.0
2014-06-03 12:00:00,37.88,37.91,37.86,37.88,118200.0,33.1911,33.2174,33.1736,33.1911,118200.0
2014-06-03 12:10:00,37.88,37.91,37.87,37.91,120800.0,33.1911,33.2174,33.1824,33.2174,120800.0
2014-06-03 12:20:00,37.91,37.93,37.9,37.92,115800.0,33.2174,33.2349,33.2087,33.2262,115800.0
2014-06-03 12:30:00,37.92,37.92,37.89,37.9,54800.0,33.2262,33.2262,33.1999,33.2087,54800.0
2014-06-03 12:40:00,37.9,37.92,37.89,37.89,41800.0,33.2087,33.2262,33.1999,33.1999,41800.0
2014-06-03 12:50:00,37.89,37.93,37.89,37.92,134600.0,33.1999,33.2349,33.1999,33.2262,134600.0
2014-06-03 13:00:00,37.92,37.93,37.92,37.93,62800.0,33.2262,33.2349,33.2262,33.2349,62800.0
2014-06-03 13:10:00,37.93,37.93,37.9,37.91,81800.0,33.2349,33.2349,33.2087,33.2174,81800.0
2014-06-03 13:20:00,37.91,37.91,37.88,37.9,76000.0,33.2174,33.2174,33.1911,33.2087,76000.0
2014-06-03 13:30:00,37.9,37.91,37.89,37.9,83600.0,33.2087,33.2174,33.1999,33.2087,83600.0
2014-06-03 13:40:00,37.9,37.91,37.88,37.88,91800.0,33.2087,33.2174,33.1911,33.1911,91800.0
2014-06-03 13:50:00,37.89,37.9,37.89,37.9,84600.0,33.1999,33.2087,33.1999,33.2087,84600.0
2014-06-03 14:00:00,37.9,37.91,37.87,37.88,91600.0,33.2087,33.2174,33.1824,33.1911,91600.0
2014-06-03 14:10:00,37.87,37.87,37.83,37.85,103000.0,33.1824,33.1824,33.1473,33.1648,103000.0
2014-06-03 14:20:00,37.85,37.86,37.81,37.81,147800.0,33.1648,33.1736,33.1298,33.1298,147800.0
2014-06-03 14:30:00,37.81,37.84,37.79,37.82,161800.0,33.1298,33.1561,33.1123,33.1386,161800.0
2014-06-03 14:40:00,37.82,37.84,37.77,37.77,303400.0,33.1386,33.1561,33.0947,33.0947,303400.0
2014-06-03 14:50:00,37.78,37.79,37.77,37.77,117400.0,33.1035,33.1123,33.0947,33.0947,117400.0
2014-06-03 15:00:00,37.77,37.8,37.74,37.79,133400.0,33.0947,33.121,33.0685,33.1123,133400.0
2014-06-03 15:10:00,37.8,37.82,37.79,37.79,128800.0,33.121,33.1386,33.1123,33.1123,128800.0
2014-06-03 15:20:00,37.79,37.81,37.76,37.81,228600.0,33.1123,33.1298,33.086,33.1298,228600.0
2014-06-03 15:30:00,37.81,37.81,37.79,37.8,187400.0,33.1298,33.1298,33.1123,33.121,187400.0
2014-06-03 15:40:00,37.81,37.82,37.8,37.8,295400.0,33.1298,33.1386,33.121,33.121,295400.0
2014-06-03 15:50:00,37.8,37.82,37.76,37.77,575800.0,33.121,33.1386,33.086,33.0947,575800.0
2014-06-04 09:30:00,37.72,37.89,37.71,37.88,345600.0,33.0509,33.1999,33.0422,33.1911,345600.0
2014-06-04 09:40:00,37.88,37.92,37.74,37.91,265200.0,33.1911,33.2262,33.0685,33.2174,265200.0
2014-06-04 09:50:00,37.91,38.01,37.89,37.99,220200.0,33.2174,33.305,33.1999,33.2875,220200.0
2014-06-04 10:00:00,37.99,38.02,37.93,37.98,350800.0,33.2875,33.3138,33.2349,33.2788,350800.0
2014-06-04 10:10:00,37.97,38.12,37.97,38.08,226400.0,33.27,33.4014,33.27,33.3664,226400.0
2014-06-04 10:20:00,38.07,38.08,37.96,38.02,165600.0,33.3576,33.3664,33.2612,33.3138,165600.0
2014-06-04 10:30:00,38.02,38.07,38.01,38.06,108200.0,33.3138,33.3576,33.305,33.3489,108200.0
2014-06-04 10:40:00,38.06,38.06,37.99,37.99,103200.0,33.3489,33.3489,33.2875,33.2875,103200.0
2014-06-04 10:50:00,37.99,38.03,37.98,38.03,211600.0,33.2875,33.3226,33.2788,33.3226,211600.0
2014-06-04 11:00:00,38.04,38.14,38.04,38.13,114200.0,33.3313,33.4189,33.3313,33.4102,114200.0
2014-06-04 11:10:00,38.13,38.13,38.05,38.05,87800.0,33.4102,33.4102,33.3401,33.3401,87800.0
2014-06-04 11:20:00,38.05,38.1,38.02,38.09,247200.0,33.3401,33.3839,33.3138,33.3751,247200.0
2014-06-04 11:30:00,38.08,38.1,38.08,38.08,117000.0,33.3664,33.3839,33.3664,33.3664,117000.0
2014-06-04 11:40:00,38.08,38.08,38.0,38.02,228200.0,33.3664,33.3664,33.2963,33.3138,228200.0
2014-06-04 11:50:00,38.02,38.02,37.96,37.99,129000.0,33.3138,33.3138,33.2612,33.2875,129000.0
2014-06-04 12:00:00,38.0,38.04,37.99,38.04,144800.0,33.2963,33.3313,33.2875,33.3313,144800.0
2014-06-04 12:10:00,38.03,38.11,38.03,38.09,252200.0,33.3226,33.3927,33.3226,33.3751,252200.0
2014-06-04 12:20:00,38.1,38.17,38.09,38.17,56600.0,33.3839,33.4452,33.3751,33.4452,56600.0
2014-06-04 12:30:00,38.17,38.18,38.06,38.1,226400.0,33.4452,33.454,33.3489,33.3839,226400.0
2014-06-04 12:40:00,38.1,38.15,38.1,38.13,64600.0,33.3839,33.4277,33.3839,33.4102,64600.0
2014-06-04 12:50:00,38.13,38.16,38.12,38.14,61600.0,33.4102,33.4365,33.4014,33.4189,61600.0
2014-06-04 13:00:00,38.14,38.15,38.13,38.15,52200.0,33.4189,33.4277,33.4102,33.4277,52200.0
2014-06-04 13:10:00,38.15,38.17,38.14,38.16,77800.0,33.4277,33.4452,33.4189,33.4365,77800.0
2014-06-04 13:20:00,38.16,38.18,38.13,38.14,75000.0,33.4365,33.454,33.4102,33.4189,75000.0
2014-06-04 13:30:00,38.13,38.15,38.07,38.11,113800.0,33.4102,33.4277,33.3576,33.3927,113800.0
2014-06-04 13:40:00,38.11,38.12,38.05,38.05,177800.0,33.3927,33.4014,33.3401,33.3401,177800.0
2014-06-04 13:50:00,38.05,38.09,38.02,38.07,116800.0,33.3401,33.3751,33.3138,33.3576,116800.0
2014-06-04 14:00:00,38.07,38.1,38.07,38.08,64800.0,33.3576,33.3839,33.3576,33.3664,64800.0
2014-06-04 14:10:00,38.08,38.1,38.05,38.1,132800.0,33.3664,33.3839,33.3401,33.3839,132800.0
2014-06-04 14:20:00,38.1,38.1,38.05,38.09,136800.0,33.3839,33.3839,33.3401,33.3751,136800.0
2014-06-04 14:30:00,38.09,38.1,38.07,38.1,86400.0,33.3751,33.3839,33.3576,33.3839,86400.0
2014-06-04 14:40:00,38.1,38.1,38.06,38.06,182400.0,33.3839,33.3839,33.3489,33.3489,182400.0
2014-06-04 14:50:00,38.06,38.08,38.04,38.07,265400.0,33.3489,33.3664,33.3313,33.3576,265400.0
2014-06-04 15:00:00,38.07,38.08,38.06,38.06,84800.0,33.3576,33.3664,33.3489,33.3489,84800.0
2014-06-04 15:10:00,38.06,38.07,38.04,38.05,105800.0,33.3489,33.3576,33.3313,33.3401,105800.0
2014-06-04 15:20:00,38.05,38.08,38.03,38.08,102800.0,33.3401,33.3664,33.3226,33.3664,102800.0
2014-06-04 15:30:00,38.09,38.12,38.09,38.12,124800.0,33.3751,33.4014,33.3751,33.4014,124800.0
2014-06-04 15:40:00,38.11,38.12,38.09,38.1,192400.0,33.3927,33.4014,33.3751,33.3839,192400.0
2014-06-04 15:50:00,38.1,38.12,38.06,38.06,604400.0,33.3839,33.4014,33.3489,33.3489,604400.0
2014-06-05 09:30:00,38.16,38.27,38.02,38.08,167800.0,33.4365,33.5329,33.3138,33.3664,167800.0
2014-06-05 09:40:00,38.08,38.12,37.98,38.02,115400.0,33.3664,33.4014,33.2788,33.3138,115400.0
2014-06-05 09:50:00,38.02,38.04,37.92,37.95,77600.0,33.3138,33.3313,33.2262,33.2525,77600.0
2014-06-05 10:00:00,37.96,37.96,37.79,37.81,165000.0,33.2612,33.2612,33.1123,33.1298,165000.0
2014-06-05 10:10:00,37.81,37.82,37.69,37.71,175000.0,33.1298,33.1386,33.0247,33.0422,175000.0
2014-06-05 10:20:00,37.7,37.86,37.66,37.86,190800.0,33.0334,33.1736,32.9984,33.1736,190800.0
2014-06-05 10:30:00,37.86,37.86,37.77,37.77,86800.0,33.1736,33.1736,33.0947,33.0947,86800.0
2014-06-05 10:40:00,37.77,37.81,37.74,37.76,143600.0,33.0947,33.1298,33.0685,33.086,143600.0
2014-06-05 10:50:00,37.76,37.8,37.7,37.77,162000.0,33.086,33.121,33.0334,33.0947,162000.0
2014-06-05 11:00:00,37.76,37.81,37.73,37.81,124000.0,33.086,33.1298,33.0597,33.1298,124000.0
2014-06-05 11:10:00,37.81,37.86,37.8,37.85,172000.0,33.1298,33.1736,33.121,33.1648,172000.0
2014-06-05 11:20:00,37.85,37.89,37.83,37.86,65800.0,33.1648,33.1999,33.1473,33.1736,65800.0
2014-06-05 11:30:00,37.86,37.97,37.86,37.9,87000.0,33.1736,33.27,33.1736,33.2087,87000.0
2014-06-05 11:40:00,37.9,37.93,37.88,37.92,97600.0,33.2087,33.2349,33.1911,33.2262,97600.0
2014-06-05 11:50:00,37.92,37.94,37.89,37.93,68400.0,33.2262,33.2437,33.1999,33.2349,68400.0
2014-06-05 12:00:00,37.93,37.95,37.92,37.93,134400.0,33.2349,33.2525,33.2262,33.2349,134400.0
2014-06-05 12:10:00,37.93,37.93,37.85,37.88,319200.0,33.2349,33.2349,33.1648,33.1911,319200.0
2014-06-05 12:20:00,37.88,37.96,37.88,37.93,111000.0,33.1911,33.2612,33.1911,33.2349,111000.0
2014-06-05 12:30:00,37.93,37.98,37.92,37.93,109000.0,33.2349,33.2788,33.2262,33.2349,109000.0
2014-06-05 12:40:00,37.93,37.93,37.87,37.87,104000.0,33.2349,33.2349,33.1824,33.1824,104000.0
2014-06-05 12:50:00,37.87,37.89,37.87,37.87,73400.0,33.1824,33.1999,33.1824,33.1824,73400.0
2014-06-05 13:00:00,37.87,37.89,37.87,37.88,102800.0,33.1824,33.1999,33.1824,33.1911,102800.0
2014-06-05 13:10:00,37.88,37.89,37.87,37.89,61800.0,33.1911,33.1999,33.1824,33.1999,61800.0
2014-06-05 13:20:00,37.89,37.89,37.87,37.88,66800.0,33.1999,33.1999,33.1824,33.1911,66800.0
2014-06-05 13:30:00,37.88,37.91,37.87,37.91,82000.0,33.1911,33.2174,33.1824,33.2174,82000.0
2014-06-05 13:40:00,37.91,37.92,37.88,37.88,83200.0,33.2174,33.2262,33.1911,33.1911,83200.0
2014-06-05 13:50:00,37.88,37.9,37.88,37.9,179200.0,33.1911,33.2087,33.1911,33.2087,179200.0
2014-06-05 14:00:00,37.9,37.92,37.88,37.88,78000.0,33.2087,33.2262,33.1911,33.1911,78000.0
2014-06-05 14:10:00,37.88,37.89,37.86,37.87,90000.0,33.1911,33.1999,33.1736,33.1824,90000.0
2014-06-05 14:20:00,37.87,37.87,37.85,37.85,233800.0,33.1824,33.1824,33.1648,33.1648,233800.0
2014-06-05 14:30:00,37.85,37.85,37.83,37.84,125600.0,33.1648,33.1648,33.1473,33.1561,125600.0
2014-06-05 14:40:00,37.84,37.86,37.82,37.86,359600.0,33.1561,33.1736,33.1386,33.1736,359600.0
2014-06-05 14:50:00,37.87,37.87,37.83,37.84,154000.0,33.1824,33.1824,33.1473,33.1561,154000.0
2014-06-05 15:00:00,37.84,37.89,37.83,37.88,97800.0,33.1561,33.1999,33.1473,33.1911,97800.0
2014-06-05 15:10:00,37.88,37.88,37.86,37.88,540400.0,33.1911,33.1911,33.1736,33.1911,540400.0
2014-06-05 15:20:00,37.88,37.93,37.88,37.9,217800.0,33.1911,33.2349,33.1911,33.2087,217800.0
2014-06-05 15:30:00,37.89,37.92,37.88,37.9,368000.0,33.1999,33.2262,33.1911,33.2087,368000.0
2014-06-05 15:40:00,37.9,37.96,37.89,37.95,273800.0,33.2087,33.2612,33.1999,33.2525,273800.0
2014-06-05 15:50:00,37.95,37.98,37.93,37.94,578400.0,33.2525,33.2788,33.2349,33.2437,578400.0
2014-06-06 09:30:00,38.08,38.35,38.08,38.33,346200.0,33.3664,33.603,33.3664,33.5854,346200.0
2014-06-06 09:40:00,38.34,38.43,38.26,38.4,215600.0,33.5942,33.6731,33.5241,33.6468,215600.0
2014-06-06 09:50:00,38.41,38.44,38.35,38.42,215200.0,33.6555,33.6818,33.603,33.6643,215200.0
2014-06-06 10:00:00,38.42,38.44,38.34,38.37,229600.0,33.6643,33.6818,33.5942,33.6205,229600.0
2014-06-06 10:10:00,38.37,38.42,38.31,38.32,273200.0,33.6205,33.6643,33.5679,33.5767,273200.0
2014-06-06 10:20:00,38.32,38.38,38.32,38.38,171000.0,33.5767,33.6292,33.5767,33.6292,171000.0
2014-06-06 10:30:00,38.39,38.43,38.34,38.37,99200.0,33.638,33.6731,33.5942,33.6205,99200.0
2014-06-06 10:40:00,38.36,38.38,38.33,38.34,96800.0,33.6117,33.6292,33.5854,33.5942,96800.0
2014-06-06 10:50:00,38.34,38.37,38.31,38.33,75400.0,33.5942,33.6205,33.5679,33.5854,75400.0
2014-06-06 11:00:00,38.34,38.35,38.25,38.25,124800.0,33.5942,33.603,33.5153,33.5153,124800.0
2014-06-06 11:10:00,38.26,38.28,38.23,38.25,111200.0,33.5241,33.5416,33.4978,33.5153,111200.0
2014-06-06 11:20:00,38.26,38.26,38.19,38.21,142800.0,33.5241,33.5241,33.4628,33.4803,142800.0
2014-06-06 11:30:00,38.21,38.24,38.19,38.24,107600.0,33.4803,33.5066,33.4628,33.5066,107600.0
2014-06-06 11:40:00,38.25,38.27,38.22,38.23,57800.0,33.5153,33.5329,33.489,33.4978,57800.0
2014-06-06 11:50:00,38.23,38.27,38.22,38.26,81400.0,33.4978,33.5329,33.489,33.5241,81400.0
2014-06-06 12:00:00,38.26,38.26,38.21,38.24,127000.0,33.5241,33.5241,33.4803,33.5066,127000.0
2014-06-06 12:10:00,38.24,38.24,38.2,38.2,125600.0,33.5066,33.5066,33.4715,33.4715,125600.0
2014-06-06 12:20:00,38.21,38.21,38.17,38.19,86600.0,33.4803,33.4803,33.4452,33.4628,86600.0
2014-06-06 12:30:00,38.19,38.2,38.17,38.18,65400.0,33.4628,33.4715,33.4452,33.454,65400.0
2014-06-06 12:40:00,38.18,38.21,38.17,38.19,61400.0,33.454,33.4803,33.4452,33.4628,61400.0
2014-06-06 12:50:00,38.19,38.23,38.18,38.2,74600.0,33.4628,33.4978,33.454,33.4715,74600.0
2014-06-06 13:00:00,38.2,38.24,38.2,38.24,58600.0,33.4715,33.5066,33.4715,33.5066,58600.0
2014-06-06 13:10:00,38.25,38.25,38.22,38.24,49400.0,33.5153,33.5153,33.489,33.5066,49400.0
2014-06-06 13:20:00,38.24,38.26,38.19,38.19,89200.0,33.5066,33.5241,33.4628,33.4628,89200.0
2014-06-06 13:30:00,38.2,38.2,38.16,38.17,145200.0,33.4715,33.4715,33.4365,33.4452,145200.0
2014-06-06 13:40:00,38.18,38.21,38.16,38.21,110400.0,33.454,33.4803,33.4365,33.4803,110400.0
2014-06-06 13:50:00,38.21,38.22,38.19,38.19,79200.0,33.4803,33.489,33.4628,33.4628,79200.0
2014-06-06 14:00:00,38.2,38.2,38.17,38.19,113200.0,33.4715,33.4715,33.4452,33.4628,113200.0
2014-06-06 14:10:00,38.19,38.22,38.19,38.21,62800.0,33.4628,33.489,33.4628,33.4803,62800.0
2014-06-06 14:20:00,38.21,38.25,38.2,38.23,54800.0,33.4803,33.5153,33.4715,33.4978,54800.0
2014-06-06 14:30:00,38.23,38.23,38.19,38.19,88000.0,33.4978,33.4978,33.4628,33.4628,88000.0
2014-06-06 14:40:00,38.19,38.19,38.15,38.15,75000.0,33.4628,33.4628,33.4277,33.4277,75000.0
2014-06-06 14:50:00,38.15,38.18,38.13,38.16,78000.0,33.4277,33.454,33.4102,33.4365,78000.0
2014-06-06 15:00:00,38.17,38.18,38.15,38.16,82000.0,33.4452,33.454,33.4277,33.4365,82000.0
2014-06-06 15:10:00,38.16,38.18,38.14,38.17,90400.0,33.4365,33.454,33.4189,33.4452,90400.0
2014-06-06 15:20:00,38.17,38.18,38.14,38.14,108200.0,33.4452,33.454,33.4189,33.4189,108200.0
2014-06-06 15:30:00,38.15,38.15,38.13,38.13,116400.0,33.4277,33.4277,33.4102,33.4102,116400.0
2014-06-06 15:40:00,38.13,38.15,38.09,38.11,301600.0,33.4102,33.4277,33.3751,33.3927,301600.0
2014-06-06 15:50:00,38.12,38.14,38.08,38.12,846600.0,33.4014,33.4189,33.3664,33.4014,846600.0
2014-06-09 09:30:00,38.05,38.4,38.05,38.38,301000.0,33.3401,33.6468,33.3401,33.6292,301000.0
2014-06-09 09:40:00,38.38,38.38,38.3,38.35,275600.0,33.6292,33.6292,33.5591,33.603,275600.0
2014-06-09 09:50:00,38.35,38.36,38.27,38.27,131600.0,33.603,33.6117,33.5329,33.5329,131600.0
2014-06-09 10:00:00,38.28,38.31,38.2,38.2,88400.0,33.5416,33.5679,33.4715,33.4715,88400.0
2014-06-09 10:10:00,38.2,38.22,38.12,38.18,130000.0,33.4715,33.489,33.4014,33.454,130000.0
2014-06-09 10:20:00,38.18,38.26,38.17,38.23,55400.0,33.454,33.5241,33.4452,33.4978,55400.0
2014-06-09 10:30:00,38.24,38.24,38.15,38.18,71800.0,33.5066,33.5066,33.4277,33.454,71800.0
2014-06-09 10:40:00,38.18,38.24,38.14,38.24,90200.0,33.454,33.5066,33.4189,33.5066,90200.0
2014-06-09 10:50:00,38.24,38.3,38.21,38.29,87600.0,33.5066,33.5591,33.4803,33.5504,87600.0
2014-06-09 11:00:00,38.29,38.35,38.28,38.34,102000.0,33.5504,33.603,33.5416,33.5942,102000.0
2014-06-09 11:10:00,38.34,38.35,38.29,38.31,123800.0,33.5942,33.603,33.5504,33.5679,123800.0
2014-06-09 11:20:00,38.31,38.34,38.31,38.31,79800.0,33.5679,33.5942,33.5679,33.5679,79800.0
2014-06-09 11:30:00,38.31,38.46,38.31,38.45,254800.0,33.5679,33.6993,33.5679,33.6906,254800.0
2014-06-09 11:40:00,38.45,38.46,38.4,38.4,141400.0,33.6906,33.6993,33.6468,33.6468,141400.0
2014-06-09 11:50:00,38.4,38.42,38.38,38.39,56800.0,33.6468,33.6643,33.6292,33.638,56800.0
2014-06-09 12:00:00,38.39,38.42,38.38,38.4,50000.0,33.638,33.6643,33.6292,33.6468,50000.0
2014-06-09 12:10:00,38.4,38.42,38.4,38.4,42200.0,33.6468,33.6643,33.6468,33.6468,42200.0
2014-06-09 12:20:00,38.4,38.41,38.36,38.36,45400.0,33.6468,33.6555,33.6117,33.6117,45400.0
2014-06-09 12:30:00,38.37,38.37,38.29,38.32,135400.0,33.6205,33.6205,33.5504,33.5767,135400.0
2014-06-09 12:40:00,38.32,38.34,38.3,38.31,55600.0,33.5767,33.5942,33.5591,33.5679,55600.0
2014-06-09 12:50:00,38.31,38.35,38.31,38.33,60000.0,33.5679,33.603,33.5679,33.5854,60000.0
2014-06-09 13:00:00,38.34,38.34,38.32,38.32,44400.0,33.5942,33.5942,33.5767,33.5767,44400.0
2014-06-09 13:10:00,38.32,38.33,38.3,38.3,44600.0,33.5767,33.5854,33.5591,33.5591,44600.0
2014-06-09 13:20:00,38.3,38.31,38.26,38.27,52400.0,33.5591,33.5679,33.5241,33.5329,52400.0
2014-06-09 13:30:00,38.27,38.31,38.27,38.31,52200.0,33.5329,33.5679,33.5329,33.5679,52200.0
2014-06-09 13:40:00,38.31,38.32,38.29,38.3,52800.0,33.5679,33.5767,33.5504,33.5591,52800.0
2014-06-09 13:50:00,38.3,38.3,38.28,38.28,45800.0,33.5591,33.5591,33.5416,33.5416,45800.0
2014-06-09 14:00:00,38.27,38.28,38.23,38.23,83600.0,33.5329,33.5416,33.4978,33.4978,83600.0
2014-06-09 14:10:00,38.23,38.23,38.18,38.22,96200.0,33.4978,33.4978,33.454,33.489,96200.0
2014-06-09 14:20:00,38.22,38.24,38.2,38.23,55800.0,33.489,33.5066,33.4715,33.4978,55800.0
2014-06-09 14:30:00,38.23,38.26,38.22,38.26,64200.0,33.4978,33.5241,33.489,33.5241,64200.0
2014-06-09 14:40:00,38.26,38.31,38.26,38.31,145200.0,33.5241,33.5679,33.5241,33.5679,145200.0
2014-06-09 14:50:00,38.31,38.34,38.31,38.33,57600.0,33.5679,33.5942,33.5679,33.5854,57600.0
2014-06-09 15:00:00,38.33,38.35,38.32,38.35,79200.0,33.5854,33.603,33.5767,33.603,79200.0
2014-06-09 15:10:00,38.34,38.37,38.34,38.36,79200.0,33.5942,33.6205,33.5942,33.6117,79200.0
2014-06-09 15:20:00,38.36,38.38,38.35,38.35,100600.0,33.6117,33.6292,33.603,33.603,100600.0
2014-06-09 15:30:00,38.35,38.35,38.32,38.32,87600.0,33.603,33.603,33.5767,33.5767,87600.0
2014-06-09 15:40:00,38.33,38.34,38.31,38.33,163400.0,33.5854,33.5942,33.5679,33.5854,163400.0
2014-06-09 15:50:00,38.33,38.35,38.31,38.33,325600.0,33.5854,33.603,33.5679,33.5854,325600.0
2014-06-10 09:30:00,38.17,38.45,38.15,38.4,306400.0,33.4452,33.6906,33.4277,33.6468,306400.0
2014-06-10 09:40:00,38.41,38.46,38.38,38.41,188400.0,33.6555,33.6993,33.6292,33.6555,188400.0
2014-06-10 09:50:00,38.4,38.45,38.38,38.42,124600.0,33.6468,33.6906,33.6292,33.6643,124600.0
2014-06-10 10:00:00,38.42,38.43,38.38,38.4,154800.0,33.6643,33.6731,33.6292,33.6468,154800.0
2014-06-10 10:10:00,38.4,38.46,38.4,38.44,134400.0,33.6468,33.6993,33.6468,33.6818,134400.0
2014-06-10 10:20:00,38.44,38.45,38.38,38.41,95600.0,33.6818,33.6906,33.6292,33.6555,95600.0
2014-06-10 10:30:00,38.42,38.45,38.34,38.34,55800.0,33.6643,33.6906,33.5942,33.5942,55800.0
2014-06-10 10:40:00,38.35,38.38,38.33,38.38,74400.0,33.603,33.6292,33.5854,33.6292,74400.0
2014-06-10 10:50:00,38.38,38.41,38.37,38.4,76200.0,33.6292,33.6555,33.6205,33.6468,76200.0
2014-06-10 11:00:00,38.4,38.42,38.37,38.42,43600.0,33.6468,33.6643,33.6205,33.6643,43600.0
2014-06-10 11:10:00,38.41,38.45,38.4,38.43,79800.0,33.6555,33.6906,33.6468,33.6731,79800.0
2014-06-10 11:20:00,38.43,38.44,38.41,38.42,41400.0,33.6731,33.6818,33.6555,33.6643,41400.0
2014-06-10 11:30:00,38.42,38.42,38.38,38.4,52000.0,33.6643,33.6643,33.6292,33.6468,52000.0
2014-06-10 11:40:00,38.4,38.42,38.4,38.4,67400.0,33.6468,33.6643,33.6468,33.6468,67400.0
2014-06-10 11:50:00,38.4,38.41,38.39,38.39,52200.0,33.6468,33.6555,33.638,33.638,52200.0
2014-06-10 12:00:00,38.4,38.4,38.33,38.35,82200.0,33.6468,33.6468,33.5854,33.603,82200.0
2014-06-10 12:10:00,38.35,38.37,38.33,38.36,75200.0,33.603,33.6205,33.5854,33.6117,75200.0
2014-06-10 12:20:00,38.36,38.37,38.35,38.37,25800.0,33.6117,33.6205,33.603,33.6205,25800.0
2014-06-10 12:30:00,38.37,38.37,38.32,38.33,48800.0,33.6205,33.6205,33.5767,33.5854,48800.0
2014-06-10 12:40:00,38.33,38.33,38.28,38.3,101000.0,33.5854,33.5854,33.5416,33.5591,101000.0
2014-06-10 12:50:00,38.3,38.33,38.3,38.32,38600.0,33.5591,33.5854,33.5591,33.5767,38600.0
2014-06-10 13:00:00,38.32,38.33,38.3,38.31,46400.0,33.5767,33.5854,33.5591,33.5679,46400.0
2014-06-10 13:10:00,38.31,38.31,38.29,38.31,37400.0,33.5679,33.5679,33.5504,33.5679,37400.0
2014-06-10 13:20:00,38.3,38.3,38.29,38.3,32000.0,33.5591,33.5591,33.5504,33.5591,32000.0
2014-06-10 13:30:00,38.3,38.32,38.3,38.32,29200.0,33.5591,33.5767,33.5591,33.5767,29200.0
2014-06-10 13:40:00,38.32,38.34,38.31,38.34,66600.0,33.5767,33.5942,33.5679,33.5942,66600.0
2014-06-10 13:50:00,38.34,38.36,38.34,38.35,73800.0,33.5942,33.6117,33.5942,33.603,73800.0
2014-06-10 14:00:00,38.35,38.35,38.34,38.35,49000.0,33.603,33.603,33.5942,33.603,49000.0
2014-06-10 14:10:00,38.35,38.35,38.31,38.32,66800.0,33.603,33.603,33.5679,33.5767,66800.0
2014-06-10 14:20:00,38.33,38.35,38.33,38.35,57400.0,33.5854,33.603,33.5854,33.603,57400.0
2014-06-10 14:30:00,38.35,38.36,38.32,38.32,61800.0,33.603,33.6117,33.5767,33.5767,61800.0
2014-06-10 14:40:00,38.32,38.32,38.29,38.3,73600.0,33.5767,33.5767,33.5504,33.5591,73600.0
2014-06-10 14:50:00,38.31,38.31,38.29,38.3,93600.0,33.5679,33.5679,33.5504,33.5591,93600.0
2014-06-10 15:00:00,38.3,38.3,38.27,38.27,66000.0,33.5591,33.5591,33.5329,33.5329,66000.0
2014-06-10 15:10:00,38.27,38.27,38.25,38.27,63400.0,33.5329,33.5329,33.5153,33.5329,63400.0
2014-06-10 15:20:00,38.27,38.29,38.26,38.27,67400.0,33.5329,33.5504,33.5241,33.5329,67400.0
2014-06-10 15:30:00,38.27,38.28,38.23,38.23,132200.0,33.5329,33.5416,33.4978,33.4978,132200.0
2014-06-10 15:40:00,38.23,38.23,38.17,38.18,373600.0,33.4978,33.4978,33.4452,33.454,373600.0
2014-06-10 15:50:00,38.18,38.19,38.12,38.16,716400.0,33.454,33.4628,33.4014,33.4365,716400.0
2014-06-11 09:30:00,37.84,37.9,37.72,37.74,682600.0,33.1561,33.2087,33.0509,33.0685,682600.0
2014-06-11 09:40:00,37.75,37.78,37.66,37.67,392800.0,33.0772,33.1035,32.9984,33.0071,392800.0
2014-06-11 09:50:00,37.67,37.73,37.67,37.7,214800.0,33.0071,33.0597,33.0071,33.0334,214800.0
2014-06-11 10:00:00,37.7,37.71,37.58,37.59,282400.0,33.0334,33.0422,32.9283,32.937,282400.0
2014-06-11 10:10:00,37.59,37.6,37.55,37.57,166600.0,32.937,32.9458,32.902,32.9195,166600.0
2014-06-11 10:20:00,37.58,37.59,37.45,37.54,264000.0,32.9283,32.937,32.8144,32.8932,264000.0
2014-06-11 10:30:00,37.54,37.54,37.47,37.52,789000.0,32.8932,32.8932,32.8319,32.8757,789000.0
2014-06-11 10:40:00,37.52,37.54,37.48,37.5,352800.0,32.8757,32.8932,32.8406,32.8582,352800.0
2014-06-11 10:50:00,37.5,37.54,37.48,37.49,196600.0,32.8582,32.8932,32.8406,32.8494,196600.0
2014-06-11 11:00:00,37.49,37.54,37.49,37.52,139400.0,32.8494,32.8932,32.8494,32.8757,139400.0
2014-06-11 11:10:00,37.52,37.52,37.47,37.49,226000.0,32.8757,32.8757,32.8319,32.8494,226000.0
2014-06-11 11:20:00,37.49,37.51,37.48,37.49,91400.0,32.8494,32.8669,32.8406,32.8494,91400.0
2014-06-11 11:30:00,37.49,37.51,37.49,37.51,138200.0,32.8494,32.8669,32.8494,32.8669,138200.0
2014-06-11 11:40:00,37.51,37.57,37.48,37.55,295600.0,32.8669,32.9195,32.8406,32.902,295600.0
2014-06-11 11:50:00,37.55,37.59,37.55,37.58,169800.0,32.902,32.937,32.902,32.9283,169800.0
2014-06-11 12:00:00,37.57,37.59,37.55,37.57,211000.0,32.9195,32.937,32.902,32.9195,211000.0
2014-06-11 12:10:00,37.57,37.58,37.55,37.57,83400.0,32.9195,32.9283,32.902,32.9195,83400.0
2014-06-11 12:20:00,37.57,37.58,37.54,37.54,47600.0,32.9195,32.9283,32.8932,32.8932,47600.0
2014-06-11 12:30:00,37.54,37.58,37.54,37.56,89800.0,32.8932,32.9283,32.8932,32.9107,89800.0
2014-06-11 12:40:00,37.57,37.57,37.55,37.56,39000.0,32.9195,32.9195,32.902,32.9107,39000.0
2014-06-11 12:50:00,37.56,37.59,37.55,37.56,178200.0,32.9107,32.937,32.902,32.9107,178200.0
2014-06-11 13:00:00,37.57,37.58,37.52,37.52,177800.0,32.9195,32.9283,32.8757,32.8757,177800.0
2014-06-11 13:10:00,37.52,37.56,37.52,37.56,69400.0,32.8757,32.9107,32.8757,32.9107,69400.0
2014-06-11 13:20:00,37.56,37.58,37.56,37.58,91200.0,32.9107,32.9283,32.9107,32.9283,91200.0
2014-06-11 13:30:00,37.58,37.58,37.57,37.57,147600.0,32.9283,32.9283,32.9195,32.9195,147600.0
2014-06-11 13:40:00,37.57,37.57,37.52,37.52,82000.0,32.9195,32.9195,32.8757,32.8757,82000.0
2014-06-11 13:50:00,37.52,37.55,37.52,37.52,44200.0,32.8757,32.902,32.8757,32.8757,44200.0
2014-06-11 14:00:00,37.52,37.54,37.51,37.52,149800.0,32.8757,32.8932,32.8669,32.8757,149800.0
2014-06-11 14:10:00,37.52,37.55,37.52,37.54,75200.0,32.8757,32.902,32.8757,32.8932,75200.0
2014-06-11 14:20:00,37.54,37.57,37.54,37.56,70200.0,32.8932,32.9195,32.8932,32.9107,70200.0
2014-06-11 14:30:00,37.56,37.58,37.56,37.58,99800.0,32.9107,32.9283,32.9107,32.9283,99800.0
2014-06-11 14:40:00,37.57,37.58,37.56,37.56,109800.0,32.9195,32.9283,32.9107,32.9107,109800.0
2014-06-11 14:50:00,37.56,37.58,37.56,37.57,50000.0,32.9107,32.9283,32.9107,32.9195,50000.0
2014-06-11 15:00:00,37.57,37.58,37.56,37.56,99200.0,32.9195,32.9283,32.9107,32.9107,99200.0
2014-06-11 15:10:00,37.57,37.58,37.56,37.56,111200.0,32.9195,32.9283,32.9107,32.9107,111200.0
2014-06-11 15:20:00,37.56,37.58,37.56,37.58,145800.0,32.9107,32.9283,32.9107,32.9283,145800.0
2014-06-11 15:30:00,37.58,37.58,37.56,37.58,448600.0,32.9283,32.9283,32.9107,32.9283,448600.0
2014-06-11 15:40:00,37.57,37.58,37.54,37.57,452000.0,32.9195,32.9283,32.8932,32.9195,452000.0
2014-06-11 15:50:00,37.57,37.59,37.56,37.58,776200.0,32.9195,32.937,32.9107,32.9283,776200.0
2014-06-12 09:30:00,37.6,37.6,37.43,37.45,209400.0,32.9458,32.9458,32.7968,32.8144,209400.0
2014-06-12 09:40:00,37.45,37.6,37.44,37.57,160400.0,32.8144,32.9458,32.8056,32.9195,160400.0
2014-06-12 09:50:00,37.55,37.58,37.53,37.57,99800.0,32.902,32.9283,32.8845,32.9195,99800.0
2014-06-12 10:00:00,37.57,37.66,37.55,37.65,95200.0,32.9195,32.9984,32.902,32.9896,95200.0
2014-06-12 10:10:00,37.66,37.72,37.63,37.7,98600.0,32.9984,33.0509,32.9721,33.0334,98600.0
2014-06-12 10:20:00,37.7,37.72,37.57,37.57,126000.0,33.0334,33.0509,32.9195,32.9195,126000.0
2014-06-12 10:30:00,37.58,37.61,37.54,37.58,71400.0,32.9283,32.9546,32.8932,32.9283,71400.0
2014-06-12 10:40:00,37.57,37.57,37.51,37.54,102000.0,32.9195,32.9195,32.8669,32.8932,102000.0
2014-06-12 10:50:00,37.54,37.56,37.53,37.55,81200.0,32.8932,32.9107,32.8845,32.902,81200.0
2014-06-12 11:00:00,37.55,37.6,37.52,37.6,69000.0,32.902,32.9458,32.8757,32.9458,69000.0
2014-06-12 11:10:00,37.6,37.66,37.6,37.63,60800.0,32.9458,32.9984,32.9458,32.9721,60800.0
2014-06-12 11:20:00,37.63,37.63,37.61,37.63,87400.0,32.9721,32.9721,32.9546,32.9721,87400.0
2014-06-12 11:30:00,37.63,37.66,37.6,37.65,103400.0,32.9721,32.9984,32.9458,32.9896,103400.0
2014-06-12 11:40:00,37.66,37.69,37.64,37.68,63400.0,32.9984,33.0247,32.9808,33.0159,63400.0
2014-06-12 11:50:00,37.68,37.69,37.65,37.66,63600.0,33.0159,33.0247,32.9896,32.9984,63600.0
2014-06-12 12:00:00,37.66,37.71,37.66,37.71,109600.0,32.9984,33.0422,32.9984,33.0422,109600.0
2014-06-12 12:10:00,37.7,37.71,37.6,37.6,177800.0,33.0334,33.0422,32.9458,32.9458,177800.0
2014-06-12 12:20:00,37.61,37.64,37.6,37.63,86400.0,32.9546,32.9808,32.9458,32.9721,86400.0
2014-06-12 12:30:00,37.63,37.63,37.61,37.63,67200.0,32.9721,32.9721,32.9546,32.9721,67200.0
2014-06-12 12:40:00,37.63,37.63,37.6,37.61,54000.0,32.9721,32.9721,32.9458,32.9546,54000.0
2014-06-12 12:50:00,37.62,37.62,37.56,37.59,106400.0,32.9633,32.9633,32.9107,32.937,106400.0
2014-06-12 13:00:00,37.59,37.61,37.56,37.6,654400.0,32.937,32.9546,32.9107,32.9458,654400.0
2014-06-12 13:10:00,37.6,37.63,37.59,37.59,93800.0,32.9458,32.9721,32.937,32.937,93800.0
2014-06-12 13:20:00,37.59,37.6,37.55,37.58,96800.0,32.937,32.9458,32.902,32.9283,96800.0
2014-06-12 13:30:00,37.58,37.58,37.55,37.56,86200.0,32.9283,32.9283,32.902,32.9107,86200.0
2014-06-12 13:40:00,37.56,37.58,37.52,37.52,146400.0,32.9107,32.9283,32.8757,32.8757,146400.0
2014-06-12 13:50:00,37.52,37.52,37.43,37.44,224800.0,32.8757,32.8757,32.7968,32.8056,224800.0
2014-06-12 14:00:00,37.44,37.46,37.41,37.42,109400.0,32.8056,32.8231,32.7793,32.7881,109400.0
2014-06-12 14:10:00,37.42,37.46,37.4,37.46,99000.0,32.7881,32.8231,32.7705,32.8231,99000.0
2014-06-12 14:20:00,37.45,37.45,37.4,37.41,120600.0,32.8144,32.8144,32.7705,32.7793,120600.0
2014-06-12 14:30:00,37.41,37.41,37.35,37.38,119400.0,32.7793,32.7793,32.7267,32.753,119400.0
2014-06-12 14:40:00,37.38,37.44,37.38,37.44,121200.0,32.753,32.8056,32.753,32.8056,121200.0
2014-06-12 14:50:00,37.44,37.44,37.4,37.41,96600.0,32.8056,32.8056,32.7705,32.7793,96600.0
2014-06-12 15:00:00,37.41,37.41,37.36,37.36,159600.0,32.7793,32.7793,32.7355,32.7355,159600.0
2014-06-12 15:10:00,37.36,37.39,37.34,37.39,146400.0,32.7355,32.7618,32.718,32.7618,146400.0
2014-06-12 15:20:00,37.39,37.45,37.37,37.38,148200.0,32.7618,32.8144,32.7443,32.753,148200.0
2014-06-12 15:30:00,37.38,37.38,37.29,37.3,206000.0,32.753,32.753,32.6742,32.6829,206000.0
2014-06-12 15:40:00,37.29,37.37,37.29,37.35,265600.0,32.6742,32.7443,32.6742,32.7267,265600.0
2014-06-12 15:50:00,37.35,37.41,37.35,37.38,394400.0,32.7267,32.7793,32.7267,32.753,394400.0
2014-06-13 09:30:00,37.37,37.38,36.57,36.99,788000.0,32.7443,32.753,32.0433,32.4113,788000.0
2014-06-13 09:40:00,36.99,37.03,36.87,36.96,305000.0,32.4113,32.4463,32.3062,32.385,305000.0
2014-06-13 09:50:00,36.96,37.04,36.94,36.99,185800.0,32.385,32.4551,32.3675,32.4113,185800.0
2014-06-13 10:00:00,36.99,36.99,36.94,36.96,149600.0,32.4113,32.4113,32.3675,32.385,149600.0
2014-06-13 10:10:00,36.97,37.02,36.96,37.02,180200.0,32.3938,32.4376,32.385,32.4376,180200.0
2014-06-13 10:20:00,37.02,37.02,36.94,36.95,255600.0,32.4376,32.4376,32.3675,32.3763,255600.0
2014-06-13 10:30:00,36.95,37.01,36.95,36.99,204000.0,32.3763,32.4288,32.3763,32.4113,204000.0
2014-06-13 10:40:00,36.99,37.0,36.98,36.99,117800.0,32.4113,32.4201,32.4025,32.4113,117800.0
2014-06-13 10:50:00,36.99,37.02,36.99,37.02,215200.0,32.4113,32.4376,32.4113,32.4376,215200.0
2014-06-13 11:00:00,37.02,37.06,37.01,37.05,154600.0,32.4376,32.4726,32.4288,32.4639,154600.0
2014-06-13 11:10:00,37.04,37.05,37.03,37.03,152200.0,32.4551,32.4639,32.4463,32.4463,152200.0
2014-06-13 11:20:00,37.03,37.04,36.99,37.02,220400.0,32.4463,32.4551,32.4113,32.4376,220400.0
2014-06-13 11:30:00,37.02,37.03,36.99,37.01,78600.0,32.4376,32.4463,32.4113,32.4288,78600.0
2014-06-13 11:40:00,37.01,37.01,36.99,37.0,83800.0,32.4288,32.4288,32.4113,32.4201,83800.0
2014-06-13 11:50:00,37.01,37.06,37.0,37.04,89400.0,32.4288,32.4726,32.4201,32.4551,89400.0
2014-06-13 12:00:00,37.05,37.1,37.03,37.09,72000.0,32.4639,32.5077,32.4463,32.4989,72000.0
2014-06-13 12:10:00,37.1,37.17,37.1,37.16,138000.0,32.5077,32.569,32.5077,32.5603,138000.0
2014-06-13 12:20:00,37.15,37.17,37.15,37.16,291400.0,32.5515,32.569,32.5515,32.5603,291400.0
2014-06-13 12:30:00,37.16,37.17,37.11,37.11,150600.0,32.5603,32.569,32.5164,32.5164,150600.0
2014-06-13 12:40:00,37.1,37.17,37.1,37.15,81200.0,32.5077,32.569,32.5077,32.5515,81200.0
2014-06-13 12:50:00,37.15,37.19,37.15,37.19,58600.0,32.5515,32.5865,32.5515,32.5865,58600.0
2014-06-13 13:00:00,37.19,37.23,37.18,37.18,91200.0,32.5865,32.6216,32.5778,32.5778,91200.0
2014-06-13 13:10:00,37.18,37.21,37.16,37.21,90000.0,32.5778,32.6041,32.5603,32.6041,90000.0
2014-06-13 13:20:00,37.21,37.21,37.19,37.21,106200.0,32.6041,32.6041,32.5865,32.6041,106200.0
2014-06-13 13:30:00,37.21,37.22,37.18,37.2,79800.0,32.6041,32.6128,32.5778,32.5953,79800.0
2014-06-13 13:40:00,37.2,37.24,37.19,37.22,154600.0,32.5953,32.6304,32.5865,32.6128,154600.0
2014-06-13 13:50:00,37.23,37.24,37.22,37.23,82400.0,32.6216,32.6304,32.6128,32.6216,82400.0
2014-06-13 14:00:00,37.24,37.26,37.23,37.26,87400.0,32.6304,32.6479,32.6216,32.6479,87400.0
2014-06-13 14:10:00,37.26,37.29,37.25,37.27,145000.0,32.6479,32.6742,32.6391,32.6566,145000.0
2014-06-13 14:20:00,37.27,37.32,37.27,37.28,203600.0,32.6566,32.7005,32.6566,32.6654,203600.0
2014-06-13 14:30:00,37.29,37.32,37.29,37.32,77200.0,32.6742,32.7005,32.6742,32.7005,77200.0
2014-06-13 14:40:00,37.32,37.39,37.32,37.38,127000.0,32.7005,32.7618,32.7005,32.753,127000.0
2014-06-13 14:50:00,37.38,37.45,37.3,37.41,171800.0,32.753,32.8144,32.6829,32.7793,171800.0
2014-06-13 15:00:00,37.41,37.46,37.41,37.46,65800.0,32.7793,32.8231,32.7793,32.8231,65800.0
2014-06-13 15:10:00,37.46,37.47,37.38,37.41,115800.0,32.8231,32.8319,32.753,32.7793,115800.0
2014-06-13 15:20:00,37.41,37.42,37.27,37.27,151800.0,32.7793,32.7881,32.6566,32.6566,151800.0
2014-06-13 15:30:00,37.27,37.3,37.24,37.28,150800.0,32.6566,32.6829,32.6304,32.6654,150800.0
2014-06-13 15:40:00,37.28,37.29,37.24,37.27,185400.0,32.6654,32.6742,32.6304,32.6566,185400.0
2014-06-13 15:50:00,37.26,37.33,37.24,37.31,611200.0,32.6479,32.7092,32.6304,32.6917,611200.0
2014-06-16 09:30:00,37.41,37.53,37.34,37.52,271800.0,32.7793,32.8845,32.718,32.8757,271800.0
2014-06-16 09:40:00,37.53,37.6,37.51,37.55,132200.0,32.8845,32.9458,32.8669,32.902,132200.0
2014-06-16 09:50:00,37.55,37.56,37.43,37.44,94200.0,32.902,32.9107,32.7968,32.8056,94200.0
2014-06-16 10:00:00,37.45,37.65,37.45,37.6,117400.0,32.8144,32.9896,32.8144,32.9458,117400.0
2014-06-16 10:10:00,37.6,37.65,37.57,37.59,95000.0,32.9458,32.9896,32.9195,32.937,95000.0
2014-06-16 10:20:00,37.59,37.62,37.53,37.53,92800.0,32.937,32.9633,32.8845,32.8845,92800.0
2014-06-16 10:30:00,37.53,37.6,37.53,37.55,83400.0,32.8845,32.9458,32.8845,32.902,83400.0
2014-06-16 10:40:00,37.56,37.57,37.51,37.51,105200.0,32.9107,32.9195,32.8669,32.8669,105200.0
2014-06-16 10:50:00,37.51,37.51,37.35,37.38,451200.0,32.8669,32.8669,32.7267,32.753,451200.0
2014-06-16 11:00:00,37.38,37.4,37.25,37.27,170800.0,32.753,32.7705,32.6391,32.6566,170800.0
2014-06-16 11:10:00,37.27,37.28,37.2,37.23,217000.0,32.6566,32.6654,32.5953,32.6216,217000.0
2014-06-16 11:20:00,37.23,37.28,37.22,37.26,132800.0,32.6216,32.6654,32.6128,32.6479,132800.0
2014-06-16 11:30:00,37.26,37.26,37.2,37.24,102200.0,32.6479,32.6479,32.5953,32.6304,102200.0
2014-06-16 11:40:00,37.24,37.27,37.23,37.26,123000.0,32.6304,32.6566,32.6216,32.6479,123000.0
2014-06-16 11:50:00,37.26,37.27,37.24,37.27,160000.0,32.6479,32.6566,32.6304,32.6566,160000.0
2014-06-16 12:00:00,37.27,37.27,37.26,37.26,61000.0,32.6566,32.6566,32.6479,32.6479,61000.0
2014-06-16 12:10:00,37.26,37.35,37.26,37.34,145000.0,32.6479,32.7267,32.6479,32.718,145000.0
2014-06-16 12:20:00,37.35,37.4,37.34,37.4,83400.0,32.7267,32.7705,32.718,32.7705,83400.0
2014-06-16 12:30:00,37.39,37.39,37.34,37.35,92400.0,32.7618,32.7618,32.718,32.7267,92400.0
2014-06-16 12:40:00,37.35,37.36,37.33,37.33,38000.0,32.7267,32.7355,32.7092,32.7092,38000.0
2014-06-16 12:50:00,37.34,37.38,37.34,37.37,47600.0,32.718,32.753,32.718,32.7443,47600.0
2014-06-16 13:00:00,37.37,37.42,37.36,37.42,112200.0,32.7443,32.7881,32.7355,32.7881,112200.0
2014-06-16 13:10:00,37.41,37.42,37.38,37.4,61200.0,32.7793,32.7881,32.753,32.7705,61200.0
2014-06-16 13:20:00,37.4,37.41,37.38,37.38,71600.0,32.7705,32.7793,32.753,32.753,71600.0
2014-06-16 13:30:00,37.38,37.41,37.38,37.38,73800.0,32.753,32.7793,32.753,32.753,73800.0
2014-06-16 13:40:00,37.38,37.4,37.38,37.38,49800.0,32.753,32.7705,32.753,32.753,49800.0
2014-06-16 13:50:00,37.38,37.4,37.36,37.38,92000.0,32.753,32.7705,32.7355,32.753,92000.0
2014-06-16 14:00:00,37.38,37.38,37.35,37.38,82000.0,32.753,32.753,32.7267,32.753,82000.0
2014-06-16 14:10:00,37.38,37.38,37.34,37.34,46400.0,32.753,32.753,32.718,32.718,46400.0
2014-06-16 14:20:00,37.34,37.38,37.33,37.37,82400.0,32.718,32.753,32.7092,32.7443,82400.0
2014-06-16 14:30:00,37.37,37.42,37.37,37.4,95200.0,32.7443,32.7881,32.7443,32.7705,95200.0
2014-06-16 14:40:00,37.4,37.4,37.37,37.38,149000.0,32.7705,32.7705,32.7443,32.753,149000.0
2014-06-16 14:50:00,37.38,37.38,37.28,37.29,98800.0,32.753,32.753,32.6654,32.6742,98800.0
2014-06-16 15:00:00,37.29,37.31,37.24,37.3,119600.0,32.6742,32.6917,32.6304,32.6829,119600.0
2014-06-16 15:10:00,37.3,37.31,37.24,37.27,115400.0,32.6829,32.6917,32.6304,32.6566,115400.0
2014-06-16 15:20:00,37.26,37.29,37.24,37.26,131200.0,32.6479,32.6742,32.6304,32.6479,131200.0
2014-06-16 15:30:00,37.26,37.28,37.24,37.27,157400.0,32.6479,32.6654,32.6304,32.6566,157400.0
2014-06-16 15:40:00,37.27,37.29,37.24,37.24,202400.0,32.6566,32.6742,32.6304,32.6304,202400.0
2014-06-16 15:50:00,37.25,37.28,37.24,37.28,303400.0,32.6391,32.6654,32.6304,32.6654,303400.0
2014-06-17 09:30:00,37.38,37.38,37.13,37.13,301600.0,32.753,32.753,32.534,32.534,301600.0
2014-06-17 09:40:00,37.13,37.27,37.13,37.24,167000.0,32.534,32.6566,32.534,32.6304,167000.0
2014-06-17 09:50:00,37.24,37.31,37.24,37.3,123200.0,32.6304,32.6917,32.6304,32.6829,123200.0
2014-06-17 10:00:00,37.3,37.38,37.28,37.38,181600.0,32.6829,32.753,32.6654,32.753,181600.0
2014-06-17 10:10:00,37.37,37.39,37.33,37.35,99600.0,32.7443,32.7618,32.7092,32.7267,99600.0
2014-06-17 10:20:00,37.34,37.38,37.34,37.37,90600.0,32.718,32.753,32.718,32.7443,90600.0
2014-06-17 10:30:00,37.37,37.37,37.27,37.3,77000.0,32.7443,32.7443,32.6566,32.6829,77000.0
2014-06-17 10:40:00,37.29,37.3,37.24,37.26,76800.0,32.6742,32.6829,32.6304,32.6479,76800.0
2014-06-17 10:50:00,37.26,37.31,37.22,37.31,89400.0,32.6479,32.6917,32.6128,32.6917,89400.0
2014-06-17 11:00:00,37.3,37.35,37.26,37.27,121000.0,32.6829,32.7267,32.6479,32.6566,121000.0
2014-06-17 11:10:00,37.26,37.37,37.24,37.37,78800.0,32.6479,32.7443,32.6304,32.7443,78800.0
2014-06-17 11:20:00,37.36,37.4,37.34,37.38,61400.0,32.7355,32.7705,32.718,32.753,61400.0
2014-06-17 11:30:00,37.38,37.52,37.38,37.48,119800.0,32.753,32.8757,32.753,32.8406,119800.0
2014-06-17 11:40:00,37.48,37.49,37.45,37.49,68600.0,32.8406,32.8494,32.8144,32.8494,68600.0
2014-06-17 11:50:00,37.49,37.49,37.46,37.47,48600.0,32.8494,32.8494,32.8231,32.8319,48600.0
2014-06-17 12:00:00,37.47,37.47,37.42,37.43,56800.0,32.8319,32.8319,32.7881,32.7968,56800.0
2014-06-17 12:10:00,37.43,37.44,37.41,37.42,49400.0,32.7968,32.8056,32.7793,32.7881,49400.0
2014-06-17 12:20:00,37.43,37.44,37.4,37.4,61000.0,32.7968,32.8056,32.7705,32.7705,61000.0
2014-06-17 12:30:00,37.41,37.48,37.41,37.47,48000.0,32.7793,32.8406,32.7793,32.8319,48000.0
2014-06-17 12:40:00,37.48,37.52,37.45,37.47,95000.0,32.8406,32.8757,32.8144,32.8319,95000.0
2014-06-17 12:50:00,37.46,37.47,37.44,37.45,63800.0,32.8231,32.8319,32.8056,32.8144,63800.0
2014-06-17 13:00:00,37.45,37.45,37.38,37.4,130200.0,32.8144,32.8144,32.753,32.7705,130200.0
2014-06-17 13:10:00,37.39,37.43,37.38,37.43,173000.0,32.7618,32.7968,32.753,32.7968,173000.0
2014-06-17 13:20:00,37.43,37.45,37.38,37.44,123800.0,32.7968,32.8144,32.753,32.8056,123800.0
2014-06-17 13:30:00,37.45,37.49,37.43,37.45,129800.0,32.8144,32.8494,32.7968,32.8144,129800.0
2014-06-17 13:40:00,37.44,37.49,37.43,37.45,114400.0,32.8056,32.8494,32.7968,32.8144,114400.0
2014-06-17 13:50:00,37.45,37.5,37.44,37.49,73800.0,32.8144,32.8582,32.8056,32.8494,73800.0
2014-06-17 14:00:00,37.49,37.49,37.42,37.44,123400.0,32.8494,32.8494,32.7881,32.8056,123400.0
2014-06-17 14:10:00,37.44,37.48,37.42,37.48,68400.0,32.8056,32.8406,32.7881,32.8406,68400.0
2014-06-17 14:20:00,37.47,37.52,37.47,37.48,132200.0,32.8319,32.8757,32.8319,32.8406,132200.0
2014-06-17 14:30:00,37.48,37.49,37.48,37.49,75200.0,32.8406,32.8494,32.8406,32.8494,75200.0
2014-06-17 14:40:00,37.49,37.52,37.48,37.49,218800.0,32.8494,32.8757,32.8406,32.8494,218800.0
2014-06-17 14:50:00,37.49,37.52,37.49,37.51,169600.0,32.8494,32.8757,32.8494,32.8669,169600.0
2014-06-17 15:00:00,37.52,37.52,37.49,37.52,80600.0,32.8757,32.8757,32.8494,32.8757,80600.0
2014-06-17 15:10:00,37.52,37.52,37.48,37.48,134800.0,32.8757,32.8757,32.8406,32.8406,134800.0
2014-06-17 15:20:00,37.48,37.49,37.45,37.47,254800.0,32.8406,32.8494,32.8144,32.8319,254800.0
2014-06-17 15:30:00,37.47,37.5,37.45,37.49,333600.0,32.8319,32.8582,32.8144,32.8494,333600.0
2014-06-17 15:40:00,37.49,37.58,37.49,37.57,401400.0,32.8494,32.9283,32.8494,32.9195,401400.0
2014-06-17 15:50:00,37.57,37.57,37.5,37.56,433600.0,32.9195,32.9195,32.8582,32.9107,433600.0
2014-06-18 09:30:00,37.62,37.65,37.4,37.43,286800.0,32.9633,32.9896,32.7705,32.7968,286800.0
2014-06-18 09:40:00,37.43,37.52,37.4,37.48,165200.0,32.7968,32.8757,32.7705,32.8406,165200.0
2014-06-18 09:50:00,37.48,37.51,37.43,37.43,139600.0,32.8406,32.8669,32.7968,32.7968,139600.0
2014-06-18 10:00:00,37.44,37.46,37.42,37.44,129000.0,32.8056,32.8231,32.7881,32.8056,129000.0
2014-06-18 10:10:00,37.44,37.46,37.4,37.45,162600.0,32.8056,32.8231,32.7705,32.8144,162600.0
2014-06-18 10:20:00,37.45,37.47,37.43,37.45,120600.0,32.8144,32.8319,32.7968,32.8144,120600.0
2014-06-18 10:30:00,37.45,37.48,37.45,37.46,146600.0,32.8144,32.8406,32.8144,32.8231,146600.0
2014-06-18 10:40:00,37.46,37.47,37.44,37.46,103600.0,32.8231,32.8319,32.8056,32.8231,103600.0
2014-06-18 10:50:00,37.47,37.51,37.43,37.43,118000.0,32.8319,32.8669,32.7968,32.7968,118000.0
2014-06-18 11:00:00,37.43,37.51,37.36,37.43,3133000.0,32.7968,32.8669,32.7355,32.7968,3133000.0
2014-06-18 11:10:00,37.42,37.59,37.41,37.59,136800.0,32.7881,32.937,32.7793,32.937,136800.0
2014-06-18 11:20:00,37.59,37.63,37.57,37.63,93400.0,32.937,32.9721,32.9195,32.9721,93400.0
2014-06-18 11:30:00,37.62,37.71,37.62,37.63,100800.0,32.9633,33.0422,32.9633,32.9721,100800.0
2014-06-18 11:40:00,37.63,37.71,37.63,37.67,201200.0,32.9721,33.0422,32.9721,33.0071,201200.0
2014-06-18 11:50:00,37.67,37.71,37.65,37.7,95000.0,33.0071,33.0422,32.9896,33.0334,95000.0
2014-06-18 12:00:00,37.7,37.72,37.65,37.72,68200.0,33.0334,33.0509,32.9896,33.0509,68200.0
2014-06-18 12:10:00,37.71,37.73,37.69,37.71,65200.0,33.0422,33.0597,33.0247,33.0422,65200.0
2014-06-18 12:20:00,37.71,37.71,37.66,37.68,46000.0,33.0422,33.0422,32.9984,33.0159,46000.0
2014-06-18 12:30:00,37.68,37.7,37.67,37.7,59600.0,33.0159,33.0334,33.0071,33.0334,59600.0
2014-06-18 12:40:00,37.7,37.74,37.69,37.73,141200.0,33.0334,33.0685,33.0247,33.0597,141200.0
2014-06-18 12:50:00,37.73,37.8,37.72,37.8,77000.0,33.0597,33.121,33.0509,33.121,77000.0
2014-06-18 13:00:00,37.8,37.8,37.77,37.77,93600.0,33.121,33.121,33.0947,33.0947,93600.0
2014-06-18 13:10:00,37.78,37.8,37.77,37.78,38800.0,33.1035,33.121,33.0947,33.1035,38800.0
2014-06-18 13:20:00,37.79,37.81,37.78,37.79,65600.0,33.1123,33.1298,33.1035,33.1123,65600.0
2014-06-18 13:30:00,37.79,37.79,37.74,37.74,85000.0,33.1123,33.1123,33.0685,33.0685,85000.0
2014-06-18 13:40:00,37.74,37.76,37.72,37.76,90600.0,33.0685,33.086,33.0509,33.086,90600.0
2014-06-18 13:50:00,37.76,37.82,37.76,37.77,84600.0,33.086,33.1386,33.086,33.0947,84600.0
2014-06-18 14:00:00,37.77,37.99,37.69,37.87,311200.0,33.0947,33.2875,33.0247,33.1824,311200.0
2014-06-18 14:10:00,37.87,37.93,37.86,37.89,185400.0,33.1824,33.2349,33.1736,33.1999,185400.0
2014-06-18 14:20:00,37.89,37.96,37.89,37.94,132000.0,33.1999,33.2612,33.1999,33.2437,132000.0
2014-06-18 14:30:00,37.94,37.99,37.91,37.94,176000.0,33.2437,33.2875,33.2174,33.2437,176000.0
2014-06-18 14:40:00,37.94,37.95,37.88,37.91,104000.0,33.2437,33.2525,33.1911,33.2174,104000.0
2014-06-18 14:50:00,37.92,38.0,37.92,37.98,162000.0,33.2262,33.2963,33.2262,33.2788,162000.0
2014-06-18 15:00:00,37.97,38.07,37.95,38.05,209400.0,33.27,33.3576,33.2525,33.3401,209400.0
2014-06-18 15:10:00,38.05,38.05,37.96,38.04,171000.0,33.3401,33.3401,33.2612,33.3313,171000.0
2014-06-18 15:20:00,38.04,38.06,37.99,38.04,190800.0,33.3313,33.3489,33.2875,33.3313,190800.0
2014-06-18 15:30:00,38.04,38.08,38.02,38.07,206600.0,33.3313,33.3664,33.3138,33.3576,206600.0
2014-06-18 15:40:00,38.08,38.18,38.06,38.11,463000.0,33.3664,33.454,33.3489,33.3927,463000.0
2014-06-18 15:50:00,38.12,38.12,38.1,38.1,493400.0,33.4014,33.4014,33.3839,33.3839,493400.0
2014-06-19 09:30:00,38.19,38.23,38.03,38.12,269200.0,33.4628,33.4978,33.3226,33.4014,269200.0
2014-06-19 09:40:00,38.12,38.21,38.11,38.16,99600.0,33.4014,33.4803,33.3927,33.4365,99600.0
2014-06-19 09:50:00,38.16,38.16,37.99,38.03,152400.0,33.4365,33.4365,33.2875,33.3226,152400.0
2014-06-19 10:00:00,38.04,38.1,38.02,38.05,90600.0,33.3313,33.3839,33.3138,33.3401,90600.0
2014-06-19 10:10:00,38.02,38.05,37.96,37.96,65600.0,33.3138,33.3401,33.2612,33.2612,65600.0
2014-06-19 10:20:00,37.96,37.96,37.88,37.9,83200.0,33.2612,33.2612,33.1911,33.2087,83200.0
2014-06-19 10:30:00,37.91,37.91,37.83,37.85,135200.0,33.2174,33.2174,33.1473,33.1648,135200.0
2014-06-19 10:40:00,37.85,37.91,37.85,37.9,51200.0,33.1648,33.2174,33.1648,33.2087,51200.0
2014-06-19 10:50:00,37.9,37.9,37.83,37.83,75600.0,33.2087,33.2087,33.1473,33.1473,75600.0
2014-06-19 11:00:00,37.83,37.85,37.75,37.75,89000.0,33.1473,33.1648,33.0772,33.0772,89000.0
2014-06-19 11:10:00,37.76,37.77,37.73,37.74,80400.0,33.086,33.0947,33.0597,33.0685,80400.0
2014-06-19 11:20:00,37.75,37.75,37.66,37.7,215000.0,33.0772,33.0772,32.9984,33.0334,215000.0
2014-06-19 11:30:00,37.7,37.7,37.67,37.69,96000.0,33.0334,33.0334,33.0071,33.0247,96000.0
2014-06-19 11:40:00,37.69,37.74,37.68,37.74,66400.0,33.0247,33.0685,33.0159,33.0685,66400.0
2014-06-19 11:50:00,37.74,37.74,37.7,37.71,74800.0,33.0685,33.0685,33.0334,33.0422,74800.0
2014-06-19 12:00:00,37.71,37.74,37.7,37.74,69000.0,33.0422,33.0685,33.0334,33.0685,69000.0
2014-06-19 12:10:00,37.74,37.74,37.72,37.72,53000.0,33.0685,33.0685,33.0509,33.0509,53000.0
2014-06-19 12:20:00,37.73,37.74,37.72,37.74,48600.0,33.0597,33.0685,33.0509,33.0685,48600.0
2014-06-19 12:30:00,37.73,37.74,37.72,37.72,49800.0,33.0597,33.0685,33.0509,33.0509,49800.0
2014-06-19 12:40:00,37.73,37.74,37.7,37.71,54000.0,33.0597,33.0685,33.0334,33.0422,54000.0
2014-06-19 12:50:00,37.71,37.71,37.68,37.68,58200.0,33.0422,33.0422,33.0159,33.0159,58200.0
2014-06-19 13:00:00,37.68,37.68,37.65,37.66,50200.0,33.0159,33.0159,32.9896,32.9984,50200.0
2014-06-19 13:10:00,37.65,37.66,37.6,37.6,72400.0,32.9896,32.9984,32.9458,32.9458,72400.0
2014-06-19 13:20:00,37.61,37.65,37.6,37.65,35000.0,32.9546,32.9896,32.9458,32.9896,35000.0
2014-06-19 13:30:00,37.64,37.66,37.62,37.62,76600.0,32.9808,32.9984,32.9633,32.9633,76600.0
2014-06-19 13:40:00,37.62,37.66,37.62,37.66,57000.0,32.9633,32.9984,32.9633,32.9984,57000.0
2014-06-19 13:50:00,37.65,37.68,37.63,37.66,84200.0,32.9896,33.0159,32.9721,32.9984,84200.0
2014-06-19 14:00:00,37.65,37.65,37.63,37.63,59200.0,32.9896,32.9896,32.9721,32.9721,59200.0
2014-06-19 14:10:00,37.63,37.66,37.63,37.66,54400.0,32.9721,32.9984,32.9721,32.9984,54400.0
2014-06-19 14:20:00,37.65,37.7,37.65,37.69,101600.0,32.9896,33.0334,32.9896,33.0247,101600.0
2014-06-19 14:30:00,37.69,37.69,37.65,37.65,82600.0,33.0247,33.0247,32.9896,32.9896,82600.0
2014-06-19 14:40:00,37.66,37.67,37.65,37.67,78400.0,32.9984,33.0071,32.9896,33.0071,78400.0
2014-06-19 14:50:00,37.67,37.69,37.66,37.67,61400.0,33.0071,33.0247,32.9984,33.0071,61400.0
2014-06-19 15:00:00,37.67,37.7,37.67,37.7,43400.0,33.0071,33.0334,33.0071,33.0334,43400.0
2014-06-19 15:10:00,37.7,37.76,37.69,37.76,129200.0,33.0334,33.086,33.0247,33.086,129200.0
2014-06-19 15:20:00,37.76,37.77,37.75,37.77,76600.0,33.086,33.0947,33.0772,33.0947,76600.0
2014-06-19 15:30:00,37.77,37.81,37.77,37.8,180000.0,33.0947,33.1298,33.0947,33.121,180000.0
2014-06-19 15:40:00,37.81,37.82,37.78,37.79,205000.0,33.1298,33.1386,33.1035,33.1123,205000.0
2014-06-19 15:50:00,37.79,37.84,37.78,37.82,385800.0,33.1123,33.1561,33.1035,33.1386,385800.0
2014-06-20 09:30:00,38.08,38.08,37.87,37.91,3791200.0,33.3664,33.3664,33.1824,33.2174,3791200.0
2014-06-20 09:40:00,37.9,37.93,37.8,37.84,191400.0,33.2087,33.2349,33.121,33.1561,191400.0
2014-06-20 09:50:00,37.84,37.85,37.73,37.73,142200.0,33.1561,33.1648,33.0597,33.0597,142200.0
2014-06-20 10:00:00,37.73,37.76,37.67,37.72,149200.0,33.0597,33.086,33.0071,33.0509,149200.0
2014-06-20 10:10:00,37.72,37.79,37.69,37.7,118600.0,33.0509,33.1123,33.0247,33.0334,118600.0
2014-06-20 10:20:00,37.7,37.76,37.69,37.76,189000.0,33.0334,33.086,33.0247,33.086,189000.0
2014-06-20 10:30:00,37.75,37.82,37.74,37.77,117000.0,33.0772,33.1386,33.0685,33.0947,117000.0
2014-06-20 10:40:00,37.8,37.82,37.77,37.8,140600.0,33.121,33.1386,33.0947,33.121,140600.0
2014-06-20 10:50:00,37.79,37.85,37.79,37.85,142600.0,33.1123,33.1648,33.1123,33.1648,142600.0
2014-06-20 11:00:00,37.84,37.92,37.84,37.88,71600.0,33.1561,33.2262,33.1561,33.1911,71600.0
2014-06-20 11:10:00,37.88,37.9,37.83,37.83,82800.0,33.1911,33.2087,33.1473,33.1473,82800.0
2014-06-20 11:20:00,37.83,37.84,37.76,37.77,54400.0,33.1473,33.1561,33.086,33.0947,54400.0
2014-06-20 11:30:00,37.77,37.81,37.77,37.77,127800.0,33.0947,33.1298,33.0947,33.0947,127800.0
2014-06-20 11:40:00,37.77,37.8,37.76,37.77,34400.0,33.0947,33.121,33.086,33.0947,34400.0
2014-06-20 11:50:00,37.77,37.77,37.71,37.73,53200.0,33.0947,33.0947,33.0422,33.0597,53200.0
2014-06-20 12:00:00,37.72,37.76,37.68,37.71,49800.0,33.0509,33.086,33.0159,33.0422,49800.0
2014-06-20 12:10:00,37.7,37.73,37.67,37.68,49000.0,33.0334,33.0597,33.0071,33.0159,49000.0
2014-06-20 12:20:00,37.69,37.71,37.67,37.68,216200.0,33.0247,33.0422,33.0071,33.0159,216200.0
2014-06-20 12:30:00,37.69,37.74,37.68,37.69,41200.0,33.0247,33.0685,33.0159,33.0247,41200.0
2014-06-20 12:40:00,37.69,37.77,37.69,37.77,27200.0,33.0247,33.0947,33.0247,33.0947,27200.0
2014-06-20 12:50:00,37.77,37.8,37.73,37.79,34600.0,33.0947,33.121,33.0597,33.1123,34600.0
2014-06-20 13:00:00,37.79,37.79,37.71,37.71,55000.0,33.1123,33.1123,33.0422,33.0422,55000.0
2014-06-20 13:10:00,37.71,37.72,37.68,37.7,40200.0,33.0422,33.0509,33.0159,33.0334,40200.0
2014-06-20 13:20:00,37.71,37.71,37.67,37.69,60200.0,33.0422,33.0422,33.0071,33.0247,60200.0
2014-06-20 13:30:00,37.69,37.69,37.68,37.69,36000.0,33.0247,33.0247,33.0159,33.0247,36000.0
2014-06-20 13:40:00,37.69,37.69,37.65,37.68,63200.0,33.0247,33.0247,32.9896,33.0159,63200.0
2014-06-20 13:50:00,37.69,37.73,37.67,37.73,118200.0,33.0247,33.0597,33.0071,33.0597,118200.0
2014-06-20 14:00:00,37.73,37.74,37.71,37.71,62600.0,33.0597,33.0685,33.0422,33.0422,62600.0
2014-06-20 14:10:00,37.71,37.74,37.71,37.74,33000.0,33.0422,33.0685,33.0422,33.0685,33000.0
2014-06-20 14:20:00,37.74,37.74,37.7,37.72,37800.0,33.0685,33.0685,33.0334,33.0509,37800.0
2014-06-20 14:30:00,37.72,37.74,37.71,37.73,76800.0,33.0509,33.0685,33.0422,33.0597,76800.0
2014-06-20 14:40:00,37.73,37.73,37.7,37.73,41800.0,33.0597,33.0597,33.0334,33.0597,41800.0
2014-06-20 14:50:00,37.73,37.74,37.72,37.73,61200.0,33.0597,33.0685,33.0509,33.0597,61200.0
2014-06-20 15:00:00,37.73,37.74,37.73,37.73,49000.0,33.0597,33.0685,33.0597,33.0597,49000.0
2014-06-20 15:10:00,37.74,37.74,37.71,37.71,231000.0,33.0685,33.0685,33.0422,33.0422,231000.0
2014-06-20 15:20:00,37.71,37.72,37.68,37.68,148200.0,33.0422,33.0509,33.0159,33.0159,148200.0
2014-06-20 15:30:00,37.68,37.69,37.63,37.63,287600.0,33.0159,33.0247,32.9721,32.9721,287600.0
2014-06-20 15:40:00,37.63,37.64,37.62,37.62,328000.0,32.9721,32.9808,32.9633,32.9633,328000.0
2014-06-20 15:50:00,37.63,37.64,37.52,37.55,1403400.0,32.9721,32.9808,32.8757,32.902,1403400.0
2014-06-23 09:30:00,37.55,37.6,37.37,37.46,481200.0,32.902,32.9458,32.7443,32.8231,481200.0
2014-06-23 09:40:00,37.47,37.49,37.28,37.3,430200.0,32.8319,32.8494,32.6654,32.6829,430200.0
2014-06-23 09:50:00,37.3,37.42,37.27,37.41,246200.0,32.6829,32.7881,32.6566,32.7793,246200.0
2014-06-23 10:00:00,37.41,37.43,37.3,37.37,251400.0,32.7793,32.7968,32.6829,32.7443,251400.0
2014-06-23 10:10:00,37.37,37.42,37.29,37.37,245800.0,32.7443,32.7881,32.6742,32.7443,245800.0
2014-06-23 10:20:00,37.37,37.38,37.23,37.24,226600.0,32.7443,32.753,32.6216,32.6304,226600.0
2014-06-23 10:30:00,37.25,37.32,37.22,37.23,226400.0,32.6391,32.7005,32.6128,32.6216,226400.0
2014-06-23 10:40:00,37.23,37.28,37.2,37.24,209800.0,32.6216,32.6654,32.5953,32.6304,209800.0
2014-06-23 10:50:00,37.24,37.3,37.22,37.3,190200.0,32.6304,32.6829,32.6128,32.6829,190200.0
2014-06-23 11:00:00,37.29,37.35,37.28,37.34,128800.0,32.6742,32.7267,32.6654,32.718,128800.0
2014-06-23 11:10:00,37.34,37.38,37.34,37.37,244200.0,32.718,32.753,32.718,32.7443,244200.0
2014-06-23 11:20:00,37.37,37.41,37.35,37.38,200800.0,32.7443,32.7793,32.7267,32.753,200800.0
2014-06-23 11:30:00,37.39,37.45,37.38,37.42,154000.0,32.7618,32.8144,32.753,32.7881,154000.0
2014-06-23 11:40:00,37.42,37.48,37.41,37.42,93600.0,32.7881,32.8406,32.7793,32.7881,93600.0
2014-06-23 11:50:00,37.42,37.43,37.39,37.42,115400.0,32.7881,32.7968,32.7618,32.7881,115400.0
2014-06-23 12:00:00,37.42,37.5,37.41,37.49,94400.0,32.7881,32.8582,32.7793,32.8494,94400.0
2014-06-23 12:10:00,37.49,37.54,37.49,37.54,65200.0,32.8494,32.8932,32.8494,32.8932,65200.0
2014-06-23 12:20:00,37.54,37.54,37.51,37.53,82800.0,32.8932,32.8932,32.8669,32.8845,82800.0
2014-06-23 12:30:00,37.54,37.57,37.52,37.56,91000.0,32.8932,32.9195,32.8757,32.9107,91000.0
2014-06-23 12:40:00,37.56,37.56,37.54,37.56,93000.0,32.9107,32.9107,32.8932,32.9107,93000.0
2014-06-23 12:50:00,37.56,37.59,37.55,37.57,81200.0,32.9107,32.937,32.902,32.9195,81200.0
2014-06-23 13:00:00,37.56,37.6,37.56,37.6,83400.0,32.9107,32.9458,32.9107,32.9458,83400.0
2014-06-23 13:10:00,37.6,37.6,37.53,37.54,129200.0,32.9458,32.9458,32.8845,32.8932,129200.0
2014-06-23 13:20:00,37.52,37.58,37.51,37.57,140000.0,32.8757,32.9283,32.8669,32.9195,140000.0
2014-06-23 13:30:00,37.57,37.66,37.57,37.66,221400.0,32.9195,32.9984,32.9195,32.9984,221400.0
2014-06-23 13:40:00,37.65,37.72,37.65,37.71,147600.0,32.9896,33.0509,32.9896,33.0422,147600.0
2014-06-23 13:50:00,37.71,37.78,37.71,37.78,159000.0,33.0422,33.1035,33.0422,33.1035,159000.0
2014-06-23 14:00:00,37.77,37.8,37.76,37.77,180400.0,33.0947,33.121,33.086,33.0947,180400.0
2014-06-23 14:10:00,37.77,37.81,37.77,37.79,119400.0,33.0947,33.1298,33.0947,33.1123,119400.0
2014-06-23 14:20:00,37.79,37.8,37.74,37.77,197600.0,33.1123,33.121,33.0685,33.0947,197600.0
2014-06-23 14:30:00,37.78,37.8,37.73,37.73,130200.0,33.1035,33.121,33.0597,33.0597,130200.0
2014-06-23 14:40:00,37.73,37.76,37.72,37.75,158400.0,33.0597,33.086,33.0509,33.0772,158400.0
2014-06-23 14:50:00,37.74,37.75,37.72,37.74,142200.0,33.0685,33.0772,33.0509,33.0685,142200.0
2014-06-23 15:00:00,37.74,37.79,37.74,37.74,128000.0,33.0685,33.1123,33.0685,33.0685,128000.0
2014-06-23 15:10:00,37.74,37.76,37.73,37.76,144200.0,33.0685,33.086,33.0597,33.086,144200.0
2014-06-23 15:20:00,37.76,37.77,37.71,37.72,245400.0,33.086,33.0947,33.0422,33.0509,245400.0
2014-06-23 15:30:00,37.72,37.73,37.66,37.69,245600.0,33.0509,33.0597,32.9984,33.0247,245600.0
2014-06-23 15:40:00,37.69,37.72,37.67,37.71,449800.0,33.0247,33.0509,33.0071,33.0422,449800.0
2014-06-23 15:50:00,37.7,37.74,37.69,37.72,603800.0,33.0334,33.0685,33.0247,33.0509,603800.0
2014-06-24 09:30:00,37.7,37.84,37.6,37.82,240600.0,33.0334,33.1561,32.9458,33.1386,240600.0
2014-06-24 09:40:00,37.82,37.96,37.81,37.94,131800.0,33.1386,33.2612,33.1298,33.2437,131800.0
2014-06-24 09:50:00,37.94,37.95,37.77,37.79,134600.0,33.2437,33.2525,33.0947,33.1123,134600.0
2014-06-24 10:00:00,37.77,37.98,37.77,37.96,268000.0,33.0947,33.2788,33.0947,33.2612,268000.0
2014-06-24 10:10:00,37.96,37.97,37.89,37.9,129600.0,33.2612,33.27,33.1999,33.2087,129600.0
2014-06-24 10:20:00,37.9,37.98,37.9,37.95,189200.0,33.2087,33.2788,33.2087,33.2525,189200.0
2014-06-24 10:30:00,37.96,37.99,37.9,37.9,125600.0,33.2612,33.2875,33.2087,33.2087,125600.0
2014-06-24 10:40:00,37.9,37.9,37.83,37.83,171600.0,33.2087,33.2087,33.1473,33.1473,171600.0
2014-06-24 10:50:00,37.83,37.86,37.8,37.86,339400.0,33.1473,33.1736,33.121,33.1736,339400.0
2014-06-24 11:00:00,37.86,37.92,37.86,37.91,112600.0,33.1736,33.2262,33.1736,33.2174,112600.0
2014-06-24 11:10:00,37.92,37.92,37.87,37.9,79400.0,33.2262,33.2262,33.1824,33.2087,79400.0
2014-06-24 11:20:00,37.9,37.9,37.86,37.89,79600.0,33.2087,33.2087,33.1736,33.1999,79600.0
2014-06-24 11:30:00,37.89,37.9,37.84,37.85,155600.0,33.1999,33.2087,33.1561,33.1648,155600.0
2014-06-24 11:40:00,37.84,37.92,37.84,37.91,132600.0,33.1561,33.2262,33.1561,33.2174,132600.0
2014-06-24 11:50:00,37.92,37.92,37.89,37.9,84400.0,33.2262,33.2262,33.1999,33.2087,84400.0
2014-06-24 12:00:00,37.9,37.91,37.88,37.88,96800.0,33.2087,33.2174,33.1911,33.1911,96800.0
2014-06-24 12:10:00,37.88,37.9,37.87,37.88,134200.0,33.1911,33.2087,33.1824,33.1911,134200.0
2014-06-24 12:20:00,37.88,37.88,37.84,37.86,95800.0,33.1911,33.1911,33.1561,33.1736,95800.0
2014-06-24 12:30:00,37.85,37.91,37.85,37.88,54200.0,33.1648,33.2174,33.1648,33.1911,54200.0
2014-06-24 12:40:00,37.88,37.88,37.86,37.87,58000.0,33.1911,33.1911,33.1736,33.1824,58000.0
2014-06-24 12:50:00,37.87,37.87,37.8,37.82,79200.0,33.1824,33.1824,33.121,33.1386,79200.0
2014-06-24 13:00:00,37.82,37.82,37.76,37.76,74200.0,33.1386,33.1386,33.086,33.086,74200.0
2014-06-24 13:10:00,37.76,37.78,37.68,37.7,99400.0,33.086,33.1035,33.0159,33.0334,99400.0
2014-06-24 13:20:00,37.7,37.79,37.69,37.78,224600.0,33.0334,33.1123,33.0247,33.1035,224600.0
2014-06-24 13:30:00,37.77,37.81,37.77,37.77,81600.0,33.0947,33.1298,33.0947,33.0947,81600.0
2014-06-24 13:40:00,37.78,37.78,37.73,37.74,67200.0,33.1035,33.1035,33.0597,33.0685,67200.0
2014-06-24 13:50:00,37.74,37.76,37.67,37.69,155600.0,33.0685,33.086,33.0071,33.0247,155600.0
2014-06-24 14:00:00,37.68,37.72,37.66,37.67,150400.0,33.0159,33.0509,32.9984,33.0071,150400.0
2014-06-24 14:10:00,37.68,37.72,37.65,37.67,122200.0,33.0159,33.0509,32.9896,33.0071,122200.0
2014-06-24 14:20:00,37.67,37.68,37.61,37.62,126400.0,33.0071,33.0159,32.9546,32.9633,126400.0
2014-06-24 14:30:00,37.62,37.63,37.57,37.62,168200.0,32.9633,32.9721,32.9195,32.9633,168200.0
2014-06-24 14:40:00,37.61,37.65,37.61,37.64,84600.0,32.9546,32.9896,32.9546,32.9808,84600.0
2014-06-24 14:50:00,37.65,37.66,37.6,37.63,186200.0,32.9896,32.9984,32.9458,32.9721,186200.0
2014-06-24 15:00:00,37.63,37.63,37.55,37.55,147200.0,32.9721,32.9721,32.902,32.902,147200.0
2014-06-24 15:10:00,37.55,37.56,37.5,37.53,139200.0,32.902,32.9107,32.8582,32.8845,139200.0
2014-06-24 15:20:00,37.52,37.56,37.49,37.53,119000.0,32.8757,32.9107,32.8494,32.8845,119000.0
2014-06-24 15:30:00,37.52,37.55,37.47,37.48,139200.0,32.8757,32.902,32.8319,32.8406,139200.0
2014-06-24 15:40:00,37.48,37.58,37.48,37.56,232400.0,32.8406,32.9283,32.8406,32.9107,232400.0
2014-06-24 15:50:00,37.56,37.58,37.49,37.5,762000.0,32.9107,32.9283,32.8494,32.8582,762000.0
2014-06-25 09:30:00,37.52,37.97,37.52,37.87,361000.0,32.8757,33.27,32.8757,33.1824,361000.0
2014-06-25 09:40:00,37.87,37.91,37.74,37.87,163200.0,33.1824,33.2174,33.0685,33.1824,163200.0
2014-06-25 09:50:00,37.88,38.0,37.88,37.88,224800.0,33.1911,33.2963,33.1911,33.1911,224800.0
2014-06-25 10:00:00,37.89,37.95,37.82,37.87,150400.0,33.1999,33.2525,33.1386,33.1824,150400.0
2014-06-25 10:10:00,37.86,37.95,37.83,37.86,145200.0,33.1736,33.2525,33.1473,33.1736,145200.0
2014-06-25 10:20:00,37.86,37.93,37.84,37.88,166200.0,33.1736,33.2349,33.1561,33.1911,166200.0
2014-06-25 10:30:00,37.9,37.98,37.83,37.84,160600.0,33.2087,33.2788,33.1473,33.1561,160600.0
2014-06-25 10:40:00,37.84,37.88,37.81,37.83,137800.0,33.1561,33.1911,33.1298,33.1473,137800.0
2014-06-25 10:50:00,37.83,37.98,37.83,37.98,120200.0,33.1473,33.2788,33.1473,33.2788,120200.0
2014-06-25 11:00:00,37.98,37.99,37.96,37.98,93600.0,33.2788,33.2875,33.2612,33.2788,93600.0
2014-06-25 11:10:00,37.98,38.02,37.95,37.95,127800.0,33.2788,33.3138,33.2525,33.2525,127800.0
2014-06-25 11:20:00,37.95,37.99,37.94,37.98,91200.0,33.2525,33.2875,33.2437,33.2788,91200.0
2014-06-25 11:30:00,37.99,38.02,37.96,37.96,112200.0,33.2875,33.3138,33.2612,33.2612,112200.0
2014-06-25 11:40:00,37.96,37.99,37.91,37.92,121600.0,33.2612,33.2875,33.2174,33.2262,121600.0
2014-06-25 11:50:00,37.92,37.95,37.91,37.95,64800.0,33.2262,33.2525,33.2174,33.2525,64800.0
2014-06-25 12:00:00,37.94,37.95,37.88,37.88,56800.0,33.2437,33.2525,33.1911,33.1911,56800.0
2014-06-25 12:10:00,37.88,37.94,37.87,37.91,57200.0,33.1911,33.2437,33.1824,33.2174,57200.0
2014-06-25 12:20:00,37.92,37.93,37.89,37.93,49400.0,33.2262,33.2349,33.1999,33.2349,49400.0
2014-06-25 12:30:00,37.93,37.97,37.92,37.96,55600.0,33.2349,33.27,33.2262,33.2612,55600.0
2014-06-25 12:40:00,37.96,37.96,37.92,37.93,79600.0,33.2612,33.2612,33.2262,33.2349,79600.0
2014-06-25 12:50:00,37.93,37.95,37.92,37.95,54400.0,33.2349,33.2525,33.2262,33.2525,54400.0
2014-06-25 13:00:00,37.95,38.02,37.94,38.01,83800.0,33.2525,33.3138,33.2437,33.305,83800.0
2014-06-25 13:10:00,38.0,38.01,37.94,37.97,54600.0,33.2963,33.305,33.2437,33.27,54600.0
2014-06-25 13:20:00,37.97,37.99,37.95,37.96,39400.0,33.27,33.2875,33.2525,33.2612,39400.0
2014-06-25 13:30:00,37.97,37.99,37.96,37.97,41200.0,33.27,33.2875,33.2612,33.27,41200.0
2014-06-25 13:40:00,37.97,37.97,37.94,37.96,48800.0,33.27,33.27,33.2437,33.2612,48800.0
2014-06-25 13:50:00,37.96,38.02,37.95,38.01,62400.0,33.2612,33.3138,33.2525,33.305,62400.0
2014-06-25 14:00:00,38.01,38.01,37.97,37.99,85000.0,33.305,33.305,33.27,33.2875,85000.0
2014-06-25 14:10:00,37.99,38.02,37.99,38.01,76200.0,33.2875,33.3138,33.2875,33.305,76200.0
2014-06-25 14:20:00,38.01,38.04,38.01,38.02,111400.0,33.305,33.3313,33.305,33.3138,111400.0
2014-06-25 14:30:00,38.02,38.04,38.02,38.02,84200.0,33.3138,33.3313,33.3138,33.3138,84200.0
2014-06-25 14:40:00,38.03,38.05,38.02,38.03,102400.0,33.3226,33.3401,33.3138,33.3226,102400.0
2014-06-25 14:50:00,38.03,38.1,38.02,38.07,117800.0,33.3226,33.3839,33.3138,33.3576,117800.0
2014-06-25 15:00:00,38.07,38.1,38.07,38.1,122000.0,33.3576,33.3839,33.3576,33.3839,122000.0
2014-06-25 15:10:00,38.09,38.11,38.09,38.11,150000.0,33.3751,33.3927,33.3751,33.3927,150000.0
2014-06-25 15:20:00,38.11,38.2,38.1,38.17,287200.0,33.3927,33.4715,33.3839,33.4452,287200.0
2014-06-25 15:30:00,38.17,38.27,38.17,38.26,426600.0,33.4452,33.5329,33.4452,33.5241,426600.0
2014-06-25 15:40:00,38.26,38.27,38.21,38.22,550600.0,33.5241,33.5329,33.4803,33.489,550600.0
2014-06-25 15:50:00,38.22,38.25,38.18,38.23,590800.0,33.489,33.5153,33.454,33.4978,590800.0
2014-06-26 09:30:00,38.29,38.46,38.25,38.33,341800.0,33.5504,33.6993,33.5153,33.5854,341800.0
2014-06-26 09:40:00,38.33,38.35,38.0,38.05,165600.0,33.5854,33.603,33.2963,33.3401,165600.0
2014-06-26 09:50:00,38.04,38.06,37.91,37.95,366600.0,33.3313,33.3489,33.2174,33.2525,366600.0
2014-06-26 10:00:00,37.94,37.96,37.84,37.9,204400.0,33.2437,33.2612,33.1561,33.2087,204400.0
2014-06-26 10:10:00,37.91,38.04,37.91,38.02,150200.0,33.2174,33.3313,33.2174,33.3138,150200.0
2014-06-26 10:20:00,38.03,38.1,38.02,38.08,110400.0,33.3226,33.3839,33.3138,33.3664,110400.0
2014-06-26 10:30:00,38.08,38.08,37.97,37.99,133600.0,33.3664,33.3664,33.27,33.2875,133600.0
2014-06-26 10:40:00,38.0,38.08,37.97,38.05,84800.0,33.2963,33.3664,33.27,33.3401,84800.0
2014-06-26 10:50:00,38.05,38.07,37.99,38.05,83600.0,33.3401,33.3576,33.2875,33.3401,83600.0
2014-06-26 11:00:00,38.05,38.15,38.04,38.08,112200.0,33.3401,33.4277,33.3313,33.3664,112200.0
2014-06-26 11:10:00,38.08,38.1,38.02,38.02,191600.0,33.3664,33.3839,33.3138,33.3138,191600.0
2014-06-26 11:20:00,38.02,38.12,38.02,38.1,123200.0,33.3138,33.4014,33.3138,33.3839,123200.0
2014-06-26 11:30:00,38.1,38.18,38.06,38.14,85800.0,33.3839,33.454,33.3489,33.4189,85800.0
2014-06-26 11:40:00,38.13,38.16,38.11,38.14,82800.0,33.4102,33.4365,33.3927,33.4189,82800.0
2014-06-26 11:50:00,38.14,38.16,38.09,38.15,153800.0,33.4189,33.4365,33.3751,33.4277,153800.0
2014-06-26 12:00:00,38.15,38.17,38.09,38.13,155000.0,33.4277,33.4452,33.3751,33.4102,155000.0
2014-06-26 12:10:00,38.13,38.13,38.05,38.08,162200.0,33.4102,33.4102,33.3401,33.3664,162200.0
2014-06-26 12:20:00,38.08,38.08,38.01,38.04,99800.0,33.3664,33.3664,33.305,33.3313,99800.0
2014-06-26 12:30:00,38.05,38.1,38.02,38.08,58400.0,33.3401,33.3839,33.3138,33.3664,58400.0
2014-06-26 12:40:00,38.07,38.12,38.02,38.04,84000.0,33.3576,33.4014,33.3138,33.3313,84000.0
2014-06-26 12:50:00,38.04,38.06,38.03,38.05,57600.0,33.3313,33.3489,33.3226,33.3401,57600.0
2014-06-26 13:00:00,38.05,38.13,38.04,38.12,91200.0,33.3401,33.4102,33.3313,33.4014,91200.0
2014-06-26 13:10:00,38.12,38.12,38.09,38.09,55800.0,33.4014,33.4014,33.3751,33.3751,55800.0
2014-06-26 13:20:00,38.09,38.25,38.08,38.24,133200.0,33.3751,33.5153,33.3664,33.5066,133200.0
2014-06-26 13:30:00,38.24,38.25,38.18,38.24,100800.0,33.5066,33.5153,33.454,33.5066,100800.0
2014-06-26 13:40:00,38.24,38.26,38.19,38.24,104400.0,33.5066,33.5241,33.4628,33.5066,104400.0
2014-06-26 13:50:00,38.24,38.24,38.21,38.21,95200.0,33.5066,33.5066,33.4803,33.4803,95200.0
2014-06-26 14:00:00,38.21,38.23,38.19,38.19,123800.0,33.4803,33.4978,33.4628,33.4628,123800.0
2014-06-26 14:10:00,38.2,38.2,38.13,38.13,123800.0,33.4715,33.4715,33.4102,33.4102,123800.0
2014-06-26 14:20:00,38.13,38.3,38.13,38.3,161800.0,33.4102,33.5591,33.4102,33.5591,161800.0
2014-06-26 14:30:00,38.29,38.34,38.27,38.32,221400.0,33.5504,33.5942,33.5329,33.5767,221400.0
2014-06-26 14:40:00,38.32,38.32,38.25,38.28,166800.0,33.5767,33.5767,33.5153,33.5416,166800.0
2014-06-26 14:50:00,38.28,38.3,38.27,38.27,125000.0,33.5416,33.5591,33.5329,33.5329,125000.0
2014-06-26 15:00:00,38.27,38.34,38.27,38.32,259800.0,33.5329,33.5942,33.5329,33.5767,259800.0
2014-06-26 15:10:00,38.32,38.32,38.27,38.27,260400.0,33.5767,33.5767,33.5329,33.5329,260400.0
2014-06-26 15:20:00,38.27,38.27,38.23,38.25,240600.0,33.5329,33.5329,33.4978,33.5153,240600.0
2014-06-26 15:30:00,38.25,38.38,38.24,38.37,498800.0,33.5153,33.6292,33.5066,33.6205,498800.0
2014-06-26 15:40:00,38.37,38.42,38.34,38.42,584200.0,33.6205,33.6643,33.5942,33.6643,584200.0
2014-06-26 15:50:00,38.42,38.45,38.38,38.43,936200.0,33.6643,33.6906,33.6292,33.6731,936200.0
2014-06-27 09:30:00,39.27,39.58,39.24,39.34,1923200.0,34.4091,34.6807,34.3828,34.4704,1923200.0
2014-06-27 09:40:00,39.33,39.34,38.85,39.13,1649000.0,34.4616,34.4704,34.0411,34.2864,1649000.0
2014-06-27 09:50:00,39.13,39.29,39.07,39.1,802000.0,34.2864,34.4266,34.2338,34.2601,802000.0
2014-06-27 10:00:00,39.1,39.16,39.05,39.1,457800.0,34.2601,34.3127,34.2163,34.2601,457800.0
2014-06-27 10:10:00,39.11,39.23,39.06,39.2,450000.0,34.2689,34.374,34.2251,34.3477,450000.0
2014-06-27 10:20:00,39.2,39.27,39.15,39.17,482800.0,34.3477,34.4091,34.3039,34.3215,482800.0
2014-06-27 10:30:00,39.17,39.39,39.1,39.12,329600.0,34.3215,34.5142,34.2601,34.2776,329600.0
2014-06-27 10:40:00,39.11,39.16,39.07,39.13,255800.0,34.2689,34.3127,34.2338,34.2864,255800.0
2014-06-27 10:50:00,39.14,39.23,39.13,39.22,296200.0,34.2952,34.374,34.2864,34.3653,296200.0
2014-06-27 11:00:00,39.22,39.23,39.07,39.08,553600.0,34.3653,34.374,34.2338,34.2426,553600.0
2014-06-27 11:10:00,39.08,39.09,38.95,39.02,459000.0,34.2426,34.2514,34.1287,34.19,459000.0
2014-06-27 11:20:00,39.02,39.03,38.96,39.0,175200.0,34.19,34.1988,34.1374,34.1725,175200.0
2014-06-27 11:30:00,39.0,39.04,38.99,39.02,353800.0,34.1725,34.2075,34.1637,34.19,353800.0
2014-06-27 11:40:00,39.03,39.1,39.01,39.05,303400.0,34.1988,34.2601,34.1813,34.2163,303400.0
2014-06-27 11:50:00,39.04,39.08,39.01,39.02,93400.0,34.2075,34.2426,34.1813,34.19,93400.0
2014-06-27 12:00:00,39.02,39.06,39.0,39.06,120400.0,34.19,34.2251,34.1725,34.2251,120400.0
2014-06-27 12:10:00,39.06,39.09,39.04,39.08,177400.0,34.2251,34.2514,34.2075,34.2426,177400.0
2014-06-27 12:20:00,39.08,39.1,39.05,39.08,153600.0,34.2426,34.2601,34.2163,34.2426,153600.0
2014-06-27 12:30:00,39.07,39.07,39.02,39.07,207600.0,34.2338,34.2338,34.19,34.2338,207600.0
2014-06-27 12:40:00,39.07,39.09,39.04,39.07,153600.0,34.2338,34.2514,34.2075,34.2338,153600.0
2014-06-27 12:50:00,39.07,39.07,39.02,39.02,77400.0,34.2338,34.2338,34.19,34.19,77400.0
2014-06-27 13:00:00,39.02,39.02,38.94,38.96,181400.0,34.19,34.19,34.1199,34.1374,181400.0
2014-06-27 13:10:00,38.96,39.0,38.85,38.91,268200.0,34.1374,34.1725,34.0411,34.0936,268200.0
2014-06-27 13:20:00,38.9,38.94,38.88,38.94,215400.0,34.0849,34.1199,34.0674,34.1199,215400.0
2014-06-27 13:30:00,38.94,38.97,38.91,38.91,174000.0,34.1199,34.1462,34.0936,34.0936,174000.0
2014-06-27 13:40:00,38.92,38.97,38.9,38.91,157600.0,34.1024,34.1462,34.0849,34.0936,157600.0
2014-06-27 13:50:00,38.92,38.93,38.89,38.89,106200.0,34.1024,34.1112,34.0761,34.0761,106200.0
2014-06-27 14:00:00,38.89,38.95,38.89,38.93,176800.0,34.0761,34.1287,34.0761,34.1112,176800.0
2014-06-27 14:10:00,38.92,39.04,38.92,39.03,259400.0,34.1024,34.2075,34.1024,34.1988,259400.0
2014-06-27 14:20:00,39.03,39.04,38.96,38.97,183400.0,34.1988,34.2075,34.1374,34.1462,183400.0
2014-06-27 14:30:00,38.97,38.98,38.92,38.98,197400.0,34.1462,34.155,34.1024,34.155,197400.0
2014-06-27 14:40:00,38.98,39.03,38.97,39.02,198000.0,34.155,34.1988,34.1462,34.19,198000.0
2014-06-27 14:50:00,39.02,39.04,38.98,39.0,303000.0,34.19,34.2075,34.155,34.1725,303000.0
2014-06-27 15:00:00,39.0,39.02,38.94,38.97,170200.0,34.1725,34.19,34.1199,34.1462,170200.0
2014-06-27 15:10:00,38.98,38.98,38.92,38.93,185000.0,34.155,34.155,34.1024,34.1112,185000.0
2014-06-27 15:20:00,38.93,38.95,38.88,38.89,242400.0,34.1112,34.1287,34.0674,34.0761,242400.0
2014-06-27 15:30:00,38.88,39.02,38.88,38.99,425400.0,34.0674,34.19,34.0674,34.1637,425400.0
2014-06-27 15:40:00,38.99,39.05,38.98,39.03,670800.0,34.1637,34.2163,34.155,34.1988,670800.0
2014-06-27 15:50:00,39.04,39.04,38.87,38.9,1518200.0,34.2075,34.2075,34.0586,34.0849,1518200.0
2014-06-30 09:30:00,38.76,38.83,38.67,38.69,451600.0,33.9622,34.0235,33.8833,33.9009,451600.0
2014-06-30 09:40:00,38.7,38.71,38.57,38.6,186600.0,33.9096,33.9184,33.7957,33.822,186600.0
2014-06-30 09:50:00,38.62,38.72,38.6,38.68,145800.0,33.8395,33.9272,33.822,33.8921,145800.0
2014-06-30 10:00:00,38.68,38.71,38.64,38.68,172000.0,33.8921,33.9184,33.8571,33.8921,172000.0
2014-06-30 10:10:00,38.68,38.87,38.68,38.86,201400.0,33.8921,34.0586,33.8921,34.0498,201400.0
2014-06-30 10:20:00,38.85,38.87,38.77,38.77,290600.0,34.0411,34.0586,33.971,33.971,290600.0
2014-06-30 10:30:00,38.77,38.83,38.74,38.75,150400.0,33.971,34.0235,33.9447,33.9534,150400.0
2014-06-30 10:40:00,38.75,38.77,38.69,38.69,128400.0,33.9534,33.971,33.9009,33.9009,128400.0
2014-06-30 10:50:00,38.69,38.69,38.58,38.59,238600.0,33.9009,33.9009,33.8045,33.8132,238600.0
2014-06-30 11:00:00,38.59,38.62,38.55,38.6,271400.0,33.8132,33.8395,33.7782,33.822,271400.0
2014-06-30 11:10:00,38.61,38.72,38.6,38.72,117000.0,33.8308,33.9272,33.822,33.9272,117000.0
2014-06-30 11:20:00,38.71,38.73,38.64,38.67,144800.0,33.9184,33.9359,33.8571,33.8833,144800.0
2014-06-30 11:30:00,38.67,38.68,38.65,38.68,76800.0,33.8833,33.8921,33.8658,33.8921,76800.0
2014-06-30 11:40:00,38.68,38.71,38.6,38.6,63400.0,33.8921,33.9184,33.822,33.822,63400.0
2014-06-30 11:50:00,38.6,38.65,38.58,38.65,119600.0,33.822,33.8658,33.8045,33.8658,119600.0
2014-06-30 12:00:00,38.65,38.71,38.64,38.71,89200.0,33.8658,33.9184,33.8571,33.9184,89200.0
2014-06-30 12:10:00,38.71,38.74,38.7,38.74,49000.0,33.9184,33.9447,33.9096,33.9447,49000.0
2014-06-30 12:20:00,38.74,38.77,38.71,38.77,102000.0,33.9447,33.971,33.9184,33.971,102000.0
2014-06-30 12:30:00,38.77,38.83,38.77,38.78,121000.0,33.971,34.0235,33.971,33.9797,121000.0
2014-06-30 12:40:00,38.77,38.77,38.73,38.74,85800.0,33.971,33.971,33.9359,33.9447,85800.0
2014-06-30 12:50:00,38.75,38.75,38.71,38.73,57000.0,33.9534,33.9534,33.9184,33.9359,57000.0
2014-06-30 13:00:00,38.73,38.79,38.73,38.77,44200.0,33.9359,33.9885,33.9359,33.971,44200.0
2014-06-30 13:10:00,38.77,38.81,38.76,38.81,52600.0,33.971,34.006,33.9622,34.006,52600.0
2014-06-30 13:20:00,38.82,38.83,38.77,38.77,65600.0,34.0148,34.0235,33.971,33.971,65600.0
2014-06-30 13:30:00,38.78,38.79,38.74,38.75,100600.0,33.9797,33.9885,33.9447,33.9534,100600.0
2014-06-30 13:40:00,38.75,38.77,38.74,38.77,80800.0,33.9534,33.971,33.9447,33.971,80800.0
2014-06-30 13:50:00,38.77,38.78,38.75,38.76,114600.0,33.971,33.9797,33.9534,33.9622,114600.0
2014-06-30 14:00:00,38.77,38.77,38.74,38.74,134000.0,33.971,33.971,33.9447,33.9447,134000.0
2014-06-30 14:10:00,38.74,38.74,38.72,38.74,95400.0,33.9447,33.9447,33.9272,33.9447,95400.0
2014-06-30 14:20:00,38.74,38.75,38.73,38.73,72200.0,33.9447,33.9534,33.9359,33.9359,72200.0
2014-06-30 14:30:00,38.73,38.75,38.73,38.74,106600.0,33.9359,33.9534,33.9359,33.9447,106600.0
2014-06-30 14:40:00,38.74,38.77,38.73,38.74,105400.0,33.9447,33.971,33.9359,33.9447,105400.0
2014-06-30 14:50:00,38.74,38.77,38.73,38.73,125800.0,33.9447,33.971,33.9359,33.9359,125800.0
2014-06-30 15:00:00,38.73,38.75,38.72,38.75,113400.0,33.9359,33.9534,33.9272,33.9534,113400.0
2014-06-30 15:10:00,38.75,38.76,38.73,38.74,101600.0,33.9534,33.9622,33.9359,33.9447,101600.0
2014-06-30 15:20:00,38.74,38.77,38.73,38.77,209600.0,33.9447,33.971,33.9359,33.971,209600.0
2014-06-30 15:30:00,38.77,38.8,38.77,38.78,282000.0,33.971,33.9973,33.971,33.9797,282000.0
2014-06-30 15:40:00,38.78,38.79,38.74,38.76,408800.0,33.9797,33.9885,33.9447,33.9622,408800.0
2014-06-30 15:50:00,38.75,38.77,38.71,38.77,914200.0,33.9534,33.971,33.9184,33.971,914200.0
2014-07-01 09:30:00,38.87,39.15,38.85,38.98,446200.0,34.0586,34.3039,34.0411,34.155,446200.0
2014-07-01 09:40:00,38.99,39.11,38.99,39.08,177400.0,34.1637,34.2689,34.1637,34.2426,177400.0
2014-07-01 09:50:00,39.09,39.14,39.05,39.09,150800.0,34.2514,34.2952,34.2163,34.2514,150800.0
2014-07-01 10:00:00,39.08,39.17,39.07,39.13,187800.0,34.2426,34.3215,34.2338,34.2864,187800.0
2014-07-01 10:10:00,39.13,39.15,39.05,39.11,390400.0,34.2864,34.3039,34.2163,34.2689,390400.0
2014-07-01 10:20:00,39.12,39.15,39.06,39.1,147800.0,34.2776,34.3039,34.2251,34.2601,147800.0
2014-07-01 10:30:00,39.1,39.2,39.06,39.19,141200.0,34.2601,34.3477,34.2251,34.339,141200.0
2014-07-01 10:40:00,39.19,39.21,39.15,39.21,100000.0,34.339,34.3565,34.3039,34.3565,100000.0
2014-07-01 10:50:00,39.21,39.24,39.2,39.21,107600.0,34.3565,34.3828,34.3477,34.3565,107600.0
2014-07-01 11:00:00,39.21,39.21,39.16,39.16,94600.0,34.3565,34.3565,34.3127,34.3127,94600.0
2014-07-01 11:10:00,39.16,39.18,39.12,39.17,106200.0,34.3127,34.3302,34.2776,34.3215,106200.0
2014-07-01 11:20:00,39.17,39.2,39.15,39.17,90800.0,34.3215,34.3477,34.3039,34.3215,90800.0
2014-07-01 11:30:00,39.17,39.19,39.14,39.18,87200.0,34.3215,34.339,34.2952,34.3302,87200.0
2014-07-01 11:40:00,39.18,39.19,39.13,39.17,144800.0,34.3302,34.339,34.2864,34.3215,144800.0
2014-07-01 11:50:00,39.18,39.18,39.09,39.1,103800.0,34.3302,34.3302,34.2514,34.2601,103800.0
2014-07-01 12:00:00,39.1,39.13,39.09,39.1,61000.0,34.2601,34.2864,34.2514,34.2601,61000.0
2014-07-01 12:10:00,39.1,39.12,39.06,39.12,79200.0,34.2601,34.2776,34.2251,34.2776,79200.0
2014-07-01 12:20:00,39.12,39.16,39.12,39.13,49000.0,34.2776,34.3127,34.2776,34.2864,49000.0
2014-07-01 12:30:00,39.13,39.18,39.12,39.16,47200.0,34.2864,34.3302,34.2776,34.3127,47200.0
2014-07-01 12:40:00,39.16,39.16,39.12,39.13,62200.0,34.3127,34.3127,34.2776,34.2864,62200.0
2014-07-01 12:50:00,39.13,39.17,39.13,39.13,77600.0,34.2864,34.3215,34.2864,34.2864,77600.0
2014-07-01 13:00:00,39.14,39.2,39.13,39.2,66000.0,34.2952,34.3477,34.2864,34.3477,66000.0
2014-07-01 13:10:00,39.2,39.23,39.18,39.22,141400.0,34.3477,34.374,34.3302,34.3653,141400.0
2014-07-01 13:20:00,39.22,39.27,39.21,39.22,387200.0,34.3653,34.4091,34.3565,34.3653,387200.0
2014-07-01 13:30:00,39.23,39.24,39.2,39.21,144200.0,34.374,34.3828,34.3477,34.3565,144200.0
2014-07-01 13:40:00,39.21,39.21,39.15,39.16,66600.0,34.3565,34.3565,34.3039,34.3127,66600.0
2014-07-01 13:50:00,39.16,39.16,39.13,39.15,54600.0,34.3127,34.3127,34.2864,34.3039,54600.0
2014-07-01 14:00:00,39.15,39.15,39.1,39.1,57000.0,34.3039,34.3039,34.2601,34.2601,57000.0
2014-07-01 14:10:00,39.1,39.13,39.1,39.11,54000.0,34.2601,34.2864,34.2601,34.2689,54000.0
2014-07-01 14:20:00,39.11,39.12,39.08,39.08,97600.0,34.2689,34.2776,34.2426,34.2426,97600.0
2014-07-01 14:30:00,39.08,39.09,39.06,39.09,71200.0,34.2426,34.2514,34.2251,34.2514,71200.0
2014-07-01 14:40:00,39.09,39.09,39.04,39.06,85200.0,34.2514,34.2514,34.2075,34.2251,85200.0
2014-07-01 14:50:00,39.06,39.09,39.05,39.07,137600.0,34.2251,34.2514,34.2163,34.2338,137600.0
2014-07-01 15:00:00,39.07,39.09,39.06,39.07,111600.0,34.2338,34.2514,34.2251,34.2338,111600.0
2014-07-01 15:10:00,39.07,39.09,39.01,39.08,136400.0,34.2338,34.2514,34.1813,34.2426,136400.0
2014-07-01 15:20:00,39.08,39.09,39.06,39.07,110000.0,34.2426,34.2514,34.2251,34.2338,110000.0
2014-07-01 15:30:00,39.07,39.09,39.06,39.08,182600.0,34.2338,34.2514,34.2251,34.2426,182600.0
2014-07-01 15:40:00,39.08,39.08,39.06,39.07,197400.0,34.2426,34.2426,34.2251,34.2338,197400.0
2014-07-01 15:50:00,39.07,39.07,38.99,38.99,619000.0,34.2338,34.2338,34.1637,34.1637,619000.0
2014-07-02 09:30:00,39.03,39.21,39.02,39.19,285600.0,34.1988,34.3565,34.19,34.339,285600.0
2014-07-02 09:40:00,39.19,39.2,39.05,39.06,185000.0,34.339,34.3477,34.2163,34.2251,185000.0
2014-07-02 09:50:00,39.05,39.12,39.01,39.1,154400.0,34.2163,34.2776,34.1813,34.2601,154400.0
2014-07-02 10:00:00,39.1,39.13,39.06,39.1,100400.0,34.2601,34.2864,34.2251,34.2601,100400.0
2014-07-02 10:10:00,39.1,39.11,39.01,39.04,53600.0,34.2601,34.2689,34.1813,34.2075,53600.0
2014-07-02 10:20:00,39.04,39.07,39.0,39.02,69000.0,34.2075,34.2338,34.1725,34.19,69000.0
2014-07-02 10:30:00,39.01,39.01,38.93,38.96,85400.0,34.1813,34.1813,34.1112,34.1374,85400.0
2014-07-02 10:40:00,38.97,38.99,38.93,38.93,113400.0,34.1462,34.1637,34.1112,34.1112,113400.0
2014-07-02 10:50:00,38.93,38.99,38.92,38.95,123400.0,34.1112,34.1637,34.1024,34.1287,123400.0
2014-07-02 11:00:00,38.96,39.01,38.93,38.94,49800.0,34.1374,34.1813,34.1112,34.1199,49800.0
2014-07-02 11:10:00,38.96,38.97,38.92,38.94,73400.0,34.1374,34.1462,34.1024,34.1199,73400.0
2014-07-02 11:20:00,38.94,38.99,38.93,38.99,78200.0,34.1199,34.1637,34.1112,34.1637,78200.0
2014-07-02 11:30:00,38.99,39.02,38.99,39.02,47400.0,34.1637,34.19,34.1637,34.19,47400.0
2014-07-02 11:40:00,39.02,39.02,39.01,39.02,52600.0,34.19,34.19,34.1813,34.19,52600.0
2014-07-02 11:50:00,39.02,39.02,38.99,39.01,62200.0,34.19,34.19,34.1637,34.1813,62200.0
2014-07-02 12:00:00,39.01,39.02,38.99,39.0,49200.0,34.1813,34.19,34.1637,34.1725,49200.0
2014-07-02 12:10:00,39.01,39.02,39.01,39.02,52000.0,34.1813,34.19,34.1813,34.19,52000.0
2014-07-02 12:20:00,39.02,39.02,39.02,39.02,39000.0,34.19,34.19,34.19,34.19,39000.0
2014-07-02 12:30:00,39.02,39.02,38.99,38.99,73000.0,34.19,34.19,34.1637,34.1637,73000.0
2014-07-02 12:40:00,38.99,39.0,38.97,38.98,44200.0,34.1637,34.1725,34.1462,34.155,44200.0
2014-07-02 12:50:00,38.98,38.99,38.91,38.94,137800.0,34.155,34.1637,34.0936,34.1199,137800.0
2014-07-02 13:00:00,38.94,38.98,38.93,38.97,156400.0,34.1199,34.155,34.1112,34.1462,156400.0
2014-07-02 13:10:00,38.97,38.97,38.94,38.95,54600.0,34.1462,34.1462,34.1199,34.1287,54600.0
2014-07-02 13:20:00,38.95,38.96,38.94,38.95,64200.0,34.1287,34.1374,34.1199,34.1287,64200.0
2014-07-02 13:30:00,38.95,38.98,38.95,38.97,232400.0,34.1287,34.155,34.1287,34.1462,232400.0
2014-07-02 13:40:00,38.97,38.98,38.95,38.96,77200.0,34.1462,34.155,34.1287,34.1374,77200.0
2014-07-02 13:50:00,38.96,38.98,38.95,38.98,83200.0,34.1374,34.155,34.1287,34.155,83200.0
2014-07-02 14:00:00,38.97,38.97,38.92,38.93,183400.0,34.1462,34.1462,34.1024,34.1112,183400.0
2014-07-02 14:10:00,38.93,38.93,38.9,38.93,57000.0,34.1112,34.1112,34.0849,34.1112,57000.0
2014-07-02 14:20:00,38.92,38.93,38.9,38.93,78800.0,34.1024,34.1112,34.0849,34.1112,78800.0
2014-07-02 14:30:00,38.94,38.96,38.93,38.95,157400.0,34.1199,34.1374,34.1112,34.1287,157400.0
2014-07-02 14:40:00,38.95,38.95,38.92,38.92,147000.0,34.1287,34.1287,34.1024,34.1024,147000.0
2014-07-02 14:50:00,38.92,38.92,38.9,38.91,98400.0,34.1024,34.1024,34.0849,34.0936,98400.0
2014-07-02 15:00:00,38.92,38.93,38.89,38.91,118400.0,34.1024,34.1112,34.0761,34.0936,118400.0
2014-07-02 15:10:00,38.91,38.94,38.91,38.91,84800.0,34.0936,34.1199,34.0936,34.0936,84800.0
2014-07-02 15:20:00,38.91,38.92,38.9,38.91,88200.0,34.0936,34.1024,34.0849,34.0936,88200.0
2014-07-02 15:30:00,38.91,38.93,38.89,38.9,150800.0,34.0936,34.1112,34.0761,34.0849,150800.0
2014-07-02 15:40:00,38.9,38.9,38.85,38.85,284600.0,34.0849,34.0849,34.0411,34.0411,284600.0
2014-07-02 15:50:00,38.85,38.89,38.85,38.89,442400.0,34.0411,34.0761,34.0411,34.0761,442400.0
2014-07-03 09:30:00,38.77,38.93,38.5,38.92,675400.0,33.971,34.1112,33.7344,34.1024,675400.0
2014-07-03 09:40:00,38.92,38.97,38.87,38.88,132200.0,34.1024,34.1462,34.0586,34.0674,132200.0
2014-07-03 09:50:00,38.88,39.1,38.84,39.1,221600.0,34.0674,34.2601,34.0323,34.2601,221600.0
2014-07-03 10:00:00,39.1,39.19,39.06,39.18,145600.0,34.2601,34.339,34.2251,34.3302,145600.0
2014-07-03 10:10:00,39.19,39.23,39.15,39.18,204800.0,34.339,34.374,34.3039,34.3302,204800.0
2014-07-03 10:20:00,39.18,39.2,39.09,39.19,232400.0,34.3302,34.3477,34.2514,34.339,232400.0
2014-07-03 10:30:00,39.19,39.24,39.18,39.19,88000.0,34.339,34.3828,34.3302,34.339,88000.0
2014-07-03 10:40:00,39.2,39.2,39.16,39.2,120400.0,34.3477,34.3477,34.3127,34.3477,120400.0
2014-07-03 10:50:00,39.19,39.24,39.18,39.22,110400.0,34.339,34.3828,34.3302,34.3653,110400.0
2014-07-03 11:00:00,39.23,39.24,39.22,39.23,73200.0,34.374,34.3828,34.3653,34.374,73200.0
2014-07-03 11:10:00,39.23,39.24,39.22,39.24,87800.0,34.374,34.3828,34.3653,34.3828,87800.0
2014-07-03 11:20:00,39.24,39.28,39.23,39.27,152000.0,34.3828,34.4178,34.374,34.4091,152000.0
2014-07-03 11:30:00,39.27,39.31,39.25,39.27,169800.0,34.4091,34.4441,34.3916,34.4091,169800.0
2014-07-03 11:40:00,39.28,39.3,39.26,39.27,61400.0,34.4178,34.4354,34.4003,34.4091,61400.0
2014-07-03 11:50:00,39.28,39.3,39.26,39.27,86600.0,34.4178,34.4354,34.4003,34.4091,86600.0
2014-07-03 12:00:00,39.27,39.3,39.27,39.29,85600.0,34.4091,34.4354,34.4091,34.4266,85600.0
2014-07-03 12:10:00,39.3,39.3,39.23,39.25,64200.0,34.4354,34.4354,34.374,34.3916,64200.0
2014-07-03 12:20:00,39.24,39.27,39.21,39.22,96600.0,34.3828,34.4091,34.3565,34.3653,96600.0
2014-07-03 12:30:00,39.23,39.27,39.21,39.25,87800.0,34.374,34.4091,34.3565,34.3916,87800.0
2014-07-03 12:40:00,39.25,39.26,39.2,39.2,153600.0,34.3916,34.4003,34.3477,34.3477,153600.0
2014-07-03 12:50:00,39.2,39.22,39.12,39.19,477800.0,34.3477,34.3653,34.2776,34.339,477800.0
2014-07-07 09:30:00,39.0,39.22,38.97,39.2,301600.0,34.1725,34.3653,34.1462,34.3477,301600.0
2014-07-07 09:40:00,39.2,39.41,39.15,39.4,300200.0,34.3477,34.5317,34.3039,34.523,300200.0
2014-07-07 09:50:00,39.4,39.42,39.19,39.23,124000.0,34.523,34.5405,34.339,34.374,124000.0
2014-07-07 10:00:00,39.23,39.32,39.17,39.32,77200.0,34.374,34.4529,34.3215,34.4529,77200.0
2014-07-07 10:10:00,39.32,39.36,39.23,39.36,265800.0,34.4529,34.4879,34.374,34.4879,265800.0
2014-07-07 10:20:00,39.36,39.38,39.33,39.35,144400.0,34.4879,34.5055,34.4616,34.4792,144400.0
2014-07-07 10:30:00,39.35,39.38,39.33,39.33,109000.0,34.4792,34.5055,34.4616,34.4616,109000.0
2014-07-07 10:40:00,39.34,39.37,39.27,39.28,106200.0,34.4704,34.4967,34.4091,34.4178,106200.0
2014-07-07 10:50:00,39.28,39.33,39.25,39.27,129000.0,34.4178,34.4616,34.3916,34.4091,129000.0
2014-07-07 11:00:00,39.27,39.31,39.25,39.26,141600.0,34.4091,34.4441,34.3916,34.4003,141600.0
2014-07-07 11:10:00,39.26,39.31,39.26,39.27,66200.0,34.4003,34.4441,34.4003,34.4091,66200.0
2014-07-07 11:20:00,39.27,39.28,39.25,39.27,55400.0,34.4091,34.4178,34.3916,34.4091,55400.0
2014-07-07 11:30:00,39.26,39.31,39.26,39.29,78200.0,34.4003,34.4441,34.4003,34.4266,78200.0
2014-07-07 11:40:00,39.29,39.29,39.19,39.2,82400.0,34.4266,34.4266,34.339,34.3477,82400.0
2014-07-07 11:50:00,39.2,39.26,39.2,39.26,63400.0,34.3477,34.4003,34.3477,34.4003,63400.0
2014-07-07 12:00:00,39.25,39.3,39.24,39.27,53400.0,34.3916,34.4354,34.3828,34.4091,53400.0
2014-07-07 12:10:00,39.27,39.35,39.27,39.34,84200.0,34.4091,34.4792,34.4091,34.4704,84200.0
2014-07-07 12:20:00,39.35,39.36,39.33,39.35,64400.0,34.4792,34.4879,34.4616,34.4792,64400.0
2014-07-07 12:30:00,39.34,39.35,39.28,39.28,62000.0,34.4704,34.4792,34.4178,34.4178,62000.0
2014-07-07 12:40:00,39.28,39.31,39.27,39.27,68200.0,34.4178,34.4441,34.4091,34.4091,68200.0
2014-07-07 12:50:00,39.26,39.32,39.26,39.3,49200.0,34.4003,34.4529,34.4003,34.4354,49200.0
2014-07-07 13:00:00,39.3,39.34,39.29,39.32,44200.0,34.4354,34.4704,34.4266,34.4529,44200.0
2014-07-07 13:10:00,39.32,39.33,39.28,39.31,50400.0,34.4529,34.4616,34.4178,34.4441,50400.0
2014-07-07 13:20:00,39.31,39.34,39.3,39.3,42400.0,34.4441,34.4704,34.4354,34.4354,42400.0
2014-07-07 13:30:00,39.3,39.33,39.29,39.29,48800.0,34.4354,34.4616,34.4266,34.4266,48800.0
2014-07-07 13:40:00,39.29,39.35,39.29,39.35,179000.0,34.4266,34.4792,34.4266,34.4792,179000.0
2014-07-07 13:50:00,39.35,39.38,39.32,39.33,102400.0,34.4792,34.5055,34.4529,34.4616,102400.0
2014-07-07 14:00:00,39.33,39.34,39.27,39.31,62000.0,34.4616,34.4704,34.4091,34.4441,62000.0
2014-07-07 14:10:00,39.31,39.32,39.29,39.3,49000.0,34.4441,34.4529,34.4266,34.4354,49000.0
2014-07-07 14:20:00,39.29,39.29,39.25,39.27,73400.0,34.4266,34.4266,34.3916,34.4091,73400.0
2014-07-07 14:30:00,39.27,39.27,39.23,39.25,126200.0,34.4091,34.4091,34.374,34.3916,126200.0
2014-07-07 14:40:00,39.25,39.31,39.24,39.31,128800.0,34.3916,34.4441,34.3828,34.4441,128800.0
2014-07-07 14:50:00,39.31,39.32,39.28,39.3,72400.0,34.4441,34.4529,34.4178,34.4354,72400.0
2014-07-07 15:00:00,39.3,39.32,39.29,39.31,95400.0,34.4354,34.4529,34.4266,34.4441,95400.0
2014-07-07 15:10:00,39.3,39.32,39.28,39.31,89000.0,34.4354,34.4529,34.4178,34.4441,89000.0
2014-07-07 15:20:00,39.31,39.31,39.3,39.31,98400.0,34.4441,34.4441,34.4354,34.4441,98400.0
2014-07-07 15:30:00,39.3,39.32,39.29,39.31,201000.0,34.4354,34.4529,34.4266,34.4441,201000.0
2014-07-07 15:40:00,39.3,39.33,39.3,39.31,229200.0,34.4354,34.4616,34.4354,34.4441,229200.0
2014-07-07 15:50:00,39.32,39.33,39.29,39.32,445400.0,34.4529,34.4616,34.4266,34.4529,445400.0
2014-07-08 09:30:00,39.16,39.21,38.91,38.91,495600.0,34.3127,34.3565,34.0936,34.0936,495600.0
2014-07-08 09:40:00,38.92,39.03,38.83,39.02,184800.0,34.1024,34.1988,34.0235,34.19,184800.0
2014-07-08 09:50:00,39.0,39.05,38.97,39.04,178000.0,34.1725,34.2163,34.1462,34.2075,178000.0
2014-07-08 10:00:00,39.02,39.09,38.88,38.88,590000.0,34.19,34.2514,34.0674,34.0674,590000.0
2014-07-08 10:10:00,38.9,38.92,38.78,38.87,205000.0,34.0849,34.1024,33.9797,34.0586,205000.0
2014-07-08 10:20:00,38.87,38.88,38.82,38.85,208600.0,34.0586,34.0674,34.0148,34.0411,208600.0
2014-07-08 10:30:00,38.84,38.88,38.76,38.88,529800.0,34.0323,34.0674,33.9622,34.0674,529800.0
2014-07-08 10:40:00,38.88,38.91,38.81,38.89,359200.0,34.0674,34.0936,34.006,34.0761,359200.0
2014-07-08 10:50:00,38.89,38.9,38.82,38.85,160600.0,34.0761,34.0849,34.0148,34.0411,160600.0
2014-07-08 11:00:00,38.88,38.88,38.78,38.83,116000.0,34.0674,34.0674,33.9797,34.0235,116000.0
2014-07-08 11:10:00,38.83,38.85,38.77,38.79,109400.0,34.0235,34.0411,33.971,33.9885,109400.0
2014-07-08 11:20:00,38.79,38.8,38.6,38.6,358200.0,33.9885,33.9973,33.822,33.822,358200.0
2014-07-08 11:30:00,38.6,38.67,38.58,38.67,246200.0,33.822,33.8833,33.8045,33.8833,246200.0
2014-07-08 11:40:00,38.67,38.67,38.59,38.62,150000.0,33.8833,33.8833,33.8132,33.8395,150000.0
2014-07-08 11:50:00,38.61,38.63,38.54,38.62,108600.0,33.8308,33.8483,33.7694,33.8395,108600.0
2014-07-08 12:00:00,38.62,38.65,38.58,38.58,148600.0,33.8395,33.8658,33.8045,33.8045,148600.0
2014-07-08 12:10:00,38.59,38.62,38.57,38.57,101800.0,33.8132,33.8395,33.7957,33.7957,101800.0
2014-07-08 12:20:00,38.57,38.66,38.57,38.66,114800.0,33.7957,33.8746,33.7957,33.8746,114800.0
2014-07-08 12:30:00,38.66,38.68,38.62,38.64,87800.0,33.8746,33.8921,33.8395,33.8571,87800.0
2014-07-08 12:40:00,38.64,38.71,38.63,38.69,94600.0,33.8571,33.9184,33.8483,33.9009,94600.0
2014-07-08 12:50:00,38.7,38.78,38.7,38.77,52000.0,33.9096,33.9797,33.9096,33.971,52000.0
2014-07-08 13:00:00,38.77,38.8,38.74,38.75,213200.0,33.971,33.9973,33.9447,33.9534,213200.0
2014-07-08 13:10:00,38.76,38.81,38.75,38.78,117800.0,33.9622,34.006,33.9534,33.9797,117800.0
2014-07-08 13:20:00,38.77,38.8,38.75,38.79,76800.0,33.971,33.9973,33.9534,33.9885,76800.0
2014-07-08 13:30:00,38.79,38.85,38.78,38.83,78400.0,33.9885,34.0411,33.9797,34.0235,78400.0
2014-07-08 13:40:00,38.82,38.85,38.82,38.83,38200.0,34.0148,34.0411,34.0148,34.0235,38200.0
2014-07-08 13:50:00,38.83,38.85,38.82,38.83,89800.0,34.0235,34.0411,34.0148,34.0235,89800.0
2014-07-08 14:00:00,38.82,38.84,38.73,38.78,134600.0,34.0148,34.0323,33.9359,33.9797,134600.0
2014-07-08 14:10:00,38.77,38.83,38.76,38.78,51400.0,33.971,34.0235,33.9622,33.9797,51400.0
2014-07-08 14:20:00,38.79,38.83,38.77,38.82,47800.0,33.9885,34.0235,33.971,34.0148,47800.0
2014-07-08 14:30:00,38.81,38.83,38.78,38.82,60600.0,34.006,34.0235,33.9797,34.0148,60600.0
2014-07-08 14:40:00,38.82,38.87,38.82,38.84,65400.0,34.0148,34.0586,34.0148,34.0323,65400.0
2014-07-08 14:50:00,38.85,38.87,38.83,38.84,73200.0,34.0411,34.0586,34.0235,34.0323,73200.0
2014-07-08 15:00:00,38.84,38.85,38.8,38.84,105400.0,34.0323,34.0411,33.9973,34.0323,105400.0
2014-07-08 15:10:00,38.84,38.88,38.83,38.85,78000.0,34.0323,34.0674,34.0235,34.0411,78000.0
2014-07-08 15:20:00,38.85,38.88,38.84,38.85,103600.0,34.0411,34.0674,34.0323,34.0411,103600.0
2014-07-08 15:30:00,38.84,38.86,38.83,38.85,143800.0,34.0323,34.0498,34.0235,34.0411,143800.0
2014-07-08 15:40:00,38.85,38.87,38.83,38.85,232000.0,34.0411,34.0586,34.0235,34.0411,232000.0
2014-07-08 15:50:00,38.85,38.86,38.81,38.84,450000.0,34.0411,34.0498,34.006,34.0323,450000.0
2014-07-09 09:30:00,38.89,39.08,38.85,39.08,235200.0,34.0761,34.2426,34.0411,34.2426,235200.0
2014-07-09 09:40:00,39.09,39.13,39.01,39.05,132600.0,34.2514,34.2864,34.1813,34.2163,132600.0
2014-07-09 09:50:00,39.05,39.06,38.98,39.05,153000.0,34.2163,34.2251,34.155,34.2163,153000.0
2014-07-09 10:00:00,39.05,39.08,38.99,39.05,254000.0,34.2163,34.2426,34.1637,34.2163,254000.0
2014-07-09 10:10:00,39.05,39.06,38.95,39.0,185400.0,34.2163,34.2251,34.1287,34.1725,185400.0
2014-07-09 10:20:00,38.99,39.09,38.98,39.02,116600.0,34.1637,34.2514,34.155,34.19,116600.0
2014-07-09 10:30:00,39.02,39.07,38.99,39.06,93600.0,34.19,34.2338,34.1637,34.2251,93600.0
2014-07-09 10:40:00,39.06,39.11,39.05,39.08,112800.0,34.2251,34.2689,34.2163,34.2426,112800.0
2014-07-09 10:50:00,39.08,39.09,39.04,39.08,89800.0,34.2426,34.2514,34.2075,34.2426,89800.0
2014-07-09 11:00:00,39.08,39.12,39.06,39.1,140000.0,34.2426,34.2776,34.2251,34.2601,140000.0
2014-07-09 11:10:00,39.1,39.12,39.07,39.1,156600.0,34.2601,34.2776,34.2338,34.2601,156600.0
2014-07-09 11:20:00,39.1,39.13,39.1,39.11,135800.0,34.2601,34.2864,34.2601,34.2689,135800.0
2014-07-09 11:30:00,39.12,39.12,39.07,39.08,67800.0,34.2776,34.2776,34.2338,34.2426,67800.0
2014-07-09 11:40:00,39.08,39.1,39.06,39.09,103800.0,34.2426,34.2601,34.2251,34.2514,103800.0
2014-07-09 11:50:00,39.09,39.14,39.09,39.14,80600.0,34.2514,34.2952,34.2514,34.2952,80600.0
2014-07-09 12:00:00,39.14,39.21,39.13,39.2,81200.0,34.2952,34.3565,34.2864,34.3477,81200.0
2014-07-09 12:10:00,39.2,39.23,39.18,39.22,92800.0,34.3477,34.374,34.3302,34.3653,92800.0
2014-07-09 12:20:00,39.21,39.25,39.21,39.23,88800.0,34.3565,34.3916,34.3565,34.374,88800.0
2014-07-09 12:30:00,39.23,39.24,39.21,39.22,61400.0,34.374,34.3828,34.3565,34.3653,61400.0
2014-07-09 12:40:00,39.22,39.23,39.19,39.2,45000.0,34.3653,34.374,34.339,34.3477,45000.0
2014-07-09 12:50:00,39.21,39.24,39.19,39.24,48400.0,34.3565,34.3828,34.339,34.3828,48400.0
2014-07-09 13:00:00,39.23,39.25,39.23,39.24,76200.0,34.374,34.3916,34.374,34.3828,76200.0
2014-07-09 13:10:00,39.24,39.25,39.21,39.22,70000.0,34.3828,34.3916,34.3565,34.3653,70000.0
2014-07-09 13:20:00,39.22,39.22,39.18,39.19,46600.0,34.3653,34.3653,34.3302,34.339,46600.0
2014-07-09 13:30:00,39.19,39.23,39.18,39.23,52000.0,34.339,34.374,34.3302,34.374,52000.0
2014-07-09 13:40:00,39.23,39.24,39.21,39.23,64400.0,34.374,34.3828,34.3565,34.374,64400.0
2014-07-09 13:50:00,39.23,39.24,39.22,39.22,40800.0,34.374,34.3828,34.3653,34.3653,40800.0
2014-07-09 14:00:00,39.22,39.23,39.13,39.17,114200.0,34.3653,34.374,34.2864,34.3215,114200.0
2014-07-09 14:10:00,39.17,39.3,39.15,39.29,147400.0,34.3215,34.4354,34.3039,34.4266,147400.0
2014-07-09 14:20:00,39.3,39.31,39.24,39.24,104400.0,34.4354,34.4441,34.3828,34.3828,104400.0
2014-07-09 14:30:00,39.25,39.27,39.22,39.25,74800.0,34.3916,34.4091,34.3653,34.3916,74800.0
2014-07-09 14:40:00,39.24,39.27,39.23,39.24,78800.0,34.3828,34.4091,34.374,34.3828,78800.0
2014-07-09 14:50:00,39.24,39.27,39.23,39.23,75400.0,34.3828,34.4091,34.374,34.374,75400.0
2014-07-09 15:00:00,39.23,39.27,39.23,39.27,116000.0,34.374,34.4091,34.374,34.4091,116000.0
2014-07-09 15:10:00,39.27,39.29,39.21,39.22,115000.0,34.4091,34.4266,34.3565,34.3653,115000.0
2014-07-09 15:20:00,39.22,39.26,39.2,39.24,159200.0,34.3653,34.4003,34.3477,34.3828,159200.0
2014-07-09 15:30:00,39.24,39.34,39.24,39.34,293400.0,34.3828,34.4704,34.3828,34.4704,293400.0
2014-07-09 15:40:00,39.34,39.38,39.31,39.33,469400.0,34.4704,34.5055,34.4441,34.4616,469400.0
2014-07-09 15:50:00,39.33,39.37,39.32,39.34,658800.0,34.4616,34.4967,34.4529,34.4704,658800.0
2014-07-10 09:30:00,38.63,38.79,38.52,38.6,728000.0,33.8483,33.9885,33.7519,33.822,728000.0
2014-07-10 09:40:00,38.6,38.6,38.4,38.4,507800.0,33.822,33.822,33.6468,33.6468,507800.0
2014-07-10 09:50:00,38.4,38.69,38.4,38.63,209200.0,33.6468,33.9009,33.6468,33.8483,209200.0
2014-07-10 10:00:00,38.63,38.7,38.57,38.6,158600.0,33.8483,33.9096,33.7957,33.822,158600.0
2014-07-10 10:10:00,38.6,38.63,38.54,38.55,163400.0,33.822,33.8483,33.7694,33.7782,163400.0
2014-07-10 10:20:00,38.56,38.67,38.56,38.67,93400.0,33.787,33.8833,33.787,33.8833,93400.0
2014-07-10 10:30:00,38.67,38.72,38.65,38.7,134600.0,33.8833,33.9272,33.8658,33.9096,134600.0
2014-07-10 10:40:00,38.7,38.77,38.69,38.76,117400.0,33.9096,33.971,33.9009,33.9622,117400.0
2014-07-10 10:50:00,38.76,38.85,38.71,38.83,160800.0,33.9622,34.0411,33.9184,34.0235,160800.0
2014-07-10 11:00:00,38.84,38.88,38.83,38.88,99800.0,34.0323,34.0674,34.0235,34.0674,99800.0
2014-07-10 11:10:00,38.88,38.9,38.82,38.86,88200.0,34.0674,34.0849,34.0148,34.0498,88200.0
2014-07-10 11:20:00,38.85,38.9,38.75,38.78,132000.0,34.0411,34.0849,33.9534,33.9797,132000.0
2014-07-10 11:30:00,38.77,38.83,38.77,38.8,68000.0,33.971,34.0235,33.971,33.9973,68000.0
2014-07-10 11:40:00,38.81,38.82,38.76,38.81,88200.0,34.006,34.0148,33.9622,34.006,88200.0
2014-07-10 11:50:00,38.81,38.81,38.74,38.75,121600.0,34.006,34.006,33.9447,33.9534,121600.0
2014-07-10 12:00:00,38.75,38.8,38.75,38.77,49200.0,33.9534,33.9973,33.9534,33.971,49200.0
2014-07-10 12:10:00,38.77,38.82,38.77,38.8,49800.0,33.971,34.0148,33.971,33.9973,49800.0
2014-07-10 12:20:00,38.8,38.85,38.8,38.83,68800.0,33.9973,34.0411,33.9973,34.0235,68800.0
2014-07-10 12:30:00,38.84,38.85,38.79,38.79,92800.0,34.0323,34.0411,33.9885,33.9885,92800.0
2014-07-10 12:40:00,38.79,38.82,38.79,38.79,67400.0,33.9885,34.0148,33.9885,33.9885,67400.0
2014-07-10 12:50:00,38.79,38.8,38.76,38.77,57400.0,33.9885,33.9973,33.9622,33.971,57400.0
2014-07-10 13:00:00,38.77,38.85,38.77,38.84,57400.0,33.971,34.0411,33.971,34.0323,57400.0
2014-07-10 13:10:00,38.83,38.85,38.82,38.84,47000.0,34.0235,34.0411,34.0148,34.0323,47000.0
2014-07-10 13:20:00,38.84,38.9,38.83,38.88,78400.0,34.0323,34.0849,34.0235,34.0674,78400.0
2014-07-10 13:30:00,38.88,38.91,38.85,38.88,103800.0,34.0674,34.0936,34.0411,34.0674,103800.0
2014-07-10 13:40:00,38.88,38.9,38.84,38.84,72400.0,34.0674,34.0849,34.0323,34.0323,72400.0
2014-07-10 13:50:00,38.85,38.86,38.81,38.83,110000.0,34.0411,34.0498,34.006,34.0235,110000.0
2014-07-10 14:00:00,38.83,38.87,38.83,38.85,42800.0,34.0235,34.0586,34.0235,34.0411,42800.0
2014-07-10 14:10:00,38.85,38.87,38.82,38.82,59800.0,34.0411,34.0586,34.0148,34.0148,59800.0
2014-07-10 14:20:00,38.83,38.86,38.83,38.85,67600.0,34.0235,34.0498,34.0235,34.0411,67600.0
2014-07-10 14:30:00,38.85,38.88,38.77,38.81,78200.0,34.0411,34.0674,33.971,34.006,78200.0
2014-07-10 14:40:00,38.81,38.82,38.72,38.77,98000.0,34.006,34.0148,33.9272,33.971,98000.0
2014-07-10 14:50:00,38.77,38.79,38.73,38.73,70600.0,33.971,33.9885,33.9359,33.9359,70600.0
2014-07-10 15:00:00,38.73,38.78,38.71,38.75,92600.0,33.9359,33.9797,33.9184,33.9534,92600.0
2014-07-10 15:10:00,38.75,38.78,38.74,38.76,81600.0,33.9534,33.9797,33.9447,33.9622,81600.0
2014-07-10 15:20:00,38.76,38.79,38.74,38.77,96200.0,33.9622,33.9885,33.9447,33.971,96200.0
2014-07-10 15:30:00,38.76,38.77,38.74,38.74,112200.0,33.9622,33.971,33.9447,33.9447,112200.0
2014-07-10 15:40:00,38.74,38.78,38.73,38.76,248400.0,33.9447,33.9797,33.9359,33.9622,248400.0
2014-07-10 15:50:00,38.76,38.78,38.74,38.75,546200.0,33.9622,33.9797,33.9447,33.9534,546200.0
2014-07-11 09:30:00,38.64,38.8,38.59,38.72,195400.0,33.8571,33.9973,33.8132,33.9272,195400.0
2014-07-11 09:40:00,38.72,38.75,38.54,38.56,255600.0,33.9272,33.9534,33.7694,33.787,255600.0
2014-07-11 09:50:00,38.56,38.59,38.5,38.54,156000.0,33.787,33.8132,33.7344,33.7694,156000.0
2014-07-11 10:00:00,38.54,38.55,38.48,38.54,137200.0,33.7694,33.7782,33.7169,33.7694,137200.0
2014-07-11 10:10:00,38.54,38.59,38.51,38.59,212800.0,33.7694,33.8132,33.7432,33.8132,212800.0
2014-07-11 10:20:00,38.59,38.6,38.53,38.55,147600.0,33.8132,33.822,33.7607,33.7782,147600.0
2014-07-11 10:30:00,38.56,38.58,38.51,38.52,125800.0,33.787,33.8045,33.7432,33.7519,125800.0
2014-07-11 10:40:00,38.52,38.55,38.5,38.5,138800.0,33.7519,33.7782,33.7344,33.7344,138800.0
2014-07-11 10:50:00,38.49,38.52,38.45,38.5,75800.0,33.7256,33.7519,33.6906,33.7344,75800.0
2014-07-11 11:00:00,38.5,38.51,38.44,38.45,98800.0,33.7344,33.7432,33.6818,33.6906,98800.0
2014-07-11 11:10:00,38.45,38.48,38.45,38.46,74600.0,33.6906,33.7169,33.6906,33.6993,74600.0
2014-07-11 11:20:00,38.47,38.47,38.4,38.45,276000.0,33.7081,33.7081,33.6468,33.6906,276000.0
2014-07-11 11:30:00,38.46,38.5,38.46,38.47,97800.0,33.6993,33.7344,33.6993,33.7081,97800.0
2014-07-11 11:40:00,38.47,38.48,38.41,38.41,80800.0,33.7081,33.7169,33.6555,33.6555,80800.0
2014-07-11 11:50:00,38.41,38.43,38.4,38.41,66000.0,33.6555,33.6731,33.6468,33.6555,66000.0
2014-07-11 12:00:00,38.41,38.42,38.38,38.4,100000.0,33.6555,33.6643,33.6292,33.6468,100000.0
2014-07-11 12:10:00,38.39,38.43,38.38,38.43,95000.0,33.638,33.6731,33.6292,33.6731,95000.0
2014-07-11 12:20:00,38.42,38.44,38.4,38.42,56200.0,33.6643,33.6818,33.6468,33.6643,56200.0
2014-07-11 12:30:00,38.43,38.44,38.42,38.44,38800.0,33.6731,33.6818,33.6643,33.6818,38800.0
2014-07-11 12:40:00,38.44,38.47,38.43,38.46,72000.0,33.6818,33.7081,33.6731,33.6993,72000.0
2014-07-11 12:50:00,38.46,38.46,38.44,38.45,47800.0,33.6993,33.6993,33.6818,33.6906,47800.0
2014-07-11 13:00:00,38.45,38.48,38.45,38.46,44600.0,33.6906,33.7169,33.6906,33.6993,44600.0
2014-07-11 13:10:00,38.46,38.49,38.46,38.48,65000.0,33.6993,33.7256,33.6993,33.7169,65000.0
2014-07-11 13:20:00,38.49,38.53,38.48,38.49,154200.0,33.7256,33.7607,33.7169,33.7256,154200.0
2014-07-11 13:30:00,38.49,38.54,38.46,38.53,135400.0,33.7256,33.7694,33.6993,33.7607,135400.0
2014-07-11 13:40:00,38.53,38.59,38.52,38.58,80400.0,33.7607,33.8132,33.7519,33.8045,80400.0
2014-07-11 13:50:00,38.58,38.6,38.58,38.58,68600.0,33.8045,33.822,33.8045,33.8045,68600.0
2014-07-11 14:00:00,38.58,38.6,38.56,38.6,67200.0,33.8045,33.822,33.787,33.822,67200.0
2014-07-11 14:10:00,38.6,38.61,38.58,38.58,57400.0,33.822,33.8308,33.8045,33.8045,57400.0
2014-07-11 14:20:00,38.58,38.62,38.58,38.62,52800.0,33.8045,33.8395,33.8045,33.8395,52800.0
2014-07-11 14:30:00,38.62,38.65,38.61,38.63,96200.0,33.8395,33.8658,33.8308,33.8483,96200.0
2014-07-11 14:40:00,38.63,38.63,38.6,38.61,98000.0,33.8483,33.8483,33.822,33.8308,98000.0
2014-07-11 14:50:00,38.61,38.62,38.58,38.6,88000.0,33.8308,33.8395,33.8045,33.822,88000.0
2014-07-11 15:00:00,38.6,38.6,38.54,38.57,145000.0,33.822,33.822,33.7694,33.7957,145000.0
2014-07-11 15:10:00,38.57,38.57,38.55,38.56,104000.0,33.7957,33.7957,33.7782,33.787,104000.0
2014-07-11 15:20:00,38.56,38.58,38.54,38.57,155600.0,33.787,33.8045,33.7694,33.7957,155600.0
2014-07-11 15:30:00,38.58,38.63,38.58,38.63,157800.0,33.8045,33.8483,33.8045,33.8483,157800.0
2014-07-11 15:40:00,38.63,38.65,38.62,38.63,264800.0,33.8483,33.8658,33.8395,33.8483,264800.0
2014-07-11 15:50:00,38.63,38.66,38.62,38.63,426200.0,33.8483,33.8746,33.8395,33.8483,426200.0
2014-07-14 09:30:00,38.98,39.04,38.84,38.97,276000.0,34.155,34.2075,34.0323,34.1462,276000.0
2014-07-14 09:40:00,38.97,39.1,38.95,39.05,160800.0,34.1462,34.2601,34.1287,34.2163,160800.0
2014-07-14 09:50:00,39.06,39.06,38.99,39.06,137000.0,34.2251,34.2251,34.1637,34.2251,137000.0
2014-07-14 10:00:00,39.06,39.06,38.98,38.98,114600.0,34.2251,34.2251,34.155,34.155,114600.0
2014-07-14 10:10:00,38.98,38.98,38.83,38.83,157400.0,34.155,34.155,34.0235,34.0235,157400.0
2014-07-14 10:20:00,38.83,38.87,38.8,38.81,156600.0,34.0235,34.0586,33.9973,34.006,156600.0
2014-07-14 10:30:00,38.81,38.88,38.81,38.84,189000.0,34.006,34.0674,34.006,34.0323,189000.0
2014-07-14 10:40:00,38.84,38.94,38.84,38.92,99600.0,34.0323,34.1199,34.0323,34.1024,99600.0
2014-07-14 10:50:00,38.93,38.96,38.91,38.93,138600.0,34.1112,34.1374,34.0936,34.1112,138600.0
2014-07-14 11:00:00,38.93,38.96,38.91,38.95,74400.0,34.1112,34.1374,34.0936,34.1287,74400.0
2014-07-14 11:10:00,38.95,38.97,38.94,38.96,103200.0,34.1287,34.1462,34.1199,34.1374,103200.0
2014-07-14 11:20:00,38.96,39.03,38.96,39.01,151800.0,34.1374,34.1988,34.1374,34.1813,151800.0
2014-07-14 11:30:00,39.01,39.02,38.96,38.98,160400.0,34.1813,34.19,34.1374,34.155,160400.0
2014-07-14 11:40:00,38.97,39.0,38.95,38.96,77200.0,34.1462,34.1725,34.1287,34.1374,77200.0
2014-07-14 11:50:00,38.96,39.0,38.96,38.98,50800.0,34.1374,34.1725,34.1374,34.155,50800.0
2014-07-14 12:00:00,38.98,39.02,38.97,39.02,60400.0,34.155,34.19,34.1462,34.19,60400.0
2014-07-14 12:10:00,39.02,39.04,39.01,39.04,78200.0,34.19,34.2075,34.1813,34.2075,78200.0
2014-07-14 12:20:00,39.04,39.06,39.04,39.04,114400.0,34.2075,34.2251,34.2075,34.2075,114400.0
2014-07-14 12:30:00,39.04,39.06,39.0,39.02,91200.0,34.2075,34.2251,34.1725,34.19,91200.0
2014-07-14 12:40:00,39.01,39.03,38.99,39.02,97800.0,34.1813,34.1988,34.1637,34.19,97800.0
2014-07-14 12:50:00,39.02,39.03,38.98,38.99,54800.0,34.19,34.1988,34.155,34.1637,54800.0
2014-07-14 13:00:00,38.98,38.99,38.97,38.99,37200.0,34.155,34.1637,34.1462,34.1637,37200.0
2014-07-14 13:10:00,38.99,38.99,38.97,38.99,54600.0,34.1637,34.1637,34.1462,34.1637,54600.0
2014-07-14 13:20:00,38.99,39.0,38.99,38.99,54600.0,34.1637,34.1725,34.1637,34.1637,54600.0
2014-07-14 13:30:00,38.99,39.02,38.97,39.01,71400.0,34.1637,34.19,34.1462,34.1813,71400.0
2014-07-14 13:40:00,39.01,39.02,38.98,38.98,61000.0,34.1813,34.19,34.155,34.155,61000.0
2014-07-14 13:50:00,38.98,39.01,38.98,39.0,88000.0,34.155,34.1813,34.155,34.1725,88000.0
2014-07-14 14:00:00,39.0,39.01,38.98,38.99,51600.0,34.1725,34.1813,34.155,34.1637,51600.0
2014-07-14 14:10:00,38.99,39.0,38.97,38.97,118600.0,34.1637,34.1725,34.1462,34.1462,118600.0
2014-07-14 14:20:00,38.97,38.98,38.95,38.95,83800.0,34.1462,34.155,34.1287,34.1287,83800.0
2014-07-14 14:30:00,38.95,38.97,38.95,38.97,118400.0,34.1287,34.1462,34.1287,34.1462,118400.0
2014-07-14 14:40:00,38.97,38.97,38.95,38.97,71400.0,34.1462,34.1462,34.1287,34.1462,71400.0
2014-07-14 14:50:00,38.97,38.99,38.95,38.98,159200.0,34.1462,34.1637,34.1287,34.155,159200.0
2014-07-14 15:00:00,38.98,38.98,38.96,38.96,78000.0,34.155,34.155,34.1374,34.1374,78000.0
2014-07-14 15:10:00,38.96,38.96,38.93,38.93,124000.0,34.1374,34.1374,34.1112,34.1112,124000.0
2014-07-14 15:20:00,38.93,38.95,38.92,38.93,139000.0,34.1112,34.1287,34.1024,34.1112,139000.0
2014-07-14 15:30:00,38.93,38.98,38.93,38.97,186800.0,34.1112,34.155,34.1112,34.1462,186800.0
2014-07-14 15:40:00,38.97,38.97,38.95,38.96,210600.0,34.1462,34.1462,34.1287,34.1374,210600.0
2014-07-14 15:50:00,38.96,38.98,38.94,38.97,355800.0,34.1374,34.155,34.1199,34.1462,355800.0
2014-07-15 09:30:00,38.76,38.93,38.74,38.91,305000.0,33.9622,34.1112,33.9447,34.0936,305000.0
2014-07-15 09:40:00,38.93,38.99,38.91,38.94,171000.0,34.1112,34.1637,34.0936,34.1199,171000.0
2014-07-15 09:50:00,38.95,38.97,38.88,38.93,160600.0,34.1287,34.1462,34.0674,34.1112,160600.0
2014-07-15 10:00:00,38.91,38.99,38.9,38.99,219400.0,34.0936,34.1637,34.0849,34.1637,219400.0
2014-07-15 10:10:00,38.98,38.98,38.84,38.93,203800.0,34.155,34.155,34.0323,34.1112,203800.0
2014-07-15 10:20:00,38.93,39.02,38.93,38.99,103600.0,34.1112,34.19,34.1112,34.1637,103600.0
2014-07-15 10:30:00,39.0,39.05,38.98,39.0,157800.0,34.1725,34.2163,34.155,34.1725,157800.0
2014-07-15 10:40:00,38.99,38.99,38.84,38.85,125800.0,34.1637,34.1637,34.0323,34.0411,125800.0
2014-07-15 10:50:00,38.85,38.93,38.84,38.88,108600.0,34.0411,34.1112,34.0323,34.0674,108600.0
2014-07-15 11:00:00,38.88,38.9,38.85,38.87,142200.0,34.0674,34.0849,34.0411,34.0586,142200.0
2014-07-15 11:10:00,38.87,38.97,38.87,38.96,89200.0,34.0586,34.1462,34.0586,34.1374,89200.0
2014-07-15 11:20:00,38.96,38.96,38.89,38.93,125400.0,34.1374,34.1374,34.0761,34.1112,125400.0
2014-07-15 11:30:00,38.93,38.93,38.85,38.88,96600.0,34.1112,34.1112,34.0411,34.0674,96600.0
2014-07-15 11:40:00,38.88,38.88,38.84,38.87,84200.0,34.0674,34.0674,34.0323,34.0586,84200.0
2014-07-15 11:50:00,38.88,38.9,38.83,38.84,89800.0,34.0674,34.0849,34.0235,34.0323,89800.0
2014-07-15 12:00:00,38.84,38.85,38.77,38.78,71000.0,34.0323,34.0411,33.971,33.9797,71000.0
2014-07-15 12:10:00,38.78,38.85,38.78,38.84,55400.0,33.9797,34.0411,33.9797,34.0323,55400.0
2014-07-15 12:20:00,38.85,38.89,38.82,38.88,42400.0,34.0411,34.0761,34.0148,34.0674,42400.0
2014-07-15 12:30:00,38.87,38.9,38.84,38.89,76800.0,34.0586,34.0849,34.0323,34.0761,76800.0
2014-07-15 12:40:00,38.9,38.93,38.9,38.92,66200.0,34.0849,34.1112,34.0849,34.1024,66200.0
2014-07-15 12:50:00,38.93,38.93,38.88,38.89,64400.0,34.1112,34.1112,34.0674,34.0761,64400.0
2014-07-15 13:00:00,38.88,38.93,38.88,38.92,59200.0,34.0674,34.1112,34.0674,34.1024,59200.0
2014-07-15 13:10:00,38.92,39.0,38.92,38.99,54400.0,34.1024,34.1725,34.1024,34.1637,54400.0
2014-07-15 13:20:00,38.99,39.0,38.96,38.98,70200.0,34.1637,34.1725,34.1374,34.155,70200.0
2014-07-15 13:30:00,38.99,39.01,38.96,38.99,72800.0,34.1637,34.1813,34.1374,34.1637,72800.0
2014-07-15 13:40:00,38.98,39.0,38.96,38.99,56000.0,34.155,34.1725,34.1374,34.1637,56000.0
2014-07-15 13:50:00,38.99,38.99,38.95,38.96,53000.0,34.1637,34.1637,34.1287,34.1374,53000.0
2014-07-15 14:00:00,38.97,38.99,38.96,38.98,100000.0,34.1462,34.1637,34.1374,34.155,100000.0
2014-07-15 14:10:00,38.98,39.1,38.98,39.09,322000.0,34.155,34.2601,34.155,34.2514,322000.0
2014-07-15 14:20:00,39.09,39.1,39.05,39.08,114400.0,34.2514,34.2601,34.2163,34.2426,114400.0
2014-07-15 14:30:00,39.08,39.08,39.03,39.04,122800.0,34.2426,34.2426,34.1988,34.2075,122800.0
2014-07-15 14:40:00,39.03,39.06,39.02,39.05,91200.0,34.1988,34.2251,34.19,34.2163,91200.0
2014-07-15 14:50:00,39.05,39.09,39.05,39.08,115400.0,34.2163,34.2514,34.2163,34.2426,115400.0
2014-07-15 15:00:00,39.07,39.1,39.02,39.03,171400.0,34.2338,34.2601,34.19,34.1988,171400.0
2014-07-15 15:10:00,39.02,39.04,39.0,39.0,120200.0,34.19,34.2075,34.1725,34.1725,120200.0
2014-07-15 15:20:00,39.01,39.02,38.98,39.0,163800.0,34.1813,34.19,34.155,34.1725,163800.0
2014-07-15 15:30:00,39.0,39.02,39.0,39.01,137400.0,34.1725,34.19,34.1725,34.1813,137400.0
2014-07-15 15:40:00,39.01,39.05,39.0,39.01,232800.0,34.1813,34.2163,34.1725,34.1813,232800.0
2014-07-15 15:50:00,39.01,39.04,39.0,39.02,438400.0,34.1813,34.2075,34.1725,34.19,438400.0
2014-07-16 09:30:00,38.93,39.12,38.87,38.98,547000.0,34.1112,34.2776,34.0586,34.155,547000.0
2014-07-16 09:40:00,38.98,39.02,38.8,38.82,236200.0,34.155,34.19,33.9973,34.0148,236200.0
2014-07-16 09:50:00,38.82,38.84,38.67,38.72,186800.0,34.0148,34.0323,33.8833,33.9272,186800.0
2014-07-16 10:00:00,38.72,38.77,38.6,38.64,222200.0,33.9272,33.971,33.822,33.8571,222200.0
2014-07-16 10:10:00,38.63,38.69,38.57,38.57,168400.0,33.8483,33.9009,33.7957,33.7957,168400.0
2014-07-16 10:20:00,38.57,38.6,38.51,38.52,171200.0,33.7957,33.822,33.7432,33.7519,171200.0
2014-07-16 10:30:00,38.52,38.64,38.5,38.61,108800.0,33.7519,33.8571,33.7344,33.8308,108800.0
2014-07-16 10:40:00,38.61,38.66,38.59,38.62,106200.0,33.8308,33.8746,33.8132,33.8395,106200.0
2014-07-16 10:50:00,38.62,38.65,38.52,38.55,142600.0,33.8395,33.8658,33.7519,33.7782,142600.0
2014-07-16 11:00:00,38.55,38.6,38.51,38.58,172000.0,33.7782,33.822,33.7432,33.8045,172000.0
2014-07-16 11:10:00,38.58,38.58,38.53,38.53,128200.0,33.8045,33.8045,33.7607,33.7607,128200.0
2014-07-16 11:20:00,38.53,38.53,38.48,38.53,97600.0,33.7607,33.7607,33.7169,33.7607,97600.0
2014-07-16 11:30:00,38.53,38.53,38.43,38.43,75800.0,33.7607,33.7607,33.6731,33.6731,75800.0
2014-07-16 11:40:00,38.44,38.51,38.44,38.5,56000.0,33.6818,33.7432,33.6818,33.7344,56000.0
2014-07-16 11:50:00,38.5,38.55,38.49,38.55,62200.0,33.7344,33.7782,33.7256,33.7782,62200.0
2014-07-16 12:00:00,38.55,38.58,38.52,38.57,64000.0,33.7782,33.8045,33.7519,33.7957,64000.0
2014-07-16 12:10:00,38.57,38.62,38.57,38.6,43800.0,33.7957,33.8395,33.7957,33.822,43800.0
2014-07-16 12:20:00,38.6,38.6,38.52,38.52,58200.0,33.822,33.822,33.7519,33.7519,58200.0
2014-07-16 12:30:00,38.52,38.56,38.51,38.52,65600.0,33.7519,33.787,33.7432,33.7519,65600.0
2014-07-16 12:40:00,38.52,38.56,38.52,38.54,58000.0,33.7519,33.787,33.7519,33.7694,58000.0
2014-07-16 12:50:00,38.54,38.55,38.52,38.52,52200.0,33.7694,33.7782,33.7519,33.7519,52200.0
2014-07-16 13:00:00,38.52,38.54,38.49,38.5,47000.0,33.7519,33.7694,33.7256,33.7344,47000.0
2014-07-16 13:10:00,38.5,38.51,38.46,38.51,149000.0,33.7344,33.7432,33.6993,33.7432,149000.0
2014-07-16 13:20:00,38.51,38.56,38.49,38.56,113000.0,33.7432,33.787,33.7256,33.787,113000.0
2014-07-16 13:30:00,38.56,38.57,38.52,38.56,91200.0,33.787,33.7957,33.7519,33.787,91200.0
2014-07-16 13:40:00,38.56,38.58,38.55,38.57,60200.0,33.787,33.8045,33.7782,33.7957,60200.0
2014-07-16 13:50:00,38.57,38.58,38.56,38.56,48800.0,33.7957,33.8045,33.787,33.787,48800.0
2014-07-16 14:00:00,38.56,38.56,38.53,38.55,81400.0,33.787,33.787,33.7607,33.7782,81400.0
2014-07-16 14:10:00,38.55,38.56,38.52,38.52,97000.0,33.7782,33.787,33.7519,33.7519,97000.0
2014-07-16 14:20:00,38.52,38.53,38.49,38.51,65800.0,33.7519,33.7607,33.7256,33.7432,65800.0
2014-07-16 14:30:00,38.51,38.54,38.45,38.47,113800.0,33.7432,33.7694,33.6906,33.7081,113800.0
2014-07-16 14:40:00,38.46,38.49,38.46,38.48,88400.0,33.6993,33.7256,33.6993,33.7169,88400.0
2014-07-16 14:50:00,38.48,38.48,38.43,38.44,72800.0,33.7169,33.7169,33.6731,33.6818,72800.0
2014-07-16 15:00:00,38.44,38.46,38.44,38.45,55800.0,33.6818,33.6993,33.6818,33.6906,55800.0
2014-07-16 15:10:00,38.45,38.46,38.43,38.45,72000.0,33.6906,33.6993,33.6731,33.6906,72000.0
2014-07-16 15:20:00,38.46,38.49,38.44,38.49,119000.0,33.6993,33.7256,33.6818,33.7256,119000.0
2014-07-16 15:30:00,38.48,38.49,38.4,38.42,238800.0,33.7169,33.7256,33.6468,33.6643,238800.0
2014-07-16 15:40:00,38.42,38.44,38.39,38.39,259400.0,33.6643,33.6818,33.638,33.638,259400.0
2014-07-16 15:50:00,38.39,38.46,38.38,38.45,616600.0,33.638,33.6993,33.6292,33.6906,616600.0
2014-07-17 09:30:00,38.22,38.36,38.17,38.25,436800.0,33.489,33.6117,33.4452,33.5153,436800.0
2014-07-17 09:40:00,38.25,38.27,38.16,38.18,263200.0,33.5153,33.5329,33.4365,33.454,263200.0
2014-07-17 09:50:00,38.18,38.3,38.16,38.26,220600.0,33.454,33.5591,33.4365,33.5241,220600.0
2014-07-17 10:00:00,38.28,38.3,38.2,38.23,279000.0,33.5416,33.5591,33.4715,33.4978,279000.0
2014-07-17 10:10:00,38.24,38.27,38.18,38.24,271200.0,33.5066,33.5329,33.454,33.5066,271200.0
2014-07-17 10:20:00,38.24,38.34,38.23,38.33,206800.0,33.5066,33.5942,33.4978,33.5854,206800.0
2014-07-17 10:30:00,38.33,38.37,38.3,38.32,149000.0,33.5854,33.6205,33.5591,33.5767,149000.0
2014-07-17 10:40:00,38.32,38.44,38.32,38.44,236600.0,33.5767,33.6818,33.5767,33.6818,236600.0
2014-07-17 10:50:00,38.44,38.49,38.42,38.42,203800.0,33.6818,33.7256,33.6643,33.6643,203800.0
2014-07-17 11:00:00,38.42,38.44,38.35,38.35,295200.0,33.6643,33.6818,33.603,33.603,295200.0
2014-07-17 11:10:00,38.35,38.38,38.25,38.3,145200.0,33.603,33.6292,33.5153,33.5591,145200.0
2014-07-17 11:20:00,38.3,38.32,38.2,38.2,217000.0,33.5591,33.5767,33.4715,33.4715,217000.0
2014-07-17 11:30:00,38.2,38.25,38.15,38.24,316400.0,33.4715,33.5153,33.4277,33.5066,316400.0
2014-07-17 11:40:00,38.24,38.27,38.2,38.27,243800.0,33.5066,33.5329,33.4715,33.5329,243800.0
2014-07-17 11:50:00,38.27,38.3,38.22,38.23,124600.0,33.5329,33.5591,33.489,33.4978,124600.0
2014-07-17 12:00:00,38.24,38.25,38.16,38.22,150400.0,33.5066,33.5153,33.4365,33.489,150400.0
2014-07-17 12:10:00,38.21,38.27,38.21,38.25,90600.0,33.4803,33.5329,33.4803,33.5153,90600.0
2014-07-17 12:20:00,38.26,38.26,38.22,38.26,61000.0,33.5241,33.5241,33.489,33.5241,61000.0
2014-07-17 12:30:00,38.27,38.32,38.24,38.27,81200.0,33.5329,33.5767,33.5066,33.5329,81200.0
2014-07-17 12:40:00,38.29,38.29,38.24,38.27,59000.0,33.5504,33.5504,33.5066,33.5329,59000.0
2014-07-17 12:50:00,38.27,38.33,38.24,38.32,72000.0,33.5329,33.5854,33.5066,33.5767,72000.0
2014-07-17 13:00:00,38.33,38.35,38.31,38.32,70200.0,33.5854,33.603,33.5679,33.5767,70200.0
2014-07-17 13:10:00,38.32,38.42,38.32,38.37,80200.0,33.5767,33.6643,33.5767,33.6205,80200.0
2014-07-17 13:20:00,38.37,38.39,38.35,38.39,39600.0,33.6205,33.638,33.603,33.638,39600.0
2014-07-17 13:30:00,38.39,38.43,38.32,38.33,50000.0,33.638,33.6731,33.5767,33.5854,50000.0
2014-07-17 13:40:00,38.33,38.36,38.31,38.35,56200.0,33.5854,33.6117,33.5679,33.603,56200.0
2014-07-17 13:50:00,38.35,38.38,38.32,38.34,46400.0,33.603,33.6292,33.5767,33.5942,46400.0
2014-07-17 14:00:00,38.35,38.36,38.31,38.31,80400.0,33.603,33.6117,33.5679,33.5679,80400.0
2014-07-17 14:10:00,38.31,38.39,38.31,38.35,54800.0,33.5679,33.638,33.5679,33.603,54800.0
2014-07-17 14:20:00,38.36,38.38,38.34,38.37,69800.0,33.6117,33.6292,33.5942,33.6205,69800.0
2014-07-17 14:30:00,38.37,38.38,38.33,38.36,92000.0,33.6205,33.6292,33.5854,33.6117,92000.0
2014-07-17 14:40:00,38.37,38.37,38.33,38.33,107800.0,33.6205,33.6205,33.5854,33.5854,107800.0
2014-07-17 14:50:00,38.33,38.38,38.33,38.35,73800.0,33.5854,33.6292,33.5854,33.603,73800.0
2014-07-17 15:00:00,38.35,38.37,38.33,38.35,84400.0,33.603,33.6205,33.5854,33.603,84400.0
2014-07-17 15:10:00,38.34,38.37,38.26,38.26,140200.0,33.5942,33.6205,33.5241,33.5241,140200.0
2014-07-17 15:20:00,38.27,38.32,38.27,38.3,123400.0,33.5329,33.5767,33.5329,33.5591,123400.0
2014-07-17 15:30:00,38.3,38.32,38.27,38.29,252800.0,33.5591,33.5767,33.5329,33.5504,252800.0
2014-07-17 15:40:00,38.29,38.3,38.22,38.29,277800.0,33.5504,33.5591,33.489,33.5504,277800.0
2014-07-17 15:50:00,38.29,38.31,38.25,38.27,392600.0,33.5504,33.5679,33.5153,33.5329,392600.0
2014-07-18 09:30:00,38.43,38.6,38.34,38.53,802400.0,33.6731,33.822,33.5942,33.7607,802400.0
2014-07-18 09:40:00,38.54,38.54,38.48,38.53,120000.0,33.7694,33.7694,33.7169,33.7607,120000.0
2014-07-18 09:50:00,38.52,38.67,38.52,38.62,144400.0,33.7519,33.8833,33.7519,33.8395,144400.0
2014-07-18 10:00:00,38.63,38.68,38.6,38.67,101600.0,33.8483,33.8921,33.822,33.8833,101600.0
2014-07-18 10:10:00,38.67,38.67,38.61,38.65,109200.0,33.8833,33.8833,33.8308,33.8658,109200.0
2014-07-18 10:20:00,38.65,38.67,38.59,38.6,82800.0,33.8658,33.8833,33.8132,33.822,82800.0
2014-07-18 10:30:00,38.6,38.63,38.56,38.6,62600.0,33.822,33.8483,33.787,33.822,62600.0
2014-07-18 10:40:00,38.59,38.6,38.54,38.57,86000.0,33.8132,33.822,33.7694,33.7957,86000.0
2014-07-18 10:50:00,38.57,38.72,38.57,38.71,75600.0,33.7957,33.9272,33.7957,33.9184,75600.0
2014-07-18 11:00:00,38.71,38.73,38.65,38.68,82200.0,33.9184,33.9359,33.8658,33.8921,82200.0
2014-07-18 11:10:00,38.68,38.72,38.65,38.7,106400.0,33.8921,33.9272,33.8658,33.9096,106400.0
2014-07-18 11:20:00,38.7,38.73,38.69,38.71,82400.0,33.9096,33.9359,33.9009,33.9184,82400.0
2014-07-18 11:30:00,38.71,38.82,38.71,38.81,136000.0,33.9184,34.0148,33.9184,34.006,136000.0
2014-07-18 11:40:00,38.81,38.85,38.79,38.85,55200.0,34.006,34.0411,33.9885,34.0411,55200.0
2014-07-18 11:50:00,38.85,38.85,38.76,38.77,81200.0,34.0411,34.0411,33.9622,33.971,81200.0
2014-07-18 12:00:00,38.77,38.82,38.74,38.81,116800.0,33.971,34.0148,33.9447,34.006,116800.0
2014-07-18 12:10:00,38.8,38.83,38.8,38.8,37000.0,33.9973,34.0235,33.9973,33.9973,37000.0
2014-07-18 12:20:00,38.81,38.83,38.79,38.8,57000.0,34.006,34.0235,33.9885,33.9973,57000.0
2014-07-18 12:30:00,38.8,38.81,38.75,38.77,44200.0,33.9973,34.006,33.9534,33.971,44200.0
2014-07-18 12:40:00,38.77,38.78,38.74,38.77,42400.0,33.971,33.9797,33.9447,33.971,42400.0
2014-07-18 12:50:00,38.77,38.77,38.73,38.74,59800.0,33.971,33.971,33.9359,33.9447,59800.0
2014-07-18 13:00:00,38.75,38.75,38.7,38.7,172600.0,33.9534,33.9534,33.9096,33.9096,172600.0
2014-07-18 13:10:00,38.7,38.72,38.69,38.7,55600.0,33.9096,33.9272,33.9009,33.9096,55600.0
2014-07-18 13:20:00,38.71,38.71,38.67,38.68,73400.0,33.9184,33.9184,33.8833,33.8921,73400.0
2014-07-18 13:30:00,38.68,38.7,38.67,38.69,73000.0,33.8921,33.9096,33.8833,33.9009,73000.0
2014-07-18 13:40:00,38.69,38.71,38.69,38.71,90800.0,33.9009,33.9184,33.9009,33.9184,90800.0
2014-07-18 13:50:00,38.71,38.73,38.7,38.72,98200.0,33.9184,33.9359,33.9096,33.9272,98200.0
2014-07-18 14:00:00,38.73,38.73,38.7,38.71,50400.0,33.9359,33.9359,33.9096,33.9184,50400.0
2014-07-18 14:10:00,38.71,38.77,38.71,38.76,68200.0,33.9184,33.971,33.9184,33.9622,68200.0
2014-07-18 14:20:00,38.76,38.78,38.74,38.76,84200.0,33.9622,33.9797,33.9447,33.9622,84200.0
2014-07-18 14:30:00,38.76,38.76,38.73,38.76,104600.0,33.9622,33.9622,33.9359,33.9622,104600.0
2014-07-18 14:40:00,38.76,38.77,38.74,38.74,103200.0,33.9622,33.971,33.9447,33.9447,103200.0
2014-07-18 14:50:00,38.74,38.77,38.74,38.75,59600.0,33.9447,33.971,33.9447,33.9534,59600.0
2014-07-18 15:00:00,38.76,38.77,38.74,38.77,95200.0,33.9622,33.971,33.9447,33.971,95200.0
2014-07-18 15:10:00,38.77,38.78,38.75,38.77,113800.0,33.971,33.9797,33.9534,33.971,113800.0
2014-07-18 15:20:00,38.77,38.77,38.74,38.74,164800.0,33.971,33.971,33.9447,33.9447,164800.0
2014-07-18 15:30:00,38.75,38.78,38.74,38.77,223600.0,33.9534,33.9797,33.9447,33.971,223600.0
2014-07-18 15:40:00,38.77,38.8,38.75,38.76,317800.0,33.971,33.9973,33.9534,33.9622,317800.0
2014-07-18 15:50:00,38.76,38.79,38.75,38.77,530000.0,33.9622,33.9885,33.9534,33.971,530000.0
2014-07-21 09:30:00,38.42,38.65,38.42,38.51,410400.0,33.6643,33.8658,33.6643,33.7432,410400.0
2014-07-21 09:40:00,38.52,38.59,38.46,38.59,79000.0,33.7519,33.8132,33.6993,33.8132,79000.0
2014-07-21 09:50:00,38.59,38.61,38.53,38.55,94000.0,33.8132,33.8308,33.7607,33.7782,94000.0
2014-07-21 10:00:00,38.58,38.61,38.52,38.56,93200.0,33.8045,33.8308,33.7519,33.787,93200.0
2014-07-21 10:10:00,38.56,38.58,38.49,38.5,66800.0,33.787,33.8045,33.7256,33.7344,66800.0
2014-07-21 10:20:00,38.49,38.52,38.47,38.49,77200.0,33.7256,33.7519,33.7081,33.7256,77200.0
2014-07-21 10:30:00,38.49,38.49,38.4,38.4,97600.0,33.7256,33.7256,33.6468,33.6468,97600.0
2014-07-21 10:40:00,38.41,38.42,38.35,38.41,71200.0,33.6555,33.6643,33.603,33.6555,71200.0
2014-07-21 10:50:00,38.41,38.45,38.38,38.42,54000.0,33.6555,33.6906,33.6292,33.6643,54000.0
2014-07-21 11:00:00,38.41,38.46,38.38,38.42,97200.0,33.6555,33.6993,33.6292,33.6643,97200.0
2014-07-21 11:10:00,38.41,38.43,38.39,38.42,46200.0,33.6555,33.6731,33.638,33.6643,46200.0
2014-07-21 11:20:00,38.42,38.47,38.42,38.45,51200.0,33.6643,33.7081,33.6643,33.6906,51200.0
2014-07-21 11:30:00,38.44,38.47,38.42,38.47,53800.0,33.6818,33.7081,33.6643,33.7081,53800.0
2014-07-21 11:40:00,38.46,38.49,38.38,38.4,65200.0,33.6993,33.7256,33.6292,33.6468,65200.0
2014-07-21 11:50:00,38.4,38.46,38.39,38.45,72200.0,33.6468,33.6993,33.638,33.6906,72200.0
2014-07-21 12:00:00,38.44,38.46,38.4,38.42,63800.0,33.6818,33.6993,33.6468,33.6643,63800.0
2014-07-21 12:10:00,38.42,38.44,38.41,38.43,40800.0,33.6643,33.6818,33.6555,33.6731,40800.0
2014-07-21 12:20:00,38.44,38.45,38.42,38.43,43200.0,33.6818,33.6906,33.6643,33.6731,43200.0
2014-07-21 12:30:00,38.42,38.47,38.42,38.47,39600.0,33.6643,33.7081,33.6643,33.7081,39600.0
2014-07-21 12:40:00,38.46,38.47,38.44,38.47,47400.0,33.6993,33.7081,33.6818,33.7081,47400.0
2014-07-21 12:50:00,38.47,38.47,38.43,38.44,34200.0,33.7081,33.7081,33.6731,33.6818,34200.0
2014-07-21 13:00:00,38.44,38.48,38.44,38.47,59600.0,33.6818,33.7169,33.6818,33.7081,59600.0
2014-07-21 13:10:00,38.47,38.49,38.45,38.47,107400.0,33.7081,33.7256,33.6906,33.7081,107400.0
2014-07-21 13:20:00,38.47,38.52,38.47,38.52,45600.0,33.7081,33.7519,33.7081,33.7519,45600.0
2014-07-21 13:30:00,38.52,38.54,38.51,38.52,34600.0,33.7519,33.7694,33.7432,33.7519,34600.0
2014-07-21 13:40:00,38.52,38.6,38.52,38.59,55400.0,33.7519,33.822,33.7519,33.8132,55400.0
2014-07-21 13:50:00,38.59,38.6,38.56,38.58,33600.0,33.8132,33.822,33.787,33.8045,33600.0
2014-07-21 14:00:00,38.58,38.6,38.57,38.57,56200.0,33.8045,33.822,33.7957,33.7957,56200.0
2014-07-21 14:10:00,38.57,38.59,38.55,38.55,89000.0,33.7957,33.8132,33.7782,33.7782,89000.0
2014-07-21 14:20:00,38.55,38.55,38.51,38.52,78000.0,33.7782,33.7782,33.7432,33.7519,78000.0
2014-07-21 14:30:00,38.52,38.54,38.49,38.51,93400.0,33.7519,33.7694,33.7256,33.7432,93400.0
2014-07-21 14:40:00,38.51,38.54,38.49,38.51,45200.0,33.7432,33.7694,33.7256,33.7432,45200.0
2014-07-21 14:50:00,38.51,38.55,38.51,38.53,64400.0,33.7432,33.7782,33.7432,33.7607,64400.0
2014-07-21 15:00:00,38.53,38.55,38.49,38.5,72400.0,33.7607,33.7782,33.7256,33.7344,72400.0
2014-07-21 15:10:00,38.51,38.51,38.48,38.48,72600.0,33.7432,33.7432,33.7169,33.7169,72600.0
2014-07-21 15:20:00,38.48,38.51,38.47,38.49,116000.0,33.7169,33.7432,33.7081,33.7256,116000.0
2014-07-21 15:30:00,38.49,38.5,38.48,38.49,89400.0,33.7256,33.7344,33.7169,33.7256,89400.0
2014-07-21 15:40:00,38.49,38.49,38.42,38.43,310000.0,33.7256,33.7256,33.6643,33.6731,310000.0
2014-07-21 15:50:00,38.43,38.44,38.39,38.42,394400.0,33.6731,33.6818,33.638,33.6643,394400.0
2014-07-22 09:30:00,38.56,38.77,38.54,38.73,273200.0,33.787,33.971,33.7694,33.9359,273200.0
2014-07-22 09:40:00,38.73,38.74,38.61,38.64,181600.0,33.9359,33.9447,33.8308,33.8571,181600.0
2014-07-22 09:50:00,38.65,38.77,38.65,38.7,64800.0,33.8658,33.971,33.8658,33.9096,64800.0
2014-07-22 10:00:00,38.7,38.81,38.7,38.79,120800.0,33.9096,34.006,33.9096,33.9885,120800.0
2014-07-22 10:10:00,38.79,38.82,38.74,38.79,123800.0,33.9885,34.0148,33.9447,33.9885,123800.0
2014-07-22 10:20:00,38.79,38.81,38.7,38.73,78000.0,33.9885,34.006,33.9096,33.9359,78000.0
2014-07-22 10:30:00,38.74,38.74,38.66,38.69,126000.0,33.9447,33.9447,33.8746,33.9009,126000.0
2014-07-22 10:40:00,38.69,38.76,38.65,38.76,176200.0,33.9009,33.9622,33.8658,33.9622,176200.0
2014-07-22 10:50:00,38.76,38.77,38.71,38.74,247000.0,33.9622,33.971,33.9184,33.9447,247000.0
2014-07-22 11:00:00,38.74,38.8,38.73,38.76,71400.0,33.9447,33.9973,33.9359,33.9622,71400.0
2014-07-22 11:10:00,38.77,38.77,38.73,38.74,82600.0,33.971,33.971,33.9359,33.9447,82600.0
2014-07-22 11:20:00,38.74,38.76,38.7,38.71,59400.0,33.9447,33.9622,33.9096,33.9184,59400.0
2014-07-22 11:30:00,38.71,38.76,38.71,38.72,81400.0,33.9184,33.9622,33.9184,33.9272,81400.0
2014-07-22 11:40:00,38.72,38.74,38.7,38.7,49800.0,33.9272,33.9447,33.9096,33.9096,49800.0
2014-07-22 11:50:00,38.7,38.71,38.67,38.67,33000.0,33.9096,33.9184,33.8833,33.8833,33000.0
2014-07-22 12:00:00,38.68,38.71,38.68,38.7,38800.0,33.8921,33.9184,33.8921,33.9096,38800.0
2014-07-22 12:10:00,38.7,38.71,38.64,38.66,39800.0,33.9096,33.9184,33.8571,33.8746,39800.0
2014-07-22 12:20:00,38.66,38.66,38.6,38.65,75400.0,33.8746,33.8746,33.822,33.8658,75400.0
2014-07-22 12:30:00,38.65,38.69,38.65,38.65,48600.0,33.8658,33.9009,33.8658,33.8658,48600.0
2014-07-22 12:40:00,38.65,38.66,38.62,38.64,54600.0,33.8658,33.8746,33.8395,33.8571,54600.0
2014-07-22 12:50:00,38.64,38.65,38.6,38.6,39600.0,33.8571,33.8658,33.822,33.822,39600.0
2014-07-22 13:00:00,38.6,38.67,38.6,38.67,47600.0,33.822,33.8833,33.822,33.8833,47600.0
2014-07-22 13:10:00,38.67,38.72,38.66,38.72,101200.0,33.8833,33.9272,33.8746,33.9272,101200.0
2014-07-22 13:20:00,38.72,38.72,38.7,38.7,60400.0,33.9272,33.9272,33.9096,33.9096,60400.0
2014-07-22 13:30:00,38.7,38.71,38.68,38.69,54800.0,33.9096,33.9184,33.8921,33.9009,54800.0
2014-07-22 13:40:00,38.69,38.71,38.67,38.68,36400.0,33.9009,33.9184,33.8833,33.8921,36400.0
2014-07-22 13:50:00,38.68,38.69,38.66,38.68,101600.0,33.8921,33.9009,33.8746,33.8921,101600.0
2014-07-22 14:00:00,38.68,38.71,38.66,38.71,63400.0,33.8921,33.9184,33.8746,33.9184,63400.0
2014-07-22 14:10:00,38.71,38.72,38.7,38.7,62400.0,33.9184,33.9272,33.9096,33.9096,62400.0
2014-07-22 14:20:00,38.7,38.71,38.66,38.67,66400.0,33.9096,33.9184,33.8746,33.8833,66400.0
2014-07-22 14:30:00,38.67,38.67,38.61,38.64,163000.0,33.8833,33.8833,33.8308,33.8571,163000.0
2014-07-22 14:40:00,38.65,38.65,38.57,38.58,73000.0,33.8658,33.8658,33.7957,33.8045,73000.0
2014-07-22 14:50:00,38.58,38.58,38.55,38.57,70400.0,33.8045,33.8045,33.7782,33.7957,70400.0
2014-07-22 15:00:00,38.57,38.57,38.54,38.54,124200.0,33.7957,33.7957,33.7694,33.7694,124200.0
2014-07-22 15:10:00,38.54,38.56,38.53,38.54,105600.0,33.7694,33.787,33.7607,33.7694,105600.0
2014-07-22 15:20:00,38.54,38.55,38.52,38.55,106800.0,33.7694,33.7782,33.7519,33.7782,106800.0
2014-07-22 15:30:00,38.55,38.56,38.53,38.54,157200.0,33.7782,33.787,33.7607,33.7694,157200.0
2014-07-22 15:40:00,38.54,38.56,38.53,38.55,192600.0,33.7694,33.787,33.7607,33.7782,192600.0
2014-07-22 15:50:00,38.55,38.56,38.5,38.51,548400.0,33.7782,33.787,33.7344,33.7432,548400.0
2014-07-23 09:30:00,38.63,38.69,38.52,38.54,141200.0,33.8483,33.9009,33.7519,33.7694,141200.0
2014-07-23 09:40:00,38.54,38.58,38.42,38.54,129600.0,33.7694,33.8045,33.6643,33.7694,129600.0
2014-07-23 09:50:00,38.55,38.64,38.53,38.55,119400.0,33.7782,33.8571,33.7607,33.7782,119400.0
2014-07-23 10:00:00,38.55,38.56,38.49,38.56,83000.0,33.7782,33.787,33.7256,33.787,83000.0
2014-07-23 10:10:00,38.56,38.58,38.54,38.57,88000.0,33.787,33.8045,33.7694,33.7957,88000.0
2014-07-23 10:20:00,38.57,38.59,38.52,38.54,82400.0,33.7957,33.8132,33.7519,33.7694,82400.0
2014-07-23 10:30:00,38.54,38.6,38.53,38.6,125200.0,33.7694,33.822,33.7607,33.822,125200.0
2014-07-23 10:40:00,38.6,38.61,38.56,38.57,62800.0,33.822,33.8308,33.787,33.7957,62800.0
2014-07-23 10:50:00,38.58,38.59,38.57,38.59,74000.0,33.8045,33.8132,33.7957,33.8132,74000.0
2014-07-23 11:00:00,38.59,38.61,38.57,38.6,64000.0,33.8132,33.8308,33.7957,33.822,64000.0
2014-07-23 11:10:00,38.6,38.6,38.55,38.56,47800.0,33.822,33.822,33.7782,33.787,47800.0
2014-07-23 11:20:00,38.56,38.59,38.54,38.57,50200.0,33.787,33.8132,33.7694,33.7957,50200.0
2014-07-23 11:30:00,38.57,38.6,38.56,38.57,58200.0,33.7957,33.822,33.787,33.7957,58200.0
2014-07-23 11:40:00,38.57,38.59,38.55,38.58,38600.0,33.7957,33.8132,33.7782,33.8045,38600.0
2014-07-23 11:50:00,38.59,38.61,38.57,38.58,55400.0,33.8132,33.8308,33.7957,33.8045,55400.0
2014-07-23 12:00:00,38.58,38.59,38.54,38.55,56600.0,33.8045,33.8132,33.7694,33.7782,56600.0
2014-07-23 12:10:00,38.55,38.58,38.52,38.52,62400.0,33.7782,33.8045,33.7519,33.7519,62400.0
2014-07-23 12:20:00,38.52,38.55,38.5,38.51,99600.0,33.7519,33.7782,33.7344,33.7432,99600.0
2014-07-23 12:30:00,38.5,38.55,38.49,38.51,61600.0,33.7344,33.7782,33.7256,33.7432,61600.0
2014-07-23 12:40:00,38.51,38.54,38.51,38.51,41600.0,33.7432,33.7694,33.7432,33.7432,41600.0
2014-07-23 12:50:00,38.52,38.54,38.51,38.53,75800.0,33.7519,33.7694,33.7432,33.7607,75800.0
2014-07-23 13:00:00,38.52,38.56,38.52,38.55,42800.0,33.7519,33.787,33.7519,33.7782,42800.0
2014-07-23 13:10:00,38.55,38.58,38.53,38.57,47800.0,33.7782,33.8045,33.7607,33.7957,47800.0
2014-07-23 13:20:00,38.57,38.57,38.49,38.56,356000.0,33.7957,33.7957,33.7256,33.787,356000.0
2014-07-23 13:30:00,38.56,38.59,38.54,38.59,74000.0,33.787,33.8132,33.7694,33.8132,74000.0
2014-07-23 13:40:00,38.59,38.68,38.59,38.66,167200.0,33.8132,33.8921,33.8132,33.8746,167200.0
2014-07-23 13:50:00,38.67,38.68,38.65,38.67,38200.0,33.8833,33.8921,33.8658,33.8833,38200.0
2014-07-23 14:00:00,38.68,38.7,38.67,38.68,44400.0,33.8921,33.9096,33.8833,33.8921,44400.0
2014-07-23 14:10:00,38.68,38.68,38.65,38.66,37000.0,33.8921,33.8921,33.8658,33.8746,37000.0
2014-07-23 14:20:00,38.66,38.69,38.66,38.68,68600.0,33.8746,33.9009,33.8746,33.8921,68600.0
2014-07-23 14:30:00,38.69,38.69,38.67,38.69,42800.0,33.9009,33.9009,33.8833,33.9009,42800.0
2014-07-23 14:40:00,38.69,38.7,38.67,38.7,50600.0,33.9009,33.9096,33.8833,33.9096,50600.0
2014-07-23 14:50:00,38.7,38.7,38.68,38.7,41200.0,33.9096,33.9096,33.8921,33.9096,41200.0
2014-07-23 15:00:00,38.7,38.71,38.69,38.69,116400.0,33.9096,33.9184,33.9009,33.9009,116400.0
2014-07-23 15:10:00,38.69,38.71,38.69,38.7,56800.0,33.9009,33.9184,33.9009,33.9096,56800.0
2014-07-23 15:20:00,38.71,38.72,38.69,38.71,99400.0,33.9184,33.9272,33.9009,33.9184,99400.0
2014-07-23 15:30:00,38.72,38.72,38.71,38.72,99400.0,33.9272,33.9272,33.9184,33.9272,99400.0
2014-07-23 15:40:00,38.73,38.73,38.71,38.72,102000.0,33.9359,33.9359,33.9184,33.9272,102000.0
2014-07-23 15:50:00,38.72,38.72,38.69,38.7,288600.0,33.9272,33.9272,33.9009,33.9096,288600.0
2014-07-24 09:30:00,38.97,39.19,38.93,39.18,608400.0,34.1462,34.339,34.1112,34.3302,608400.0
2014-07-24 09:40:00,39.18,39.26,39.15,39.24,184600.0,34.3302,34.4003,34.3039,34.3828,184600.0
2014-07-24 09:50:00,39.24,39.26,39.05,39.07,171600.0,34.3828,34.4003,34.2163,34.2338,171600.0
2014-07-24 10:00:00,39.08,39.08,38.99,39.02,402400.0,34.2426,34.2426,34.1637,34.19,402400.0
2014-07-24 10:10:00,39.02,39.12,39.02,39.04,213600.0,34.19,34.2776,34.19,34.2075,213600.0
2014-07-24 10:20:00,39.05,39.13,39.04,39.12,113600.0,34.2163,34.2864,34.2075,34.2776,113600.0
2014-07-24 10:30:00,39.12,39.15,39.09,39.12,126400.0,34.2776,34.3039,34.2514,34.2776,126400.0
2014-07-24 10:40:00,39.11,39.17,39.11,39.15,123600.0,34.2689,34.3215,34.2689,34.3039,123600.0
2014-07-24 10:50:00,39.15,39.18,39.11,39.18,60800.0,34.3039,34.3302,34.2689,34.3302,60800.0
2014-07-24 11:00:00,39.18,39.25,39.17,39.24,115400.0,34.3302,34.3916,34.3215,34.3828,115400.0
2014-07-24 11:10:00,39.24,39.31,39.22,39.3,212400.0,34.3828,34.4441,34.3653,34.4354,212400.0
2014-07-24 11:20:00,39.29,39.38,39.29,39.34,247200.0,34.4266,34.5055,34.4266,34.4704,247200.0
2014-07-24 11:30:00,39.33,39.35,39.27,39.27,125800.0,34.4616,34.4792,34.4091,34.4091,125800.0
2014-07-24 11:40:00,39.27,39.33,39.27,39.32,212800.0,34.4091,34.4616,34.4091,34.4529,212800.0
2014-07-24 11:50:00,39.32,39.33,39.3,39.31,63800.0,34.4529,34.4616,34.4354,34.4441,63800.0
2014-07-24 12:00:00,39.31,39.35,39.31,39.33,166600.0,34.4441,34.4792,34.4441,34.4616,166600.0
2014-07-24 12:10:00,39.32,39.32,39.29,39.29,95800.0,34.4529,34.4529,34.4266,34.4266,95800.0
2014-07-24 12:20:00,39.3,39.3,39.27,39.28,73200.0,34.4354,34.4354,34.4091,34.4178,73200.0
2014-07-24 12:30:00,39.28,39.3,39.26,39.3,67800.0,34.4178,34.4354,34.4003,34.4354,67800.0
2014-07-24 12:40:00,39.3,39.31,39.22,39.22,179800.0,34.4354,34.4441,34.3653,34.3653,179800.0
2014-07-24 12:50:00,39.22,39.24,39.2,39.24,56400.0,34.3653,34.3828,34.3477,34.3828,56400.0
2014-07-24 13:00:00,39.24,39.24,39.18,39.19,69600.0,34.3828,34.3828,34.3302,34.339,69600.0
2014-07-24 13:10:00,39.18,39.22,39.18,39.2,166800.0,34.3302,34.3653,34.3302,34.3477,166800.0
2014-07-24 13:20:00,39.2,39.26,39.2,39.26,72800.0,34.3477,34.4003,34.3477,34.4003,72800.0
2014-07-24 13:30:00,39.26,39.27,39.24,39.25,98200.0,34.4003,34.4091,34.3828,34.3916,98200.0
2014-07-24 13:40:00,39.25,39.3,39.24,39.28,51600.0,34.3916,34.4354,34.3828,34.4178,51600.0
2014-07-24 13:50:00,39.28,39.3,39.27,39.3,106000.0,34.4178,34.4354,34.4091,34.4354,106000.0
2014-07-24 14:00:00,39.3,39.32,39.29,39.31,110000.0,34.4354,34.4529,34.4266,34.4441,110000.0
2014-07-24 14:10:00,39.3,39.33,39.3,39.33,57800.0,34.4354,34.4616,34.4354,34.4616,57800.0
2014-07-24 14:20:00,39.33,39.35,39.32,39.34,66200.0,34.4616,34.4792,34.4529,34.4704,66200.0
2014-07-24 14:30:00,39.34,39.35,39.3,39.3,68400.0,34.4704,34.4792,34.4354,34.4354,68400.0
2014-07-24 14:40:00,39.3,39.31,39.27,39.3,93800.0,34.4354,34.4441,34.4091,34.4354,93800.0
2014-07-24 14:50:00,39.3,39.33,39.3,39.3,130600.0,34.4354,34.4616,34.4354,34.4354,130600.0
2014-07-24 15:00:00,39.3,39.31,39.25,39.3,121800.0,34.4354,34.4441,34.3916,34.4354,121800.0
2014-07-24 15:10:00,39.31,39.35,39.3,39.35,123200.0,34.4441,34.4792,34.4354,34.4792,123200.0
2014-07-24 15:20:00,39.35,39.37,39.34,39.35,206800.0,34.4792,34.4967,34.4704,34.4792,206800.0
2014-07-24 15:30:00,39.35,39.38,39.34,39.35,499000.0,34.4792,34.5055,34.4704,34.4792,499000.0
2014-07-24 15:40:00,39.34,39.35,39.32,39.35,332000.0,34.4704,34.4792,34.4529,34.4792,332000.0
2014-07-24 15:50:00,39.35,39.35,39.3,39.31,742200.0,34.4792,34.4792,34.4354,34.4441,742200.0
2014-07-25 09:30:00,39.17,39.3,39.17,39.27,310800.0,34.3215,34.4354,34.3215,34.4091,310800.0
2014-07-25 09:40:00,39.26,39.29,39.2,39.27,159400.0,34.4003,34.4266,34.3477,34.4091,159400.0
2014-07-25 09:50:00,39.27,39.39,39.26,39.26,141000.0,34.4091,34.5142,34.4003,34.4003,141000.0
2014-07-25 10:00:00,39.27,39.31,39.2,39.2,128200.0,34.4091,34.4441,34.3477,34.3477,128200.0
2014-07-25 10:10:00,39.2,39.26,39.17,39.21,92000.0,34.3477,34.4003,34.3215,34.3565,92000.0
2014-07-25 10:20:00,39.2,39.29,39.2,39.25,67600.0,34.3477,34.4266,34.3477,34.3916,67600.0
2014-07-25 10:30:00,39.26,39.27,39.22,39.24,152000.0,34.4003,34.4091,34.3653,34.3828,152000.0
2014-07-25 10:40:00,39.23,39.23,39.1,39.13,104400.0,34.374,34.374,34.2601,34.2864,104400.0
2014-07-25 10:50:00,39.13,39.15,39.04,39.05,98800.0,34.2864,34.3039,34.2075,34.2163,98800.0
2014-07-25 11:00:00,39.05,39.05,38.99,39.01,169200.0,34.2163,34.2163,34.1637,34.1813,169200.0
2014-07-25 11:10:00,39.01,39.06,39.01,39.04,98200.0,34.1813,34.2251,34.1813,34.2075,98200.0
2014-07-25 11:20:00,39.05,39.06,38.95,39.0,129400.0,34.2163,34.2251,34.1287,34.1725,129400.0
2014-07-25 11:30:00,39.01,39.05,38.98,38.99,144800.0,34.1813,34.2163,34.155,34.1637,144800.0
2014-07-25 11:40:00,38.99,38.99,38.95,38.96,36800.0,34.1637,34.1637,34.1287,34.1374,36800.0
2014-07-25 11:50:00,38.96,38.99,38.91,38.95,100200.0,34.1374,34.1637,34.0936,34.1287,100200.0
2014-07-25 12:00:00,38.94,39.01,38.94,39.0,24600.0,34.1199,34.1813,34.1199,34.1725,24600.0
2014-07-25 12:10:00,39.0,39.01,38.98,39.0,46000.0,34.1725,34.1813,34.155,34.1725,46000.0
2014-07-25 12:20:00,39.0,39.01,38.93,38.93,76600.0,34.1725,34.1813,34.1112,34.1112,76600.0
2014-07-25 12:30:00,38.93,38.96,38.9,38.94,54200.0,34.1112,34.1374,34.0849,34.1199,54200.0
2014-07-25 12:40:00,38.94,38.99,38.92,38.97,26400.0,34.1199,34.1637,34.1024,34.1462,26400.0
2014-07-25 12:50:00,38.97,38.98,38.95,38.98,28200.0,34.1462,34.155,34.1287,34.155,28200.0
2014-07-25 13:00:00,38.98,39.0,38.96,38.97,28400.0,34.155,34.1725,34.1374,34.1462,28400.0
2014-07-25 13:10:00,38.97,38.98,38.93,38.94,77200.0,34.1462,34.155,34.1112,34.1199,77200.0
2014-07-25 13:20:00,38.93,38.95,38.91,38.94,66400.0,34.1112,34.1287,34.0936,34.1199,66400.0
2014-07-25 13:30:00,38.94,38.94,38.88,38.92,48000.0,34.1199,34.1199,34.0674,34.1024,48000.0
2014-07-25 13:40:00,38.92,38.93,38.88,38.93,50000.0,34.1024,34.1112,34.0674,34.1112,50000.0
2014-07-25 13:50:00,38.93,38.93,38.88,38.88,46200.0,34.1112,34.1112,34.0674,34.0674,46200.0
2014-07-25 14:00:00,38.88,38.89,38.84,38.88,58000.0,34.0674,34.0761,34.0323,34.0674,58000.0
2014-07-25 14:10:00,38.89,38.92,38.87,38.9,45800.0,34.0761,34.1024,34.0586,34.0849,45800.0
2014-07-25 14:20:00,38.89,38.94,38.89,38.92,45800.0,34.0761,34.1199,34.0761,34.1024,45800.0
2014-07-25 14:30:00,38.92,38.95,38.9,38.91,46600.0,34.1024,34.1287,34.0849,34.0936,46600.0
2014-07-25 14:40:00,38.91,38.96,38.91,38.95,56600.0,34.0936,34.1374,34.0936,34.1287,56600.0
2014-07-25 14:50:00,38.96,38.96,38.88,38.92,76600.0,34.1374,34.1374,34.0674,34.1024,76600.0
2014-07-25 15:00:00,38.91,38.92,38.85,38.87,63800.0,34.0936,34.1024,34.0411,34.0586,63800.0
2014-07-25 15:10:00,38.87,38.88,38.85,38.85,107400.0,34.0586,34.0674,34.0411,34.0411,107400.0
2014-07-25 15:20:00,38.85,38.88,38.84,38.84,91200.0,34.0411,34.0674,34.0323,34.0323,91200.0
2014-07-25 15:30:00,38.85,38.85,38.81,38.81,98800.0,34.0411,34.0411,34.006,34.006,98800.0
2014-07-25 15:40:00,38.81,38.85,38.81,38.85,176200.0,34.006,34.0411,34.006,34.0411,176200.0
2014-07-25 15:50:00,38.85,38.88,38.83,38.86,382600.0,34.0411,34.0674,34.0235,34.0498,382600.0
2014-07-28 09:30:00,38.97,39.0,38.85,38.89,151600.0,34.1462,34.1725,34.0411,34.0761,151600.0
2014-07-28 09:40:00,38.89,38.94,38.84,38.88,139800.0,34.0761,34.1199,34.0323,34.0674,139800.0
2014-07-28 09:50:00,38.89,38.95,38.84,38.93,75200.0,34.0761,34.1287,34.0323,34.1112,75200.0
2014-07-28 10:00:00,38.93,38.93,38.8,38.84,89000.0,34.1112,34.1112,33.9973,34.0323,89000.0
2014-07-28 10:10:00,38.83,38.87,38.76,38.81,106000.0,34.0235,34.0586,33.9622,34.006,106000.0
2014-07-28 10:20:00,38.8,38.9,38.77,38.87,76800.0,33.9973,34.0849,33.971,34.0586,76800.0
2014-07-28 10:30:00,38.86,38.89,38.81,38.89,61400.0,34.0498,34.0761,34.006,34.0761,61400.0
2014-07-28 10:40:00,38.89,39.0,38.88,38.96,115600.0,34.0761,34.1725,34.0674,34.1374,115600.0
2014-07-28 10:50:00,38.96,38.99,38.94,38.95,78000.0,34.1374,34.1637,34.1199,34.1287,78000.0
2014-07-28 11:00:00,38.95,38.98,38.92,38.95,62400.0,34.1287,34.155,34.1024,34.1287,62400.0
2014-07-28 11:10:00,38.96,38.99,38.94,38.96,48800.0,34.1374,34.1637,34.1199,34.1374,48800.0
2014-07-28 11:20:00,38.97,39.0,38.95,39.0,83600.0,34.1462,34.1725,34.1287,34.1725,83600.0
2014-07-28 11:30:00,39.0,39.02,38.99,39.02,52200.0,34.1725,34.19,34.1637,34.19,52200.0
2014-07-28 11:40:00,39.02,39.02,38.97,38.99,56200.0,34.19,34.19,34.1462,34.1637,56200.0
2014-07-28 11:50:00,38.99,39.02,38.99,39.02,55400.0,34.1637,34.19,34.1637,34.19,55400.0
2014-07-28 12:00:00,39.01,39.03,39.01,39.03,37400.0,34.1813,34.1988,34.1813,34.1988,37400.0
2014-07-28 12:10:00,39.03,39.04,38.96,38.99,47000.0,34.1988,34.2075,34.1374,34.1637,47000.0
2014-07-28 12:20:00,38.99,39.01,38.97,38.99,33000.0,34.1637,34.1813,34.1462,34.1637,33000.0
2014-07-28 12:30:00,38.99,38.99,38.97,38.99,36800.0,34.1637,34.1637,34.1462,34.1637,36800.0
2014-07-28 12:40:00,38.99,39.07,38.98,39.07,76400.0,34.1637,34.2338,34.155,34.2338,76400.0
2014-07-28 12:50:00,39.07,39.11,39.06,39.09,48200.0,34.2338,34.2689,34.2251,34.2514,48200.0
2014-07-28 13:00:00,39.1,39.11,39.07,39.08,37000.0,34.2601,34.2689,34.2338,34.2426,37000.0
2014-07-28 13:10:00,39.08,39.11,39.07,39.1,35400.0,34.2426,34.2689,34.2338,34.2601,35400.0
2014-07-28 13:20:00,39.1,39.16,39.09,39.16,72400.0,34.2601,34.3127,34.2514,34.3127,72400.0
2014-07-28 13:30:00,39.16,39.25,39.15,39.25,95000.0,34.3127,34.3916,34.3039,34.3916,95000.0
2014-07-28 13:40:00,39.24,39.3,39.24,39.25,158200.0,34.3828,34.4354,34.3828,34.3916,158200.0
2014-07-28 13:50:00,39.24,39.24,39.19,39.2,69800.0,34.3828,34.3828,34.339,34.3477,69800.0
2014-07-28 14:00:00,39.21,39.23,39.2,39.22,77600.0,34.3565,34.374,34.3477,34.3653,77600.0
2014-07-28 14:10:00,39.23,39.24,39.21,39.21,67800.0,34.374,34.3828,34.3565,34.3565,67800.0
2014-07-28 14:20:00,39.21,39.22,39.2,39.22,51800.0,34.3565,34.3653,34.3477,34.3653,51800.0
2014-07-28 14:30:00,39.22,39.24,39.22,39.23,62600.0,34.3653,34.3828,34.3653,34.374,62600.0
2014-07-28 14:40:00,39.23,39.24,39.2,39.22,107600.0,34.374,34.3828,34.3477,34.3653,107600.0
2014-07-28 14:50:00,39.22,39.26,39.22,39.24,63000.0,34.3653,34.4003,34.3653,34.3828,63000.0
2014-07-28 15:00:00,39.25,39.26,39.21,39.23,127600.0,34.3916,34.4003,34.3565,34.374,127600.0
2014-07-28 15:10:00,39.24,39.26,39.21,39.25,107800.0,34.3828,34.4003,34.3565,34.3916,107800.0
2014-07-28 15:20:00,39.24,39.26,39.24,39.24,79200.0,34.3828,34.4003,34.3828,34.3828,79200.0
2014-07-28 15:30:00,39.24,39.26,39.22,39.23,158000.0,34.3828,34.4003,34.3653,34.374,158000.0
2014-07-28 15:40:00,39.23,39.25,39.22,39.23,195200.0,34.374,34.3916,34.3653,34.374,195200.0
2014-07-28 15:50:00,39.22,39.23,39.19,39.2,259400.0,34.3653,34.374,34.339,34.3477,259400.0
2014-07-29 09:30:00,39.21,39.35,39.13,39.33,242200.0,34.3565,34.4792,34.2864,34.4616,242200.0
2014-07-29 09:40:00,39.32,39.38,39.29,39.32,193200.0,34.4529,34.5055,34.4266,34.4529,193200.0
2014-07-29 09:50:00,39.32,39.38,39.27,39.29,213200.0,34.4529,34.5055,34.4091,34.4266,213200.0
2014-07-29 10:00:00,39.29,39.43,39.29,39.4,169000.0,34.4266,34.5493,34.4266,34.523,169000.0
2014-07-29 10:10:00,39.41,39.42,39.35,39.42,107800.0,34.5317,34.5405,34.4792,34.5405,107800.0
2014-07-29 10:20:00,39.41,39.42,39.38,39.4,82800.0,34.5317,34.5405,34.5055,34.523,82800.0
2014-07-29 10:30:00,39.4,39.42,39.35,39.41,82400.0,34.523,34.5405,34.4792,34.5317,82400.0
2014-07-29 10:40:00,39.41,39.42,39.37,39.37,63600.0,34.5317,34.5405,34.4967,34.4967,63600.0
2014-07-29 10:50:00,39.37,39.37,39.28,39.33,84800.0,34.4967,34.4967,34.4178,34.4616,84800.0
2014-07-29 11:00:00,39.33,39.35,39.21,39.21,85800.0,34.4616,34.4792,34.3565,34.3565,85800.0
2014-07-29 11:10:00,39.22,39.27,39.17,39.27,103400.0,34.3653,34.4091,34.3215,34.4091,103400.0
2014-07-29 11:20:00,39.27,39.33,39.23,39.24,143000.0,34.4091,34.4616,34.374,34.3828,143000.0
2014-07-29 11:30:00,39.23,39.25,39.16,39.21,88800.0,34.374,34.3916,34.3127,34.3565,88800.0
2014-07-29 11:40:00,39.21,39.24,39.2,39.23,36000.0,34.3565,34.3828,34.3477,34.374,36000.0
2014-07-29 11:50:00,39.23,39.23,39.19,39.21,38200.0,34.374,34.374,34.339,34.3565,38200.0
2014-07-29 12:00:00,39.22,39.22,39.17,39.18,63600.0,34.3653,34.3653,34.3215,34.3302,63600.0
2014-07-29 12:10:00,39.18,39.24,39.17,39.22,46400.0,34.3302,34.3828,34.3215,34.3653,46400.0
2014-07-29 12:20:00,39.21,39.29,39.21,39.28,50800.0,34.3565,34.4266,34.3565,34.4178,50800.0
2014-07-29 12:30:00,39.27,39.34,39.27,39.33,52400.0,34.4091,34.4704,34.4091,34.4616,52400.0
2014-07-29 12:40:00,39.33,39.34,39.3,39.3,42800.0,34.4616,34.4704,34.4354,34.4354,42800.0
2014-07-29 12:50:00,39.3,39.33,39.3,39.33,34600.0,34.4354,34.4616,34.4354,34.4616,34600.0
2014-07-29 13:00:00,39.33,39.35,39.31,39.34,43000.0,34.4616,34.4792,34.4441,34.4704,43000.0
2014-07-29 13:10:00,39.34,39.34,39.29,39.3,58400.0,34.4704,34.4704,34.4266,34.4354,58400.0
2014-07-29 13:20:00,39.3,39.33,39.29,39.3,56200.0,34.4354,34.4616,34.4266,34.4354,56200.0
2014-07-29 13:30:00,39.3,39.32,39.29,39.3,71200.0,34.4354,34.4529,34.4266,34.4354,71200.0
2014-07-29 13:40:00,39.3,39.34,39.29,39.33,44800.0,34.4354,34.4704,34.4266,34.4616,44800.0
2014-07-29 13:50:00,39.32,39.32,39.29,39.3,60200.0,34.4529,34.4529,34.4266,34.4354,60200.0
2014-07-29 14:00:00,39.3,39.31,39.27,39.28,58600.0,34.4354,34.4441,34.4091,34.4178,58600.0
2014-07-29 14:10:00,39.28,39.32,39.27,39.27,61600.0,34.4178,34.4529,34.4091,34.4091,61600.0
2014-07-29 14:20:00,39.27,39.29,39.18,39.23,84000.0,34.4091,34.4266,34.3302,34.374,84000.0
2014-07-29 14:30:00,39.22,39.24,39.19,39.21,57400.0,34.3653,34.3828,34.339,34.3565,57400.0
2014-07-29 14:40:00,39.21,39.24,39.2,39.23,46800.0,34.3565,34.3828,34.3477,34.374,46800.0
2014-07-29 14:50:00,39.23,39.23,39.19,39.19,54200.0,34.374,34.374,34.339,34.339,54200.0
2014-07-29 15:00:00,39.19,39.23,39.16,39.22,94800.0,34.339,34.374,34.3127,34.3653,94800.0
2014-07-29 15:10:00,39.22,39.22,39.18,39.19,69800.0,34.3653,34.3653,34.3302,34.339,69800.0
2014-07-29 15:20:00,39.19,39.21,39.15,39.16,105800.0,34.339,34.3565,34.3039,34.3127,105800.0
2014-07-29 15:30:00,39.16,39.17,39.12,39.15,147000.0,34.3127,34.3215,34.2776,34.3039,147000.0
2014-07-29 15:40:00,39.15,39.16,39.06,39.12,218200.0,34.3039,34.3127,34.2251,34.2776,218200.0
2014-07-29 15:50:00,39.12,39.13,39.05,39.05,416000.0,34.2776,34.2864,34.2163,34.2163,416000.0
2014-07-30 09:30:00,39.2,39.23,39.14,39.21,182800.0,34.3477,34.374,34.2952,34.3565,182800.0
2014-07-30 09:40:00,39.21,39.49,39.2,39.49,384200.0,34.3565,34.6018,34.3477,34.6018,384200.0
2014-07-30 09:50:00,39.49,39.6,39.49,39.53,408400.0,34.6018,34.6982,34.6018,34.6369,408400.0
2014-07-30 10:00:00,39.53,39.57,39.48,39.52,195800.0,34.6369,34.6719,34.5931,34.6281,195800.0
2014-07-30 10:10:00,39.52,39.65,39.51,39.65,530600.0,34.6281,34.742,34.6194,34.742,530600.0
2014-07-30 10:20:00,39.66,39.7,39.6,39.7,236600.0,34.7508,34.7858,34.6982,34.7858,236600.0
2014-07-30 10:30:00,39.7,39.74,39.67,39.67,335400.0,34.7858,34.8209,34.7596,34.7596,335400.0
2014-07-30 10:40:00,39.65,39.67,39.42,39.52,210800.0,34.742,34.7596,34.5405,34.6281,210800.0
2014-07-30 10:50:00,39.52,39.6,39.51,39.57,162400.0,34.6281,34.6982,34.6194,34.6719,162400.0
2014-07-30 11:00:00,39.57,39.59,39.47,39.55,87000.0,34.6719,34.6895,34.5843,34.6544,87000.0
2014-07-30 11:10:00,39.55,39.59,39.55,39.57,58400.0,34.6544,34.6895,34.6544,34.6719,58400.0
2014-07-30 11:20:00,39.57,39.6,39.55,39.6,80400.0,34.6719,34.6982,34.6544,34.6982,80400.0
2014-07-30 11:30:00,39.59,39.59,39.51,39.52,70000.0,34.6895,34.6895,34.6194,34.6281,70000.0
2014-07-30 11:40:00,39.52,39.52,39.41,39.42,167000.0,34.6281,34.6281,34.5317,34.5405,167000.0
2014-07-30 11:50:00,39.43,39.44,39.38,39.41,42600.0,34.5493,34.558,34.5055,34.5317,42600.0
2014-07-30 12:00:00,39.42,39.43,39.4,39.42,84600.0,34.5405,34.5493,34.523,34.5405,84600.0
2014-07-30 12:10:00,39.43,39.49,39.41,39.48,97000.0,34.5493,34.6018,34.5317,34.5931,97000.0
2014-07-30 12:20:00,39.47,39.5,39.46,39.46,57200.0,34.5843,34.6106,34.5756,34.5756,57200.0
2014-07-30 12:30:00,39.47,39.52,39.45,39.5,59200.0,34.5843,34.6281,34.5668,34.6106,59200.0
2014-07-30 12:40:00,39.51,39.52,39.49,39.51,30400.0,34.6194,34.6281,34.6018,34.6194,30400.0
2014-07-30 12:50:00,39.52,39.54,39.51,39.52,46800.0,34.6281,34.6457,34.6194,34.6281,46800.0
2014-07-30 13:00:00,39.52,39.52,39.49,39.5,45400.0,34.6281,34.6281,34.6018,34.6106,45400.0
2014-07-30 13:10:00,39.5,39.52,39.48,39.48,33800.0,34.6106,34.6281,34.5931,34.5931,33800.0
2014-07-30 13:20:00,39.48,39.5,39.46,39.49,79800.0,34.5931,34.6106,34.5756,34.6018,79800.0
2014-07-30 13:30:00,39.49,39.55,39.49,39.53,61800.0,34.6018,34.6544,34.6018,34.6369,61800.0
2014-07-30 13:40:00,39.54,39.55,39.52,39.55,34000.0,34.6457,34.6544,34.6281,34.6544,34000.0
2014-07-30 13:50:00,39.55,39.56,39.51,39.54,66000.0,34.6544,34.6632,34.6194,34.6457,66000.0
2014-07-30 14:00:00,39.54,39.65,39.47,39.63,219800.0,34.6457,34.742,34.5843,34.7245,219800.0
2014-07-30 14:10:00,39.63,39.73,39.62,39.69,134200.0,34.7245,34.8121,34.7158,34.7771,134200.0
2014-07-30 14:20:00,39.7,39.71,39.65,39.7,68400.0,34.7858,34.7946,34.742,34.7858,68400.0
2014-07-30 14:30:00,39.69,39.72,39.65,39.67,77400.0,34.7771,34.8034,34.742,34.7596,77400.0
2014-07-30 14:40:00,39.68,39.71,39.66,39.7,140000.0,34.7683,34.7946,34.7508,34.7858,140000.0
2014-07-30 14:50:00,39.69,39.75,39.68,39.75,212800.0,34.7771,34.8297,34.7683,34.8297,212800.0
2014-07-30 15:00:00,39.75,39.8,39.72,39.8,424400.0,34.8297,34.8735,34.8034,34.8735,424400.0
2014-07-30 15:10:00,39.8,39.9,39.77,39.9,264800.0,34.8735,34.9611,34.8472,34.9611,264800.0
2014-07-30 15:20:00,39.9,39.97,39.88,39.93,396600.0,34.9611,35.0224,34.9436,34.9874,396600.0
2014-07-30 15:30:00,39.93,39.96,39.84,39.84,342000.0,34.9874,35.0137,34.9085,34.9085,342000.0
2014-07-30 15:40:00,39.84,39.87,39.81,39.83,583200.0,34.9085,34.9348,34.8822,34.8998,583200.0
2014-07-30 15:50:00,39.84,39.84,39.79,39.81,317800.0,34.9085,34.9085,34.8647,34.8822,317800.0
2014-07-31 09:30:00,39.33,39.51,39.17,39.42,507400.0,34.4616,34.6194,34.3215,34.5405,507400.0
2014-07-31 09:40:00,39.42,39.42,39.24,39.36,235200.0,34.5405,34.5405,34.3828,34.4879,235200.0
2014-07-31 09:50:00,39.37,39.37,39.25,39.26,143400.0,34.4967,34.4967,34.3916,34.4003,143400.0
2014-07-31 10:00:00,39.26,39.26,39.0,39.0,273800.0,34.4003,34.4003,34.1725,34.1725,273800.0
2014-07-31 10:10:00,39.0,39.16,39.0,39.1,174000.0,34.1725,34.3127,34.1725,34.2601,174000.0
2014-07-31 10:20:00,39.1,39.1,39.0,39.01,176800.0,34.2601,34.2601,34.1725,34.1813,176800.0
2014-07-31 10:30:00,39.01,39.01,38.92,38.96,238800.0,34.1813,34.1813,34.1024,34.1374,238800.0
2014-07-31 10:40:00,38.95,38.97,38.91,38.91,124800.0,34.1287,34.1462,34.0936,34.0936,124800.0
2014-07-31 10:50:00,38.91,38.92,38.84,38.85,179800.0,34.0936,34.1024,34.0323,34.0411,179800.0
2014-07-31 11:00:00,38.84,38.89,38.84,38.88,196800.0,34.0323,34.0761,34.0323,34.0674,196800.0
2014-07-31 11:10:00,38.88,38.91,38.83,38.85,108000.0,34.0674,34.0936,34.0235,34.0411,108000.0
2014-07-31 11:20:00,38.85,38.89,38.81,38.81,166200.0,34.0411,34.0761,34.006,34.006,166200.0
2014-07-31 11:30:00,38.81,38.82,38.74,38.8,137600.0,34.006,34.0148,33.9447,33.9973,137600.0
2014-07-31 11:40:00,38.79,38.81,38.7,38.71,130200.0,33.9885,34.006,33.9096,33.9184,130200.0
2014-07-31 11:50:00,38.71,38.71,38.66,38.67,196600.0,33.9184,33.9184,33.8746,33.8833,196600.0
2014-07-31 12:00:00,38.67,38.71,38.65,38.68,104400.0,33.8833,33.9184,33.8658,33.8921,104400.0
2014-07-31 12:10:00,38.69,38.69,38.6,38.63,132400.0,33.9009,33.9009,33.822,33.8483,132400.0
2014-07-31 12:20:00,38.63,38.65,38.6,38.62,85200.0,33.8483,33.8658,33.822,33.8395,85200.0
2014-07-31 12:30:00,38.63,38.66,38.62,38.65,59000.0,33.8483,33.8746,33.8395,33.8658,59000.0
2014-07-31 12:40:00,38.65,38.7,38.63,38.67,61000.0,33.8658,33.9096,33.8483,33.8833,61000.0
2014-07-31 12:50:00,38.68,38.7,38.64,38.7,79400.0,33.8921,33.9096,33.8571,33.9096,79400.0
2014-07-31 13:00:00,38.7,38.71,38.67,38.71,62000.0,33.9096,33.9184,33.8833,33.9184,62000.0
2014-07-31 13:10:00,38.71,38.74,38.69,38.72,98600.0,33.9184,33.9447,33.9009,33.9272,98600.0
2014-07-31 13:20:00,38.73,38.74,38.67,38.74,59000.0,33.9359,33.9447,33.8833,33.9447,59000.0
2014-07-31 13:30:00,38.74,38.78,38.73,38.77,63600.0,33.9447,33.9797,33.9359,33.971,63600.0
2014-07-31 13:40:00,38.77,38.77,38.67,38.7,76000.0,33.971,33.971,33.8833,33.9096,76000.0
2014-07-31 13:50:00,38.7,38.72,38.64,38.68,62400.0,33.9096,33.9272,33.8571,33.8921,62400.0
2014-07-31 14:00:00,38.68,38.74,38.66,38.69,51200.0,33.8921,33.9447,33.8746,33.9009,51200.0
2014-07-31 14:10:00,38.69,38.71,38.65,38.68,73600.0,33.9009,33.9184,33.8658,33.8921,73600.0
2014-07-31 14:20:00,38.68,38.74,38.65,38.74,65400.0,33.8921,33.9447,33.8658,33.9447,65400.0
2014-07-31 14:30:00,38.74,38.75,38.71,38.73,98200.0,33.9447,33.9534,33.9184,33.9359,98200.0
2014-07-31 14:40:00,38.72,38.73,38.6,38.63,140400.0,33.9272,33.9359,33.822,33.8483,140400.0
2014-07-31 14:50:00,38.62,38.66,38.56,38.57,94600.0,33.8395,33.8746,33.787,33.7957,94600.0
2014-07-31 15:00:00,38.57,38.66,38.55,38.6,182800.0,33.7957,33.8746,33.7782,33.822,182800.0
2014-07-31 15:10:00,38.6,38.61,38.52,38.54,166600.0,33.822,33.8308,33.7519,33.7694,166600.0
2014-07-31 15:20:00,38.54,38.56,38.49,38.52,174000.0,33.7694,33.787,33.7256,33.7519,174000.0
2014-07-31 15:30:00,38.52,38.65,38.5,38.63,295400.0,33.7519,33.8658,33.7344,33.8483,295400.0
2014-07-31 15:40:00,38.64,38.66,38.55,38.58,310600.0,33.8571,33.8746,33.7782,33.8045,310600.0
2014-07-31 15:50:00,38.58,38.6,38.55,38.58,636000.0,33.8045,33.822,33.7782,33.8045,636000.0
2014-08-01 09:30:00,38.27,38.62,38.26,38.52,372800.0,33.5329,33.8395,33.5241,33.7519,372800.0
2014-08-01 09:40:00,38.52,38.57,38.4,38.44,162400.0,33.7519,33.7957,33.6468,33.6818,162400.0
2014-08-01 09:50:00,38.44,38.59,38.44,38.52,104200.0,33.6818,33.8132,33.6818,33.7519,104200.0
2014-08-01 10:00:00,38.54,38.63,38.47,38.48,146000.0,33.7694,33.8483,33.7081,33.7169,146000.0
2014-08-01 10:10:00,38.49,38.52,38.26,38.27,145000.0,33.7256,33.7519,33.5241,33.5329,145000.0
2014-08-01 10:20:00,38.27,38.44,38.27,38.43,74000.0,33.5329,33.6818,33.5329,33.6731,74000.0
2014-08-01 10:30:00,38.42,38.49,38.41,38.47,78400.0,33.6643,33.7256,33.6555,33.7081,78400.0
2014-08-01 10:40:00,38.48,38.5,38.38,38.39,71800.0,33.7169,33.7344,33.6292,33.638,71800.0
2014-08-01 10:50:00,38.39,38.49,38.38,38.47,152600.0,33.638,33.7256,33.6292,33.7081,152600.0
2014-08-01 11:00:00,38.46,38.49,38.39,38.42,77200.0,33.6993,33.7256,33.638,33.6643,77200.0
2014-08-01 11:10:00,38.43,38.45,38.38,38.39,125400.0,33.6731,33.6906,33.6292,33.638,125400.0
2014-08-01 11:20:00,38.39,38.48,38.38,38.45,107800.0,33.638,33.7169,33.6292,33.6906,107800.0
2014-08-01 11:30:00,38.46,38.47,38.35,38.38,71400.0,33.6993,33.7081,33.603,33.6292,71400.0
2014-08-01 11:40:00,38.38,38.42,38.31,38.31,55000.0,33.6292,33.6643,33.5679,33.5679,55000.0
2014-08-01 11:50:00,38.31,38.33,38.23,38.26,89600.0,33.5679,33.5854,33.4978,33.5241,89600.0
2014-08-01 12:00:00,38.27,38.29,38.22,38.26,91600.0,33.5329,33.5504,33.489,33.5241,91600.0
2014-08-01 12:10:00,38.26,38.35,38.25,38.33,79000.0,33.5241,33.603,33.5153,33.5854,79000.0
2014-08-01 12:20:00,38.33,38.35,38.27,38.28,42800.0,33.5854,33.603,33.5329,33.5416,42800.0
2014-08-01 12:30:00,38.28,38.31,38.23,38.23,66200.0,33.5416,33.5679,33.4978,33.4978,66200.0
2014-08-01 12:40:00,38.23,38.27,38.21,38.21,93000.0,33.4978,33.5329,33.4803,33.4803,93000.0
2014-08-01 12:50:00,38.21,38.3,38.2,38.27,56800.0,33.4803,33.5591,33.4715,33.5329,56800.0
2014-08-01 13:00:00,38.28,38.31,38.26,38.3,53400.0,33.5416,33.5679,33.5241,33.5591,53400.0
2014-08-01 13:10:00,38.31,38.31,38.24,38.29,66200.0,33.5679,33.5679,33.5066,33.5504,66200.0
2014-08-01 13:20:00,38.29,38.38,38.24,38.38,94800.0,33.5504,33.6292,33.5066,33.6292,94800.0
2014-08-01 13:30:00,38.38,38.4,38.33,38.38,162600.0,33.6292,33.6468,33.5854,33.6292,162600.0
2014-08-01 13:40:00,38.38,38.41,38.34,38.38,131400.0,33.6292,33.6555,33.5942,33.6292,131400.0
2014-08-01 13:50:00,38.39,38.4,38.33,38.38,48800.0,33.638,33.6468,33.5854,33.6292,48800.0
2014-08-01 14:00:00,38.39,38.47,38.36,38.47,170600.0,33.638,33.7081,33.6117,33.7081,170600.0
2014-08-01 14:10:00,38.47,38.49,38.43,38.47,79400.0,33.7081,33.7256,33.6731,33.7081,79400.0
2014-08-01 14:20:00,38.47,38.48,38.42,38.43,160200.0,33.7081,33.7169,33.6643,33.6731,160200.0
2014-08-01 14:30:00,38.43,38.45,38.41,38.45,46000.0,33.6731,33.6906,33.6555,33.6906,46000.0
2014-08-01 14:40:00,38.45,38.46,38.41,38.44,176800.0,33.6906,33.6993,33.6555,33.6818,176800.0
2014-08-01 14:50:00,38.43,38.48,38.42,38.46,149000.0,33.6731,33.7169,33.6643,33.6993,149000.0
2014-08-01 15:00:00,38.45,38.49,38.44,38.46,93400.0,33.6906,33.7256,33.6818,33.6993,93400.0
2014-08-01 15:10:00,38.46,38.48,38.44,38.47,84600.0,33.6993,33.7169,33.6818,33.7081,84600.0
2014-08-01 15:20:00,38.47,38.49,38.45,38.45,135600.0,33.7081,33.7256,33.6906,33.6906,135600.0
2014-08-01 15:30:00,38.45,38.47,38.44,38.45,179600.0,33.6906,33.7081,33.6818,33.6906,179600.0
2014-08-01 15:40:00,38.45,38.47,38.4,38.41,249600.0,33.6906,33.7081,33.6468,33.6555,249600.0
2014-08-01 15:50:00,38.4,38.42,38.35,38.38,426400.0,33.6468,33.6643,33.603,33.6292,426400.0
2014-08-04 09:30:00,38.44,38.5,38.17,38.24,289000.0,33.6818,33.7344,33.4452,33.5066,289000.0
2014-08-04 09:40:00,38.23,38.4,38.15,38.37,186400.0,33.4978,33.6468,33.4277,33.6205,186400.0
2014-08-04 09:50:00,38.37,38.4,38.35,38.39,114800.0,33.6205,33.6468,33.603,33.638,114800.0
2014-08-04 10:00:00,38.4,38.45,38.33,38.41,87400.0,33.6468,33.6906,33.5854,33.6555,87400.0
2014-08-04 10:10:00,38.42,38.42,38.27,38.31,116800.0,33.6643,33.6643,33.5329,33.5679,116800.0
2014-08-04 10:20:00,38.31,38.4,38.3,38.37,84000.0,33.5679,33.6468,33.5591,33.6205,84000.0
2014-08-04 10:30:00,38.37,38.41,38.3,38.34,45400.0,33.6205,33.6555,33.5591,33.5942,45400.0
2014-08-04 10:40:00,38.33,38.33,38.22,38.26,136000.0,33.5854,33.5854,33.489,33.5241,136000.0
2014-08-04 10:50:00,38.26,38.29,38.21,38.24,110600.0,33.5241,33.5504,33.4803,33.5066,110600.0
2014-08-04 11:00:00,38.24,38.32,38.22,38.32,66000.0,33.5066,33.5767,33.489,33.5767,66000.0
2014-08-04 11:10:00,38.32,38.37,38.3,38.33,39200.0,33.5767,33.6205,33.5591,33.5854,39200.0
2014-08-04 11:20:00,38.33,38.45,38.31,38.45,70400.0,33.5854,33.6906,33.5679,33.6906,70400.0
2014-08-04 11:30:00,38.45,38.52,38.45,38.51,116400.0,33.6906,33.7519,33.6906,33.7432,116400.0
2014-08-04 11:40:00,38.52,38.54,38.46,38.52,75800.0,33.7519,33.7694,33.6993,33.7519,75800.0
2014-08-04 11:50:00,38.52,38.58,38.51,38.57,58200.0,33.7519,33.8045,33.7432,33.7957,58200.0
2014-08-04 12:00:00,38.57,38.62,38.56,38.62,90400.0,33.7957,33.8395,33.787,33.8395,90400.0
2014-08-04 12:10:00,38.62,38.67,38.62,38.66,73400.0,33.8395,33.8833,33.8395,33.8746,73400.0
2014-08-04 12:20:00,38.66,38.67,38.61,38.65,157000.0,33.8746,33.8833,33.8308,33.8658,157000.0
2014-08-04 12:30:00,38.66,38.69,38.65,38.67,57800.0,33.8746,33.9009,33.8658,33.8833,57800.0
2014-08-04 12:40:00,38.67,38.71,38.63,38.63,72000.0,33.8833,33.9184,33.8483,33.8483,72000.0
2014-08-04 12:50:00,38.63,38.66,38.62,38.63,43000.0,33.8483,33.8746,33.8395,33.8483,43000.0
2014-08-04 13:00:00,38.64,38.66,38.61,38.62,34800.0,33.8571,33.8746,33.8308,33.8395,34800.0
2014-08-04 13:10:00,38.62,38.62,38.55,38.56,65200.0,33.8395,33.8395,33.7782,33.787,65200.0
2014-08-04 13:20:00,38.57,38.6,38.55,38.56,101000.0,33.7957,33.822,33.7782,33.787,101000.0
2014-08-04 13:30:00,38.56,38.61,38.54,38.59,111200.0,33.787,33.8308,33.7694,33.8132,111200.0
2014-08-04 13:40:00,38.59,38.63,38.59,38.6,76600.0,33.8132,33.8483,33.8132,33.822,76600.0
2014-08-04 13:50:00,38.6,38.63,38.58,38.6,68400.0,33.822,33.8483,33.8045,33.822,68400.0
2014-08-04 14:00:00,38.6,38.6,38.55,38.55,58600.0,33.822,33.822,33.7782,33.7782,58600.0
2014-08-04 14:10:00,38.55,38.57,38.52,38.52,54000.0,33.7782,33.7957,33.7519,33.7519,54000.0
2014-08-04 14:20:00,38.53,38.55,38.52,38.54,56400.0,33.7607,33.7782,33.7519,33.7694,56400.0
2014-08-04 14:30:00,38.55,38.58,38.53,38.57,66400.0,33.7782,33.8045,33.7607,33.7957,66400.0
2014-08-04 14:40:00,38.57,38.6,38.57,38.6,68000.0,33.7957,33.822,33.7957,33.822,68000.0
2014-08-04 14:50:00,38.6,38.62,38.58,38.6,78200.0,33.822,33.8395,33.8045,33.822,78200.0
2014-08-04 15:00:00,38.59,38.62,38.59,38.61,71200.0,33.8132,33.8395,33.8132,33.8308,71200.0
2014-08-04 15:10:00,38.6,38.68,38.6,38.67,73000.0,33.822,33.8921,33.822,33.8833,73000.0
2014-08-04 15:20:00,38.67,38.69,38.63,38.66,112400.0,33.8833,33.9009,33.8483,33.8746,112400.0
2014-08-04 15:30:00,38.66,38.7,38.63,38.68,155600.0,33.8746,33.9096,33.8483,33.8921,155600.0
2014-08-04 15:40:00,38.68,38.7,38.63,38.63,189200.0,33.8921,33.9096,33.8483,33.8483,189200.0
2014-08-04 15:50:00,38.63,38.65,38.58,38.59,392200.0,33.8483,33.8658,33.8045,33.8132,392200.0
2014-08-05 09:30:00,38.38,38.6,38.38,38.57,190200.0,33.6292,33.822,33.6292,33.7957,190200.0
2014-08-05 09:40:00,38.54,38.6,38.45,38.46,112000.0,33.7694,33.822,33.6906,33.6993,112000.0
2014-08-05 09:50:00,38.46,38.51,38.41,38.51,118800.0,33.6993,33.7432,33.6555,33.7432,118800.0
2014-08-05 10:00:00,38.51,38.6,38.49,38.57,101400.0,33.7432,33.822,33.7256,33.7957,101400.0
2014-08-05 10:10:00,38.59,38.62,38.49,38.54,94600.0,33.8132,33.8395,33.7256,33.7694,94600.0
2014-08-05 10:20:00,38.55,38.63,38.52,38.6,142200.0,33.7782,33.8483,33.7519,33.822,142200.0
2014-08-05 10:30:00,38.6,38.7,38.59,38.66,135000.0,33.822,33.9096,33.8132,33.8746,135000.0
2014-08-05 10:40:00,38.66,38.79,38.63,38.79,118000.0,33.8746,33.9885,33.8483,33.9885,118000.0
2014-08-05 10:50:00,38.78,38.8,38.65,38.68,77400.0,33.9797,33.9973,33.8658,33.8921,77400.0
2014-08-05 11:00:00,38.68,38.7,38.62,38.66,105400.0,33.8921,33.9096,33.8395,33.8746,105400.0
2014-08-05 11:10:00,38.66,38.77,38.66,38.77,60000.0,33.8746,33.971,33.8746,33.971,60000.0
2014-08-05 11:20:00,38.76,38.8,38.7,38.71,84400.0,33.9622,33.9973,33.9096,33.9184,84400.0
2014-08-05 11:30:00,38.71,38.74,38.68,38.72,99400.0,33.9184,33.9447,33.8921,33.9272,99400.0
2014-08-05 11:40:00,38.72,38.73,38.65,38.67,61600.0,33.9272,33.9359,33.8658,33.8833,61600.0
2014-08-05 11:50:00,38.67,38.71,38.67,38.71,95800.0,33.8833,33.9184,33.8833,33.9184,95800.0
2014-08-05 12:00:00,38.7,38.74,38.68,38.73,64000.0,33.9096,33.9447,33.8921,33.9359,64000.0
2014-08-05 12:10:00,38.72,38.8,38.71,38.79,97000.0,33.9272,33.9973,33.9184,33.9885,97000.0
2014-08-05 12:20:00,38.79,38.8,38.72,38.76,120200.0,33.9885,33.9973,33.9272,33.9622,120200.0
2014-08-05 12:30:00,38.74,38.79,38.73,38.74,61200.0,33.9447,33.9885,33.9359,33.9447,61200.0
2014-08-05 12:40:00,38.73,38.77,38.73,38.77,74000.0,33.9359,33.971,33.9359,33.971,74000.0
2014-08-05 12:50:00,38.78,38.82,38.77,38.8,55000.0,33.9797,34.0148,33.971,33.9973,55000.0
2014-08-05 13:00:00,38.8,38.81,38.73,38.76,38800.0,33.9973,34.006,33.9359,33.9622,38800.0
2014-08-05 13:10:00,38.76,38.77,38.72,38.77,76400.0,33.9622,33.971,33.9272,33.971,76400.0
2014-08-05 13:20:00,38.78,38.78,38.74,38.74,62600.0,33.9797,33.9797,33.9447,33.9447,62600.0
2014-08-05 13:30:00,38.75,38.75,38.51,38.51,123600.0,33.9534,33.9534,33.7432,33.7432,123600.0
2014-08-05 13:40:00,38.51,38.55,38.39,38.48,190200.0,33.7432,33.7782,33.638,33.7169,190200.0
2014-08-05 13:50:00,38.46,38.48,38.41,38.41,104200.0,33.6993,33.7169,33.6555,33.6555,104200.0
2014-08-05 14:00:00,38.41,38.43,38.27,38.27,115000.0,33.6555,33.6731,33.5329,33.5329,115000.0
2014-08-05 14:10:00,38.29,38.35,38.27,38.31,111400.0,33.5504,33.603,33.5329,33.5679,111400.0
2014-08-05 14:20:00,38.3,38.38,38.3,38.37,84800.0,33.5591,33.6292,33.5591,33.6205,84800.0
2014-08-05 14:30:00,38.38,38.44,38.36,38.39,109000.0,33.6292,33.6818,33.6117,33.638,109000.0
2014-08-05 14:40:00,38.38,38.41,38.36,38.38,72800.0,33.6292,33.6555,33.6117,33.6292,72800.0
2014-08-05 14:50:00,38.38,38.41,38.35,38.35,69200.0,33.6292,33.6555,33.603,33.603,69200.0
2014-08-05 15:00:00,38.35,38.38,38.3,38.32,120000.0,33.603,33.6292,33.5591,33.5767,120000.0
2014-08-05 15:10:00,38.32,38.4,38.3,38.38,99200.0,33.5767,33.6468,33.5591,33.6292,99200.0
2014-08-05 15:20:00,38.38,38.41,38.35,38.38,102000.0,33.6292,33.6555,33.603,33.6292,102000.0
2014-08-05 15:30:00,38.38,38.52,38.38,38.45,170800.0,33.6292,33.7519,33.6292,33.6906,170800.0
2014-08-05 15:40:00,38.46,38.48,38.43,38.47,176400.0,33.6993,33.7169,33.6731,33.7081,176400.0
2014-08-05 15:50:00,38.46,38.52,38.45,38.45,265400.0,33.6993,33.7519,33.6906,33.6906,265400.0
2014-08-06 09:30:00,38.26,38.46,38.25,38.31,163000.0,33.5241,33.6993,33.5153,33.5679,163000.0
2014-08-06 09:40:00,38.3,38.45,38.3,38.39,122400.0,33.5591,33.6906,33.5591,33.638,122400.0
2014-08-06 09:50:00,38.38,38.41,38.23,38.25,157800.0,33.6292,33.6555,33.4978,33.5153,157800.0
2014-08-06 10:00:00,38.25,38.39,38.24,38.39,210800.0,33.5153,33.638,33.5066,33.638,210800.0
2014-08-06 10:10:00,38.4,38.4,38.28,38.31,135200.0,33.6468,33.6468,33.5416,33.5679,135200.0
2014-08-06 10:20:00,38.32,38.38,38.27,38.38,97600.0,33.5767,33.6292,33.5329,33.6292,97600.0
2014-08-06 10:30:00,38.38,38.41,38.32,38.35,215000.0,33.6292,33.6555,33.5767,33.603,215000.0
2014-08-06 10:40:00,38.36,38.38,38.34,38.37,67600.0,33.6117,33.6292,33.5942,33.6205,67600.0
2014-08-06 10:50:00,38.37,38.49,38.35,38.48,189000.0,33.6205,33.7256,33.603,33.7169,189000.0
2014-08-06 11:00:00,38.48,38.51,38.46,38.48,133000.0,33.7169,33.7432,33.6993,33.7169,133000.0
2014-08-06 11:10:00,38.48,38.49,38.38,38.41,90200.0,33.7169,33.7256,33.6292,33.6555,90200.0
2014-08-06 11:20:00,38.41,38.44,38.4,38.4,96800.0,33.6555,33.6818,33.6468,33.6468,96800.0
2014-08-06 11:30:00,38.4,38.46,38.38,38.39,114400.0,33.6468,33.6993,33.6292,33.638,114400.0
2014-08-06 11:40:00,38.39,38.49,38.38,38.46,100600.0,33.638,33.7256,33.6292,33.6993,100600.0
2014-08-06 11:50:00,38.47,38.48,38.45,38.48,122200.0,33.7081,33.7169,33.6906,33.7169,122200.0
2014-08-06 12:00:00,38.48,38.62,38.48,38.59,81400.0,33.7169,33.8395,33.7169,33.8132,81400.0
2014-08-06 12:10:00,38.59,38.59,38.52,38.55,73200.0,33.8132,33.8132,33.7519,33.7782,73200.0
2014-08-06 12:20:00,38.56,38.57,38.52,38.54,84200.0,33.787,33.7957,33.7519,33.7694,84200.0
2014-08-06 12:30:00,38.55,38.57,38.51,38.56,146200.0,33.7782,33.7957,33.7432,33.787,146200.0
2014-08-06 12:40:00,38.55,38.58,38.52,38.53,122800.0,33.7782,33.8045,33.7519,33.7607,122800.0
2014-08-06 12:50:00,38.53,38.56,38.52,38.52,89800.0,33.7607,33.787,33.7519,33.7519,89800.0
2014-08-06 13:00:00,38.53,38.53,38.45,38.46,90800.0,33.7607,33.7607,33.6906,33.6993,90800.0
2014-08-06 13:10:00,38.47,38.52,38.47,38.52,41000.0,33.7081,33.7519,33.7081,33.7519,41000.0
2014-08-06 13:20:00,38.52,38.54,38.49,38.49,64000.0,33.7519,33.7694,33.7256,33.7256,64000.0
2014-08-06 13:30:00,38.49,38.54,38.48,38.54,86800.0,33.7256,33.7694,33.7169,33.7694,86800.0
2014-08-06 13:40:00,38.54,38.57,38.47,38.48,53000.0,33.7694,33.7957,33.7081,33.7169,53000.0
2014-08-06 13:50:00,38.48,38.48,38.44,38.45,53200.0,33.7169,33.7169,33.6818,33.6906,53200.0
2014-08-06 14:00:00,38.45,38.49,38.45,38.49,59000.0,33.6906,33.7256,33.6906,33.7256,59000.0
2014-08-06 14:10:00,38.49,38.51,38.47,38.49,54400.0,33.7256,33.7432,33.7081,33.7256,54400.0
2014-08-06 14:20:00,38.49,38.54,38.48,38.52,45800.0,33.7256,33.7694,33.7169,33.7519,45800.0
2014-08-06 14:30:00,38.52,38.53,38.46,38.5,101200.0,33.7519,33.7607,33.6993,33.7344,101200.0
2014-08-06 14:40:00,38.49,38.56,38.48,38.54,95400.0,33.7256,33.787,33.7169,33.7694,95400.0
2014-08-06 14:50:00,38.55,38.57,38.52,38.53,47200.0,33.7782,33.7957,33.7519,33.7607,47200.0
2014-08-06 15:00:00,38.53,38.58,38.52,38.56,75600.0,33.7607,33.8045,33.7519,33.787,75600.0
2014-08-06 15:10:00,38.56,38.58,38.51,38.58,79400.0,33.787,33.8045,33.7432,33.8045,79400.0
2014-08-06 15:20:00,38.58,38.6,38.57,38.58,85400.0,33.8045,33.822,33.7957,33.8045,85400.0
2014-08-06 15:30:00,38.58,38.6,38.54,38.58,123000.0,33.8045,33.822,33.7694,33.8045,123000.0
2014-08-06 15:40:00,38.58,38.6,38.58,38.58,143400.0,33.8045,33.822,33.8045,33.8045,143400.0
2014-08-06 15:50:00,38.58,38.62,38.57,38.57,242800.0,33.8045,33.8395,33.7957,33.7957,242800.0
2014-08-07 09:30:00,38.85,38.87,38.6,38.62,211000.0,34.0411,34.0586,33.822,33.8395,211000.0
2014-08-07 09:40:00,38.61,38.61,38.48,38.5,162800.0,33.8308,33.8308,33.7169,33.7344,162800.0
2014-08-07 09:50:00,38.5,38.58,38.49,38.54,151400.0,33.7344,33.8045,33.7256,33.7694,151400.0
2014-08-07 10:00:00,38.55,38.62,38.48,38.49,265400.0,33.7782,33.8395,33.7169,33.7256,265400.0
2014-08-07 10:10:00,38.49,38.51,38.4,38.42,187800.0,33.7256,33.7432,33.6468,33.6643,187800.0
2014-08-07 10:20:00,38.43,38.48,38.43,38.47,168400.0,33.6731,33.7169,33.6731,33.7081,168400.0
2014-08-07 10:30:00,38.47,38.48,38.41,38.41,247400.0,33.7081,33.7169,33.6555,33.6555,247400.0
2014-08-07 10:40:00,38.41,38.43,38.3,38.33,221000.0,33.6555,33.6731,33.5591,33.5854,221000.0
2014-08-07 10:50:00,38.33,38.35,38.24,38.27,305600.0,33.5854,33.603,33.5066,33.5329,305600.0
2014-08-07 11:00:00,38.27,38.35,38.24,38.35,268600.0,33.5329,33.603,33.5066,33.603,268600.0
2014-08-07 11:10:00,38.35,38.35,38.27,38.31,223000.0,33.603,33.603,33.5329,33.5679,223000.0
2014-08-07 11:20:00,38.3,38.41,38.27,38.38,163000.0,33.5591,33.6555,33.5329,33.6292,163000.0
2014-08-07 11:30:00,38.39,38.44,38.37,38.39,83800.0,33.638,33.6818,33.6205,33.638,83800.0
2014-08-07 11:40:00,38.4,38.4,38.29,38.33,66600.0,33.6468,33.6468,33.5504,33.5854,66600.0
2014-08-07 11:50:00,38.33,38.36,38.27,38.32,137200.0,33.5854,33.6117,33.5329,33.5767,137200.0
2014-08-07 12:00:00,38.32,38.32,38.24,38.27,210600.0,33.5767,33.5767,33.5066,33.5329,210600.0
2014-08-07 12:10:00,38.27,38.27,38.21,38.23,129600.0,33.5329,33.5329,33.4803,33.4978,129600.0
2014-08-07 12:20:00,38.23,38.27,38.22,38.23,116200.0,33.4978,33.5329,33.489,33.4978,116200.0
2014-08-07 12:30:00,38.24,38.26,38.19,38.26,80800.0,33.5066,33.5241,33.4628,33.5241,80800.0
2014-08-07 12:40:00,38.26,38.27,38.21,38.26,57000.0,33.5241,33.5329,33.4803,33.5241,57000.0
2014-08-07 12:50:00,38.26,38.29,38.23,38.26,38400.0,33.5241,33.5504,33.4978,33.5241,38400.0
2014-08-07 13:00:00,38.27,38.33,38.27,38.3,87600.0,33.5329,33.5854,33.5329,33.5591,87600.0
2014-08-07 13:10:00,38.31,38.32,38.27,38.31,90000.0,33.5679,33.5767,33.5329,33.5679,90000.0
2014-08-07 13:20:00,38.31,38.33,38.27,38.31,63200.0,33.5679,33.5854,33.5329,33.5679,63200.0
2014-08-07 13:30:00,38.32,38.38,38.31,38.38,47600.0,33.5767,33.6292,33.5679,33.6292,47600.0
2014-08-07 13:40:00,38.38,38.42,38.35,38.37,47600.0,33.6292,33.6643,33.603,33.6205,47600.0
2014-08-07 13:50:00,38.38,38.4,38.34,38.39,31800.0,33.6292,33.6468,33.5942,33.638,31800.0
2014-08-07 14:00:00,38.4,38.4,38.34,38.35,54400.0,33.6468,33.6468,33.5942,33.603,54400.0
2014-08-07 14:10:00,38.35,38.36,38.3,38.31,52000.0,33.603,33.6117,33.5591,33.5679,52000.0
2014-08-07 14:20:00,38.32,38.33,38.27,38.31,56400.0,33.5767,33.5854,33.5329,33.5679,56400.0
2014-08-07 14:30:00,38.3,38.3,38.26,38.26,61800.0,33.5591,33.5591,33.5241,33.5241,61800.0
2014-08-07 14:40:00,38.27,38.3,38.26,38.26,36600.0,33.5329,33.5591,33.5241,33.5241,36600.0
2014-08-07 14:50:00,38.27,38.28,38.19,38.19,150400.0,33.5329,33.5416,33.4628,33.4628,150400.0
2014-08-07 15:00:00,38.2,38.26,38.16,38.17,74600.0,33.4715,33.5241,33.4365,33.4452,74600.0
2014-08-07 15:10:00,38.16,38.22,38.14,38.15,130000.0,33.4365,33.489,33.4189,33.4277,130000.0
2014-08-07 15:20:00,38.15,38.15,37.99,38.01,368000.0,33.4277,33.4277,33.2875,33.305,368000.0
2014-08-07 15:30:00,38.01,38.13,37.99,38.13,493000.0,33.305,33.4102,33.2875,33.4102,493000.0
2014-08-07 15:40:00,38.12,38.15,38.11,38.13,189400.0,33.4014,33.4277,33.3927,33.4102,189400.0
2014-08-07 15:50:00,38.13,38.23,38.13,38.18,355000.0,33.4102,33.4978,33.4102,33.454,355000.0
2014-08-08 09:30:00,38.16,38.18,37.97,38.04,335000.0,33.4365,33.454,33.27,33.3313,335000.0
2014-08-08 09:40:00,38.07,38.13,37.95,38.12,160800.0,33.3576,33.4102,33.2525,33.4014,160800.0
2014-08-08 09:50:00,38.13,38.26,38.11,38.16,225600.0,33.4102,33.5241,33.3927,33.4365,225600.0
2014-08-08 10:00:00,38.17,38.27,38.13,38.21,286600.0,33.4452,33.5329,33.4102,33.4803,286600.0
2014-08-08 10:10:00,38.21,38.35,38.21,38.34,68000.0,33.4803,33.603,33.4803,33.5942,68000.0
2014-08-08 10:20:00,38.33,38.33,38.15,38.2,183000.0,33.5854,33.5854,33.4277,33.4715,183000.0
2014-08-08 10:30:00,38.2,38.29,38.18,38.27,100000.0,33.4715,33.5504,33.454,33.5329,100000.0
2014-08-08 10:40:00,38.27,38.35,38.27,38.33,147200.0,33.5329,33.603,33.5329,33.5854,147200.0
2014-08-08 10:50:00,38.33,38.36,38.29,38.33,92800.0,33.5854,33.6117,33.5504,33.5854,92800.0
2014-08-08 11:00:00,38.33,38.35,38.31,38.35,97800.0,33.5854,33.603,33.5679,33.603,97800.0
2014-08-08 11:10:00,38.35,38.41,38.35,38.41,129200.0,33.603,33.6555,33.603,33.6555,129200.0
2014-08-08 11:20:00,38.41,38.42,38.37,38.4,89600.0,33.6555,33.6643,33.6205,33.6468,89600.0
2014-08-08 11:30:00,38.4,38.43,38.39,38.41,64000.0,33.6468,33.6731,33.638,33.6555,64000.0
2014-08-08 11:40:00,38.42,38.43,38.4,38.42,53400.0,33.6643,33.6731,33.6468,33.6643,53400.0
2014-08-08 11:50:00,38.43,38.43,38.38,38.41,58000.0,33.6731,33.6731,33.6292,33.6555,58000.0
2014-08-08 12:00:00,38.42,38.43,38.34,38.34,75200.0,33.6643,33.6731,33.5942,33.5942,75200.0
2014-08-08 12:10:00,38.34,38.41,38.33,38.37,31600.0,33.5942,33.6555,33.5854,33.6205,31600.0
2014-08-08 12:20:00,38.35,38.38,38.31,38.33,42400.0,33.603,33.6292,33.5679,33.5854,42400.0
2014-08-08 12:30:00,38.33,38.37,38.32,38.34,48800.0,33.5854,33.6205,33.5767,33.5942,48800.0
2014-08-08 12:40:00,38.34,38.38,38.34,38.38,23600.0,33.5942,33.6292,33.5942,33.6292,23600.0
2014-08-08 12:50:00,38.38,38.4,38.32,38.33,51400.0,33.6292,33.6468,33.5767,33.5854,51400.0
2014-08-08 13:00:00,38.32,38.37,38.32,38.37,85800.0,33.5767,33.6205,33.5767,33.6205,85800.0
2014-08-08 13:10:00,38.37,38.41,38.35,38.41,145200.0,33.6205,33.6555,33.603,33.6555,145200.0
2014-08-08 13:20:00,38.42,38.49,38.42,38.47,123400.0,33.6643,33.7256,33.6643,33.7081,123400.0
2014-08-08 13:30:00,38.47,38.48,38.41,38.45,108600.0,33.7081,33.7169,33.6555,33.6906,108600.0
2014-08-08 13:40:00,38.45,38.47,38.42,38.43,105000.0,33.6906,33.7081,33.6643,33.6731,105000.0
2014-08-08 13:50:00,38.43,38.47,38.41,38.46,68800.0,33.6731,33.7081,33.6555,33.6993,68800.0
2014-08-08 14:00:00,38.46,38.49,38.44,38.49,224800.0,33.6993,33.7256,33.6818,33.7256,224800.0
2014-08-08 14:10:00,38.49,38.49,38.45,38.46,138600.0,33.7256,33.7256,33.6906,33.6993,138600.0
2014-08-08 14:20:00,38.47,38.47,38.44,38.44,90800.0,33.7081,33.7081,33.6818,33.6818,90800.0
2014-08-08 14:30:00,38.44,38.45,38.41,38.42,113600.0,33.6818,33.6906,33.6555,33.6643,113600.0
2014-08-08 14:40:00,38.41,38.47,38.39,38.46,249600.0,33.6555,33.7081,33.638,33.6993,249600.0
2014-08-08 14:50:00,38.46,38.47,38.45,38.46,64400.0,33.6993,33.7081,33.6906,33.6993,64400.0
2014-08-08 15:00:00,38.46,38.51,38.45,38.51,98400.0,33.6993,33.7432,33.6906,33.7432,98400.0
2014-08-08 15:10:00,38.51,38.53,38.49,38.5,91400.0,33.7432,33.7607,33.7256,33.7344,91400.0
2014-08-08 15:20:00,38.49,38.52,38.49,38.51,109600.0,33.7256,33.7519,33.7256,33.7432,109600.0
2014-08-08 15:30:00,38.52,38.52,38.49,38.52,301200.0,33.7519,33.7519,33.7256,33.7519,301200.0
2014-08-08 15:40:00,38.52,38.55,38.52,38.52,314200.0,33.7519,33.7782,33.7519,33.7519,314200.0
2014-08-08 15:50:00,38.52,38.55,38.52,38.52,642400.0,33.7519,33.7782,33.7519,33.7519,642400.0
2014-08-11 09:30:00,38.74,38.75,38.53,38.57,250400.0,33.9447,33.9534,33.7607,33.7957,250400.0
2014-08-11 09:40:00,38.58,38.6,38.52,38.52,122600.0,33.8045,33.822,33.7519,33.7519,122600.0
2014-08-11 09:50:00,38.53,38.6,38.51,38.55,250600.0,33.7607,33.822,33.7432,33.7782,250600.0
2014-08-11 10:00:00,38.55,38.68,38.54,38.62,252600.0,33.7782,33.8921,33.7694,33.8395,252600.0
2014-08-11 10:10:00,38.62,38.62,38.55,38.57,132800.0,33.8395,33.8395,33.7782,33.7957,132800.0
2014-08-11 10:20:00,38.57,38.59,38.52,38.56,134800.0,33.7957,33.8132,33.7519,33.787,134800.0
2014-08-11 10:30:00,38.57,38.58,38.54,38.56,158800.0,33.7957,33.8045,33.7694,33.787,158800.0
2014-08-11 10:40:00,38.56,38.57,38.52,38.55,148400.0,33.787,33.7957,33.7519,33.7782,148400.0
2014-08-11 10:50:00,38.55,38.56,38.52,38.54,78800.0,33.7782,33.787,33.7519,33.7694,78800.0
2014-08-11 11:00:00,38.54,38.56,38.53,38.56,90000.0,33.7694,33.787,33.7607,33.787,90000.0
2014-08-11 11:10:00,38.56,38.57,38.55,38.56,208800.0,33.787,33.7957,33.7782,33.787,208800.0
2014-08-11 11:20:00,38.56,38.56,38.55,38.56,188000.0,33.787,33.787,33.7782,33.787,188000.0
2014-08-11 11:30:00,38.56,38.56,38.52,38.52,162000.0,33.787,33.787,33.7519,33.7519,162000.0
2014-08-11 11:40:00,38.53,38.55,38.52,38.54,136600.0,33.7607,33.7782,33.7519,33.7694,136600.0
2014-08-11 11:50:00,38.54,38.54,38.52,38.54,130400.0,33.7694,33.7694,33.7519,33.7694,130400.0
2014-08-11 12:00:00,38.54,38.54,38.51,38.53,85600.0,33.7694,33.7694,33.7432,33.7607,85600.0
2014-08-11 12:10:00,38.54,38.54,38.52,38.54,71600.0,33.7694,33.7694,33.7519,33.7694,71600.0
2014-08-11 12:20:00,38.54,38.54,38.52,38.53,210600.0,33.7694,33.7694,33.7519,33.7607,210600.0
2014-08-11 12:30:00,38.54,38.61,38.53,38.61,188200.0,33.7694,33.8308,33.7607,33.8308,188200.0
2014-08-11 12:40:00,38.61,38.63,38.58,38.59,121600.0,33.8308,33.8483,33.8045,33.8132,121600.0
2014-08-11 12:50:00,38.59,38.59,38.5,38.5,319000.0,33.8132,33.8132,33.7344,33.7344,319000.0
2014-08-11 13:00:00,38.5,38.52,38.49,38.51,194800.0,33.7344,33.7519,33.7256,33.7432,194800.0
2014-08-11 13:10:00,38.51,38.52,38.5,38.51,112600.0,33.7432,33.7519,33.7344,33.7432,112600.0
2014-08-11 13:20:00,38.51,38.51,38.49,38.51,116600.0,33.7432,33.7432,33.7256,33.7432,116600.0
2014-08-11 13:30:00,38.51,38.55,38.49,38.55,237400.0,33.7432,33.7782,33.7256,33.7782,237400.0
2014-08-11 13:40:00,38.55,38.62,38.54,38.62,143800.0,33.7782,33.8395,33.7694,33.8395,143800.0
2014-08-11 13:50:00,38.62,38.63,38.58,38.61,104200.0,33.8395,33.8483,33.8045,33.8308,104200.0
2014-08-11 14:00:00,38.6,38.67,38.59,38.67,105600.0,33.822,33.8833,33.8132,33.8833,105600.0
2014-08-11 14:10:00,38.67,38.74,38.66,38.72,104800.0,33.8833,33.9447,33.8746,33.9272,104800.0
2014-08-11 14:20:00,38.72,38.74,38.7,38.71,89200.0,33.9272,33.9447,33.9096,33.9184,89200.0
2014-08-11 14:30:00,38.7,38.71,38.69,38.71,85600.0,33.9096,33.9184,33.9009,33.9184,85600.0
2014-08-11 14:40:00,38.71,38.71,38.69,38.71,146800.0,33.9184,33.9184,33.9009,33.9184,146800.0
2014-08-11 14:50:00,38.71,38.71,38.69,38.7,109400.0,33.9184,33.9184,33.9009,33.9096,109400.0
2014-08-11 15:00:00,38.71,38.71,38.7,38.71,120800.0,33.9184,33.9184,33.9096,33.9184,120800.0
2014-08-11 15:10:00,38.7,38.7,38.65,38.66,263200.0,33.9096,33.9096,33.8658,33.8746,263200.0
2014-08-11 15:20:00,38.67,38.67,38.55,38.55,293400.0,33.8833,33.8833,33.7782,33.7782,293400.0
2014-08-11 15:30:00,38.55,38.59,38.54,38.58,460600.0,33.7782,33.8132,33.7694,33.8045,460600.0
2014-08-11 15:40:00,38.58,38.59,38.49,38.51,391000.0,33.8045,33.8132,33.7256,33.7432,391000.0
2014-08-11 15:50:00,38.51,38.54,38.49,38.52,360600.0,33.7432,33.7694,33.7256,33.7519,360600.0
2014-08-12 09:30:00,38.5,38.71,38.49,38.6,227800.0,33.7344,33.9184,33.7256,33.822,227800.0
2014-08-12 09:40:00,38.6,38.63,38.58,38.59,204400.0,33.822,33.8483,33.8045,33.8132,204400.0
2014-08-12 09:50:00,38.6,38.69,38.58,38.66,470200.0,33.822,33.9009,33.8045,33.8746,470200.0
2014-08-12 10:00:00,38.65,38.67,38.6,38.63,227000.0,33.8658,33.8833,33.822,33.8483,227000.0
2014-08-12 10:10:00,38.63,38.69,38.6,38.67,328800.0,33.8483,33.9009,33.822,33.8833,328800.0
2014-08-12 10:20:00,38.67,38.72,38.66,38.71,186400.0,33.8833,33.9272,33.8746,33.9184,186400.0
2014-08-12 10:30:00,38.71,38.71,38.66,38.66,186800.0,33.9184,33.9184,33.8746,33.8746,186800.0
2014-08-12 10:40:00,38.66,38.69,38.65,38.66,209400.0,33.8746,33.9009,33.8658,33.8746,209400.0
2014-08-12 10:50:00,38.66,38.67,38.63,38.65,469800.0,33.8746,33.8833,33.8483,33.8658,469800.0
2014-08-12 11:00:00,38.65,38.65,38.59,38.6,536000.0,33.8658,33.8658,33.8132,33.822,536000.0
2014-08-12 11:10:00,38.6,38.63,38.57,38.6,248400.0,33.822,33.8483,33.7957,33.822,248400.0
2014-08-12 11:20:00,38.6,38.61,38.58,38.61,200600.0,33.822,33.8308,33.8045,33.8308,200600.0
2014-08-12 11:30:00,38.61,38.61,38.57,38.58,134400.0,33.8308,33.8308,33.7957,33.8045,134400.0
2014-08-12 11:40:00,38.58,38.6,38.56,38.57,76400.0,33.8045,33.822,33.787,33.7957,76400.0
2014-08-12 11:50:00,38.57,38.6,38.56,38.58,123200.0,33.7957,33.822,33.787,33.8045,123200.0
2014-08-12 12:00:00,38.58,38.6,38.56,38.59,246200.0,33.8045,33.822,33.787,33.8132,246200.0
2014-08-12 12:10:00,38.59,38.67,38.58,38.6,101000.0,33.8132,33.8833,33.8045,33.822,101000.0
2014-08-12 12:20:00,38.6,38.63,38.57,38.58,61200.0,33.822,33.8483,33.7957,33.8045,61200.0
2014-08-12 12:30:00,38.57,38.62,38.56,38.6,93200.0,33.7957,33.8395,33.787,33.822,93200.0
2014-08-12 12:40:00,38.6,38.65,38.58,38.64,94600.0,33.822,33.8658,33.8045,33.8571,94600.0
2014-08-12 12:50:00,38.64,38.67,38.63,38.66,106000.0,33.8571,33.8833,33.8483,33.8746,106000.0
2014-08-12 13:00:00,38.66,38.67,38.64,38.66,196000.0,33.8746,33.8833,33.8571,33.8746,196000.0
2014-08-12 13:10:00,38.66,38.69,38.63,38.63,130400.0,33.8746,33.9009,33.8483,33.8483,130400.0
2014-08-12 13:20:00,38.63,38.63,38.6,38.62,214800.0,33.8483,33.8483,33.822,33.8395,214800.0
2014-08-12 13:30:00,38.61,38.62,38.52,38.52,186200.0,33.8308,33.8395,33.7519,33.7519,186200.0
2014-08-12 13:40:00,38.52,38.52,38.47,38.51,167800.0,33.7519,33.7519,33.7081,33.7432,167800.0
2014-08-12 13:50:00,38.51,38.51,38.48,38.49,81200.0,33.7432,33.7432,33.7169,33.7256,81200.0
2014-08-12 14:00:00,38.49,38.5,38.38,38.42,133600.0,33.7256,33.7344,33.6292,33.6643,133600.0
2014-08-12 14:10:00,38.42,38.46,38.4,38.46,127600.0,33.6643,33.6993,33.6468,33.6993,127600.0
2014-08-12 14:20:00,38.46,38.47,38.41,38.42,87600.0,33.6993,33.7081,33.6555,33.6643,87600.0
2014-08-12 14:30:00,38.42,38.43,38.39,38.42,114000.0,33.6643,33.6731,33.638,33.6643,114000.0
2014-08-12 14:40:00,38.42,38.44,38.37,38.37,142000.0,33.6643,33.6818,33.6205,33.6205,142000.0
2014-08-12 14:50:00,38.38,38.38,38.28,38.29,306600.0,33.6292,33.6292,33.5416,33.5504,306600.0
2014-08-12 15:00:00,38.29,38.37,38.24,38.35,439800.0,33.5504,33.6205,33.5066,33.603,439800.0
2014-08-12 15:10:00,38.35,38.41,38.33,38.4,133200.0,33.603,33.6555,33.5854,33.6468,133200.0
2014-08-12 15:20:00,38.4,38.42,38.37,38.4,162000.0,33.6468,33.6643,33.6205,33.6468,162000.0
2014-08-12 15:30:00,38.4,38.42,38.38,38.42,177000.0,33.6468,33.6643,33.6292,33.6643,177000.0
2014-08-12 15:40:00,38.42,38.45,38.41,38.42,260000.0,33.6643,33.6906,33.6555,33.6643,260000.0
2014-08-12 15:50:00,38.42,38.42,38.34,38.36,561200.0,33.6643,33.6643,33.5942,33.6117,561200.0
2014-08-13 09:30:00,38.54,38.54,38.38,38.38,208000.0,33.7694,33.7694,33.6292,33.6292,208000.0
2014-08-13 09:40:00,38.4,38.44,38.35,38.43,164200.0,33.6468,33.6818,33.603,33.6731,164200.0
2014-08-13 09:50:00,38.41,38.43,38.28,38.29,100200.0,33.6555,33.6731,33.5416,33.5504,100200.0
2014-08-13 10:00:00,38.28,38.41,38.28,38.35,96400.0,33.5416,33.6555,33.5416,33.603,96400.0
2014-08-13 10:10:00,38.35,38.37,38.27,38.3,111000.0,33.603,33.6205,33.5329,33.5591,111000.0
2014-08-13 10:20:00,38.3,38.34,38.27,38.31,59200.0,33.5591,33.5942,33.5329,33.5679,59200.0
2014-08-13 10:30:00,38.31,38.4,38.3,38.4,130600.0,33.5679,33.6468,33.5591,33.6468,130600.0
2014-08-13 10:40:00,38.4,38.43,38.37,38.43,73000.0,33.6468,33.6731,33.6205,33.6731,73000.0
2014-08-13 10:50:00,38.43,38.56,38.43,38.54,83400.0,33.6731,33.787,33.6731,33.7694,83400.0
2014-08-13 11:00:00,38.55,38.69,38.55,38.69,64600.0,33.7782,33.9009,33.7782,33.9009,64600.0
2014-08-13 11:10:00,38.7,38.73,38.68,38.72,109200.0,33.9096,33.9359,33.8921,33.9272,109200.0
2014-08-13 11:20:00,38.72,38.78,38.71,38.77,152000.0,33.9272,33.9797,33.9184,33.971,152000.0
2014-08-13 11:30:00,38.77,38.84,38.77,38.81,122000.0,33.971,34.0323,33.971,34.006,122000.0
2014-08-13 11:40:00,38.81,38.9,38.8,38.88,253000.0,34.006,34.0849,33.9973,34.0674,253000.0
2014-08-13 11:50:00,38.88,38.88,38.79,38.8,97200.0,34.0674,34.0674,33.9885,33.9973,97200.0
2014-08-13 12:00:00,38.8,38.81,38.7,38.71,123400.0,33.9973,34.006,33.9096,33.9184,123400.0
2014-08-13 12:10:00,38.71,38.74,38.66,38.68,302400.0,33.9184,33.9447,33.8746,33.8921,302400.0
2014-08-13 12:20:00,38.68,38.69,38.63,38.64,186000.0,33.8921,33.9009,33.8483,33.8571,186000.0
2014-08-13 12:30:00,38.63,38.71,38.62,38.65,135600.0,33.8483,33.9184,33.8395,33.8658,135600.0
2014-08-13 12:40:00,38.65,38.7,38.63,38.68,78600.0,33.8658,33.9096,33.8483,33.8921,78600.0
2014-08-13 12:50:00,38.68,38.7,38.65,38.67,82800.0,33.8921,33.9096,33.8658,33.8833,82800.0
2014-08-13 13:00:00,38.67,38.68,38.64,38.65,112000.0,33.8833,33.8921,33.8571,33.8658,112000.0
2014-08-13 13:10:00,38.65,38.66,38.64,38.66,48600.0,33.8658,33.8746,33.8571,33.8746,48600.0
2014-08-13 13:20:00,38.66,38.68,38.65,38.67,86600.0,33.8746,33.8921,33.8658,33.8833,86600.0
2014-08-13 13:30:00,38.67,38.71,38.67,38.71,75400.0,33.8833,33.9184,33.8833,33.9184,75400.0
2014-08-13 13:40:00,38.71,38.74,38.71,38.73,56800.0,33.9184,33.9447,33.9184,33.9359,56800.0
2014-08-13 13:50:00,38.73,38.73,38.66,38.66,77400.0,33.9359,33.9359,33.8746,33.8746,77400.0
2014-08-13 14:00:00,38.66,38.71,38.64,38.7,87000.0,33.8746,33.9184,33.8571,33.9096,87000.0
2014-08-13 14:10:00,38.7,38.71,38.69,38.7,62200.0,33.9096,33.9184,33.9009,33.9096,62200.0
2014-08-13 14:20:00,38.69,38.69,38.65,38.66,89600.0,33.9009,33.9009,33.8658,33.8746,89600.0
2014-08-13 14:30:00,38.66,38.67,38.62,38.63,120000.0,33.8746,33.8833,33.8395,33.8483,120000.0
2014-08-13 14:40:00,38.63,38.65,38.62,38.63,78800.0,33.8483,33.8658,33.8395,33.8483,78800.0
2014-08-13 14:50:00,38.63,38.66,38.63,38.65,99600.0,33.8483,33.8746,33.8483,33.8658,99600.0
2014-08-13 15:00:00,38.65,38.66,38.63,38.63,127800.0,33.8658,33.8746,33.8483,33.8483,127800.0
2014-08-13 15:10:00,38.63,38.63,38.59,38.61,93000.0,33.8483,33.8483,33.8132,33.8308,93000.0
2014-08-13 15:20:00,38.61,38.65,38.6,38.63,167200.0,33.8308,33.8658,33.822,33.8483,167200.0
2014-08-13 15:30:00,38.63,38.64,38.62,38.63,125800.0,33.8483,33.8571,33.8395,33.8483,125800.0
2014-08-13 15:40:00,38.63,38.68,38.63,38.65,287800.0,33.8483,33.8921,33.8483,33.8658,287800.0
2014-08-13 15:50:00,38.66,38.68,38.62,38.63,555600.0,33.8746,33.8921,33.8395,33.8483,555600.0
2014-08-14 09:30:00,38.76,38.91,38.65,38.8,187400.0,33.9622,34.0936,33.8658,33.9973,187400.0
2014-08-14 09:40:00,38.8,38.82,38.71,38.73,139800.0,33.9973,34.0148,33.9184,33.9359,139800.0
2014-08-14 09:50:00,38.74,38.74,38.61,38.62,128400.0,33.9447,33.9447,33.8308,33.8395,128400.0
2014-08-14 10:00:00,38.63,38.74,38.6,38.69,72000.0,33.8483,33.9447,33.822,33.9009,72000.0
2014-08-14 10:10:00,38.69,38.73,38.67,38.68,74800.0,33.9009,33.9359,33.8833,33.8921,74800.0
2014-08-14 10:20:00,38.69,38.72,38.62,38.63,74600.0,33.9009,33.9272,33.8395,33.8483,74600.0
2014-08-14 10:30:00,38.63,38.66,38.57,38.58,102200.0,33.8483,33.8746,33.7957,33.8045,102200.0
2014-08-14 10:40:00,38.58,38.63,38.57,38.6,52200.0,33.8045,33.8483,33.7957,33.822,52200.0
2014-08-14 10:50:00,38.6,38.6,38.55,38.58,53200.0,33.822,33.822,33.7782,33.8045,53200.0
2014-08-14 11:00:00,38.59,38.59,38.55,38.59,97000.0,33.8132,33.8132,33.7782,33.8132,97000.0
2014-08-14 11:10:00,38.59,38.6,38.49,38.52,158800.0,33.8132,33.822,33.7256,33.7519,158800.0
2014-08-14 11:20:00,38.52,38.56,38.48,38.5,74000.0,33.7519,33.787,33.7169,33.7344,74000.0
2014-08-14 11:30:00,38.52,38.52,38.49,38.5,95200.0,33.7519,33.7519,33.7256,33.7344,95200.0
2014-08-14 11:40:00,38.51,38.58,38.5,38.56,42400.0,33.7432,33.8045,33.7344,33.787,42400.0
2014-08-14 11:50:00,38.57,38.63,38.57,38.63,33600.0,33.7957,33.8483,33.7957,33.8483,33600.0
2014-08-14 12:00:00,38.63,38.63,38.59,38.59,34400.0,33.8483,33.8483,33.8132,33.8132,34400.0
2014-08-14 12:10:00,38.59,38.6,38.59,38.59,34000.0,33.8132,33.822,33.8132,33.8132,34000.0
2014-08-14 12:20:00,38.59,38.6,38.58,38.6,44400.0,33.8132,33.822,33.8045,33.822,44400.0
2014-08-14 12:30:00,38.6,38.6,38.52,38.55,71200.0,33.822,33.822,33.7519,33.7782,71200.0
2014-08-14 12:40:00,38.55,38.56,38.53,38.55,40400.0,33.7782,33.787,33.7607,33.7782,40400.0
2014-08-14 12:50:00,38.56,38.57,38.54,38.55,43400.0,33.787,33.7957,33.7694,33.7782,43400.0
2014-08-14 13:00:00,38.55,38.56,38.52,38.54,53800.0,33.7782,33.787,33.7519,33.7694,53800.0
2014-08-14 13:10:00,38.55,38.56,38.53,38.53,79400.0,33.7782,33.787,33.7607,33.7607,79400.0
2014-08-14 13:20:00,38.54,38.54,38.51,38.52,56600.0,33.7694,33.7694,33.7432,33.7519,56600.0
2014-08-14 13:30:00,38.52,38.54,38.51,38.52,54000.0,33.7519,33.7694,33.7432,33.7519,54000.0
2014-08-14 13:40:00,38.52,38.54,38.51,38.54,58600.0,33.7519,33.7694,33.7432,33.7694,58600.0
2014-08-14 13:50:00,38.53,38.53,38.49,38.52,59200.0,33.7607,33.7607,33.7256,33.7519,59200.0
2014-08-14 14:00:00,38.52,38.55,38.49,38.54,109600.0,33.7519,33.7782,33.7256,33.7694,109600.0
2014-08-14 14:10:00,38.54,38.55,38.51,38.53,50800.0,33.7694,33.7782,33.7432,33.7607,50800.0
2014-08-14 14:20:00,38.53,38.55,38.53,38.54,66800.0,33.7607,33.7782,33.7607,33.7694,66800.0
2014-08-14 14:30:00,38.55,38.56,38.52,38.54,61200.0,33.7782,33.787,33.7519,33.7694,61200.0
2014-08-14 14:40:00,38.54,38.59,38.54,38.57,55000.0,33.7694,33.8132,33.7694,33.7957,55000.0
2014-08-14 14:50:00,38.58,38.59,38.57,38.59,85200.0,33.8045,33.8132,33.7957,33.8132,85200.0
2014-08-14 15:00:00,38.58,38.61,38.58,38.6,89600.0,33.8045,33.8308,33.8045,33.822,89600.0
2014-08-14 15:10:00,38.6,38.63,38.6,38.62,82400.0,33.822,33.8483,33.822,33.8395,82400.0
2014-08-14 15:20:00,38.62,38.62,38.6,38.61,69800.0,33.8395,33.8395,33.822,33.8308,69800.0
2014-08-14 15:30:00,38.61,38.63,38.6,38.61,100800.0,33.8308,33.8483,33.822,33.8308,100800.0
2014-08-14 15:40:00,38.61,38.62,38.59,38.61,137800.0,33.8308,33.8395,33.8132,33.8308,137800.0
2014-08-14 15:50:00,38.61,38.66,38.6,38.65,244200.0,33.8308,33.8746,33.822,33.8658,244200.0
2014-08-15 09:30:00,38.86,38.9,38.75,38.8,561600.0,34.0498,34.0849,33.9534,33.9973,561600.0
2014-08-15 09:40:00,38.79,38.87,38.79,38.85,149800.0,33.9885,34.0586,33.9885,34.0411,149800.0
2014-08-15 09:50:00,38.85,38.98,38.82,38.97,146200.0,34.0411,34.155,34.0148,34.1462,146200.0
2014-08-15 10:00:00,38.97,39.0,38.9,38.9,146800.0,34.1462,34.1725,34.0849,34.0849,146800.0
2014-08-15 10:10:00,38.9,38.91,38.8,38.83,122000.0,34.0849,34.0936,33.9973,34.0235,122000.0
2014-08-15 10:20:00,38.83,38.88,38.83,38.84,67400.0,34.0235,34.0674,34.0235,34.0323,67400.0
2014-08-15 10:30:00,38.85,38.85,38.79,38.79,47600.0,34.0411,34.0411,33.9885,33.9885,47600.0
2014-08-15 10:40:00,38.8,38.8,38.57,38.59,163200.0,33.9973,33.9973,33.7957,33.8132,163200.0
2014-08-15 10:50:00,38.59,38.6,38.41,38.57,144200.0,33.8132,33.822,33.6555,33.7957,144200.0
2014-08-15 11:00:00,38.56,38.57,38.45,38.49,65200.0,33.787,33.7957,33.6906,33.7256,65200.0
2014-08-15 11:10:00,38.49,38.53,38.47,38.48,48400.0,33.7256,33.7607,33.7081,33.7169,48400.0
2014-08-15 11:20:00,38.49,38.51,38.45,38.46,63400.0,33.7256,33.7432,33.6906,33.6993,63400.0
2014-08-15 11:30:00,38.45,38.47,38.38,38.43,119000.0,33.6906,33.7081,33.6292,33.6731,119000.0
2014-08-15 11:40:00,38.42,38.42,38.38,38.38,93400.0,33.6643,33.6643,33.6292,33.6292,93400.0
2014-08-15 11:50:00,38.4,38.4,38.24,38.31,64400.0,33.6468,33.6468,33.5066,33.5679,64400.0
2014-08-15 12:00:00,38.31,38.34,38.27,38.34,63000.0,33.5679,33.5942,33.5329,33.5942,63000.0
2014-08-15 12:10:00,38.33,38.34,38.29,38.31,44400.0,33.5854,33.5942,33.5504,33.5679,44400.0
2014-08-15 12:20:00,38.3,38.36,38.26,38.36,58000.0,33.5591,33.6117,33.5241,33.6117,58000.0
2014-08-15 12:30:00,38.35,38.37,38.33,38.35,50800.0,33.603,33.6205,33.5854,33.603,50800.0
2014-08-15 12:40:00,38.37,38.41,38.36,38.38,50200.0,33.6205,33.6555,33.6117,33.6292,50200.0
2014-08-15 12:50:00,38.4,38.47,38.38,38.43,35200.0,33.6468,33.7081,33.6292,33.6731,35200.0
2014-08-15 13:00:00,38.43,38.46,38.39,38.45,29800.0,33.6731,33.6993,33.638,33.6906,29800.0
2014-08-15 13:10:00,38.45,38.47,38.44,38.45,37800.0,33.6906,33.7081,33.6818,33.6906,37800.0
2014-08-15 13:20:00,38.44,38.45,38.42,38.43,32000.0,33.6818,33.6906,33.6643,33.6731,32000.0
2014-08-15 13:30:00,38.43,38.43,38.34,38.35,47200.0,33.6731,33.6731,33.5942,33.603,47200.0
2014-08-15 13:40:00,38.35,38.39,38.35,38.38,36800.0,33.603,33.638,33.603,33.6292,36800.0
2014-08-15 13:50:00,38.38,38.38,38.32,38.33,49400.0,33.6292,33.6292,33.5767,33.5854,49400.0
2014-08-15 14:00:00,38.32,38.36,38.3,38.35,81800.0,33.5767,33.6117,33.5591,33.603,81800.0
2014-08-15 14:10:00,38.35,38.38,38.34,38.37,39200.0,33.603,33.6292,33.5942,33.6205,39200.0
2014-08-15 14:20:00,38.37,38.44,38.35,38.43,85600.0,33.6205,33.6818,33.603,33.6731,85600.0
2014-08-15 14:30:00,38.45,38.47,38.43,38.45,45600.0,33.6906,33.7081,33.6731,33.6906,45600.0
2014-08-15 14:40:00,38.46,38.48,38.4,38.47,162200.0,33.6993,33.7169,33.6468,33.7081,162200.0
2014-08-15 14:50:00,38.46,38.49,38.45,38.46,48800.0,33.6993,33.7256,33.6906,33.6993,48800.0
2014-08-15 15:00:00,38.46,38.47,38.43,38.46,73600.0,33.6993,33.7081,33.6731,33.6993,73600.0
2014-08-15 15:10:00,38.46,38.48,38.45,38.47,65600.0,33.6993,33.7169,33.6906,33.7081,65600.0
2014-08-15 15:20:00,38.47,38.48,38.46,38.47,75000.0,33.7081,33.7169,33.6993,33.7081,75000.0
2014-08-15 15:30:00,38.47,38.52,38.46,38.5,139800.0,33.7081,33.7519,33.6993,33.7344,139800.0
2014-08-15 15:40:00,38.51,38.53,38.51,38.53,127400.0,33.7432,33.7607,33.7432,33.7607,127400.0
2014-08-15 15:50:00,38.52,38.59,38.52,38.56,307600.0,33.7519,33.8132,33.7519,33.787,307600.0
2014-08-18 09:30:00,38.87,38.98,38.79,38.91,165200.0,34.0586,34.155,33.9885,34.0936,165200.0
2014-08-18 09:40:00,38.92,38.98,38.9,38.96,107200.0,34.1024,34.155,34.0849,34.1374,107200.0
2014-08-18 09:50:00,38.96,39.17,38.94,39.17,189800.0,34.1374,34.3215,34.1199,34.3215,189800.0
2014-08-18 10:00:00,39.15,39.17,39.01,39.04,83600.0,34.3039,34.3215,34.1813,34.2075,83600.0
2014-08-18 10:10:00,39.03,39.09,38.99,39.02,85200.0,34.1988,34.2514,34.1637,34.19,85200.0
2014-08-18 10:20:00,39.02,39.08,39.01,39.06,70000.0,34.19,34.2426,34.1813,34.2251,70000.0
2014-08-18 10:30:00,39.07,39.13,39.03,39.12,54600.0,34.2338,34.2864,34.1988,34.2776,54600.0
2014-08-18 10:40:00,39.13,39.13,39.08,39.09,59600.0,34.2864,34.2864,34.2426,34.2514,59600.0
2014-08-18 10:50:00,39.09,39.15,39.07,39.13,77600.0,34.2514,34.3039,34.2338,34.2864,77600.0
2014-08-18 11:00:00,39.13,39.15,39.08,39.11,51800.0,34.2864,34.3039,34.2426,34.2689,51800.0
2014-08-18 11:10:00,39.11,39.13,39.09,39.13,62000.0,34.2689,34.2864,34.2514,34.2864,62000.0
2014-08-18 11:20:00,39.13,39.18,39.12,39.16,69800.0,34.2864,34.3302,34.2776,34.3127,69800.0
2014-08-18 11:30:00,39.16,39.22,39.13,39.22,126800.0,34.3127,34.3653,34.2864,34.3653,126800.0
2014-08-18 11:40:00,39.21,39.24,39.19,39.23,112800.0,34.3565,34.3828,34.339,34.374,112800.0
2014-08-18 11:50:00,39.23,39.27,39.23,39.27,105400.0,34.374,34.4091,34.374,34.4091,105400.0
2014-08-18 12:00:00,39.27,39.29,39.25,39.26,81800.0,34.4091,34.4266,34.3916,34.4003,81800.0
2014-08-18 12:10:00,39.26,39.27,39.24,39.27,51800.0,34.4003,34.4091,34.3828,34.4091,51800.0
2014-08-18 12:20:00,39.27,39.35,39.27,39.33,117600.0,34.4091,34.4792,34.4091,34.4616,117600.0
2014-08-18 12:30:00,39.32,39.33,39.27,39.33,82200.0,34.4529,34.4616,34.4091,34.4616,82200.0
2014-08-18 12:40:00,39.33,39.33,39.24,39.24,227000.0,34.4616,34.4616,34.3828,34.3828,227000.0
2014-08-18 12:50:00,39.24,39.27,39.23,39.24,56200.0,34.3828,34.4091,34.374,34.3828,56200.0
2014-08-18 13:00:00,39.25,39.27,39.24,39.25,88000.0,34.3916,34.4091,34.3828,34.3916,88000.0
2014-08-18 13:10:00,39.25,39.27,39.24,39.24,92800.0,34.3916,34.4091,34.3828,34.3828,92800.0
2014-08-18 13:20:00,39.25,39.27,39.23,39.26,62600.0,34.3916,34.4091,34.374,34.4003,62600.0
2014-08-18 13:30:00,39.25,39.28,39.24,39.25,50800.0,34.3916,34.4178,34.3828,34.3916,50800.0
2014-08-18 13:40:00,39.25,39.27,39.24,39.24,114200.0,34.3916,34.4091,34.3828,34.3828,114200.0
2014-08-18 13:50:00,39.23,39.25,39.21,39.25,78600.0,34.374,34.3916,34.3565,34.3916,78600.0
2014-08-18 14:00:00,39.25,39.27,39.24,39.26,75800.0,34.3916,34.4091,34.3828,34.4003,75800.0
2014-08-18 14:10:00,39.26,39.3,39.26,39.29,58000.0,34.4003,34.4354,34.4003,34.4266,58000.0
2014-08-18 14:20:00,39.3,39.32,39.27,39.27,136800.0,34.4354,34.4529,34.4091,34.4091,136800.0
2014-08-18 14:30:00,39.27,39.28,39.26,39.27,32400.0,34.4091,34.4178,34.4003,34.4091,32400.0
2014-08-18 14:40:00,39.27,39.28,39.26,39.27,64800.0,34.4091,34.4178,34.4003,34.4091,64800.0
2014-08-18 14:50:00,39.27,39.32,39.27,39.32,84800.0,34.4091,34.4529,34.4091,34.4529,84800.0
2014-08-18 15:00:00,39.31,39.33,39.27,39.29,60400.0,34.4441,34.4616,34.4091,34.4266,60400.0
2014-08-18 15:10:00,39.29,39.33,39.27,39.33,129800.0,34.4266,34.4616,34.4091,34.4616,129800.0
2014-08-18 15:20:00,39.33,39.33,39.25,39.25,196000.0,34.4616,34.4616,34.3916,34.3916,196000.0
2014-08-18 15:30:00,39.26,39.27,39.24,39.25,148400.0,34.4003,34.4091,34.3828,34.3916,148400.0
2014-08-18 15:40:00,39.25,39.28,39.24,39.27,243000.0,34.3916,34.4178,34.3828,34.4091,243000.0
2014-08-18 15:50:00,39.28,39.3,39.26,39.29,478000.0,34.4178,34.4354,34.4003,34.4266,478000.0
2014-08-19 09:30:00,39.35,39.55,39.3,39.34,304400.0,34.4792,34.6544,34.4354,34.4704,304400.0
2014-08-19 09:40:00,39.34,39.34,39.2,39.22,115000.0,34.4704,34.4704,34.3477,34.3653,115000.0
2014-08-19 09:50:00,39.23,39.27,39.18,39.23,117600.0,34.374,34.4091,34.3302,34.374,117600.0
2014-08-19 10:00:00,39.24,39.37,39.24,39.33,131200.0,34.3828,34.4967,34.3828,34.4616,131200.0
2014-08-19 10:10:00,39.34,39.35,39.28,39.33,71800.0,34.4704,34.4792,34.4178,34.4616,71800.0
2014-08-19 10:20:00,39.33,39.35,39.3,39.3,52000.0,34.4616,34.4792,34.4354,34.4354,52000.0
2014-08-19 10:30:00,39.29,39.3,39.22,39.27,75600.0,34.4266,34.4354,34.3653,34.4091,75600.0
2014-08-19 10:40:00,39.27,39.27,39.21,39.25,100400.0,34.4091,34.4091,34.3565,34.3916,100400.0
2014-08-19 10:50:00,39.27,39.35,39.26,39.3,137000.0,34.4091,34.4792,34.4003,34.4354,137000.0
2014-08-19 11:00:00,39.3,39.36,39.3,39.33,81800.0,34.4354,34.4879,34.4354,34.4616,81800.0
2014-08-19 11:10:00,39.33,39.38,39.33,39.37,60800.0,34.4616,34.5055,34.4616,34.4967,60800.0
2014-08-19 11:20:00,39.36,39.38,39.35,39.35,40000.0,34.4879,34.5055,34.4792,34.4792,40000.0
2014-08-19 11:30:00,39.36,39.38,39.34,39.36,37600.0,34.4879,34.5055,34.4704,34.4879,37600.0
2014-08-19 11:40:00,39.35,39.36,39.33,39.33,27800.0,34.4792,34.4879,34.4616,34.4616,27800.0
2014-08-19 11:50:00,39.34,39.34,39.3,39.3,48000.0,34.4704,34.4704,34.4354,34.4354,48000.0
2014-08-19 12:00:00,39.31,39.32,39.28,39.28,30200.0,34.4441,34.4529,34.4178,34.4178,30200.0
2014-08-19 12:10:00,39.28,39.3,39.27,39.29,52000.0,34.4178,34.4354,34.4091,34.4266,52000.0
2014-08-19 12:20:00,39.29,39.35,39.28,39.35,42800.0,34.4266,34.4792,34.4178,34.4792,42800.0
2014-08-19 12:30:00,39.35,39.35,39.32,39.34,26400.0,34.4792,34.4792,34.4529,34.4704,26400.0
2014-08-19 12:40:00,39.35,39.35,39.32,39.33,19000.0,34.4792,34.4792,34.4529,34.4616,19000.0
2014-08-19 12:50:00,39.33,39.34,39.3,39.34,38600.0,34.4616,34.4704,34.4354,34.4704,38600.0
2014-08-19 13:00:00,39.35,39.35,39.32,39.32,26200.0,34.4792,34.4792,34.4529,34.4529,26200.0
2014-08-19 13:10:00,39.32,39.32,39.29,39.3,33600.0,34.4529,34.4529,34.4266,34.4354,33600.0
2014-08-19 13:20:00,39.29,39.32,39.29,39.3,25200.0,34.4266,34.4529,34.4266,34.4354,25200.0
2014-08-19 13:30:00,39.3,39.34,39.3,39.33,28600.0,34.4354,34.4704,34.4354,34.4616,28600.0
2014-08-19 13:40:00,39.33,39.34,39.32,39.32,22800.0,34.4616,34.4704,34.4529,34.4529,22800.0
2014-08-19 13:50:00,39.33,39.35,39.32,39.35,37200.0,34.4616,34.4792,34.4529,34.4792,37200.0
2014-08-19 14:00:00,39.35,39.38,39.34,39.36,41800.0,34.4792,34.5055,34.4704,34.4879,41800.0
2014-08-19 14:10:00,39.36,39.37,39.35,39.37,30400.0,34.4879,34.4967,34.4792,34.4967,30400.0
2014-08-19 14:20:00,39.37,39.41,39.37,39.38,60400.0,34.4967,34.5317,34.4967,34.5055,60400.0
2014-08-19 14:30:00,39.38,39.41,39.38,39.4,84000.0,34.5055,34.5317,34.5055,34.523,84000.0
2014-08-19 14:40:00,39.41,39.41,39.38,39.39,27600.0,34.5317,34.5317,34.5055,34.5142,27600.0
2014-08-19 14:50:00,39.39,39.4,39.38,39.4,51000.0,34.5142,34.523,34.5055,34.523,51000.0
2014-08-19 15:00:00,39.4,39.4,39.37,39.38,72200.0,34.523,34.523,34.4967,34.5055,72200.0
2014-08-19 15:10:00,39.38,39.38,39.35,39.35,58800.0,34.5055,34.5055,34.4792,34.4792,58800.0
2014-08-19 15:20:00,39.35,39.35,39.33,39.33,75200.0,34.4792,34.4792,34.4616,34.4616,75200.0
2014-08-19 15:30:00,39.33,39.35,39.31,39.32,169800.0,34.4616,34.4792,34.4441,34.4529,169800.0
2014-08-19 15:40:00,39.32,39.33,39.23,39.24,378000.0,34.4529,34.4616,34.374,34.3828,378000.0
2014-08-19 15:50:00,39.25,39.27,39.23,39.26,493200.0,34.3916,34.4091,34.374,34.4003,493200.0
2014-08-20 09:30:00,39.1,39.41,39.1,39.38,210800.0,34.2601,34.5317,34.2601,34.5055,210800.0
2014-08-20 09:40:00,39.38,39.45,39.37,39.44,74000.0,34.5055,34.5668,34.4967,34.558,74000.0
2014-08-20 09:50:00,39.43,39.52,39.42,39.5,167400.0,34.5493,34.6281,34.5405,34.6106,167400.0
2014-08-20 10:00:00,39.49,39.5,39.44,39.44,53600.0,34.6018,34.6106,34.558,34.558,53600.0
2014-08-20 10:10:00,39.44,39.46,39.37,39.46,67200.0,34.558,34.5756,34.4967,34.5756,67200.0
2014-08-20 10:20:00,39.46,39.49,39.44,39.45,35800.0,34.5756,34.6018,34.558,34.5668,35800.0
2014-08-20 10:30:00,39.45,39.45,39.39,39.4,81400.0,34.5668,34.5668,34.5142,34.523,81400.0
2014-08-20 10:40:00,39.4,39.44,39.39,39.44,58200.0,34.523,34.558,34.5142,34.558,58200.0
2014-08-20 10:50:00,39.43,39.48,39.42,39.45,49000.0,34.5493,34.5931,34.5405,34.5668,49000.0
2014-08-20 11:00:00,39.44,39.49,39.44,39.46,74400.0,34.558,34.6018,34.558,34.5756,74400.0
2014-08-20 11:10:00,39.47,39.48,39.44,39.45,56600.0,34.5843,34.5931,34.558,34.5668,56600.0
2014-08-20 11:20:00,39.45,39.47,39.43,39.47,91200.0,34.5668,34.5843,34.5493,34.5843,91200.0
2014-08-20 11:30:00,39.47,39.48,39.43,39.45,149000.0,34.5843,34.5931,34.5493,34.5668,149000.0
2014-08-20 11:40:00,39.46,39.47,39.42,39.42,56600.0,34.5756,34.5843,34.5405,34.5405,56600.0
2014-08-20 11:50:00,39.42,39.43,39.39,39.42,74600.0,34.5405,34.5493,34.5142,34.5405,74600.0
2014-08-20 12:00:00,39.41,39.43,39.39,39.41,47400.0,34.5317,34.5493,34.5142,34.5317,47400.0
2014-08-20 12:10:00,39.41,39.44,39.4,39.42,68400.0,34.5317,34.558,34.523,34.5405,68400.0
2014-08-20 12:20:00,39.42,39.45,39.41,39.43,59200.0,34.5405,34.5668,34.5317,34.5493,59200.0
2014-08-20 12:30:00,39.43,39.43,39.4,39.42,33000.0,34.5493,34.5493,34.523,34.5405,33000.0
2014-08-20 12:40:00,39.42,39.43,39.42,39.43,25600.0,34.5405,34.5493,34.5405,34.5493,25600.0
2014-08-20 12:50:00,39.43,39.43,39.37,39.38,40000.0,34.5493,34.5493,34.4967,34.5055,40000.0
2014-08-20 13:00:00,39.38,39.39,39.35,39.35,46600.0,34.5055,34.5142,34.4792,34.4792,46600.0
2014-08-20 13:10:00,39.36,39.38,39.35,39.37,44600.0,34.4879,34.5055,34.4792,34.4967,44600.0
2014-08-20 13:20:00,39.37,39.38,39.34,39.35,46000.0,34.4967,34.5055,34.4704,34.4792,46000.0
2014-08-20 13:30:00,39.35,39.35,39.32,39.35,98600.0,34.4792,34.4792,34.4529,34.4792,98600.0
2014-08-20 13:40:00,39.35,39.42,39.35,39.38,50200.0,34.4792,34.5405,34.4792,34.5055,50200.0
2014-08-20 13:50:00,39.38,39.4,39.38,39.39,45200.0,34.5055,34.523,34.5055,34.5142,45200.0
2014-08-20 14:00:00,39.38,39.39,39.27,39.3,162200.0,34.5055,34.5142,34.4091,34.4354,162200.0
2014-08-20 14:10:00,39.31,39.34,39.27,39.31,59200.0,34.4441,34.4704,34.4091,34.4441,59200.0
2014-08-20 14:20:00,39.32,39.38,39.31,39.37,61000.0,34.4529,34.5055,34.4441,34.4967,61000.0
2014-08-20 14:30:00,39.37,39.43,39.37,39.43,40800.0,34.4967,34.5493,34.4967,34.5493,40800.0
2014-08-20 14:40:00,39.43,39.47,39.41,39.46,62000.0,34.5493,34.5843,34.5317,34.5756,62000.0
2014-08-20 14:50:00,39.46,39.5,39.45,39.49,68800.0,34.5756,34.6106,34.5668,34.6018,68800.0
2014-08-20 15:00:00,39.49,39.52,39.49,39.52,46800.0,34.6018,34.6281,34.6018,34.6281,46800.0
2014-08-20 15:10:00,39.52,39.54,39.5,39.52,70000.0,34.6281,34.6457,34.6106,34.6281,70000.0
2014-08-20 15:20:00,39.52,39.54,39.52,39.53,79400.0,34.6281,34.6457,34.6281,34.6369,79400.0
2014-08-20 15:30:00,39.54,39.54,39.49,39.5,86200.0,34.6457,34.6457,34.6018,34.6106,86200.0
2014-08-20 15:40:00,39.5,39.51,39.46,39.47,211400.0,34.6106,34.6194,34.5756,34.5843,211400.0
2014-08-20 15:50:00,39.47,39.47,39.44,39.46,268600.0,34.5843,34.5843,34.558,34.5756,268600.0
2014-08-21 09:30:00,39.52,39.7,39.43,39.6,230600.0,34.6281,34.7858,34.5493,34.6982,230600.0
2014-08-21 09:40:00,39.6,39.7,39.56,39.65,89800.0,34.6982,34.7858,34.6632,34.742,89800.0
2014-08-21 09:50:00,39.65,39.65,39.48,39.49,92200.0,34.742,34.742,34.5931,34.6018,92200.0
2014-08-21 10:00:00,39.49,39.51,39.39,39.41,79400.0,34.6018,34.6194,34.5142,34.5317,79400.0
2014-08-21 10:10:00,39.4,39.51,39.33,39.5,138000.0,34.523,34.6194,34.4616,34.6106,138000.0
2014-08-21 10:20:00,39.5,39.53,39.48,39.49,97200.0,34.6106,34.6369,34.5931,34.6018,97200.0
2014-08-21 10:30:00,39.5,39.57,39.5,39.56,48000.0,34.6106,34.6719,34.6106,34.6632,48000.0
2014-08-21 10:40:00,39.56,39.58,39.54,39.56,46400.0,34.6632,34.6807,34.6457,34.6632,46400.0
2014-08-21 10:50:00,39.57,39.61,39.56,39.59,60600.0,34.6719,34.707,34.6632,34.6895,60600.0
2014-08-21 11:00:00,39.59,39.66,39.59,39.64,77400.0,34.6895,34.7508,34.6895,34.7333,77400.0
2014-08-21 11:10:00,39.64,39.65,39.53,39.53,87400.0,34.7333,34.742,34.6369,34.6369,87400.0
2014-08-21 11:20:00,39.53,39.56,39.49,39.49,70400.0,34.6369,34.6632,34.6018,34.6018,70400.0
2014-08-21 11:30:00,39.49,39.51,39.48,39.51,61000.0,34.6018,34.6194,34.5931,34.6194,61000.0
2014-08-21 11:40:00,39.52,39.52,39.44,39.44,76400.0,34.6281,34.6281,34.558,34.558,76400.0
2014-08-21 11:50:00,39.45,39.47,39.42,39.46,136800.0,34.5668,34.5843,34.5405,34.5756,136800.0
2014-08-21 12:00:00,39.46,39.47,39.44,39.45,35800.0,34.5756,34.5843,34.558,34.5668,35800.0
2014-08-21 12:10:00,39.45,39.49,39.44,39.48,32400.0,34.5668,34.6018,34.558,34.5931,32400.0
2014-08-21 12:20:00,39.48,39.49,39.44,39.45,33800.0,34.5931,34.6018,34.558,34.5668,33800.0
2014-08-21 12:30:00,39.45,39.49,39.45,39.47,59800.0,34.5668,34.6018,34.5668,34.5843,59800.0
2014-08-21 12:40:00,39.47,39.49,39.45,39.48,111600.0,34.5843,34.6018,34.5668,34.5931,111600.0
2014-08-21 12:50:00,39.48,39.49,39.46,39.48,40400.0,34.5931,34.6018,34.5756,34.5931,40400.0
2014-08-21 13:00:00,39.48,39.49,39.46,39.49,95800.0,34.5931,34.6018,34.5756,34.6018,95800.0
2014-08-21 13:10:00,39.48,39.54,39.47,39.53,93800.0,34.5931,34.6457,34.5843,34.6369,93800.0
2014-08-21 13:20:00,39.53,39.6,39.53,39.59,38600.0,34.6369,34.6982,34.6369,34.6895,38600.0
2014-08-21 13:30:00,39.59,39.6,39.55,39.56,62400.0,34.6895,34.6982,34.6544,34.6632,62400.0
2014-08-21 13:40:00,39.57,39.57,39.55,39.57,42600.0,34.6719,34.6719,34.6544,34.6719,42600.0
2014-08-21 13:50:00,39.57,39.59,39.57,39.57,49000.0,34.6719,34.6895,34.6719,34.6719,49000.0
2014-08-21 14:00:00,39.57,39.58,39.55,39.57,34200.0,34.6719,34.6807,34.6544,34.6719,34200.0
2014-08-21 14:10:00,39.57,39.59,39.56,39.58,38800.0,34.6719,34.6895,34.6632,34.6807,38800.0
2014-08-21 14:20:00,39.58,39.59,39.55,39.55,37200.0,34.6807,34.6895,34.6544,34.6544,37200.0
2014-08-21 14:30:00,39.55,39.56,39.55,39.55,42600.0,34.6544,34.6632,34.6544,34.6544,42600.0
2014-08-21 14:40:00,39.55,39.55,39.52,39.53,32200.0,34.6544,34.6544,34.6281,34.6369,32200.0
2014-08-21 14:50:00,39.53,39.54,39.52,39.54,57000.0,34.6369,34.6457,34.6281,34.6457,57000.0
2014-08-21 15:00:00,39.54,39.56,39.54,39.56,64000.0,34.6457,34.6632,34.6457,34.6632,64000.0
2014-08-21 15:10:00,39.56,39.57,39.54,39.55,109600.0,34.6632,34.6719,34.6457,34.6544,109600.0
2014-08-21 15:20:00,39.55,39.55,39.5,39.5,76200.0,34.6544,34.6544,34.6106,34.6106,76200.0
2014-08-21 15:30:00,39.5,39.52,39.49,39.5,132800.0,34.6106,34.6281,34.6018,34.6106,132800.0
2014-08-21 15:40:00,39.5,39.52,39.49,39.49,127400.0,34.6106,34.6281,34.6018,34.6018,127400.0
2014-08-21 15:50:00,39.49,39.49,39.46,39.47,263200.0,34.6018,34.6018,34.5756,34.5843,263200.0
2014-08-22 09:30:00,39.63,39.74,39.59,39.67,316400.0,34.7245,34.8209,34.6895,34.7596,316400.0
2014-08-22 09:40:00,39.65,39.66,39.46,39.53,142000.0,34.742,34.7508,34.5756,34.6369,142000.0
2014-08-22 09:50:00,39.53,39.6,39.5,39.57,81600.0,34.6369,34.6982,34.6106,34.6719,81600.0
2014-08-22 10:00:00,39.58,39.67,39.53,39.67,207200.0,34.6807,34.7596,34.6369,34.7596,207200.0
2014-08-22 10:10:00,39.67,39.72,39.62,39.62,135600.0,34.7596,34.8034,34.7158,34.7158,135600.0
2014-08-22 10:20:00,39.62,39.66,39.6,39.64,203000.0,34.7158,34.7508,34.6982,34.7333,203000.0
2014-08-22 10:30:00,39.65,39.68,39.6,39.63,98000.0,34.742,34.7683,34.6982,34.7245,98000.0
2014-08-22 10:40:00,39.63,39.66,39.6,39.66,66200.0,34.7245,34.7508,34.6982,34.7508,66200.0
2014-08-22 10:50:00,39.66,39.68,39.57,39.58,89600.0,34.7508,34.7683,34.6719,34.6807,89600.0
2014-08-22 11:00:00,39.58,39.65,39.54,39.65,208000.0,34.6807,34.742,34.6457,34.742,208000.0
2014-08-22 11:10:00,39.66,39.72,39.63,39.7,76800.0,34.7508,34.8034,34.7245,34.7858,76800.0
2014-08-22 11:20:00,39.7,39.74,39.7,39.74,65800.0,34.7858,34.8209,34.7858,34.8209,65800.0
2014-08-22 11:30:00,39.74,39.75,39.72,39.74,142800.0,34.8209,34.8297,34.8034,34.8209,142800.0
2014-08-22 11:40:00,39.74,39.74,39.72,39.74,58200.0,34.8209,34.8209,34.8034,34.8209,58200.0
2014-08-22 11:50:00,39.74,39.79,39.74,39.79,66200.0,34.8209,34.8647,34.8209,34.8647,66200.0
2014-08-22 12:00:00,39.79,39.83,39.79,39.83,58600.0,34.8647,34.8998,34.8647,34.8998,58600.0
2014-08-22 12:10:00,39.83,39.87,39.8,39.81,125000.0,34.8998,34.9348,34.8735,34.8822,125000.0
2014-08-22 12:20:00,39.81,39.85,39.81,39.84,78200.0,34.8822,34.9173,34.8822,34.9085,78200.0
2014-08-22 12:30:00,39.83,39.84,39.8,39.8,20600.0,34.8998,34.9085,34.8735,34.8735,20600.0
2014-08-22 12:40:00,39.8,39.8,39.77,39.79,24600.0,34.8735,34.8735,34.8472,34.8647,24600.0
2014-08-22 12:50:00,39.79,39.83,39.79,39.83,28000.0,34.8647,34.8998,34.8647,34.8998,28000.0
2014-08-22 13:00:00,39.83,39.85,39.8,39.81,70400.0,34.8998,34.9173,34.8735,34.8822,70400.0
2014-08-22 13:10:00,39.81,39.81,39.77,39.77,80200.0,34.8822,34.8822,34.8472,34.8472,80200.0
2014-08-22 13:20:00,39.77,39.79,39.74,39.75,76400.0,34.8472,34.8647,34.8209,34.8297,76400.0
2014-08-22 13:30:00,39.75,39.76,39.73,39.74,81400.0,34.8297,34.8384,34.8121,34.8209,81400.0
2014-08-22 13:40:00,39.74,39.75,39.74,39.74,44000.0,34.8209,34.8297,34.8209,34.8209,44000.0
2014-08-22 13:50:00,39.74,39.75,39.7,39.71,112800.0,34.8209,34.8297,34.7858,34.7946,112800.0
2014-08-22 14:00:00,39.7,39.73,39.67,39.68,79200.0,34.7858,34.8121,34.7596,34.7683,79200.0
2014-08-22 14:10:00,39.67,39.71,39.66,39.68,106400.0,34.7596,34.7946,34.7508,34.7683,106400.0
2014-08-22 14:20:00,39.68,39.76,39.67,39.74,206600.0,34.7683,34.8384,34.7596,34.8209,206600.0
2014-08-22 14:30:00,39.74,39.74,39.69,39.69,60000.0,34.8209,34.8209,34.7771,34.7771,60000.0
2014-08-22 14:40:00,39.7,39.73,39.7,39.73,64000.0,34.7858,34.8121,34.7858,34.8121,64000.0
2014-08-22 14:50:00,39.73,39.76,39.73,39.74,95000.0,34.8121,34.8384,34.8121,34.8209,95000.0
2014-08-22 15:00:00,39.74,39.76,39.71,39.76,86000.0,34.8209,34.8384,34.7946,34.8384,86000.0
2014-08-22 15:10:00,39.76,39.77,39.74,39.75,98600.0,34.8384,34.8472,34.8209,34.8297,98600.0
2014-08-22 15:20:00,39.75,39.75,39.68,39.68,152600.0,34.8297,34.8297,34.7683,34.7683,152600.0
2014-08-22 15:30:00,39.69,39.69,39.64,39.66,137800.0,34.7771,34.7771,34.7333,34.7508,137800.0
2014-08-22 15:40:00,39.66,39.67,39.58,39.6,302400.0,34.7508,34.7596,34.6807,34.6982,302400.0
2014-08-22 15:50:00,39.6,39.67,39.6,39.65,544400.0,34.6982,34.7596,34.6982,34.742,544400.0
2014-08-25 09:30:00,39.8,39.85,39.75,39.85,179600.0,34.8735,34.9173,34.8297,34.9173,179600.0
2014-08-25 09:40:00,39.83,39.84,39.79,39.83,79800.0,34.8998,34.9085,34.8647,34.8998,79800.0
2014-08-25 09:50:00,39.83,39.85,39.79,39.84,69800.0,34.8998,34.9173,34.8647,34.9085,69800.0
2014-08-25 10:00:00,39.83,39.85,39.79,39.82,67000.0,34.8998,34.9173,34.8647,34.891,67000.0
2014-08-25 10:10:00,39.82,39.84,39.76,39.77,84000.0,34.891,34.9085,34.8384,34.8472,84000.0
2014-08-25 10:20:00,39.77,39.82,39.76,39.77,195400.0,34.8472,34.891,34.8384,34.8472,195400.0
2014-08-25 10:30:00,39.76,39.8,39.76,39.78,63400.0,34.8384,34.8735,34.8384,34.8559,63400.0
2014-08-25 10:40:00,39.79,39.86,39.77,39.85,79600.0,34.8647,34.926,34.8472,34.9173,79600.0
2014-08-25 10:50:00,39.85,39.88,39.83,39.84,166200.0,34.9173,34.9436,34.8998,34.9085,166200.0
2014-08-25 11:00:00,39.84,39.95,39.84,39.92,194000.0,34.9085,35.0049,34.9085,34.9786,194000.0
2014-08-25 11:10:00,39.92,39.96,39.91,39.96,71400.0,34.9786,35.0137,34.9699,35.0137,71400.0
2014-08-25 11:20:00,39.96,40.1,39.95,40.09,648200.0,35.0137,35.1363,35.0049,35.1276,648200.0
2014-08-25 11:30:00,40.09,40.1,40.01,40.06,80000.0,35.1276,35.1363,35.0575,35.1013,80000.0
2014-08-25 11:40:00,40.06,40.12,40.06,40.08,70000.0,35.1013,35.1539,35.1013,35.1188,70000.0
2014-08-25 11:50:00,40.09,40.1,40.05,40.1,37800.0,35.1276,35.1363,35.0925,35.1363,37800.0
2014-08-25 12:00:00,40.11,40.15,40.1,40.12,99600.0,35.1451,35.1801,35.1363,35.1539,99600.0
2014-08-25 12:10:00,40.13,40.13,40.09,40.1,40200.0,35.1626,35.1626,35.1276,35.1363,40200.0
2014-08-25 12:20:00,40.1,40.11,40.04,40.06,70800.0,35.1363,35.1451,35.0838,35.1013,70800.0
2014-08-25 12:30:00,40.06,40.07,40.02,40.04,53400.0,35.1013,35.1101,35.0662,35.0838,53400.0
2014-08-25 12:40:00,40.04,40.06,40.02,40.06,42600.0,35.0838,35.1013,35.0662,35.1013,42600.0
2014-08-25 12:50:00,40.06,40.08,40.05,40.07,41600.0,35.1013,35.1188,35.0925,35.1101,41600.0
2014-08-25 13:00:00,40.06,40.06,40.01,40.02,46400.0,35.1013,35.1013,35.0575,35.0662,46400.0
2014-08-25 13:10:00,40.01,40.06,39.98,40.01,103600.0,35.0575,35.1013,35.0312,35.0575,103600.0
2014-08-25 13:20:00,40.02,40.03,40.0,40.01,51400.0,35.0662,35.075,35.0487,35.0575,51400.0
2014-08-25 13:30:00,40.01,40.01,39.96,39.97,52000.0,35.0575,35.0575,35.0137,35.0224,52000.0
2014-08-25 13:40:00,39.97,39.99,39.93,39.93,89200.0,35.0224,35.04,34.9874,34.9874,89200.0
2014-08-25 13:50:00,39.93,39.95,39.93,39.94,64000.0,34.9874,35.0049,34.9874,34.9961,64000.0
2014-08-25 14:00:00,39.95,40.0,39.95,40.0,98000.0,35.0049,35.0487,35.0049,35.0487,98000.0
2014-08-25 14:10:00,40.0,40.07,39.99,40.07,91800.0,35.0487,35.1101,35.04,35.1101,91800.0
2014-08-25 14:20:00,40.07,40.08,40.02,40.03,77800.0,35.1101,35.1188,35.0662,35.075,77800.0
2014-08-25 14:30:00,40.04,40.04,40.01,40.02,55200.0,35.0838,35.0838,35.0575,35.0662,55200.0
2014-08-25 14:40:00,40.02,40.07,40.02,40.07,86400.0,35.0662,35.1101,35.0662,35.1101,86400.0
2014-08-25 14:50:00,40.07,40.1,40.06,40.09,82400.0,35.1101,35.1363,35.1013,35.1276,82400.0
2014-08-25 15:00:00,40.09,40.1,40.08,40.1,56400.0,35.1276,35.1363,35.1188,35.1363,56400.0
2014-08-25 15:10:00,40.1,40.11,40.07,40.08,47400.0,35.1363,35.1451,35.1101,35.1188,47400.0
2014-08-25 15:20:00,40.08,40.08,40.01,40.02,77400.0,35.1188,35.1188,35.0575,35.0662,77400.0
2014-08-25 15:30:00,40.02,40.05,40.02,40.05,117800.0,35.0662,35.0925,35.0662,35.0925,117800.0
2014-08-25 15:40:00,40.05,40.06,40.01,40.01,155000.0,35.0925,35.1013,35.0575,35.0575,155000.0
2014-08-25 15:50:00,40.01,40.02,39.99,40.01,280600.0,35.0575,35.0662,35.04,35.0575,280600.0
2014-08-26 09:30:00,40.02,40.05,39.85,39.94,273200.0,35.0662,35.0925,34.9173,34.9961,273200.0
2014-08-26 09:40:00,39.94,39.97,39.88,39.92,69800.0,34.9961,35.0224,34.9436,34.9786,69800.0
2014-08-26 09:50:00,39.92,39.94,39.84,39.84,94600.0,34.9786,34.9961,34.9085,34.9085,94600.0
2014-08-26 10:00:00,39.84,39.87,39.8,39.84,102200.0,34.9085,34.9348,34.8735,34.9085,102200.0
2014-08-26 10:10:00,39.85,39.88,39.82,39.84,100200.0,34.9173,34.9436,34.891,34.9085,100200.0
2014-08-26 10:20:00,39.84,39.92,39.84,39.88,106200.0,34.9085,34.9786,34.9085,34.9436,106200.0
2014-08-26 10:30:00,39.88,39.91,39.84,39.9,138000.0,34.9436,34.9699,34.9085,34.9611,138000.0
2014-08-26 10:40:00,39.9,39.97,39.88,39.97,100200.0,34.9611,35.0224,34.9436,35.0224,100200.0
2014-08-26 10:50:00,39.96,39.97,39.92,39.97,77400.0,35.0137,35.0224,34.9786,35.0224,77400.0
2014-08-26 11:00:00,39.97,39.99,39.92,39.93,72000.0,35.0224,35.04,34.9786,34.9874,72000.0
2014-08-26 11:10:00,39.93,39.93,39.87,39.88,69000.0,34.9874,34.9874,34.9348,34.9436,69000.0
2014-08-26 11:20:00,39.88,39.9,39.87,39.9,64000.0,34.9436,34.9611,34.9348,34.9611,64000.0
2014-08-26 11:30:00,39.9,39.91,39.84,39.84,70600.0,34.9611,34.9699,34.9085,34.9085,70600.0
2014-08-26 11:40:00,39.84,39.88,39.82,39.83,121000.0,34.9085,34.9436,34.891,34.8998,121000.0
2014-08-26 11:50:00,39.83,39.84,39.74,39.75,140000.0,34.8998,34.9085,34.8209,34.8297,140000.0
2014-08-26 12:00:00,39.74,39.78,39.73,39.74,72800.0,34.8209,34.8559,34.8121,34.8209,72800.0
2014-08-26 12:10:00,39.74,39.79,39.74,39.76,46800.0,34.8209,34.8647,34.8209,34.8384,46800.0
2014-08-26 12:20:00,39.76,39.8,39.74,39.74,103400.0,34.8384,34.8735,34.8209,34.8209,103400.0
2014-08-26 12:30:00,39.74,39.8,39.74,39.8,57800.0,34.8209,34.8735,34.8209,34.8735,57800.0
2014-08-26 12:40:00,39.8,39.8,39.74,39.77,56200.0,34.8735,34.8735,34.8209,34.8472,56200.0
2014-08-26 12:50:00,39.77,39.79,39.76,39.77,50200.0,34.8472,34.8647,34.8384,34.8472,50200.0
2014-08-26 13:00:00,39.77,39.82,39.77,39.82,107000.0,34.8472,34.891,34.8472,34.891,107000.0
2014-08-26 13:10:00,39.83,39.86,39.82,39.85,77600.0,34.8998,34.926,34.891,34.9173,77600.0
2014-08-26 13:20:00,39.85,39.88,39.84,39.84,79000.0,34.9173,34.9436,34.9085,34.9085,79000.0
2014-08-26 13:30:00,39.85,39.85,39.77,39.79,78800.0,34.9173,34.9173,34.8472,34.8647,78800.0
2014-08-26 13:40:00,39.78,39.82,39.77,39.78,84600.0,34.8559,34.891,34.8472,34.8559,84600.0
2014-08-26 13:50:00,39.79,39.83,39.78,39.83,81200.0,34.8647,34.8998,34.8559,34.8998,81200.0
2014-08-26 14:00:00,39.83,39.85,39.83,39.83,88400.0,34.8998,34.9173,34.8998,34.8998,88400.0
2014-08-26 14:10:00,39.83,39.86,39.83,39.85,93400.0,34.8998,34.926,34.8998,34.9173,93400.0
2014-08-26 14:20:00,39.85,39.85,39.83,39.84,48200.0,34.9173,34.9173,34.8998,34.9085,48200.0
2014-08-26 14:30:00,39.85,39.85,39.83,39.83,72400.0,34.9173,34.9173,34.8998,34.8998,72400.0
2014-08-26 14:40:00,39.84,39.85,39.83,39.84,89200.0,34.9085,34.9173,34.8998,34.9085,89200.0
2014-08-26 14:50:00,39.84,39.84,39.81,39.82,74400.0,34.9085,34.9085,34.8822,34.891,74400.0
2014-08-26 15:00:00,39.82,39.85,39.81,39.81,180200.0,34.891,34.9173,34.8822,34.8822,180200.0
2014-08-26 15:10:00,39.82,39.83,39.8,39.82,126200.0,34.891,34.8998,34.8735,34.891,126200.0
2014-08-26 15:20:00,39.82,39.82,39.77,39.78,178400.0,34.891,34.891,34.8472,34.8559,178400.0
2014-08-26 15:30:00,39.79,39.8,39.74,39.74,164200.0,34.8647,34.8735,34.8209,34.8209,164200.0
2014-08-26 15:40:00,39.74,39.8,39.74,39.79,172400.0,34.8209,34.8735,34.8209,34.8647,172400.0
2014-08-26 15:50:00,39.79,39.8,39.71,39.74,501000.0,34.8647,34.8735,34.7946,34.8209,501000.0
2014-08-27 09:30:00,39.99,39.99,39.73,39.84,278200.0,35.04,35.04,34.8121,34.9085,278200.0
2014-08-27 09:40:00,39.83,39.87,39.81,39.83,79600.0,34.8998,34.9348,34.8822,34.8998,79600.0
2014-08-27 09:50:00,39.83,39.83,39.72,39.74,49600.0,34.8998,34.8998,34.8034,34.8209,49600.0
2014-08-27 10:00:00,39.74,39.8,39.74,39.76,69600.0,34.8209,34.8735,34.8209,34.8384,69600.0
2014-08-27 10:10:00,39.76,39.76,39.71,39.73,60800.0,34.8384,34.8384,34.7946,34.8121,60800.0
2014-08-27 10:20:00,39.73,39.79,39.73,39.76,147600.0,34.8121,34.8647,34.8121,34.8384,147600.0
2014-08-27 10:30:00,39.76,39.83,39.75,39.81,67800.0,34.8384,34.8998,34.8297,34.8822,67800.0
2014-08-27 10:40:00,39.8,39.85,39.77,39.84,82600.0,34.8735,34.9173,34.8472,34.9085,82600.0
2014-08-27 10:50:00,39.84,39.85,39.78,39.79,73000.0,34.9085,34.9173,34.8559,34.8647,73000.0
2014-08-27 11:00:00,39.8,39.82,39.77,39.77,48200.0,34.8735,34.891,34.8472,34.8472,48200.0
2014-08-27 11:10:00,39.76,39.8,39.76,39.8,62200.0,34.8384,34.8735,34.8384,34.8735,62200.0
2014-08-27 11:20:00,39.8,39.81,39.78,39.78,42800.0,34.8735,34.8822,34.8559,34.8559,42800.0
2014-08-27 11:30:00,39.78,39.78,39.75,39.77,44800.0,34.8559,34.8559,34.8297,34.8472,44800.0
2014-08-27 11:40:00,39.77,39.84,39.76,39.82,65400.0,34.8472,34.9085,34.8384,34.891,65400.0
2014-08-27 11:50:00,39.83,39.84,39.82,39.83,31600.0,34.8998,34.9085,34.891,34.8998,31600.0
2014-08-27 12:00:00,39.83,39.84,39.78,39.79,40000.0,34.8998,34.9085,34.8559,34.8647,40000.0
2014-08-27 12:10:00,39.79,39.82,39.79,39.8,50600.0,34.8647,34.891,34.8647,34.8735,50600.0
2014-08-27 12:20:00,39.8,39.85,39.79,39.84,38400.0,34.8735,34.9173,34.8647,34.9085,38400.0
2014-08-27 12:30:00,39.84,39.85,39.81,39.82,31400.0,34.9085,34.9173,34.8822,34.891,31400.0
2014-08-27 12:40:00,39.81,39.82,39.81,39.82,70400.0,34.8822,34.891,34.8822,34.891,70400.0
2014-08-27 12:50:00,39.82,39.83,39.79,39.79,138000.0,34.891,34.8998,34.8647,34.8647,138000.0
2014-08-27 13:00:00,39.79,39.79,39.75,39.76,53200.0,34.8647,34.8647,34.8297,34.8384,53200.0
2014-08-27 13:10:00,39.76,39.77,39.76,39.77,38200.0,34.8384,34.8472,34.8384,34.8472,38200.0
2014-08-27 13:20:00,39.77,39.79,39.77,39.79,33800.0,34.8472,34.8647,34.8472,34.8647,33800.0
2014-08-27 13:30:00,39.78,39.79,39.76,39.77,32800.0,34.8559,34.8647,34.8384,34.8472,32800.0
2014-08-27 13:40:00,39.77,39.78,39.76,39.77,53200.0,34.8472,34.8559,34.8384,34.8472,53200.0
2014-08-27 13:50:00,39.77,39.78,39.76,39.78,36800.0,34.8472,34.8559,34.8384,34.8559,36800.0
2014-08-27 14:00:00,39.78,39.78,39.75,39.75,75800.0,34.8559,34.8559,34.8297,34.8297,75800.0
2014-08-27 14:10:00,39.76,39.78,39.75,39.76,53800.0,34.8384,34.8559,34.8297,34.8384,53800.0
2014-08-27 14:20:00,39.76,39.82,39.75,39.81,72800.0,34.8384,34.891,34.8297,34.8822,72800.0
2014-08-27 14:30:00,39.81,39.82,39.8,39.82,33400.0,34.8822,34.891,34.8735,34.891,33400.0
2014-08-27 14:40:00,39.82,39.83,39.8,39.82,58200.0,34.891,34.8998,34.8735,34.891,58200.0
2014-08-27 14:50:00,39.82,39.86,39.81,39.81,83200.0,34.891,34.926,34.8822,34.8822,83200.0
2014-08-27 15:00:00,39.81,39.81,39.77,39.77,102000.0,34.8822,34.8822,34.8472,34.8472,102000.0
2014-08-27 15:10:00,39.78,39.81,39.78,39.81,58400.0,34.8559,34.8822,34.8559,34.8822,58400.0
2014-08-27 15:20:00,39.81,39.85,39.81,39.85,75400.0,34.8822,34.9173,34.8822,34.9173,75400.0
2014-08-27 15:30:00,39.85,39.9,39.84,39.89,136400.0,34.9173,34.9611,34.9085,34.9523,136400.0
2014-08-27 15:40:00,39.9,39.91,39.88,39.9,185000.0,34.9611,34.9699,34.9436,34.9611,185000.0
2014-08-27 15:50:00,39.9,39.9,39.85,39.87,223600.0,34.9611,34.9611,34.9173,34.9348,223600.0
2014-08-28 09:30:00,39.51,39.61,39.35,39.35,631200.0,34.7248,34.8127,34.5842,34.5842,631200.0
2014-08-28 09:40:00,39.35,39.52,39.33,39.46,234800.0,34.5842,34.7336,34.5666,34.6808,234800.0
2014-08-28 09:50:00,39.48,39.51,39.44,39.51,106800.0,34.6984,34.7248,34.6633,34.7248,106800.0
2014-08-28 10:00:00,39.51,39.51,39.45,39.45,101800.0,34.7248,34.7248,34.672,34.672,101800.0
2014-08-28 10:10:00,39.46,39.46,39.38,39.38,97000.0,34.6808,34.6808,34.6105,34.6105,97000.0
2014-08-28 10:20:00,39.38,39.42,39.38,39.39,109400.0,34.6105,34.6457,34.6105,34.6193,109400.0
2014-08-28 10:30:00,39.38,39.44,39.38,39.4,95800.0,34.6105,34.6633,34.6105,34.6281,95800.0
2014-08-28 10:40:00,39.4,39.47,39.39,39.45,82600.0,34.6281,34.6896,34.6193,34.672,82600.0
2014-08-28 10:50:00,39.45,39.49,39.43,39.47,108000.0,34.672,34.7072,34.6545,34.6896,108000.0
2014-08-28 11:00:00,39.47,39.49,39.46,39.47,62600.0,34.6896,34.7072,34.6808,34.6896,62600.0
2014-08-28 11:10:00,39.47,39.48,39.4,39.41,113400.0,34.6896,34.6984,34.6281,34.6369,113400.0
2014-08-28 11:20:00,39.41,39.44,39.4,39.41,54200.0,34.6369,34.6633,34.6281,34.6369,54200.0
2014-08-28 11:30:00,39.41,39.42,39.36,39.4,56400.0,34.6369,34.6457,34.5929,34.6281,56400.0
2014-08-28 11:40:00,39.4,39.41,39.38,39.38,56800.0,34.6281,34.6369,34.6105,34.6105,56800.0
2014-08-28 11:50:00,39.38,39.41,39.37,39.39,55200.0,34.6105,34.6369,34.6017,34.6193,55200.0
2014-08-28 12:00:00,39.4,39.4,39.37,39.4,60000.0,34.6281,34.6281,34.6017,34.6281,60000.0
2014-08-28 12:10:00,39.4,39.48,39.4,39.48,47200.0,34.6281,34.6984,34.6281,34.6984,47200.0
2014-08-28 12:20:00,39.48,39.49,39.45,39.46,37600.0,34.6984,34.7072,34.672,34.6808,37600.0
2014-08-28 12:30:00,39.47,39.49,39.45,39.48,91000.0,34.6896,34.7072,34.672,34.6984,91000.0
2014-08-28 12:40:00,39.48,39.51,39.47,39.49,78400.0,34.6984,34.7248,34.6896,34.7072,78400.0
2014-08-28 12:50:00,39.49,39.49,39.46,39.47,36200.0,34.7072,34.7072,34.6808,34.6896,36200.0
2014-08-28 13:00:00,39.46,39.47,39.45,39.47,30600.0,34.6808,34.6896,34.672,34.6896,30600.0
2014-08-28 13:10:00,39.47,39.51,39.47,39.49,50200.0,34.6896,34.7248,34.6896,34.7072,50200.0
2014-08-28 13:20:00,39.49,39.5,39.45,39.46,53600.0,34.7072,34.716,34.672,34.6808,53600.0
2014-08-28 13:30:00,39.46,39.46,39.4,39.41,50000.0,34.6808,34.6808,34.6281,34.6369,50000.0
2014-08-28 13:40:00,39.4,39.46,39.4,39.46,40600.0,34.6281,34.6808,34.6281,34.6808,40600.0
2014-08-28 13:50:00,39.46,39.46,39.41,39.42,45800.0,34.6808,34.6808,34.6369,34.6457,45800.0
2014-08-28 14:00:00,39.42,39.44,39.41,39.42,80600.0,34.6457,34.6633,34.6369,34.6457,80600.0
2014-08-28 14:10:00,39.42,39.44,39.42,39.43,48400.0,34.6457,34.6633,34.6457,34.6545,48400.0
2014-08-28 14:20:00,39.43,39.44,39.4,39.42,49200.0,34.6545,34.6633,34.6281,34.6457,49200.0
2014-08-28 14:30:00,39.42,39.43,39.38,39.4,90200.0,34.6457,34.6545,34.6105,34.6281,90200.0
2014-08-28 14:40:00,39.4,39.41,39.38,39.4,79000.0,34.6281,34.6369,34.6105,34.6281,79000.0
2014-08-28 14:50:00,39.4,39.42,39.39,39.4,79200.0,34.6281,34.6457,34.6193,34.6281,79200.0
2014-08-28 15:00:00,39.39,39.41,39.39,39.39,78200.0,34.6193,34.6369,34.6193,34.6193,78200.0
2014-08-28 15:10:00,39.39,39.42,39.38,39.42,90000.0,34.6193,34.6457,34.6105,34.6457,90000.0
2014-08-28 15:20:00,39.42,39.46,39.42,39.45,131400.0,34.6457,34.6808,34.6457,34.672,131400.0
2014-08-28 15:30:00,39.45,39.46,39.43,39.44,157000.0,34.672,34.6808,34.6545,34.6633,157000.0
2014-08-28 15:40:00,39.44,39.45,39.4,39.4,221600.0,34.6633,34.672,34.6281,34.6281,221600.0
2014-08-28 15:50:00,39.4,39.44,39.37,39.43,530000.0,34.6281,34.6633,34.6017,34.6545,530000.0
2014-08-29 09:30:00,39.43,39.47,39.37,39.41,205400.0,34.6545,34.6896,34.6017,34.6369,205400.0
2014-08-29 09:40:00,39.42,39.42,39.27,39.28,101800.0,34.6457,34.6457,34.5138,34.5226,101800.0
2014-08-29 09:50:00,39.27,39.27,39.2,39.24,125600.0,34.5138,34.5138,34.4523,34.4875,125600.0
2014-08-29 10:00:00,39.24,39.26,39.19,39.2,78400.0,34.4875,34.5051,34.4435,34.4523,78400.0
2014-08-29 10:10:00,39.2,39.24,39.15,39.23,151000.0,34.4523,34.4875,34.4084,34.4787,151000.0
2014-08-29 10:20:00,39.23,39.23,39.14,39.15,94000.0,34.4787,34.4787,34.3996,34.4084,94000.0
2014-08-29 10:30:00,39.14,39.19,39.13,39.18,77200.0,34.3996,34.4435,34.3908,34.4347,77200.0
2014-08-29 10:40:00,39.18,39.28,39.17,39.25,328800.0,34.4347,34.5226,34.426,34.4963,328800.0
2014-08-29 10:50:00,39.25,39.27,39.23,39.26,276200.0,34.4963,34.5138,34.4787,34.5051,276200.0
2014-08-29 11:00:00,39.26,39.34,39.25,39.33,182600.0,34.5051,34.5754,34.4963,34.5666,182600.0
2014-08-29 11:10:00,39.33,39.34,39.29,39.3,115000.0,34.5666,34.5754,34.5314,34.5402,115000.0
2014-08-29 11:20:00,39.3,39.34,39.28,39.33,126200.0,34.5402,34.5754,34.5226,34.5666,126200.0
2014-08-29 11:30:00,39.33,39.38,39.32,39.37,251200.0,34.5666,34.6105,34.5578,34.6017,251200.0
2014-08-29 11:40:00,39.38,39.39,39.36,39.38,154000.0,34.6105,34.6193,34.5929,34.6105,154000.0
2014-08-29 11:50:00,39.38,39.43,39.38,39.42,90600.0,34.6105,34.6545,34.6105,34.6457,90600.0
2014-08-29 12:00:00,39.42,39.44,39.38,39.38,72000.0,34.6457,34.6633,34.6105,34.6105,72000.0
2014-08-29 12:10:00,39.38,39.38,39.35,39.35,179200.0,34.6105,34.6105,34.5842,34.5842,179200.0
2014-08-29 12:20:00,39.35,39.37,39.32,39.33,120200.0,34.5842,34.6017,34.5578,34.5666,120200.0
2014-08-29 12:30:00,39.32,39.35,39.32,39.33,72400.0,34.5578,34.5842,34.5578,34.5666,72400.0
2014-08-29 12:40:00,39.33,39.35,39.32,39.34,85800.0,34.5666,34.5842,34.5578,34.5754,85800.0
2014-08-29 12:50:00,39.34,39.37,39.32,39.32,68600.0,34.5754,34.6017,34.5578,34.5578,68600.0
2014-08-29 13:00:00,39.32,39.33,39.3,39.32,79000.0,34.5578,34.5666,34.5402,34.5578,79000.0
2014-08-29 13:10:00,39.32,39.33,39.29,39.29,46400.0,34.5578,34.5666,34.5314,34.5314,46400.0
2014-08-29 13:20:00,39.29,39.3,39.26,39.3,44000.0,34.5314,34.5402,34.5051,34.5402,44000.0
2014-08-29 13:30:00,39.3,39.3,39.27,39.29,43800.0,34.5402,34.5402,34.5138,34.5314,43800.0
2014-08-29 13:40:00,39.3,39.31,39.27,39.28,48000.0,34.5402,34.549,34.5138,34.5226,48000.0
2014-08-29 13:50:00,39.28,39.29,39.25,39.26,48600.0,34.5226,34.5314,34.4963,34.5051,48600.0
2014-08-29 14:00:00,39.27,39.33,39.26,39.33,70200.0,34.5138,34.5666,34.5051,34.5666,70200.0
2014-08-29 14:10:00,39.33,39.33,39.28,39.29,56400.0,34.5666,34.5666,34.5226,34.5314,56400.0
2014-08-29 14:20:00,39.28,39.29,39.27,39.29,57400.0,34.5226,34.5314,34.5138,34.5314,57400.0
2014-08-29 14:30:00,39.29,39.29,39.24,39.26,57000.0,34.5314,34.5314,34.4875,34.5051,57000.0
2014-08-29 14:40:00,39.25,39.25,39.22,39.24,53000.0,34.4963,34.4963,34.4699,34.4875,53000.0
2014-08-29 14:50:00,39.24,39.24,39.23,39.24,61600.0,34.4875,34.4875,34.4787,34.4875,61600.0
2014-08-29 15:00:00,39.24,39.27,39.24,39.24,99000.0,34.4875,34.5138,34.4875,34.4875,99000.0
2014-08-29 15:10:00,39.25,39.27,39.24,39.26,100200.0,34.4963,34.5138,34.4875,34.5051,100200.0
2014-08-29 15:20:00,39.26,39.28,39.24,39.28,160200.0,34.5051,34.5226,34.4875,34.5226,160200.0
2014-08-29 15:30:00,39.27,39.28,39.25,39.26,141400.0,34.5138,34.5226,34.4963,34.5051,141400.0
2014-08-29 15:40:00,39.26,39.29,39.25,39.27,242200.0,34.5051,34.5314,34.4963,34.5138,242200.0
2014-08-29 15:50:00,39.27,39.29,39.26,39.28,440600.0,34.5138,34.5314,34.5051,34.5226,440600.0
2014-09-02 09:30:00,39.18,39.6,39.18,39.6,498000.0,34.4347,34.8039,34.4347,34.8039,498000.0
2014-09-02 09:40:00,39.59,39.66,39.55,39.62,218600.0,34.7951,34.8566,34.7599,34.8215,218600.0
2014-09-02 09:50:00,39.61,39.73,39.61,39.72,227000.0,34.8127,34.9181,34.8127,34.9093,227000.0
2014-09-02 10:00:00,39.73,39.74,39.67,39.68,181400.0,34.9181,34.9269,34.8654,34.8742,181400.0
2014-09-02 10:10:00,39.69,39.73,39.66,39.69,238400.0,34.883,34.9181,34.8566,34.883,238400.0
2014-09-02 10:20:00,39.69,39.7,39.67,39.67,137400.0,34.883,34.8918,34.8654,34.8654,137400.0
2014-09-02 10:30:00,39.67,39.69,39.63,39.69,99600.0,34.8654,34.883,34.8302,34.883,99600.0
2014-09-02 10:40:00,39.69,39.74,39.69,39.7,127200.0,34.883,34.9269,34.883,34.8918,127200.0
2014-09-02 10:50:00,39.7,39.76,39.7,39.74,83800.0,34.8918,34.9445,34.8918,34.9269,83800.0
2014-09-02 11:00:00,39.74,39.76,39.63,39.66,181800.0,34.9269,34.9445,34.8302,34.8566,181800.0
2014-09-02 11:10:00,39.65,39.65,39.49,39.49,146200.0,34.8478,34.8478,34.7072,34.7072,146200.0
2014-09-02 11:20:00,39.5,39.52,39.49,39.52,190200.0,34.716,34.7336,34.7072,34.7336,190200.0
2014-09-02 11:30:00,39.52,39.6,39.52,39.6,101200.0,34.7336,34.8039,34.7336,34.8039,101200.0
2014-09-02 11:40:00,39.61,39.63,39.49,39.51,162200.0,34.8127,34.8302,34.7072,34.7248,162200.0
2014-09-02 11:50:00,39.5,39.52,39.49,39.52,112800.0,34.716,34.7336,34.7072,34.7336,112800.0
2014-09-02 12:00:00,39.52,39.56,39.52,39.55,90000.0,34.7336,34.7687,34.7336,34.7599,90000.0
2014-09-02 12:10:00,39.55,39.6,39.55,39.6,94600.0,34.7599,34.8039,34.7599,34.8039,94600.0
2014-09-02 12:20:00,39.6,39.61,39.52,39.52,99200.0,34.8039,34.8127,34.7336,34.7336,99200.0
2014-09-02 12:30:00,39.53,39.53,39.49,39.5,167200.0,34.7424,34.7424,34.7072,34.716,167200.0
2014-09-02 12:40:00,39.5,39.51,39.43,39.49,152000.0,34.716,34.7248,34.6545,34.7072,152000.0
2014-09-02 12:50:00,39.49,39.5,39.49,39.49,112800.0,34.7072,34.716,34.7072,34.7072,112800.0
2014-09-02 13:00:00,39.49,39.5,39.47,39.48,155200.0,34.7072,34.716,34.6896,34.6984,155200.0
2014-09-02 13:10:00,39.48,39.52,39.46,39.52,112000.0,34.6984,34.7336,34.6808,34.7336,112000.0
2014-09-02 13:20:00,39.51,39.53,39.51,39.53,70400.0,34.7248,34.7424,34.7248,34.7424,70400.0
2014-09-02 13:30:00,39.54,39.56,39.52,39.56,74400.0,34.7511,34.7687,34.7336,34.7687,74400.0
2014-09-02 13:40:00,39.56,39.56,39.55,39.56,46600.0,34.7687,34.7687,34.7599,34.7687,46600.0
2014-09-02 13:50:00,39.56,39.6,39.56,39.58,119600.0,34.7687,34.8039,34.7687,34.7863,119600.0
2014-09-02 14:00:00,39.58,39.6,39.58,39.6,138400.0,34.7863,34.8039,34.7863,34.8039,138400.0
2014-09-02 14:10:00,39.6,39.63,39.59,39.63,132200.0,34.8039,34.8302,34.7951,34.8302,132200.0
2014-09-02 14:20:00,39.63,39.66,39.63,39.65,121200.0,34.8302,34.8566,34.8302,34.8478,121200.0
2014-09-02 14:30:00,39.65,39.67,39.63,39.63,265600.0,34.8478,34.8654,34.8302,34.8302,265600.0
2014-09-02 14:40:00,39.63,39.63,39.58,39.6,136000.0,34.8302,34.8302,34.7863,34.8039,136000.0
2014-09-02 14:50:00,39.6,39.61,39.56,39.6,120400.0,34.8039,34.8127,34.7687,34.8039,120400.0
2014-09-02 15:00:00,39.59,39.6,39.57,39.57,145400.0,34.7951,34.8039,34.7775,34.7775,145400.0
2014-09-02 15:10:00,39.58,39.59,39.56,39.57,178800.0,34.7863,34.7951,34.7687,34.7775,178800.0
2014-09-02 15:20:00,39.57,39.6,39.55,39.6,152000.0,34.7775,34.8039,34.7599,34.8039,152000.0
2014-09-02 15:30:00,39.6,39.6,39.55,39.58,288200.0,34.8039,34.8039,34.7599,34.7863,288200.0
2014-09-02 15:40:00,39.58,39.63,39.56,39.6,691200.0,34.7863,34.8302,34.7687,34.8039,691200.0
2014-09-02 15:50:00,39.6,39.66,39.6,39.65,581600.0,34.8039,34.8566,34.8039,34.8478,581600.0
2014-09-03 09:30:00,39.89,39.94,39.58,39.6,277200.0,35.0588,35.1027,34.7863,34.8039,277200.0
2014-09-03 09:40:00,39.58,39.64,39.55,39.59,151400.0,34.7863,34.839,34.7599,34.7951,151400.0
2014-09-03 09:50:00,39.59,39.62,39.54,39.56,74800.0,34.7951,34.8215,34.7511,34.7687,74800.0
2014-09-03 10:00:00,39.56,39.57,39.52,39.54,92400.0,34.7687,34.7775,34.7336,34.7511,92400.0
2014-09-03 10:10:00,39.54,39.54,39.4,39.4,118200.0,34.7511,34.7511,34.6281,34.6281,118200.0
2014-09-03 10:20:00,39.41,39.43,39.35,39.41,128400.0,34.6369,34.6545,34.5842,34.6369,128400.0
2014-09-03 10:30:00,39.41,39.48,39.41,39.46,128000.0,34.6369,34.6984,34.6369,34.6808,128000.0
2014-09-03 10:40:00,39.46,39.52,39.44,39.52,114200.0,34.6808,34.7336,34.6633,34.7336,114200.0
2014-09-03 10:50:00,39.52,39.54,39.49,39.51,33400.0,34.7336,34.7511,34.7072,34.7248,33400.0
2014-09-03 11:00:00,39.51,39.51,39.4,39.46,112800.0,34.7248,34.7248,34.6281,34.6808,112800.0
2014-09-03 11:10:00,39.46,39.47,39.37,39.41,70800.0,34.6808,34.6896,34.6017,34.6369,70800.0
2014-09-03 11:20:00,39.41,39.46,39.32,39.32,68800.0,34.6369,34.6808,34.5578,34.5578,68800.0
2014-09-03 11:30:00,39.31,39.36,39.31,39.31,61400.0,34.549,34.5929,34.549,34.549,61400.0
2014-09-03 11:40:00,39.31,39.35,39.28,39.3,66800.0,34.549,34.5842,34.5226,34.5402,66800.0
2014-09-03 11:50:00,39.3,39.34,39.27,39.29,43000.0,34.5402,34.5754,34.5138,34.5314,43000.0
2014-09-03 12:00:00,39.29,39.33,39.27,39.32,46000.0,34.5314,34.5666,34.5138,34.5578,46000.0
2014-09-03 12:10:00,39.32,39.38,39.32,39.34,41000.0,34.5578,34.6105,34.5578,34.5754,41000.0
2014-09-03 12:20:00,39.35,39.41,39.32,39.39,78800.0,34.5842,34.6369,34.5578,34.6193,78800.0
2014-09-03 12:30:00,39.39,39.45,39.38,39.45,72000.0,34.6193,34.672,34.6105,34.672,72000.0
2014-09-03 12:40:00,39.45,39.49,39.42,39.42,58600.0,34.672,34.7072,34.6457,34.6457,58600.0
2014-09-03 12:50:00,39.42,39.44,39.4,39.44,40800.0,34.6457,34.6633,34.6281,34.6633,40800.0
2014-09-03 13:00:00,39.44,39.45,39.42,39.44,117600.0,34.6633,34.672,34.6457,34.6633,117600.0
2014-09-03 13:10:00,39.43,39.45,39.38,39.42,34000.0,34.6545,34.672,34.6105,34.6457,34000.0
2014-09-03 13:20:00,39.42,39.46,39.4,39.41,72600.0,34.6457,34.6808,34.6281,34.6369,72600.0
2014-09-03 13:30:00,39.42,39.46,39.42,39.45,31600.0,34.6457,34.6808,34.6457,34.672,31600.0
2014-09-03 13:40:00,39.45,39.46,39.42,39.44,26200.0,34.672,34.6808,34.6457,34.6633,26200.0
2014-09-03 13:50:00,39.43,39.45,39.4,39.45,46000.0,34.6545,34.672,34.6281,34.672,46000.0
2014-09-03 14:00:00,39.45,39.48,39.45,39.47,45600.0,34.672,34.6984,34.672,34.6896,45600.0
2014-09-03 14:10:00,39.47,39.5,39.47,39.49,65000.0,34.6896,34.716,34.6896,34.7072,65000.0
2014-09-03 14:20:00,39.49,39.49,39.43,39.45,75000.0,34.7072,34.7072,34.6545,34.672,75000.0
2014-09-03 14:30:00,39.45,39.48,39.45,39.47,41800.0,34.672,34.6984,34.672,34.6896,41800.0
2014-09-03 14:40:00,39.47,39.47,39.43,39.43,75800.0,34.6896,34.6896,34.6545,34.6545,75800.0
2014-09-03 14:50:00,39.42,39.42,39.4,39.41,50200.0,34.6457,34.6457,34.6281,34.6369,50200.0
2014-09-03 15:00:00,39.41,39.43,39.38,39.42,86400.0,34.6369,34.6545,34.6105,34.6457,86400.0
2014-09-03 15:10:00,39.42,39.42,39.37,39.4,102200.0,34.6457,34.6457,34.6017,34.6281,102200.0
2014-09-03 15:20:00,39.4,39.41,39.38,39.4,68800.0,34.6281,34.6369,34.6105,34.6281,68800.0
2014-09-03 15:30:00,39.4,39.41,39.38,39.41,109000.0,34.6281,34.6369,34.6105,34.6369,109000.0
2014-09-03 15:40:00,39.41,39.41,39.37,39.38,257800.0,34.6369,34.6369,34.6017,34.6105,257800.0
2014-09-03 15:50:00,39.38,39.43,39.38,39.42,254000.0,34.6105,34.6545,34.6105,34.6457,254000.0
2014-09-04 09:30:00,39.6,39.82,39.59,39.82,418000.0,34.8039,34.9972,34.7951,34.9972,418000.0
2014-09-04 09:40:00,39.82,39.99,39.79,39.96,205400.0,34.9972,35.1466,34.9709,35.1203,205400.0
2014-09-04 09:50:00,39.96,39.97,39.9,39.94,92600.0,35.1203,35.1291,35.0675,35.1027,92600.0
2014-09-04 10:00:00,39.94,40.04,39.91,39.95,376400.0,35.1027,35.1906,35.0763,35.1115,376400.0
2014-09-04 10:10:00,39.95,40.04,39.94,40.01,138400.0,35.1115,35.1906,35.1027,35.1642,138400.0
2014-09-04 10:20:00,40.01,40.02,39.98,39.99,106000.0,35.1642,35.173,35.1379,35.1466,106000.0
2014-09-04 10:30:00,40.0,40.01,39.9,39.9,134400.0,35.1554,35.1642,35.0675,35.0675,134400.0
2014-09-04 10:40:00,39.9,39.97,39.9,39.96,80600.0,35.0675,35.1291,35.0675,35.1203,80600.0
2014-09-04 10:50:00,39.95,39.96,39.91,39.95,50600.0,35.1115,35.1203,35.0763,35.1115,50600.0
2014-09-04 11:00:00,39.95,39.99,39.9,39.91,205400.0,35.1115,35.1466,35.0675,35.0763,205400.0
2014-09-04 11:10:00,39.91,39.96,39.9,39.95,78000.0,35.0763,35.1203,35.0675,35.1115,78000.0
2014-09-04 11:20:00,39.95,39.96,39.88,39.88,60800.0,35.1115,35.1203,35.05,35.05,60800.0
2014-09-04 11:30:00,39.88,39.93,39.87,39.93,56200.0,35.05,35.0939,35.0412,35.0939,56200.0
2014-09-04 11:40:00,39.93,39.95,39.88,39.93,55200.0,35.0939,35.1115,35.05,35.0939,55200.0
2014-09-04 11:50:00,39.93,39.98,39.93,39.98,62400.0,35.0939,35.1379,35.0939,35.1379,62400.0
2014-09-04 12:00:00,39.99,40.0,39.96,39.99,59800.0,35.1466,35.1554,35.1203,35.1466,59800.0
2014-09-04 12:10:00,39.99,39.99,39.97,39.97,33000.0,35.1466,35.1466,35.1291,35.1291,33000.0
2014-09-04 12:20:00,39.97,40.0,39.96,39.96,70600.0,35.1291,35.1554,35.1203,35.1203,70600.0
2014-09-04 12:30:00,39.97,39.97,39.92,39.95,38600.0,35.1291,35.1291,35.0851,35.1115,38600.0
2014-09-04 12:40:00,39.95,39.95,39.91,39.93,47800.0,35.1115,35.1115,35.0763,35.0939,47800.0
2014-09-04 12:50:00,39.93,39.96,39.93,39.96,38600.0,35.0939,35.1203,35.0939,35.1203,38600.0
2014-09-04 13:00:00,39.96,39.99,39.95,39.98,45600.0,35.1203,35.1466,35.1115,35.1379,45600.0
2014-09-04 13:10:00,39.98,39.99,39.97,39.98,40600.0,35.1379,35.1466,35.1291,35.1379,40600.0
2014-09-04 13:20:00,39.98,40.0,39.96,40.0,69400.0,35.1379,35.1554,35.1203,35.1554,69400.0
2014-09-04 13:30:00,40.0,40.01,39.97,39.98,46400.0,35.1554,35.1642,35.1291,35.1379,46400.0
2014-09-04 13:40:00,39.98,39.99,39.97,39.99,47600.0,35.1379,35.1466,35.1291,35.1466,47600.0
2014-09-04 13:50:00,39.99,40.05,39.99,40.04,76600.0,35.1466,35.1994,35.1466,35.1906,76600.0
2014-09-04 14:00:00,40.04,40.11,40.02,40.08,87400.0,35.1906,35.2521,35.173,35.2257,87400.0
2014-09-04 14:10:00,40.08,40.08,40.05,40.06,54000.0,35.2257,35.2257,35.1994,35.2082,54000.0
2014-09-04 14:20:00,40.06,40.07,40.02,40.03,61200.0,35.2082,35.217,35.173,35.1818,61200.0
2014-09-04 14:30:00,40.03,40.03,39.98,40.01,264000.0,35.1818,35.1818,35.1379,35.1642,264000.0
2014-09-04 14:40:00,40.01,40.02,39.99,40.02,113400.0,35.1642,35.173,35.1466,35.173,113400.0
2014-09-04 14:50:00,40.01,40.02,39.9,39.9,135000.0,35.1642,35.173,35.0675,35.0675,135000.0
2014-09-04 15:00:00,39.9,39.96,39.9,39.92,168800.0,35.0675,35.1203,35.0675,35.0851,168800.0
2014-09-04 15:10:00,39.92,39.96,39.88,39.9,249000.0,35.0851,35.1203,35.05,35.0675,249000.0
2014-09-04 15:20:00,39.9,39.91,39.85,39.89,87600.0,35.0675,35.0763,35.0236,35.0588,87600.0
2014-09-04 15:30:00,39.9,39.92,39.87,39.92,190000.0,35.0675,35.0851,35.0412,35.0851,190000.0
2014-09-04 15:40:00,39.92,39.95,39.9,39.92,293200.0,35.0851,35.1115,35.0675,35.0851,293200.0
2014-09-04 15:50:00,39.93,39.97,39.9,39.97,507800.0,35.0939,35.1291,35.0675,35.1291,507800.0
2014-09-05 09:30:00,39.77,39.84,39.68,39.78,569800.0,34.9533,35.0148,34.8742,34.9621,569800.0
2014-09-05 09:40:00,39.79,40.12,39.77,40.04,335000.0,34.9709,35.2609,34.9533,35.1906,335000.0
2014-09-05 09:50:00,40.04,40.24,40.03,40.16,214600.0,35.1906,35.3664,35.1818,35.2961,214600.0
2014-09-05 10:00:00,40.17,40.21,40.1,40.14,141400.0,35.3048,35.34,35.2433,35.2785,141400.0
2014-09-05 10:10:00,40.15,40.17,40.03,40.14,194800.0,35.2873,35.3048,35.1818,35.2785,194800.0
2014-09-05 10:20:00,40.14,40.21,40.02,40.04,174800.0,35.2785,35.34,35.173,35.1906,174800.0
2014-09-05 10:30:00,40.02,40.02,39.92,39.96,212400.0,35.173,35.173,35.0851,35.1203,212400.0
2014-09-05 10:40:00,39.95,39.98,39.91,39.96,169400.0,35.1115,35.1379,35.0763,35.1203,169400.0
2014-09-05 10:50:00,39.96,40.04,39.96,40.03,71200.0,35.1203,35.1906,35.1203,35.1818,71200.0
2014-09-05 11:00:00,40.04,40.12,40.02,40.08,54400.0,35.1906,35.2609,35.173,35.2257,54400.0
2014-09-05 11:10:00,40.08,40.09,40.04,40.07,62200.0,35.2257,35.2345,35.1906,35.217,62200.0
2014-09-05 11:20:00,40.07,40.1,40.06,40.09,66400.0,35.217,35.2433,35.2082,35.2345,66400.0
2014-09-05 11:30:00,40.09,40.1,39.98,39.98,78200.0,35.2345,35.2433,35.1379,35.1379,78200.0
2014-09-05 11:40:00,39.98,40.02,39.98,40.01,79200.0,35.1379,35.173,35.1379,35.1642,79200.0
2014-09-05 11:50:00,40.01,40.07,40.01,40.04,95600.0,35.1642,35.217,35.1642,35.1906,95600.0
2014-09-05 12:00:00,40.04,40.08,40.02,40.02,66400.0,35.1906,35.2257,35.173,35.173,66400.0
2014-09-05 12:10:00,40.02,40.07,40.02,40.05,100600.0,35.173,35.217,35.173,35.1994,100600.0
2014-09-05 12:20:00,40.05,40.1,40.03,40.1,42600.0,35.1994,35.2433,35.1818,35.2433,42600.0
2014-09-05 12:30:00,40.1,40.21,40.09,40.2,130400.0,35.2433,35.34,35.2345,35.3312,130400.0
2014-09-05 12:40:00,40.2,40.25,40.2,40.24,130400.0,35.3312,35.3752,35.3312,35.3664,130400.0
2014-09-05 12:50:00,40.24,40.24,40.22,40.24,82400.0,35.3664,35.3664,35.3488,35.3664,82400.0
2014-09-05 13:00:00,40.24,40.34,40.24,40.34,208400.0,35.3664,35.4543,35.3664,35.4543,208400.0
2014-09-05 13:10:00,40.34,40.39,40.33,40.38,147800.0,35.4543,35.4982,35.4455,35.4894,147800.0
2014-09-05 13:20:00,40.38,40.42,40.34,40.36,315000.0,35.4894,35.5246,35.4543,35.4718,315000.0
2014-09-05 13:30:00,40.35,40.35,40.29,40.34,166800.0,35.463,35.463,35.4103,35.4543,166800.0
2014-09-05 13:40:00,40.34,40.42,40.33,40.4,153400.0,35.4543,35.5246,35.4455,35.507,153400.0
2014-09-05 13:50:00,40.41,40.49,40.38,40.49,342600.0,35.5158,35.5861,35.4894,35.5861,342600.0
2014-09-05 14:00:00,40.49,40.61,40.49,40.57,669200.0,35.5861,35.6916,35.5861,35.6564,669200.0
2014-09-05 14:10:00,40.57,40.68,40.56,40.67,238600.0,35.6564,35.7531,35.6476,35.7443,238600.0
2014-09-05 14:20:00,40.67,40.74,40.66,40.73,380800.0,35.7443,35.8058,35.7355,35.797,380800.0
2014-09-05 14:30:00,40.73,40.77,40.71,40.76,313000.0,35.797,35.8322,35.7794,35.8234,313000.0
2014-09-05 14:40:00,40.76,40.81,40.74,40.81,438200.0,35.8234,35.8673,35.8058,35.8673,438200.0
2014-09-05 14:50:00,40.81,40.88,40.8,40.87,500400.0,35.8673,35.9289,35.8585,35.9201,500400.0
2014-09-05 15:00:00,40.87,40.87,40.79,40.8,250800.0,35.9201,35.9201,35.8498,35.8585,250800.0
2014-09-05 15:10:00,40.8,40.83,40.77,40.82,199800.0,35.8585,35.8849,35.8322,35.8761,199800.0
2014-09-05 15:20:00,40.83,40.85,40.81,40.83,331000.0,35.8849,35.9025,35.8673,35.8849,331000.0
2014-09-05 15:30:00,40.82,40.89,40.82,40.88,658400.0,35.8761,35.9376,35.8761,35.9289,658400.0
2014-09-05 15:40:00,40.87,40.99,40.79,40.98,908600.0,35.9201,36.0255,35.8498,36.0167,908600.0
2014-09-05 15:50:00,40.98,41.06,40.96,41.02,1415600.0,36.0167,36.0871,35.9992,36.0519,1415600.0
2014-09-08 09:30:00,40.96,41.02,40.88,40.95,617400.0,35.9992,36.0519,35.9289,35.9904,617400.0
2014-09-08 09:40:00,40.96,40.97,40.82,40.88,409400.0,35.9992,36.008,35.8761,35.9289,409400.0
2014-09-08 09:50:00,40.87,40.88,40.75,40.75,297800.0,35.9201,35.9289,35.8146,35.8146,297800.0
2014-09-08 10:00:00,40.76,40.78,40.63,40.67,293800.0,35.8234,35.841,35.7091,35.7443,293800.0
2014-09-08 10:10:00,40.66,40.74,40.63,40.65,405400.0,35.7355,35.8058,35.7091,35.7267,405400.0
2014-09-08 10:20:00,40.64,40.65,40.6,40.6,191800.0,35.7179,35.7267,35.6828,35.6828,191800.0
2014-09-08 10:30:00,40.6,40.68,40.55,40.67,186000.0,35.6828,35.7531,35.6388,35.7443,186000.0
2014-09-08 10:40:00,40.67,40.8,40.67,40.77,246200.0,35.7443,35.8585,35.7443,35.8322,246200.0
2014-09-08 10:50:00,40.77,40.79,40.73,40.78,160400.0,35.8322,35.8498,35.797,35.841,160400.0
2014-09-08 11:00:00,40.78,40.93,40.78,40.9,181600.0,35.841,35.9728,35.841,35.9464,181600.0
2014-09-08 11:10:00,40.89,40.95,40.88,40.95,245000.0,35.9376,35.9904,35.9289,35.9904,245000.0
2014-09-08 11:20:00,40.95,41.0,40.94,40.96,283600.0,35.9904,36.0343,35.9816,35.9992,283600.0
2014-09-08 11:30:00,40.97,41.01,40.93,40.98,246200.0,36.008,36.0431,35.9728,36.0167,246200.0
2014-09-08 11:40:00,40.98,40.99,40.88,40.88,247800.0,36.0167,36.0255,35.9289,35.9289,247800.0
2014-09-08 11:50:00,40.88,40.91,40.79,40.88,273600.0,35.9289,35.9552,35.8498,35.9289,273600.0
2014-09-08 12:00:00,40.88,40.91,40.86,40.91,198600.0,35.9289,35.9552,35.9113,35.9552,198600.0
2014-09-08 12:10:00,40.91,41.01,40.91,40.99,208000.0,35.9552,36.0431,35.9552,36.0255,208000.0
2014-09-08 12:20:00,40.99,41.04,40.99,41.03,162800.0,36.0255,36.0695,36.0255,36.0607,162800.0
2014-09-08 12:30:00,41.03,41.09,41.03,41.06,205600.0,36.0607,36.1134,36.0607,36.0871,205600.0
2014-09-08 12:40:00,41.06,41.08,40.98,41.03,159400.0,36.0871,36.1046,36.0167,36.0607,159400.0
2014-09-08 12:50:00,41.02,41.08,41.02,41.07,88200.0,36.0519,36.1046,36.0519,36.0958,88200.0
2014-09-08 13:00:00,41.08,41.17,41.07,41.1,196400.0,36.1046,36.1837,36.0958,36.1222,196400.0
2014-09-08 13:10:00,41.09,41.17,40.97,40.97,153400.0,36.1134,36.1837,36.008,36.008,153400.0
2014-09-08 13:20:00,40.97,41.02,40.96,41.01,120200.0,36.008,36.0519,35.9992,36.0431,120200.0
2014-09-08 13:30:00,41.01,41.07,40.94,41.04,163400.0,36.0431,36.0958,35.9816,36.0695,163400.0
2014-09-08 13:40:00,41.02,41.02,40.99,41.02,114400.0,36.0519,36.0519,36.0255,36.0519,114400.0
2014-09-08 13:50:00,41.02,41.06,40.99,41.04,130800.0,36.0519,36.0871,36.0255,36.0695,130800.0
2014-09-08 14:00:00,41.03,41.06,41.01,41.01,105600.0,36.0607,36.0871,36.0431,36.0431,105600.0
2014-09-08 14:10:00,41.01,41.05,40.97,41.05,134400.0,36.0431,36.0783,36.008,36.0783,134400.0
2014-09-08 14:20:00,41.05,41.05,40.95,40.98,132200.0,36.0783,36.0783,35.9904,36.0167,132200.0
2014-09-08 14:30:00,40.98,40.99,40.92,40.98,103400.0,36.0167,36.0255,35.964,36.0167,103400.0
2014-09-08 14:40:00,40.98,41.07,40.97,41.05,136400.0,36.0167,36.0958,36.008,36.0783,136400.0
2014-09-08 14:50:00,41.04,41.1,41.04,41.09,157400.0,36.0695,36.1222,36.0695,36.1134,157400.0
2014-09-08 15:00:00,41.09,41.2,41.08,41.18,228400.0,36.1134,36.2101,36.1046,36.1925,228400.0
2014-09-08 15:10:00,41.19,41.4,41.18,41.38,828600.0,36.2013,36.3859,36.1925,36.3683,828600.0
2014-09-08 15:20:00,41.38,41.38,41.26,41.3,373800.0,36.3683,36.3683,36.2628,36.298,373800.0
2014-09-08 15:30:00,41.3,41.32,41.22,41.32,434400.0,36.298,36.3156,36.2277,36.3156,434400.0
2014-09-08 15:40:00,41.31,41.32,41.23,41.25,467400.0,36.3068,36.3156,36.2365,36.254,467400.0
2014-09-08 15:50:00,41.25,41.27,41.18,41.21,714800.0,36.254,36.2716,36.1925,36.2189,714800.0
2014-09-09 09:30:00,41.13,41.19,40.87,40.91,368600.0,36.1486,36.2013,35.9201,35.9552,368600.0
2014-09-09 09:40:00,40.9,40.97,40.85,40.88,292000.0,35.9464,36.008,35.9025,35.9289,292000.0
2014-09-09 09:50:00,40.89,40.94,40.8,40.82,147800.0,35.9376,35.9816,35.8585,35.8761,147800.0
2014-09-09 10:00:00,40.82,40.96,40.76,40.83,234200.0,35.8761,35.9992,35.8234,35.8849,234200.0
2014-09-09 10:10:00,40.84,40.95,40.81,40.88,176000.0,35.8937,35.9904,35.8673,35.9289,176000.0
2014-09-09 10:20:00,40.88,40.93,40.81,40.92,306800.0,35.9289,35.9728,35.8673,35.964,306800.0
2014-09-09 10:30:00,40.93,40.99,40.88,40.88,106200.0,35.9728,36.0255,35.9289,35.9289,106200.0
2014-09-09 10:40:00,40.88,41.07,40.87,41.06,184400.0,35.9289,36.0958,35.9201,36.0871,184400.0
2014-09-09 10:50:00,41.06,41.27,41.06,41.17,489000.0,36.0871,36.2716,36.0871,36.1837,489000.0
2014-09-09 11:00:00,41.16,41.16,41.08,41.08,133200.0,36.1749,36.1749,36.1046,36.1046,133200.0
2014-09-09 11:10:00,41.07,41.17,41.07,41.08,102000.0,36.0958,36.1837,36.0958,36.1046,102000.0
2014-09-09 11:20:00,41.08,41.11,41.05,41.07,153200.0,36.1046,36.131,36.0783,36.0958,153200.0
2014-09-09 11:30:00,41.07,41.11,41.04,41.04,107400.0,36.0958,36.131,36.0695,36.0695,107400.0
2014-09-09 11:40:00,41.04,41.05,41.02,41.03,91800.0,36.0695,36.0783,36.0519,36.0607,91800.0
2014-09-09 11:50:00,41.03,41.06,40.98,41.05,84000.0,36.0607,36.0871,36.0167,36.0783,84000.0
2014-09-09 12:00:00,41.05,41.06,41.01,41.05,87600.0,36.0783,36.0871,36.0431,36.0783,87600.0
2014-09-09 12:10:00,41.05,41.11,41.03,41.09,103400.0,36.0783,36.131,36.0607,36.1134,103400.0
2014-09-09 12:20:00,41.09,41.14,41.07,41.08,68600.0,36.1134,36.1574,36.0958,36.1046,68600.0
2014-09-09 12:30:00,41.09,41.09,41.05,41.09,139200.0,36.1134,36.1134,36.0783,36.1134,139200.0
2014-09-09 12:40:00,41.09,41.11,41.07,41.08,87200.0,36.1134,36.131,36.0958,36.1046,87200.0
2014-09-09 12:50:00,41.08,41.09,41.04,41.08,67800.0,36.1046,36.1134,36.0695,36.1046,67800.0
2014-09-09 13:00:00,41.08,41.19,41.08,41.14,134200.0,36.1046,36.2013,36.1046,36.1574,134200.0
2014-09-09 13:10:00,41.14,41.17,41.13,41.16,131400.0,36.1574,36.1837,36.1486,36.1749,131400.0
2014-09-09 13:20:00,41.16,41.17,41.13,41.16,66400.0,36.1749,36.1837,36.1486,36.1749,66400.0
2014-09-09 13:30:00,41.17,41.23,41.13,41.18,131200.0,36.1837,36.2365,36.1486,36.1925,131200.0
2014-09-09 13:40:00,41.18,41.27,41.15,41.27,104800.0,36.1925,36.2716,36.1662,36.2716,104800.0
2014-09-09 13:50:00,41.27,41.27,41.21,41.23,104600.0,36.2716,36.2716,36.2189,36.2365,104600.0
2014-09-09 14:00:00,41.23,41.23,41.09,41.11,241200.0,36.2365,36.2365,36.1134,36.131,241200.0
2014-09-09 14:10:00,41.11,41.16,41.02,41.02,129000.0,36.131,36.1749,36.0519,36.0519,129000.0
2014-09-09 14:20:00,41.02,41.02,40.96,41.01,174400.0,36.0519,36.0519,35.9992,36.0431,174400.0
2014-09-09 14:30:00,41.01,41.08,40.99,41.07,124600.0,36.0431,36.1046,36.0255,36.0958,124600.0
2014-09-09 14:40:00,41.07,41.09,41.02,41.03,184800.0,36.0958,36.1134,36.0519,36.0607,184800.0
2014-09-09 14:50:00,41.02,41.07,41.01,41.06,244000.0,36.0519,36.0958,36.0431,36.0871,244000.0
2014-09-09 15:00:00,41.06,41.06,40.96,40.96,229400.0,36.0871,36.0871,35.9992,35.9992,229400.0
2014-09-09 15:10:00,40.96,40.99,40.94,40.97,229600.0,35.9992,36.0255,35.9816,36.008,229600.0
2014-09-09 15:20:00,40.97,40.97,40.87,40.92,228400.0,36.008,36.008,35.9201,35.964,228400.0
2014-09-09 15:30:00,40.92,40.95,40.89,40.91,221600.0,35.964,35.9904,35.9376,35.9552,221600.0
2014-09-09 15:40:00,40.91,40.95,40.9,40.91,234400.0,35.9552,35.9904,35.9464,35.9552,234400.0
2014-09-09 15:50:00,40.91,40.94,40.88,40.92,500400.0,35.9552,35.9816,35.9289,35.964,500400.0
2014-09-10 09:30:00,40.87,40.96,40.76,40.84,417200.0,35.9201,35.9992,35.8234,35.8937,417200.0
2014-09-10 09:40:00,40.85,41.02,40.79,41.0,226800.0,35.9025,36.0519,35.8498,36.0343,226800.0
2014-09-10 09:50:00,41.01,41.01,40.88,40.92,215600.0,36.0431,36.0431,35.9289,35.964,215600.0
2014-09-10 10:00:00,40.92,40.93,40.75,40.9,197400.0,35.964,35.9728,35.8146,35.9464,197400.0
2014-09-10 10:10:00,40.91,40.93,40.83,40.84,98800.0,35.9552,35.9728,35.8849,35.8937,98800.0
2014-09-10 10:20:00,40.85,41.01,40.85,40.98,259800.0,35.9025,36.0431,35.9025,36.0167,259800.0
2014-09-10 10:30:00,40.97,40.97,40.81,40.86,177200.0,36.008,36.008,35.8673,35.9113,177200.0
2014-09-10 10:40:00,40.85,40.93,40.84,40.84,98400.0,35.9025,35.9728,35.8937,35.8937,98400.0
2014-09-10 10:50:00,40.85,40.9,40.84,40.88,105600.0,35.9025,35.9464,35.8937,35.9289,105600.0
2014-09-10 11:00:00,40.89,40.93,40.87,40.9,65600.0,35.9376,35.9728,35.9201,35.9464,65600.0
2014-09-10 11:10:00,40.89,40.95,40.88,40.88,49200.0,35.9376,35.9904,35.9289,35.9289,49200.0
2014-09-10 11:20:00,40.88,40.94,40.88,40.94,68000.0,35.9289,35.9816,35.9289,35.9816,68000.0
2014-09-10 11:30:00,40.94,40.98,40.92,40.96,68800.0,35.9816,36.0167,35.964,35.9992,68800.0
2014-09-10 11:40:00,40.96,40.96,40.91,40.91,83200.0,35.9992,35.9992,35.9552,35.9552,83200.0
2014-09-10 11:50:00,40.92,40.95,40.91,40.92,154400.0,35.964,35.9904,35.9552,35.964,154400.0
2014-09-10 12:00:00,40.92,40.93,40.9,40.91,56800.0,35.964,35.9728,35.9464,35.9552,56800.0
2014-09-10 12:10:00,40.91,40.98,40.88,40.95,58600.0,35.9552,36.0167,35.9289,35.9904,58600.0
2014-09-10 12:20:00,40.95,41.02,40.95,40.96,92600.0,35.9904,36.0519,35.9904,35.9992,92600.0
2014-09-10 12:30:00,40.96,40.98,40.94,40.95,86400.0,35.9992,36.0167,35.9816,35.9904,86400.0
2014-09-10 12:40:00,40.95,41.02,40.94,41.01,93200.0,35.9904,36.0519,35.9816,36.0431,93200.0
2014-09-10 12:50:00,41.01,41.05,41.0,41.05,66600.0,36.0431,36.0783,36.0343,36.0783,66600.0
2014-09-10 13:00:00,41.06,41.13,41.06,41.13,86000.0,36.0871,36.1486,36.0871,36.1486,86000.0
2014-09-10 13:10:00,41.13,41.18,41.09,41.1,95000.0,36.1486,36.1925,36.1134,36.1222,95000.0
2014-09-10 13:20:00,41.1,41.14,41.09,41.13,70400.0,36.1222,36.1574,36.1134,36.1486,70400.0
2014-09-10 13:30:00,41.13,41.15,41.1,41.13,110600.0,36.1486,36.1662,36.1222,36.1486,110600.0
2014-09-10 13:40:00,41.12,41.12,41.07,41.11,60200.0,36.1398,36.1398,36.0958,36.131,60200.0
2014-09-10 13:50:00,41.1,41.15,41.09,41.1,97400.0,36.1222,36.1662,36.1134,36.1222,97400.0
2014-09-10 14:00:00,41.1,41.13,41.1,41.13,113400.0,36.1222,36.1486,36.1222,36.1486,113400.0
2014-09-10 14:10:00,41.13,41.17,41.13,41.14,146600.0,36.1486,36.1837,36.1486,36.1574,146600.0
2014-09-10 14:20:00,41.14,41.18,41.13,41.16,66000.0,36.1574,36.1925,36.1486,36.1749,66000.0
2014-09-10 14:30:00,41.16,41.17,41.15,41.15,85200.0,36.1749,36.1837,36.1662,36.1662,85200.0
2014-09-10 14:40:00,41.16,41.23,41.15,41.21,178200.0,36.1749,36.2365,36.1662,36.2189,178200.0
2014-09-10 14:50:00,41.22,41.22,41.18,41.22,116400.0,36.2277,36.2277,36.1925,36.2277,116400.0
2014-09-10 15:00:00,41.21,41.28,41.21,41.27,216800.0,36.2189,36.2804,36.2189,36.2716,216800.0
2014-09-10 15:10:00,41.27,41.3,41.24,41.28,179400.0,36.2716,36.298,36.2453,36.2804,179400.0
2014-09-10 15:20:00,41.27,41.29,41.25,41.28,161600.0,36.2716,36.2892,36.254,36.2804,161600.0
2014-09-10 15:30:00,41.28,41.31,41.26,41.29,214400.0,36.2804,36.3068,36.2628,36.2892,214400.0
2014-09-10 15:40:00,41.29,41.31,41.28,41.3,369800.0,36.2892,36.3068,36.2804,36.298,369800.0
2014-09-10 15:50:00,41.3,41.31,41.23,41.24,651400.0,36.298,36.3068,36.2365,36.2453,651400.0
2014-09-11 09:30:00,41.08,41.24,41.01,41.19,195200.0,36.1046,36.2453,36.0431,36.2013,195200.0
2014-09-11 09:40:00,41.19,41.23,41.15,41.19,158200.0,36.2013,36.2365,36.1662,36.2013,158200.0
2014-09-11 09:50:00,41.19,41.23,41.18,41.22,254200.0,36.2013,36.2365,36.1925,36.2277,254200.0
2014-09-11 10:00:00,41.22,41.22,41.08,41.1,195200.0,36.2277,36.2277,36.1046,36.1222,195200.0
2014-09-11 10:10:00,41.1,41.24,41.1,41.23,263400.0,36.1222,36.2453,36.1222,36.2365,263400.0
2014-09-11 10:20:00,41.23,41.3,41.16,41.17,121000.0,36.2365,36.298,36.1749,36.1837,121000.0
2014-09-11 10:30:00,41.17,41.17,41.07,41.08,92200.0,36.1837,36.1837,36.0958,36.1046,92200.0
2014-09-11 10:40:00,41.08,41.08,41.0,41.02,168200.0,36.1046,36.1046,36.0343,36.0519,168200.0
2014-09-11 10:50:00,41.01,41.04,40.97,41.01,182600.0,36.0431,36.0695,36.008,36.0431,182600.0
2014-09-11 11:00:00,41.0,41.07,40.99,41.02,160400.0,36.0343,36.0958,36.0255,36.0519,160400.0
2014-09-11 11:10:00,41.02,41.06,40.98,41.02,115400.0,36.0519,36.0871,36.0167,36.0519,115400.0
2014-09-11 11:20:00,41.03,41.04,40.98,41.0,287800.0,36.0607,36.0695,36.0167,36.0343,287800.0
2014-09-11 11:30:00,41.0,41.07,40.99,41.01,162400.0,36.0343,36.0958,36.0255,36.0431,162400.0
2014-09-11 11:40:00,41.01,41.01,40.96,40.98,86400.0,36.0431,36.0431,35.9992,36.0167,86400.0
2014-09-11 11:50:00,40.98,40.99,40.94,40.96,99400.0,36.0167,36.0255,35.9816,35.9992,99400.0
2014-09-11 12:00:00,40.96,40.99,40.94,40.94,115800.0,35.9992,36.0255,35.9816,35.9816,115800.0
2014-09-11 12:10:00,40.94,40.97,40.9,40.91,145400.0,35.9816,36.008,35.9464,35.9552,145400.0
2014-09-11 12:20:00,40.91,40.94,40.88,40.94,149000.0,35.9552,35.9816,35.9289,35.9816,149000.0
2014-09-11 12:30:00,40.93,40.94,40.87,40.9,132400.0,35.9728,35.9816,35.9201,35.9464,132400.0
2014-09-11 12:40:00,40.9,40.92,40.87,40.88,136400.0,35.9464,35.964,35.9201,35.9289,136400.0
2014-09-11 12:50:00,40.87,40.9,40.85,40.88,151200.0,35.9201,35.9464,35.9025,35.9289,151200.0
2014-09-11 13:00:00,40.87,40.88,40.81,40.85,272200.0,35.9201,35.9289,35.8673,35.9025,272200.0
2014-09-11 13:10:00,40.85,40.92,40.85,40.88,151200.0,35.9025,35.964,35.9025,35.9289,151200.0
2014-09-11 13:20:00,40.87,40.9,40.83,40.85,124400.0,35.9201,35.9464,35.8849,35.9025,124400.0
2014-09-11 13:30:00,40.85,40.88,40.83,40.87,96200.0,35.9025,35.9289,35.8849,35.9201,96200.0
2014-09-11 13:40:00,40.86,40.88,40.81,40.81,80800.0,35.9113,35.9289,35.8673,35.8673,80800.0
2014-09-11 13:50:00,40.81,40.82,40.77,40.81,107600.0,35.8673,35.8761,35.8322,35.8673,107600.0
2014-09-11 14:00:00,40.82,40.88,40.8,40.88,111800.0,35.8761,35.9289,35.8585,35.9289,111800.0
2014-09-11 14:10:00,40.88,40.89,40.85,40.88,107000.0,35.9289,35.9376,35.9025,35.9289,107000.0
2014-09-11 14:20:00,40.88,40.92,40.87,40.91,96600.0,35.9289,35.964,35.9201,35.9552,96600.0
2014-09-11 14:30:00,40.91,40.94,40.89,40.9,114200.0,35.9552,35.9816,35.9376,35.9464,114200.0
2014-09-11 14:40:00,40.9,40.93,40.88,40.88,105800.0,35.9464,35.9728,35.9289,35.9289,105800.0
2014-09-11 14:50:00,40.88,40.91,40.87,40.88,130400.0,35.9289,35.9552,35.9201,35.9289,130400.0
2014-09-11 15:00:00,40.88,40.91,40.83,40.84,131600.0,35.9289,35.9552,35.8849,35.8937,131600.0
2014-09-11 15:10:00,40.83,40.88,40.83,40.88,113000.0,35.8849,35.9289,35.8849,35.9289,113000.0
2014-09-11 15:20:00,40.88,40.9,40.88,40.88,137200.0,35.9289,35.9464,35.9289,35.9289,137200.0
2014-09-11 15:30:00,40.88,40.91,40.88,40.88,225800.0,35.9289,35.9552,35.9289,35.9289,225800.0
2014-09-11 15:40:00,40.88,40.88,40.85,40.85,306600.0,35.9289,35.9289,35.9025,35.9025,306600.0
2014-09-11 15:50:00,40.86,40.92,40.85,40.91,468800.0,35.9113,35.964,35.9025,35.9552,468800.0
2014-09-12 09:30:00,40.99,40.99,40.84,40.93,255800.0,36.0255,36.0255,35.8937,35.9728,255800.0
2014-09-12 09:40:00,40.93,40.94,40.77,40.83,112800.0,35.9728,35.9816,35.8322,35.8849,112800.0
2014-09-12 09:50:00,40.83,40.97,40.83,40.86,77000.0,35.8849,36.008,35.8849,35.9113,77000.0
2014-09-12 10:00:00,40.86,40.93,40.81,40.86,68200.0,35.9113,35.9728,35.8673,35.9113,68200.0
2014-09-12 10:10:00,40.86,40.94,40.85,40.93,99800.0,35.9113,35.9816,35.9025,35.9728,99800.0
2014-09-12 10:20:00,40.92,40.98,40.9,40.96,89800.0,35.964,36.0167,35.9464,35.9992,89800.0
2014-09-12 10:30:00,40.96,40.99,40.94,40.96,62400.0,35.9992,36.0255,35.9816,35.9992,62400.0
2014-09-12 10:40:00,40.96,40.96,40.88,40.91,48400.0,35.9992,35.9992,35.9289,35.9552,48400.0
2014-09-12 10:50:00,40.91,41.0,40.91,40.98,75600.0,35.9552,36.0343,35.9552,36.0167,75600.0
2014-09-12 11:00:00,40.98,40.99,40.92,40.96,48600.0,36.0167,36.0255,35.964,35.9992,48600.0
2014-09-12 11:10:00,40.96,40.97,40.91,40.93,50000.0,35.9992,36.008,35.9552,35.9728,50000.0
2014-09-12 11:20:00,40.93,40.95,40.92,40.94,38800.0,35.9728,35.9904,35.964,35.9816,38800.0
2014-09-12 11:30:00,40.93,40.93,40.88,40.9,48400.0,35.9728,35.9728,35.9289,35.9464,48400.0
2014-09-12 11:40:00,40.89,40.96,40.88,40.89,84200.0,35.9376,35.9992,35.9289,35.9376,84200.0
2014-09-12 11:50:00,40.9,40.94,40.89,40.93,61800.0,35.9464,35.9816,35.9376,35.9728,61800.0
2014-09-12 12:00:00,40.92,40.92,40.88,40.91,53800.0,35.964,35.964,35.9289,35.9552,53800.0
2014-09-12 12:10:00,40.92,40.95,40.9,40.92,57400.0,35.964,35.9904,35.9464,35.964,57400.0
2014-09-12 12:20:00,40.92,40.94,40.9,40.91,50800.0,35.964,35.9816,35.9464,35.9552,50800.0
2014-09-12 12:30:00,40.91,40.92,40.83,40.85,164800.0,35.9552,35.964,35.8849,35.9025,164800.0
2014-09-12 12:40:00,40.86,40.9,40.86,40.88,52800.0,35.9113,35.9464,35.9113,35.9289,52800.0
2014-09-12 12:50:00,40.88,40.93,40.87,40.92,98400.0,35.9289,35.9728,35.9201,35.964,98400.0
2014-09-12 13:00:00,40.91,40.94,40.88,40.92,43200.0,35.9552,35.9816,35.9289,35.964,43200.0
2014-09-12 13:10:00,40.92,40.94,40.85,40.86,58000.0,35.964,35.9816,35.9025,35.9113,58000.0
2014-09-12 13:20:00,40.87,40.88,40.85,40.85,63600.0,35.9201,35.9289,35.9025,35.9025,63600.0
2014-09-12 13:30:00,40.85,40.86,40.8,40.84,131600.0,35.9025,35.9113,35.8585,35.8937,131600.0
2014-09-12 13:40:00,40.83,40.85,40.79,40.82,62000.0,35.8849,35.9025,35.8498,35.8761,62000.0
2014-09-12 13:50:00,40.82,40.84,40.79,40.81,85400.0,35.8761,35.8937,35.8498,35.8673,85400.0
2014-09-12 14:00:00,40.81,40.83,40.77,40.8,105600.0,35.8673,35.8849,35.8322,35.8585,105600.0
2014-09-12 14:10:00,40.8,40.84,40.78,40.8,67200.0,35.8585,35.8937,35.841,35.8585,67200.0
2014-09-12 14:20:00,40.8,40.81,40.77,40.78,76600.0,35.8585,35.8673,35.8322,35.841,76600.0
2014-09-12 14:30:00,40.78,40.8,40.77,40.77,131200.0,35.841,35.8585,35.8322,35.8322,131200.0
2014-09-12 14:40:00,40.77,40.8,40.73,40.76,166400.0,35.8322,35.8585,35.797,35.8234,166400.0
2014-09-12 14:50:00,40.77,40.77,40.72,40.72,77000.0,35.8322,35.8322,35.7882,35.7882,77000.0
2014-09-12 15:00:00,40.72,40.8,40.71,40.77,131600.0,35.7882,35.8585,35.7794,35.8322,131600.0
2014-09-12 15:10:00,40.77,40.81,40.75,40.81,135400.0,35.8322,35.8673,35.8146,35.8673,135400.0
2014-09-12 15:20:00,40.82,40.84,40.8,40.8,130400.0,35.8761,35.8937,35.8585,35.8585,130400.0
2014-09-12 15:30:00,40.8,40.88,40.8,40.85,230200.0,35.8585,35.9289,35.8585,35.9025,230200.0
2014-09-12 15:40:00,40.85,40.94,40.84,40.93,317400.0,35.9025,35.9816,35.8937,35.9728,317400.0
2014-09-12 15:50:00,40.93,40.94,40.89,40.92,393000.0,35.9728,35.9816,35.9376,35.964,393000.0
2014-09-15 09:30:00,41.05,41.09,40.71,40.77,314600.0,36.0783,36.1134,35.7794,35.8322,314600.0
2014-09-15 09:40:00,40.76,40.8,40.66,40.7,187400.0,35.8234,35.8585,35.7355,35.7707,187400.0
2014-09-15 09:50:00,40.71,40.77,40.66,40.74,155000.0,35.7794,35.8322,35.7355,35.8058,155000.0
2014-09-15 10:00:00,40.74,40.81,40.69,40.77,108200.0,35.8058,35.8673,35.7619,35.8322,108200.0
2014-09-15 10:10:00,40.77,40.82,40.74,40.75,197600.0,35.8322,35.8761,35.8058,35.8146,197600.0
2014-09-15 10:20:00,40.76,40.78,40.73,40.74,165000.0,35.8234,35.841,35.797,35.8058,165000.0
2014-09-15 10:30:00,40.75,40.77,40.74,40.76,96400.0,35.8146,35.8322,35.8058,35.8234,96400.0
2014-09-15 10:40:00,40.77,40.77,40.69,40.69,124400.0,35.8322,35.8322,35.7619,35.7619,124400.0
2014-09-15 10:50:00,40.69,40.73,40.68,40.73,56600.0,35.7619,35.797,35.7531,35.797,56600.0
2014-09-15 11:00:00,40.71,40.71,40.63,40.69,62600.0,35.7794,35.7794,35.7091,35.7619,62600.0
2014-09-15 11:10:00,40.68,40.73,40.62,40.63,70800.0,35.7531,35.797,35.7003,35.7091,70800.0
2014-09-15 11:20:00,40.62,40.62,40.56,40.56,110800.0,35.7003,35.7003,35.6476,35.6476,110800.0
2014-09-15 11:30:00,40.56,40.59,40.51,40.58,142400.0,35.6476,35.674,35.6037,35.6652,142400.0
2014-09-15 11:40:00,40.59,40.62,40.56,40.62,47800.0,35.674,35.7003,35.6476,35.7003,47800.0
2014-09-15 11:50:00,40.62,40.68,40.62,40.65,44600.0,35.7003,35.7531,35.7003,35.7267,44600.0
2014-09-15 12:00:00,40.66,40.68,40.65,40.65,52400.0,35.7355,35.7531,35.7267,35.7267,52400.0
2014-09-15 12:10:00,40.65,40.67,40.59,40.63,156000.0,35.7267,35.7443,35.674,35.7091,156000.0
2014-09-15 12:20:00,40.63,40.68,40.63,40.67,33800.0,35.7091,35.7531,35.7091,35.7443,33800.0
2014-09-15 12:30:00,40.67,40.68,40.61,40.63,94200.0,35.7443,35.7531,35.6916,35.7091,94200.0
2014-09-15 12:40:00,40.63,40.65,40.61,40.64,59200.0,35.7091,35.7267,35.6916,35.7179,59200.0
2014-09-15 12:50:00,40.65,40.65,40.62,40.64,65200.0,35.7267,35.7267,35.7003,35.7179,65200.0
2014-09-15 13:00:00,40.63,40.69,40.62,40.68,284200.0,35.7091,35.7619,35.7003,35.7531,284200.0
2014-09-15 13:10:00,40.69,40.73,40.63,40.66,217200.0,35.7619,35.797,35.7091,35.7355,217200.0
2014-09-15 13:20:00,40.66,40.67,40.62,40.63,86400.0,35.7355,35.7443,35.7003,35.7091,86400.0
2014-09-15 13:30:00,40.63,40.64,40.61,40.63,58600.0,35.7091,35.7179,35.6916,35.7091,58600.0
2014-09-15 13:40:00,40.63,40.65,40.62,40.63,93600.0,35.7091,35.7267,35.7003,35.7091,93600.0
2014-09-15 13:50:00,40.63,40.63,40.59,40.6,75200.0,35.7091,35.7091,35.674,35.6828,75200.0
2014-09-15 14:00:00,40.6,40.62,40.57,40.62,105000.0,35.6828,35.7003,35.6564,35.7003,105000.0
2014-09-15 14:10:00,40.61,40.63,40.6,40.63,72800.0,35.6916,35.7091,35.6828,35.7091,72800.0
2014-09-15 14:20:00,40.63,40.72,40.6,40.72,458800.0,35.7091,35.7882,35.6828,35.7882,458800.0
2014-09-15 14:30:00,40.72,40.79,40.68,40.78,177400.0,35.7882,35.8498,35.7531,35.841,177400.0
2014-09-15 14:40:00,40.78,40.8,40.74,40.79,166600.0,35.841,35.8585,35.8058,35.8498,166600.0
2014-09-15 14:50:00,40.79,40.82,40.74,40.76,258600.0,35.8498,35.8761,35.8058,35.8234,258600.0
2014-09-15 15:00:00,40.76,40.78,40.74,40.76,131200.0,35.8234,35.841,35.8058,35.8234,131200.0
2014-09-15 15:10:00,40.75,40.77,40.74,40.74,133800.0,35.8146,35.8322,35.8058,35.8058,133800.0
2014-09-15 15:20:00,40.74,40.81,40.74,40.81,195200.0,35.8058,35.8673,35.8058,35.8673,195200.0
2014-09-15 15:30:00,40.81,40.83,40.77,40.82,188000.0,35.8673,35.8849,35.8322,35.8761,188000.0
2014-09-15 15:40:00,40.83,40.83,40.77,40.78,202800.0,35.8849,35.8849,35.8322,35.841,202800.0
2014-09-15 15:50:00,40.77,40.81,40.77,40.8,400000.0,35.8322,35.8673,35.8322,35.8585,400000.0
2014-09-16 09:30:00,40.62,40.68,40.51,40.59,249600.0,35.7003,35.7531,35.6037,35.674,249600.0
2014-09-16 09:40:00,40.59,40.63,40.52,40.54,162400.0,35.674,35.7091,35.6125,35.63,162400.0
2014-09-16 09:50:00,40.56,40.72,40.52,40.69,135200.0,35.6476,35.7882,35.6125,35.7619,135200.0
2014-09-16 10:00:00,40.69,40.73,40.64,40.66,168800.0,35.7619,35.797,35.7179,35.7355,168800.0
2014-09-16 10:10:00,40.65,40.68,40.61,40.62,110200.0,35.7267,35.7531,35.6916,35.7003,110200.0
2014-09-16 10:20:00,40.62,40.64,40.59,40.59,169200.0,35.7003,35.7179,35.674,35.674,169200.0
2014-09-16 10:30:00,40.6,40.63,40.57,40.6,164400.0,35.6828,35.7091,35.6564,35.6828,164400.0
2014-09-16 10:40:00,40.6,40.61,40.52,40.52,213000.0,35.6828,35.6916,35.6125,35.6125,213000.0
2014-09-16 10:50:00,40.52,40.54,40.42,40.46,317400.0,35.6125,35.63,35.5246,35.5597,317400.0
2014-09-16 11:00:00,40.45,40.51,40.45,40.46,213800.0,35.5509,35.6037,35.5509,35.5597,213800.0
2014-09-16 11:10:00,40.47,40.51,40.47,40.5,250400.0,35.5685,35.6037,35.5685,35.5949,250400.0
2014-09-16 11:20:00,40.5,40.52,40.49,40.5,216000.0,35.5949,35.6125,35.5861,35.5949,216000.0
2014-09-16 11:30:00,40.5,40.53,40.48,40.48,483400.0,35.5949,35.6212,35.5773,35.5773,483400.0
2014-09-16 11:40:00,40.49,40.52,40.48,40.52,236800.0,35.5861,35.6125,35.5773,35.6125,236800.0
2014-09-16 11:50:00,40.52,40.58,40.51,40.55,395200.0,35.6125,35.6652,35.6037,35.6388,395200.0
2014-09-16 12:00:00,40.56,40.58,40.55,40.55,164800.0,35.6476,35.6652,35.6388,35.6388,164800.0
2014-09-16 12:10:00,40.56,40.63,40.56,40.63,124000.0,35.6476,35.7091,35.6476,35.7091,124000.0
2014-09-16 12:20:00,40.63,40.66,40.6,40.63,183400.0,35.7091,35.7355,35.6828,35.7091,183400.0
2014-09-16 12:30:00,40.63,40.66,40.62,40.63,130200.0,35.7091,35.7355,35.7003,35.7091,130200.0
2014-09-16 12:40:00,40.63,40.66,40.61,40.65,96800.0,35.7091,35.7355,35.6916,35.7267,96800.0
2014-09-16 12:50:00,40.64,40.69,40.63,40.66,77800.0,35.7179,35.7619,35.7091,35.7355,77800.0
2014-09-16 13:00:00,40.66,40.68,40.64,40.68,128200.0,35.7355,35.7531,35.7179,35.7531,128200.0
2014-09-16 13:10:00,40.69,40.72,40.67,40.69,160800.0,35.7619,35.7882,35.7443,35.7619,160800.0
2014-09-16 13:20:00,40.69,40.72,40.68,40.69,206400.0,35.7619,35.7882,35.7531,35.7619,206400.0
2014-09-16 13:30:00,40.7,40.72,40.68,40.71,132400.0,35.7707,35.7882,35.7531,35.7794,132400.0
2014-09-16 13:40:00,40.71,40.77,40.71,40.75,161400.0,35.7794,35.8322,35.7794,35.8146,161400.0
2014-09-16 13:50:00,40.75,40.76,40.73,40.76,129400.0,35.8146,35.8234,35.797,35.8234,129400.0
2014-09-16 14:00:00,40.76,40.77,40.72,40.76,257200.0,35.8234,35.8322,35.7882,35.8234,257200.0
2014-09-16 14:10:00,40.76,40.77,40.72,40.72,158800.0,35.8234,35.8322,35.7882,35.7882,158800.0
2014-09-16 14:20:00,40.72,40.77,40.71,40.75,113800.0,35.7882,35.8322,35.7794,35.8146,113800.0
2014-09-16 14:30:00,40.75,40.77,40.74,40.75,92600.0,35.8146,35.8322,35.8058,35.8146,92600.0
2014-09-16 14:40:00,40.75,40.75,40.71,40.72,162200.0,35.8146,35.8146,35.7794,35.7882,162200.0
2014-09-16 14:50:00,40.72,40.72,40.63,40.65,250000.0,35.7882,35.7882,35.7091,35.7267,250000.0
2014-09-16 15:00:00,40.65,40.67,40.63,40.66,196800.0,35.7267,35.7443,35.7091,35.7355,196800.0
2014-09-16 15:10:00,40.66,40.67,40.63,40.66,182000.0,35.7355,35.7443,35.7091,35.7355,182000.0
2014-09-16 15:20:00,40.66,40.69,40.63,40.63,165600.0,35.7355,35.7619,35.7091,35.7091,165600.0
2014-09-16 15:30:00,40.63,40.67,40.63,40.66,177800.0,35.7091,35.7443,35.7091,35.7355,177800.0
2014-09-16 15:40:00,40.66,40.66,40.6,40.6,258800.0,35.7355,35.7355,35.6828,35.6828,258800.0
2014-09-16 15:50:00,40.6,40.63,40.58,40.6,625600.0,35.6828,35.7091,35.6652,35.6828,625600.0
2014-09-17 09:30:00,40.77,40.85,40.6,40.63,480800.0,35.8322,35.9025,35.6828,35.7091,480800.0
2014-09-17 09:40:00,40.64,40.68,40.57,40.62,274800.0,35.7179,35.7531,35.6564,35.7003,274800.0
2014-09-17 09:50:00,40.61,40.67,40.56,40.64,210000.0,35.6916,35.7443,35.6476,35.7179,210000.0
2014-09-17 10:00:00,40.64,40.67,40.6,40.62,180400.0,35.7179,35.7443,35.6828,35.7003,180400.0
2014-09-17 10:10:00,40.62,40.68,40.58,40.68,176800.0,35.7003,35.7531,35.6652,35.7531,176800.0
2014-09-17 10:20:00,40.67,40.68,40.6,40.6,97600.0,35.7443,35.7531,35.6828,35.6828,97600.0
2014-09-17 10:30:00,40.6,40.63,40.6,40.63,132400.0,35.6828,35.7091,35.6828,35.7091,132400.0
2014-09-17 10:40:00,40.63,40.63,40.59,40.59,136000.0,35.7091,35.7091,35.674,35.674,136000.0
2014-09-17 10:50:00,40.6,40.61,40.53,40.6,192000.0,35.6828,35.6916,35.6212,35.6828,192000.0
2014-09-17 11:00:00,40.6,40.65,40.59,40.62,139200.0,35.6828,35.7267,35.674,35.7003,139200.0
2014-09-17 11:10:00,40.63,40.73,40.62,40.71,95800.0,35.7091,35.797,35.7003,35.7794,95800.0
2014-09-17 11:20:00,40.71,40.74,40.69,40.73,97200.0,35.7794,35.8058,35.7619,35.797,97200.0
2014-09-17 11:30:00,40.73,40.76,40.69,40.76,133200.0,35.797,35.8234,35.7619,35.8234,133200.0
2014-09-17 11:40:00,40.76,40.79,40.75,40.77,73600.0,35.8234,35.8498,35.8146,35.8322,73600.0
2014-09-17 11:50:00,40.77,40.82,40.74,40.76,110400.0,35.8322,35.8761,35.8058,35.8234,110400.0
2014-09-17 12:00:00,40.76,40.77,40.7,40.7,138400.0,35.8234,35.8322,35.7707,35.7707,138400.0
2014-09-17 12:10:00,40.7,40.74,40.68,40.74,46600.0,35.7707,35.8058,35.7531,35.8058,46600.0
2014-09-17 12:20:00,40.74,40.74,40.68,40.71,79600.0,35.8058,35.8058,35.7531,35.7794,79600.0
2014-09-17 12:30:00,40.71,40.73,40.68,40.71,80800.0,35.7794,35.797,35.7531,35.7794,80800.0
2014-09-17 12:40:00,40.72,40.74,40.7,40.71,69600.0,35.7882,35.8058,35.7707,35.7794,69600.0
2014-09-17 12:50:00,40.71,40.71,40.65,40.66,100400.0,35.7794,35.7794,35.7267,35.7355,100400.0
2014-09-17 13:00:00,40.66,40.67,40.63,40.65,44000.0,35.7355,35.7443,35.7091,35.7267,44000.0
2014-09-17 13:10:00,40.65,40.66,40.6,40.62,80200.0,35.7267,35.7355,35.6828,35.7003,80200.0
2014-09-17 13:20:00,40.61,40.62,40.54,40.56,102800.0,35.6916,35.7003,35.63,35.6476,102800.0
2014-09-17 13:30:00,40.56,40.62,40.51,40.59,141000.0,35.6476,35.7003,35.6037,35.674,141000.0
2014-09-17 13:40:00,40.6,40.66,40.56,40.65,88600.0,35.6828,35.7355,35.6476,35.7267,88600.0
2014-09-17 13:50:00,40.65,40.74,40.64,40.71,67600.0,35.7267,35.8058,35.7179,35.7794,67600.0
2014-09-17 14:00:00,40.7,40.82,40.5,40.62,133000.0,35.7707,35.8761,35.5949,35.7003,133000.0
2014-09-17 14:10:00,40.63,40.8,40.63,40.72,135200.0,35.7091,35.8585,35.7091,35.7882,135200.0
2014-09-17 14:20:00,40.72,40.73,40.68,40.7,130400.0,35.7882,35.797,35.7531,35.7707,130400.0
2014-09-17 14:30:00,40.69,40.73,40.65,40.69,79200.0,35.7619,35.797,35.7267,35.7619,79200.0
2014-09-17 14:40:00,40.68,40.72,40.64,40.71,70000.0,35.7531,35.7882,35.7179,35.7794,70000.0
2014-09-17 14:50:00,40.71,40.77,40.69,40.76,63200.0,35.7794,35.8322,35.7619,35.8234,63200.0
2014-09-17 15:00:00,40.75,40.87,40.75,40.86,120200.0,35.8146,35.9201,35.8146,35.9113,120200.0
2014-09-17 15:10:00,40.85,40.92,40.84,40.87,141600.0,35.9025,35.964,35.8937,35.9201,141600.0
2014-09-17 15:20:00,40.88,40.88,40.76,40.84,142600.0,35.9289,35.9289,35.8234,35.8937,142600.0
2014-09-17 15:30:00,40.83,40.83,40.74,40.75,171600.0,35.8849,35.8849,35.8058,35.8146,171600.0
2014-09-17 15:40:00,40.76,40.77,40.7,40.72,230800.0,35.8234,35.8322,35.7707,35.7882,230800.0
2014-09-17 15:50:00,40.72,40.77,40.7,40.74,516000.0,35.7882,35.8322,35.7707,35.8058,516000.0
2014-09-18 09:30:00,40.93,40.93,40.72,40.79,180800.0,35.9728,35.9728,35.7882,35.8498,180800.0
2014-09-18 09:40:00,40.77,40.8,40.72,40.72,144800.0,35.8322,35.8585,35.7882,35.7882,144800.0
2014-09-18 09:50:00,40.73,40.9,40.7,40.77,256800.0,35.797,35.9464,35.7707,35.8322,256800.0
2014-09-18 10:00:00,40.77,40.96,40.77,40.93,109600.0,35.8322,35.9992,35.8322,35.9728,109600.0
2014-09-18 10:10:00,40.94,40.96,40.84,40.85,100200.0,35.9816,35.9992,35.8937,35.9025,100200.0
2014-09-18 10:20:00,40.85,40.85,40.74,40.8,122400.0,35.9025,35.9025,35.8058,35.8585,122400.0
2014-09-18 10:30:00,40.79,40.92,40.78,40.87,95200.0,35.8498,35.964,35.841,35.9201,95200.0
2014-09-18 10:40:00,40.88,40.88,40.76,40.76,159400.0,35.9289,35.9289,35.8234,35.8234,159400.0
2014-09-18 10:50:00,40.76,40.78,40.66,40.67,190000.0,35.8234,35.841,35.7355,35.7443,190000.0
2014-09-18 11:00:00,40.68,40.72,40.63,40.66,155000.0,35.7531,35.7882,35.7091,35.7355,155000.0
2014-09-18 11:10:00,40.66,40.72,40.65,40.7,116800.0,35.7355,35.7882,35.7267,35.7707,116800.0
2014-09-18 11:20:00,40.7,40.73,40.66,40.67,111200.0,35.7707,35.797,35.7355,35.7443,111200.0
2014-09-18 11:30:00,40.66,40.71,40.63,40.67,98000.0,35.7355,35.7794,35.7091,35.7443,98000.0
2014-09-18 11:40:00,40.68,40.7,40.65,40.68,103000.0,35.7531,35.7707,35.7267,35.7531,103000.0
2014-09-18 11:50:00,40.68,40.77,40.67,40.77,94000.0,35.7531,35.8322,35.7443,35.8322,94000.0
2014-09-18 12:00:00,40.77,40.81,40.69,40.69,138600.0,35.8322,35.8673,35.7619,35.7619,138600.0
2014-09-18 12:10:00,40.69,40.75,40.68,40.75,53800.0,35.7619,35.8146,35.7531,35.8146,53800.0
2014-09-18 12:20:00,40.75,40.75,40.71,40.74,67000.0,35.8146,35.8146,35.7794,35.8058,67000.0
2014-09-18 12:30:00,40.73,40.74,40.71,40.71,55000.0,35.797,35.8058,35.7794,35.7794,55000.0
2014-09-18 12:40:00,40.71,40.71,40.68,40.7,38800.0,35.7794,35.7794,35.7531,35.7707,38800.0
2014-09-18 12:50:00,40.7,40.72,40.65,40.69,72800.0,35.7707,35.7882,35.7267,35.7619,72800.0
2014-09-18 13:00:00,40.7,40.76,40.7,40.73,55200.0,35.7707,35.8234,35.7707,35.797,55200.0
2014-09-18 13:10:00,40.74,40.79,40.74,40.79,29000.0,35.8058,35.8498,35.8058,35.8498,29000.0
2014-09-18 13:20:00,40.79,40.82,40.76,40.81,51000.0,35.8498,35.8761,35.8234,35.8673,51000.0
2014-09-18 13:30:00,40.81,40.81,40.77,40.8,62800.0,35.8673,35.8673,35.8322,35.8585,62800.0
2014-09-18 13:40:00,40.8,40.87,40.8,40.85,66200.0,35.8585,35.9201,35.8585,35.9025,66200.0
2014-09-18 13:50:00,40.85,40.88,40.82,40.87,62000.0,35.9025,35.9289,35.8761,35.9201,62000.0
2014-09-18 14:00:00,40.87,40.91,40.86,40.89,109200.0,35.9201,35.9552,35.9113,35.9376,109200.0
2014-09-18 14:10:00,40.9,40.92,40.89,40.9,106200.0,35.9464,35.964,35.9376,35.9464,106200.0
2014-09-18 14:20:00,40.9,40.91,40.88,40.89,63800.0,35.9464,35.9552,35.9289,35.9376,63800.0
2014-09-18 14:30:00,40.9,40.91,40.89,40.9,64800.0,35.9464,35.9552,35.9376,35.9464,64800.0
2014-09-18 14:40:00,40.9,40.91,40.86,40.87,114600.0,35.9464,35.9552,35.9113,35.9201,114600.0
2014-09-18 14:50:00,40.86,40.87,40.84,40.86,154600.0,35.9113,35.9201,35.8937,35.9113,154600.0
2014-09-18 15:00:00,40.85,40.91,40.85,40.91,73800.0,35.9025,35.9552,35.9025,35.9552,73800.0
2014-09-18 15:10:00,40.91,40.94,40.89,40.94,69800.0,35.9552,35.9816,35.9376,35.9816,69800.0
2014-09-18 15:20:00,40.94,40.96,40.93,40.96,110400.0,35.9816,35.9992,35.9728,35.9992,110400.0
2014-09-18 15:30:00,40.96,40.99,40.94,40.99,204200.0,35.9992,36.0255,35.9816,36.0255,204200.0
2014-09-18 15:40:00,40.99,41.0,40.98,41.0,276600.0,36.0255,36.0343,36.0167,36.0343,276600.0
2014-09-18 15:50:00,40.99,41.0,40.96,40.98,579200.0,36.0255,36.0343,35.9992,36.0167,579200.0
2014-09-19 09:30:00,41.32,41.37,41.03,41.08,3742400.0,36.3156,36.3595,36.0607,36.1046,3742400.0
2014-09-19 09:40:00,41.06,41.12,40.95,41.09,242600.0,36.0871,36.1398,35.9904,36.1134,242600.0
2014-09-19 09:50:00,41.09,41.1,40.95,40.96,260400.0,36.1134,36.1222,35.9904,35.9992,260400.0
2014-09-19 10:00:00,40.96,41.03,40.95,41.01,186600.0,35.9992,36.0607,35.9904,36.0431,186600.0
2014-09-19 10:10:00,41.02,41.02,40.99,41.02,112800.0,36.0519,36.0519,36.0255,36.0519,112800.0
2014-09-19 10:20:00,41.02,41.02,40.88,40.9,135000.0,36.0519,36.0519,35.9289,35.9464,135000.0
2014-09-19 10:30:00,40.9,40.92,40.84,40.89,124400.0,35.9464,35.964,35.8937,35.9376,124400.0
2014-09-19 10:40:00,40.9,40.93,40.88,40.91,94000.0,35.9464,35.9728,35.9289,35.9552,94000.0
2014-09-19 10:50:00,40.91,40.91,40.82,40.84,154000.0,35.9552,35.9552,35.8761,35.8937,154000.0
2014-09-19 11:00:00,40.85,40.96,40.83,40.94,109800.0,35.9025,35.9992,35.8849,35.9816,109800.0
2014-09-19 11:10:00,40.95,40.95,40.9,40.9,106400.0,35.9904,35.9904,35.9464,35.9464,106400.0
2014-09-19 11:20:00,40.9,40.91,40.86,40.88,91400.0,35.9464,35.9552,35.9113,35.9289,91400.0
2014-09-19 11:30:00,40.88,40.88,40.81,40.83,78800.0,35.9289,35.9289,35.8673,35.8849,78800.0
2014-09-19 11:40:00,40.82,40.84,40.74,40.75,72200.0,35.8761,35.8937,35.8058,35.8146,72200.0
2014-09-19 11:50:00,40.76,40.8,40.76,40.77,59600.0,35.8234,35.8585,35.8234,35.8322,59600.0
2014-09-19 12:00:00,40.77,40.78,40.7,40.73,84000.0,35.8322,35.841,35.7707,35.797,84000.0
2014-09-19 12:10:00,40.73,40.82,40.73,40.79,101600.0,35.797,35.8761,35.797,35.8498,101600.0
2014-09-19 12:20:00,40.79,40.79,40.73,40.76,61600.0,35.8498,35.8498,35.797,35.8234,61600.0
2014-09-19 12:30:00,40.74,40.78,40.74,40.76,74000.0,35.8058,35.841,35.8058,35.8234,74000.0
2014-09-19 12:40:00,40.77,40.77,40.74,40.76,46600.0,35.8322,35.8322,35.8058,35.8234,46600.0
2014-09-19 12:50:00,40.76,40.77,40.74,40.77,121600.0,35.8234,35.8322,35.8058,35.8322,121600.0
2014-09-19 13:00:00,40.77,40.77,40.71,40.73,62000.0,35.8322,35.8322,35.7794,35.797,62000.0
2014-09-19 13:10:00,40.73,40.73,40.67,40.7,84200.0,35.797,35.797,35.7443,35.7707,84200.0
2014-09-19 13:20:00,40.7,40.76,40.7,40.73,61600.0,35.7707,35.8234,35.7707,35.797,61600.0
2014-09-19 13:30:00,40.73,40.79,40.72,40.76,61400.0,35.797,35.8498,35.7882,35.8234,61400.0
2014-09-19 13:40:00,40.76,40.78,40.74,40.77,44400.0,35.8234,35.841,35.8058,35.8322,44400.0
2014-09-19 13:50:00,40.78,40.86,40.78,40.85,139000.0,35.841,35.9113,35.841,35.9025,139000.0
2014-09-19 14:00:00,40.85,40.91,40.85,40.88,91200.0,35.9025,35.9552,35.9025,35.9289,91200.0
2014-09-19 14:10:00,40.88,40.91,40.81,40.87,148600.0,35.9289,35.9552,35.8673,35.9201,148600.0
2014-09-19 14:20:00,40.88,40.9,40.85,40.85,107600.0,35.9289,35.9464,35.9025,35.9025,107600.0
2014-09-19 14:30:00,40.85,40.87,40.83,40.87,130400.0,35.9025,35.9201,35.8849,35.9201,130400.0
2014-09-19 14:40:00,40.87,40.88,40.84,40.85,155400.0,35.9201,35.9289,35.8937,35.9025,155400.0
2014-09-19 14:50:00,40.86,40.9,40.85,40.9,101200.0,35.9113,35.9464,35.9025,35.9464,101200.0
2014-09-19 15:00:00,40.9,40.91,40.87,40.9,157600.0,35.9464,35.9552,35.9201,35.9464,157600.0
2014-09-19 15:10:00,40.9,40.95,40.89,40.91,153200.0,35.9464,35.9904,35.9376,35.9552,153200.0
2014-09-19 15:20:00,40.91,40.95,40.91,40.91,156200.0,35.9552,35.9904,35.9552,35.9552,156200.0
2014-09-19 15:30:00,40.92,40.95,40.91,40.95,251000.0,35.964,35.9904,35.9552,35.9904,251000.0
2014-09-19 15:40:00,40.95,40.97,40.9,40.95,561000.0,35.9904,36.008,35.9464,35.9904,561000.0
2014-09-19 15:50:00,40.95,40.95,40.9,40.91,1530000.0,35.9904,35.9904,35.9464,35.9552,1530000.0
2014-09-22 09:30:00,40.84,40.94,40.67,40.73,308600.0,35.8937,35.9816,35.7443,35.797,308600.0
2014-09-22 09:40:00,40.73,40.79,40.68,40.69,158200.0,35.797,35.8498,35.7531,35.7619,158200.0
2014-09-22 09:50:00,40.69,40.74,40.68,40.7,169600.0,35.7619,35.8058,35.7531,35.7707,169600.0
2014-09-22 10:00:00,40.7,40.71,40.65,40.69,190200.0,35.7707,35.7794,35.7267,35.7619,190200.0
2014-09-22 10:10:00,40.69,40.69,40.54,40.58,266000.0,35.7619,35.7619,35.63,35.6652,266000.0
2014-09-22 10:20:00,40.58,40.59,40.4,40.43,288000.0,35.6652,35.674,35.507,35.5334,288000.0
2014-09-22 10:30:00,40.42,40.44,40.4,40.41,151800.0,35.5246,35.5421,35.507,35.5158,151800.0
2014-09-22 10:40:00,40.41,40.46,40.38,40.44,169000.0,35.5158,35.5597,35.4894,35.5421,169000.0
2014-09-22 10:50:00,40.43,40.44,40.28,40.31,257200.0,35.5334,35.5421,35.4015,35.4279,257200.0
2014-09-22 11:00:00,40.31,40.4,40.29,40.29,135600.0,35.4279,35.507,35.4103,35.4103,135600.0
2014-09-22 11:10:00,40.29,40.33,40.23,40.29,181400.0,35.4103,35.4455,35.3576,35.4103,181400.0
2014-09-22 11:20:00,40.29,40.3,40.27,40.29,114800.0,35.4103,35.4191,35.3927,35.4103,114800.0
2014-09-22 11:30:00,40.28,40.29,40.2,40.2,180000.0,35.4015,35.4103,35.3312,35.3312,180000.0
2014-09-22 11:40:00,40.2,40.23,40.16,40.2,89600.0,35.3312,35.3576,35.2961,35.3312,89600.0
2014-09-22 11:50:00,40.19,40.2,40.1,40.11,191600.0,35.3224,35.3312,35.2433,35.2521,191600.0
2014-09-22 12:00:00,40.12,40.17,40.1,40.14,95000.0,35.2609,35.3048,35.2433,35.2785,95000.0
2014-09-22 12:10:00,40.14,40.21,40.13,40.2,68000.0,35.2785,35.34,35.2697,35.3312,68000.0
2014-09-22 12:20:00,40.21,40.25,40.2,40.25,77200.0,35.34,35.3752,35.3312,35.3752,77200.0
2014-09-22 12:30:00,40.24,40.29,40.23,40.29,54200.0,35.3664,35.4103,35.3576,35.4103,54200.0
2014-09-22 12:40:00,40.28,40.28,40.22,40.25,94800.0,35.4015,35.4015,35.3488,35.3752,94800.0
2014-09-22 12:50:00,40.24,40.24,40.19,40.24,46600.0,35.3664,35.3664,35.3224,35.3664,46600.0
2014-09-22 13:00:00,40.24,40.29,40.22,40.27,109200.0,35.3664,35.4103,35.3488,35.3927,109200.0
2014-09-22 13:10:00,40.26,40.27,40.22,40.22,60400.0,35.3839,35.3927,35.3488,35.3488,60400.0
2014-09-22 13:20:00,40.22,40.29,40.22,40.28,94000.0,35.3488,35.4103,35.3488,35.4015,94000.0
2014-09-22 13:30:00,40.29,40.3,40.27,40.29,40600.0,35.4103,35.4191,35.3927,35.4103,40600.0
2014-09-22 13:40:00,40.29,40.31,40.25,40.27,169800.0,35.4103,35.4279,35.3752,35.3927,169800.0
2014-09-22 13:50:00,40.28,40.31,40.26,40.27,81000.0,35.4015,35.4279,35.3839,35.3927,81000.0
2014-09-22 14:00:00,40.27,40.31,40.27,40.3,191000.0,35.3927,35.4279,35.3927,35.4191,191000.0
2014-09-22 14:10:00,40.3,40.31,40.27,40.29,106800.0,35.4191,35.4279,35.3927,35.4103,106800.0
2014-09-22 14:20:00,40.3,40.31,40.23,40.24,80200.0,35.4191,35.4279,35.3576,35.3664,80200.0
2014-09-22 14:30:00,40.24,40.26,40.23,40.24,126000.0,35.3664,35.3839,35.3576,35.3664,126000.0
2014-09-22 14:40:00,40.24,40.3,40.24,40.27,78000.0,35.3664,35.4191,35.3664,35.3927,78000.0
2014-09-22 14:50:00,40.28,40.32,40.28,40.29,77800.0,35.4015,35.4367,35.4015,35.4103,77800.0
2014-09-22 15:00:00,40.29,40.34,40.28,40.31,73000.0,35.4103,35.4543,35.4015,35.4279,73000.0
2014-09-22 15:10:00,40.31,40.32,40.26,40.27,113400.0,35.4279,35.4367,35.3839,35.3927,113400.0
2014-09-22 15:20:00,40.28,40.35,40.28,40.35,117800.0,35.4015,35.463,35.4015,35.463,117800.0
2014-09-22 15:30:00,40.35,40.35,40.31,40.32,196200.0,35.463,35.463,35.4279,35.4367,196200.0
2014-09-22 15:40:00,40.31,40.41,40.31,40.41,328000.0,35.4279,35.5158,35.4279,35.5158,328000.0
2014-09-22 15:50:00,40.4,40.42,40.36,40.37,622600.0,35.507,35.5246,35.4718,35.4806,622600.0
2014-09-23 09:30:00,40.26,40.26,40.09,40.22,342800.0,35.3839,35.3839,35.2345,35.3488,342800.0
2014-09-23 09:40:00,40.23,40.28,40.19,40.22,194400.0,35.3576,35.4015,35.3224,35.3488,194400.0
2014-09-23 09:50:00,40.22,40.25,40.18,40.24,191000.0,35.3488,35.3752,35.3136,35.3664,191000.0
2014-09-23 10:00:00,40.25,40.29,40.23,40.24,191200.0,35.3752,35.4103,35.3576,35.3664,191200.0
2014-09-23 10:10:00,40.24,40.27,40.21,40.26,148400.0,35.3664,35.3927,35.34,35.3839,148400.0
2014-09-23 10:20:00,40.26,40.29,40.24,40.25,126200.0,35.3839,35.4103,35.3664,35.3752,126200.0
2014-09-23 10:30:00,40.24,40.24,40.12,40.13,131400.0,35.3664,35.3664,35.2609,35.2697,131400.0
2014-09-23 10:40:00,40.15,40.19,40.12,40.19,118000.0,35.2873,35.3224,35.2609,35.3224,118000.0
2014-09-23 10:50:00,40.19,40.23,40.15,40.17,87200.0,35.3224,35.3576,35.2873,35.3048,87200.0
2014-09-23 11:00:00,40.18,40.23,40.17,40.21,69800.0,35.3136,35.3576,35.3048,35.34,69800.0
2014-09-23 11:10:00,40.21,40.21,40.15,40.18,74200.0,35.34,35.34,35.2873,35.3136,74200.0
2014-09-23 11:20:00,40.18,40.22,40.13,40.15,74200.0,35.3136,35.3488,35.2697,35.2873,74200.0
2014-09-23 11:30:00,40.14,40.21,40.14,40.21,159600.0,35.2785,35.34,35.2785,35.34,159600.0
2014-09-23 11:40:00,40.21,40.24,40.2,40.21,86400.0,35.34,35.3664,35.3312,35.34,86400.0
2014-09-23 11:50:00,40.21,40.24,40.2,40.22,70600.0,35.34,35.3664,35.3312,35.3488,70600.0
2014-09-23 12:00:00,40.22,40.24,40.21,40.22,72800.0,35.3488,35.3664,35.34,35.3488,72800.0
2014-09-23 12:10:00,40.21,40.23,40.2,40.21,65200.0,35.34,35.3576,35.3312,35.34,65200.0
2014-09-23 12:20:00,40.2,40.22,40.16,40.16,68400.0,35.3312,35.3488,35.2961,35.2961,68400.0
2014-09-23 12:30:00,40.17,40.18,40.16,40.16,44600.0,35.3048,35.3136,35.2961,35.2961,44600.0
2014-09-23 12:40:00,40.15,40.18,40.11,40.11,80200.0,35.2873,35.3136,35.2521,35.2521,80200.0
2014-09-23 12:50:00,40.11,40.12,40.06,40.06,75000.0,35.2521,35.2609,35.2082,35.2082,75000.0
2014-09-23 13:00:00,40.06,40.07,40.02,40.02,122000.0,35.2082,35.217,35.173,35.173,122000.0
2014-09-23 13:10:00,40.02,40.03,40.0,40.01,136200.0,35.173,35.1818,35.1554,35.1642,136200.0
2014-09-23 13:20:00,40.02,40.07,40.02,40.07,72800.0,35.173,35.217,35.173,35.217,72800.0
2014-09-23 13:30:00,40.07,40.13,40.06,40.13,62600.0,35.217,35.2697,35.2082,35.2697,62600.0
2014-09-23 13:40:00,40.13,40.13,40.09,40.09,98400.0,35.2697,35.2697,35.2345,35.2345,98400.0
2014-09-23 13:50:00,40.09,40.09,40.04,40.05,63600.0,35.2345,35.2345,35.1906,35.1994,63600.0
2014-09-23 14:00:00,40.05,40.06,40.02,40.04,92800.0,35.1994,35.2082,35.173,35.1906,92800.0
2014-09-23 14:10:00,40.04,40.05,39.97,39.99,322600.0,35.1906,35.1994,35.1291,35.1466,322600.0
2014-09-23 14:20:00,39.99,40.01,39.95,40.0,82000.0,35.1466,35.1642,35.1115,35.1554,82000.0
2014-09-23 14:30:00,39.99,40.02,39.98,39.99,153400.0,35.1466,35.173,35.1379,35.1466,153400.0
2014-09-23 14:40:00,40.0,40.01,39.98,40.01,71000.0,35.1554,35.1642,35.1379,35.1642,71000.0
2014-09-23 14:50:00,40.0,40.07,39.99,40.07,107600.0,35.1554,35.217,35.1466,35.217,107600.0
2014-09-23 15:00:00,40.07,40.1,40.04,40.06,150800.0,35.217,35.2433,35.1906,35.2082,150800.0
2014-09-23 15:10:00,40.06,40.09,40.06,40.08,67600.0,35.2082,35.2345,35.2082,35.2257,67600.0
2014-09-23 15:20:00,40.08,40.13,40.06,40.12,83600.0,35.2257,35.2697,35.2082,35.2609,83600.0
2014-09-23 15:30:00,40.13,40.17,40.1,40.17,169200.0,35.2697,35.3048,35.2433,35.3048,169200.0
2014-09-23 15:40:00,40.17,40.17,40.11,40.13,221400.0,35.3048,35.3048,35.2521,35.2697,221400.0
2014-09-23 15:50:00,40.13,40.13,40.05,40.07,245800.0,35.2697,35.2697,35.1994,35.217,245800.0
2014-09-24 09:30:00,40.07,40.36,40.07,40.28,385800.0,35.217,35.4718,35.217,35.4015,385800.0
2014-09-24 09:40:00,40.28,40.28,40.02,40.04,152400.0,35.4015,35.4015,35.173,35.1906,152400.0
2014-09-24 09:50:00,40.05,40.15,40.04,40.05,83000.0,35.1994,35.2873,35.1906,35.1994,83000.0
2014-09-24 10:00:00,40.04,40.1,39.97,39.99,200400.0,35.1906,35.2433,35.1291,35.1466,200400.0
2014-09-24 10:10:00,39.98,40.09,39.96,39.98,207400.0,35.1379,35.2345,35.1203,35.1379,207400.0
2014-09-24 10:20:00,39.97,40.07,39.97,40.02,81200.0,35.1291,35.217,35.1291,35.173,81200.0
2014-09-24 10:30:00,40.02,40.09,39.99,40.08,137000.0,35.173,35.2345,35.1466,35.2257,137000.0
2014-09-24 10:40:00,40.08,40.11,40.03,40.05,122800.0,35.2257,35.2521,35.1818,35.1994,122800.0
2014-09-24 10:50:00,40.07,40.07,40.03,40.06,84400.0,35.217,35.217,35.1818,35.2082,84400.0
2014-09-24 11:00:00,40.07,40.2,40.06,40.18,67000.0,35.217,35.3312,35.2082,35.3136,67000.0
2014-09-24 11:10:00,40.18,40.23,40.17,40.21,65200.0,35.3136,35.3576,35.3048,35.34,65200.0
2014-09-24 11:20:00,40.22,40.31,40.21,40.31,79200.0,35.3488,35.4279,35.34,35.4279,79200.0
2014-09-24 11:30:00,40.3,40.38,40.3,40.35,57200.0,35.4191,35.4894,35.4191,35.463,57200.0
2014-09-24 11:40:00,40.37,40.37,40.3,40.31,50400.0,35.4806,35.4806,35.4191,35.4279,50400.0
2014-09-24 11:50:00,40.3,40.31,40.26,40.27,54600.0,35.4191,35.4279,35.3839,35.3927,54600.0
2014-09-24 12:00:00,40.27,40.3,40.23,40.23,102200.0,35.3927,35.4191,35.3576,35.3576,102200.0
2014-09-24 12:10:00,40.24,40.24,40.18,40.19,89200.0,35.3664,35.3664,35.3136,35.3224,89200.0
2014-09-24 12:20:00,40.19,40.2,40.17,40.18,50800.0,35.3224,35.3312,35.3048,35.3136,50800.0
2014-09-24 12:30:00,40.19,40.21,40.15,40.2,58400.0,35.3224,35.34,35.2873,35.3312,58400.0
2014-09-24 12:40:00,40.2,40.22,40.17,40.17,35600.0,35.3312,35.3488,35.3048,35.3048,35600.0
2014-09-24 12:50:00,40.17,40.18,40.13,40.18,45000.0,35.3048,35.3136,35.2697,35.3136,45000.0
2014-09-24 13:00:00,40.18,40.23,40.18,40.18,61600.0,35.3136,35.3576,35.3136,35.3136,61600.0
2014-09-24 13:10:00,40.19,40.2,40.17,40.17,103400.0,35.3224,35.3312,35.3048,35.3048,103400.0
2014-09-24 13:20:00,40.17,40.19,40.16,40.18,59400.0,35.3048,35.3224,35.2961,35.3136,59400.0
2014-09-24 13:30:00,40.18,40.2,40.17,40.19,85600.0,35.3136,35.3312,35.3048,35.3224,85600.0
2014-09-24 13:40:00,40.2,40.22,40.17,40.22,76000.0,35.3312,35.3488,35.3048,35.3488,76000.0
2014-09-24 13:50:00,40.22,40.27,40.21,40.23,53200.0,35.3488,35.3927,35.34,35.3576,53200.0
2014-09-24 14:00:00,40.23,40.23,40.19,40.19,53400.0,35.3576,35.3576,35.3224,35.3224,53400.0
2014-09-24 14:10:00,40.2,40.23,40.17,40.22,77800.0,35.3312,35.3576,35.3048,35.3488,77800.0
2014-09-24 14:20:00,40.22,40.27,40.18,40.27,89800.0,35.3488,35.3927,35.3136,35.3927,89800.0
2014-09-24 14:30:00,40.27,40.29,40.24,40.27,81200.0,35.3927,35.4103,35.3664,35.3927,81200.0
2014-09-24 14:40:00,40.27,40.28,40.24,40.27,92800.0,35.3927,35.4015,35.3664,35.3927,92800.0
2014-09-24 14:50:00,40.28,40.32,40.27,40.31,76800.0,35.4015,35.4367,35.3927,35.4279,76800.0
2014-09-24 15:00:00,40.31,40.33,40.26,40.32,122800.0,35.4279,35.4455,35.3839,35.4367,122800.0
2014-09-24 15:10:00,40.32,40.33,40.29,40.32,69200.0,35.4367,35.4455,35.4103,35.4367,69200.0
2014-09-24 15:20:00,40.32,40.33,40.28,40.31,163000.0,35.4367,35.4455,35.4015,35.4279,163000.0
2014-09-24 15:30:00,40.31,40.38,40.3,40.38,172400.0,35.4279,35.4894,35.4191,35.4894,172400.0
2014-09-24 15:40:00,40.38,40.42,40.35,40.41,283200.0,35.4894,35.5246,35.463,35.5158,283200.0
2014-09-24 15:50:00,40.41,40.44,40.39,40.41,545800.0,35.5158,35.5421,35.4982,35.5158,545800.0
2014-09-25 09:30:00,40.34,40.34,40.1,40.23,292600.0,35.4543,35.4543,35.2433,35.3576,292600.0
2014-09-25 09:40:00,40.23,40.24,40.12,40.15,134400.0,35.3576,35.3664,35.2609,35.2873,134400.0
2014-09-25 09:50:00,40.15,40.17,40.06,40.13,148200.0,35.2873,35.3048,35.2082,35.2697,148200.0
2014-09-25 10:00:00,40.12,40.23,40.02,40.05,229000.0,35.2609,35.3576,35.173,35.1994,229000.0
2014-09-25 10:10:00,40.07,40.1,39.92,39.94,330400.0,35.217,35.2433,35.0851,35.1027,330400.0
2014-09-25 10:20:00,39.93,39.93,39.71,39.75,392000.0,35.0939,35.0939,34.9006,34.9357,392000.0
2014-09-25 10:30:00,39.76,39.85,39.73,39.77,271200.0,34.9445,35.0236,34.9181,34.9533,271200.0
2014-09-25 10:40:00,39.79,39.81,39.65,39.76,224800.0,34.9709,34.9884,34.8478,34.9445,224800.0
2014-09-25 10:50:00,39.75,39.76,39.63,39.73,203600.0,34.9357,34.9445,34.8302,34.9181,203600.0
2014-09-25 11:00:00,39.73,39.76,39.68,39.75,287600.0,34.9181,34.9445,34.8742,34.9357,287600.0
2014-09-25 11:10:00,39.75,39.9,39.74,39.87,446800.0,34.9357,35.0675,34.9269,35.0412,446800.0
2014-09-25 11:20:00,39.87,39.91,39.86,39.9,208000.0,35.0412,35.0763,35.0324,35.0675,208000.0
2014-09-25 11:30:00,39.9,39.99,39.86,39.96,276600.0,35.0675,35.1466,35.0324,35.1203,276600.0
2014-09-25 11:40:00,39.97,40.11,39.95,39.98,360800.0,35.1291,35.2521,35.1115,35.1379,360800.0
2014-09-25 11:50:00,39.98,40.05,39.96,39.99,202000.0,35.1379,35.1994,35.1203,35.1466,202000.0
2014-09-25 12:00:00,39.99,40.04,39.95,39.96,409800.0,35.1466,35.1906,35.1115,35.1203,409800.0
2014-09-25 12:10:00,39.96,40.02,39.8,39.83,165200.0,35.1203,35.173,34.9797,35.006,165200.0
2014-09-25 12:20:00,39.84,39.88,39.79,39.85,79600.0,35.0148,35.05,34.9709,35.0236,79600.0
2014-09-25 12:30:00,39.84,39.91,39.83,39.91,101600.0,35.0148,35.0763,35.006,35.0763,101600.0
2014-09-25 12:40:00,39.91,39.93,39.85,39.88,86600.0,35.0763,35.0939,35.0236,35.05,86600.0
2014-09-25 12:50:00,39.88,39.91,39.83,39.85,129200.0,35.05,35.0763,35.006,35.0236,129200.0
2014-09-25 13:00:00,39.85,39.95,39.84,39.94,147200.0,35.0236,35.1115,35.0148,35.1027,147200.0
2014-09-25 13:10:00,39.94,40.03,39.93,40.01,115400.0,35.1027,35.1818,35.0939,35.1642,115400.0
2014-09-25 13:20:00,40.01,40.01,39.9,39.91,135800.0,35.1642,35.1642,35.0675,35.0763,135800.0
2014-09-25 13:30:00,39.91,39.93,39.86,39.88,188400.0,35.0763,35.0939,35.0324,35.05,188400.0
2014-09-25 13:40:00,39.88,39.92,39.85,39.88,160600.0,35.05,35.0851,35.0236,35.05,160600.0
2014-09-25 13:50:00,39.88,39.95,39.86,39.92,242200.0,35.05,35.1115,35.0324,35.0851,242200.0
2014-09-25 14:00:00,39.91,39.94,39.85,39.85,217000.0,35.0763,35.1027,35.0236,35.0236,217000.0
2014-09-25 14:10:00,39.86,39.88,39.82,39.85,98800.0,35.0324,35.05,34.9972,35.0236,98800.0
2014-09-25 14:20:00,39.85,39.88,39.85,39.87,93800.0,35.0236,35.05,35.0236,35.0412,93800.0
2014-09-25 14:30:00,39.87,39.88,39.83,39.84,203400.0,35.0412,35.05,35.006,35.0148,203400.0
2014-09-25 14:40:00,39.84,39.88,39.84,39.87,145600.0,35.0148,35.05,35.0148,35.0412,145600.0
2014-09-25 14:50:00,39.87,39.88,39.84,39.85,178400.0,35.0412,35.05,35.0148,35.0236,178400.0
2014-09-25 15:00:00,39.85,39.85,39.76,39.8,201400.0,35.0236,35.0236,34.9445,34.9797,201400.0
2014-09-25 15:10:00,39.8,39.88,39.77,39.79,295400.0,34.9797,35.05,34.9533,34.9709,295400.0
2014-09-25 15:20:00,39.79,39.85,39.76,39.84,322000.0,34.9709,35.0236,34.9445,35.0148,322000.0
2014-09-25 15:30:00,39.84,39.98,39.8,39.96,451200.0,35.0148,35.1379,34.9797,35.1203,451200.0
2014-09-25 15:40:00,39.96,40.03,39.93,39.93,659800.0,35.1203,35.1818,35.0939,35.0939,659800.0
2014-09-25 15:50:00,39.93,39.94,39.85,39.88,1056800.0,35.0939,35.1027,35.0236,35.05,1056800.0
2014-09-26 09:30:00,43.99,44.26,43.65,43.88,4100400.0,38.6622,38.8995,38.3634,38.5655,4100400.0
2014-09-26 09:40:00,43.9,44.4,43.84,44.08,2662400.0,38.5831,39.0225,38.5304,38.7413,2662400.0
2014-09-26 09:50:00,44.09,44.15,43.77,43.85,968600.0,38.7501,38.8028,38.4688,38.5391,968600.0
2014-09-26 10:00:00,43.85,44.24,43.85,44.03,1107400.0,38.5391,38.8819,38.5391,38.6973,1107400.0
2014-09-26 10:10:00,44.05,44.06,43.8,43.99,685600.0,38.7149,38.7237,38.4952,38.6622,685600.0
2014-09-26 10:20:00,43.99,44.13,43.9,44.01,725400.0,38.6622,38.7852,38.5831,38.6798,725400.0
2014-09-26 10:30:00,44.0,44.05,43.85,43.98,1088800.0,38.671,38.7149,38.5391,38.6534,1088800.0
2014-09-26 10:40:00,43.98,44.25,43.96,44.16,885400.0,38.6534,38.8907,38.6358,38.8116,885400.0
2014-09-26 10:50:00,44.17,44.35,44.13,44.3,1102800.0,38.8204,38.9786,38.7852,38.9346,1102800.0
2014-09-26 11:00:00,44.31,44.33,43.77,44.13,1040200.0,38.9434,38.961,38.4688,38.7852,1040200.0
2014-09-26 11:10:00,44.13,44.2,44.03,44.1,615000.0,38.7852,38.8468,38.6973,38.7589,615000.0
2014-09-26 11:20:00,44.13,44.2,44.09,44.13,548000.0,38.7852,38.8468,38.7501,38.7852,548000.0
2014-09-26 11:30:00,44.13,44.2,44.02,44.19,486800.0,38.7852,38.8468,38.6886,38.838,486800.0
2014-09-26 11:40:00,44.2,44.25,44.14,44.2,316400.0,38.8468,38.8907,38.794,38.8468,316400.0
2014-09-26 11:50:00,44.19,44.25,44.16,44.17,343800.0,38.838,38.8907,38.8116,38.8204,343800.0
2014-09-26 12:00:00,44.17,44.22,44.14,44.16,313800.0,38.8204,38.8643,38.794,38.8116,313800.0
2014-09-26 12:10:00,44.16,44.2,44.1,44.16,199200.0,38.8116,38.8468,38.7589,38.8116,199200.0
2014-09-26 12:20:00,44.17,44.17,44.08,44.12,270400.0,38.8204,38.8204,38.7413,38.7764,270400.0
2014-09-26 12:30:00,44.11,44.21,44.11,44.15,208600.0,38.7677,38.8555,38.7677,38.8028,208600.0
2014-09-26 12:40:00,44.16,44.2,44.12,44.16,171800.0,38.8116,38.8468,38.7764,38.8116,171800.0
2014-09-26 12:50:00,44.15,44.17,44.11,44.16,169000.0,38.8028,38.8204,38.7677,38.8116,169000.0
2014-09-26 13:00:00,44.16,44.18,44.13,44.16,168600.0,38.8116,38.8292,38.7852,38.8116,168600.0
2014-09-26 13:10:00,44.16,44.3,44.16,44.27,419400.0,38.8116,38.9346,38.8116,38.9083,419400.0
2014-09-26 13:20:00,44.27,44.32,44.25,44.25,282200.0,38.9083,38.9522,38.8907,38.8907,282200.0
2014-09-26 13:30:00,44.25,44.3,44.24,44.25,251000.0,38.8907,38.9346,38.8819,38.8907,251000.0
2014-09-26 13:40:00,44.25,44.32,44.21,44.31,215200.0,38.8907,38.9522,38.8555,38.9434,215200.0
2014-09-26 13:50:00,44.32,44.49,44.31,44.38,845000.0,38.9522,39.1016,38.9434,39.005,845000.0
2014-09-26 14:00:00,44.38,44.6,44.38,44.54,741400.0,39.005,39.1983,39.005,39.1456,741400.0
2014-09-26 14:10:00,44.54,44.62,44.48,44.59,536000.0,39.1456,39.2159,39.0928,39.1895,536000.0
2014-09-26 14:20:00,44.6,44.63,44.56,44.62,657600.0,39.1983,39.2247,39.1632,39.2159,657600.0
2014-09-26 14:30:00,44.62,44.8,44.59,44.77,1199400.0,39.2159,39.3741,39.1895,39.3477,1199400.0
2014-09-26 14:40:00,44.77,44.79,44.6,44.76,812000.0,39.3477,39.3653,39.1983,39.3389,812000.0
2014-09-26 14:50:00,44.76,44.84,44.68,44.84,695600.0,39.3389,39.4092,39.2686,39.4092,695600.0
2014-09-26 15:00:00,44.84,44.99,44.84,44.91,1056000.0,39.4092,39.5411,39.4092,39.4708,1056000.0
2014-09-26 15:10:00,44.91,44.94,44.73,44.74,590600.0,39.4708,39.4971,39.3126,39.3214,590600.0
2014-09-26 15:20:00,44.74,44.81,44.66,44.67,705400.0,39.3214,39.3829,39.251,39.2598,705400.0
2014-09-26 15:30:00,44.67,44.77,44.65,44.68,594000.0,39.2598,39.3477,39.2423,39.2686,594000.0
2014-09-26 15:40:00,44.69,44.74,44.62,44.71,917600.0,39.2774,39.3214,39.2159,39.295,917600.0
2014-09-26 15:50:00,44.71,44.82,44.68,44.74,1462200.0,39.295,39.3917,39.2686,39.3214,1462200.0
2014-09-29 09:30:00,44.15,44.42,44.13,44.35,1051400.0,38.8028,39.0401,38.7852,38.9786,1051400.0
2014-09-29 09:40:00,44.35,44.58,44.2,44.56,575600.0,38.9786,39.1807,38.8468,39.1632,575600.0
2014-09-29 09:50:00,44.55,44.74,44.52,44.64,520800.0,39.1544,39.3214,39.128,39.2335,520800.0
2014-09-29 10:00:00,44.65,44.88,44.63,44.85,432000.0,39.2423,39.4444,39.2247,39.418,432000.0
2014-09-29 10:10:00,44.85,44.95,44.85,44.92,258800.0,39.418,39.5059,39.418,39.4796,258800.0
2014-09-29 10:20:00,44.93,45.05,44.84,44.88,644800.0,39.4883,39.5938,39.4092,39.4444,644800.0
2014-09-29 10:30:00,44.88,44.97,44.86,44.93,305200.0,39.4444,39.5235,39.4268,39.4883,305200.0
2014-09-29 10:40:00,44.93,45.04,44.92,44.94,408600.0,39.4883,39.585,39.4796,39.4971,408600.0
2014-09-29 10:50:00,44.93,44.94,44.71,44.72,538000.0,39.4883,39.4971,39.295,39.3038,538000.0
2014-09-29 11:00:00,44.71,44.72,44.56,44.57,424200.0,39.295,39.3038,39.1632,39.1719,424200.0
2014-09-29 11:10:00,44.58,44.73,44.54,44.7,323600.0,39.1807,39.3126,39.1456,39.2862,323600.0
2014-09-29 11:20:00,44.7,44.7,44.63,44.66,182400.0,39.2862,39.2862,39.2247,39.251,182400.0
2014-09-29 11:30:00,44.67,44.7,44.62,44.64,168400.0,39.2598,39.2862,39.2159,39.2335,168400.0
2014-09-29 11:40:00,44.65,44.68,44.54,44.57,157000.0,39.2423,39.2686,39.1456,39.1719,157000.0
2014-09-29 11:50:00,44.56,44.6,44.53,44.57,153200.0,39.1632,39.1983,39.1368,39.1719,153200.0
2014-09-29 12:00:00,44.58,44.6,44.51,44.54,180800.0,39.1807,39.1983,39.1192,39.1456,180800.0
2014-09-29 12:10:00,44.54,44.54,44.48,44.5,290400.0,39.1456,39.1456,39.0928,39.1104,290400.0
2014-09-29 12:20:00,44.5,44.51,44.38,44.41,221200.0,39.1104,39.1192,39.005,39.0313,221200.0
2014-09-29 12:30:00,44.41,44.42,44.3,44.3,140600.0,39.0313,39.0401,38.9346,38.9346,140600.0
2014-09-29 12:40:00,44.3,44.36,44.3,44.31,112000.0,38.9346,38.9874,38.9346,38.9434,112000.0
2014-09-29 12:50:00,44.32,44.41,44.32,44.36,91800.0,38.9522,39.0313,38.9522,38.9874,91800.0
2014-09-29 13:00:00,44.35,44.38,44.28,44.3,204000.0,38.9786,39.005,38.9171,38.9346,204000.0
2014-09-29 13:10:00,44.31,44.45,44.3,44.43,170800.0,38.9434,39.0665,38.9346,39.0489,170800.0
2014-09-29 13:20:00,44.43,44.48,44.36,44.48,104200.0,39.0489,39.0928,38.9874,39.0928,104200.0
2014-09-29 13:30:00,44.48,44.54,44.43,44.52,200400.0,39.0928,39.1456,39.0489,39.128,200400.0
2014-09-29 13:40:00,44.51,44.54,44.49,44.51,197000.0,39.1192,39.1456,39.1016,39.1192,197000.0
2014-09-29 13:50:00,44.51,44.56,44.5,44.54,157600.0,39.1192,39.1632,39.1104,39.1456,157600.0
2014-09-29 14:00:00,44.55,44.6,44.5,44.52,181600.0,39.1544,39.1983,39.1104,39.128,181600.0
2014-09-29 14:10:00,44.51,44.55,44.49,44.52,183600.0,39.1192,39.1544,39.1016,39.128,183600.0
2014-09-29 14:20:00,44.52,44.52,44.42,44.51,333400.0,39.128,39.128,39.0401,39.1192,333400.0
2014-09-29 14:30:00,44.51,44.57,44.48,44.57,366800.0,39.1192,39.1719,39.0928,39.1719,366800.0
2014-09-29 14:40:00,44.57,44.68,44.56,44.64,346400.0,39.1719,39.2686,39.1632,39.2335,346400.0
2014-09-29 14:50:00,44.64,44.68,44.51,44.59,327000.0,39.2335,39.2686,39.1192,39.1895,327000.0
2014-09-29 15:00:00,44.6,44.63,44.54,44.54,157000.0,39.1983,39.2247,39.1456,39.1456,157000.0
2014-09-29 15:10:00,44.54,44.63,44.52,44.62,326800.0,39.1456,39.2247,39.128,39.2159,326800.0
2014-09-29 15:20:00,44.62,44.64,44.59,44.63,224800.0,39.2159,39.2335,39.1895,39.2247,224800.0
2014-09-29 15:30:00,44.63,44.63,44.55,44.6,342200.0,39.2247,39.2247,39.1544,39.1983,342200.0
2014-09-29 15:40:00,44.6,44.62,44.49,44.62,470400.0,39.1983,39.2159,39.1016,39.2159,470400.0
2014-09-29 15:50:00,44.62,44.63,44.57,44.59,886400.0,39.2159,39.2247,39.1719,39.1895,886400.0
2014-09-30 09:30:00,44.35,44.6,44.33,44.47,796400.0,38.9786,39.1983,38.961,39.0841,796400.0
2014-09-30 09:40:00,44.45,44.47,44.2,44.32,798000.0,39.0665,39.0841,38.8468,38.9522,798000.0
2014-09-30 09:50:00,44.3,44.4,44.25,44.37,194200.0,38.9346,39.0225,38.8907,38.9962,194200.0
2014-09-30 10:00:00,44.37,44.37,44.26,44.31,146800.0,38.9962,38.9962,38.8995,38.9434,146800.0
2014-09-30 10:10:00,44.31,44.37,44.29,44.32,77600.0,38.9434,38.9962,38.9259,38.9522,77600.0
2014-09-30 10:20:00,44.32,44.32,44.26,44.3,150600.0,38.9522,38.9522,38.8995,38.9346,150600.0
2014-09-30 10:30:00,44.29,44.48,44.29,44.48,285000.0,38.9259,39.0928,38.9259,39.0928,285000.0
2014-09-30 10:40:00,44.48,44.71,44.47,44.7,299000.0,39.0928,39.295,39.0841,39.2862,299000.0
2014-09-30 10:50:00,44.68,44.85,44.65,44.82,474400.0,39.2686,39.418,39.2423,39.3917,474400.0
2014-09-30 11:00:00,44.8,44.99,44.79,44.96,324600.0,39.3741,39.5411,39.3653,39.5147,324600.0
2014-09-30 11:10:00,44.96,45.0,44.93,44.99,368400.0,39.5147,39.5499,39.4883,39.5411,368400.0
2014-09-30 11:20:00,44.99,45.0,44.91,44.98,281200.0,39.5411,39.5499,39.4708,39.5323,281200.0
2014-09-30 11:30:00,44.97,44.99,44.94,44.97,180600.0,39.5235,39.5411,39.4971,39.5235,180600.0
2014-09-30 11:40:00,44.96,44.97,44.85,44.87,304200.0,39.5147,39.5235,39.418,39.4356,304200.0
2014-09-30 11:50:00,44.87,44.92,44.83,44.91,152400.0,39.4356,39.4796,39.4005,39.4708,152400.0
2014-09-30 12:00:00,44.91,44.99,44.91,44.96,131200.0,39.4708,39.5411,39.4708,39.5147,131200.0
2014-09-30 12:10:00,44.96,44.99,44.96,44.99,110800.0,39.5147,39.5411,39.5147,39.5411,110800.0
2014-09-30 12:20:00,44.99,44.99,44.92,44.94,120800.0,39.5411,39.5411,39.4796,39.4971,120800.0
2014-09-30 12:30:00,44.94,44.97,44.88,44.88,110800.0,39.4971,39.5235,39.4444,39.4444,110800.0
2014-09-30 12:40:00,44.88,44.97,44.87,44.94,108400.0,39.4444,39.5235,39.4356,39.4971,108400.0
2014-09-30 12:50:00,44.95,44.98,44.94,44.95,80600.0,39.5059,39.5323,39.4971,39.5059,80600.0
2014-09-30 13:00:00,44.95,45.15,44.95,45.1,434400.0,39.5059,39.6817,39.5059,39.6378,434400.0
2014-09-30 13:10:00,45.1,45.13,45.04,45.04,228200.0,39.6378,39.6641,39.585,39.585,228200.0
2014-09-30 13:20:00,45.03,45.1,45.02,45.04,149400.0,39.5762,39.6378,39.5674,39.585,149400.0
2014-09-30 13:30:00,45.02,45.05,44.97,44.99,124600.0,39.5674,39.5938,39.5235,39.5411,124600.0
2014-09-30 13:40:00,44.99,45.0,44.86,44.86,145400.0,39.5411,39.5499,39.4268,39.4268,145400.0
2014-09-30 13:50:00,44.87,44.91,44.85,44.88,111800.0,39.4356,39.4708,39.418,39.4444,111800.0
2014-09-30 14:00:00,44.87,44.91,44.81,44.88,90800.0,39.4356,39.4708,39.3829,39.4444,90800.0
2014-09-30 14:10:00,44.88,44.89,44.82,44.83,130400.0,39.4444,39.4532,39.3917,39.4005,130400.0
2014-09-30 14:20:00,44.82,44.85,44.76,44.82,115000.0,39.3917,39.418,39.3389,39.3917,115000.0
2014-09-30 14:30:00,44.83,44.86,44.77,44.79,115800.0,39.4005,39.4268,39.3477,39.3653,115800.0
2014-09-30 14:40:00,44.79,44.82,44.75,44.78,211800.0,39.3653,39.3917,39.3301,39.3565,211800.0
2014-09-30 14:50:00,44.79,44.79,44.71,44.72,102200.0,39.3653,39.3653,39.295,39.3038,102200.0
2014-09-30 15:00:00,44.72,44.73,44.65,44.72,142400.0,39.3038,39.3126,39.2423,39.3038,142400.0
2014-09-30 15:10:00,44.71,44.74,44.66,44.73,172800.0,39.295,39.3214,39.251,39.3126,172800.0
2014-09-30 15:20:00,44.73,44.82,44.71,44.72,225200.0,39.3126,39.3917,39.295,39.3038,225200.0
2014-09-30 15:30:00,44.73,44.77,44.69,44.75,257800.0,39.3126,39.3477,39.2774,39.3301,257800.0
2014-09-30 15:40:00,44.74,44.75,44.67,44.71,371400.0,39.3214,39.3301,39.2598,39.295,371400.0
2014-09-30 15:50:00,44.71,44.71,44.59,44.6,712600.0,39.295,39.295,39.1895,39.1983,712600.0
2014-10-01 09:30:00,44.46,44.5,44.27,44.37,394400.0,39.0753,39.1104,38.9083,38.9962,394400.0
2014-10-01 09:40:00,44.35,44.41,44.17,44.25,214400.0,38.9786,39.0313,38.8204,38.8907,214400.0
2014-10-01 09:50:00,44.24,44.31,44.19,44.21,193600.0,38.8819,38.9434,38.838,38.8555,193600.0
2014-10-01 10:00:00,44.19,44.21,44.03,44.15,306600.0,38.838,38.8555,38.6973,38.8028,306600.0
2014-10-01 10:10:00,44.15,44.18,44.06,44.07,206400.0,38.8028,38.8292,38.7237,38.7325,206400.0
2014-10-01 10:20:00,44.07,44.17,44.06,44.12,171800.0,38.7325,38.8204,38.7237,38.7764,171800.0
2014-10-01 10:30:00,44.12,44.13,43.94,43.96,314600.0,38.7764,38.7852,38.6182,38.6358,314600.0
2014-10-01 10:40:00,43.96,44.05,43.96,44.01,202200.0,38.6358,38.7149,38.6358,38.6798,202200.0
2014-10-01 10:50:00,44.02,44.16,44.02,44.15,196600.0,38.6886,38.8116,38.6886,38.8028,196600.0
2014-10-01 11:00:00,44.15,44.28,44.13,44.23,271200.0,38.8028,38.9171,38.7852,38.8731,271200.0
2014-10-01 11:10:00,44.22,44.23,44.18,44.21,134000.0,38.8643,38.8731,38.8292,38.8555,134000.0
2014-10-01 11:20:00,44.2,44.22,44.02,44.02,309800.0,38.8468,38.8643,38.6886,38.6886,309800.0
2014-10-01 11:30:00,44.02,44.02,43.88,43.93,350000.0,38.6886,38.6886,38.5655,38.6095,350000.0
2014-10-01 11:40:00,43.93,43.99,43.86,43.88,215200.0,38.6095,38.6622,38.5479,38.5655,215200.0
2014-10-01 11:50:00,43.88,43.99,43.87,43.98,86200.0,38.5655,38.6622,38.5567,38.6534,86200.0
2014-10-01 12:00:00,43.98,43.99,43.89,43.96,92000.0,38.6534,38.6622,38.5743,38.6358,92000.0
2014-10-01 12:10:00,43.95,43.98,43.92,43.96,103800.0,38.627,38.6534,38.6007,38.6358,103800.0
2014-10-01 12:20:00,43.95,43.95,43.87,43.93,148400.0,38.627,38.627,38.5567,38.6095,148400.0
2014-10-01 12:30:00,43.93,43.94,43.87,43.94,82000.0,38.6095,38.6182,38.5567,38.6182,82000.0
2014-10-01 12:40:00,43.94,43.94,43.87,43.88,145000.0,38.6182,38.6182,38.5567,38.5655,145000.0
2014-10-01 12:50:00,43.88,43.92,43.84,43.85,111600.0,38.5655,38.6007,38.5304,38.5391,111600.0
2014-10-01 13:00:00,43.83,43.91,43.8,43.82,139600.0,38.5216,38.5919,38.4952,38.5128,139600.0
2014-10-01 13:10:00,43.82,43.87,43.82,43.85,169400.0,38.5128,38.5567,38.5128,38.5391,169400.0
2014-10-01 13:20:00,43.85,43.9,43.83,43.88,103800.0,38.5391,38.5831,38.5216,38.5655,103800.0
2014-10-01 13:30:00,43.88,43.88,43.79,43.81,256800.0,38.5655,38.5655,38.4864,38.504,256800.0
2014-10-01 13:40:00,43.81,43.87,43.78,43.84,108600.0,38.504,38.5567,38.4776,38.5304,108600.0
2014-10-01 13:50:00,43.84,43.9,43.82,43.86,121000.0,38.5304,38.5831,38.5128,38.5479,121000.0
2014-10-01 14:00:00,43.86,43.96,43.82,43.94,96000.0,38.5479,38.6358,38.5128,38.6182,96000.0
2014-10-01 14:10:00,43.94,43.97,43.89,43.95,122600.0,38.6182,38.6446,38.5743,38.627,122600.0
2014-10-01 14:20:00,43.96,43.97,43.9,43.97,78600.0,38.6358,38.6446,38.5831,38.6446,78600.0
2014-10-01 14:30:00,43.97,43.98,43.9,43.94,107400.0,38.6446,38.6534,38.5831,38.6182,107400.0
2014-10-01 14:40:00,43.94,43.95,43.91,43.93,82600.0,38.6182,38.627,38.5919,38.6095,82600.0
2014-10-01 14:50:00,43.93,43.93,43.84,43.84,130200.0,38.6095,38.6095,38.5304,38.5304,130200.0
2014-10-01 15:00:00,43.84,43.86,43.76,43.76,196200.0,38.5304,38.5479,38.46,38.46,196200.0
2014-10-01 15:10:00,43.76,43.87,43.76,43.85,154200.0,38.46,38.5567,38.46,38.5391,154200.0
2014-10-01 15:20:00,43.84,43.9,43.78,43.85,243000.0,38.5304,38.5831,38.4776,38.5391,243000.0
2014-10-01 15:30:00,43.85,43.93,43.83,43.88,274000.0,38.5391,38.6095,38.5216,38.5655,274000.0
2014-10-01 15:40:00,43.88,43.96,43.88,43.95,357000.0,38.5655,38.6358,38.5655,38.627,357000.0
2014-10-01 15:50:00,43.94,43.98,43.84,43.85,829000.0,38.6182,38.6534,38.5304,38.5391,829000.0
2014-10-02 09:30:00,43.84,44.01,43.77,44.0,237600.0,38.5304,38.6798,38.4688,38.671,237600.0
2014-10-02 09:40:00,43.99,44.01,43.85,43.97,115400.0,38.6622,38.6798,38.5391,38.6446,115400.0
2014-10-02 09:50:00,43.99,44.12,43.95,43.95,67800.0,38.6622,38.7764,38.627,38.627,67800.0
2014-10-02 10:00:00,43.95,44.02,43.84,44.01,80800.0,38.627,38.6886,38.5304,38.6798,80800.0
2014-10-02 10:10:00,44.01,44.02,43.84,43.84,134000.0,38.6798,38.6886,38.5304,38.5304,134000.0
2014-10-02 10:20:00,43.84,43.95,43.84,43.85,109000.0,38.5304,38.627,38.5304,38.5391,109000.0
2014-10-02 10:30:00,43.85,43.85,43.72,43.77,95800.0,38.5391,38.5391,38.4249,38.4688,95800.0
2014-10-02 10:40:00,43.77,43.8,43.67,43.76,127400.0,38.4688,38.4952,38.3809,38.46,127400.0
2014-10-02 10:50:00,43.76,43.8,43.7,43.7,94200.0,38.46,38.4952,38.4073,38.4073,94200.0
2014-10-02 11:00:00,43.69,43.72,43.56,43.66,261600.0,38.3985,38.4249,38.2843,38.3722,261600.0
2014-10-02 11:10:00,43.67,43.8,43.66,43.78,121400.0,38.3809,38.4952,38.3722,38.4776,121400.0
2014-10-02 11:20:00,43.77,43.78,43.68,43.74,95400.0,38.4688,38.4776,38.3897,38.4425,95400.0
2014-10-02 11:30:00,43.72,43.75,43.5,43.52,179800.0,38.4249,38.4513,38.2315,38.2491,179800.0
2014-10-02 11:40:00,43.54,43.59,43.44,43.51,138600.0,38.2667,38.3106,38.1788,38.2403,138600.0
2014-10-02 11:50:00,43.52,43.7,43.49,43.67,207600.0,38.2491,38.4073,38.2227,38.3809,207600.0
2014-10-02 12:00:00,43.67,43.75,43.66,43.74,92400.0,38.3809,38.4513,38.3722,38.4425,92400.0
2014-10-02 12:10:00,43.73,43.88,43.73,43.87,111800.0,38.4337,38.5655,38.4337,38.5567,111800.0
2014-10-02 12:20:00,43.87,43.94,43.82,43.94,113600.0,38.5567,38.6182,38.5128,38.6182,113600.0
2014-10-02 12:30:00,43.94,43.99,43.88,43.89,105400.0,38.6182,38.6622,38.5655,38.5743,105400.0
2014-10-02 12:40:00,43.89,43.97,43.87,43.95,88000.0,38.5743,38.6446,38.5567,38.627,88000.0
2014-10-02 12:50:00,43.95,44.15,43.95,44.15,98600.0,38.627,38.8028,38.627,38.8028,98600.0
2014-10-02 13:00:00,44.13,44.14,44.07,44.13,321200.0,38.7852,38.794,38.7325,38.7852,321200.0
2014-10-02 13:10:00,44.13,44.27,44.13,44.27,140000.0,38.7852,38.9083,38.7852,38.9083,140000.0
2014-10-02 13:20:00,44.27,44.31,44.24,44.27,93800.0,38.9083,38.9434,38.8819,38.9083,93800.0
2014-10-02 13:30:00,44.25,44.33,44.08,44.18,356400.0,38.8907,38.961,38.7413,38.8292,356400.0
2014-10-02 13:40:00,44.17,44.27,44.16,44.22,121800.0,38.8204,38.9083,38.8116,38.8643,121800.0
2014-10-02 13:50:00,44.22,44.27,44.2,44.23,76400.0,38.8643,38.9083,38.8468,38.8731,76400.0
2014-10-02 14:00:00,44.24,44.4,44.22,44.38,140400.0,38.8819,39.0225,38.8643,39.005,140400.0
2014-10-02 14:10:00,44.38,44.45,44.36,44.38,237800.0,39.005,39.0665,38.9874,39.005,237800.0
2014-10-02 14:20:00,44.38,44.52,44.34,44.52,272600.0,39.005,39.128,38.9698,39.128,272600.0
2014-10-02 14:30:00,44.52,44.52,44.4,44.45,232600.0,39.128,39.128,39.0225,39.0665,232600.0
2014-10-02 14:40:00,44.45,44.6,44.44,44.58,181600.0,39.0665,39.1983,39.0577,39.1807,181600.0
2014-10-02 14:50:00,44.59,44.68,44.57,44.63,199800.0,39.1895,39.2686,39.1719,39.2247,199800.0
2014-10-02 15:00:00,44.63,44.63,44.55,44.56,196000.0,39.2247,39.2247,39.1544,39.1632,196000.0
2014-10-02 15:10:00,44.57,44.68,44.56,44.6,316800.0,39.1719,39.2686,39.1632,39.1983,316800.0
2014-10-02 15:20:00,44.61,44.74,44.6,44.74,422600.0,39.2071,39.3214,39.1983,39.3214,422600.0
2014-10-02 15:30:00,44.74,44.76,44.63,44.67,393000.0,39.3214,39.3389,39.2247,39.2598,393000.0
2014-10-02 15:40:00,44.66,44.66,44.56,44.66,366200.0,39.251,39.251,39.1632,39.251,366200.0
2014-10-02 15:50:00,44.66,44.69,44.58,44.65,718200.0,39.251,39.2774,39.1807,39.2423,718200.0
2014-10-03 09:30:00,44.88,44.99,44.59,44.61,387200.0,39.4444,39.5411,39.1895,39.2071,387200.0
2014-10-03 09:40:00,44.6,44.94,44.6,44.85,305000.0,39.1983,39.4971,39.1983,39.418,305000.0
2014-10-03 09:50:00,44.84,44.85,44.74,44.76,151400.0,39.4092,39.418,39.3214,39.3389,151400.0
2014-10-03 10:00:00,44.76,44.88,44.73,44.85,235400.0,39.3389,39.4444,39.3126,39.418,235400.0
2014-10-03 10:10:00,44.85,44.85,44.77,44.78,211600.0,39.418,39.418,39.3477,39.3565,211600.0
2014-10-03 10:20:00,44.79,44.85,44.77,44.82,156800.0,39.3653,39.418,39.3477,39.3917,156800.0
2014-10-03 10:30:00,44.82,44.83,44.71,44.82,186400.0,39.3917,39.4005,39.295,39.3917,186400.0
2014-10-03 10:40:00,44.82,44.82,44.68,44.73,117400.0,39.3917,39.3917,39.2686,39.3126,117400.0
2014-10-03 10:50:00,44.73,44.82,44.72,44.79,232600.0,39.3126,39.3917,39.3038,39.3653,232600.0
2014-10-03 11:00:00,44.8,44.82,44.77,44.81,125400.0,39.3741,39.3917,39.3477,39.3829,125400.0
2014-10-03 11:10:00,44.81,44.86,44.8,44.81,181600.0,39.3829,39.4268,39.3741,39.3829,181600.0
2014-10-03 11:20:00,44.81,44.98,44.8,44.96,198400.0,39.3829,39.5323,39.3741,39.5147,198400.0
2014-10-03 11:30:00,44.96,45.07,44.94,45.05,353000.0,39.5147,39.6114,39.4971,39.5938,353000.0
2014-10-03 11:40:00,45.05,45.07,44.98,45.01,109000.0,39.5938,39.6114,39.5323,39.5587,109000.0
2014-10-03 11:50:00,44.99,45.04,44.94,44.98,128200.0,39.5411,39.585,39.4971,39.5323,128200.0
2014-10-03 12:00:00,44.97,45.03,44.95,45.01,117800.0,39.5235,39.5762,39.5059,39.5587,117800.0
2014-10-03 12:10:00,45.0,45.08,45.0,45.08,64600.0,39.5499,39.6202,39.5499,39.6202,64600.0
2014-10-03 12:20:00,45.06,45.19,45.05,45.17,123600.0,39.6026,39.7169,39.5938,39.6993,123600.0
2014-10-03 12:30:00,45.17,45.23,45.17,45.21,130800.0,39.6993,39.752,39.6993,39.7344,130800.0
2014-10-03 12:40:00,45.21,45.23,45.13,45.14,103400.0,39.7344,39.752,39.6641,39.6729,103400.0
2014-10-03 12:50:00,45.13,45.17,45.13,45.13,67000.0,39.6641,39.6993,39.6641,39.6641,67000.0
2014-10-03 13:00:00,45.13,45.19,45.09,45.1,156200.0,39.6641,39.7169,39.629,39.6378,156200.0
2014-10-03 13:10:00,45.1,45.11,45.02,45.02,178800.0,39.6378,39.6465,39.5674,39.5674,178800.0
2014-10-03 13:20:00,45.03,45.08,45.0,45.07,74000.0,39.5762,39.6202,39.5499,39.6114,74000.0
2014-10-03 13:30:00,45.07,45.09,45.02,45.04,112200.0,39.6114,39.629,39.5674,39.585,112200.0
2014-10-03 13:40:00,45.04,45.06,45.02,45.06,144000.0,39.585,39.6026,39.5674,39.6026,144000.0
2014-10-03 13:50:00,45.06,45.13,45.05,45.12,110400.0,39.6026,39.6641,39.5938,39.6553,110400.0
2014-10-03 14:00:00,45.12,45.18,45.12,45.12,135200.0,39.6553,39.7081,39.6553,39.6553,135200.0
2014-10-03 14:10:00,45.11,45.16,45.1,45.14,79400.0,39.6465,39.6905,39.6378,39.6729,79400.0
2014-10-03 14:20:00,45.14,45.19,45.13,45.18,73800.0,39.6729,39.7169,39.6641,39.7081,73800.0
2014-10-03 14:30:00,45.18,45.21,45.16,45.17,95800.0,39.7081,39.7344,39.6905,39.6993,95800.0
2014-10-03 14:40:00,45.17,45.2,45.16,45.2,120400.0,39.6993,39.7256,39.6905,39.7256,120400.0
2014-10-03 14:50:00,45.2,45.2,45.13,45.15,135200.0,39.7256,39.7256,39.6641,39.6817,135200.0
2014-10-03 15:00:00,45.15,45.19,45.13,45.15,191400.0,39.6817,39.7169,39.6641,39.6817,191400.0
2014-10-03 15:10:00,45.15,45.18,45.1,45.1,160600.0,39.6817,39.7081,39.6378,39.6378,160600.0
2014-10-03 15:20:00,45.1,45.17,45.1,45.16,203400.0,39.6378,39.6993,39.6378,39.6905,203400.0
2014-10-03 15:30:00,45.16,45.16,45.07,45.09,334800.0,39.6905,39.6905,39.6114,39.629,334800.0
2014-10-03 15:40:00,45.09,45.15,45.08,45.14,355000.0,39.629,39.6817,39.6202,39.6729,355000.0
2014-10-03 15:50:00,45.14,45.2,45.12,45.14,866000.0,39.6729,39.7256,39.6553,39.6729,866000.0
2014-10-06 09:30:00,45.15,45.25,44.99,45.06,421200.0,39.6817,39.7696,39.5411,39.6026,421200.0
2014-10-06 09:40:00,45.07,45.16,45.03,45.1,195800.0,39.6114,39.6905,39.5762,39.6378,195800.0
2014-10-06 09:50:00,45.1,45.17,44.96,44.96,324400.0,39.6378,39.6993,39.5147,39.5147,324400.0
2014-10-06 10:00:00,44.96,44.97,44.88,44.88,181600.0,39.5147,39.5235,39.4444,39.4444,181600.0
2014-10-06 10:10:00,44.88,44.91,44.75,44.77,301800.0,39.4444,39.4708,39.3301,39.3477,301800.0
2014-10-06 10:20:00,44.77,44.77,44.63,44.64,186600.0,39.3477,39.3477,39.2247,39.2335,186600.0
2014-10-06 10:30:00,44.65,44.71,44.63,44.65,146200.0,39.2423,39.295,39.2247,39.2423,146200.0
2014-10-06 10:40:00,44.65,44.7,44.55,44.55,170200.0,39.2423,39.2862,39.1544,39.1544,170200.0
2014-10-06 10:50:00,44.56,44.56,44.41,44.47,218000.0,39.1632,39.1632,39.0313,39.0841,218000.0
2014-10-06 11:00:00,44.47,44.54,44.47,44.52,172000.0,39.0841,39.1456,39.0841,39.128,172000.0
2014-10-06 11:10:00,44.52,44.54,44.46,44.49,264000.0,39.128,39.1456,39.0753,39.1016,264000.0
2014-10-06 11:20:00,44.49,44.49,44.35,44.35,141800.0,39.1016,39.1016,38.9786,38.9786,141800.0
2014-10-06 11:30:00,44.36,44.45,44.36,44.4,111200.0,38.9874,39.0665,38.9874,39.0225,111200.0
2014-10-06 11:40:00,44.4,44.42,44.28,44.33,191400.0,39.0225,39.0401,38.9171,38.961,191400.0
2014-10-06 11:50:00,44.35,44.4,44.32,44.38,120400.0,38.9786,39.0225,38.9522,39.005,120400.0
2014-10-06 12:00:00,44.4,44.58,44.38,44.51,336600.0,39.0225,39.1807,39.005,39.1192,336600.0
2014-10-06 12:10:00,44.51,44.56,44.42,44.54,95800.0,39.1192,39.1632,39.0401,39.1456,95800.0
2014-10-06 12:20:00,44.54,44.57,44.48,44.51,88000.0,39.1456,39.1719,39.0928,39.1192,88000.0
2014-10-06 12:30:00,44.51,44.52,44.4,44.44,136600.0,39.1192,39.128,39.0225,39.0577,136600.0
2014-10-06 12:40:00,44.42,44.45,44.29,44.35,146600.0,39.0401,39.0665,38.9259,38.9786,146600.0
2014-10-06 12:50:00,44.34,44.41,44.34,44.38,54000.0,38.9698,39.0313,38.9698,39.005,54000.0
2014-10-06 13:00:00,44.38,44.45,44.32,44.43,58000.0,39.005,39.0665,38.9522,39.0489,58000.0
2014-10-06 13:10:00,44.44,44.53,44.42,44.49,73600.0,39.0577,39.1368,39.0401,39.1016,73600.0
2014-10-06 13:20:00,44.49,44.54,44.47,44.48,59400.0,39.1016,39.1456,39.0841,39.0928,59400.0
2014-10-06 13:30:00,44.48,44.5,44.41,44.46,54600.0,39.0928,39.1104,39.0313,39.0753,54600.0
2014-10-06 13:40:00,44.47,44.51,44.46,44.49,39200.0,39.0841,39.1192,39.0753,39.1016,39200.0
2014-10-06 13:50:00,44.49,44.52,44.48,44.51,56600.0,39.1016,39.128,39.0928,39.1192,56600.0
2014-10-06 14:00:00,44.52,44.54,44.47,44.49,92600.0,39.128,39.1456,39.0841,39.1016,92600.0
2014-10-06 14:10:00,44.49,44.63,44.48,44.6,73600.0,39.1016,39.2247,39.0928,39.1983,73600.0
2014-10-06 14:20:00,44.6,44.68,44.6,44.63,80800.0,39.1983,39.2686,39.1983,39.2247,80800.0
2014-10-06 14:30:00,44.64,44.67,44.62,44.64,70600.0,39.2335,39.2598,39.2159,39.2335,70600.0
2014-10-06 14:40:00,44.63,44.69,44.61,44.64,68800.0,39.2247,39.2774,39.2071,39.2335,68800.0
2014-10-06 14:50:00,44.64,44.68,44.63,44.64,43000.0,39.2335,39.2686,39.2247,39.2335,43000.0
2014-10-06 15:00:00,44.64,44.67,44.55,44.56,65600.0,39.2335,39.2598,39.1544,39.1632,65600.0
2014-10-06 15:10:00,44.56,44.66,44.54,44.65,86600.0,39.1632,39.251,39.1456,39.2423,86600.0
2014-10-06 15:20:00,44.63,44.71,44.62,44.7,106600.0,39.2247,39.295,39.2159,39.2862,106600.0
2014-10-06 15:30:00,44.7,44.73,44.63,44.72,127400.0,39.2862,39.3126,39.2247,39.3038,127400.0
2014-10-06 15:40:00,44.73,44.73,44.67,44.68,285200.0,39.3126,39.3126,39.2598,39.2686,285200.0
2014-10-06 15:50:00,44.68,44.73,44.6,44.62,455000.0,39.2686,39.3126,39.1983,39.2159,455000.0
2014-10-07 09:30:00,44.3,44.39,44.1,44.39,289600.0,38.9346,39.0137,38.7589,39.0137,289600.0
2014-10-07 09:40:00,44.38,44.49,44.36,44.47,244200.0,39.005,39.1016,38.9874,39.0841,244200.0
2014-10-07 09:50:00,44.46,44.5,44.32,44.33,123400.0,39.0753,39.1104,38.9522,38.961,123400.0
2014-10-07 10:00:00,44.35,44.45,44.32,44.44,138800.0,38.9786,39.0665,38.9522,39.0577,138800.0
2014-10-07 10:10:00,44.45,44.47,44.35,44.43,95800.0,39.0665,39.0841,38.9786,39.0489,95800.0
2014-10-07 10:20:00,44.43,44.48,44.35,44.48,68400.0,39.0489,39.0928,38.9786,39.0928,68400.0
2014-10-07 10:30:00,44.49,44.58,44.49,44.5,173200.0,39.1016,39.1807,39.1016,39.1104,173200.0
2014-10-07 10:40:00,44.5,44.6,44.46,44.54,67600.0,39.1104,39.1983,39.0753,39.1456,67600.0
2014-10-07 10:50:00,44.53,44.58,44.43,44.45,73000.0,39.1368,39.1807,39.0489,39.0665,73000.0
2014-10-07 11:00:00,44.43,44.44,44.34,44.42,121800.0,39.0489,39.0577,38.9698,39.0401,121800.0
2014-10-07 11:10:00,44.42,44.42,44.3,44.32,51800.0,39.0401,39.0401,38.9346,38.9522,51800.0
2014-10-07 11:20:00,44.34,44.38,44.29,44.31,49600.0,38.9698,39.005,38.9259,38.9434,49600.0
2014-10-07 11:30:00,44.29,44.34,44.26,44.33,58600.0,38.9259,38.9698,38.8995,38.961,58600.0
2014-10-07 11:40:00,44.33,44.38,44.31,44.34,51200.0,38.961,39.005,38.9434,38.9698,51200.0
2014-10-07 11:50:00,44.34,44.37,44.3,44.3,116800.0,38.9698,38.9962,38.9346,38.9346,116800.0
2014-10-07 12:00:00,44.3,44.36,44.29,44.35,47400.0,38.9346,38.9874,38.9259,38.9786,47400.0
2014-10-07 12:10:00,44.35,44.38,44.33,44.37,78800.0,38.9786,39.005,38.961,38.9962,78800.0
2014-10-07 12:20:00,44.37,44.38,44.31,44.37,61200.0,38.9962,39.005,38.9434,38.9962,61200.0
2014-10-07 12:30:00,44.38,44.38,44.31,44.34,63800.0,39.005,39.005,38.9434,38.9698,63800.0
2014-10-07 12:40:00,44.34,44.35,44.26,44.27,37200.0,38.9698,38.9786,38.8995,38.9083,37200.0
2014-10-07 12:50:00,44.27,44.34,44.27,44.3,49000.0,38.9083,38.9698,38.9083,38.9346,49000.0
2014-10-07 13:00:00,44.3,44.3,44.21,44.23,90800.0,38.9346,38.9346,38.8555,38.8731,90800.0
2014-10-07 13:10:00,44.23,44.37,44.23,44.33,94000.0,38.8731,38.9962,38.8731,38.961,94000.0
2014-10-07 13:20:00,44.32,44.35,44.28,44.33,66400.0,38.9522,38.9786,38.9171,38.961,66400.0
2014-10-07 13:30:00,44.33,44.35,44.27,44.27,56000.0,38.961,38.9786,38.9083,38.9083,56000.0
2014-10-07 13:40:00,44.27,44.32,44.26,44.27,51400.0,38.9083,38.9522,38.8995,38.9083,51400.0
2014-10-07 13:50:00,44.27,44.31,44.24,44.29,58600.0,38.9083,38.9434,38.8819,38.9259,58600.0
2014-10-07 14:00:00,44.28,44.31,44.24,44.3,130600.0,38.9171,38.9434,38.8819,38.9346,130600.0
2014-10-07 14:10:00,44.29,44.38,44.28,44.36,99400.0,38.9259,39.005,38.9171,38.9874,99400.0
2014-10-07 14:20:00,44.35,44.37,44.22,44.23,79600.0,38.9786,38.9962,38.8643,38.8731,79600.0
2014-10-07 14:30:00,44.23,44.25,44.16,44.24,96200.0,38.8731,38.8907,38.8116,38.8819,96200.0
2014-10-07 14:40:00,44.23,44.28,44.21,44.26,54400.0,38.8731,38.9171,38.8555,38.8995,54400.0
2014-10-07 14:50:00,44.26,44.29,44.24,44.25,56000.0,38.8995,38.9259,38.8819,38.8907,56000.0
2014-10-07 15:00:00,44.24,44.27,44.15,44.16,112000.0,38.8819,38.9083,38.8028,38.8116,112000.0
2014-10-07 15:10:00,44.15,44.2,44.13,44.13,106400.0,38.8028,38.8468,38.7852,38.7852,106400.0
2014-10-07 15:20:00,44.13,44.15,44.05,44.1,145800.0,38.7852,38.8028,38.7149,38.7589,145800.0
2014-10-07 15:30:00,44.11,44.16,44.07,44.07,140600.0,38.7677,38.8116,38.7325,38.7325,140600.0
2014-10-07 15:40:00,44.07,44.19,44.06,44.14,262200.0,38.7325,38.838,38.7237,38.794,262200.0
2014-10-07 15:50:00,44.14,44.15,44.02,44.02,465600.0,38.794,38.8028,38.6886,38.6886,465600.0
2014-10-08 09:30:00,44.06,44.23,44.02,44.13,199600.0,38.7237,38.8731,38.6886,38.7852,199600.0
2014-10-08 09:40:00,44.13,44.17,44.04,44.17,161000.0,38.7852,38.8204,38.7061,38.8204,161000.0
2014-10-08 09:50:00,44.17,44.18,43.98,44.01,84000.0,38.8204,38.8292,38.6534,38.6798,84000.0
2014-10-08 10:00:00,44.02,44.19,43.99,44.17,91400.0,38.6886,38.838,38.6622,38.8204,91400.0
2014-10-08 10:10:00,44.16,44.23,44.05,44.07,128600.0,38.8116,38.8731,38.7149,38.7325,128600.0
2014-10-08 10:20:00,44.06,44.19,44.03,44.14,107200.0,38.7237,38.838,38.6973,38.794,107200.0
2014-10-08 10:30:00,44.14,44.16,44.0,44.0,150600.0,38.794,38.8116,38.671,38.671,150600.0
2014-10-08 10:40:00,43.99,44.02,43.87,43.93,207600.0,38.6622,38.6886,38.5567,38.6095,207600.0
2014-10-08 10:50:00,43.93,43.97,43.9,43.91,204600.0,38.6095,38.6446,38.5831,38.5919,204600.0
2014-10-08 11:00:00,43.91,43.92,43.77,43.92,125800.0,38.5919,38.6007,38.4688,38.6007,125800.0
2014-10-08 11:10:00,43.92,43.97,43.85,43.86,78200.0,38.6007,38.6446,38.5391,38.5479,78200.0
2014-10-08 11:20:00,43.87,43.96,43.85,43.94,91200.0,38.5567,38.6358,38.5391,38.6182,91200.0
2014-10-08 11:30:00,43.94,44.04,43.92,43.93,182600.0,38.6182,38.7061,38.6007,38.6095,182600.0
2014-10-08 11:40:00,43.93,43.97,43.91,43.94,138600.0,38.6095,38.6446,38.5919,38.6182,138600.0
2014-10-08 11:50:00,43.94,43.97,43.88,43.93,151000.0,38.6182,38.6446,38.5655,38.6095,151000.0
2014-10-08 12:00:00,43.93,44.01,43.92,43.92,80800.0,38.6095,38.6798,38.6007,38.6007,80800.0
2014-10-08 12:10:00,43.92,43.99,43.91,43.95,92200.0,38.6007,38.6622,38.5919,38.627,92200.0
2014-10-08 12:20:00,43.95,43.98,43.94,43.95,46800.0,38.627,38.6534,38.6182,38.627,46800.0
2014-10-08 12:30:00,43.94,44.02,43.92,43.99,102600.0,38.6182,38.6886,38.6007,38.6622,102600.0
2014-10-08 12:40:00,43.99,44.01,43.93,44.0,67800.0,38.6622,38.6798,38.6095,38.671,67800.0
2014-10-08 12:50:00,44.0,44.04,43.96,44.02,54400.0,38.671,38.7061,38.6358,38.6886,54400.0
2014-10-08 13:00:00,44.02,44.06,44.0,44.01,73200.0,38.6886,38.7237,38.671,38.6798,73200.0
2014-10-08 13:10:00,44.0,44.05,43.99,44.04,113800.0,38.671,38.7149,38.6622,38.7061,113800.0
2014-10-08 13:20:00,44.04,44.07,44.01,44.05,65400.0,38.7061,38.7325,38.6798,38.7149,65400.0
2014-10-08 13:30:00,44.06,44.06,44.02,44.02,69400.0,38.7237,38.7237,38.6886,38.6886,69400.0
2014-10-08 13:40:00,44.02,44.15,44.0,44.1,167400.0,38.6886,38.8028,38.671,38.7589,167400.0
2014-10-08 13:50:00,44.11,44.14,44.09,44.13,109800.0,38.7677,38.794,38.7501,38.7852,109800.0
2014-10-08 14:00:00,44.13,44.31,44.13,44.25,184800.0,38.7852,38.9434,38.7852,38.8907,184800.0
2014-10-08 14:10:00,44.26,44.36,44.24,44.36,205000.0,38.8995,38.9874,38.8819,38.9874,205000.0
2014-10-08 14:20:00,44.37,44.47,44.37,44.43,178600.0,38.9962,39.0841,38.9962,39.0489,178600.0
2014-10-08 14:30:00,44.43,44.51,44.42,44.43,169800.0,39.0489,39.1192,39.0401,39.0489,169800.0
2014-10-08 14:40:00,44.42,44.48,44.4,44.41,151600.0,39.0401,39.0928,39.0225,39.0313,151600.0
2014-10-08 14:50:00,44.42,44.44,44.3,44.34,150000.0,39.0401,39.0577,38.9346,38.9698,150000.0
2014-10-08 15:00:00,44.34,44.45,44.33,44.4,199600.0,38.9698,39.0665,38.961,39.0225,199600.0
2014-10-08 15:10:00,44.4,44.46,44.37,44.41,150800.0,39.0225,39.0753,38.9962,39.0313,150800.0
2014-10-08 15:20:00,44.41,44.57,44.4,44.54,142600.0,39.0313,39.1719,39.0225,39.1456,142600.0
2014-10-08 15:30:00,44.55,44.57,44.49,44.52,267000.0,39.1544,39.1719,39.1016,39.128,267000.0
2014-10-08 15:40:00,44.52,44.58,44.51,44.53,363600.0,39.128,39.1807,39.1192,39.1368,363600.0
2014-10-08 15:50:00,44.52,44.57,44.41,44.41,840800.0,39.128,39.1719,39.0313,39.0313,840800.0
2014-10-09 09:30:00,44.23,44.37,44.13,44.22,359600.0,38.8731,38.9962,38.7852,38.8643,359600.0
2014-10-09 09:40:00,44.22,44.3,44.13,44.22,154200.0,38.8643,38.9346,38.7852,38.8643,154200.0
2014-10-09 09:50:00,44.24,44.27,44.1,44.24,179600.0,38.8819,38.9083,38.7589,38.8819,179600.0
2014-10-09 10:00:00,44.24,44.4,44.22,44.36,326800.0,38.8819,39.0225,38.8643,38.9874,326800.0
2014-10-09 10:10:00,44.37,44.49,44.26,44.42,243400.0,38.9962,39.1016,38.8995,39.0401,243400.0
2014-10-09 10:20:00,44.42,44.47,44.32,44.42,108000.0,39.0401,39.0841,38.9522,39.0401,108000.0
2014-10-09 10:30:00,44.42,44.42,44.19,44.2,158000.0,39.0401,39.0401,38.838,38.8468,158000.0
2014-10-09 10:40:00,44.2,44.22,44.17,44.17,106400.0,38.8468,38.8643,38.8204,38.8204,106400.0
2014-10-09 10:50:00,44.16,44.2,44.09,44.19,101400.0,38.8116,38.8468,38.7501,38.838,101400.0
2014-10-09 11:00:00,44.19,44.22,44.12,44.2,90600.0,38.838,38.8643,38.7764,38.8468,90600.0
2014-10-09 11:10:00,44.2,44.27,44.17,44.19,104200.0,38.8468,38.9083,38.8204,38.838,104200.0
2014-10-09 11:20:00,44.19,44.26,44.13,44.13,116400.0,38.838,38.8995,38.7852,38.7852,116400.0
2014-10-09 11:30:00,44.14,44.15,44.02,44.03,162600.0,38.794,38.8028,38.6886,38.6973,162600.0
2014-10-09 11:40:00,44.05,44.05,43.92,43.96,132200.0,38.7149,38.7149,38.6007,38.6358,132200.0
2014-10-09 11:50:00,43.97,44.01,43.83,43.91,124600.0,38.6446,38.6798,38.5216,38.5919,124600.0
2014-10-09 12:00:00,43.91,43.96,43.82,43.82,108600.0,38.5919,38.6358,38.5128,38.5128,108600.0
2014-10-09 12:10:00,43.81,43.87,43.74,43.81,130400.0,38.504,38.5567,38.4425,38.504,130400.0
2014-10-09 12:20:00,43.8,43.8,43.65,43.7,106400.0,38.4952,38.4952,38.3634,38.4073,106400.0
2014-10-09 12:30:00,43.69,43.8,43.63,43.76,106400.0,38.3985,38.4952,38.3458,38.46,106400.0
2014-10-09 12:40:00,43.75,43.83,43.72,43.8,101600.0,38.4513,38.5216,38.4249,38.4952,101600.0
2014-10-09 12:50:00,43.8,43.83,43.75,43.75,64600.0,38.4952,38.5216,38.4513,38.4513,64600.0
2014-10-09 13:00:00,43.76,43.76,43.59,43.61,90800.0,38.46,38.46,38.3106,38.3282,90800.0
2014-10-09 13:10:00,43.6,43.7,43.55,43.67,106400.0,38.3194,38.4073,38.2755,38.3809,106400.0
2014-10-09 13:20:00,43.68,43.81,43.68,43.74,71400.0,38.3897,38.504,38.3897,38.4425,71400.0
2014-10-09 13:30:00,43.73,43.9,43.67,43.9,114000.0,38.4337,38.5831,38.3809,38.5831,114000.0
2014-10-09 13:40:00,43.91,43.96,43.83,43.88,173400.0,38.5919,38.6358,38.5216,38.5655,173400.0
2014-10-09 13:50:00,43.88,43.92,43.77,43.82,115400.0,38.5655,38.6007,38.4688,38.5128,115400.0
2014-10-09 14:00:00,43.81,43.81,43.68,43.73,80000.0,38.504,38.504,38.3897,38.4337,80000.0
2014-10-09 14:10:00,43.73,43.74,43.63,43.68,124400.0,38.4337,38.4425,38.3458,38.3897,124400.0
2014-10-09 14:20:00,43.68,43.74,43.66,43.69,79200.0,38.3897,38.4425,38.3722,38.3985,79200.0
2014-10-09 14:30:00,43.69,43.85,43.66,43.81,106400.0,38.3985,38.5391,38.3722,38.504,106400.0
2014-10-09 14:40:00,43.8,43.83,43.74,43.77,76600.0,38.4952,38.5216,38.4425,38.4688,76600.0
2014-10-09 14:50:00,43.77,43.87,43.74,43.78,96000.0,38.4688,38.5567,38.4425,38.4776,96000.0
2014-10-09 15:00:00,43.77,43.83,43.66,43.67,125400.0,38.4688,38.5216,38.3722,38.3809,125400.0
2014-10-09 15:10:00,43.69,43.83,43.69,43.81,134000.0,38.3985,38.5216,38.3985,38.504,134000.0
2014-10-09 15:20:00,43.8,43.83,43.73,43.8,122800.0,38.4952,38.5216,38.4337,38.4952,122800.0
2014-10-09 15:30:00,43.8,43.88,43.77,43.77,226000.0,38.4952,38.5655,38.4688,38.4688,226000.0
2014-10-09 15:40:00,43.78,43.8,43.63,43.65,264400.0,38.4776,38.4952,38.3458,38.3634,264400.0
2014-10-09 15:50:00,43.63,43.76,43.59,43.63,668000.0,38.3458,38.46,38.3106,38.3458,668000.0
2014-10-10 09:30:00,43.72,43.94,43.52,43.89,253600.0,38.4249,38.6182,38.2491,38.5743,253600.0
2014-10-10 09:40:00,43.92,44.02,43.87,43.88,143800.0,38.6007,38.6886,38.5567,38.5655,143800.0
2014-10-10 09:50:00,43.87,43.95,43.77,43.89,134000.0,38.5567,38.627,38.4688,38.5743,134000.0
2014-10-10 10:00:00,43.88,43.91,43.68,43.7,177000.0,38.5655,38.5919,38.3897,38.4073,177000.0
2014-10-10 10:10:00,43.7,43.76,43.55,43.66,192000.0,38.4073,38.46,38.2755,38.3722,192000.0
2014-10-10 10:20:00,43.66,43.67,43.51,43.56,328200.0,38.3722,38.3809,38.2403,38.2843,328200.0
2014-10-10 10:30:00,43.55,43.73,43.51,43.72,188000.0,38.2755,38.4337,38.2403,38.4249,188000.0
2014-10-10 10:40:00,43.72,43.76,43.66,43.73,151200.0,38.4249,38.46,38.3722,38.4337,151200.0
2014-10-10 10:50:00,43.73,43.84,43.67,43.68,188400.0,38.4337,38.5304,38.3809,38.3897,188400.0
2014-10-10 11:00:00,43.69,43.77,43.62,43.74,202800.0,38.3985,38.4688,38.337,38.4425,202800.0
2014-10-10 11:10:00,43.74,43.74,43.59,43.62,105600.0,38.4425,38.4425,38.3106,38.337,105600.0
2014-10-10 11:20:00,43.63,43.66,43.52,43.58,180800.0,38.3458,38.3722,38.2491,38.3018,180800.0
2014-10-10 11:30:00,43.6,43.67,43.57,43.64,147800.0,38.3194,38.3809,38.2931,38.3546,147800.0
2014-10-10 11:40:00,43.63,43.71,43.54,43.7,113400.0,38.3458,38.4161,38.2667,38.4073,113400.0
2014-10-10 11:50:00,43.69,43.76,43.67,43.68,124400.0,38.3985,38.46,38.3809,38.3897,124400.0
2014-10-10 12:00:00,43.69,43.88,43.69,43.84,123000.0,38.3985,38.5655,38.3985,38.5304,123000.0
2014-10-10 12:10:00,43.84,43.91,43.8,43.81,136400.0,38.5304,38.5919,38.4952,38.504,136400.0
2014-10-10 12:20:00,43.8,43.84,43.74,43.8,149000.0,38.4952,38.5304,38.4425,38.4952,149000.0
2014-10-10 12:30:00,43.8,43.97,43.8,43.87,157400.0,38.4952,38.6446,38.4952,38.5567,157400.0
2014-10-10 12:40:00,43.85,43.94,43.84,43.93,83400.0,38.5391,38.6182,38.5304,38.6095,83400.0
2014-10-10 12:50:00,43.93,43.96,43.88,43.88,160400.0,38.6095,38.6358,38.5655,38.5655,160400.0
2014-10-10 13:00:00,43.9,43.94,43.86,43.9,147600.0,38.5831,38.6182,38.5479,38.5831,147600.0
2014-10-10 13:10:00,43.91,43.94,43.85,43.85,122400.0,38.5919,38.6182,38.5391,38.5391,122400.0
2014-10-10 13:20:00,43.85,43.9,43.82,43.88,146000.0,38.5391,38.5831,38.5128,38.5655,146000.0
2014-10-10 13:30:00,43.88,44.05,43.88,44.04,258400.0,38.5655,38.7149,38.5655,38.7061,258400.0
2014-10-10 13:40:00,44.05,44.1,43.97,44.04,144800.0,38.7149,38.7589,38.6446,38.7061,144800.0
2014-10-10 13:50:00,44.04,44.07,43.99,44.04,120200.0,38.7061,38.7325,38.6622,38.7061,120200.0
2014-10-10 14:00:00,44.04,44.1,43.99,44.02,181200.0,38.7061,38.7589,38.6622,38.6886,181200.0
2014-10-10 14:10:00,44.02,44.02,43.91,43.92,172200.0,38.6886,38.6886,38.5919,38.6007,172200.0
2014-10-10 14:20:00,43.92,43.96,43.9,43.94,149600.0,38.6007,38.6358,38.5831,38.6182,149600.0
2014-10-10 14:30:00,43.94,43.96,43.83,43.88,215200.0,38.6182,38.6358,38.5216,38.5655,215200.0
2014-10-10 14:40:00,43.88,43.88,43.77,43.81,145600.0,38.5655,38.5655,38.4688,38.504,145600.0
2014-10-10 14:50:00,43.82,43.85,43.79,43.8,166600.0,38.5128,38.5391,38.4864,38.4952,166600.0
2014-10-10 15:00:00,43.8,43.81,43.65,43.65,191000.0,38.4952,38.504,38.3634,38.3634,191000.0
2014-10-10 15:10:00,43.64,43.76,43.64,43.75,203000.0,38.3546,38.46,38.3546,38.4513,203000.0
2014-10-10 15:20:00,43.75,43.79,43.73,43.77,176000.0,38.4513,38.4864,38.4337,38.4688,176000.0
2014-10-10 15:30:00,43.78,43.8,43.69,43.76,217200.0,38.4776,38.4952,38.3985,38.46,217200.0
2014-10-10 15:40:00,43.76,43.76,43.63,43.66,336800.0,38.46,38.46,38.3458,38.3722,336800.0
2014-10-10 15:50:00,43.66,43.71,43.6,43.6,985000.0,38.3722,38.4161,38.3194,38.3194,985000.0
2014-10-13 09:30:00,43.48,43.56,43.17,43.52,309800.0,38.214,38.2843,37.9415,38.2491,309800.0
2014-10-13 09:40:00,43.53,43.54,43.28,43.34,261400.0,38.2579,38.2667,38.0382,38.0909,261400.0
2014-10-13 09:50:00,43.34,43.35,43.13,43.27,197000.0,38.0909,38.0997,37.9063,38.0294,197000.0
2014-10-13 10:00:00,43.29,43.44,43.28,43.28,152600.0,38.047,38.1788,38.0382,38.0382,152600.0
2014-10-13 10:10:00,43.27,43.34,43.09,43.14,140000.0,38.0294,38.0909,37.8712,37.9151,140000.0
2014-10-13 10:20:00,43.11,43.2,42.99,43.03,229200.0,37.8888,37.9679,37.7833,37.8185,229200.0
2014-10-13 10:30:00,43.02,43.14,43.01,43.12,170200.0,37.8097,37.9151,37.8009,37.8976,170200.0
2014-10-13 10:40:00,43.13,43.17,43.01,43.11,198800.0,37.9063,37.9415,37.8009,37.8888,198800.0
2014-10-13 10:50:00,43.1,43.24,43.1,43.2,381200.0,37.88,38.003,37.88,37.9679,381200.0
2014-10-13 11:00:00,43.21,43.33,43.18,43.31,263200.0,37.9767,38.0821,37.9503,38.0645,263200.0
2014-10-13 11:10:00,43.31,43.34,43.17,43.18,175400.0,38.0645,38.0909,37.9415,37.9503,175400.0
2014-10-13 11:20:00,43.16,43.21,43.12,43.13,167200.0,37.9327,37.9767,37.8976,37.9063,167200.0
2014-10-13 11:30:00,43.15,43.26,43.14,43.19,118800.0,37.9239,38.0206,37.9151,37.9591,118800.0
2014-10-13 11:40:00,43.18,43.32,43.18,43.27,76800.0,37.9503,38.0733,37.9503,38.0294,76800.0
2014-10-13 11:50:00,43.3,43.33,43.2,43.21,125600.0,38.0558,38.0821,37.9679,37.9767,125600.0
2014-10-13 12:00:00,43.22,43.24,43.17,43.21,119000.0,37.9854,38.003,37.9415,37.9767,119000.0
2014-10-13 12:10:00,43.22,43.3,43.19,43.3,80400.0,37.9854,38.0558,37.9591,38.0558,80400.0
2014-10-13 12:20:00,43.29,43.39,43.28,43.38,98000.0,38.047,38.1349,38.0382,38.1261,98000.0
2014-10-13 12:30:00,43.38,43.48,43.38,43.47,96400.0,38.1261,38.214,38.1261,38.2052,96400.0
2014-10-13 12:40:00,43.47,43.54,43.38,43.4,97200.0,38.2052,38.2667,38.1261,38.1436,97200.0
2014-10-13 12:50:00,43.4,43.4,43.32,43.35,81600.0,38.1436,38.1436,38.0733,38.0997,81600.0
2014-10-13 13:00:00,43.35,43.41,43.3,43.33,79800.0,38.0997,38.1524,38.0558,38.0821,79800.0
2014-10-13 13:10:00,43.32,43.33,43.17,43.2,88200.0,38.0733,38.0821,37.9415,37.9679,88200.0
2014-10-13 13:20:00,43.2,43.31,43.2,43.3,63400.0,37.9679,38.0645,37.9679,38.0558,63400.0
2014-10-13 13:30:00,43.3,43.3,43.21,43.22,105200.0,38.0558,38.0558,37.9767,37.9854,105200.0
2014-10-13 13:40:00,43.23,43.23,43.13,43.15,88400.0,37.9942,37.9942,37.9063,37.9239,88400.0
2014-10-13 13:50:00,43.13,43.22,43.11,43.16,65000.0,37.9063,37.9854,37.8888,37.9327,65000.0
2014-10-13 14:00:00,43.17,43.27,43.12,43.24,100800.0,37.9415,38.0294,37.8976,38.003,100800.0
2014-10-13 14:10:00,43.26,43.26,43.19,43.2,104800.0,38.0206,38.0206,37.9591,37.9679,104800.0
2014-10-13 14:20:00,43.19,43.27,43.19,43.25,91400.0,37.9591,38.0294,37.9591,38.0118,91400.0
2014-10-13 14:30:00,43.25,43.26,43.2,43.25,141200.0,38.0118,38.0206,37.9679,38.0118,141200.0
2014-10-13 14:40:00,43.24,43.27,43.16,43.17,84800.0,38.003,38.0294,37.9327,37.9415,84800.0
2014-10-13 14:50:00,43.17,43.24,43.1,43.13,119000.0,37.9415,38.003,37.88,37.9063,119000.0
2014-10-13 15:00:00,43.13,43.16,43.1,43.1,122400.0,37.9063,37.9327,37.88,37.88,122400.0
2014-10-13 15:10:00,43.1,43.14,43.02,43.04,145400.0,37.88,37.9151,37.8097,37.8272,145400.0
2014-10-13 15:20:00,43.04,43.05,42.96,42.99,142000.0,37.8272,37.836,37.7569,37.7833,142000.0
2014-10-13 15:30:00,42.99,42.99,42.76,42.83,335400.0,37.7833,37.7833,37.5812,37.6427,335400.0
2014-10-13 15:40:00,42.84,42.94,42.71,42.74,356800.0,37.6515,37.7394,37.5372,37.5636,356800.0
2014-10-13 15:50:00,42.74,42.79,42.62,42.71,863400.0,37.5636,37.6075,37.4581,37.5372,863400.0
2014-10-14 09:30:00,42.89,42.96,42.73,42.73,373400.0,37.6954,37.7569,37.5548,37.5548,373400.0
2014-10-14 09:40:00,42.73,42.78,42.7,42.7,192200.0,37.5548,37.5987,37.5284,37.5284,192200.0
2014-10-14 09:50:00,42.7,42.7,42.54,42.6,174800.0,37.5284,37.5284,37.3878,37.4405,174800.0
2014-10-14 10:00:00,42.61,42.71,42.55,42.71,259800.0,37.4493,37.5372,37.3966,37.5372,259800.0
2014-10-14 10:10:00,42.71,42.8,42.59,42.6,220400.0,37.5372,37.6163,37.4317,37.4405,220400.0
2014-10-14 10:20:00,42.59,42.65,42.54,42.57,173200.0,37.4317,37.4845,37.3878,37.4142,173200.0
2014-10-14 10:30:00,42.58,42.74,42.51,42.73,237200.0,37.423,37.5636,37.3614,37.5548,237200.0
2014-10-14 10:40:00,42.73,42.88,42.73,42.87,206600.0,37.5548,37.6866,37.5548,37.6778,206600.0
2014-10-14 10:50:00,42.88,42.95,42.76,42.77,200600.0,37.6866,37.7481,37.5812,37.5899,200600.0
2014-10-14 11:00:00,42.77,42.81,42.72,42.73,158200.0,37.5899,37.6251,37.546,37.5548,158200.0
2014-10-14 11:10:00,42.73,42.83,42.73,42.77,272200.0,37.5548,37.6427,37.5548,37.5899,272200.0
2014-10-14 11:20:00,42.78,42.78,42.66,42.67,98400.0,37.5987,37.5987,37.4933,37.5021,98400.0
2014-10-14 11:30:00,42.67,42.7,42.58,42.7,128600.0,37.5021,37.5284,37.423,37.5284,128600.0
2014-10-14 11:40:00,42.7,42.77,42.69,42.74,222600.0,37.5284,37.5899,37.5196,37.5636,222600.0
2014-10-14 11:50:00,42.73,42.74,42.63,42.69,107200.0,37.5548,37.5636,37.4669,37.5196,107200.0
2014-10-14 12:00:00,42.68,42.74,42.65,42.67,112400.0,37.5108,37.5636,37.4845,37.5021,112400.0
2014-10-14 12:10:00,42.66,42.72,42.65,42.66,127000.0,37.4933,37.546,37.4845,37.4933,127000.0
2014-10-14 12:20:00,42.66,42.67,42.57,42.6,84400.0,37.4933,37.5021,37.4142,37.4405,84400.0
2014-10-14 12:30:00,42.6,42.6,42.55,42.55,104200.0,37.4405,37.4405,37.3966,37.3966,104200.0
2014-10-14 12:40:00,42.55,42.67,42.53,42.66,229600.0,37.3966,37.5021,37.379,37.4933,229600.0
2014-10-14 12:50:00,42.66,42.67,42.63,42.67,196400.0,37.4933,37.5021,37.4669,37.5021,196400.0
2014-10-14 13:00:00,42.67,42.67,42.59,42.6,160200.0,37.5021,37.5021,37.4317,37.4405,160200.0
2014-10-14 13:10:00,42.6,42.63,42.56,42.58,302400.0,37.4405,37.4669,37.4054,37.423,302400.0
2014-10-14 13:20:00,42.57,42.57,42.46,42.47,278400.0,37.4142,37.4142,37.3175,37.3263,278400.0
2014-10-14 13:30:00,42.47,42.55,42.45,42.48,147000.0,37.3263,37.3966,37.3087,37.3351,147000.0
2014-10-14 13:40:00,42.48,42.56,42.48,42.53,155200.0,37.3351,37.4054,37.3351,37.379,155200.0
2014-10-14 13:50:00,42.53,42.59,42.51,42.59,99000.0,37.379,37.4317,37.3614,37.4317,99000.0
2014-10-14 14:00:00,42.6,42.69,42.58,42.62,157600.0,37.4405,37.5196,37.423,37.4581,157600.0
2014-10-14 14:10:00,42.62,42.7,42.6,42.6,143000.0,37.4581,37.5284,37.4405,37.4405,143000.0
2014-10-14 14:20:00,42.6,42.63,42.5,42.51,180000.0,37.4405,37.4669,37.3526,37.3614,180000.0
2014-10-14 14:30:00,42.51,42.57,42.48,42.55,270000.0,37.3614,37.4142,37.3351,37.3966,270000.0
2014-10-14 14:40:00,42.55,42.63,42.52,42.6,148600.0,37.3966,37.4669,37.3702,37.4405,148600.0
2014-10-14 14:50:00,42.6,42.62,42.51,42.56,192400.0,37.4405,37.4581,37.3614,37.4054,192400.0
2014-10-14 15:00:00,42.57,42.61,42.49,42.51,269000.0,37.4142,37.4493,37.3439,37.3614,269000.0
2014-10-14 15:10:00,42.51,42.53,42.48,42.5,419600.0,37.3614,37.379,37.3351,37.3526,419600.0
2014-10-14 15:20:00,42.5,42.52,42.42,42.49,443800.0,37.3526,37.3702,37.2823,37.3439,443800.0
2014-10-14 15:30:00,42.49,42.6,42.43,42.6,264400.0,37.3439,37.4405,37.2911,37.4405,264400.0
2014-10-14 15:40:00,42.6,42.66,42.53,42.57,316600.0,37.4405,37.4933,37.379,37.4142,316600.0
2014-10-14 15:50:00,42.57,42.63,42.49,42.55,419000.0,37.4142,37.4669,37.3439,37.3966,419000.0
2014-10-15 09:30:00,42.56,43.55,42.05,42.16,638000.0,37.4054,38.2755,36.9572,37.0538,638000.0
2014-10-15 09:40:00,42.15,42.52,42.1,42.49,538800.0,37.045,37.3702,37.0011,37.3439,538800.0
2014-10-15 09:50:00,42.5,42.57,42.28,42.52,439200.0,37.3526,37.4142,37.1593,37.3702,439200.0
2014-10-15 10:00:00,42.56,42.71,42.47,42.61,522600.0,37.4054,37.5372,37.3263,37.4493,522600.0
2014-10-15 10:10:00,42.62,42.74,42.52,42.6,365200.0,37.4581,37.5636,37.3702,37.4405,365200.0
2014-10-15 10:20:00,42.58,42.81,42.57,42.7,533000.0,37.423,37.6251,37.4142,37.5284,533000.0
2014-10-15 10:30:00,42.7,42.81,42.67,42.77,331200.0,37.5284,37.6251,37.5021,37.5899,331200.0
2014-10-15 10:40:00,42.77,42.79,42.52,42.58,516400.0,37.5899,37.6075,37.3702,37.423,516400.0
2014-10-15 10:50:00,42.59,42.69,42.52,42.67,286000.0,37.4317,37.5196,37.3702,37.5021,286000.0
2014-10-15 11:00:00,42.66,42.87,42.58,42.84,233800.0,37.4933,37.6778,37.423,37.6515,233800.0
2014-10-15 11:10:00,42.83,42.92,42.69,42.71,354000.0,37.6427,37.7218,37.5196,37.5372,354000.0
2014-10-15 11:20:00,42.7,42.7,42.52,42.57,120200.0,37.5284,37.5284,37.3702,37.4142,120200.0
2014-10-15 11:30:00,42.57,42.69,42.53,42.55,236200.0,37.4142,37.5196,37.379,37.3966,236200.0
2014-10-15 11:40:00,42.55,42.59,42.49,42.52,255600.0,37.3966,37.4317,37.3439,37.3702,255600.0
2014-10-15 11:50:00,42.52,42.65,42.49,42.63,211600.0,37.3702,37.4845,37.3439,37.4669,211600.0
2014-10-15 12:00:00,42.62,42.63,42.46,42.5,267600.0,37.4581,37.4669,37.3175,37.3526,267600.0
2014-10-15 12:10:00,42.49,42.52,42.44,42.5,374800.0,37.3439,37.3702,37.2999,37.3526,374800.0
2014-10-15 12:20:00,42.51,42.6,42.49,42.54,157200.0,37.3614,37.4405,37.3439,37.3878,157200.0
2014-10-15 12:30:00,42.53,42.58,42.49,42.5,121000.0,37.379,37.423,37.3439,37.3526,121000.0
2014-10-15 12:40:00,42.5,42.54,42.44,42.52,248800.0,37.3526,37.3878,37.2999,37.3702,248800.0
2014-10-15 12:50:00,42.52,42.59,42.45,42.52,296200.0,37.3702,37.4317,37.3087,37.3702,296200.0
2014-10-15 13:00:00,42.5,42.62,42.45,42.61,149800.0,37.3526,37.4581,37.3087,37.4493,149800.0
2014-10-15 13:10:00,42.61,42.66,42.43,42.49,281600.0,37.4493,37.4933,37.2911,37.3439,281600.0
2014-10-15 13:20:00,42.48,42.52,42.31,42.35,434600.0,37.3351,37.3702,37.1857,37.2208,434600.0
2014-10-15 13:30:00,42.35,42.44,42.31,42.44,412200.0,37.2208,37.2999,37.1857,37.2999,412200.0
2014-10-15 13:40:00,42.44,42.57,42.38,42.54,289000.0,37.2999,37.4142,37.2472,37.3878,289000.0
2014-10-15 13:50:00,42.54,42.58,42.49,42.52,261200.0,37.3878,37.423,37.3439,37.3702,261200.0
2014-10-15 14:00:00,42.52,42.54,42.4,42.47,409200.0,37.3702,37.3878,37.2648,37.3263,409200.0
2014-10-15 14:10:00,42.49,42.58,42.47,42.52,625400.0,37.3439,37.423,37.3263,37.3702,625400.0
2014-10-15 14:20:00,42.52,42.54,42.38,42.43,392800.0,37.3702,37.3878,37.2472,37.2911,392800.0
2014-10-15 14:30:00,42.44,42.59,42.41,42.59,226800.0,37.2999,37.4317,37.2736,37.4317,226800.0
2014-10-15 14:40:00,42.59,42.62,42.45,42.49,282000.0,37.4317,37.4581,37.3087,37.3439,282000.0
2014-10-15 14:50:00,42.49,42.56,42.45,42.54,337000.0,37.3439,37.4054,37.3087,37.3878,337000.0
2014-10-15 15:00:00,42.52,42.63,42.48,42.57,305400.0,37.3702,37.4669,37.3351,37.4142,305400.0
2014-10-15 15:10:00,42.57,42.66,42.38,42.43,356800.0,37.4142,37.4933,37.2472,37.2911,356800.0
2014-10-15 15:20:00,42.44,42.67,42.38,42.67,437400.0,37.2999,37.5021,37.2472,37.5021,437400.0
2014-10-15 15:30:00,42.67,42.74,42.58,42.7,540800.0,37.5021,37.5636,37.423,37.5284,540800.0
2014-10-15 15:40:00,42.7,42.74,42.58,42.61,759600.0,37.5284,37.5636,37.423,37.4493,759600.0
2014-10-15 15:50:00,42.6,42.67,42.57,42.6,964600.0,37.4405,37.5021,37.4142,37.4405,964600.0
2014-10-16 09:30:00,42.1,42.55,41.93,42.54,443000.0,37.0011,37.3966,36.8517,37.3878,443000.0
2014-10-16 09:40:00,42.52,42.62,42.33,42.5,504200.0,37.3702,37.4581,37.2032,37.3526,504200.0
2014-10-16 09:50:00,42.5,42.52,42.33,42.48,233400.0,37.3526,37.3702,37.2032,37.3351,233400.0
2014-10-16 10:00:00,42.48,42.49,42.29,42.42,237400.0,37.3351,37.3439,37.1681,37.2823,237400.0
2014-10-16 10:10:00,42.41,42.41,42.12,42.26,307400.0,37.2736,37.2736,37.0187,37.1417,307400.0
2014-10-16 10:20:00,42.25,42.56,42.23,42.47,387800.0,37.1329,37.4054,37.1154,37.3263,387800.0
2014-10-16 10:30:00,42.48,42.52,42.37,42.38,332400.0,37.3351,37.3702,37.2384,37.2472,332400.0
2014-10-16 10:40:00,42.37,42.63,42.32,42.57,314200.0,37.2384,37.4669,37.1945,37.4142,314200.0
2014-10-16 10:50:00,42.56,42.63,42.5,42.52,265200.0,37.4054,37.4669,37.3526,37.3702,265200.0
2014-10-16 11:00:00,42.52,42.55,42.41,42.51,223800.0,37.3702,37.3966,37.2736,37.3614,223800.0
2014-10-16 11:10:00,42.51,42.6,42.49,42.57,285600.0,37.3614,37.4405,37.3439,37.4142,285600.0
2014-10-16 11:20:00,42.56,42.72,42.55,42.71,271600.0,37.4054,37.546,37.3966,37.5372,271600.0
2014-10-16 11:30:00,42.7,42.74,42.66,42.68,266800.0,37.5284,37.5636,37.4933,37.5108,266800.0
2014-10-16 11:40:00,42.69,42.79,42.67,42.68,156000.0,37.5196,37.6075,37.5021,37.5108,156000.0
2014-10-16 11:50:00,42.67,42.72,42.59,42.66,268000.0,37.5021,37.546,37.4317,37.4933,268000.0
2014-10-16 12:00:00,42.66,42.8,42.61,42.75,119400.0,37.4933,37.6163,37.4493,37.5724,119400.0
2014-10-16 12:10:00,42.74,42.81,42.72,42.8,117600.0,37.5636,37.6251,37.546,37.6163,117600.0
2014-10-16 12:20:00,42.8,42.88,42.79,42.83,126200.0,37.6163,37.6866,37.6075,37.6427,126200.0
2014-10-16 12:30:00,42.84,42.88,42.8,42.85,131600.0,37.6515,37.6866,37.6163,37.6603,131600.0
2014-10-16 12:40:00,42.85,42.98,42.85,42.98,129200.0,37.6603,37.7745,37.6603,37.7745,129200.0
2014-10-16 12:50:00,42.99,43.11,42.98,43.07,243200.0,37.7833,37.8888,37.7745,37.8536,243200.0
2014-10-16 13:00:00,43.08,43.27,43.08,43.26,264200.0,37.8624,38.0294,37.8624,38.0206,264200.0
2014-10-16 13:10:00,43.27,43.33,43.22,43.32,346200.0,38.0294,38.0821,37.9854,38.0733,346200.0
2014-10-16 13:20:00,43.32,43.41,43.27,43.38,229400.0,38.0733,38.1524,38.0294,38.1261,229400.0
2014-10-16 13:30:00,43.38,43.49,43.37,43.45,369600.0,38.1261,38.2227,38.1173,38.1876,369600.0
2014-10-16 13:40:00,43.45,43.48,43.41,43.42,166600.0,38.1876,38.214,38.1524,38.1612,166600.0
2014-10-16 13:50:00,43.42,43.42,43.25,43.31,207600.0,38.1612,38.1612,38.0118,38.0645,207600.0
2014-10-16 14:00:00,43.31,43.43,43.28,43.43,263200.0,38.0645,38.17,38.0382,38.17,263200.0
2014-10-16 14:10:00,43.43,43.45,43.29,43.33,180200.0,38.17,38.1876,38.047,38.0821,180200.0
2014-10-16 14:20:00,43.33,43.33,43.22,43.29,173000.0,38.0821,38.0821,37.9854,38.047,173000.0
2014-10-16 14:30:00,43.3,43.33,43.24,43.27,190000.0,38.0558,38.0821,38.003,38.0294,190000.0
2014-10-16 14:40:00,43.27,43.31,43.19,43.22,354800.0,38.0294,38.0645,37.9591,37.9854,354800.0
2014-10-16 14:50:00,43.22,43.29,43.18,43.19,425400.0,37.9854,38.047,37.9503,37.9591,425400.0
2014-10-16 15:00:00,43.19,43.25,43.13,43.22,228200.0,37.9591,38.0118,37.9063,37.9854,228200.0
2014-10-16 15:10:00,43.21,43.42,43.19,43.38,304600.0,37.9767,38.1612,37.9591,38.1261,304600.0
2014-10-16 15:20:00,43.37,43.46,43.35,43.44,262400.0,38.1173,38.1964,38.0997,38.1788,262400.0
2014-10-16 15:30:00,43.45,43.48,43.33,43.33,467600.0,38.1876,38.214,38.0821,38.0821,467600.0
2014-10-16 15:40:00,43.33,43.5,43.33,43.46,531800.0,38.0821,38.2315,38.0821,38.1964,531800.0
2014-10-16 15:50:00,43.46,43.63,43.46,43.52,1301000.0,38.1964,38.3458,38.1964,38.2491,1301000.0
2014-10-17 09:30:00,43.9,44.18,43.88,44.03,1180200.0,38.5831,38.8292,38.5655,38.6973,1180200.0
2014-10-17 09:40:00,44.03,44.05,43.88,43.99,515200.0,38.6973,38.7149,38.5655,38.6622,515200.0
2014-10-17 09:50:00,43.98,44.04,43.91,43.96,409800.0,38.6534,38.7061,38.5919,38.6358,409800.0
2014-10-17 10:00:00,43.97,44.05,43.92,44.04,414400.0,38.6446,38.7149,38.6007,38.7061,414400.0
2014-10-17 10:10:00,44.06,44.08,43.98,43.98,220600.0,38.7237,38.7413,38.6534,38.6534,220600.0
2014-10-17 10:20:00,43.99,44.02,43.92,44.0,282200.0,38.6622,38.6886,38.6007,38.671,282200.0
2014-10-17 10:30:00,44.0,44.0,43.85,43.87,313000.0,38.671,38.671,38.5391,38.5567,313000.0
2014-10-17 10:40:00,43.87,43.88,43.7,43.7,224000.0,38.5567,38.5655,38.4073,38.4073,224000.0
2014-10-17 10:50:00,43.71,43.85,43.7,43.81,187600.0,38.4161,38.5391,38.4073,38.504,187600.0
2014-10-17 11:00:00,43.81,43.91,43.77,43.9,168800.0,38.504,38.5919,38.4688,38.5831,168800.0
2014-10-17 11:10:00,43.9,43.93,43.85,43.91,128000.0,38.5831,38.6095,38.5391,38.5919,128000.0
2014-10-17 11:20:00,43.9,43.94,43.87,43.88,163000.0,38.5831,38.6182,38.5567,38.5655,163000.0
2014-10-17 11:30:00,43.88,43.9,43.81,43.88,163800.0,38.5655,38.5831,38.504,38.5655,163800.0
2014-10-17 11:40:00,43.88,43.94,43.84,43.93,158800.0,38.5655,38.6182,38.5304,38.6095,158800.0
2014-10-17 11:50:00,43.94,44.02,43.91,43.93,221400.0,38.6182,38.6886,38.5919,38.6095,221400.0
2014-10-17 12:00:00,43.93,43.97,43.88,43.9,141800.0,38.6095,38.6446,38.5655,38.5831,141800.0
2014-10-17 12:10:00,43.88,43.89,43.73,43.74,232400.0,38.5655,38.5743,38.4337,38.4425,232400.0
2014-10-17 12:20:00,43.74,43.81,43.73,43.8,197000.0,38.4425,38.504,38.4337,38.4952,197000.0
2014-10-17 12:30:00,43.8,43.86,43.77,43.85,175400.0,38.4952,38.5479,38.4688,38.5391,175400.0
2014-10-17 12:40:00,43.84,43.88,43.81,43.85,133400.0,38.5304,38.5655,38.504,38.5391,133400.0
2014-10-17 12:50:00,43.86,43.89,43.81,43.84,192000.0,38.5479,38.5743,38.504,38.5304,192000.0
2014-10-17 13:00:00,43.84,43.94,43.83,43.85,208200.0,38.5304,38.6182,38.5216,38.5391,208200.0
2014-10-17 13:10:00,43.84,43.86,43.74,43.83,139400.0,38.5304,38.5479,38.4425,38.5216,139400.0
2014-10-17 13:20:00,43.83,43.83,43.72,43.73,89400.0,38.5216,38.5216,38.4249,38.4337,89400.0
2014-10-17 13:30:00,43.72,43.8,43.67,43.79,121200.0,38.4249,38.4952,38.3809,38.4864,121200.0
2014-10-17 13:40:00,43.78,43.79,43.67,43.68,101800.0,38.4776,38.4864,38.3809,38.3897,101800.0
2014-10-17 13:50:00,43.67,43.73,43.62,43.69,104400.0,38.3809,38.4337,38.337,38.3985,104400.0
2014-10-17 14:00:00,43.68,43.69,43.58,43.62,158200.0,38.3897,38.3985,38.3018,38.337,158200.0
2014-10-17 14:10:00,43.62,43.67,43.59,43.6,97000.0,38.337,38.3809,38.3106,38.3194,97000.0
2014-10-17 14:20:00,43.6,43.67,43.56,43.6,129000.0,38.3194,38.3809,38.2843,38.3194,129000.0
2014-10-17 14:30:00,43.6,43.63,43.54,43.56,191800.0,38.3194,38.3458,38.2667,38.2843,191800.0
2014-10-17 14:40:00,43.57,43.63,43.54,43.6,257200.0,38.2931,38.3458,38.2667,38.3194,257200.0
2014-10-17 14:50:00,43.59,43.63,43.57,43.61,139000.0,38.3106,38.3458,38.2931,38.3282,139000.0
2014-10-17 15:00:00,43.61,43.61,43.47,43.57,258400.0,38.3282,38.3282,38.2052,38.2931,258400.0
2014-10-17 15:10:00,43.58,43.72,43.57,43.68,298800.0,38.3018,38.4249,38.2931,38.3897,298800.0
2014-10-17 15:20:00,43.68,43.72,43.63,43.67,296200.0,38.3897,38.4249,38.3458,38.3809,296200.0
2014-10-17 15:30:00,43.67,43.7,43.6,43.65,261800.0,38.3809,38.4073,38.3194,38.3634,261800.0
2014-10-17 15:40:00,43.64,43.71,43.57,43.63,336800.0,38.3546,38.4161,38.2931,38.3458,336800.0
2014-10-17 15:50:00,43.63,43.66,43.59,43.59,562400.0,38.3458,38.3722,38.3106,38.3106,562400.0
2014-10-20 09:30:00,43.4,43.82,43.38,43.64,257600.0,38.1436,38.5128,38.1261,38.3546,257600.0
2014-10-20 09:40:00,43.63,43.92,43.62,43.8,179200.0,38.3458,38.6007,38.337,38.4952,179200.0
2014-10-20 09:50:00,43.79,43.79,43.66,43.77,203800.0,38.4864,38.4864,38.3722,38.4688,203800.0
2014-10-20 10:00:00,43.8,43.91,43.79,43.79,89000.0,38.4952,38.5919,38.4864,38.4864,89000.0
2014-10-20 10:10:00,43.8,43.99,43.8,43.99,145800.0,38.4952,38.6622,38.4952,38.6622,145800.0
2014-10-20 10:20:00,43.98,44.13,43.98,44.12,213000.0,38.6534,38.7852,38.6534,38.7764,213000.0
2014-10-20 10:30:00,44.11,44.13,44.05,44.1,165200.0,38.7677,38.7852,38.7149,38.7589,165200.0
2014-10-20 10:40:00,44.1,44.19,44.06,44.09,220400.0,38.7589,38.838,38.7237,38.7501,220400.0
2014-10-20 10:50:00,44.1,44.12,44.02,44.02,92800.0,38.7589,38.7764,38.6886,38.6886,92800.0
2014-10-20 11:00:00,44.02,44.1,44.01,44.09,154200.0,38.6886,38.7589,38.6798,38.7501,154200.0
2014-10-20 11:10:00,44.1,44.13,44.02,44.13,112400.0,38.7589,38.7852,38.6886,38.7852,112400.0
2014-10-20 11:20:00,44.13,44.17,44.11,44.16,98000.0,38.7852,38.8204,38.7677,38.8116,98000.0
2014-10-20 11:30:00,44.16,44.16,44.09,44.15,84400.0,38.8116,38.8116,38.7501,38.8028,84400.0
2014-10-20 11:40:00,44.15,44.17,44.11,44.16,84600.0,38.8028,38.8204,38.7677,38.8116,84600.0
2014-10-20 11:50:00,44.16,44.17,44.09,44.1,65200.0,38.8116,38.8204,38.7501,38.7589,65200.0
2014-10-20 12:00:00,44.1,44.19,44.09,44.16,71000.0,38.7589,38.838,38.7501,38.8116,71000.0
2014-10-20 12:10:00,44.16,44.23,44.15,44.19,114000.0,38.8116,38.8731,38.8028,38.838,114000.0
2014-10-20 12:20:00,44.19,44.19,44.15,44.15,56400.0,38.838,38.838,38.8028,38.8028,56400.0
2014-10-20 12:30:00,44.14,44.19,44.09,44.13,98000.0,38.794,38.838,38.7501,38.7852,98000.0
2014-10-20 12:40:00,44.13,44.2,44.09,44.2,82400.0,38.7852,38.8468,38.7501,38.8468,82400.0
2014-10-20 12:50:00,44.2,44.23,44.13,44.16,78000.0,38.8468,38.8731,38.7852,38.8116,78000.0
2014-10-20 13:00:00,44.15,44.21,44.12,44.2,84800.0,38.8028,38.8555,38.7764,38.8468,84800.0
2014-10-20 13:10:00,44.19,44.19,44.15,44.18,51400.0,38.838,38.838,38.8028,38.8292,51400.0
2014-10-20 13:20:00,44.19,44.21,44.16,44.18,89600.0,38.838,38.8555,38.8116,38.8292,89600.0
2014-10-20 13:30:00,44.18,44.18,44.13,44.16,74000.0,38.8292,38.8292,38.7852,38.8116,74000.0
2014-10-20 13:40:00,44.16,44.16,44.09,44.1,72400.0,38.8116,38.8116,38.7501,38.7589,72400.0
2014-10-20 13:50:00,44.1,44.16,44.1,44.14,113000.0,38.7589,38.8116,38.7589,38.794,113000.0
2014-10-20 14:00:00,44.13,44.22,44.13,44.21,107800.0,38.7852,38.8643,38.7852,38.8555,107800.0
2014-10-20 14:10:00,44.21,44.3,44.21,44.3,86600.0,38.8555,38.9346,38.8555,38.9346,86600.0
2014-10-20 14:20:00,44.29,44.35,44.28,44.34,79800.0,38.9259,38.9786,38.9171,38.9698,79800.0
2014-10-20 14:30:00,44.34,44.37,44.33,44.35,116800.0,38.9698,38.9962,38.961,38.9786,116800.0
2014-10-20 14:40:00,44.35,44.38,44.34,44.35,89800.0,38.9786,39.005,38.9698,38.9786,89800.0
2014-10-20 14:50:00,44.36,44.43,44.34,44.42,242400.0,38.9874,39.0489,38.9698,39.0401,242400.0
2014-10-20 15:00:00,44.42,44.45,44.38,44.38,185600.0,39.0401,39.0665,39.005,39.005,185600.0
2014-10-20 15:10:00,44.38,44.44,44.38,44.38,193600.0,39.005,39.0577,39.005,39.005,193600.0
2014-10-20 15:20:00,44.38,44.38,44.34,44.37,168000.0,39.005,39.005,38.9698,38.9962,168000.0
2014-10-20 15:30:00,44.37,44.39,44.34,44.38,228800.0,38.9962,39.0137,38.9698,39.005,228800.0
2014-10-20 15:40:00,44.38,44.43,44.37,44.4,283200.0,39.005,39.0489,38.9962,39.0225,283200.0
2014-10-20 15:50:00,44.4,44.47,44.4,44.45,500400.0,39.0225,39.0841,39.0225,39.0665,500400.0
2014-10-21 09:30:00,44.65,44.88,44.51,44.79,264200.0,39.2423,39.4444,39.1192,39.3653,264200.0
2014-10-21 09:40:00,44.77,44.88,44.66,44.83,151000.0,39.3477,39.4444,39.251,39.4005,151000.0
2014-10-21 09:50:00,44.85,44.87,44.77,44.83,152200.0,39.418,39.4356,39.3477,39.4005,152200.0
2014-10-21 10:00:00,44.83,44.95,44.8,44.91,305400.0,39.4005,39.5059,39.3741,39.4708,305400.0
2014-10-21 10:10:00,44.9,44.95,44.88,44.9,159000.0,39.462,39.5059,39.4444,39.462,159000.0
2014-10-21 10:20:00,44.88,44.91,44.82,44.83,107000.0,39.4444,39.4708,39.3917,39.4005,107000.0
2014-10-21 10:30:00,44.83,44.87,44.8,44.8,88000.0,39.4005,39.4356,39.3741,39.3741,88000.0
2014-10-21 10:40:00,44.79,44.93,44.79,44.91,93200.0,39.3653,39.4883,39.3653,39.4708,93200.0
2014-10-21 10:50:00,44.91,44.94,44.85,44.87,72200.0,39.4708,39.4971,39.418,39.4356,72200.0
2014-10-21 11:00:00,44.88,44.91,44.82,44.84,109000.0,39.4444,39.4708,39.3917,39.4092,109000.0
2014-10-21 11:10:00,44.84,44.87,44.76,44.85,159800.0,39.4092,39.4356,39.3389,39.418,159800.0
2014-10-21 11:20:00,44.85,44.95,44.84,44.95,98800.0,39.418,39.5059,39.4092,39.5059,98800.0
2014-10-21 11:30:00,44.95,45.08,44.94,45.05,393800.0,39.5059,39.6202,39.4971,39.5938,393800.0
2014-10-21 11:40:00,45.04,45.08,44.99,45.03,89600.0,39.585,39.6202,39.5411,39.5762,89600.0
2014-10-21 11:50:00,45.02,45.17,45.02,45.16,139000.0,39.5674,39.6993,39.5674,39.6905,139000.0
2014-10-21 12:00:00,45.16,45.23,45.15,45.21,125600.0,39.6905,39.752,39.6817,39.7344,125600.0
2014-10-21 12:10:00,45.2,45.24,45.19,45.22,68200.0,39.7256,39.7608,39.7169,39.7432,68200.0
2014-10-21 12:20:00,45.22,45.24,45.18,45.19,66800.0,39.7432,39.7608,39.7081,39.7169,66800.0
2014-10-21 12:30:00,45.18,45.2,45.15,45.15,61200.0,39.7081,39.7256,39.6817,39.6817,61200.0
2014-10-21 12:40:00,45.15,45.18,45.08,45.1,53800.0,39.6817,39.7081,39.6202,39.6378,53800.0
2014-10-21 12:50:00,45.11,45.11,45.05,45.07,56400.0,39.6465,39.6465,39.5938,39.6114,56400.0
2014-10-21 13:00:00,45.07,45.1,45.06,45.08,48000.0,39.6114,39.6378,39.6026,39.6202,48000.0
2014-10-21 13:10:00,45.08,45.1,45.06,45.07,82800.0,39.6202,39.6378,39.6026,39.6114,82800.0
2014-10-21 13:20:00,45.07,45.1,45.06,45.1,74400.0,39.6114,39.6378,39.6026,39.6378,74400.0
2014-10-21 13:30:00,45.1,45.22,45.1,45.21,108400.0,39.6378,39.7432,39.6378,39.7344,108400.0
2014-10-21 13:40:00,45.21,45.22,45.16,45.18,65400.0,39.7344,39.7432,39.6905,39.7081,65400.0
2014-10-21 13:50:00,45.18,45.19,45.13,45.18,53800.0,39.7081,39.7169,39.6641,39.7081,53800.0
2014-10-21 14:00:00,45.17,45.24,45.14,45.24,68200.0,39.6993,39.7608,39.6729,39.7608,68200.0
2014-10-21 14:10:00,45.24,45.3,45.23,45.27,148600.0,39.7608,39.8135,39.752,39.7872,148600.0
2014-10-21 14:20:00,45.27,45.29,45.24,45.27,112600.0,39.7872,39.8047,39.7608,39.7872,112600.0
2014-10-21 14:30:00,45.27,45.27,45.21,45.23,102400.0,39.7872,39.7872,39.7344,39.752,102400.0
2014-10-21 14:40:00,45.23,45.23,45.16,45.18,174800.0,39.752,39.752,39.6905,39.7081,174800.0
2014-10-21 14:50:00,45.19,45.22,45.16,45.19,104400.0,39.7169,39.7432,39.6905,39.7169,104400.0
2014-10-21 15:00:00,45.2,45.24,45.16,45.21,91200.0,39.7256,39.7608,39.6905,39.7344,91200.0
2014-10-21 15:10:00,45.21,45.27,45.21,45.25,111000.0,39.7344,39.7872,39.7344,39.7696,111000.0
2014-10-21 15:20:00,45.26,45.31,45.26,45.29,141600.0,39.7784,39.8223,39.7784,39.8047,141600.0
2014-10-21 15:30:00,45.29,45.3,45.24,45.26,196600.0,39.8047,39.8135,39.7608,39.7784,196600.0
2014-10-21 15:40:00,45.26,45.32,45.23,45.3,251200.0,39.7784,39.8311,39.752,39.8135,251200.0
2014-10-21 15:50:00,45.31,45.35,45.26,45.33,536400.0,39.8223,39.8575,39.7784,39.8399,536400.0
2014-10-22 09:30:00,45.33,45.75,45.32,45.58,517400.0,39.8399,40.209,39.8311,40.0596,517400.0
2014-10-22 09:40:00,45.57,45.59,45.48,45.55,247600.0,40.0508,40.0684,39.9717,40.0333,247600.0
2014-10-22 09:50:00,45.56,45.69,45.54,45.65,136600.0,40.042,40.1563,40.0245,40.1211,136600.0
2014-10-22 10:00:00,45.65,45.67,45.54,45.55,232400.0,40.1211,40.1387,40.0245,40.0333,232400.0
2014-10-22 10:10:00,45.54,45.62,45.48,45.53,177600.0,40.0245,40.0948,39.9717,40.0157,177600.0
2014-10-22 10:20:00,45.53,45.65,45.52,45.6,152400.0,40.0157,40.1211,40.0069,40.0772,152400.0
2014-10-22 10:30:00,45.6,45.65,45.57,45.6,127400.0,40.0772,40.1211,40.0508,40.0772,127400.0
2014-10-22 10:40:00,45.61,45.61,45.52,45.55,114400.0,40.086,40.086,40.0069,40.0333,114400.0
2014-10-22 10:50:00,45.55,45.63,45.54,45.59,111000.0,40.0333,40.1036,40.0245,40.0684,111000.0
2014-10-22 11:00:00,45.59,45.69,45.55,45.61,81200.0,40.0684,40.1563,40.0333,40.086,81200.0
2014-10-22 11:10:00,45.6,45.71,45.6,45.71,68200.0,40.0772,40.1739,40.0772,40.1739,68200.0
2014-10-22 11:20:00,45.71,45.77,45.63,45.67,131000.0,40.1739,40.2266,40.1036,40.1387,131000.0
2014-10-22 11:30:00,45.67,45.68,45.63,45.65,101000.0,40.1387,40.1475,40.1036,40.1211,101000.0
2014-10-22 11:40:00,45.65,45.67,45.63,45.65,59200.0,40.1211,40.1387,40.1036,40.1211,59200.0
2014-10-22 11:50:00,45.65,45.67,45.63,45.63,67400.0,40.1211,40.1387,40.1036,40.1036,67400.0
2014-10-22 12:00:00,45.63,45.66,45.63,45.64,131200.0,40.1036,40.1299,40.1036,40.1124,131200.0
2014-10-22 12:10:00,45.64,45.65,45.46,45.49,190400.0,40.1124,40.1211,39.9542,39.9805,190400.0
2014-10-22 12:20:00,45.49,45.54,45.49,45.52,172000.0,39.9805,40.0245,39.9805,40.0069,172000.0
2014-10-22 12:30:00,45.52,45.59,45.38,45.41,116800.0,40.0069,40.0684,39.8838,39.9102,116800.0
2014-10-22 12:40:00,45.41,45.46,45.31,45.31,160000.0,39.9102,39.9542,39.8223,39.8223,160000.0
2014-10-22 12:50:00,45.3,45.34,45.25,45.33,208800.0,39.8135,39.8487,39.7696,39.8399,208800.0
2014-10-22 13:00:00,45.33,45.37,45.31,45.36,141600.0,39.8399,39.8751,39.8223,39.8663,141600.0
2014-10-22 13:10:00,45.37,45.39,45.32,45.36,101200.0,39.8751,39.8926,39.8311,39.8663,101200.0
2014-10-22 13:20:00,45.36,45.37,45.2,45.22,123800.0,39.8663,39.8751,39.7256,39.7432,123800.0
2014-10-22 13:30:00,45.21,45.33,45.21,45.33,91600.0,39.7344,39.8399,39.7344,39.8399,91600.0
2014-10-22 13:40:00,45.34,45.38,45.29,45.3,132400.0,39.8487,39.8838,39.8047,39.8135,132400.0
2014-10-22 13:50:00,45.3,45.3,45.16,45.18,144600.0,39.8135,39.8135,39.6905,39.7081,144600.0
2014-10-22 14:00:00,45.18,45.22,45.13,45.19,81800.0,39.7081,39.7432,39.6641,39.7169,81800.0
2014-10-22 14:10:00,45.19,45.24,45.18,45.21,46600.0,39.7169,39.7608,39.7081,39.7344,46600.0
2014-10-22 14:20:00,45.21,45.22,45.13,45.16,93200.0,39.7344,39.7432,39.6641,39.6905,93200.0
2014-10-22 14:30:00,45.16,45.18,45.08,45.1,111600.0,39.6905,39.7081,39.6202,39.6378,111600.0
2014-10-22 14:40:00,45.1,45.21,45.1,45.19,179800.0,39.6378,39.7344,39.6378,39.7169,179800.0
2014-10-22 14:50:00,45.19,45.23,45.11,45.23,100800.0,39.7169,39.752,39.6465,39.752,100800.0
2014-10-22 15:00:00,45.23,45.27,45.18,45.21,111600.0,39.752,39.7872,39.7081,39.7344,111600.0
2014-10-22 15:10:00,45.21,45.23,45.13,45.13,137200.0,39.7344,39.752,39.6641,39.6641,137200.0
2014-10-22 15:20:00,45.13,45.16,45.09,45.13,109800.0,39.6641,39.6905,39.629,39.6641,109800.0
2014-10-22 15:30:00,45.13,45.14,45.04,45.08,136600.0,39.6641,39.6729,39.585,39.6202,136600.0
2014-10-22 15:40:00,45.08,45.1,44.95,44.96,188200.0,39.6202,39.6378,39.5059,39.5147,188200.0
2014-10-22 15:50:00,44.96,44.99,44.91,44.93,453600.0,39.5147,39.5411,39.4708,39.4883,453600.0
2014-10-23 09:30:00,45.07,45.24,44.98,45.22,246200.0,39.6114,39.7608,39.5323,39.7432,246200.0
2014-10-23 09:40:00,45.22,45.25,45.12,45.2,104600.0,39.7432,39.7696,39.6553,39.7256,104600.0
2014-10-23 09:50:00,45.2,45.3,45.2,45.2,121200.0,39.7256,39.8135,39.7256,39.7256,121200.0
2014-10-23 10:00:00,45.22,45.46,45.19,45.4,131600.0,39.7432,39.9542,39.7169,39.9014,131600.0
2014-10-23 10:10:00,45.4,45.44,45.31,45.33,107400.0,39.9014,39.9366,39.8223,39.8399,107400.0
2014-10-23 10:20:00,45.33,45.34,45.24,45.33,95400.0,39.8399,39.8487,39.7608,39.8399,95400.0
2014-10-23 10:30:00,45.33,45.37,45.27,45.31,122600.0,39.8399,39.8751,39.7872,39.8223,122600.0
2014-10-23 10:40:00,45.32,45.4,45.25,45.39,122000.0,39.8311,39.9014,39.7696,39.8926,122000.0
2014-10-23 10:50:00,45.39,45.53,45.38,45.53,149200.0,39.8926,40.0157,39.8838,40.0157,149200.0
2014-10-23 11:00:00,45.52,45.59,45.5,45.58,138800.0,40.0069,40.0684,39.9893,40.0596,138800.0
2014-10-23 11:10:00,45.59,45.66,45.59,45.59,134200.0,40.0684,40.1299,40.0684,40.0684,134200.0
2014-10-23 11:20:00,45.6,45.65,45.58,45.63,140000.0,40.0772,40.1211,40.0596,40.1036,140000.0
2014-10-23 11:30:00,45.63,45.63,45.56,45.56,107000.0,40.1036,40.1036,40.042,40.042,107000.0
2014-10-23 11:40:00,45.57,45.63,45.57,45.63,113200.0,40.0508,40.1036,40.0508,40.1036,113200.0
2014-10-23 11:50:00,45.63,45.64,45.6,45.6,106000.0,40.1036,40.1124,40.0772,40.0772,106000.0
2014-10-23 12:00:00,45.6,45.61,45.51,45.52,122800.0,40.0772,40.086,39.9981,40.0069,122800.0
2014-10-23 12:10:00,45.52,45.54,45.43,45.45,74000.0,40.0069,40.0245,39.9278,39.9454,74000.0
2014-10-23 12:20:00,45.45,45.54,45.45,45.52,58000.0,39.9454,40.0245,39.9454,40.0069,58000.0
2014-10-23 12:30:00,45.52,45.53,45.41,45.41,64800.0,40.0069,40.0157,39.9102,39.9102,64800.0
2014-10-23 12:40:00,45.41,45.43,45.38,45.38,72600.0,39.9102,39.9278,39.8838,39.8838,72600.0
2014-10-23 12:50:00,45.38,45.4,45.35,45.35,67400.0,39.8838,39.9014,39.8575,39.8575,67400.0
2014-10-23 13:00:00,45.35,45.43,45.35,45.4,103200.0,39.8575,39.9278,39.8575,39.9014,103200.0
2014-10-23 13:10:00,45.4,45.44,45.39,45.4,43800.0,39.9014,39.9366,39.8926,39.9014,43800.0
2014-10-23 13:20:00,45.4,45.44,45.38,45.44,59200.0,39.9014,39.9366,39.8838,39.9366,59200.0
2014-10-23 13:30:00,45.44,45.45,45.37,45.38,91600.0,39.9366,39.9454,39.8751,39.8838,91600.0
2014-10-23 13:40:00,45.38,45.44,45.36,45.43,52600.0,39.8838,39.9366,39.8663,39.9278,52600.0
2014-10-23 13:50:00,45.43,45.45,45.41,45.44,54800.0,39.9278,39.9454,39.9102,39.9366,54800.0
2014-10-23 14:00:00,45.44,45.5,45.44,45.48,67800.0,39.9366,39.9893,39.9366,39.9717,67800.0
2014-10-23 14:10:00,45.47,45.51,45.46,45.48,121200.0,39.9629,39.9981,39.9542,39.9717,121200.0
2014-10-23 14:20:00,45.47,45.48,45.44,45.46,112200.0,39.9629,39.9717,39.9366,39.9542,112200.0
2014-10-23 14:30:00,45.47,45.48,45.44,45.47,81000.0,39.9629,39.9717,39.9366,39.9629,81000.0
2014-10-23 14:40:00,45.47,45.48,45.41,45.44,97000.0,39.9629,39.9717,39.9102,39.9366,97000.0
2014-10-23 14:50:00,45.45,45.45,45.24,45.3,178400.0,39.9454,39.9454,39.7608,39.8135,178400.0
2014-10-23 15:00:00,45.3,45.33,45.17,45.19,223200.0,39.8135,39.8399,39.6993,39.7169,223200.0
2014-10-23 15:10:00,45.19,45.29,45.18,45.26,269400.0,39.7169,39.8047,39.7081,39.7784,269400.0
2014-10-23 15:20:00,45.25,45.3,45.23,45.27,255200.0,39.7696,39.8135,39.752,39.7872,255200.0
2014-10-23 15:30:00,45.27,45.39,45.25,45.3,224600.0,39.7872,39.8926,39.7696,39.8135,224600.0
2014-10-23 15:40:00,45.3,45.3,45.21,45.21,190000.0,39.8135,39.8135,39.7344,39.7344,190000.0
2014-10-23 15:50:00,45.21,45.26,45.09,45.17,351400.0,39.7344,39.7784,39.629,39.6993,351400.0
2014-10-24 09:30:00,44.98,45.44,44.96,45.33,255200.0,39.5323,39.9366,39.5147,39.8399,255200.0
2014-10-24 09:40:00,45.31,45.35,45.19,45.25,71600.0,39.8223,39.8575,39.7169,39.7696,71600.0
2014-10-24 09:50:00,45.26,45.29,45.19,45.24,51000.0,39.7784,39.8047,39.7169,39.7608,51000.0
2014-10-24 10:00:00,45.25,45.37,45.15,45.26,153600.0,39.7696,39.8751,39.6817,39.7784,153600.0
2014-10-24 10:10:00,45.26,45.4,45.25,45.4,237400.0,39.7784,39.9014,39.7696,39.9014,237400.0
2014-10-24 10:20:00,45.4,45.42,45.24,45.27,85000.0,39.9014,39.919,39.7608,39.7872,85000.0
2014-10-24 10:30:00,45.27,45.4,45.27,45.34,60000.0,39.7872,39.9014,39.7872,39.8487,60000.0
2014-10-24 10:40:00,45.34,45.35,45.31,45.35,111800.0,39.8487,39.8575,39.8223,39.8575,111800.0
2014-10-24 10:50:00,45.35,45.4,45.34,45.38,117000.0,39.8575,39.9014,39.8487,39.8838,117000.0
2014-10-24 11:00:00,45.39,45.43,45.38,45.4,87800.0,39.8926,39.9278,39.8838,39.9014,87800.0
2014-10-24 11:10:00,45.41,45.49,45.39,45.48,106200.0,39.9102,39.9805,39.8926,39.9717,106200.0
2014-10-24 11:20:00,45.48,45.49,45.39,45.39,71000.0,39.9717,39.9805,39.8926,39.8926,71000.0
2014-10-24 11:30:00,45.4,45.45,45.35,45.43,148600.0,39.9014,39.9454,39.8575,39.9278,148600.0
2014-10-24 11:40:00,45.43,45.49,45.43,45.48,65800.0,39.9278,39.9805,39.9278,39.9717,65800.0
2014-10-24 11:50:00,45.48,45.49,45.41,45.42,36800.0,39.9717,39.9805,39.9102,39.919,36800.0
2014-10-24 12:00:00,45.43,45.44,45.35,45.36,54400.0,39.9278,39.9366,39.8575,39.8663,54400.0
2014-10-24 12:10:00,45.36,45.38,45.3,45.3,133000.0,39.8663,39.8838,39.8135,39.8135,133000.0
2014-10-24 12:20:00,45.3,45.34,45.27,45.33,39600.0,39.8135,39.8487,39.7872,39.8399,39600.0
2014-10-24 12:30:00,45.34,45.35,45.29,45.29,30000.0,39.8487,39.8575,39.8047,39.8047,30000.0
2014-10-24 12:40:00,45.3,45.33,45.29,45.33,29600.0,39.8135,39.8399,39.8047,39.8399,29600.0
2014-10-24 12:50:00,45.33,45.33,45.24,45.24,69800.0,39.8399,39.8399,39.7608,39.7608,69800.0
2014-10-24 13:00:00,45.24,45.31,45.24,45.27,39200.0,39.7608,39.8223,39.7608,39.7872,39200.0
2014-10-24 13:10:00,45.27,45.29,45.2,45.2,55600.0,39.7872,39.8047,39.7256,39.7256,55600.0
2014-10-24 13:20:00,45.21,45.22,45.15,45.18,58000.0,39.7344,39.7432,39.6817,39.7081,58000.0
2014-10-24 13:30:00,45.17,45.27,45.17,45.26,57600.0,39.6993,39.7872,39.6993,39.7784,57600.0
2014-10-24 13:40:00,45.26,45.27,45.23,45.24,77000.0,39.7784,39.7872,39.752,39.7608,77000.0
2014-10-24 13:50:00,45.23,45.27,45.23,45.26,83000.0,39.752,39.7872,39.752,39.7784,83000.0
2014-10-24 14:00:00,45.25,45.29,45.24,45.28,63200.0,39.7696,39.8047,39.7608,39.796,63200.0
2014-10-24 14:10:00,45.28,45.29,45.26,45.26,73800.0,39.796,39.8047,39.7784,39.7784,73800.0
2014-10-24 14:20:00,45.27,45.29,45.24,45.27,76800.0,39.7872,39.8047,39.7608,39.7872,76800.0
2014-10-24 14:30:00,45.27,45.38,45.24,45.38,128200.0,39.7872,39.8838,39.7608,39.8838,128200.0
2014-10-24 14:40:00,45.38,45.39,45.35,45.35,64400.0,39.8838,39.8926,39.8575,39.8575,64400.0
2014-10-24 14:50:00,45.36,45.37,45.31,45.35,74000.0,39.8663,39.8751,39.8223,39.8575,74000.0
2014-10-24 15:00:00,45.35,45.4,45.35,45.38,164600.0,39.8575,39.9014,39.8575,39.8838,164600.0
2014-10-24 15:10:00,45.38,45.38,45.31,45.34,128400.0,39.8838,39.8838,39.8223,39.8487,128400.0
2014-10-24 15:20:00,45.35,45.4,45.32,45.4,163200.0,39.8575,39.9014,39.8311,39.9014,163200.0
2014-10-24 15:30:00,45.4,45.42,45.38,45.4,134400.0,39.9014,39.919,39.8838,39.9014,134400.0
2014-10-24 15:40:00,45.39,45.49,45.38,45.47,212600.0,39.8926,39.9805,39.8838,39.9629,212600.0
2014-10-24 15:50:00,45.47,45.48,45.43,45.46,284400.0,39.9629,39.9717,39.9278,39.9542,284400.0
2014-10-27 09:30:00,45.46,45.55,45.35,45.52,304000.0,39.9542,40.0333,39.8575,40.0069,304000.0
2014-10-27 09:40:00,45.53,45.66,45.41,45.43,171800.0,40.0157,40.1299,39.9102,39.9278,171800.0
2014-10-27 09:50:00,45.43,45.43,45.32,45.35,116400.0,39.9278,39.9278,39.8311,39.8575,116400.0
2014-10-27 10:00:00,45.35,45.35,45.22,45.27,211000.0,39.8575,39.8575,39.7432,39.7872,211000.0
2014-10-27 10:10:00,45.27,45.35,45.26,45.35,288400.0,39.7872,39.8575,39.7784,39.8575,288400.0
2014-10-27 10:20:00,45.35,45.47,45.35,45.45,183400.0,39.8575,39.9629,39.8575,39.9454,183400.0
2014-10-27 10:30:00,45.45,45.48,45.39,45.46,70000.0,39.9454,39.9717,39.8926,39.9542,70000.0
2014-10-27 10:40:00,45.46,45.62,45.44,45.56,107800.0,39.9542,40.0948,39.9366,40.042,107800.0
2014-10-27 10:50:00,45.57,45.57,45.48,45.54,76400.0,40.0508,40.0508,39.9717,40.0245,76400.0
2014-10-27 11:00:00,45.54,45.63,45.52,45.63,67800.0,40.0245,40.1036,40.0069,40.1036,67800.0
2014-10-27 11:10:00,45.63,45.8,45.63,45.79,232000.0,40.1036,40.253,40.1036,40.2442,232000.0
2014-10-27 11:20:00,45.79,45.8,45.74,45.77,99000.0,40.2442,40.253,40.2002,40.2266,99000.0
2014-10-27 11:30:00,45.77,45.82,45.67,45.71,139000.0,40.2266,40.2706,40.1387,40.1739,139000.0
2014-10-27 11:40:00,45.71,45.73,45.69,45.71,105200.0,40.1739,40.1915,40.1563,40.1739,105200.0
2014-10-27 11:50:00,45.71,45.74,45.68,45.73,50000.0,40.1739,40.2002,40.1475,40.1915,50000.0
2014-10-27 12:00:00,45.72,45.85,45.72,45.83,75800.0,40.1827,40.2969,40.1827,40.2793,75800.0
2014-10-27 12:10:00,45.84,45.84,45.76,45.78,40400.0,40.2881,40.2881,40.2178,40.2354,40400.0
2014-10-27 12:20:00,45.79,45.82,45.74,45.75,51200.0,40.2442,40.2706,40.2002,40.209,51200.0
2014-10-27 12:30:00,45.76,45.8,45.73,45.75,144400.0,40.2178,40.253,40.1915,40.209,144400.0
2014-10-27 12:40:00,45.74,45.76,45.68,45.7,79800.0,40.2002,40.2178,40.1475,40.1651,79800.0
2014-10-27 12:50:00,45.71,45.8,45.69,45.79,67600.0,40.1739,40.253,40.1563,40.2442,67600.0
2014-10-27 13:00:00,45.79,45.89,45.79,45.8,109800.0,40.2442,40.3321,40.2442,40.253,109800.0
2014-10-27 13:10:00,45.8,45.87,45.78,45.81,99400.0,40.253,40.3145,40.2354,40.2618,99400.0
2014-10-27 13:20:00,45.81,45.81,45.74,45.8,207400.0,40.2618,40.2618,40.2002,40.253,207400.0
2014-10-27 13:30:00,45.81,45.82,45.74,45.76,61800.0,40.2618,40.2706,40.2002,40.2178,61800.0
2014-10-27 13:40:00,45.76,45.76,45.72,45.73,60000.0,40.2178,40.2178,40.1827,40.1915,60000.0
2014-10-27 13:50:00,45.72,45.79,45.71,45.79,61800.0,40.1827,40.2442,40.1739,40.2442,61800.0
2014-10-27 14:00:00,45.78,45.81,45.74,45.77,101200.0,40.2354,40.2618,40.2002,40.2266,101200.0
2014-10-27 14:10:00,45.77,45.82,45.77,45.81,51800.0,40.2266,40.2706,40.2266,40.2618,51800.0
2014-10-27 14:20:00,45.82,45.83,45.76,45.77,36000.0,40.2706,40.2793,40.2178,40.2266,36000.0
2014-10-27 14:30:00,45.76,45.82,45.7,45.81,56800.0,40.2178,40.2706,40.1651,40.2618,56800.0
2014-10-27 14:40:00,45.8,45.82,45.77,45.8,55800.0,40.253,40.2706,40.2266,40.253,55800.0
2014-10-27 14:50:00,45.8,45.82,45.7,45.74,76000.0,40.253,40.2706,40.1651,40.2002,76000.0
2014-10-27 15:00:00,45.74,45.8,45.74,45.76,65000.0,40.2002,40.253,40.2002,40.2178,65000.0
2014-10-27 15:10:00,45.75,45.81,45.74,45.8,70600.0,40.209,40.2618,40.2002,40.253,70600.0
2014-10-27 15:20:00,45.8,45.81,45.78,45.78,109400.0,40.253,40.2618,40.2354,40.2354,109400.0
2014-10-27 15:30:00,45.79,45.85,45.77,45.82,172800.0,40.2442,40.2969,40.2266,40.2706,172800.0
2014-10-27 15:40:00,45.81,45.88,45.8,45.86,216400.0,40.2618,40.3233,40.253,40.3057,216400.0
2014-10-27 15:50:00,45.86,45.86,45.79,45.81,451000.0,40.3057,40.3057,40.2442,40.2618,451000.0
2014-10-28 09:30:00,45.77,45.82,45.66,45.79,208000.0,40.2266,40.2706,40.1299,40.2442,208000.0
2014-10-28 09:40:00,45.78,45.82,45.7,45.74,242600.0,40.2354,40.2706,40.1651,40.2002,242600.0
2014-10-28 09:50:00,45.77,45.83,45.72,45.77,165000.0,40.2266,40.2793,40.1827,40.2266,165000.0
2014-10-28 10:00:00,45.76,45.91,45.74,45.81,155400.0,40.2178,40.3497,40.2002,40.2618,155400.0
2014-10-28 10:10:00,45.81,45.85,45.77,45.82,116200.0,40.2618,40.2969,40.2266,40.2706,116200.0
2014-10-28 10:20:00,45.82,45.91,45.77,45.91,129200.0,40.2706,40.3497,40.2266,40.3497,129200.0
2014-10-28 10:30:00,45.91,45.98,45.85,45.97,147200.0,40.3497,40.4112,40.2969,40.4024,147200.0
2014-10-28 10:40:00,45.97,46.04,45.9,45.9,225400.0,40.4024,40.4639,40.3409,40.3409,225400.0
2014-10-28 10:50:00,45.9,45.99,45.82,45.91,177400.0,40.3409,40.42,40.2706,40.3497,177400.0
2014-10-28 11:00:00,45.91,46.0,45.88,45.96,127800.0,40.3497,40.4288,40.3233,40.3936,127800.0
2014-10-28 11:10:00,45.96,46.04,45.95,46.02,153400.0,40.3936,40.4639,40.3848,40.4463,153400.0
2014-10-28 11:20:00,46.02,46.03,45.98,45.99,219800.0,40.4463,40.4551,40.4112,40.42,219800.0
2014-10-28 11:30:00,46.0,46.12,45.99,46.11,122600.0,40.4288,40.5342,40.42,40.5254,122600.0
2014-10-28 11:40:00,46.11,46.13,46.02,46.05,98600.0,40.5254,40.543,40.4463,40.4727,98600.0
2014-10-28 11:50:00,46.05,46.07,46.02,46.02,106600.0,40.4727,40.4903,40.4463,40.4463,106600.0
2014-10-28 12:00:00,46.02,46.06,46.0,46.01,167400.0,40.4463,40.4815,40.4288,40.4375,167400.0
2014-10-28 12:10:00,46.01,46.04,45.99,46.02,127000.0,40.4375,40.4639,40.42,40.4463,127000.0
2014-10-28 12:20:00,46.0,46.02,45.99,46.01,88000.0,40.4288,40.4463,40.42,40.4375,88000.0
2014-10-28 12:30:00,46.01,46.01,45.98,45.99,141400.0,40.4375,40.4375,40.4112,40.42,141400.0
2014-10-28 12:40:00,45.99,46.01,45.96,45.98,76000.0,40.42,40.4375,40.3936,40.4112,76000.0
2014-10-28 12:50:00,45.98,45.99,45.94,45.98,56600.0,40.4112,40.42,40.376,40.4112,56600.0
2014-10-28 13:00:00,45.97,46.02,45.97,46.0,50800.0,40.4024,40.4463,40.4024,40.4288,50800.0
2014-10-28 13:10:00,45.99,46.02,45.99,46.0,62600.0,40.42,40.4463,40.42,40.4288,62600.0
2014-10-28 13:20:00,46.01,46.03,46.0,46.0,44000.0,40.4375,40.4551,40.4288,40.4288,44000.0
2014-10-28 13:30:00,46.0,46.06,46.0,46.06,52800.0,40.4288,40.4815,40.4288,40.4815,52800.0
2014-10-28 13:40:00,46.05,46.1,46.05,46.08,51200.0,40.4727,40.5166,40.4727,40.4991,51200.0
2014-10-28 13:50:00,46.09,46.13,46.06,46.11,186000.0,40.5079,40.543,40.4815,40.5254,186000.0
2014-10-28 14:00:00,46.1,46.11,46.02,46.03,88600.0,40.5166,40.5254,40.4463,40.4551,88600.0
2014-10-28 14:10:00,46.04,46.05,46.02,46.03,54000.0,40.4639,40.4727,40.4463,40.4551,54000.0
2014-10-28 14:20:00,46.03,46.09,46.02,46.07,57000.0,40.4551,40.5079,40.4463,40.4903,57000.0
2014-10-28 14:30:00,46.07,46.13,46.07,46.1,123600.0,40.4903,40.543,40.4903,40.5166,123600.0
2014-10-28 14:40:00,46.1,46.12,46.09,46.1,101000.0,40.5166,40.5342,40.5079,40.5166,101000.0
2014-10-28 14:50:00,46.11,46.13,46.09,46.1,121600.0,40.5254,40.543,40.5079,40.5166,121600.0
2014-10-28 15:00:00,46.1,46.17,46.08,46.13,99000.0,40.5166,40.5782,40.4991,40.543,99000.0
2014-10-28 15:10:00,46.13,46.17,46.1,46.17,69600.0,40.543,40.5782,40.5166,40.5782,69600.0
2014-10-28 15:20:00,46.15,46.16,46.1,46.12,131400.0,40.5606,40.5694,40.5166,40.5342,131400.0
2014-10-28 15:30:00,46.13,46.18,46.11,46.15,124400.0,40.543,40.5869,40.5254,40.5606,124400.0
2014-10-28 15:40:00,46.14,46.15,46.08,46.1,173400.0,40.5518,40.5606,40.4991,40.5166,173400.0
2014-10-28 15:50:00,46.1,46.23,46.1,46.22,509800.0,40.5166,40.6309,40.5166,40.6221,509800.0
2014-10-29 09:30:00,46.08,46.27,46.04,46.17,260400.0,40.4991,40.666,40.4639,40.5782,260400.0
2014-10-29 09:40:00,46.19,46.21,46.12,46.15,100800.0,40.5957,40.6133,40.5342,40.5606,100800.0
2014-10-29 09:50:00,46.15,46.2,46.13,46.17,89000.0,40.5606,40.6045,40.543,40.5782,89000.0
2014-10-29 10:00:00,46.18,46.2,46.07,46.08,137200.0,40.5869,40.6045,40.4903,40.4991,137200.0
2014-10-29 10:10:00,46.07,46.13,46.05,46.06,105000.0,40.4903,40.543,40.4727,40.4815,105000.0
2014-10-29 10:20:00,46.04,46.1,46.01,46.05,110000.0,40.4639,40.5166,40.4375,40.4727,110000.0
2014-10-29 10:30:00,46.05,46.12,46.04,46.1,105400.0,40.4727,40.5342,40.4639,40.5166,105400.0
2014-10-29 10:40:00,46.1,46.12,46.07,46.07,159200.0,40.5166,40.5342,40.4903,40.4903,159200.0
2014-10-29 10:50:00,46.07,46.11,46.07,46.1,97400.0,40.4903,40.5254,40.4903,40.5166,97400.0
2014-10-29 11:00:00,46.1,46.1,46.06,46.09,78800.0,40.5166,40.5166,40.4815,40.5079,78800.0
2014-10-29 11:10:00,46.08,46.11,46.07,46.1,45200.0,40.4991,40.5254,40.4903,40.5166,45200.0
2014-10-29 11:20:00,46.1,46.13,46.08,46.09,80000.0,40.5166,40.543,40.4991,40.5079,80000.0
2014-10-29 11:30:00,46.09,46.09,45.99,46.02,132400.0,40.5079,40.5079,40.42,40.4463,132400.0
2014-10-29 11:40:00,46.01,46.07,46.01,46.05,52600.0,40.4375,40.4903,40.4375,40.4727,52600.0
2014-10-29 11:50:00,46.05,46.11,46.04,46.1,59200.0,40.4727,40.5254,40.4639,40.5166,59200.0
2014-10-29 12:00:00,46.08,46.1,46.01,46.01,45600.0,40.4991,40.5166,40.4375,40.4375,45600.0
2014-10-29 12:10:00,46.01,46.05,46.0,46.02,58600.0,40.4375,40.4727,40.4288,40.4463,58600.0
2014-10-29 12:20:00,46.02,46.1,45.99,46.0,93000.0,40.4463,40.5166,40.42,40.4288,93000.0
2014-10-29 12:30:00,46.01,46.07,46.0,46.02,56200.0,40.4375,40.4903,40.4288,40.4463,56200.0
2014-10-29 12:40:00,46.02,46.02,45.97,46.0,76200.0,40.4463,40.4463,40.4024,40.4288,76200.0
2014-10-29 12:50:00,45.99,46.04,45.99,46.01,31600.0,40.42,40.4639,40.42,40.4375,31600.0
2014-10-29 13:00:00,46.01,46.01,45.95,45.96,32200.0,40.4375,40.4375,40.3848,40.3936,32200.0
2014-10-29 13:10:00,45.96,45.99,45.92,45.94,33200.0,40.3936,40.42,40.3584,40.376,33200.0
2014-10-29 13:20:00,45.94,45.95,45.92,45.93,34000.0,40.376,40.3848,40.3584,40.3672,34000.0
2014-10-29 13:30:00,45.93,45.94,45.88,45.9,75600.0,40.3672,40.376,40.3233,40.3409,75600.0
2014-10-29 13:40:00,45.91,45.94,45.89,45.93,39000.0,40.3497,40.376,40.3321,40.3672,39000.0
2014-10-29 13:50:00,45.93,46.0,45.91,45.99,59600.0,40.3672,40.4288,40.3497,40.42,59600.0
2014-10-29 14:00:00,45.99,45.99,45.8,45.88,175200.0,40.42,40.42,40.253,40.3233,175200.0
2014-10-29 14:10:00,45.9,45.94,45.71,45.83,182800.0,40.3409,40.376,40.1739,40.2793,182800.0
2014-10-29 14:20:00,45.84,46.01,45.83,45.99,111200.0,40.2881,40.4375,40.2793,40.42,111200.0
2014-10-29 14:30:00,45.99,46.01,45.92,45.95,86000.0,40.42,40.4375,40.3584,40.3848,86000.0
2014-10-29 14:40:00,45.95,45.98,45.81,45.83,63600.0,40.3848,40.4112,40.2618,40.2793,63600.0
2014-10-29 14:50:00,45.82,45.96,45.79,45.95,83200.0,40.2706,40.3936,40.2442,40.3848,83200.0
2014-10-29 15:00:00,45.95,45.97,45.8,45.8,120800.0,40.3848,40.4024,40.253,40.253,120800.0
2014-10-29 15:10:00,45.81,45.94,45.78,45.94,96200.0,40.2618,40.376,40.2354,40.376,96200.0
2014-10-29 15:20:00,45.94,45.98,45.91,45.96,119400.0,40.376,40.4112,40.3497,40.3936,119400.0
2014-10-29 15:30:00,45.96,46.09,45.96,46.02,221000.0,40.3936,40.5079,40.3936,40.4463,221000.0
2014-10-29 15:40:00,46.02,46.04,45.97,45.98,179000.0,40.4463,40.4639,40.4024,40.4112,179000.0
2014-10-29 15:50:00,45.98,45.99,45.93,45.97,239600.0,40.4112,40.42,40.3672,40.4024,239600.0
2014-10-30 09:30:00,45.88,45.99,45.77,45.97,163000.0,40.3233,40.42,40.2266,40.4024,163000.0
2014-10-30 09:40:00,45.99,46.0,45.9,45.99,122200.0,40.42,40.4288,40.3409,40.42,122200.0
2014-10-30 09:50:00,46.0,46.12,45.99,46.04,185600.0,40.4288,40.5342,40.42,40.4639,185600.0
2014-10-30 10:00:00,46.01,46.05,45.97,46.01,111600.0,40.4375,40.4727,40.4024,40.4375,111600.0
2014-10-30 10:10:00,46.01,46.13,45.97,46.13,104000.0,40.4375,40.543,40.4024,40.543,104000.0
2014-10-30 10:20:00,46.13,46.18,46.09,46.17,89600.0,40.543,40.5869,40.5079,40.5782,89600.0
2014-10-30 10:30:00,46.16,46.22,46.07,46.08,83400.0,40.5694,40.6221,40.4903,40.4991,83400.0
2014-10-30 10:40:00,46.08,46.14,46.04,46.08,62200.0,40.4991,40.5518,40.4639,40.4991,62200.0
2014-10-30 10:50:00,46.09,46.16,46.08,46.15,77000.0,40.5079,40.5694,40.4991,40.5606,77000.0
2014-10-30 11:00:00,46.16,46.19,46.1,46.15,80200.0,40.5694,40.5957,40.5166,40.5606,80200.0
2014-10-30 11:10:00,46.15,46.22,46.14,46.15,66200.0,40.5606,40.6221,40.5518,40.5606,66200.0
2014-10-30 11:20:00,46.15,46.2,46.12,46.17,56600.0,40.5606,40.6045,40.5342,40.5782,56600.0
2014-10-30 11:30:00,46.17,46.24,46.17,46.21,67000.0,40.5782,40.6397,40.5782,40.6133,67000.0
2014-10-30 11:40:00,46.21,46.33,46.21,46.26,65600.0,40.6133,40.7188,40.6133,40.6573,65600.0
2014-10-30 11:50:00,46.25,46.34,46.24,46.34,64400.0,40.6485,40.7276,40.6397,40.7276,64400.0
2014-10-30 12:00:00,46.34,46.34,46.27,46.29,52400.0,40.7276,40.7276,40.666,40.6836,52400.0
2014-10-30 12:10:00,46.31,46.32,46.24,46.27,47000.0,40.7012,40.71,40.6397,40.666,47000.0
2014-10-30 12:20:00,46.28,46.33,46.27,46.27,39200.0,40.6748,40.7188,40.666,40.666,39200.0
2014-10-30 12:30:00,46.27,46.34,46.27,46.3,58200.0,40.666,40.7276,40.666,40.6924,58200.0
2014-10-30 12:40:00,46.29,46.33,46.27,46.32,30800.0,40.6836,40.7188,40.666,40.71,30800.0
2014-10-30 12:50:00,46.32,46.32,46.26,46.27,32400.0,40.71,40.71,40.6573,40.666,32400.0
2014-10-30 13:00:00,46.27,46.32,46.27,46.31,25200.0,40.666,40.71,40.666,40.7012,25200.0
2014-10-30 13:10:00,46.32,46.43,46.3,46.35,89600.0,40.71,40.8067,40.6924,40.7364,89600.0
2014-10-30 13:20:00,46.38,46.44,46.35,46.38,41000.0,40.7627,40.8155,40.7364,40.7627,41000.0
2014-10-30 13:30:00,46.37,46.45,46.37,46.44,28600.0,40.7539,40.8242,40.7539,40.8155,28600.0
2014-10-30 13:40:00,46.44,46.47,46.38,46.43,60200.0,40.8155,40.8418,40.7627,40.8067,60200.0
2014-10-30 13:50:00,46.43,46.48,46.42,46.42,55200.0,40.8067,40.8506,40.7979,40.7979,55200.0
2014-10-30 14:00:00,46.44,46.44,46.41,46.43,41400.0,40.8155,40.8155,40.7891,40.8067,41400.0
2014-10-30 14:10:00,46.43,46.45,46.38,46.38,111400.0,40.8067,40.8242,40.7627,40.7627,111400.0
2014-10-30 14:20:00,46.39,46.42,46.38,46.4,78600.0,40.7715,40.7979,40.7627,40.7803,78600.0
2014-10-30 14:30:00,46.41,46.43,46.38,46.43,114400.0,40.7891,40.8067,40.7627,40.8067,114400.0
2014-10-30 14:40:00,46.42,46.46,46.35,46.37,134200.0,40.7979,40.833,40.7364,40.7539,134200.0
2014-10-30 14:50:00,46.37,46.38,46.23,46.3,116400.0,40.7539,40.7627,40.6309,40.6924,116400.0
2014-10-30 15:00:00,46.31,46.42,46.31,46.39,96400.0,40.7012,40.7979,40.7012,40.7715,96400.0
2014-10-30 15:10:00,46.39,46.44,46.35,46.38,72200.0,40.7715,40.8155,40.7364,40.7627,72200.0
2014-10-30 15:20:00,46.38,46.4,46.34,46.38,169000.0,40.7627,40.7803,40.7276,40.7627,169000.0
2014-10-30 15:30:00,46.38,46.45,46.35,46.42,164400.0,40.7627,40.8242,40.7364,40.7979,164400.0
2014-10-30 15:40:00,46.42,46.44,46.38,46.43,198800.0,40.7979,40.8155,40.7627,40.8067,198800.0
2014-10-30 15:50:00,46.43,46.5,46.43,46.49,324400.0,40.8067,40.8682,40.8067,40.8594,324400.0
2014-10-31 09:30:00,47.07,47.07,46.88,46.93,430600.0,41.3692,41.3692,41.2022,41.2461,430600.0
2014-10-31 09:40:00,46.92,46.94,46.76,46.88,137000.0,41.2373,41.2549,41.0967,41.2022,137000.0
2014-10-31 09:50:00,46.9,46.99,46.87,46.94,160200.0,41.2197,41.2988,41.1934,41.2549,160200.0
2014-10-31 10:00:00,46.95,46.97,46.77,46.77,132000.0,41.2637,41.2813,41.1055,41.1055,132000.0
2014-10-31 10:10:00,46.77,46.87,46.77,46.79,113800.0,41.1055,41.1934,41.1055,41.1231,113800.0
2014-10-31 10:20:00,46.78,46.85,46.77,46.85,104400.0,41.1143,41.1758,41.1055,41.1758,104400.0
2014-10-31 10:30:00,46.85,46.88,46.71,46.73,107200.0,41.1758,41.2022,41.0528,41.0703,107200.0
2014-10-31 10:40:00,46.73,46.76,46.71,46.73,95000.0,41.0703,41.0967,41.0528,41.0703,95000.0
2014-10-31 10:50:00,46.72,46.76,46.69,46.7,189200.0,41.0615,41.0967,41.0352,41.044,189200.0
2014-10-31 11:00:00,46.7,46.7,46.65,46.68,77000.0,41.044,41.044,41.0,41.0264,77000.0
2014-10-31 11:10:00,46.67,46.72,46.61,46.62,59200.0,41.0176,41.0615,40.9649,40.9737,59200.0
2014-10-31 11:20:00,46.61,46.69,46.61,46.63,65200.0,40.9649,41.0352,40.9649,40.9824,65200.0
2014-10-31 11:30:00,46.63,46.65,46.55,46.55,69000.0,40.9824,41.0,40.9121,40.9121,69000.0
2014-10-31 11:40:00,46.56,46.56,46.48,46.5,111000.0,40.9209,40.9209,40.8506,40.8682,111000.0
2014-10-31 11:50:00,46.49,46.52,46.47,46.5,105800.0,40.8594,40.8858,40.8418,40.8682,105800.0
2014-10-31 12:00:00,46.5,46.54,46.47,46.53,59600.0,40.8682,40.9033,40.8418,40.8946,59600.0
2014-10-31 12:10:00,46.54,46.54,46.5,46.53,82400.0,40.9033,40.9033,40.8682,40.8946,82400.0
2014-10-31 12:20:00,46.53,46.54,46.49,46.5,84800.0,40.8946,40.9033,40.8594,40.8682,84800.0
2014-10-31 12:30:00,46.51,46.54,46.48,46.48,95000.0,40.877,40.9033,40.8506,40.8506,95000.0
2014-10-31 12:40:00,46.49,46.55,46.47,46.54,68800.0,40.8594,40.9121,40.8418,40.9033,68800.0
2014-10-31 12:50:00,46.54,46.58,46.54,46.57,70000.0,40.9033,40.9385,40.9033,40.9297,70000.0
2014-10-31 13:00:00,46.57,46.58,46.54,46.55,82400.0,40.9297,40.9385,40.9033,40.9121,82400.0
2014-10-31 13:10:00,46.55,46.56,46.54,46.55,49200.0,40.9121,40.9209,40.9033,40.9121,49200.0
2014-10-31 13:20:00,46.55,46.59,46.54,46.55,62600.0,40.9121,40.9473,40.9033,40.9121,62600.0
2014-10-31 13:30:00,46.55,46.56,46.52,46.55,49000.0,40.9121,40.9209,40.8858,40.9121,49000.0
2014-10-31 13:40:00,46.55,46.56,46.5,46.51,94600.0,40.9121,40.9209,40.8682,40.877,94600.0
2014-10-31 13:50:00,46.5,46.51,46.43,46.44,55800.0,40.8682,40.877,40.8067,40.8155,55800.0
2014-10-31 14:00:00,46.44,46.48,46.43,46.47,127800.0,40.8155,40.8506,40.8067,40.8418,127800.0
2014-10-31 14:10:00,46.47,46.52,46.47,46.51,93600.0,40.8418,40.8858,40.8418,40.877,93600.0
2014-10-31 14:20:00,46.51,46.51,46.45,46.45,62200.0,40.877,40.877,40.8242,40.8242,62200.0
2014-10-31 14:30:00,46.45,46.46,46.41,46.42,44800.0,40.8242,40.833,40.7891,40.7979,44800.0
2014-10-31 14:40:00,46.43,46.44,46.36,46.36,86400.0,40.8067,40.8155,40.7451,40.7451,86400.0
2014-10-31 14:50:00,46.35,46.4,46.35,46.4,82600.0,40.7364,40.7803,40.7364,40.7803,82600.0
2014-10-31 15:00:00,46.4,46.41,46.35,46.35,81000.0,40.7803,40.7891,40.7364,40.7364,81000.0
2014-10-31 15:10:00,46.35,46.36,46.34,46.35,94800.0,40.7364,40.7451,40.7276,40.7364,94800.0
2014-10-31 15:20:00,46.35,46.43,46.35,46.4,140800.0,40.7364,40.8067,40.7364,40.7803,140800.0
2014-10-31 15:30:00,46.4,46.43,46.4,46.4,132400.0,40.7803,40.8067,40.7803,40.7803,132400.0
2014-10-31 15:40:00,46.4,46.46,46.4,46.43,184400.0,40.7803,40.833,40.7803,40.8067,184400.0
2014-10-31 15:50:00,46.44,46.5,46.41,46.47,487800.0,40.8155,40.8682,40.7891,40.8418,487800.0
2014-11-03 09:30:00,46.68,46.7,46.46,46.52,339000.0,41.0264,41.044,40.833,40.8858,339000.0
2014-11-03 09:40:00,46.52,46.6,46.46,46.57,204000.0,40.8858,40.9561,40.833,40.9297,204000.0
2014-11-03 09:50:00,46.57,46.61,46.56,46.6,142800.0,40.9297,40.9649,40.9209,40.9561,142800.0
2014-11-03 10:00:00,46.6,46.66,46.44,46.44,189600.0,40.9561,41.0088,40.8155,40.8155,189600.0
2014-11-03 10:10:00,46.45,46.52,46.44,46.5,120000.0,40.8242,40.8858,40.8155,40.8682,120000.0
2014-11-03 10:20:00,46.5,46.54,46.49,46.49,149400.0,40.8682,40.9033,40.8594,40.8594,149400.0
2014-11-03 10:30:00,46.49,46.52,46.48,46.52,99800.0,40.8594,40.8858,40.8506,40.8858,99800.0
2014-11-03 10:40:00,46.52,46.55,46.46,46.48,97200.0,40.8858,40.9121,40.833,40.8506,97200.0
2014-11-03 10:50:00,46.48,46.56,46.47,46.53,126400.0,40.8506,40.9209,40.8418,40.8946,126400.0
2014-11-03 11:00:00,46.52,46.59,46.52,46.58,63600.0,40.8858,40.9473,40.8858,40.9385,63600.0
2014-11-03 11:10:00,46.58,46.6,46.55,46.57,82600.0,40.9385,40.9561,40.9121,40.9297,82600.0
2014-11-03 11:20:00,46.57,46.62,46.57,46.62,91000.0,40.9297,40.9737,40.9297,40.9737,91000.0
2014-11-03 11:30:00,46.62,46.63,46.58,46.61,89400.0,40.9737,40.9824,40.9385,40.9649,89400.0
2014-11-03 11:40:00,46.61,46.67,46.6,46.66,46000.0,40.9649,41.0176,40.9561,41.0088,46000.0
2014-11-03 11:50:00,46.66,46.68,46.63,46.66,44800.0,41.0088,41.0264,40.9824,41.0088,44800.0
2014-11-03 12:00:00,46.66,46.68,46.63,46.67,78400.0,41.0088,41.0264,40.9824,41.0176,78400.0
2014-11-03 12:10:00,46.67,46.68,46.65,46.66,59200.0,41.0176,41.0264,41.0,41.0088,59200.0
2014-11-03 12:20:00,46.66,46.69,46.65,46.69,64200.0,41.0088,41.0352,41.0,41.0352,64200.0
2014-11-03 12:30:00,46.69,46.72,46.68,46.7,72800.0,41.0352,41.0615,41.0264,41.044,72800.0
2014-11-03 12:40:00,46.7,46.73,46.69,46.7,72400.0,41.044,41.0703,41.0352,41.044,72400.0
2014-11-03 12:50:00,46.7,46.72,46.68,46.68,148800.0,41.044,41.0615,41.0264,41.0264,148800.0
2014-11-03 13:00:00,46.68,46.71,46.63,46.63,113600.0,41.0264,41.0528,40.9824,40.9824,113600.0
2014-11-03 13:10:00,46.63,46.66,46.62,46.65,64600.0,40.9824,41.0088,40.9737,41.0,64600.0
2014-11-03 13:20:00,46.65,46.66,46.62,46.65,61400.0,41.0,41.0088,40.9737,41.0,61400.0
2014-11-03 13:30:00,46.65,46.68,46.63,46.67,54600.0,41.0,41.0264,40.9824,41.0176,54600.0
2014-11-03 13:40:00,46.67,46.68,46.65,46.66,53200.0,41.0176,41.0264,41.0,41.0088,53200.0
2014-11-03 13:50:00,46.66,46.69,46.65,46.66,74600.0,41.0088,41.0352,41.0,41.0088,74600.0
2014-11-03 14:00:00,46.66,46.67,46.63,46.63,35800.0,41.0088,41.0176,40.9824,40.9824,35800.0
2014-11-03 14:10:00,46.63,46.65,46.62,46.63,57000.0,40.9824,41.0,40.9737,40.9824,57000.0
2014-11-03 14:20:00,46.63,46.64,46.6,46.6,62600.0,40.9824,40.9912,40.9561,40.9561,62600.0
2014-11-03 14:30:00,46.61,46.61,46.54,46.58,117800.0,40.9649,40.9649,40.9033,40.9385,117800.0
2014-11-03 14:40:00,46.58,46.62,46.57,46.6,61400.0,40.9385,40.9737,40.9297,40.9561,61400.0
2014-11-03 14:50:00,46.61,46.63,46.58,46.6,46600.0,40.9649,40.9824,40.9385,40.9561,46600.0
2014-11-03 15:00:00,46.6,46.62,46.58,46.59,64800.0,40.9561,40.9737,40.9385,40.9473,64800.0
2014-11-03 15:10:00,46.59,46.62,46.58,46.62,134000.0,40.9473,40.9737,40.9385,40.9737,134000.0
2014-11-03 15:20:00,46.62,46.63,46.56,46.57,106600.0,40.9737,40.9824,40.9209,40.9297,106600.0
2014-11-03 15:30:00,46.57,46.63,46.57,46.63,85000.0,40.9297,40.9824,40.9297,40.9824,85000.0
2014-11-03 15:40:00,46.63,46.7,46.63,46.68,209200.0,40.9824,41.044,40.9824,41.0264,209200.0
2014-11-03 15:50:00,46.68,46.74,46.68,46.72,293600.0,41.0264,41.0791,41.0264,41.0615,293600.0
2014-11-04 09:30:00,46.53,46.53,46.34,46.38,343400.0,40.8946,40.8946,40.7276,40.7627,343400.0
2014-11-04 09:40:00,46.41,46.44,46.31,46.42,140400.0,40.7891,40.8155,40.7012,40.7979,140400.0
2014-11-04 09:50:00,46.42,46.51,46.37,46.5,95200.0,40.7979,40.877,40.7539,40.8682,95200.0
2014-11-04 10:00:00,46.49,46.56,46.47,46.48,60600.0,40.8594,40.9209,40.8418,40.8506,60600.0
2014-11-04 10:10:00,46.48,46.51,46.43,46.46,81000.0,40.8506,40.877,40.8067,40.833,81000.0
2014-11-04 10:20:00,46.46,46.58,46.44,46.49,54800.0,40.833,40.9385,40.8155,40.8594,54800.0
2014-11-04 10:30:00,46.48,46.54,46.45,46.53,75400.0,40.8506,40.9033,40.8242,40.8946,75400.0
2014-11-04 10:40:00,46.53,46.55,46.51,46.54,62200.0,40.8946,40.9121,40.877,40.9033,62200.0
2014-11-04 10:50:00,46.51,46.56,46.47,46.49,59600.0,40.877,40.9209,40.8418,40.8594,59600.0
2014-11-04 11:00:00,46.48,46.52,46.44,46.44,60200.0,40.8506,40.8858,40.8155,40.8155,60200.0
2014-11-04 11:10:00,46.44,46.54,46.42,46.52,81000.0,40.8155,40.9033,40.7979,40.8858,81000.0
2014-11-04 11:20:00,46.51,46.66,46.5,46.62,94400.0,40.877,41.0088,40.8682,40.9737,94400.0
2014-11-04 11:30:00,46.63,46.66,46.62,46.64,84200.0,40.9824,41.0088,40.9737,40.9912,84200.0
2014-11-04 11:40:00,46.63,46.66,46.59,46.66,58800.0,40.9824,41.0088,40.9473,41.0088,58800.0
2014-11-04 11:50:00,46.66,46.67,46.62,46.65,101000.0,41.0088,41.0176,40.9737,41.0,101000.0
2014-11-04 12:00:00,46.63,46.69,46.63,46.65,96800.0,40.9824,41.0352,40.9824,41.0,96800.0
2014-11-04 12:10:00,46.66,46.67,46.65,46.65,55800.0,41.0088,41.0176,41.0,41.0,55800.0
2014-11-04 12:20:00,46.65,46.68,46.63,46.66,55800.0,41.0,41.0264,40.9824,41.0088,55800.0
2014-11-04 12:30:00,46.66,46.67,46.63,46.66,35400.0,41.0088,41.0176,40.9824,41.0088,35400.0
2014-11-04 12:40:00,46.66,46.78,46.66,46.76,37000.0,41.0088,41.1143,41.0088,41.0967,37000.0
2014-11-04 12:50:00,46.76,46.82,46.74,46.82,76000.0,41.0967,41.1494,41.0791,41.1494,76000.0
2014-11-04 13:00:00,46.82,46.84,46.77,46.83,54000.0,41.1494,41.167,41.1055,41.1582,54000.0
2014-11-04 13:10:00,46.84,46.87,46.83,46.84,51200.0,41.167,41.1934,41.1582,41.167,51200.0
2014-11-04 13:20:00,46.84,46.87,46.82,46.85,80800.0,41.167,41.1934,41.1494,41.1758,80800.0
2014-11-04 13:30:00,46.85,46.85,46.78,46.78,72800.0,41.1758,41.1758,41.1143,41.1143,72800.0
2014-11-04 13:40:00,46.79,46.87,46.77,46.87,47800.0,41.1231,41.1934,41.1055,41.1934,47800.0
2014-11-04 13:50:00,46.86,46.95,46.86,46.91,58600.0,41.1846,41.2637,41.1846,41.2285,58600.0
2014-11-04 14:00:00,46.91,46.97,46.91,46.96,92800.0,41.2285,41.2813,41.2285,41.2725,92800.0
2014-11-04 14:10:00,46.95,46.97,46.93,46.97,51400.0,41.2637,41.2813,41.2461,41.2813,51400.0
2014-11-04 14:20:00,46.97,46.97,46.92,46.92,102400.0,41.2813,41.2813,41.2373,41.2373,102400.0
2014-11-04 14:30:00,46.91,46.94,46.9,46.91,51000.0,41.2285,41.2549,41.2197,41.2285,51000.0
2014-11-04 14:40:00,46.91,46.92,46.87,46.91,48400.0,41.2285,41.2373,41.1934,41.2285,48400.0
2014-11-04 14:50:00,46.9,46.99,46.9,46.99,64200.0,41.2197,41.2988,41.2197,41.2988,64200.0
2014-11-04 15:00:00,46.99,46.99,46.94,46.96,56000.0,41.2988,41.2988,41.2549,41.2725,56000.0
2014-11-04 15:10:00,46.96,46.99,46.92,46.97,105200.0,41.2725,41.2988,41.2373,41.2813,105200.0
2014-11-04 15:20:00,46.96,47.01,46.9,46.9,146000.0,41.2725,41.3164,41.2197,41.2197,146000.0
2014-11-04 15:30:00,46.9,46.93,46.89,46.92,102200.0,41.2197,41.2461,41.211,41.2373,102200.0
2014-11-04 15:40:00,46.91,46.97,46.9,46.95,176400.0,41.2285,41.2813,41.2197,41.2637,176400.0
2014-11-04 15:50:00,46.96,46.99,46.94,46.97,338000.0,41.2725,41.2988,41.2549,41.2813,338000.0
2014-11-05 09:30:00,47.42,47.42,47.02,47.03,330600.0,41.6768,41.6768,41.3252,41.334,330600.0
2014-11-05 09:40:00,47.02,47.06,46.87,46.95,270000.0,41.3252,41.3604,41.1934,41.2637,270000.0
2014-11-05 09:50:00,46.93,47.03,46.9,46.93,162000.0,41.2461,41.334,41.2197,41.2461,162000.0
2014-11-05 10:00:00,46.92,46.97,46.85,46.95,181000.0,41.2373,41.2813,41.1758,41.2637,181000.0
2014-11-05 10:10:00,46.95,47.22,46.93,47.19,123200.0,41.2637,41.501,41.2461,41.4746,123200.0
2014-11-05 10:20:00,47.19,47.26,47.16,47.18,225000.0,41.4746,41.5361,41.4483,41.4658,225000.0
2014-11-05 10:30:00,47.16,47.22,47.08,47.1,217400.0,41.4483,41.501,41.3779,41.3955,217400.0
2014-11-05 10:40:00,47.09,47.1,47.02,47.06,165200.0,41.3867,41.3955,41.3252,41.3604,165200.0
2014-11-05 10:50:00,47.06,47.22,47.06,47.22,115400.0,41.3604,41.501,41.3604,41.501,115400.0
2014-11-05 11:00:00,47.22,47.34,47.22,47.34,113800.0,41.501,41.6065,41.501,41.6065,113800.0
2014-11-05 11:10:00,47.34,47.4,47.32,47.33,125600.0,41.6065,41.6592,41.5889,41.5977,125600.0
2014-11-05 11:20:00,47.32,47.4,47.32,47.38,113000.0,41.5889,41.6592,41.5889,41.6416,113000.0
2014-11-05 11:30:00,47.38,47.39,47.33,47.35,109800.0,41.6416,41.6504,41.5977,41.6152,109800.0
2014-11-05 11:40:00,47.36,47.4,47.34,47.4,64000.0,41.624,41.6592,41.6065,41.6592,64000.0
2014-11-05 11:50:00,47.4,47.4,47.37,47.38,76200.0,41.6592,41.6592,41.6328,41.6416,76200.0
2014-11-05 12:00:00,47.38,47.38,47.35,47.37,96000.0,41.6416,41.6416,41.6152,41.6328,96000.0
2014-11-05 12:10:00,47.38,47.38,47.31,47.32,80200.0,41.6416,41.6416,41.5801,41.5889,80200.0
2014-11-05 12:20:00,47.33,47.33,47.27,47.3,123400.0,41.5977,41.5977,41.5449,41.5713,123400.0
2014-11-05 12:30:00,47.3,47.37,47.3,47.37,65200.0,41.5713,41.6328,41.5713,41.6328,65200.0
2014-11-05 12:40:00,47.37,47.38,47.31,47.33,76200.0,41.6328,41.6416,41.5801,41.5977,76200.0
2014-11-05 12:50:00,47.33,47.33,47.31,47.31,60800.0,41.5977,41.5977,41.5801,41.5801,60800.0
2014-11-05 13:00:00,47.31,47.33,47.3,47.3,66200.0,41.5801,41.5977,41.5713,41.5713,66200.0
2014-11-05 13:10:00,47.3,47.31,47.26,47.27,79400.0,41.5713,41.5801,41.5361,41.5449,79400.0
2014-11-05 13:20:00,47.27,47.27,47.2,47.21,74400.0,41.5449,41.5449,41.4834,41.4922,74400.0
2014-11-05 13:30:00,47.21,47.24,47.12,47.13,96200.0,41.4922,41.5186,41.4131,41.4219,96200.0
2014-11-05 13:40:00,47.13,47.17,47.13,47.17,55000.0,41.4219,41.457,41.4219,41.457,55000.0
2014-11-05 13:50:00,47.17,47.24,47.16,47.24,62800.0,41.457,41.5186,41.4483,41.5186,62800.0
2014-11-05 14:00:00,47.24,47.27,47.21,47.21,80600.0,41.5186,41.5449,41.4922,41.4922,80600.0
2014-11-05 14:10:00,47.22,47.3,47.2,47.29,84400.0,41.501,41.5713,41.4834,41.5625,84400.0
2014-11-05 14:20:00,47.3,47.31,47.27,47.27,79200.0,41.5713,41.5801,41.5449,41.5449,79200.0
2014-11-05 14:30:00,47.27,47.27,47.24,47.25,108600.0,41.5449,41.5449,41.5186,41.5274,108600.0
2014-11-05 14:40:00,47.25,47.26,47.22,47.22,71400.0,41.5274,41.5361,41.501,41.501,71400.0
2014-11-05 14:50:00,47.21,47.24,47.2,47.21,108000.0,41.4922,41.5186,41.4834,41.4922,108000.0
2014-11-05 15:00:00,47.21,47.25,47.21,47.24,118800.0,41.4922,41.5274,41.4922,41.5186,118800.0
2014-11-05 15:10:00,47.24,47.28,47.23,47.28,100400.0,41.5186,41.5537,41.5098,41.5537,100400.0
2014-11-05 15:20:00,47.27,47.32,47.26,47.32,107200.0,41.5449,41.5889,41.5361,41.5889,107200.0
2014-11-05 15:30:00,47.32,47.33,47.29,47.31,147400.0,41.5889,41.5977,41.5625,41.5801,147400.0
2014-11-05 15:40:00,47.31,47.35,47.31,47.35,226600.0,41.5801,41.6152,41.5801,41.6152,226600.0
2014-11-05 15:50:00,47.35,47.38,47.32,47.34,367400.0,41.6152,41.6416,41.5889,41.6065,367400.0
2014-11-06 09:30:00,47.43,47.55,47.32,47.34,232400.0,41.6856,41.791,41.5889,41.6065,232400.0
2014-11-06 09:40:00,47.34,47.45,47.33,47.45,195600.0,41.6065,41.7031,41.5977,41.7031,195600.0
2014-11-06 09:50:00,47.45,47.49,47.44,47.47,149200.0,41.7031,41.7383,41.6943,41.7207,149200.0
2014-11-06 10:00:00,47.47,47.48,47.4,47.47,134200.0,41.7207,41.7295,41.6592,41.7207,134200.0
2014-11-06 10:10:00,47.47,47.49,47.37,47.42,117600.0,41.7207,41.7383,41.6328,41.6768,117600.0
2014-11-06 10:20:00,47.43,47.44,47.38,47.4,75000.0,41.6856,41.6943,41.6416,41.6592,75000.0
2014-11-06 10:30:00,47.4,47.43,47.33,47.42,73200.0,41.6592,41.6856,41.5977,41.6768,73200.0
2014-11-06 10:40:00,47.42,47.45,47.4,47.4,54600.0,41.6768,41.7031,41.6592,41.6592,54600.0
2014-11-06 10:50:00,47.4,47.48,47.37,47.43,119600.0,41.6592,41.7295,41.6328,41.6856,119600.0
2014-11-06 11:00:00,47.44,47.49,47.39,47.48,62200.0,41.6943,41.7383,41.6504,41.7295,62200.0
2014-11-06 11:10:00,47.48,47.52,47.48,47.52,238600.0,41.7295,41.7647,41.7295,41.7647,238600.0
2014-11-06 11:20:00,47.52,47.55,47.48,47.49,142800.0,41.7647,41.791,41.7295,41.7383,142800.0
2014-11-06 11:30:00,47.49,47.53,47.49,47.5,66400.0,41.7383,41.7734,41.7383,41.7471,66400.0
2014-11-06 11:40:00,47.49,47.52,47.46,47.47,46600.0,41.7383,41.7647,41.7119,41.7207,46600.0
2014-11-06 11:50:00,47.47,47.48,47.43,47.45,32600.0,41.7207,41.7295,41.6856,41.7031,32600.0
2014-11-06 12:00:00,47.45,47.46,47.4,47.42,40800.0,41.7031,41.7119,41.6592,41.6768,40800.0
2014-11-06 12:10:00,47.43,47.47,47.43,47.45,30200.0,41.6856,41.7207,41.6856,41.7031,30200.0
2014-11-06 12:20:00,47.45,47.45,47.41,47.43,29200.0,41.7031,41.7031,41.668,41.6856,29200.0
2014-11-06 12:30:00,47.43,47.44,47.4,47.41,43000.0,41.6856,41.6943,41.6592,41.668,43000.0
2014-11-06 12:40:00,47.4,47.46,47.38,47.45,37600.0,41.6592,41.7119,41.6416,41.7031,37600.0
2014-11-06 12:50:00,47.45,47.47,47.39,47.42,29200.0,41.7031,41.7207,41.6504,41.6768,29200.0
2014-11-06 13:00:00,47.42,47.46,47.4,47.4,62600.0,41.6768,41.7119,41.6592,41.6592,62600.0
2014-11-06 13:10:00,47.41,47.44,47.38,47.44,29200.0,41.668,41.6943,41.6416,41.6943,29200.0
2014-11-06 13:20:00,47.44,47.49,47.44,47.46,30600.0,41.6943,41.7383,41.6943,41.7119,30600.0
2014-11-06 13:30:00,47.46,47.46,47.44,47.45,75400.0,41.7119,41.7119,41.6943,41.7031,75400.0
2014-11-06 13:40:00,47.46,47.46,47.41,47.42,71400.0,41.7119,41.7119,41.668,41.6768,71400.0
2014-11-06 13:50:00,47.42,47.44,47.41,47.43,85200.0,41.6768,41.6943,41.668,41.6856,85200.0
2014-11-06 14:00:00,47.43,47.43,47.38,47.39,52200.0,41.6856,41.6856,41.6416,41.6504,52200.0
2014-11-06 14:10:00,47.39,47.41,47.34,47.35,58200.0,41.6504,41.668,41.6065,41.6152,58200.0
2014-11-06 14:20:00,47.34,47.38,47.34,47.37,34200.0,41.6065,41.6416,41.6065,41.6328,34200.0
2014-11-06 14:30:00,47.37,47.37,47.29,47.3,111400.0,41.6328,41.6328,41.5625,41.5713,111400.0
2014-11-06 14:40:00,47.3,47.41,47.3,47.39,64400.0,41.5713,41.668,41.5713,41.6504,64400.0
2014-11-06 14:50:00,47.39,47.39,47.36,47.36,59200.0,41.6504,41.6504,41.624,41.624,59200.0
2014-11-06 15:00:00,47.37,47.38,47.27,47.3,133800.0,41.6328,41.6416,41.5449,41.5713,133800.0
2014-11-06 15:10:00,47.31,47.34,47.29,47.33,105600.0,41.5801,41.6065,41.5625,41.5977,105600.0
2014-11-06 15:20:00,47.33,47.35,47.33,47.34,70200.0,41.5977,41.6152,41.5977,41.6065,70200.0
2014-11-06 15:30:00,47.34,47.38,47.33,47.36,102600.0,41.6065,41.6416,41.5977,41.624,102600.0
2014-11-06 15:40:00,47.37,47.41,47.36,47.41,227000.0,41.6328,41.668,41.624,41.668,227000.0
2014-11-06 15:50:00,47.41,47.41,47.3,47.3,871200.0,41.668,41.668,41.5713,41.5713,871200.0
2014-11-07 09:30:00,47.38,47.38,46.99,47.0,293000.0,41.6416,41.6416,41.2988,41.3076,293000.0
2014-11-07 09:40:00,47.01,47.04,46.9,46.97,160200.0,41.3164,41.3428,41.2197,41.2813,160200.0
2014-11-07 09:50:00,46.97,47.03,46.95,46.98,124000.0,41.2813,41.334,41.2637,41.2901,124000.0
2014-11-07 10:00:00,46.98,47.1,46.98,47.1,135800.0,41.2901,41.3955,41.2901,41.3955,135800.0
2014-11-07 10:10:00,47.1,47.19,47.1,47.16,132600.0,41.3955,41.4746,41.3955,41.4483,132600.0
2014-11-07 10:20:00,47.17,47.17,47.06,47.07,76600.0,41.457,41.457,41.3604,41.3692,76600.0
2014-11-07 10:30:00,47.07,47.08,46.98,47.02,105600.0,41.3692,41.3779,41.2901,41.3252,105600.0
2014-11-07 10:40:00,47.02,47.02,46.93,46.98,64800.0,41.3252,41.3252,41.2461,41.2901,64800.0
2014-11-07 10:50:00,46.98,47.05,46.98,47.01,68000.0,41.2901,41.3516,41.2901,41.3164,68000.0
2014-11-07 11:00:00,47.02,47.02,46.97,46.98,56600.0,41.3252,41.3252,41.2813,41.2901,56600.0
2014-11-07 11:10:00,46.98,46.99,46.96,46.99,110600.0,41.2901,41.2988,41.2725,41.2988,110600.0
2014-11-07 11:20:00,46.99,47.01,46.99,46.99,78000.0,41.2988,41.3164,41.2988,41.2988,78000.0
2014-11-07 11:30:00,47.0,47.01,46.96,47.01,97000.0,41.3076,41.3164,41.2725,41.3164,97000.0
2014-11-07 11:40:00,47.0,47.01,46.98,46.99,30600.0,41.3076,41.3164,41.2901,41.2988,30600.0
2014-11-07 11:50:00,46.98,47.0,46.96,46.99,86800.0,41.2901,41.3076,41.2725,41.2988,86800.0
2014-11-07 12:00:00,46.99,47.0,46.97,46.99,48600.0,41.2988,41.3076,41.2813,41.2988,48600.0
2014-11-07 12:10:00,46.99,47.03,46.99,47.02,71200.0,41.2988,41.334,41.2988,41.3252,71200.0
2014-11-07 12:20:00,47.02,47.03,47.01,47.03,78200.0,41.3252,41.334,41.3164,41.334,78200.0
2014-11-07 12:30:00,47.02,47.05,47.01,47.05,54200.0,41.3252,41.3516,41.3164,41.3516,54200.0
2014-11-07 12:40:00,47.05,47.05,47.0,47.01,50200.0,41.3516,41.3516,41.3076,41.3164,50200.0
2014-11-07 12:50:00,47.01,47.04,47.01,47.01,33400.0,41.3164,41.3428,41.3164,41.3164,33400.0
2014-11-07 13:00:00,47.01,47.04,46.98,46.99,152000.0,41.3164,41.3428,41.2901,41.2988,152000.0
2014-11-07 13:10:00,46.99,46.99,46.97,46.98,55600.0,41.2988,41.2988,41.2813,41.2901,55600.0
2014-11-07 13:20:00,46.99,46.99,46.92,46.97,104800.0,41.2988,41.2988,41.2373,41.2813,104800.0
2014-11-07 13:30:00,46.97,47.0,46.97,46.99,53200.0,41.2813,41.3076,41.2813,41.2988,53200.0
2014-11-07 13:40:00,46.99,47.01,46.99,46.99,69400.0,41.2988,41.3164,41.2988,41.2988,69400.0
2014-11-07 13:50:00,46.99,46.99,46.95,46.95,48600.0,41.2988,41.2988,41.2637,41.2637,48600.0
2014-11-07 14:00:00,46.95,46.98,46.95,46.97,47200.0,41.2637,41.2901,41.2637,41.2813,47200.0
2014-11-07 14:10:00,46.97,46.97,46.93,46.94,50000.0,41.2813,41.2813,41.2461,41.2549,50000.0
2014-11-07 14:20:00,46.94,46.95,46.9,46.9,54200.0,41.2549,41.2637,41.2197,41.2197,54200.0
2014-11-07 14:30:00,46.9,46.91,46.88,46.88,83000.0,41.2197,41.2285,41.2022,41.2022,83000.0
2014-11-07 14:40:00,46.88,46.9,46.84,46.84,96400.0,41.2022,41.2197,41.167,41.167,96400.0
2014-11-07 14:50:00,46.84,46.84,46.77,46.8,118800.0,41.167,41.167,41.1055,41.1319,118800.0
2014-11-07 15:00:00,46.8,46.86,46.8,46.86,72200.0,41.1319,41.1846,41.1319,41.1846,72200.0
2014-11-07 15:10:00,46.85,46.86,46.8,46.82,72800.0,41.1758,41.1846,41.1319,41.1494,72800.0
2014-11-07 15:20:00,46.82,46.84,46.82,46.82,83800.0,41.1494,41.167,41.1494,41.1494,83800.0
2014-11-07 15:30:00,46.82,46.85,46.81,46.83,120400.0,41.1494,41.1758,41.1406,41.1582,120400.0
2014-11-07 15:40:00,46.83,46.9,46.83,46.87,182800.0,41.1582,41.2197,41.1582,41.1934,182800.0
2014-11-07 15:50:00,46.88,46.92,46.85,46.88,533000.0,41.2022,41.2373,41.1758,41.2022,533000.0
2014-11-10 09:30:00,47.02,47.24,47.02,47.17,249600.0,41.3252,41.5186,41.3252,41.457,249600.0
2014-11-10 09:40:00,47.16,47.22,47.04,47.18,91200.0,41.4483,41.501,41.3428,41.4658,91200.0
2014-11-10 09:50:00,47.17,47.18,47.02,47.09,76600.0,41.457,41.4658,41.3252,41.3867,76600.0
2014-11-10 10:00:00,47.08,47.15,47.07,47.09,69400.0,41.3779,41.4395,41.3692,41.3867,69400.0
2014-11-10 10:10:00,47.09,47.15,47.07,47.15,187400.0,41.3867,41.4395,41.3692,41.4395,187400.0
2014-11-10 10:20:00,47.16,47.23,47.13,47.16,202000.0,41.4483,41.5098,41.4219,41.4483,202000.0
2014-11-10 10:30:00,47.16,47.19,47.08,47.09,87800.0,41.4483,41.4746,41.3779,41.3867,87800.0
2014-11-10 10:40:00,47.09,47.19,47.09,47.17,67000.0,41.3867,41.4746,41.3867,41.457,67000.0
2014-11-10 10:50:00,47.17,47.27,47.17,47.21,84400.0,41.457,41.5449,41.457,41.4922,84400.0
2014-11-10 11:00:00,47.2,47.28,47.2,47.28,50200.0,41.4834,41.5537,41.4834,41.5537,50200.0
2014-11-10 11:10:00,47.27,47.27,47.25,47.27,71800.0,41.5449,41.5449,41.5274,41.5449,71800.0
2014-11-10 11:20:00,47.27,47.29,47.26,47.29,112200.0,41.5449,41.5625,41.5361,41.5625,112200.0
2014-11-10 11:30:00,47.29,47.37,47.29,47.37,67200.0,41.5625,41.6328,41.5625,41.6328,67200.0
2014-11-10 11:40:00,47.35,47.38,47.31,47.35,74000.0,41.6152,41.6416,41.5801,41.6152,74000.0
2014-11-10 11:50:00,47.36,47.38,47.35,47.38,232800.0,41.624,41.6416,41.6152,41.6416,232800.0
2014-11-10 12:00:00,47.37,47.38,47.35,47.35,73400.0,41.6328,41.6416,41.6152,41.6152,73400.0
2014-11-10 12:10:00,47.35,47.38,47.35,47.38,146600.0,41.6152,41.6416,41.6152,41.6416,146600.0
2014-11-10 12:20:00,47.38,47.41,47.35,47.37,102400.0,41.6416,41.668,41.6152,41.6328,102400.0
2014-11-10 12:30:00,47.36,47.38,47.35,47.35,212600.0,41.624,41.6416,41.6152,41.6152,212600.0
2014-11-10 12:40:00,47.35,47.4,47.35,47.4,79000.0,41.6152,41.6592,41.6152,41.6592,79000.0
2014-11-10 12:50:00,47.4,47.41,47.38,47.4,65800.0,41.6592,41.668,41.6416,41.6592,65800.0
2014-11-10 13:00:00,47.4,47.45,47.4,47.45,49400.0,41.6592,41.7031,41.6592,41.7031,49400.0
2014-11-10 13:10:00,47.45,47.46,47.42,47.45,61400.0,41.7031,41.7119,41.6768,41.7031,61400.0
2014-11-10 13:20:00,47.45,47.46,47.43,47.44,46400.0,41.7031,41.7119,41.6856,41.6943,46400.0
2014-11-10 13:30:00,47.44,47.45,47.43,47.43,59200.0,41.6943,41.7031,41.6856,41.6856,59200.0
2014-11-10 13:40:00,47.43,47.46,47.4,47.4,52000.0,41.6856,41.7119,41.6592,41.6592,52000.0
2014-11-10 13:50:00,47.4,47.43,47.4,47.41,68600.0,41.6592,41.6856,41.6592,41.668,68600.0
2014-11-10 14:00:00,47.41,47.47,47.41,47.47,74800.0,41.668,41.7207,41.668,41.7207,74800.0
2014-11-10 14:10:00,47.47,47.51,47.47,47.5,136600.0,41.7207,41.7559,41.7207,41.7471,136600.0
2014-11-10 14:20:00,47.51,47.52,47.49,47.5,68200.0,41.7559,41.7647,41.7383,41.7471,68200.0
2014-11-10 14:30:00,47.5,47.52,47.49,47.49,121800.0,41.7471,41.7647,41.7383,41.7383,121800.0
2014-11-10 14:40:00,47.5,47.51,47.48,47.5,94400.0,41.7471,41.7559,41.7295,41.7471,94400.0
2014-11-10 14:50:00,47.5,47.51,47.48,47.5,107200.0,41.7471,41.7559,41.7295,41.7471,107200.0
2014-11-10 15:00:00,47.49,47.51,47.48,47.5,139600.0,41.7383,41.7559,41.7295,41.7471,139600.0
2014-11-10 15:10:00,47.49,47.5,47.48,47.49,347400.0,41.7383,41.7471,41.7295,41.7383,347400.0
2014-11-10 15:20:00,47.49,47.51,47.48,47.5,112800.0,41.7383,41.7559,41.7295,41.7471,112800.0
2014-11-10 15:30:00,47.49,47.51,47.48,47.49,262400.0,41.7383,41.7559,41.7295,41.7383,262400.0
2014-11-10 15:40:00,47.49,47.51,47.48,47.5,279000.0,41.7383,41.7559,41.7295,41.7471,279000.0
2014-11-10 15:50:00,47.5,47.54,47.48,47.49,517400.0,41.7471,41.7822,41.7295,41.7383,517400.0
2014-11-11 09:30:00,47.6,47.65,47.43,47.57,187600.0,41.835,41.8789,41.6856,41.8086,187600.0
2014-11-11 09:40:00,47.58,47.63,47.54,47.57,130200.0,41.8174,41.8613,41.7822,41.8086,130200.0
2014-11-11 09:50:00,47.56,47.65,47.56,47.63,91400.0,41.7998,41.8789,41.7998,41.8613,91400.0
2014-11-11 10:00:00,47.62,47.63,47.54,47.56,87000.0,41.8525,41.8613,41.7822,41.7998,87000.0
2014-11-11 10:10:00,47.56,47.59,47.49,47.51,195600.0,41.7998,41.8262,41.7383,41.7559,195600.0
2014-11-11 10:20:00,47.51,47.63,47.47,47.57,76600.0,41.7559,41.8613,41.7207,41.8086,76600.0
2014-11-11 10:30:00,47.57,47.57,47.47,47.48,52600.0,41.8086,41.8086,41.7207,41.7295,52600.0
2014-11-11 10:40:00,47.47,47.49,47.44,47.44,50600.0,41.7207,41.7383,41.6943,41.6943,50600.0
2014-11-11 10:50:00,47.44,47.55,47.44,47.54,70400.0,41.6943,41.791,41.6943,41.7822,70400.0
2014-11-11 11:00:00,47.54,47.62,47.53,47.62,40200.0,41.7822,41.8525,41.7734,41.8525,40200.0
2014-11-11 11:10:00,47.62,47.63,47.59,47.62,40000.0,41.8525,41.8613,41.8262,41.8525,40000.0
2014-11-11 11:20:00,47.62,47.63,47.6,47.6,39200.0,41.8525,41.8613,41.835,41.835,39200.0
2014-11-11 11:30:00,47.6,47.6,47.54,47.55,306000.0,41.835,41.835,41.7822,41.791,306000.0
2014-11-11 11:40:00,47.55,47.55,47.51,47.52,40000.0,41.791,41.791,41.7559,41.7647,40000.0
2014-11-11 11:50:00,47.52,47.55,47.51,47.55,107800.0,41.7647,41.791,41.7559,41.791,107800.0
2014-11-11 12:00:00,47.55,47.55,47.53,47.54,21000.0,41.791,41.791,41.7734,41.7822,21000.0
2014-11-11 12:10:00,47.54,47.58,47.53,47.57,23800.0,41.7822,41.8174,41.7734,41.8086,23800.0
2014-11-11 12:20:00,47.57,47.57,47.51,47.51,82400.0,41.8086,41.8086,41.7559,41.7559,82400.0
2014-11-11 12:30:00,47.51,47.56,47.49,47.52,85400.0,41.7559,41.7998,41.7383,41.7647,85400.0
2014-11-11 12:40:00,47.52,47.56,47.51,47.52,91600.0,41.7647,41.7998,41.7559,41.7647,91600.0
2014-11-11 12:50:00,47.52,47.55,47.49,47.49,175000.0,41.7647,41.791,41.7383,41.7383,175000.0
2014-11-11 13:00:00,47.49,47.5,47.41,47.43,101600.0,41.7383,41.7471,41.668,41.6856,101600.0
2014-11-11 13:10:00,47.43,47.44,47.37,47.43,65600.0,41.6856,41.6943,41.6328,41.6856,65600.0
2014-11-11 13:20:00,47.43,47.44,47.4,47.42,32400.0,41.6856,41.6943,41.6592,41.6768,32400.0
2014-11-11 13:30:00,47.42,47.44,47.39,47.42,47600.0,41.6768,41.6943,41.6504,41.6768,47600.0
2014-11-11 13:40:00,47.41,47.43,47.38,47.4,52000.0,41.668,41.6856,41.6416,41.6592,52000.0
2014-11-11 13:50:00,47.4,47.45,47.4,47.41,50600.0,41.6592,41.7031,41.6592,41.668,50600.0
2014-11-11 14:00:00,47.41,47.41,47.35,47.35,45400.0,41.668,41.668,41.6152,41.6152,45400.0
2014-11-11 14:10:00,47.34,47.35,47.3,47.31,64800.0,41.6065,41.6152,41.5713,41.5801,64800.0
2014-11-11 14:20:00,47.31,47.36,47.29,47.36,129800.0,41.5801,41.624,41.5625,41.624,129800.0
2014-11-11 14:30:00,47.36,47.37,47.31,47.36,243800.0,41.624,41.6328,41.5801,41.624,243800.0
2014-11-11 14:40:00,47.36,47.38,47.34,47.37,145200.0,41.624,41.6416,41.6065,41.6328,145200.0
2014-11-11 14:50:00,47.37,47.41,47.35,47.41,106800.0,41.6328,41.668,41.6152,41.668,106800.0
2014-11-11 15:00:00,47.41,47.44,47.41,47.42,129200.0,41.668,41.6943,41.668,41.6768,129200.0
2014-11-11 15:10:00,47.41,47.45,47.38,47.42,114000.0,41.668,41.7031,41.6416,41.6768,114000.0
2014-11-11 15:20:00,47.41,47.45,47.41,47.43,83200.0,41.668,41.7031,41.668,41.6856,83200.0
2014-11-11 15:30:00,47.43,47.46,47.4,47.41,92200.0,41.6856,41.7119,41.6592,41.668,92200.0
2014-11-11 15:40:00,47.42,47.45,47.41,47.43,71200.0,41.6768,41.7031,41.668,41.6856,71200.0
2014-11-11 15:50:00,47.43,47.46,47.43,47.45,214600.0,41.6856,41.7119,41.6856,41.7031,214600.0
2014-11-12 09:30:00,47.23,47.44,47.12,47.36,110200.0,41.5098,41.6943,41.4131,41.624,110200.0
2014-11-12 09:40:00,47.38,47.52,47.35,47.49,832200.0,41.6416,41.7647,41.6152,41.7383,832200.0
2014-11-12 09:50:00,47.49,47.52,47.45,47.49,80200.0,41.7383,41.7647,41.7031,41.7383,80200.0
2014-11-12 10:00:00,47.47,47.55,47.46,47.51,89200.0,41.7207,41.791,41.7119,41.7559,89200.0
2014-11-12 10:10:00,47.52,47.52,47.4,47.43,88400.0,41.7647,41.7647,41.6592,41.6856,88400.0
2014-11-12 10:20:00,47.43,47.46,47.34,47.34,52200.0,41.6856,41.7119,41.6065,41.6065,52200.0
2014-11-12 10:30:00,47.35,47.35,47.29,47.34,45800.0,41.6152,41.6152,41.5625,41.6065,45800.0
2014-11-12 10:40:00,47.34,47.35,47.32,47.33,62600.0,41.6065,41.6152,41.5889,41.5977,62600.0
2014-11-12 10:50:00,47.33,47.35,47.33,47.35,52000.0,41.5977,41.6152,41.5977,41.6152,52000.0
2014-11-12 11:00:00,47.34,47.4,47.34,47.4,47400.0,41.6065,41.6592,41.6065,41.6592,47400.0
2014-11-12 11:10:00,47.39,47.42,47.35,47.4,49000.0,41.6504,41.6768,41.6152,41.6592,49000.0
2014-11-12 11:20:00,47.38,47.52,47.38,47.5,109200.0,41.6416,41.7647,41.6416,41.7471,109200.0
2014-11-12 11:30:00,47.51,47.63,47.49,47.63,69400.0,41.7559,41.8613,41.7383,41.8613,69400.0
2014-11-12 11:40:00,47.63,47.72,47.63,47.67,69200.0,41.8613,41.9404,41.8613,41.8965,69200.0
2014-11-12 11:50:00,47.67,47.73,47.66,47.71,34600.0,41.8965,41.9492,41.8877,41.9316,34600.0
2014-11-12 12:00:00,47.7,47.77,47.67,47.77,65800.0,41.9229,41.9844,41.8965,41.9844,65800.0
2014-11-12 12:10:00,47.77,47.82,47.74,47.79,75400.0,41.9844,42.0283,41.958,42.002,75400.0
2014-11-12 12:20:00,47.79,47.87,47.79,47.87,77600.0,42.002,42.0723,42.002,42.0723,77600.0
2014-11-12 12:30:00,47.86,47.87,47.82,47.85,61600.0,42.0635,42.0723,42.0283,42.0547,61600.0
2014-11-12 12:40:00,47.85,47.87,47.83,47.85,69200.0,42.0547,42.0723,42.0371,42.0547,69200.0
2014-11-12 12:50:00,47.85,47.9,47.83,47.87,86600.0,42.0547,42.0986,42.0371,42.0723,86600.0
2014-11-12 13:00:00,47.87,47.87,47.82,47.84,29400.0,42.0723,42.0723,42.0283,42.0459,29400.0
2014-11-12 13:10:00,47.83,47.87,47.82,47.84,37800.0,42.0371,42.0723,42.0283,42.0459,37800.0
2014-11-12 13:20:00,47.84,47.89,47.83,47.89,30200.0,42.0459,42.0898,42.0371,42.0898,30200.0
2014-11-12 13:30:00,47.89,47.93,47.88,47.91,46800.0,42.0898,42.125,42.0811,42.1074,46800.0
2014-11-12 13:40:00,47.91,47.95,47.91,47.94,38200.0,42.1074,42.1426,42.1074,42.1338,38200.0
2014-11-12 13:50:00,47.94,47.94,47.89,47.89,24400.0,42.1338,42.1338,42.0898,42.0898,24400.0
2014-11-12 14:00:00,47.9,47.92,47.86,47.9,64000.0,42.0986,42.1162,42.0635,42.0986,64000.0
2014-11-12 14:10:00,47.9,47.95,47.9,47.93,32800.0,42.0986,42.1426,42.0986,42.125,32800.0
2014-11-12 14:20:00,47.92,47.96,47.9,47.91,53200.0,42.1162,42.1514,42.0986,42.1074,53200.0
2014-11-12 14:30:00,47.91,47.92,47.85,47.85,39400.0,42.1074,42.1162,42.0547,42.0547,39400.0
2014-11-12 14:40:00,47.85,47.85,47.81,47.81,30800.0,42.0547,42.0547,42.0195,42.0195,30800.0
2014-11-12 14:50:00,47.81,47.82,47.78,47.79,43400.0,42.0195,42.0283,41.9932,42.002,43400.0
2014-11-12 15:00:00,47.79,47.86,47.77,47.85,60200.0,42.002,42.0635,41.9844,42.0547,60200.0
2014-11-12 15:10:00,47.85,47.91,47.83,47.9,48000.0,42.0547,42.1074,42.0371,42.0986,48000.0
2014-11-12 15:20:00,47.9,47.93,47.83,47.93,131000.0,42.0986,42.125,42.0371,42.125,131000.0
2014-11-12 15:30:00,47.93,47.93,47.88,47.9,136600.0,42.125,42.125,42.0811,42.0986,136600.0
2014-11-12 15:40:00,47.9,47.94,47.88,47.94,217600.0,42.0986,42.1338,42.0811,42.1338,217600.0
2014-11-12 15:50:00,47.94,47.96,47.89,47.91,270400.0,42.1338,42.1514,42.0898,42.1074,270400.0
2014-11-13 09:30:00,48.09,48.09,47.78,47.93,211800.0,42.2656,42.2656,41.9932,42.125,211800.0
2014-11-13 09:40:00,47.94,48.04,47.92,48.01,193000.0,42.1338,42.2217,42.1162,42.1953,193000.0
2014-11-13 09:50:00,48.01,48.04,47.98,48.01,131600.0,42.1953,42.2217,42.1689,42.1953,131600.0
2014-11-13 10:00:00,48.0,48.07,47.99,48.02,116600.0,42.1865,42.248,42.1777,42.2041,116600.0
2014-11-13 10:10:00,48.02,48.08,47.97,48.07,168400.0,42.2041,42.2568,42.1602,42.248,168400.0
2014-11-13 10:20:00,48.07,48.21,48.07,48.21,93200.0,42.248,42.3711,42.248,42.3711,93200.0
2014-11-13 10:30:00,48.21,48.27,48.21,48.24,258600.0,42.3711,42.4238,42.3711,42.3975,258600.0
2014-11-13 10:40:00,48.24,48.27,48.23,48.24,263400.0,42.3975,42.4238,42.3887,42.3975,263400.0
2014-11-13 10:50:00,48.24,48.27,48.2,48.23,264200.0,42.3975,42.4238,42.3623,42.3887,264200.0
2014-11-13 11:00:00,48.23,48.26,48.22,48.24,241000.0,42.3887,42.415,42.3799,42.3975,241000.0
2014-11-13 11:10:00,48.24,48.24,48.08,48.09,129200.0,42.3975,42.3975,42.2568,42.2656,129200.0
2014-11-13 11:20:00,48.08,48.15,48.08,48.13,38000.0,42.2568,42.3184,42.2568,42.3008,38000.0
2014-11-13 11:30:00,48.13,48.13,47.97,48.01,294000.0,42.3008,42.3008,42.1602,42.1953,294000.0
2014-11-13 11:40:00,48.02,48.08,47.94,48.03,94000.0,42.2041,42.2568,42.1338,42.2129,94000.0
2014-11-13 11:50:00,48.02,48.1,48.02,48.05,49200.0,42.2041,42.2744,42.2041,42.2305,49200.0
2014-11-13 12:00:00,48.05,48.1,48.02,48.08,82200.0,42.2305,42.2744,42.2041,42.2568,82200.0
2014-11-13 12:10:00,48.08,48.13,48.08,48.13,54000.0,42.2568,42.3008,42.2568,42.3008,54000.0
2014-11-13 12:20:00,48.13,48.13,48.1,48.11,27400.0,42.3008,42.3008,42.2744,42.2832,27400.0
2014-11-13 12:30:00,48.12,48.15,48.09,48.1,32000.0,42.292,42.3184,42.2656,42.2744,32000.0
2014-11-13 12:40:00,48.09,48.15,48.09,48.12,125800.0,42.2656,42.3184,42.2656,42.292,125800.0
2014-11-13 12:50:00,48.12,48.13,48.09,48.1,97400.0,42.292,42.3008,42.2656,42.2744,97400.0
2014-11-13 13:00:00,48.1,48.13,48.08,48.1,173800.0,42.2744,42.3008,42.2568,42.2744,173800.0
2014-11-13 13:10:00,48.1,48.13,48.09,48.12,86400.0,42.2744,42.3008,42.2656,42.292,86400.0
2014-11-13 13:20:00,48.13,48.13,47.95,47.96,75400.0,42.3008,42.3008,42.1426,42.1514,75400.0
2014-11-13 13:30:00,47.95,47.95,47.87,47.88,65200.0,42.1426,42.1426,42.0723,42.0811,65200.0
2014-11-13 13:40:00,47.88,47.95,47.88,47.95,41800.0,42.0811,42.1426,42.0811,42.1426,41800.0
2014-11-13 13:50:00,47.94,47.99,47.92,47.95,55200.0,42.1338,42.1777,42.1162,42.1426,55200.0
2014-11-13 14:00:00,47.95,47.96,47.91,47.94,41400.0,42.1426,42.1514,42.1074,42.1338,41400.0
2014-11-13 14:10:00,47.93,47.93,47.88,47.92,55800.0,42.125,42.125,42.0811,42.1162,55800.0
2014-11-13 14:20:00,47.92,47.94,47.88,47.93,69000.0,42.1162,42.1338,42.0811,42.125,69000.0
2014-11-13 14:30:00,47.94,47.95,47.88,47.9,83400.0,42.1338,42.1426,42.0811,42.0986,83400.0
2014-11-13 14:40:00,47.9,48.03,47.88,48.03,46800.0,42.0986,42.2129,42.0811,42.2129,46800.0
2014-11-13 14:50:00,48.03,48.03,47.96,47.96,35600.0,42.2129,42.2129,42.1514,42.1514,35600.0
2014-11-13 15:00:00,47.96,48.09,47.96,48.07,98200.0,42.1514,42.2656,42.1514,42.248,98200.0
2014-11-13 15:10:00,48.07,48.08,47.99,48.05,65000.0,42.248,42.2568,42.1777,42.2305,65000.0
2014-11-13 15:20:00,48.05,48.09,48.02,48.02,62600.0,42.2305,42.2656,42.2041,42.2041,62600.0
2014-11-13 15:30:00,48.01,48.1,48.01,48.06,100200.0,42.1953,42.2744,42.1953,42.2393,100200.0
2014-11-13 15:40:00,48.06,48.1,48.03,48.05,200600.0,42.2393,42.2744,42.2129,42.2305,200600.0
2014-11-13 15:50:00,48.05,48.07,47.98,48.05,239400.0,42.2305,42.248,42.1689,42.2305,239400.0
2014-11-14 09:30:00,47.9,47.94,47.63,47.72,467200.0,42.0986,42.1338,41.8613,41.9404,467200.0
2014-11-14 09:40:00,47.72,47.8,47.66,47.78,187000.0,41.9404,42.0107,41.8877,41.9932,187000.0
2014-11-14 09:50:00,47.77,47.83,47.68,47.71,139000.0,41.9844,42.0371,41.9053,41.9316,139000.0
2014-11-14 10:00:00,47.7,47.76,47.69,47.75,82400.0,41.9229,41.9756,41.9141,41.9668,82400.0
2014-11-14 10:10:00,47.75,47.78,47.66,47.66,140200.0,41.9668,41.9932,41.8877,41.8877,140200.0
2014-11-14 10:20:00,47.67,47.68,47.56,47.58,226000.0,41.8965,41.9053,41.7998,41.8174,226000.0
2014-11-14 10:30:00,47.57,47.68,47.56,47.63,233000.0,41.8086,41.9053,41.7998,41.8613,233000.0
2014-11-14 10:40:00,47.63,47.65,47.59,47.62,130400.0,41.8613,41.8789,41.8262,41.8525,130400.0
2014-11-14 10:50:00,47.62,47.67,47.59,47.59,216400.0,41.8525,41.8965,41.8262,41.8262,216400.0
2014-11-14 11:00:00,47.6,47.63,47.59,47.61,175400.0,41.835,41.8613,41.8262,41.8438,175400.0
2014-11-14 11:10:00,47.61,47.67,47.6,47.67,61800.0,41.8438,41.8965,41.835,41.8965,61800.0
2014-11-14 11:20:00,47.67,47.7,47.63,47.65,36000.0,41.8965,41.9229,41.8613,41.8789,36000.0
2014-11-14 11:30:00,47.65,47.66,47.6,47.62,74000.0,41.8789,41.8877,41.835,41.8525,74000.0
2014-11-14 11:40:00,47.62,47.63,47.58,47.58,154800.0,41.8525,41.8613,41.8174,41.8174,154800.0
2014-11-14 11:50:00,47.58,47.59,47.51,47.52,147200.0,41.8174,41.8262,41.7559,41.7647,147200.0
2014-11-14 12:00:00,47.52,47.6,47.52,47.57,109200.0,41.7647,41.835,41.7647,41.8086,109200.0
2014-11-14 12:10:00,47.57,47.58,47.54,47.55,51000.0,41.8086,41.8174,41.7822,41.791,51000.0
2014-11-14 12:20:00,47.55,47.63,47.55,47.63,47600.0,41.791,41.8613,41.791,41.8613,47600.0
2014-11-14 12:30:00,47.63,47.65,47.62,47.65,32800.0,41.8613,41.8789,41.8525,41.8789,32800.0
2014-11-14 12:40:00,47.66,47.66,47.62,47.63,32800.0,41.8877,41.8877,41.8525,41.8613,32800.0
2014-11-14 12:50:00,47.63,47.66,47.62,47.63,85800.0,41.8613,41.8877,41.8525,41.8613,85800.0
2014-11-14 13:00:00,47.63,47.65,47.63,47.65,70600.0,41.8613,41.8789,41.8613,41.8789,70600.0
2014-11-14 13:10:00,47.65,47.65,47.63,47.63,36200.0,41.8789,41.8789,41.8613,41.8613,36200.0
2014-11-14 13:20:00,47.63,47.66,47.63,47.63,256200.0,41.8613,41.8877,41.8613,41.8613,256200.0
2014-11-14 13:30:00,47.63,47.66,47.63,47.64,216000.0,41.8613,41.8877,41.8613,41.8701,216000.0
2014-11-14 13:40:00,47.64,47.66,47.64,47.66,52600.0,41.8701,41.8877,41.8701,41.8877,52600.0
2014-11-14 13:50:00,47.65,47.69,47.63,47.63,73200.0,41.8789,41.9141,41.8613,41.8613,73200.0
2014-11-14 14:00:00,47.63,47.63,47.55,47.58,151600.0,41.8613,41.8613,41.791,41.8174,151600.0
2014-11-14 14:10:00,47.59,47.63,47.58,47.6,54600.0,41.8262,41.8613,41.8174,41.835,54600.0
2014-11-14 14:20:00,47.6,47.6,47.56,47.57,50200.0,41.835,41.835,41.7998,41.8086,50200.0
2014-11-14 14:30:00,47.57,47.59,47.57,47.59,104200.0,41.8086,41.8262,41.8086,41.8262,104200.0
2014-11-14 14:40:00,47.59,47.63,47.58,47.62,111800.0,41.8262,41.8613,41.8174,41.8525,111800.0
2014-11-14 14:50:00,47.62,47.67,47.6,47.67,102000.0,41.8525,41.8965,41.835,41.8965,102000.0
2014-11-14 15:00:00,47.67,47.71,47.67,47.68,100200.0,41.8965,41.9316,41.8965,41.9053,100200.0
2014-11-14 15:10:00,47.68,47.7,47.64,47.66,128800.0,41.9053,41.9229,41.8701,41.8877,128800.0
2014-11-14 15:20:00,47.66,47.73,47.66,47.73,183200.0,41.8877,41.9492,41.8877,41.9492,183200.0
2014-11-14 15:30:00,47.73,47.77,47.73,47.75,120800.0,41.9492,41.9844,41.9492,41.9668,120800.0
2014-11-14 15:40:00,47.75,47.77,47.72,47.73,212000.0,41.9668,41.9844,41.9404,41.9492,212000.0
2014-11-14 15:50:00,47.73,47.76,47.71,47.76,390400.0,41.9492,41.9756,41.9316,41.9756,390400.0
2014-11-17 09:30:00,47.69,47.71,47.52,47.64,217600.0,41.9141,41.9316,41.7647,41.8701,217600.0
2014-11-17 09:40:00,47.64,47.89,47.63,47.81,237400.0,41.8701,42.0898,41.8613,42.0195,237400.0
2014-11-17 09:50:00,47.82,47.89,47.81,47.88,108200.0,42.0283,42.0898,42.0195,42.0811,108200.0
2014-11-17 10:00:00,47.88,47.91,47.84,47.85,103400.0,42.0811,42.1074,42.0459,42.0547,103400.0
2014-11-17 10:10:00,47.85,47.93,47.84,47.87,129000.0,42.0547,42.125,42.0459,42.0723,129000.0
2014-11-17 10:20:00,47.87,47.9,47.85,47.85,96800.0,42.0723,42.0986,42.0547,42.0547,96800.0
2014-11-17 10:30:00,47.85,47.89,47.85,47.88,102200.0,42.0547,42.0898,42.0547,42.0811,102200.0
2014-11-17 10:40:00,47.88,47.88,47.85,47.85,113400.0,42.0811,42.0811,42.0547,42.0547,113400.0
2014-11-17 10:50:00,47.86,47.91,47.85,47.91,91200.0,42.0635,42.1074,42.0547,42.1074,91200.0
2014-11-17 11:00:00,47.9,47.98,47.87,47.87,123400.0,42.0986,42.1689,42.0723,42.0723,123400.0
2014-11-17 11:10:00,47.87,47.93,47.84,47.93,93200.0,42.0723,42.125,42.0459,42.125,93200.0
2014-11-17 11:20:00,47.93,47.94,47.85,47.87,72200.0,42.125,42.1338,42.0547,42.0723,72200.0
2014-11-17 11:30:00,47.87,47.88,47.85,47.88,66400.0,42.0723,42.0811,42.0547,42.0811,66400.0
2014-11-17 11:40:00,47.88,47.91,47.87,47.9,39600.0,42.0811,42.1074,42.0723,42.0986,39600.0
2014-11-17 11:50:00,47.9,47.93,47.86,47.93,49600.0,42.0986,42.125,42.0635,42.125,49600.0
2014-11-17 12:00:00,47.92,47.93,47.86,47.87,36000.0,42.1162,42.125,42.0635,42.0723,36000.0
2014-11-17 12:10:00,47.87,47.91,47.87,47.88,48800.0,42.0723,42.1074,42.0723,42.0811,48800.0
2014-11-17 12:20:00,47.88,47.91,47.88,47.9,46600.0,42.0811,42.1074,42.0811,42.0986,46600.0
2014-11-17 12:30:00,47.9,47.92,47.89,47.92,25200.0,42.0986,42.1162,42.0898,42.1162,25200.0
2014-11-17 12:40:00,47.91,47.92,47.87,47.87,60000.0,42.1074,42.1162,42.0723,42.0723,60000.0
2014-11-17 12:50:00,47.88,47.89,47.87,47.88,49600.0,42.0811,42.0898,42.0723,42.0811,49600.0
2014-11-17 13:00:00,47.88,47.88,47.88,47.88,36200.0,42.0811,42.0811,42.0811,42.0811,36200.0
2014-11-17 13:10:00,47.88,47.92,47.88,47.91,52000.0,42.0811,42.1162,42.0811,42.1074,52000.0
2014-11-17 13:20:00,47.91,47.96,47.91,47.93,42200.0,42.1074,42.1514,42.1074,42.125,42200.0
2014-11-17 13:30:00,47.93,47.94,47.89,47.92,83600.0,42.125,42.1338,42.0898,42.1162,83600.0
2014-11-17 13:40:00,47.92,47.92,47.87,47.88,103200.0,42.1162,42.1162,42.0723,42.0811,103200.0
2014-11-17 13:50:00,47.88,47.93,47.88,47.92,53200.0,42.0811,42.125,42.0811,42.1162,53200.0
2014-11-17 14:00:00,47.92,47.92,47.88,47.88,46800.0,42.1162,42.1162,42.0811,42.0811,46800.0
2014-11-17 14:10:00,47.89,47.9,47.88,47.89,53000.0,42.0898,42.0986,42.0811,42.0898,53000.0
2014-11-17 14:20:00,47.89,47.9,47.87,47.88,51800.0,42.0898,42.0986,42.0723,42.0811,51800.0
2014-11-17 14:30:00,47.89,47.93,47.88,47.91,69800.0,42.0898,42.125,42.0811,42.1074,69800.0
2014-11-17 14:40:00,47.92,47.96,47.91,47.93,89800.0,42.1162,42.1514,42.1074,42.125,89800.0
2014-11-17 14:50:00,47.92,48.01,47.92,47.99,148800.0,42.1162,42.1953,42.1162,42.1777,148800.0
2014-11-17 15:00:00,47.99,48.03,47.97,48.02,111400.0,42.1777,42.2129,42.1602,42.2041,111400.0
2014-11-17 15:10:00,48.02,48.02,48.0,48.0,113800.0,42.2041,42.2041,42.1865,42.1865,113800.0
2014-11-17 15:20:00,48.0,48.02,47.96,47.99,152600.0,42.1865,42.2041,42.1514,42.1777,152600.0
2014-11-17 15:30:00,47.99,48.01,47.95,47.96,125600.0,42.1777,42.1953,42.1426,42.1514,125600.0
2014-11-17 15:40:00,47.96,47.97,47.88,47.9,201000.0,42.1514,42.1602,42.0811,42.0986,201000.0
2014-11-17 15:50:00,47.91,48.1,47.91,48.05,848800.0,42.1074,42.2744,42.1074,42.2305,848800.0
2014-11-18 09:30:00,47.99,48.1,47.91,48.0,170400.0,42.1777,42.2744,42.1074,42.1865,170400.0
2014-11-18 09:40:00,48.0,48.1,47.99,48.09,84400.0,42.1865,42.2744,42.1777,42.2656,84400.0
2014-11-18 09:50:00,48.1,48.17,48.09,48.09,66200.0,42.2744,42.3359,42.2656,42.2656,66200.0
2014-11-18 10:00:00,48.09,48.12,48.02,48.05,80200.0,42.2656,42.292,42.2041,42.2305,80200.0
2014-11-18 10:10:00,48.05,48.05,47.91,47.93,121000.0,42.2305,42.2305,42.1074,42.125,121000.0
2014-11-18 10:20:00,47.94,47.97,47.88,47.88,64600.0,42.1338,42.1602,42.0811,42.0811,64600.0
2014-11-18 10:30:00,47.89,48.01,47.89,47.96,74600.0,42.0898,42.1953,42.0898,42.1514,74600.0
2014-11-18 10:40:00,47.95,47.96,47.91,47.93,61000.0,42.1426,42.1514,42.1074,42.125,61000.0
2014-11-18 10:50:00,47.93,47.99,47.92,47.97,99800.0,42.125,42.1777,42.1162,42.1602,99800.0
2014-11-18 11:00:00,47.97,48.04,47.97,48.04,68400.0,42.1602,42.2217,42.1602,42.2217,68400.0
2014-11-18 11:10:00,48.04,48.07,48.03,48.06,76000.0,42.2217,42.248,42.2129,42.2393,76000.0
2014-11-18 11:20:00,48.06,48.06,48.0,48.02,130000.0,42.2393,42.2393,42.1865,42.2041,130000.0
2014-11-18 11:30:00,48.02,48.08,48.02,48.08,91800.0,42.2041,42.2568,42.2041,42.2568,91800.0
2014-11-18 11:40:00,48.08,48.13,48.08,48.1,122000.0,42.2568,42.3008,42.2568,42.2744,122000.0
2014-11-18 11:50:00,48.1,48.19,48.09,48.18,74600.0,42.2744,42.3535,42.2656,42.3447,74600.0
2014-11-18 12:00:00,48.17,48.21,48.13,48.21,107800.0,42.3359,42.3711,42.3008,42.3711,107800.0
2014-11-18 12:10:00,48.22,48.22,48.15,48.19,110400.0,42.3799,42.3799,42.3184,42.3535,110400.0
2014-11-18 12:20:00,48.19,48.2,48.16,48.2,45800.0,42.3535,42.3623,42.3271,42.3623,45800.0
2014-11-18 12:30:00,48.2,48.21,48.16,48.18,93600.0,42.3623,42.3711,42.3271,42.3447,93600.0
2014-11-18 12:40:00,48.17,48.24,48.17,48.23,60800.0,42.3359,42.3975,42.3359,42.3887,60800.0
2014-11-18 12:50:00,48.23,48.24,48.18,48.2,38400.0,42.3887,42.3975,42.3447,42.3623,38400.0
2014-11-18 13:00:00,48.2,48.2,48.11,48.13,59400.0,42.3623,42.3623,42.2832,42.3008,59400.0
2014-11-18 13:10:00,48.13,48.16,48.11,48.16,60600.0,42.3008,42.3271,42.2832,42.3271,60600.0
2014-11-18 13:20:00,48.15,48.19,48.14,48.19,37400.0,42.3184,42.3535,42.3096,42.3535,37400.0
2014-11-18 13:30:00,48.19,48.21,48.17,48.18,55200.0,42.3535,42.3711,42.3359,42.3447,55200.0
2014-11-18 13:40:00,48.19,48.22,48.19,48.19,26400.0,42.3535,42.3799,42.3535,42.3535,26400.0
2014-11-18 13:50:00,48.19,48.23,48.19,48.22,22200.0,42.3535,42.3887,42.3535,42.3799,22200.0
2014-11-18 14:00:00,48.22,48.29,48.22,48.29,96800.0,42.3799,42.4414,42.3799,42.4414,96800.0
2014-11-18 14:10:00,48.3,48.3,48.26,48.27,49400.0,42.4502,42.4502,42.415,42.4238,49400.0
2014-11-18 14:20:00,48.27,48.27,48.24,48.25,43800.0,42.4238,42.4238,42.3975,42.4062,43800.0
2014-11-18 14:30:00,48.26,48.29,48.23,48.27,31800.0,42.415,42.4414,42.3887,42.4238,31800.0
2014-11-18 14:40:00,48.28,48.29,48.25,48.29,33400.0,42.4326,42.4414,42.4062,42.4414,33400.0
2014-11-18 14:50:00,48.29,48.3,48.25,48.27,61000.0,42.4414,42.4502,42.4062,42.4238,61000.0
2014-11-18 15:00:00,48.28,48.4,48.28,48.4,116000.0,42.4326,42.5381,42.4326,42.5381,116000.0
2014-11-18 15:10:00,48.4,48.43,48.34,48.37,129800.0,42.5381,42.5644,42.4853,42.5117,129800.0
2014-11-18 15:20:00,48.36,48.37,48.31,48.31,79000.0,42.5029,42.5117,42.459,42.459,79000.0
2014-11-18 15:30:00,48.3,48.33,48.27,48.31,202400.0,42.4502,42.4766,42.4238,42.459,202400.0
2014-11-18 15:40:00,48.3,48.32,48.27,48.27,139800.0,42.4502,42.4678,42.4238,42.4238,139800.0
2014-11-18 15:50:00,48.27,48.27,48.23,48.25,408000.0,42.4238,42.4238,42.3887,42.4062,408000.0
2014-11-19 09:30:00,48.25,48.38,48.18,48.33,290600.0,42.4062,42.5205,42.3447,42.4766,290600.0
2014-11-19 09:40:00,48.33,48.45,48.31,48.42,124600.0,42.4766,42.582,42.459,42.5557,124600.0
2014-11-19 09:50:00,48.42,48.49,48.41,48.45,102400.0,42.5557,42.6172,42.5469,42.582,102400.0
2014-11-19 10:00:00,48.46,48.47,48.37,48.45,189800.0,42.5908,42.5996,42.5117,42.582,189800.0
2014-11-19 10:10:00,48.45,48.45,48.3,48.35,148200.0,42.582,42.582,42.4502,42.4941,148200.0
2014-11-19 10:20:00,48.35,48.42,48.34,48.38,99800.0,42.4941,42.5557,42.4853,42.5205,99800.0
2014-11-19 10:30:00,48.38,48.41,48.34,48.34,62800.0,42.5205,42.5469,42.4853,42.4853,62800.0
2014-11-19 10:40:00,48.35,48.37,48.27,48.29,73200.0,42.4941,42.5117,42.4238,42.4414,73200.0
2014-11-19 10:50:00,48.28,48.31,48.26,48.27,77800.0,42.4326,42.459,42.415,42.4238,77800.0
2014-11-19 11:00:00,48.27,48.35,48.23,48.35,68400.0,42.4238,42.4941,42.3887,42.4941,68400.0
2014-11-19 11:10:00,48.35,48.39,48.35,48.38,40800.0,42.4941,42.5293,42.4941,42.5205,40800.0
2014-11-19 11:20:00,48.38,48.4,48.35,48.35,35200.0,42.5205,42.5381,42.4941,42.4941,35200.0
2014-11-19 11:30:00,48.35,48.44,48.35,48.43,67000.0,42.4941,42.5732,42.4941,42.5644,67000.0
2014-11-19 11:40:00,48.44,48.44,48.38,48.42,105600.0,42.5732,42.5732,42.5205,42.5557,105600.0
2014-11-19 11:50:00,48.42,48.42,48.37,48.37,56000.0,42.5557,42.5557,42.5117,42.5117,56000.0
2014-11-19 12:00:00,48.37,48.38,48.35,48.36,73400.0,42.5117,42.5205,42.4941,42.5029,73400.0
2014-11-19 12:10:00,48.36,48.38,48.35,48.38,51800.0,42.5029,42.5205,42.4941,42.5205,51800.0
2014-11-19 12:20:00,48.38,48.4,48.37,48.39,63200.0,42.5205,42.5381,42.5117,42.5293,63200.0
2014-11-19 12:30:00,48.39,48.39,48.37,48.38,57800.0,42.5293,42.5293,42.5117,42.5205,57800.0
2014-11-19 12:40:00,48.38,48.4,48.35,48.37,50200.0,42.5205,42.5381,42.4941,42.5117,50200.0
2014-11-19 12:50:00,48.37,48.48,48.37,48.48,66800.0,42.5117,42.6084,42.5117,42.6084,66800.0
2014-11-19 13:00:00,48.49,48.5,48.42,48.45,71400.0,42.6172,42.626,42.5557,42.582,71400.0
2014-11-19 13:10:00,48.45,48.49,48.44,48.45,46200.0,42.582,42.6172,42.5732,42.582,46200.0
2014-11-19 13:20:00,48.45,48.49,48.45,48.46,34600.0,42.582,42.6172,42.582,42.5908,34600.0
2014-11-19 13:30:00,48.45,48.49,48.44,48.49,26600.0,42.582,42.6172,42.5732,42.6172,26600.0
2014-11-19 13:40:00,48.49,48.5,48.49,48.49,99000.0,42.6172,42.626,42.6172,42.6172,99000.0
2014-11-19 13:50:00,48.49,48.5,48.43,48.44,109600.0,42.6172,42.626,42.5644,42.5732,109600.0
2014-11-19 14:00:00,48.44,48.55,48.41,48.51,192600.0,42.5732,42.6699,42.5469,42.6348,192600.0
2014-11-19 14:10:00,48.49,48.55,48.49,48.5,65000.0,42.6172,42.6699,42.6172,42.626,65000.0
2014-11-19 14:20:00,48.51,48.52,48.4,48.45,66400.0,42.6348,42.6435,42.5381,42.582,66400.0
2014-11-19 14:30:00,48.45,48.46,48.34,48.4,63800.0,42.582,42.5908,42.4853,42.5381,63800.0
2014-11-19 14:40:00,48.4,48.42,48.31,48.32,96800.0,42.5381,42.5557,42.459,42.4678,96800.0
2014-11-19 14:50:00,48.32,48.39,48.32,48.38,53600.0,42.4678,42.5293,42.4678,42.5205,53600.0
2014-11-19 15:00:00,48.38,48.4,48.35,48.37,77400.0,42.5205,42.5381,42.4941,42.5117,77400.0
2014-11-19 15:10:00,48.37,48.48,48.37,48.48,89400.0,42.5117,42.6084,42.5117,42.6084,89400.0
2014-11-19 15:20:00,48.48,48.51,48.47,48.47,67400.0,42.6084,42.6348,42.5996,42.5996,67400.0
2014-11-19 15:30:00,48.48,48.49,48.45,48.48,92600.0,42.6084,42.6172,42.582,42.6084,92600.0
2014-11-19 15:40:00,48.48,48.49,48.41,48.47,132800.0,42.6084,42.6172,42.5469,42.5996,132800.0
2014-11-19 15:50:00,48.47,48.5,48.45,48.47,241400.0,42.5996,42.626,42.582,42.5996,241400.0
2014-11-20 09:30:00,48.31,48.37,48.16,48.25,255800.0,42.459,42.5117,42.3271,42.4062,255800.0
2014-11-20 09:40:00,48.23,48.32,48.19,48.28,115600.0,42.3887,42.4678,42.3535,42.4326,115600.0
2014-11-20 09:50:00,48.28,48.41,48.25,48.41,133800.0,42.4326,42.5469,42.4062,42.5469,133800.0
2014-11-20 10:00:00,48.41,48.52,48.41,48.48,172200.0,42.5469,42.6435,42.5469,42.6084,172200.0
2014-11-20 10:10:00,48.49,48.49,48.38,48.44,57800.0,42.6172,42.6172,42.5205,42.5732,57800.0
2014-11-20 10:20:00,48.44,48.49,48.43,48.48,138000.0,42.5732,42.6172,42.5644,42.6084,138000.0
2014-11-20 10:30:00,48.49,48.6,48.48,48.48,291800.0,42.6172,42.7139,42.6084,42.6084,291800.0
2014-11-20 10:40:00,48.47,48.57,48.47,48.57,172800.0,42.5996,42.6875,42.5996,42.6875,172800.0
2014-11-20 10:50:00,48.57,48.58,48.52,48.52,98400.0,42.6875,42.6963,42.6435,42.6435,98400.0
2014-11-20 11:00:00,48.52,48.6,48.52,48.6,139200.0,42.6435,42.7139,42.6435,42.7139,139200.0
2014-11-20 11:10:00,48.6,48.67,48.6,48.65,48200.0,42.7139,42.7754,42.7139,42.7578,48200.0
2014-11-20 11:20:00,48.66,48.74,48.65,48.72,78000.0,42.7666,42.8369,42.7578,42.8193,78000.0
2014-11-20 11:30:00,48.73,48.75,48.68,48.74,58000.0,42.8281,42.8457,42.7842,42.8369,58000.0
2014-11-20 11:40:00,48.74,48.76,48.73,48.76,119800.0,42.8369,42.8545,42.8281,42.8545,119800.0
2014-11-20 11:50:00,48.76,48.77,48.73,48.74,59600.0,42.8545,42.8633,42.8281,42.8369,59600.0
2014-11-20 12:00:00,48.74,48.74,48.71,48.72,54200.0,42.8369,42.8369,42.8105,42.8193,54200.0
2014-11-20 12:10:00,48.72,48.76,48.72,48.76,52200.0,42.8193,42.8545,42.8193,42.8545,52200.0
2014-11-20 12:20:00,48.77,48.8,48.75,48.78,107000.0,42.8633,42.8896,42.8457,42.8721,107000.0
2014-11-20 12:30:00,48.78,48.84,48.77,48.83,116000.0,42.8721,42.9248,42.8633,42.916,116000.0
2014-11-20 12:40:00,48.83,48.85,48.82,48.84,72600.0,42.916,42.9336,42.9072,42.9248,72600.0
2014-11-20 12:50:00,48.84,48.84,48.81,48.84,63000.0,42.9248,42.9248,42.8984,42.9248,63000.0
2014-11-20 13:00:00,48.84,48.85,48.81,48.82,102400.0,42.9248,42.9336,42.8984,42.9072,102400.0
2014-11-20 13:10:00,48.82,48.84,48.79,48.79,77200.0,42.9072,42.9248,42.8808,42.8808,77200.0
2014-11-20 13:20:00,48.79,48.81,48.77,48.79,76600.0,42.8808,42.8984,42.8633,42.8808,76600.0
2014-11-20 13:30:00,48.79,48.83,48.78,48.78,55600.0,42.8808,42.916,42.8721,42.8721,55600.0
2014-11-20 13:40:00,48.78,48.81,48.77,48.78,42000.0,42.8721,42.8984,42.8633,42.8721,42000.0
2014-11-20 13:50:00,48.77,48.77,48.69,48.71,85800.0,42.8633,42.8633,42.793,42.8105,85800.0
2014-11-20 14:00:00,48.72,48.75,48.7,48.72,40200.0,42.8193,42.8457,42.8017,42.8193,40200.0
2014-11-20 14:10:00,48.72,48.73,48.7,48.72,49200.0,42.8193,42.8281,42.8017,42.8193,49200.0
2014-11-20 14:20:00,48.72,48.72,48.69,48.7,32400.0,42.8193,42.8193,42.793,42.8017,32400.0
2014-11-20 14:30:00,48.7,48.7,48.6,48.61,68200.0,42.8017,42.8017,42.7139,42.7226,68200.0
2014-11-20 14:40:00,48.6,48.64,48.6,48.63,47400.0,42.7139,42.749,42.7139,42.7402,47400.0
2014-11-20 14:50:00,48.63,48.66,48.59,48.59,39200.0,42.7402,42.7666,42.7051,42.7051,39200.0
2014-11-20 15:00:00,48.59,48.6,48.56,48.58,105000.0,42.7051,42.7139,42.6787,42.6963,105000.0
2014-11-20 15:10:00,48.59,48.59,48.56,48.57,50200.0,42.7051,42.7051,42.6787,42.6875,50200.0
2014-11-20 15:20:00,48.56,48.62,48.56,48.6,228000.0,42.6787,42.7314,42.6787,42.7139,228000.0
2014-11-20 15:30:00,48.6,48.63,48.59,48.6,80600.0,42.7139,42.7402,42.7051,42.7139,80600.0
2014-11-20 15:40:00,48.62,48.67,48.62,48.63,154400.0,42.7314,42.7754,42.7314,42.7402,154400.0
2014-11-20 15:50:00,48.63,48.65,48.6,48.65,220800.0,42.7402,42.7578,42.7139,42.7578,220800.0
2014-11-21 09:30:00,49.35,49.48,49.02,49.41,993400.0,43.373,43.4873,43.083,43.4258,993400.0
2014-11-21 09:40:00,49.42,49.42,49.19,49.21,278000.0,43.4345,43.4345,43.2324,43.25,278000.0
2014-11-21 09:50:00,49.19,49.41,49.19,49.26,564400.0,43.2324,43.4258,43.2324,43.2939,564400.0
2014-11-21 10:00:00,49.26,49.28,49.09,49.11,147200.0,43.2939,43.3115,43.1445,43.1621,147200.0
2014-11-21 10:10:00,49.11,49.12,49.0,49.02,166200.0,43.1621,43.1709,43.0654,43.083,166200.0
2014-11-21 10:20:00,49.02,49.03,48.97,48.99,88200.0,43.083,43.0918,43.039,43.0566,88200.0
2014-11-21 10:30:00,48.99,49.04,48.91,48.91,94200.0,43.0566,43.1006,42.9863,42.9863,94200.0
2014-11-21 10:40:00,48.91,48.93,48.88,48.9,114600.0,42.9863,43.0039,42.9599,42.9775,114600.0
2014-11-21 10:50:00,48.9,48.92,48.88,48.9,144600.0,42.9775,42.9951,42.9599,42.9775,144600.0
2014-11-21 11:00:00,48.9,48.9,48.79,48.82,114600.0,42.9775,42.9775,42.8808,42.9072,114600.0
2014-11-21 11:10:00,48.82,48.82,48.77,48.79,75400.0,42.9072,42.9072,42.8633,42.8808,75400.0
2014-11-21 11:20:00,48.79,48.79,48.73,48.73,47800.0,42.8808,42.8808,42.8281,42.8281,47800.0
2014-11-21 11:30:00,48.74,48.74,48.68,48.72,101800.0,42.8369,42.8369,42.7842,42.8193,101800.0
2014-11-21 11:40:00,48.73,48.74,48.71,48.74,70800.0,42.8281,42.8369,42.8105,42.8369,70800.0
2014-11-21 11:50:00,48.74,48.85,48.74,48.85,70000.0,42.8369,42.9336,42.8369,42.9336,70000.0
2014-11-21 12:00:00,48.85,48.85,48.78,48.8,147400.0,42.9336,42.9336,42.8721,42.8896,147400.0
2014-11-21 12:10:00,48.8,48.81,48.74,48.77,54200.0,42.8896,42.8984,42.8369,42.8633,54200.0
2014-11-21 12:20:00,48.77,48.77,48.71,48.71,56600.0,42.8633,42.8633,42.8105,42.8105,56600.0
2014-11-21 12:30:00,48.72,48.74,48.69,48.7,103400.0,42.8193,42.8369,42.793,42.8017,103400.0
2014-11-21 12:40:00,48.7,48.73,48.66,48.68,87200.0,42.8017,42.8281,42.7666,42.7842,87200.0
2014-11-21 12:50:00,48.68,48.7,48.54,48.56,95600.0,42.7842,42.8017,42.6611,42.6787,95600.0
2014-11-21 13:00:00,48.56,48.59,48.52,48.53,146400.0,42.6787,42.7051,42.6435,42.6523,146400.0
2014-11-21 13:10:00,48.54,48.54,48.49,48.51,172600.0,42.6611,42.6611,42.6172,42.6348,172600.0
2014-11-21 13:20:00,48.51,48.52,48.38,48.39,108600.0,42.6348,42.6435,42.5205,42.5293,108600.0
2014-11-21 13:30:00,48.39,48.43,48.33,48.4,89200.0,42.5293,42.5644,42.4766,42.5381,89200.0
2014-11-21 13:40:00,48.4,48.5,48.38,48.5,129200.0,42.5381,42.626,42.5205,42.626,129200.0
2014-11-21 13:50:00,48.49,48.64,48.49,48.64,127400.0,42.6172,42.749,42.6172,42.749,127400.0
2014-11-21 14:00:00,48.65,48.71,48.63,48.7,75400.0,42.7578,42.8105,42.7402,42.8017,75400.0
2014-11-21 14:10:00,48.69,48.71,48.65,48.7,63400.0,42.793,42.8105,42.7578,42.8017,63400.0
2014-11-21 14:20:00,48.7,48.7,48.66,48.66,53200.0,42.8017,42.8017,42.7666,42.7666,53200.0
2014-11-21 14:30:00,48.65,48.71,48.63,48.66,92800.0,42.7578,42.8105,42.7402,42.7666,92800.0
2014-11-21 14:40:00,48.66,48.72,48.66,48.72,60000.0,42.7666,42.8193,42.7666,42.8193,60000.0
2014-11-21 14:50:00,48.72,48.74,48.7,48.74,50200.0,42.8193,42.8369,42.8017,42.8369,50200.0
2014-11-21 15:00:00,48.74,48.74,48.69,48.7,83600.0,42.8369,42.8369,42.793,42.8017,83600.0
2014-11-21 15:10:00,48.69,48.76,48.69,48.7,87200.0,42.793,42.8545,42.793,42.8017,87200.0
2014-11-21 15:20:00,48.7,48.72,48.65,48.68,70800.0,42.8017,42.8193,42.7578,42.7842,70800.0
2014-11-21 15:30:00,48.68,48.72,48.66,48.69,113200.0,42.7842,42.8193,42.7666,42.793,113200.0
2014-11-21 15:40:00,48.69,48.74,48.68,48.69,185400.0,42.793,42.8369,42.7842,42.793,185400.0
2014-11-21 15:50:00,48.7,48.73,48.67,48.73,355800.0,42.8017,42.8281,42.7754,42.8281,355800.0
2014-11-24 09:30:00,48.9,49.09,48.9,49.06,195200.0,42.9775,43.1445,42.9775,43.1181,195200.0
2014-11-24 09:40:00,49.07,49.1,48.96,49.04,61400.0,43.1269,43.1533,43.0303,43.1006,61400.0
2014-11-24 09:50:00,49.05,49.18,49.04,49.17,201200.0,43.1094,43.2236,43.1006,43.2148,201200.0
2014-11-24 10:00:00,49.16,49.24,49.12,49.22,131400.0,43.206,43.2763,43.1709,43.2588,131400.0
2014-11-24 10:10:00,49.22,49.25,49.15,49.16,88000.0,43.2588,43.2851,43.1972,43.206,88000.0
2014-11-24 10:20:00,49.17,49.19,49.02,49.05,125800.0,43.2148,43.2324,43.083,43.1094,125800.0
2014-11-24 10:30:00,49.05,49.09,49.02,49.06,74200.0,43.1094,43.1445,43.083,43.1181,74200.0
2014-11-24 10:40:00,49.06,49.17,49.05,49.13,135400.0,43.1181,43.2148,43.1094,43.1797,135400.0
2014-11-24 10:50:00,49.13,49.15,49.06,49.1,95600.0,43.1797,43.1972,43.1181,43.1533,95600.0
2014-11-24 11:00:00,49.09,49.1,49.05,49.06,69600.0,43.1445,43.1533,43.1094,43.1181,69600.0
2014-11-24 11:10:00,49.07,49.08,48.96,48.96,108200.0,43.1269,43.1357,43.0303,43.0303,108200.0
2014-11-24 11:20:00,48.96,49.0,48.94,48.97,113400.0,43.0303,43.0654,43.0127,43.039,113400.0
2014-11-24 11:30:00,48.97,49.02,48.96,48.99,67800.0,43.039,43.083,43.0303,43.0566,67800.0
2014-11-24 11:40:00,48.99,49.05,48.96,49.05,41800.0,43.0566,43.1094,43.0303,43.1094,41800.0
2014-11-24 11:50:00,49.05,49.07,49.01,49.06,65200.0,43.1094,43.1269,43.0742,43.1181,65200.0
2014-11-24 12:00:00,49.06,49.1,49.05,49.06,94800.0,43.1181,43.1533,43.1094,43.1181,94800.0
2014-11-24 12:10:00,49.06,49.1,49.05,49.09,100800.0,43.1181,43.1533,43.1094,43.1445,100800.0
2014-11-24 12:20:00,49.08,49.09,49.04,49.05,68600.0,43.1357,43.1445,43.1006,43.1094,68600.0
2014-11-24 12:30:00,49.05,49.07,49.02,49.06,47200.0,43.1094,43.1269,43.083,43.1181,47200.0
2014-11-24 12:40:00,49.06,49.07,49.05,49.05,37800.0,43.1181,43.1269,43.1094,43.1094,37800.0
2014-11-24 12:50:00,49.05,49.06,48.99,49.01,90200.0,43.1094,43.1181,43.0566,43.0742,90200.0
2014-11-24 13:00:00,49.01,49.01,48.96,48.97,45800.0,43.0742,43.0742,43.0303,43.039,45800.0
2014-11-24 13:10:00,48.97,48.98,48.96,48.97,35800.0,43.039,43.0478,43.0303,43.039,35800.0
2014-11-24 13:20:00,48.97,48.98,48.95,48.95,56400.0,43.039,43.0478,43.0215,43.0215,56400.0
2014-11-24 13:30:00,48.95,49.01,48.95,48.99,104800.0,43.0215,43.0742,43.0215,43.0566,104800.0
2014-11-24 13:40:00,48.99,48.99,48.96,48.97,97000.0,43.0566,43.0566,43.0303,43.039,97000.0
2014-11-24 13:50:00,48.97,48.99,48.96,48.98,85400.0,43.039,43.0566,43.0303,43.0478,85400.0
2014-11-24 14:00:00,48.98,49.0,48.97,48.99,129400.0,43.0478,43.0654,43.039,43.0566,129400.0
2014-11-24 14:10:00,48.99,49.01,48.97,49.01,94600.0,43.0566,43.0742,43.039,43.0742,94600.0
2014-11-24 14:20:00,49.01,49.02,48.98,48.99,80600.0,43.0742,43.083,43.0478,43.0566,80600.0
2014-11-24 14:30:00,48.99,48.99,48.96,48.98,97200.0,43.0566,43.0566,43.0303,43.0478,97200.0
2014-11-24 14:40:00,48.98,48.99,48.96,48.97,57600.0,43.0478,43.0566,43.0303,43.039,57600.0
2014-11-24 14:50:00,48.97,48.98,48.9,48.91,59400.0,43.039,43.0478,42.9775,42.9863,59400.0
2014-11-24 15:00:00,48.91,48.94,48.9,48.9,100000.0,42.9863,43.0127,42.9775,42.9775,100000.0
2014-11-24 15:10:00,48.9,48.91,48.88,48.88,90400.0,42.9775,42.9863,42.9599,42.9599,90400.0
2014-11-24 15:20:00,48.88,48.91,48.87,48.9,78000.0,42.9599,42.9863,42.9512,42.9775,78000.0
2014-11-24 15:30:00,48.9,48.92,48.88,48.91,146800.0,42.9775,42.9951,42.9599,42.9863,146800.0
2014-11-24 15:40:00,48.9,48.94,48.9,48.91,236200.0,42.9775,43.0127,42.9775,42.9863,236200.0
2014-11-24 15:50:00,48.92,49.01,48.91,49.0,381400.0,42.9951,43.0742,42.9863,43.0654,381400.0
2014-11-25 09:30:00,49.15,49.2,49.02,49.17,237800.0,43.1972,43.2412,43.083,43.2148,237800.0
2014-11-25 09:40:00,49.17,49.25,49.12,49.13,109000.0,43.2148,43.2851,43.1709,43.1797,109000.0
2014-11-25 09:50:00,49.13,49.13,49.01,49.03,133000.0,43.1797,43.1797,43.0742,43.0918,133000.0
2014-11-25 10:00:00,49.02,49.03,48.92,48.95,177200.0,43.083,43.0918,42.9951,43.0215,177200.0
2014-11-25 10:10:00,48.95,49.04,48.95,48.95,114800.0,43.0215,43.1006,43.0215,43.0215,114800.0
2014-11-25 10:20:00,48.95,49.04,48.91,49.04,79800.0,43.0215,43.1006,42.9863,43.1006,79800.0
2014-11-25 10:30:00,49.04,49.05,48.96,48.98,60000.0,43.1006,43.1094,43.0303,43.0478,60000.0
2014-11-25 10:40:00,48.98,49.04,48.97,49.01,48200.0,43.0478,43.1006,43.039,43.0742,48200.0
2014-11-25 10:50:00,49.01,49.04,48.95,48.96,55400.0,43.0742,43.1006,43.0215,43.0303,55400.0
2014-11-25 11:00:00,48.96,48.97,48.9,48.94,54600.0,43.0303,43.039,42.9775,43.0127,54600.0
2014-11-25 11:10:00,48.94,48.97,48.92,48.94,84200.0,43.0127,43.039,42.9951,43.0127,84200.0
2014-11-25 11:20:00,48.94,48.94,48.85,48.87,112400.0,43.0127,43.0127,42.9336,42.9512,112400.0
2014-11-25 11:30:00,48.85,49.0,48.85,48.98,77600.0,42.9336,43.0654,42.9336,43.0478,77600.0
2014-11-25 11:40:00,48.98,48.99,48.96,48.99,78200.0,43.0478,43.0566,43.0303,43.0566,78200.0
2014-11-25 11:50:00,48.97,48.98,48.88,48.89,59600.0,43.039,43.0478,42.9599,42.9687,59600.0
2014-11-25 12:00:00,48.89,48.91,48.86,48.9,83600.0,42.9687,42.9863,42.9424,42.9775,83600.0
2014-11-25 12:10:00,48.89,48.89,48.79,48.79,60800.0,42.9687,42.9687,42.8808,42.8808,60800.0
2014-11-25 12:20:00,48.79,48.84,48.79,48.84,55000.0,42.8808,42.9248,42.8808,42.9248,55000.0
2014-11-25 12:30:00,48.84,48.88,48.83,48.87,86200.0,42.9248,42.9599,42.916,42.9512,86200.0
2014-11-25 12:40:00,48.88,48.9,48.85,48.87,120200.0,42.9599,42.9775,42.9336,42.9512,120200.0
2014-11-25 12:50:00,48.87,48.87,48.83,48.83,85400.0,42.9512,42.9512,42.916,42.916,85400.0
2014-11-25 13:00:00,48.83,48.84,48.77,48.8,74000.0,42.916,42.9248,42.8633,42.8896,74000.0
2014-11-25 13:10:00,48.8,48.82,48.78,48.78,55400.0,42.8896,42.9072,42.8721,42.8721,55400.0
2014-11-25 13:20:00,48.77,48.8,48.76,48.79,85000.0,42.8633,42.8896,42.8545,42.8808,85000.0
2014-11-25 13:30:00,48.79,48.81,48.77,48.79,92000.0,42.8808,42.8984,42.8633,42.8808,92000.0
2014-11-25 13:40:00,48.79,48.87,48.78,48.87,89200.0,42.8808,42.9512,42.8721,42.9512,89200.0
2014-11-25 13:50:00,48.87,48.88,48.83,48.84,47000.0,42.9512,42.9599,42.916,42.9248,47000.0
2014-11-25 14:00:00,48.83,48.85,48.79,48.82,99800.0,42.916,42.9336,42.8808,42.9072,99800.0
2014-11-25 14:10:00,48.82,48.84,48.8,48.81,72800.0,42.9072,42.9248,42.8896,42.8984,72800.0
2014-11-25 14:20:00,48.8,48.84,48.8,48.81,56600.0,42.8896,42.9248,42.8896,42.8984,56600.0
2014-11-25 14:30:00,48.81,48.82,48.79,48.8,46000.0,42.8984,42.9072,42.8808,42.8896,46000.0
2014-11-25 14:40:00,48.8,48.8,48.7,48.71,96200.0,42.8896,42.8896,42.8017,42.8105,96200.0
2014-11-25 14:50:00,48.71,48.73,48.69,48.72,86200.0,42.8105,42.8281,42.793,42.8193,86200.0
2014-11-25 15:00:00,48.72,48.76,48.72,48.74,109000.0,42.8193,42.8545,42.8193,42.8369,109000.0
2014-11-25 15:10:00,48.74,48.79,48.73,48.75,111200.0,42.8369,42.8808,42.8281,42.8457,111200.0
2014-11-25 15:20:00,48.75,48.76,48.73,48.74,87400.0,42.8457,42.8545,42.8281,42.8369,87400.0
2014-11-25 15:30:00,48.74,48.77,48.69,48.69,180200.0,42.8369,42.8633,42.793,42.793,180200.0
2014-11-25 15:40:00,48.69,48.71,48.65,48.65,240400.0,42.793,42.8105,42.7578,42.7578,240400.0
2014-11-25 15:50:00,48.65,48.67,48.63,48.64,526800.0,42.7578,42.7754,42.7402,42.749,526800.0
2014-11-26 09:30:00,48.65,48.78,48.55,48.7,198200.0,42.7578,42.8721,42.6699,42.8017,198200.0
2014-11-26 09:40:00,48.72,48.81,48.71,48.72,95600.0,42.8193,42.8984,42.8105,42.8193,95600.0
2014-11-26 09:50:00,48.72,48.85,48.69,48.81,96200.0,42.8193,42.9336,42.793,42.8984,96200.0
2014-11-26 10:00:00,48.81,48.82,48.75,48.79,91200.0,42.8984,42.9072,42.8457,42.8808,91200.0
2014-11-26 10:10:00,48.79,48.84,48.78,48.82,74600.0,42.8808,42.9248,42.8721,42.9072,74600.0
2014-11-26 10:20:00,48.83,48.88,48.81,48.85,117600.0,42.916,42.9599,42.8984,42.9336,117600.0
2014-11-26 10:30:00,48.85,48.9,48.85,48.88,75200.0,42.9336,42.9775,42.9336,42.9599,75200.0
2014-11-26 10:40:00,48.88,48.9,48.87,48.88,55600.0,42.9599,42.9775,42.9512,42.9599,55600.0
2014-11-26 10:50:00,48.89,48.9,48.85,48.88,69600.0,42.9687,42.9775,42.9336,42.9599,69600.0
2014-11-26 11:00:00,48.88,48.94,48.88,48.91,79400.0,42.9599,43.0127,42.9599,42.9863,79400.0
2014-11-26 11:10:00,48.91,48.91,48.8,48.8,73400.0,42.9863,42.9863,42.8896,42.8896,73400.0
2014-11-26 11:20:00,48.81,48.81,48.71,48.71,120600.0,42.8984,42.8984,42.8105,42.8105,120600.0
2014-11-26 11:30:00,48.71,48.76,48.7,48.75,67400.0,42.8105,42.8545,42.8017,42.8457,67400.0
2014-11-26 11:40:00,48.74,48.76,48.72,48.74,79400.0,42.8369,42.8545,42.8193,42.8369,79400.0
2014-11-26 11:50:00,48.74,48.75,48.66,48.68,55600.0,42.8369,42.8457,42.7666,42.7842,55600.0
2014-11-26 12:00:00,48.67,48.7,48.65,48.67,89600.0,42.7754,42.8017,42.7578,42.7754,89600.0
2014-11-26 12:10:00,48.68,48.71,48.67,48.68,48800.0,42.7842,42.8105,42.7754,42.7842,48800.0
2014-11-26 12:20:00,48.69,48.69,48.63,48.63,67000.0,42.793,42.793,42.7402,42.7402,67000.0
2014-11-26 12:30:00,48.64,48.67,48.63,48.66,36200.0,42.749,42.7754,42.7402,42.7666,36200.0
2014-11-26 12:40:00,48.66,48.67,48.66,48.66,47400.0,42.7666,42.7754,42.7666,42.7666,47400.0
2014-11-26 12:50:00,48.66,48.7,48.66,48.66,90400.0,42.7666,42.8017,42.7666,42.7666,90400.0
2014-11-26 13:00:00,48.66,48.76,48.66,48.75,61000.0,42.7666,42.8545,42.7666,42.8457,61000.0
2014-11-26 13:10:00,48.76,48.76,48.74,48.76,69200.0,42.8545,42.8545,42.8369,42.8545,69200.0
2014-11-26 13:20:00,48.77,48.82,48.76,48.79,38200.0,42.8633,42.9072,42.8545,42.8808,38200.0
2014-11-26 13:30:00,48.77,48.78,48.75,48.77,40400.0,42.8633,42.8721,42.8457,42.8633,40400.0
2014-11-26 13:40:00,48.77,48.85,48.77,48.85,47600.0,42.8633,42.9336,42.8633,42.9336,47600.0
2014-11-26 13:50:00,48.85,48.85,48.8,48.85,55200.0,42.9336,42.9336,42.8896,42.9336,55200.0
2014-11-26 14:00:00,48.84,48.85,48.8,48.82,35000.0,42.9248,42.9336,42.8896,42.9072,35000.0
2014-11-26 14:10:00,48.82,48.85,48.81,48.85,41800.0,42.9072,42.9336,42.8984,42.9336,41800.0
2014-11-26 14:20:00,48.85,48.85,48.81,48.82,32200.0,42.9336,42.9336,42.8984,42.9072,32200.0
2014-11-26 14:30:00,48.82,48.84,48.8,48.8,35200.0,42.9072,42.9248,42.8896,42.8896,35200.0
2014-11-26 14:40:00,48.8,48.81,48.79,48.8,55400.0,42.8896,42.8984,42.8808,42.8896,55400.0
2014-11-26 14:50:00,48.8,48.8,48.72,48.73,69200.0,42.8896,42.8896,42.8193,42.8281,69200.0
2014-11-26 15:00:00,48.73,48.75,48.71,48.74,50800.0,42.8281,42.8457,42.8105,42.8369,50800.0
2014-11-26 15:10:00,48.74,48.78,48.71,48.77,99600.0,42.8369,42.8721,42.8105,42.8633,99600.0
2014-11-26 15:20:00,48.78,48.81,48.77,48.78,78200.0,42.8721,42.8984,42.8633,42.8721,78200.0
2014-11-26 15:30:00,48.78,48.81,48.77,48.8,52600.0,42.8721,42.8984,42.8633,42.8896,52600.0
2014-11-26 15:40:00,48.8,48.9,48.8,48.9,115800.0,42.8896,42.9775,42.8896,42.9775,115800.0
2014-11-26 15:50:00,48.9,48.94,48.9,48.91,313600.0,42.9775,43.0127,42.9775,42.9863,313600.0
2014-11-28 09:30:00,49.17,49.37,49.12,49.33,268800.0,43.2148,43.3906,43.1709,43.3554,268800.0
2014-11-28 09:40:00,49.34,49.53,49.27,49.51,172600.0,43.3642,43.5312,43.3027,43.5136,172600.0
2014-11-28 09:50:00,49.5,49.72,49.48,49.72,196600.0,43.5049,43.6982,43.4873,43.6982,196600.0
2014-11-28 10:00:00,49.71,49.79,49.64,49.77,201800.0,43.6894,43.7597,43.6279,43.7422,201800.0
2014-11-28 10:10:00,49.77,49.88,49.77,49.84,184800.0,43.7422,43.8388,43.7422,43.8037,184800.0
2014-11-28 10:20:00,49.84,49.84,49.68,49.71,111200.0,43.8037,43.8037,43.6631,43.6894,111200.0
2014-11-28 10:30:00,49.7,49.72,49.63,49.71,103800.0,43.6806,43.6982,43.6191,43.6894,103800.0
2014-11-28 10:40:00,49.72,49.8,49.67,49.67,85000.0,43.6982,43.7685,43.6543,43.6543,85000.0
2014-11-28 10:50:00,49.67,49.7,49.63,49.69,85200.0,43.6543,43.6806,43.6191,43.6718,85200.0
2014-11-28 11:00:00,49.7,49.81,49.69,49.81,130600.0,43.6806,43.7773,43.6718,43.7773,130600.0
2014-11-28 11:10:00,49.81,49.87,49.8,49.82,99800.0,43.7773,43.83,43.7685,43.7861,99800.0
2014-11-28 11:20:00,49.82,49.83,49.7,49.76,66800.0,43.7861,43.7949,43.6806,43.7334,66800.0
2014-11-28 11:30:00,49.76,49.81,49.76,49.81,72200.0,43.7334,43.7773,43.7334,43.7773,72200.0
2014-11-28 11:40:00,49.81,49.82,49.76,49.77,55000.0,43.7773,43.7861,43.7334,43.7422,55000.0
2014-11-28 11:50:00,49.78,49.85,49.77,49.82,50600.0,43.7509,43.8125,43.7422,43.7861,50600.0
2014-11-28 12:00:00,49.82,49.82,49.69,49.7,68000.0,43.7861,43.7861,43.6718,43.6806,68000.0
2014-11-28 12:10:00,49.7,49.75,49.68,49.74,63400.0,43.6806,43.7246,43.6631,43.7158,63400.0
2014-11-28 12:20:00,49.74,49.74,49.68,49.69,81200.0,43.7158,43.7158,43.6631,43.6718,81200.0
2014-11-28 12:30:00,49.68,49.71,49.65,49.65,102200.0,43.6631,43.6894,43.6367,43.6367,102200.0
2014-11-28 12:40:00,49.65,49.7,49.62,49.66,162200.0,43.6367,43.6806,43.6103,43.6455,162200.0
2014-11-28 12:50:00,49.65,49.66,49.54,49.65,303800.0,43.6367,43.6455,43.54,43.6367,303800.0
2014-12-01 09:30:00,49.33,49.7,49.27,49.64,334600.0,43.3554,43.6806,43.3027,43.6279,334600.0
2014-12-01 09:40:00,49.64,49.64,49.23,49.26,170800.0,43.6279,43.6279,43.2676,43.2939,170800.0
2014-12-01 09:50:00,49.26,49.31,49.19,49.31,167000.0,43.2939,43.3379,43.2324,43.3379,167000.0
2014-12-01 10:00:00,49.3,49.31,49.21,49.27,98200.0,43.3291,43.3379,43.25,43.3027,98200.0
2014-12-01 10:10:00,49.27,49.49,49.27,49.42,72000.0,43.3027,43.4961,43.3027,43.4345,72000.0
2014-12-01 10:20:00,49.42,49.5,49.4,49.41,118600.0,43.4345,43.5049,43.417,43.4258,118600.0
2014-12-01 10:30:00,49.4,49.41,49.34,49.36,95400.0,43.417,43.4258,43.3642,43.3818,95400.0
2014-12-01 10:40:00,49.36,49.38,49.28,49.38,111600.0,43.3818,43.3994,43.3115,43.3994,111600.0
2014-12-01 10:50:00,49.38,49.39,49.29,49.3,102600.0,43.3994,43.4082,43.3203,43.3291,102600.0
2014-12-01 11:00:00,49.3,49.3,49.23,49.23,147600.0,43.3291,43.3291,43.2676,43.2676,147600.0
2014-12-01 11:10:00,49.23,49.33,49.21,49.33,124800.0,43.2676,43.3554,43.25,43.3554,124800.0
2014-12-01 11:20:00,49.33,49.38,49.3,49.32,63600.0,43.3554,43.3994,43.3291,43.3467,63600.0
2014-12-01 11:30:00,49.33,49.36,49.29,49.29,63600.0,43.3554,43.3818,43.3203,43.3203,63600.0
2014-12-01 11:40:00,49.29,49.37,49.28,49.34,83600.0,43.3203,43.3906,43.3115,43.3642,83600.0
2014-12-01 11:50:00,49.34,49.38,49.32,49.34,84400.0,43.3642,43.3994,43.3467,43.3642,84400.0
2014-12-01 12:00:00,49.34,49.34,49.28,49.33,41400.0,43.3642,43.3642,43.3115,43.3554,41400.0
2014-12-01 12:10:00,49.34,49.37,49.29,49.29,51000.0,43.3642,43.3906,43.3203,43.3203,51000.0
2014-12-01 12:20:00,49.3,49.3,49.24,49.24,62200.0,43.3291,43.3291,43.2763,43.2763,62200.0
2014-12-01 12:30:00,49.24,49.28,49.22,49.23,42600.0,43.2763,43.3115,43.2588,43.2676,42600.0
2014-12-01 12:40:00,49.22,49.26,49.17,49.22,160600.0,43.2588,43.2939,43.2148,43.2588,160600.0
2014-12-01 12:50:00,49.22,49.26,49.2,49.24,108000.0,43.2588,43.2939,43.2412,43.2763,108000.0
2014-12-01 13:00:00,49.24,49.25,49.19,49.19,84600.0,43.2763,43.2851,43.2324,43.2324,84600.0
2014-12-01 13:10:00,49.19,49.23,49.17,49.18,57600.0,43.2324,43.2676,43.2148,43.2236,57600.0
2014-12-01 13:20:00,49.18,49.19,49.11,49.12,66800.0,43.2236,43.2324,43.1621,43.1709,66800.0
2014-12-01 13:30:00,49.12,49.2,49.12,49.15,67200.0,43.1709,43.2412,43.1709,43.1972,67200.0
2014-12-01 13:40:00,49.15,49.17,49.1,49.16,74600.0,43.1972,43.2148,43.1533,43.206,74600.0
2014-12-01 13:50:00,49.15,49.15,49.07,49.07,62800.0,43.1972,43.1972,43.1269,43.1269,62800.0
2014-12-01 14:00:00,49.07,49.09,49.05,49.09,80800.0,43.1269,43.1445,43.1094,43.1445,80800.0
2014-12-01 14:10:00,49.09,49.09,48.98,48.99,70600.0,43.1445,43.1445,43.0478,43.0566,70600.0
2014-12-01 14:20:00,48.99,48.99,48.94,48.96,59200.0,43.0566,43.0566,43.0127,43.0303,59200.0
2014-12-01 14:30:00,48.96,49.07,48.94,49.06,74400.0,43.0303,43.1269,43.0127,43.1181,74400.0
2014-12-01 14:40:00,49.06,49.07,48.98,49.0,76000.0,43.1181,43.1269,43.0478,43.0654,76000.0
2014-12-01 14:50:00,49.01,49.04,48.98,48.99,76200.0,43.0742,43.1006,43.0478,43.0566,76200.0
2014-12-01 15:00:00,48.99,49.08,48.96,48.96,76200.0,43.0566,43.1357,43.0303,43.0303,76200.0
2014-12-01 15:10:00,48.96,49.04,48.94,49.02,104200.0,43.0303,43.1006,43.0127,43.083,104200.0
2014-12-01 15:20:00,49.01,49.03,48.93,48.93,107200.0,43.0742,43.0918,43.0039,43.0039,107200.0
2014-12-01 15:30:00,48.94,48.94,48.87,48.89,138400.0,43.0127,43.0127,42.9512,42.9687,138400.0
2014-12-01 15:40:00,48.89,48.92,48.85,48.85,142600.0,42.9687,42.9951,42.9336,42.9336,142600.0
2014-12-01 15:50:00,48.85,48.89,48.83,48.85,365200.0,42.9336,42.9687,42.916,42.9336,365200.0
2014-12-02 09:30:00,49.03,49.36,49.03,49.22,262000.0,43.0918,43.3818,43.0918,43.2588,262000.0
2014-12-02 09:40:00,49.22,49.27,49.2,49.2,148400.0,43.2588,43.3027,43.2412,43.2412,148400.0
2014-12-02 09:50:00,49.2,49.2,48.98,49.14,84400.0,43.2412,43.2412,43.0478,43.1885,84400.0
2014-12-02 10:00:00,49.13,49.22,49.12,49.19,81000.0,43.1797,43.2588,43.1709,43.2324,81000.0
2014-12-02 10:10:00,49.19,49.19,49.0,49.02,85800.0,43.2324,43.2324,43.0654,43.083,85800.0
2014-12-02 10:20:00,49.01,49.1,49.0,49.08,64600.0,43.0742,43.1533,43.0654,43.1357,64600.0
2014-12-02 10:30:00,49.08,49.1,49.01,49.02,65000.0,43.1357,43.1533,43.0742,43.083,65000.0
2014-12-02 10:40:00,49.02,49.02,48.97,48.98,69600.0,43.083,43.083,43.039,43.0478,69600.0
2014-12-02 10:50:00,48.98,48.98,48.85,48.87,121400.0,43.0478,43.0478,42.9336,42.9512,121400.0
2014-12-02 11:00:00,48.87,48.96,48.86,48.96,77400.0,42.9512,43.0303,42.9424,43.0303,77400.0
2014-12-02 11:10:00,48.96,49.02,48.95,49.02,69800.0,43.0303,43.083,43.0215,43.083,69800.0
2014-12-02 11:20:00,49.02,49.03,48.99,49.01,62400.0,43.083,43.0918,43.0566,43.0742,62400.0
2014-12-02 11:30:00,49.01,49.07,48.99,49.07,63000.0,43.0742,43.1269,43.0566,43.1269,63000.0
2014-12-02 11:40:00,49.07,49.1,49.01,49.04,48400.0,43.1269,43.1533,43.0742,43.1006,48400.0
2014-12-02 11:50:00,49.04,49.05,49.01,49.02,41400.0,43.1006,43.1094,43.0742,43.083,41400.0
2014-12-02 12:00:00,49.02,49.06,48.99,49.05,40800.0,43.083,43.1181,43.0566,43.1094,40800.0
2014-12-02 12:10:00,49.05,49.06,48.99,49.01,46800.0,43.1094,43.1181,43.0566,43.0742,46800.0
2014-12-02 12:20:00,49.01,49.01,48.91,48.91,53000.0,43.0742,43.0742,42.9863,42.9863,53000.0
2014-12-02 12:30:00,48.92,48.95,48.9,48.95,45800.0,42.9951,43.0215,42.9775,43.0215,45800.0
2014-12-02 12:40:00,48.95,48.95,48.88,48.91,71800.0,43.0215,43.0215,42.9599,42.9863,71800.0
2014-12-02 12:50:00,48.91,48.92,48.85,48.88,53000.0,42.9863,42.9951,42.9336,42.9599,53000.0
2014-12-02 13:00:00,48.87,48.96,48.87,48.94,53800.0,42.9512,43.0303,42.9512,43.0127,53800.0
2014-12-02 13:10:00,48.94,48.97,48.91,48.92,91200.0,43.0127,43.039,42.9863,42.9951,91200.0
2014-12-02 13:20:00,48.92,48.97,48.88,48.96,56400.0,42.9951,43.039,42.9599,43.0303,56400.0
2014-12-02 13:30:00,48.97,48.97,48.91,48.95,61200.0,43.039,43.039,42.9863,43.0215,61200.0
2014-12-02 13:40:00,48.96,48.98,48.94,48.97,51400.0,43.0303,43.0478,43.0127,43.039,51400.0
2014-12-02 13:50:00,48.97,49.0,48.96,48.99,52400.0,43.039,43.0654,43.0303,43.0566,52400.0
2014-12-02 14:00:00,48.99,49.01,48.95,48.95,57400.0,43.0566,43.0742,43.0215,43.0215,57400.0
2014-12-02 14:10:00,48.96,49.0,48.95,48.99,52200.0,43.0303,43.0654,43.0215,43.0566,52200.0
2014-12-02 14:20:00,48.99,49.03,48.98,49.0,64600.0,43.0566,43.0918,43.0478,43.0654,64600.0
2014-12-02 14:30:00,49.01,49.01,48.96,48.97,72000.0,43.0742,43.0742,43.0303,43.039,72000.0
2014-12-02 14:40:00,48.98,49.12,48.96,49.1,91400.0,43.0478,43.1709,43.0303,43.1533,91400.0
2014-12-02 14:50:00,49.1,49.11,49.08,49.09,71000.0,43.1533,43.1621,43.1357,43.1445,71000.0
2014-12-02 15:00:00,49.09,49.13,49.07,49.13,151200.0,43.1445,43.1797,43.1269,43.1797,151200.0
2014-12-02 15:10:00,49.13,49.16,49.1,49.16,54800.0,43.1797,43.206,43.1533,43.206,54800.0
2014-12-02 15:20:00,49.16,49.17,49.1,49.13,137000.0,43.206,43.2148,43.1533,43.1797,137000.0
2014-12-02 15:30:00,49.12,49.12,49.02,49.03,147200.0,43.1709,43.1709,43.083,43.0918,147200.0
2014-12-02 15:40:00,49.04,49.04,48.98,48.99,209400.0,43.1006,43.1006,43.0478,43.0566,209400.0
2014-12-02 15:50:00,49.0,49.03,48.96,49.02,340600.0,43.0654,43.0918,43.0303,43.083,340600.0
2014-12-03 09:30:00,49.08,49.15,49.02,49.12,209600.0,43.1357,43.1972,43.083,43.1709,209600.0
2014-12-03 09:40:00,49.15,49.16,49.05,49.07,129800.0,43.1972,43.206,43.1094,43.1269,129800.0
2014-12-03 09:50:00,49.07,49.09,48.86,48.88,134000.0,43.1269,43.1445,42.9424,42.9599,134000.0
2014-12-03 10:00:00,48.89,48.9,48.76,48.77,81200.0,42.9687,42.9775,42.8545,42.8633,81200.0
2014-12-03 10:10:00,48.77,48.88,48.77,48.87,78200.0,42.8633,42.9599,42.8633,42.9512,78200.0
2014-12-03 10:20:00,48.87,49.02,48.82,49.01,63000.0,42.9512,43.083,42.9072,43.0742,63000.0
2014-12-03 10:30:00,49.02,49.09,48.94,48.94,100800.0,43.083,43.1445,43.0127,43.0127,100800.0
2014-12-03 10:40:00,48.93,48.98,48.91,48.95,76800.0,43.0039,43.0478,42.9863,43.0215,76800.0
2014-12-03 10:50:00,48.95,48.96,48.89,48.92,92200.0,43.0215,43.0303,42.9687,42.9951,92200.0
2014-12-03 11:00:00,48.92,49.05,48.91,49.01,90600.0,42.9951,43.1094,42.9863,43.0742,90600.0
2014-12-03 11:10:00,49.01,49.04,48.93,49.04,68600.0,43.0742,43.1006,43.0039,43.1006,68600.0
2014-12-03 11:20:00,49.04,49.06,49.0,49.06,32800.0,43.1006,43.1181,43.0654,43.1181,32800.0
2014-12-03 11:30:00,49.06,49.06,49.01,49.02,54000.0,43.1181,43.1181,43.0742,43.083,54000.0
2014-12-03 11:40:00,49.02,49.08,49.01,49.06,51400.0,43.083,43.1357,43.0742,43.1181,51400.0
2014-12-03 11:50:00,49.06,49.1,49.03,49.06,55800.0,43.1181,43.1533,43.0918,43.1181,55800.0
2014-12-03 12:00:00,49.06,49.08,49.0,49.01,35200.0,43.1181,43.1357,43.0654,43.0742,35200.0
2014-12-03 12:10:00,49.01,49.05,48.98,48.98,33000.0,43.0742,43.1094,43.0478,43.0478,33000.0
2014-12-03 12:20:00,48.98,49.02,48.98,48.98,33600.0,43.0478,43.083,43.0478,43.0478,33600.0
2014-12-03 12:30:00,48.98,49.02,48.96,49.02,48200.0,43.0478,43.083,43.0303,43.083,48200.0
2014-12-03 12:40:00,49.02,49.06,49.01,49.02,31600.0,43.083,43.1181,43.0742,43.083,31600.0
2014-12-03 12:50:00,49.03,49.09,49.03,49.06,26000.0,43.0918,43.1445,43.0918,43.1181,26000.0
2014-12-03 13:00:00,49.06,49.1,49.06,49.09,34200.0,43.1181,43.1533,43.1181,43.1445,34200.0
2014-12-03 13:10:00,49.08,49.09,49.05,49.09,28000.0,43.1357,43.1445,43.1094,43.1445,28000.0
2014-12-03 13:20:00,49.09,49.14,49.07,49.14,35400.0,43.1445,43.1885,43.1269,43.1885,35400.0
2014-12-03 13:30:00,49.15,49.17,49.12,49.13,29000.0,43.1972,43.2148,43.1709,43.1797,29000.0
2014-12-03 13:40:00,49.13,49.16,49.1,49.12,30800.0,43.1797,43.206,43.1533,43.1709,30800.0
2014-12-03 13:50:00,49.12,49.17,49.1,49.16,37200.0,43.1709,43.2148,43.1533,43.206,37200.0
2014-12-03 14:00:00,49.16,49.19,49.15,49.17,33000.0,43.206,43.2324,43.1972,43.2148,33000.0
2014-12-03 14:10:00,49.17,49.19,49.16,49.17,25200.0,43.2148,43.2324,43.206,43.2148,25200.0
2014-12-03 14:20:00,49.17,49.2,49.13,49.16,96400.0,43.2148,43.2412,43.1797,43.206,96400.0
2014-12-03 14:30:00,49.16,49.17,49.13,49.15,31400.0,43.206,43.2148,43.1797,43.1972,31400.0
2014-12-03 14:40:00,49.15,49.19,49.11,49.12,36800.0,43.1972,43.2324,43.1621,43.1709,36800.0
2014-12-03 14:50:00,49.12,49.16,49.1,49.15,35800.0,43.1709,43.206,43.1533,43.1972,35800.0
2014-12-03 15:00:00,49.15,49.21,49.15,49.19,49000.0,43.1972,43.25,43.1972,43.2324,49000.0
2014-12-03 15:10:00,49.18,49.23,49.17,49.2,94800.0,43.2236,43.2676,43.2148,43.2412,94800.0
2014-12-03 15:20:00,49.19,49.2,49.17,49.2,49200.0,43.2324,43.2412,43.2148,43.2412,49200.0
2014-12-03 15:30:00,49.2,49.22,49.18,49.21,79400.0,43.2412,43.2588,43.2236,43.25,79400.0
2014-12-03 15:40:00,49.22,49.27,49.18,49.23,213000.0,43.2588,43.3027,43.2236,43.2676,213000.0
2014-12-03 15:50:00,49.24,49.3,49.23,49.24,200000.0,43.2763,43.3291,43.2676,43.2763,200000.0
2014-12-04 09:30:00,49.25,49.27,49.03,49.23,112400.0,43.2851,43.3027,43.0918,43.2676,112400.0
2014-12-04 09:40:00,49.24,49.31,49.19,49.21,71200.0,43.2763,43.3379,43.2324,43.25,71200.0
2014-12-04 09:50:00,49.19,49.24,49.15,49.2,54000.0,43.2324,43.2763,43.1972,43.2412,54000.0
2014-12-04 10:00:00,49.2,49.25,49.16,49.2,95200.0,43.2412,43.2851,43.206,43.2412,95200.0
2014-12-04 10:10:00,49.19,49.32,49.18,49.29,183000.0,43.2324,43.3467,43.2236,43.3203,183000.0
2014-12-04 10:20:00,49.29,49.31,49.26,49.26,103200.0,43.3203,43.3379,43.2939,43.2939,103200.0
2014-12-04 10:30:00,49.26,49.3,49.22,49.28,215800.0,43.2939,43.3291,43.2588,43.3115,215800.0
2014-12-04 10:40:00,49.27,49.3,49.22,49.28,150000.0,43.3027,43.3291,43.2588,43.3115,150000.0
2014-12-04 10:50:00,49.28,49.36,49.26,49.36,31200.0,43.3115,43.3818,43.2939,43.3818,31200.0
2014-12-04 11:00:00,49.35,49.45,49.33,49.41,83200.0,43.373,43.4609,43.3554,43.4258,83200.0
2014-12-04 11:10:00,49.41,49.49,49.39,49.48,67200.0,43.4258,43.4961,43.4082,43.4873,67200.0
2014-12-04 11:20:00,49.47,49.49,49.43,49.46,58600.0,43.4785,43.4961,43.4433,43.4697,58600.0
2014-12-04 11:30:00,49.46,49.49,49.41,49.41,67200.0,43.4697,43.4961,43.4258,43.4258,67200.0
2014-12-04 11:40:00,49.41,49.42,49.35,49.4,86600.0,43.4258,43.4345,43.373,43.417,86600.0
2014-12-04 11:50:00,49.4,49.4,49.31,49.35,62800.0,43.417,43.417,43.3379,43.373,62800.0
2014-12-04 12:00:00,49.35,49.47,49.3,49.46,69800.0,43.373,43.4785,43.3291,43.4697,69800.0
2014-12-04 12:10:00,49.45,49.54,49.44,49.54,47200.0,43.4609,43.54,43.4521,43.54,47200.0
2014-12-04 12:20:00,49.54,49.54,49.45,49.49,46000.0,43.54,43.54,43.4609,43.4961,46000.0
2014-12-04 12:30:00,49.5,49.68,49.45,49.66,116800.0,43.5049,43.6631,43.4609,43.6455,116800.0
2014-12-04 12:40:00,49.66,49.7,49.59,49.62,39800.0,43.6455,43.6806,43.584,43.6103,39800.0
2014-12-04 12:50:00,49.6,49.6,49.55,49.6,23800.0,43.5927,43.5927,43.5488,43.5927,23800.0
2014-12-04 13:00:00,49.6,49.6,49.57,49.59,35000.0,43.5927,43.5927,43.5664,43.584,35000.0
2014-12-04 13:10:00,49.58,49.6,49.56,49.59,36800.0,43.5752,43.5927,43.5576,43.584,36800.0
2014-12-04 13:20:00,49.59,49.67,49.57,49.63,103800.0,43.584,43.6543,43.5664,43.6191,103800.0
2014-12-04 13:30:00,49.63,49.63,49.56,49.59,24600.0,43.6191,43.6191,43.5576,43.584,24600.0
2014-12-04 13:40:00,49.59,49.62,49.58,49.6,36000.0,43.584,43.6103,43.5752,43.5927,36000.0
2014-12-04 13:50:00,49.61,49.63,49.55,49.55,37400.0,43.6015,43.6191,43.5488,43.5488,37400.0
2014-12-04 14:00:00,49.56,49.63,49.55,49.62,35800.0,43.5576,43.6191,43.5488,43.6103,35800.0
2014-12-04 14:10:00,49.63,49.63,49.58,49.59,37800.0,43.6191,43.6191,43.5752,43.584,37800.0
2014-12-04 14:20:00,49.59,49.61,49.56,49.56,82400.0,43.584,43.6015,43.5576,43.5576,82400.0
2014-12-04 14:30:00,49.56,49.56,49.46,49.49,54800.0,43.5576,43.5576,43.4697,43.4961,54800.0
2014-12-04 14:40:00,49.49,49.49,49.45,49.46,22000.0,43.4961,43.4961,43.4609,43.4697,22000.0
2014-12-04 14:50:00,49.46,49.47,49.43,49.46,31200.0,43.4697,43.4785,43.4433,43.4697,31200.0
2014-12-04 15:00:00,49.46,49.49,49.46,49.47,47000.0,43.4697,43.4961,43.4697,43.4785,47000.0
2014-12-04 15:10:00,49.47,49.47,49.38,49.38,56200.0,43.4785,43.4785,43.3994,43.3994,56200.0
2014-12-04 15:20:00,49.38,49.38,49.3,49.38,103400.0,43.3994,43.3994,43.3291,43.3994,103400.0
2014-12-04 15:30:00,49.38,49.44,49.35,49.43,78200.0,43.3994,43.4521,43.373,43.4433,78200.0
2014-12-04 15:40:00,49.42,49.46,49.4,49.43,115600.0,43.4345,43.4697,43.417,43.4433,115600.0
2014-12-04 15:50:00,49.43,49.53,49.43,49.52,305600.0,43.4433,43.5312,43.4433,43.5224,305600.0
2014-12-05 09:30:00,49.63,49.75,49.54,49.67,227600.0,43.6191,43.7246,43.54,43.6543,227600.0
2014-12-05 09:40:00,49.67,49.74,49.62,49.72,119600.0,43.6543,43.7158,43.6103,43.6982,119600.0
2014-12-05 09:50:00,49.74,49.74,49.59,49.61,49400.0,43.7158,43.7158,43.584,43.6015,49400.0
2014-12-05 10:00:00,49.6,49.62,49.51,49.51,52800.0,43.5927,43.6103,43.5136,43.5136,52800.0
2014-12-05 10:10:00,49.51,49.63,49.5,49.62,53800.0,43.5136,43.6191,43.5049,43.6103,53800.0
2014-12-05 10:20:00,49.61,49.63,49.57,49.58,61600.0,43.6015,43.6191,43.5664,43.5752,61600.0
2014-12-05 10:30:00,49.58,49.64,49.58,49.61,50400.0,43.5752,43.6279,43.5752,43.6015,50400.0
2014-12-05 10:40:00,49.61,49.63,49.51,49.51,77600.0,43.6015,43.6191,43.5136,43.5136,77600.0
2014-12-05 10:50:00,49.51,49.51,49.42,49.46,89600.0,43.5136,43.5136,43.4345,43.4697,89600.0
2014-12-05 11:00:00,49.46,49.5,49.45,49.48,77200.0,43.4697,43.5049,43.4609,43.4873,77200.0
2014-12-05 11:10:00,49.47,49.5,49.47,49.49,86600.0,43.4785,43.5049,43.4785,43.4961,86600.0
2014-12-05 11:20:00,49.5,49.58,49.48,49.58,63800.0,43.5049,43.5752,43.4873,43.5752,63800.0
2014-12-05 11:30:00,49.58,49.58,49.51,49.54,44200.0,43.5752,43.5752,43.5136,43.54,44200.0
2014-12-05 11:40:00,49.54,49.6,49.52,49.6,46000.0,43.54,43.5927,43.5224,43.5927,46000.0
2014-12-05 11:50:00,49.6,49.63,49.51,49.52,81600.0,43.5927,43.6191,43.5136,43.5224,81600.0
2014-12-05 12:00:00,49.52,49.58,49.52,49.55,52800.0,43.5224,43.5752,43.5224,43.5488,52800.0
2014-12-05 12:10:00,49.55,49.55,49.47,49.47,34000.0,43.5488,43.5488,43.4785,43.4785,34000.0
2014-12-05 12:20:00,49.48,49.48,49.44,49.45,71600.0,43.4873,43.4873,43.4521,43.4609,71600.0
2014-12-05 12:30:00,49.45,49.49,49.44,49.49,26600.0,43.4609,43.4961,43.4521,43.4961,26600.0
2014-12-05 12:40:00,49.48,49.5,49.44,49.44,45000.0,43.4873,43.5049,43.4521,43.4521,45000.0
2014-12-05 12:50:00,49.44,49.48,49.44,49.47,27400.0,43.4521,43.4873,43.4521,43.4785,27400.0
2014-12-05 13:00:00,49.48,49.52,49.47,49.49,80000.0,43.4873,43.5224,43.4785,43.4961,80000.0
2014-12-05 13:10:00,49.48,49.49,49.46,49.47,33200.0,43.4873,43.4961,43.4697,43.4785,33200.0
2014-12-05 13:20:00,49.48,49.48,49.45,49.47,57000.0,43.4873,43.4873,43.4609,43.4785,57000.0
2014-12-05 13:30:00,49.47,49.52,49.47,49.52,29000.0,43.4785,43.5224,43.4785,43.5224,29000.0
2014-12-05 13:40:00,49.53,49.57,49.53,49.55,30800.0,43.5312,43.5664,43.5312,43.5488,30800.0
2014-12-05 13:50:00,49.55,49.57,49.55,49.56,35600.0,43.5488,43.5664,43.5488,43.5576,35600.0
2014-12-05 14:00:00,49.55,49.56,49.53,49.55,29200.0,43.5488,43.5576,43.5312,43.5488,29200.0
2014-12-05 14:10:00,49.55,49.58,49.51,49.51,30000.0,43.5488,43.5752,43.5136,43.5136,30000.0
2014-12-05 14:20:00,49.51,49.56,49.5,49.56,44400.0,43.5136,43.5576,43.5049,43.5576,44400.0
2014-12-05 14:30:00,49.56,49.63,49.55,49.62,74000.0,43.5576,43.6191,43.5488,43.6103,74000.0
2014-12-05 14:40:00,49.62,49.65,49.6,49.65,109600.0,43.6103,43.6367,43.5927,43.6367,109600.0
2014-12-05 14:50:00,49.64,49.65,49.58,49.6,36000.0,43.6279,43.6367,43.5752,43.5927,36000.0
2014-12-05 15:00:00,49.6,49.64,49.6,49.6,44200.0,43.5927,43.6279,43.5927,43.5927,44200.0
2014-12-05 15:10:00,49.61,49.62,49.56,49.58,52200.0,43.6015,43.6103,43.5576,43.5752,52200.0
2014-12-05 15:20:00,49.58,49.6,49.56,49.6,67800.0,43.5752,43.5927,43.5576,43.5927,67800.0
2014-12-05 15:30:00,49.6,49.6,49.51,49.56,78600.0,43.5927,43.5927,43.5136,43.5576,78600.0
2014-12-05 15:40:00,49.55,49.62,49.54,49.59,145600.0,43.5488,43.6103,43.54,43.584,145600.0
2014-12-05 15:50:00,49.59,49.68,49.58,49.66,250400.0,43.584,43.6631,43.5752,43.6455,250400.0
2014-12-08 09:30:00,49.52,49.52,49.14,49.31,281800.0,43.5224,43.5224,43.1885,43.3379,281800.0
2014-12-08 09:40:00,49.33,49.38,49.28,49.36,147000.0,43.3554,43.3994,43.3115,43.3818,147000.0
2014-12-08 09:50:00,49.35,49.37,49.26,49.27,108600.0,43.373,43.3906,43.2939,43.3027,108600.0
2014-12-08 10:00:00,49.27,49.31,49.24,49.24,149600.0,43.3027,43.3379,43.2763,43.2763,149600.0
2014-12-08 10:10:00,49.25,49.26,49.15,49.16,81600.0,43.2851,43.2939,43.1972,43.206,81600.0
2014-12-08 10:20:00,49.16,49.29,49.16,49.27,60000.0,43.206,43.3203,43.206,43.3027,60000.0
2014-12-08 10:30:00,49.27,49.27,49.24,49.24,66000.0,43.3027,43.3027,43.2763,43.2763,66000.0
2014-12-08 10:40:00,49.24,49.26,49.19,49.19,51200.0,43.2763,43.2939,43.2324,43.2324,51200.0
2014-12-08 10:50:00,49.19,49.27,49.17,49.17,72600.0,43.2324,43.3027,43.2148,43.2148,72600.0
2014-12-08 11:00:00,49.17,49.3,49.16,49.28,136400.0,43.2148,43.3291,43.206,43.3115,136400.0
2014-12-08 11:10:00,49.28,49.38,49.27,49.35,103600.0,43.3115,43.3994,43.3027,43.373,103600.0
2014-12-08 11:20:00,49.35,49.48,49.34,49.45,173400.0,43.373,43.4873,43.3642,43.4609,173400.0
2014-12-08 11:30:00,49.45,49.45,49.32,49.37,53600.0,43.4609,43.4609,43.3467,43.3906,53600.0
2014-12-08 11:40:00,49.36,49.4,49.32,49.37,50600.0,43.3818,43.417,43.3467,43.3906,50600.0
2014-12-08 11:50:00,49.38,49.38,49.29,49.31,44200.0,43.3994,43.3994,43.3203,43.3379,44200.0
2014-12-08 12:00:00,49.3,49.35,49.26,49.28,38600.0,43.3291,43.373,43.2939,43.3115,38600.0
2014-12-08 12:10:00,49.27,49.29,49.1,49.16,60000.0,43.3027,43.3203,43.1533,43.206,60000.0
2014-12-08 12:20:00,49.16,49.2,49.13,49.17,38600.0,43.206,43.2412,43.1797,43.2148,38600.0
2014-12-08 12:30:00,49.16,49.22,49.11,49.19,46800.0,43.206,43.2588,43.1621,43.2324,46800.0
2014-12-08 12:40:00,49.19,49.22,49.16,49.18,42000.0,43.2324,43.2588,43.206,43.2236,42000.0
2014-12-08 12:50:00,49.17,49.19,49.04,49.05,85400.0,43.2148,43.2324,43.1006,43.1094,85400.0
2014-12-08 13:00:00,49.05,49.08,49.02,49.04,76600.0,43.1094,43.1357,43.083,43.1006,76600.0
2014-12-08 13:10:00,49.03,49.04,48.92,48.92,102200.0,43.0918,43.1006,42.9951,42.9951,102200.0
2014-12-08 13:20:00,48.93,48.95,48.87,48.92,89000.0,43.0039,43.0215,42.9512,42.9951,89000.0
2014-12-08 13:30:00,48.91,48.93,48.78,48.79,139000.0,42.9863,43.0039,42.8721,42.8808,139000.0
2014-12-08 13:40:00,48.78,48.82,48.76,48.78,67600.0,42.8721,42.9072,42.8545,42.8721,67600.0
2014-12-08 13:50:00,48.79,48.81,48.71,48.71,150600.0,42.8808,42.8984,42.8105,42.8105,150600.0
2014-12-08 14:00:00,48.72,48.76,48.65,48.74,75200.0,42.8193,42.8545,42.7578,42.8369,75200.0
2014-12-08 14:10:00,48.74,48.77,48.69,48.74,53800.0,42.8369,42.8633,42.793,42.8369,53800.0
2014-12-08 14:20:00,48.74,48.81,48.73,48.79,34400.0,42.8369,42.8984,42.8281,42.8808,34400.0
2014-12-08 14:30:00,48.79,48.86,48.77,48.85,78400.0,42.8808,42.9424,42.8633,42.9336,78400.0
2014-12-08 14:40:00,48.85,48.92,48.85,48.85,136600.0,42.9336,42.9951,42.9336,42.9336,136600.0
2014-12-08 14:50:00,48.85,48.91,48.85,48.85,97400.0,42.9336,42.9863,42.9336,42.9336,97400.0
2014-12-08 15:00:00,48.85,48.88,48.82,48.82,120800.0,42.9336,42.9599,42.9072,42.9072,120800.0
2014-12-08 15:10:00,48.82,48.9,48.82,48.82,89600.0,42.9072,42.9775,42.9072,42.9072,89600.0
2014-12-08 15:20:00,48.82,48.91,48.79,48.88,87600.0,42.9072,42.9863,42.8808,42.9599,87600.0
2014-12-08 15:30:00,48.88,48.9,48.8,48.84,128000.0,42.9599,42.9775,42.8896,42.9248,128000.0
2014-12-08 15:40:00,48.84,48.87,48.76,48.76,208400.0,42.9248,42.9512,42.8545,42.8545,208400.0
2014-12-08 15:50:00,48.77,48.87,48.76,48.85,551600.0,42.8633,42.9512,42.8545,42.9336,551600.0
2014-12-09 09:30:00,48.53,48.7,48.1,48.13,572800.0,42.6523,42.8017,42.2744,42.3008,572800.0
2014-12-09 09:40:00,48.15,48.41,48.15,48.41,133800.0,42.3184,42.5469,42.3184,42.5469,133800.0
2014-12-09 09:50:00,48.42,48.47,48.39,48.42,111000.0,42.5557,42.5996,42.5293,42.5557,111000.0
2014-12-09 10:00:00,48.42,48.42,48.24,48.29,216400.0,42.5557,42.5557,42.3975,42.4414,216400.0
2014-12-09 10:10:00,48.31,48.35,48.13,48.13,117600.0,42.459,42.4941,42.3008,42.3008,117600.0
2014-12-09 10:20:00,48.13,48.24,48.13,48.13,107800.0,42.3008,42.3975,42.3008,42.3008,107800.0
2014-12-09 10:30:00,48.13,48.17,48.0,48.04,243000.0,42.3008,42.3359,42.1865,42.2217,243000.0
2014-12-09 10:40:00,48.05,48.21,48.05,48.21,145400.0,42.2305,42.3711,42.2305,42.3711,145400.0
2014-12-09 10:50:00,48.2,48.26,48.06,48.09,126600.0,42.3623,42.415,42.2393,42.2656,126600.0
2014-12-09 11:00:00,48.08,48.08,48.0,48.0,83400.0,42.2568,42.2568,42.1865,42.1865,83400.0
2014-12-09 11:10:00,48.0,48.05,47.99,48.02,98600.0,42.1865,42.2305,42.1777,42.2041,98600.0
2014-12-09 11:20:00,48.02,48.21,48.02,48.17,77600.0,42.2041,42.3711,42.2041,42.3359,77600.0
2014-12-09 11:30:00,48.17,48.18,48.1,48.14,80800.0,42.3359,42.3447,42.2744,42.3096,80800.0
2014-12-09 11:40:00,48.15,48.15,48.06,48.13,82400.0,42.3184,42.3184,42.2393,42.3008,82400.0
2014-12-09 11:50:00,48.13,48.15,48.08,48.13,67800.0,42.3008,42.3184,42.2568,42.3008,67800.0
2014-12-09 12:00:00,48.13,48.18,48.11,48.15,57800.0,42.3008,42.3447,42.2832,42.3184,57800.0
2014-12-09 12:10:00,48.15,48.16,48.04,48.07,96400.0,42.3184,42.3271,42.2217,42.248,96400.0
2014-12-09 12:20:00,48.08,48.19,48.08,48.17,69200.0,42.2568,42.3535,42.2568,42.3359,69200.0
2014-12-09 12:30:00,48.18,48.26,48.16,48.24,71000.0,42.3447,42.415,42.3271,42.3975,71000.0
2014-12-09 12:40:00,48.26,48.26,48.21,48.24,100200.0,42.415,42.415,42.3711,42.3975,100200.0
2014-12-09 12:50:00,48.24,48.36,48.2,48.35,90800.0,42.3975,42.5029,42.3623,42.4941,90800.0
2014-12-09 13:00:00,48.35,48.4,48.28,48.4,173600.0,42.4941,42.5381,42.4326,42.5381,173600.0
2014-12-09 13:10:00,48.39,48.48,48.38,48.45,118800.0,42.5293,42.6084,42.5205,42.582,118800.0
2014-12-09 13:20:00,48.45,48.47,48.38,48.46,81800.0,42.582,42.5996,42.5205,42.5908,81800.0
2014-12-09 13:30:00,48.47,48.59,48.46,48.56,104600.0,42.5996,42.7051,42.5908,42.6787,104600.0
2014-12-09 13:40:00,48.56,48.6,48.5,48.54,73000.0,42.6787,42.7139,42.626,42.6611,73000.0
2014-12-09 13:50:00,48.55,48.56,48.48,48.51,100600.0,42.6699,42.6787,42.6084,42.6348,100600.0
2014-12-09 14:00:00,48.52,48.65,48.52,48.61,83200.0,42.6435,42.7578,42.6435,42.7226,83200.0
2014-12-09 14:10:00,48.6,48.62,48.48,48.51,99000.0,42.7139,42.7314,42.6084,42.6348,99000.0
2014-12-09 14:20:00,48.5,48.55,48.49,48.54,69200.0,42.626,42.6699,42.6172,42.6611,69200.0
2014-12-09 14:30:00,48.52,48.53,48.41,48.49,89600.0,42.6435,42.6523,42.5469,42.6172,89600.0
2014-12-09 14:40:00,48.49,48.54,48.47,48.49,64400.0,42.6172,42.6611,42.5996,42.6172,64400.0
2014-12-09 14:50:00,48.49,48.5,48.42,48.45,72200.0,42.6172,42.626,42.5557,42.582,72200.0
2014-12-09 15:00:00,48.46,48.52,48.43,48.45,160600.0,42.5908,42.6435,42.5644,42.582,160600.0
2014-12-09 15:10:00,48.45,48.46,48.4,48.45,178800.0,42.582,42.5908,42.5381,42.582,178800.0
2014-12-09 15:20:00,48.45,48.5,48.42,48.42,96000.0,42.582,42.626,42.5557,42.5557,96000.0
2014-12-09 15:30:00,48.43,48.48,48.41,48.46,146600.0,42.5644,42.6084,42.5469,42.5908,146600.0
2014-12-09 15:40:00,48.46,48.52,48.46,48.52,190600.0,42.5908,42.6435,42.5908,42.6435,190600.0
2014-12-09 15:50:00,48.52,48.57,48.5,48.51,367200.0,42.6435,42.6875,42.626,42.6348,367200.0
2014-12-10 09:30:00,48.24,48.81,48.23,48.7,198000.0,42.3975,42.8984,42.3887,42.8017,198000.0
2014-12-10 09:40:00,48.7,48.8,48.55,48.55,175600.0,42.8017,42.8896,42.6699,42.6699,175600.0
2014-12-10 09:50:00,48.54,48.81,48.52,48.79,148800.0,42.6611,42.8984,42.6435,42.8808,148800.0
2014-12-10 10:00:00,48.77,48.87,48.77,48.81,167200.0,42.8633,42.9512,42.8633,42.8984,167200.0
2014-12-10 10:10:00,48.81,48.99,48.78,48.99,169400.0,42.8984,43.0566,42.8721,43.0566,169400.0
2014-12-10 10:20:00,48.99,48.99,48.85,48.86,97800.0,43.0566,43.0566,42.9336,42.9424,97800.0
2014-12-10 10:30:00,48.87,48.88,48.81,48.87,108000.0,42.9512,42.9599,42.8984,42.9512,108000.0
2014-12-10 10:40:00,48.86,48.97,48.85,48.94,95600.0,42.9424,43.039,42.9336,43.0127,95600.0
2014-12-10 10:50:00,48.94,49.04,48.88,49.02,74600.0,43.0127,43.1006,42.9599,43.083,74600.0
2014-12-10 11:00:00,49.02,49.02,48.88,48.88,69200.0,43.083,43.083,42.9599,42.9599,69200.0
2014-12-10 11:10:00,48.88,48.88,48.75,48.76,55400.0,42.9599,42.9599,42.8457,42.8545,55400.0
2014-12-10 11:20:00,48.75,48.86,48.75,48.8,67200.0,42.8457,42.9424,42.8457,42.8896,67200.0
2014-12-10 11:30:00,48.78,48.82,48.76,48.8,63600.0,42.8721,42.9072,42.8545,42.8896,63600.0
2014-12-10 11:40:00,48.8,48.88,48.77,48.88,62600.0,42.8896,42.9599,42.8633,42.9599,62600.0
2014-12-10 11:50:00,48.89,49.05,48.88,49.05,78400.0,42.9687,43.1094,42.9599,43.1094,78400.0
2014-12-10 12:00:00,49.06,49.06,48.97,49.02,61200.0,43.1181,43.1181,43.039,43.083,61200.0
2014-12-10 12:10:00,49.02,49.02,48.88,48.9,90400.0,43.083,43.083,42.9599,42.9775,90400.0
2014-12-10 12:20:00,48.89,48.94,48.85,48.87,74200.0,42.9687,43.0127,42.9336,42.9512,74200.0
2014-12-10 12:30:00,48.87,48.91,48.81,48.86,77200.0,42.9512,42.9863,42.8984,42.9424,77200.0
2014-12-10 12:40:00,48.86,48.92,48.83,48.92,65000.0,42.9424,42.9951,42.916,42.9951,65000.0
2014-12-10 12:50:00,48.92,48.97,48.92,48.93,49400.0,42.9951,43.039,42.9951,43.0039,49400.0
2014-12-10 13:00:00,48.92,49.02,48.91,48.99,378600.0,42.9951,43.083,42.9863,43.0566,378600.0
2014-12-10 13:10:00,49.0,49.12,48.99,49.09,201800.0,43.0654,43.1709,43.0566,43.1445,201800.0
2014-12-10 13:20:00,49.09,49.09,49.0,49.02,43400.0,43.1445,43.1445,43.0654,43.083,43400.0
2014-12-10 13:30:00,49.02,49.02,48.93,48.94,54200.0,43.083,43.083,43.0039,43.0127,54200.0
2014-12-10 13:40:00,48.94,48.95,48.77,48.8,78600.0,43.0127,43.0215,42.8633,42.8896,78600.0
2014-12-10 13:50:00,48.77,48.85,48.75,48.77,93200.0,42.8633,42.9336,42.8457,42.8633,93200.0
2014-12-10 14:00:00,48.76,48.85,48.74,48.79,111800.0,42.8545,42.9336,42.8369,42.8808,111800.0
2014-12-10 14:10:00,48.79,48.81,48.75,48.8,95600.0,42.8808,42.8984,42.8457,42.8896,95600.0
2014-12-10 14:20:00,48.8,48.8,48.66,48.74,135200.0,42.8896,42.8896,42.7666,42.8369,135200.0
2014-12-10 14:30:00,48.74,48.77,48.68,48.72,145200.0,42.8369,42.8633,42.7842,42.8193,145200.0
2014-12-10 14:40:00,48.72,48.82,48.7,48.79,126400.0,42.8193,42.9072,42.8017,42.8808,126400.0
2014-12-10 14:50:00,48.8,48.81,48.69,48.69,74800.0,42.8896,42.8984,42.793,42.793,74800.0
2014-12-10 15:00:00,48.7,48.82,48.66,48.79,127000.0,42.8017,42.9072,42.7666,42.8808,127000.0
2014-12-10 15:10:00,48.79,48.89,48.75,48.88,157200.0,42.8808,42.9687,42.8457,42.9599,157200.0
2014-12-10 15:20:00,48.88,48.94,48.87,48.92,111400.0,42.9599,43.0127,42.9512,42.9951,111400.0
2014-12-10 15:30:00,48.92,48.99,48.88,48.94,177200.0,42.9951,43.0566,42.9599,43.0127,177200.0
2014-12-10 15:40:00,48.93,48.94,48.73,48.76,246000.0,43.0039,43.0127,42.8281,42.8545,246000.0
2014-12-10 15:50:00,48.76,48.87,48.73,48.83,472000.0,42.8545,42.9512,42.8281,42.916,472000.0
2014-12-11 09:30:00,48.74,49.21,48.74,49.11,381800.0,42.9606,43.3749,42.9606,43.2868,381800.0
2014-12-11 09:40:00,49.12,49.25,49.0,49.2,283000.0,43.2956,43.4102,43.1898,43.3661,283000.0
2014-12-11 09:50:00,49.21,49.3,49.11,49.16,376800.0,43.3749,43.4542,43.2868,43.3308,376800.0
2014-12-11 10:00:00,49.15,49.3,49.12,49.21,212200.0,43.322,43.4542,43.2956,43.3749,212200.0
2014-12-11 10:10:00,49.2,49.23,49.06,49.17,174200.0,43.3661,43.3925,43.2427,43.3397,174200.0
2014-12-11 10:20:00,49.17,49.2,49.01,49.08,197600.0,43.3397,43.3661,43.1986,43.2603,197600.0
2014-12-11 10:30:00,49.09,49.22,49.09,49.21,154600.0,43.2691,43.3837,43.2691,43.3749,154600.0
2014-12-11 10:40:00,49.21,49.21,49.1,49.16,110200.0,43.3749,43.3749,43.278,43.3308,110200.0
2014-12-11 10:50:00,49.16,49.21,49.07,49.12,122200.0,43.3308,43.3749,43.2515,43.2956,122200.0
2014-12-11 11:00:00,49.12,49.13,49.06,49.08,189000.0,43.2956,43.3044,43.2427,43.2603,189000.0
2014-12-11 11:10:00,49.08,49.09,48.99,49.01,265400.0,43.2603,43.2691,43.181,43.1986,265400.0
2014-12-11 11:20:00,49.01,49.07,48.99,48.99,117600.0,43.1986,43.2515,43.181,43.181,117600.0
2014-12-11 11:30:00,48.99,49.09,48.96,49.05,396000.0,43.181,43.2691,43.1546,43.2339,396000.0
2014-12-11 11:40:00,49.05,49.1,49.04,49.05,133000.0,43.2339,43.278,43.2251,43.2339,133000.0
2014-12-11 11:50:00,49.04,49.07,48.99,49.07,182400.0,43.2251,43.2515,43.181,43.2515,182400.0
2014-12-11 12:00:00,49.06,49.08,48.99,49.01,168200.0,43.2427,43.2603,43.181,43.1986,168200.0
2014-12-11 12:10:00,49.01,49.02,48.95,48.97,93400.0,43.1986,43.2074,43.1457,43.1634,93400.0
2014-12-11 12:20:00,48.97,49.06,48.97,49.03,80400.0,43.1634,43.2427,43.1634,43.2163,80400.0
2014-12-11 12:30:00,49.03,49.05,48.96,48.98,78400.0,43.2163,43.2339,43.1546,43.1722,78400.0
2014-12-11 12:40:00,48.98,49.0,48.93,48.99,57400.0,43.1722,43.1898,43.1281,43.181,57400.0
2014-12-11 12:50:00,48.99,49.03,48.96,49.0,62400.0,43.181,43.2163,43.1546,43.1898,62400.0
2014-12-11 13:00:00,49.0,49.01,48.91,48.91,104600.0,43.1898,43.1986,43.1105,43.1105,104600.0
2014-12-11 13:10:00,48.91,48.91,48.86,48.89,53600.0,43.1105,43.1105,43.0664,43.0929,53600.0
2014-12-11 13:20:00,48.89,48.91,48.83,48.85,45800.0,43.0929,43.1105,43.04,43.0576,45800.0
2014-12-11 13:30:00,48.85,48.92,48.84,48.9,71800.0,43.0576,43.1193,43.0488,43.1017,71800.0
2014-12-11 13:40:00,48.9,48.95,48.9,48.91,109200.0,43.1017,43.1457,43.1017,43.1105,109200.0
2014-12-11 13:50:00,48.92,48.92,48.82,48.82,107800.0,43.1193,43.1193,43.0312,43.0312,107800.0
2014-12-11 14:00:00,48.82,48.87,48.76,48.79,193400.0,43.0312,43.0752,42.9783,43.0047,193400.0
2014-12-11 14:10:00,48.79,48.8,48.76,48.76,136000.0,43.0047,43.0135,42.9783,42.9783,136000.0
2014-12-11 14:20:00,48.77,48.79,48.66,48.67,130600.0,42.9871,43.0047,42.8901,42.8989,130600.0
2014-12-11 14:30:00,48.67,48.68,48.57,48.62,132600.0,42.8989,42.9078,42.8108,42.8549,132600.0
2014-12-11 14:40:00,48.62,48.7,48.48,48.49,139200.0,42.8549,42.9254,42.7315,42.7403,139200.0
2014-12-11 14:50:00,48.49,48.56,48.48,48.52,131200.0,42.7403,42.802,42.7315,42.7667,131200.0
2014-12-11 15:00:00,48.52,48.71,48.52,48.63,260800.0,42.7667,42.9342,42.7667,42.8637,260800.0
2014-12-11 15:10:00,48.63,48.8,48.63,48.77,351200.0,42.8637,43.0135,42.8637,42.9871,351200.0
2014-12-11 15:20:00,48.77,48.78,48.72,48.77,246200.0,42.9871,42.9959,42.943,42.9871,246200.0
2014-12-11 15:30:00,48.76,48.83,48.66,48.7,231200.0,42.9783,43.04,42.8901,42.9254,231200.0
2014-12-11 15:40:00,48.7,48.74,48.48,48.48,358800.0,42.9254,42.9606,42.7315,42.7315,358800.0
2014-12-11 15:50:00,48.49,48.51,48.42,48.45,953000.0,42.7403,42.7579,42.6786,42.705,953000.0
2014-12-12 09:30:00,48.33,48.69,48.29,48.66,332400.0,42.5993,42.9166,42.564,42.8901,332400.0
2014-12-12 09:40:00,48.68,48.77,48.65,48.74,126200.0,42.9078,42.9871,42.8813,42.9606,126200.0
2014-12-12 09:50:00,48.75,48.93,48.74,48.92,123200.0,42.9695,43.1281,42.9606,43.1193,123200.0
2014-12-12 10:00:00,48.92,48.95,48.72,48.74,107000.0,43.1193,43.1457,42.943,42.9606,107000.0
2014-12-12 10:10:00,48.75,48.76,48.63,48.7,110800.0,42.9695,42.9783,42.8637,42.9254,110800.0
2014-12-12 10:20:00,48.7,48.72,48.63,48.7,88600.0,42.9254,42.943,42.8637,42.9254,88600.0
2014-12-12 10:30:00,48.69,48.71,48.63,48.64,90000.0,42.9166,42.9342,42.8637,42.8725,90000.0
2014-12-12 10:40:00,48.63,48.67,48.61,48.65,158000.0,42.8637,42.8989,42.8461,42.8813,158000.0
2014-12-12 10:50:00,48.65,48.65,48.6,48.63,226800.0,42.8813,42.8813,42.8372,42.8637,226800.0
2014-12-12 11:00:00,48.63,48.7,48.59,48.68,178400.0,42.8637,42.9254,42.8284,42.9078,178400.0
2014-12-12 11:10:00,48.68,48.75,48.59,48.6,116800.0,42.9078,42.9695,42.8284,42.8372,116800.0
2014-12-12 11:20:00,48.6,48.67,48.49,48.52,125800.0,42.8372,42.8989,42.7403,42.7667,125800.0
2014-12-12 11:30:00,48.51,48.7,48.49,48.68,193800.0,42.7579,42.9254,42.7403,42.9078,193800.0
2014-12-12 11:40:00,48.68,48.7,48.63,48.64,155800.0,42.9078,42.9254,42.8637,42.8725,155800.0
2014-12-12 11:50:00,48.65,48.66,48.54,48.55,250200.0,42.8813,42.8901,42.7844,42.7932,250200.0
2014-12-12 12:00:00,48.56,48.58,48.45,48.46,195400.0,42.802,42.8196,42.705,42.7138,195400.0
2014-12-12 12:10:00,48.46,48.52,48.43,48.51,116800.0,42.7138,42.7667,42.6874,42.7579,116800.0
2014-12-12 12:20:00,48.49,48.59,48.46,48.54,104600.0,42.7403,42.8284,42.7138,42.7844,104600.0
2014-12-12 12:30:00,48.55,48.58,48.52,48.56,150400.0,42.7932,42.8196,42.7667,42.802,150400.0
2014-12-12 12:40:00,48.55,48.57,48.47,48.56,136800.0,42.7932,42.8108,42.7227,42.802,136800.0
2014-12-12 12:50:00,48.56,48.56,48.43,48.45,74000.0,42.802,42.802,42.6874,42.705,74000.0
2014-12-12 13:00:00,48.45,48.53,48.44,48.52,104600.0,42.705,42.7755,42.6962,42.7667,104600.0
2014-12-12 13:10:00,48.52,48.53,48.45,48.48,168600.0,42.7667,42.7755,42.705,42.7315,168600.0
2014-12-12 13:20:00,48.49,48.54,48.49,48.54,94600.0,42.7403,42.7844,42.7403,42.7844,94600.0
2014-12-12 13:30:00,48.54,48.54,48.49,48.54,90400.0,42.7844,42.7844,42.7403,42.7844,90400.0
2014-12-12 13:40:00,48.53,48.55,48.49,48.54,76000.0,42.7755,42.7932,42.7403,42.7844,76000.0
2014-12-12 13:50:00,48.55,48.61,48.53,48.58,110800.0,42.7932,42.8461,42.7755,42.8196,110800.0
2014-12-12 14:00:00,48.58,48.6,48.55,48.6,128800.0,42.8196,42.8372,42.7932,42.8372,128800.0
2014-12-12 14:10:00,48.6,48.6,48.52,48.55,105800.0,42.8372,42.8372,42.7667,42.7932,105800.0
2014-12-12 14:20:00,48.55,48.59,48.48,48.48,128000.0,42.7932,42.8284,42.7315,42.7315,128000.0
2014-12-12 14:30:00,48.49,48.51,48.45,48.48,202200.0,42.7403,42.7579,42.705,42.7315,202200.0
2014-12-12 14:40:00,48.49,48.51,48.46,48.5,126000.0,42.7403,42.7579,42.7138,42.7491,126000.0
2014-12-12 14:50:00,48.5,48.52,48.49,48.52,241800.0,42.7491,42.7667,42.7403,42.7667,241800.0
2014-12-12 15:00:00,48.52,48.54,48.48,48.5,159200.0,42.7667,42.7844,42.7315,42.7491,159200.0
2014-12-12 15:10:00,48.5,48.5,48.41,48.42,164600.0,42.7491,42.7491,42.6698,42.6786,164600.0
2014-12-12 15:20:00,48.42,48.47,48.38,48.42,141600.0,42.6786,42.7227,42.6433,42.6786,141600.0
2014-12-12 15:30:00,48.42,48.43,48.21,48.22,349800.0,42.6786,42.6874,42.4935,42.5023,349800.0
2014-12-12 15:40:00,48.22,48.26,48.14,48.2,414800.0,42.5023,42.5376,42.4318,42.4847,414800.0
2014-12-12 15:50:00,48.2,48.2,48.09,48.11,832800.0,42.4847,42.4847,42.3877,42.4053,832800.0
2014-12-15 09:30:00,48.22,48.47,48.13,48.13,471600.0,42.5023,42.7227,42.423,42.423,471600.0
2014-12-15 09:40:00,48.14,48.28,48.13,48.27,442400.0,42.4318,42.5552,42.423,42.5464,442400.0
2014-12-15 09:50:00,48.28,48.33,48.09,48.15,437000.0,42.5552,42.5993,42.3877,42.4406,437000.0
2014-12-15 10:00:00,48.14,48.22,48.05,48.05,282400.0,42.4318,42.5023,42.3525,42.3525,282400.0
2014-12-15 10:10:00,48.05,48.16,48.04,48.07,251200.0,42.3525,42.4494,42.3436,42.3701,251200.0
2014-12-15 10:20:00,48.07,48.07,47.98,47.99,283800.0,42.3701,42.3701,42.2908,42.2996,283800.0
2014-12-15 10:30:00,48.0,48.02,47.91,47.98,211600.0,42.3084,42.326,42.2291,42.2908,211600.0
2014-12-15 10:40:00,47.99,48.02,47.96,48.02,152400.0,42.2996,42.326,42.2731,42.326,152400.0
2014-12-15 10:50:00,48.02,48.1,47.95,47.97,235000.0,42.326,42.3965,42.2643,42.2819,235000.0
2014-12-15 11:00:00,47.97,48.01,47.85,47.88,205800.0,42.2819,42.3172,42.1762,42.2026,205800.0
2014-12-15 11:10:00,47.88,47.91,47.81,47.83,112000.0,42.2026,42.2291,42.1409,42.1585,112000.0
2014-12-15 11:20:00,47.83,47.85,47.66,47.66,142200.0,42.1585,42.1762,42.0087,42.0087,142200.0
2014-12-15 11:30:00,47.66,47.76,47.6,47.63,153400.0,42.0087,42.0968,41.9558,41.9823,153400.0
2014-12-15 11:40:00,47.63,47.64,47.53,47.58,218600.0,41.9823,41.9911,41.8941,41.9382,218600.0
2014-12-15 11:50:00,47.57,47.62,47.39,47.44,161000.0,41.9294,41.9734,41.7707,41.8148,161000.0
2014-12-15 12:00:00,47.45,47.61,47.44,47.57,194000.0,41.8236,41.9646,41.8148,41.9294,194000.0
2014-12-15 12:10:00,47.57,47.62,47.54,47.58,138000.0,41.9294,41.9734,41.9029,41.9382,138000.0
2014-12-15 12:20:00,47.58,47.68,47.53,47.63,155000.0,41.9382,42.0263,41.8941,41.9823,155000.0
2014-12-15 12:30:00,47.63,47.74,47.57,47.73,152800.0,41.9823,42.0792,41.9294,42.0704,152800.0
2014-12-15 12:40:00,47.73,47.73,47.63,47.66,270200.0,42.0704,42.0704,41.9823,42.0087,270200.0
2014-12-15 12:50:00,47.66,47.83,47.65,47.8,250600.0,42.0087,42.1585,41.9999,42.1321,250600.0
2014-12-15 13:00:00,47.8,47.82,47.72,47.75,220000.0,42.1321,42.1497,42.0616,42.088,220000.0
2014-12-15 13:10:00,47.75,47.77,47.59,47.69,106400.0,42.088,42.1057,41.947,42.0351,106400.0
2014-12-15 13:20:00,47.69,47.82,47.66,47.67,119000.0,42.0351,42.1497,42.0087,42.0175,119000.0
2014-12-15 13:30:00,47.67,47.81,47.66,47.77,148400.0,42.0175,42.1409,42.0087,42.1057,148400.0
2014-12-15 13:40:00,47.77,47.81,47.72,47.72,158000.0,42.1057,42.1409,42.0616,42.0616,158000.0
2014-12-15 13:50:00,47.72,47.82,47.69,47.74,137400.0,42.0616,42.1497,42.0351,42.0792,137400.0
2014-12-15 14:00:00,47.76,47.79,47.64,47.68,175600.0,42.0968,42.1233,41.9911,42.0263,175600.0
2014-12-15 14:10:00,47.68,47.7,47.62,47.65,162200.0,42.0263,42.044,41.9734,41.9999,162200.0
2014-12-15 14:20:00,47.65,47.81,47.64,47.74,207000.0,41.9999,42.1409,41.9911,42.0792,207000.0
2014-12-15 14:30:00,47.74,47.74,47.6,47.64,333600.0,42.0792,42.0792,41.9558,41.9911,333600.0
2014-12-15 14:40:00,47.64,47.65,47.47,47.55,302400.0,41.9911,41.9999,41.8412,41.9117,302400.0
2014-12-15 14:50:00,47.56,47.68,47.55,47.67,150400.0,41.9206,42.0263,41.9117,42.0175,150400.0
2014-12-15 15:00:00,47.67,47.77,47.67,47.74,285400.0,42.0175,42.1057,42.0175,42.0792,285400.0
2014-12-15 15:10:00,47.75,47.85,47.74,47.77,223800.0,42.088,42.1762,42.0792,42.1057,223800.0
2014-12-15 15:20:00,47.77,47.79,47.62,47.63,314000.0,42.1057,42.1233,41.9734,41.9823,314000.0
2014-12-15 15:30:00,47.63,47.81,47.59,47.77,219800.0,41.9823,42.1409,41.947,42.1057,219800.0
2014-12-15 15:40:00,47.77,47.79,47.67,47.75,280800.0,42.1057,42.1233,42.0175,42.088,280800.0
2014-12-15 15:50:00,47.75,47.82,47.7,47.7,394800.0,42.088,42.1497,42.044,42.044,394800.0
2014-12-16 09:30:00,47.68,47.71,47.1,47.38,535800.0,42.0263,42.0528,41.5151,41.7619,535800.0
2014-12-16 09:40:00,47.38,47.52,47.32,47.35,358200.0,41.7619,41.8853,41.709,41.7355,358200.0
2014-12-16 09:50:00,47.35,47.35,46.93,46.95,408600.0,41.7355,41.7355,41.3653,41.3829,408600.0
2014-12-16 10:00:00,46.94,47.18,46.88,46.95,374400.0,41.3741,41.5856,41.3212,41.3829,374400.0
2014-12-16 10:10:00,46.94,47.0,46.77,46.98,373200.0,41.3741,41.427,41.2242,41.4093,373200.0
2014-12-16 10:20:00,46.98,46.99,46.88,46.93,420000.0,41.4093,41.4181,41.3212,41.3653,420000.0
2014-12-16 10:30:00,46.93,46.95,46.78,46.88,332600.0,41.3653,41.3829,41.233,41.3212,332600.0
2014-12-16 10:40:00,46.88,46.88,46.69,46.87,324400.0,41.3212,41.3212,41.1537,41.3124,324400.0
2014-12-16 10:50:00,46.87,47.09,46.85,46.99,472000.0,41.3124,41.5063,41.2947,41.4181,472000.0
2014-12-16 11:00:00,46.99,47.06,46.95,46.96,310200.0,41.4181,41.4798,41.3829,41.3917,310200.0
2014-12-16 11:10:00,46.95,47.12,46.95,47.12,281800.0,41.3829,41.5327,41.3829,41.5327,281800.0
2014-12-16 11:20:00,47.11,47.28,47.09,47.26,467200.0,41.5239,41.6738,41.5063,41.6561,467200.0
2014-12-16 11:30:00,47.25,47.35,47.19,47.29,404200.0,41.6473,41.7355,41.5944,41.6826,404200.0
2014-12-16 11:40:00,47.29,47.34,47.27,47.32,309000.0,41.6826,41.7266,41.6649,41.709,309000.0
2014-12-16 11:50:00,47.32,47.37,47.27,47.29,249800.0,41.709,41.7531,41.6649,41.6826,249800.0
2014-12-16 12:00:00,47.29,47.41,47.29,47.33,200200.0,41.6826,41.7883,41.6826,41.7178,200200.0
2014-12-16 12:10:00,47.33,47.35,47.25,47.31,185000.0,41.7178,41.7355,41.6473,41.7002,185000.0
2014-12-16 12:20:00,47.3,47.34,47.27,47.32,142800.0,41.6914,41.7266,41.6649,41.709,142800.0
2014-12-16 12:30:00,47.32,47.35,47.27,47.31,270600.0,41.709,41.7355,41.6649,41.7002,270600.0
2014-12-16 12:40:00,47.31,47.34,47.21,47.26,293400.0,41.7002,41.7266,41.6121,41.6561,293400.0
2014-12-16 12:50:00,47.26,47.32,47.17,47.17,203200.0,41.6561,41.709,41.5768,41.5768,203200.0
2014-12-16 13:00:00,47.17,47.23,47.07,47.11,201000.0,41.5768,41.6297,41.4887,41.5239,201000.0
2014-12-16 13:10:00,47.12,47.12,46.9,46.96,321800.0,41.5327,41.5327,41.3388,41.3917,321800.0
2014-12-16 13:20:00,46.96,47.01,46.92,46.97,241800.0,41.3917,41.4358,41.3564,41.4005,241800.0
2014-12-16 13:30:00,46.96,47.12,46.88,47.12,159400.0,41.3917,41.5327,41.3212,41.5327,159400.0
2014-12-16 13:40:00,47.12,47.13,47.05,47.09,262600.0,41.5327,41.5415,41.471,41.5063,262600.0
2014-12-16 13:50:00,47.09,47.17,47.07,47.09,265000.0,41.5063,41.5768,41.4887,41.5063,265000.0
2014-12-16 14:00:00,47.09,47.12,47.05,47.1,187200.0,41.5063,41.5327,41.471,41.5151,187200.0
2014-12-16 14:10:00,47.1,47.13,47.06,47.13,248800.0,41.5151,41.5415,41.4798,41.5415,248800.0
2014-12-16 14:20:00,47.13,47.17,47.1,47.1,185200.0,41.5415,41.5768,41.5151,41.5151,185200.0
2014-12-16 14:30:00,47.1,47.15,47.08,47.1,197200.0,41.5151,41.5592,41.4975,41.5151,197200.0
2014-12-16 14:40:00,47.1,47.13,47.08,47.09,169000.0,41.5151,41.5415,41.4975,41.5063,169000.0
2014-12-16 14:50:00,47.09,47.13,47.06,47.11,238000.0,41.5063,41.5415,41.4798,41.5239,238000.0
2014-12-16 15:00:00,47.11,47.12,47.01,47.03,422000.0,41.5239,41.5327,41.4358,41.4534,422000.0
2014-12-16 15:10:00,47.02,47.05,47.0,47.02,379000.0,41.4446,41.471,41.427,41.4446,379000.0
2014-12-16 15:20:00,47.02,47.03,46.94,46.96,346800.0,41.4446,41.4534,41.3741,41.3917,346800.0
2014-12-16 15:30:00,46.96,47.02,46.91,46.94,369000.0,41.3917,41.4446,41.3476,41.3741,369000.0
2014-12-16 15:40:00,46.94,46.96,46.79,46.88,401200.0,41.3741,41.3917,41.2419,41.3212,401200.0
2014-12-16 15:50:00,46.87,46.88,46.49,46.62,1322400.0,41.3124,41.3212,40.9774,41.092,1322400.0
2014-12-17 09:30:00,46.87,47.07,46.81,47.0,351800.0,41.3124,41.4887,41.2595,41.427,351800.0
2014-12-17 09:40:00,47.01,47.12,46.77,46.79,289800.0,41.4358,41.5327,41.2242,41.2419,289800.0
2014-12-17 09:50:00,46.79,47.12,46.78,47.07,202400.0,41.2419,41.5327,41.233,41.4887,202400.0
2014-12-17 10:00:00,47.08,47.08,46.88,46.9,194800.0,41.4975,41.4975,41.3212,41.3388,194800.0
2014-12-17 10:10:00,46.91,46.96,46.81,46.82,293000.0,41.3476,41.3917,41.2595,41.2683,293000.0
2014-12-17 10:20:00,46.82,46.84,46.72,46.74,153000.0,41.2683,41.2859,41.1802,41.1978,153000.0
2014-12-17 10:30:00,46.74,46.77,46.72,46.76,162400.0,41.1978,41.2242,41.1802,41.2154,162400.0
2014-12-17 10:40:00,46.76,46.77,46.63,46.63,355000.0,41.2154,41.2242,41.1008,41.1008,355000.0
2014-12-17 10:50:00,46.64,46.69,46.51,46.54,262200.0,41.1096,41.1537,40.9951,41.0215,262200.0
2014-12-17 11:00:00,46.55,46.63,46.55,46.55,199800.0,41.0303,41.1008,41.0303,41.0303,199800.0
2014-12-17 11:10:00,46.56,46.56,46.46,46.51,222800.0,41.0391,41.0391,40.951,40.9951,222800.0
2014-12-17 11:20:00,46.52,46.53,46.45,46.5,276400.0,41.0039,41.0127,40.9422,40.9862,276400.0
2014-12-17 11:30:00,46.5,46.58,46.45,46.57,187600.0,40.9862,41.0568,40.9422,41.0479,187600.0
2014-12-17 11:40:00,46.58,46.72,46.5,46.72,218000.0,41.0568,41.1802,40.9862,41.1802,218000.0
2014-12-17 11:50:00,46.71,46.71,46.53,46.57,396600.0,41.1713,41.1713,41.0127,41.0479,396600.0
2014-12-17 12:00:00,46.57,46.61,46.54,46.57,195200.0,41.0479,41.0832,41.0215,41.0479,195200.0
2014-12-17 12:10:00,46.56,46.57,46.5,46.54,163400.0,41.0391,41.0479,40.9862,41.0215,163400.0
2014-12-17 12:20:00,46.54,46.56,46.47,46.48,167600.0,41.0215,41.0391,40.9598,40.9686,167600.0
2014-12-17 12:30:00,46.49,46.62,46.48,46.57,111000.0,40.9774,41.092,40.9686,41.0479,111000.0
2014-12-17 12:40:00,46.56,46.62,46.53,46.58,119600.0,41.0391,41.092,41.0127,41.0568,119600.0
2014-12-17 12:50:00,46.58,46.7,46.58,46.67,93600.0,41.0568,41.1625,41.0568,41.1361,93600.0
2014-12-17 13:00:00,46.68,46.7,46.6,46.61,190800.0,41.1449,41.1625,41.0744,41.0832,190800.0
2014-12-17 13:10:00,46.6,46.66,46.59,46.65,174400.0,41.0744,41.1273,41.0656,41.1185,174400.0
2014-12-17 13:20:00,46.66,46.66,46.59,46.63,105200.0,41.1273,41.1273,41.0656,41.1008,105200.0
2014-12-17 13:30:00,46.62,46.63,46.54,46.62,161000.0,41.092,41.1008,41.0215,41.092,161000.0
2014-12-17 13:40:00,46.62,46.69,46.55,46.59,186200.0,41.092,41.1537,41.0303,41.0656,186200.0
2014-12-17 13:50:00,46.59,46.7,46.58,46.69,195000.0,41.0656,41.1625,41.0568,41.1537,195000.0
2014-12-17 14:00:00,46.69,46.99,46.67,46.86,505400.0,41.1537,41.4181,41.1361,41.3036,505400.0
2014-12-17 14:10:00,46.85,47.02,46.83,46.98,174400.0,41.2947,41.4446,41.2771,41.4093,174400.0
2014-12-17 14:20:00,46.97,47.02,46.94,46.94,253600.0,41.4005,41.4446,41.3741,41.3741,253600.0
2014-12-17 14:30:00,46.95,47.02,46.87,47.01,265800.0,41.3829,41.4446,41.3124,41.4358,265800.0
2014-12-17 14:40:00,47.0,47.13,46.91,47.07,305200.0,41.427,41.5415,41.3476,41.4887,305200.0
2014-12-17 14:50:00,47.07,47.19,46.99,47.0,298800.0,41.4887,41.5944,41.4181,41.427,298800.0
2014-12-17 15:00:00,47.01,47.01,46.83,46.92,180800.0,41.4358,41.4358,41.2771,41.3564,180800.0
2014-12-17 15:10:00,46.93,47.08,46.93,47.06,251600.0,41.3653,41.4975,41.3653,41.4798,251600.0
2014-12-17 15:20:00,47.07,47.19,47.04,47.18,362600.0,41.4887,41.5944,41.4622,41.5856,362600.0
2014-12-17 15:30:00,47.17,47.19,47.1,47.17,328800.0,41.5768,41.5944,41.5151,41.5768,328800.0
2014-12-17 15:40:00,47.18,47.34,47.16,47.33,400200.0,41.5856,41.7266,41.568,41.7178,400200.0
2014-12-17 15:50:00,47.33,47.38,47.24,47.25,734800.0,41.7178,41.7619,41.6385,41.6473,734800.0
2014-12-18 09:30:00,48.13,48.18,47.86,47.93,699000.0,42.423,42.467,42.185,42.2467,699000.0
2014-12-18 09:40:00,47.92,47.92,47.61,47.67,373800.0,42.2379,42.2379,41.9646,42.0175,373800.0
2014-12-18 09:50:00,47.67,47.77,47.55,47.75,378000.0,42.0175,42.1057,41.9117,42.088,378000.0
2014-12-18 10:00:00,47.77,47.77,47.62,47.66,354800.0,42.1057,42.1057,41.9734,42.0087,354800.0
2014-12-18 10:10:00,47.66,47.75,47.59,47.62,357800.0,42.0087,42.088,41.947,41.9734,357800.0
2014-12-18 10:20:00,47.62,47.66,47.54,47.59,126600.0,41.9734,42.0087,41.9029,41.947,126600.0
2014-12-18 10:30:00,47.59,47.65,47.53,47.62,178400.0,41.947,41.9999,41.8941,41.9734,178400.0
2014-12-18 10:40:00,47.62,47.76,47.62,47.71,185800.0,41.9734,42.0968,41.9734,42.0528,185800.0
2014-12-18 10:50:00,47.71,47.76,47.66,47.67,285600.0,42.0528,42.0968,42.0087,42.0175,285600.0
2014-12-18 11:00:00,47.67,47.74,47.62,47.73,302400.0,42.0175,42.0792,41.9734,42.0704,302400.0
2014-12-18 11:10:00,47.74,47.74,47.66,47.73,308600.0,42.0792,42.0792,42.0087,42.0704,308600.0
2014-12-18 11:20:00,47.73,47.76,47.71,47.72,263800.0,42.0704,42.0968,42.0528,42.0616,263800.0
2014-12-18 11:30:00,47.72,47.76,47.72,47.75,203000.0,42.0616,42.0968,42.0616,42.088,203000.0
2014-12-18 11:40:00,47.74,47.81,47.73,47.76,250600.0,42.0792,42.1409,42.0704,42.0968,250600.0
2014-12-18 11:50:00,47.75,47.82,47.74,47.81,233000.0,42.088,42.1497,42.0792,42.1409,233000.0
2014-12-18 12:00:00,47.81,47.92,47.81,47.88,205200.0,42.1409,42.2379,42.1409,42.2026,205200.0
2014-12-18 12:10:00,47.89,47.91,47.83,47.88,374400.0,42.2114,42.2291,42.1585,42.2026,374400.0
2014-12-18 12:20:00,47.89,47.9,47.82,47.85,159400.0,42.2114,42.2202,42.1497,42.1762,159400.0
2014-12-18 12:30:00,47.86,47.94,47.86,47.92,177000.0,42.185,42.2555,42.185,42.2379,177000.0
2014-12-18 12:40:00,47.92,47.95,47.9,47.94,181200.0,42.2379,42.2643,42.2202,42.2555,181200.0
2014-12-18 12:50:00,47.94,47.97,47.92,47.97,281400.0,42.2555,42.2819,42.2379,42.2819,281400.0
2014-12-18 13:00:00,47.96,47.99,47.94,47.95,210200.0,42.2731,42.2996,42.2555,42.2643,210200.0
2014-12-18 13:10:00,47.95,47.95,47.81,47.84,234200.0,42.2643,42.2643,42.1409,42.1674,234200.0
2014-12-18 13:20:00,47.84,47.9,47.83,47.88,390800.0,42.1674,42.2202,42.1585,42.2026,390800.0
2014-12-18 13:30:00,47.88,48.04,47.88,48.02,351600.0,42.2026,42.3436,42.2026,42.326,351600.0
2014-12-18 13:40:00,48.03,48.06,47.99,48.06,278000.0,42.3348,42.3613,42.2996,42.3613,278000.0
2014-12-18 13:50:00,48.06,48.1,47.99,47.99,303400.0,42.3613,42.3965,42.2996,42.2996,303400.0
2014-12-18 14:00:00,47.99,48.04,47.97,48.03,217600.0,42.2996,42.3436,42.2819,42.3348,217600.0
2014-12-18 14:10:00,48.02,48.09,47.99,48.07,218800.0,42.326,42.3877,42.2996,42.3701,218800.0
2014-12-18 14:20:00,48.08,48.39,48.07,48.35,397200.0,42.3789,42.6521,42.3701,42.6169,397200.0
2014-12-18 14:30:00,48.35,48.38,48.15,48.22,354800.0,42.6169,42.6433,42.4406,42.5023,354800.0
2014-12-18 14:40:00,48.21,48.33,48.17,48.27,369600.0,42.4935,42.5993,42.4582,42.5464,369600.0
2014-12-18 14:50:00,48.28,48.42,48.26,48.42,405400.0,42.5552,42.6786,42.5376,42.6786,405400.0
2014-12-18 15:00:00,48.42,48.42,48.33,48.35,515400.0,42.6786,42.6786,42.5993,42.6169,515400.0
2014-12-18 15:10:00,48.35,48.36,48.15,48.15,514200.0,42.6169,42.6257,42.4406,42.4406,514200.0
2014-12-18 15:20:00,48.14,48.35,48.12,48.35,471200.0,42.4318,42.6169,42.4142,42.6169,471200.0
2014-12-18 15:30:00,48.35,48.38,48.29,48.34,575200.0,42.6169,42.6433,42.564,42.6081,575200.0
2014-12-18 15:40:00,48.34,48.35,48.16,48.23,716000.0,42.6081,42.6169,42.4494,42.5111,716000.0
2014-12-18 15:50:00,48.23,48.5,48.22,48.5,1333000.0,42.5111,42.7491,42.5023,42.7491,1333000.0
2014-12-19 09:30:00,47.75,48.14,47.09,47.23,4821200.0,42.088,42.4318,41.5063,41.6297,4821200.0
2014-12-19 09:40:00,47.24,47.36,47.1,47.34,1010800.0,41.6385,41.7443,41.5151,41.7266,1010800.0
2014-12-19 09:50:00,47.33,47.4,46.83,46.88,878400.0,41.7178,41.7795,41.2771,41.3212,878400.0
2014-12-19 10:00:00,46.88,47.0,46.63,46.71,1133000.0,41.3212,41.427,41.1008,41.1713,1133000.0
2014-12-19 10:10:00,46.71,46.92,46.42,46.47,1033200.0,41.1713,41.3564,40.9157,40.9598,1033200.0
2014-12-19 10:20:00,46.47,46.87,46.46,46.77,992800.0,40.9598,41.3124,40.951,41.2242,992800.0
2014-12-19 10:30:00,46.79,46.8,46.6,46.67,445200.0,41.2419,41.2507,41.0744,41.1361,445200.0
2014-12-19 10:40:00,46.67,46.86,46.67,46.79,383800.0,41.1361,41.3036,41.1361,41.2419,383800.0
2014-12-19 10:50:00,46.77,46.92,46.75,46.91,422400.0,41.2242,41.3564,41.2066,41.3476,422400.0
2014-12-19 11:00:00,46.91,46.91,46.55,46.71,615800.0,41.3476,41.3476,41.0303,41.1713,615800.0
2014-12-19 11:10:00,46.7,46.77,46.7,46.75,335400.0,41.1625,41.2242,41.1625,41.2066,335400.0
2014-12-19 11:20:00,46.76,46.84,46.72,46.76,559800.0,41.2154,41.2859,41.1802,41.2154,559800.0
2014-12-19 11:30:00,46.77,46.77,46.69,46.72,329400.0,41.2242,41.2242,41.1537,41.1802,329400.0
2014-12-19 11:40:00,46.72,46.84,46.72,46.8,246400.0,41.1802,41.2859,41.1802,41.2507,246400.0
2014-12-19 11:50:00,46.8,46.92,46.79,46.91,348400.0,41.2507,41.3564,41.2419,41.3476,348400.0
2014-12-19 12:00:00,46.9,47.03,46.88,47.03,475600.0,41.3388,41.4534,41.3212,41.4534,475600.0
2014-12-19 12:10:00,47.03,47.12,46.97,47.0,424600.0,41.4534,41.5327,41.4005,41.427,424600.0
2014-12-19 12:20:00,46.99,47.14,46.99,47.14,252600.0,41.4181,41.5504,41.4181,41.5504,252600.0
2014-12-19 12:30:00,47.15,47.27,47.12,47.23,359400.0,41.5592,41.6649,41.5327,41.6297,359400.0
2014-12-19 12:40:00,47.23,47.26,47.2,47.2,208600.0,41.6297,41.6561,41.6032,41.6032,208600.0
2014-12-19 12:50:00,47.2,47.24,47.07,47.1,319200.0,41.6032,41.6385,41.4887,41.5151,319200.0
2014-12-19 13:00:00,47.1,47.25,47.09,47.21,310000.0,41.5151,41.6473,41.5063,41.6121,310000.0
2014-12-19 13:10:00,47.21,47.33,47.17,47.17,538400.0,41.6121,41.7178,41.5768,41.5768,538400.0
2014-12-19 13:20:00,47.18,47.21,47.13,47.2,173200.0,41.5856,41.6121,41.5415,41.6032,173200.0
2014-12-19 13:30:00,47.21,47.3,47.2,47.25,353800.0,41.6121,41.6914,41.6032,41.6473,353800.0
2014-12-19 13:40:00,47.25,47.34,47.24,47.27,285200.0,41.6473,41.7266,41.6385,41.6649,285200.0
2014-12-19 13:50:00,47.27,47.34,47.27,47.31,190000.0,41.6649,41.7266,41.6649,41.7002,190000.0
2014-12-19 14:00:00,47.31,47.38,47.26,47.38,228200.0,41.7002,41.7619,41.6561,41.7619,228200.0
2014-12-19 14:10:00,47.38,47.45,47.35,47.35,241400.0,41.7619,41.8236,41.7355,41.7355,241400.0
2014-12-19 14:20:00,47.35,47.45,47.32,47.43,123800.0,41.7355,41.8236,41.709,41.806,123800.0
2014-12-19 14:30:00,47.41,47.48,47.36,47.43,255400.0,41.7883,41.85,41.7443,41.806,255400.0
2014-12-19 14:40:00,47.42,47.73,47.41,47.72,344200.0,41.7972,42.0704,41.7883,42.0616,344200.0
2014-12-19 14:50:00,47.73,47.86,47.71,47.8,462000.0,42.0704,42.185,42.0528,42.1321,462000.0
2014-12-19 15:00:00,47.79,47.79,47.56,47.69,437200.0,42.1233,42.1233,41.9206,42.0351,437200.0
2014-12-19 15:10:00,47.69,47.79,47.68,47.77,399200.0,42.0351,42.1233,42.0263,42.1057,399200.0
2014-12-19 15:20:00,47.77,48.03,47.77,47.92,654800.0,42.1057,42.3348,42.1057,42.2379,654800.0
2014-12-19 15:30:00,47.91,47.95,47.76,47.77,438000.0,42.2291,42.2643,42.0968,42.1057,438000.0
2014-12-19 15:40:00,47.77,47.77,47.53,47.53,446000.0,42.1057,42.1057,41.8941,41.8941,446000.0
2014-12-19 15:50:00,47.54,47.55,47.42,47.42,1093800.0,41.9029,41.9117,41.7972,41.7972,1093800.0
2014-12-22 09:30:00,47.57,47.87,47.51,47.84,303200.0,41.9294,42.1938,41.8765,42.1674,303200.0
2014-12-22 09:40:00,47.85,47.87,47.74,47.78,193000.0,42.1762,42.1938,42.0792,42.1145,193000.0
2014-12-22 09:50:00,47.77,47.92,47.77,47.92,215000.0,42.1057,42.2379,42.1057,42.2379,215000.0
2014-12-22 10:00:00,47.92,47.95,47.77,47.85,140600.0,42.2379,42.2643,42.1057,42.1762,140600.0
2014-12-22 10:10:00,47.86,47.9,47.81,47.83,143600.0,42.185,42.2202,42.1409,42.1585,143600.0
2014-12-22 10:20:00,47.83,47.92,47.8,47.89,201200.0,42.1585,42.2379,42.1321,42.2114,201200.0
2014-12-22 10:30:00,47.9,47.9,47.74,47.74,138000.0,42.2202,42.2202,42.0792,42.0792,138000.0
2014-12-22 10:40:00,47.74,47.76,47.69,47.71,139200.0,42.0792,42.0968,42.0351,42.0528,139200.0
2014-12-22 10:50:00,47.71,47.73,47.69,47.7,105600.0,42.0528,42.0704,42.0351,42.044,105600.0
2014-12-22 11:00:00,47.7,47.7,47.57,47.59,117600.0,42.044,42.044,41.9294,41.947,117600.0
2014-12-22 11:10:00,47.58,47.6,47.55,47.55,106000.0,41.9382,41.9558,41.9117,41.9117,106000.0
2014-12-22 11:20:00,47.55,47.66,47.55,47.65,118400.0,41.9117,42.0087,41.9117,41.9999,118400.0
2014-12-22 11:30:00,47.66,47.71,47.63,47.7,91400.0,42.0087,42.0528,41.9823,42.044,91400.0
2014-12-22 11:40:00,47.7,47.72,47.65,47.69,97000.0,42.044,42.0616,41.9999,42.0351,97000.0
2014-12-22 11:50:00,47.69,47.71,47.63,47.63,80400.0,42.0351,42.0528,41.9823,41.9823,80400.0
2014-12-22 12:00:00,47.63,47.66,47.6,47.66,87200.0,41.9823,42.0087,41.9558,42.0087,87200.0
2014-12-22 12:10:00,47.66,47.66,47.6,47.63,98200.0,42.0087,42.0087,41.9558,41.9823,98200.0
2014-12-22 12:20:00,47.64,47.68,47.63,47.65,44600.0,41.9911,42.0263,41.9823,41.9999,44600.0
2014-12-22 12:30:00,47.65,47.7,47.64,47.69,59000.0,41.9999,42.044,41.9911,42.0351,59000.0
2014-12-22 12:40:00,47.69,47.71,47.68,47.71,59600.0,42.0351,42.0528,42.0263,42.0528,59600.0
2014-12-22 12:50:00,47.71,47.77,47.71,47.76,80200.0,42.0528,42.1057,42.0528,42.0968,80200.0
2014-12-22 13:00:00,47.77,47.77,47.71,47.76,77400.0,42.1057,42.1057,42.0528,42.0968,77400.0
2014-12-22 13:10:00,47.76,47.8,47.75,47.76,97600.0,42.0968,42.1321,42.088,42.0968,97600.0
2014-12-22 13:20:00,47.76,47.78,47.72,47.74,131600.0,42.0968,42.1145,42.0616,42.0792,131600.0
2014-12-22 13:30:00,47.73,47.74,47.7,47.74,147400.0,42.0704,42.0792,42.044,42.0792,147400.0
2014-12-22 13:40:00,47.74,47.77,47.73,47.74,91400.0,42.0792,42.1057,42.0704,42.0792,91400.0
2014-12-22 13:50:00,47.74,47.74,47.68,47.73,85800.0,42.0792,42.0792,42.0263,42.0704,85800.0
2014-12-22 14:00:00,47.73,47.73,47.63,47.66,68600.0,42.0704,42.0704,41.9823,42.0087,68600.0
2014-12-22 14:10:00,47.67,47.69,47.65,47.66,93200.0,42.0175,42.0351,41.9999,42.0087,93200.0
2014-12-22 14:20:00,47.66,47.68,47.63,47.64,72400.0,42.0087,42.0263,41.9823,41.9911,72400.0
2014-12-22 14:30:00,47.64,47.68,47.63,47.68,111800.0,41.9911,42.0263,41.9823,42.0263,111800.0
2014-12-22 14:40:00,47.68,47.76,47.68,47.76,108200.0,42.0263,42.0968,42.0263,42.0968,108200.0
2014-12-22 14:50:00,47.76,47.77,47.74,47.77,103800.0,42.0968,42.1057,42.0792,42.1057,103800.0
2014-12-22 15:00:00,47.77,47.82,47.77,47.81,156400.0,42.1057,42.1497,42.1057,42.1409,156400.0
2014-12-22 15:10:00,47.81,47.85,47.79,47.84,217800.0,42.1409,42.1762,42.1233,42.1674,217800.0
2014-12-22 15:20:00,47.84,47.92,47.83,47.9,140400.0,42.1674,42.2379,42.1585,42.2202,140400.0
2014-12-22 15:30:00,47.9,47.91,47.85,47.88,145600.0,42.2202,42.2291,42.1762,42.2026,145600.0
2014-12-22 15:40:00,47.87,47.92,47.87,47.88,347200.0,42.1938,42.2379,42.1938,42.2026,347200.0
2014-12-22 15:50:00,47.9,47.97,47.85,47.97,504200.0,42.2202,42.2819,42.1762,42.2819,504200.0
2014-12-23 09:30:00,48.0,48.01,47.8,47.9,313400.0,42.3084,42.3172,42.1321,42.2202,313400.0
2014-12-23 09:40:00,47.88,48.05,47.88,48.04,274600.0,42.2026,42.3525,42.2026,42.3436,274600.0
2014-12-23 09:50:00,48.05,48.19,48.04,48.19,185000.0,42.3525,42.4759,42.3436,42.4759,185000.0
2014-12-23 10:00:00,48.18,48.26,48.18,48.22,206000.0,42.467,42.5376,42.467,42.5023,206000.0
2014-12-23 10:10:00,48.21,48.24,48.15,48.19,97600.0,42.4935,42.5199,42.4406,42.4759,97600.0
2014-12-23 10:20:00,48.19,48.23,48.19,48.21,60200.0,42.4759,42.5111,42.4759,42.4935,60200.0
2014-12-23 10:30:00,48.22,48.24,48.13,48.16,91000.0,42.5023,42.5199,42.423,42.4494,91000.0
2014-12-23 10:40:00,48.15,48.15,48.08,48.1,108400.0,42.4406,42.4406,42.3789,42.3965,108400.0
2014-12-23 10:50:00,48.1,48.12,48.08,48.12,87800.0,42.3965,42.4142,42.3789,42.4142,87800.0
2014-12-23 11:00:00,48.11,48.15,48.08,48.08,158600.0,42.4053,42.4406,42.3789,42.3789,158600.0
2014-12-23 11:10:00,48.08,48.09,48.02,48.08,127600.0,42.3789,42.3877,42.326,42.3789,127600.0
2014-12-23 11:20:00,48.07,48.08,48.05,48.07,79000.0,42.3701,42.3789,42.3525,42.3701,79000.0
2014-12-23 11:30:00,48.07,48.09,48.01,48.07,104400.0,42.3701,42.3877,42.3172,42.3701,104400.0
2014-12-23 11:40:00,48.07,48.08,48.01,48.01,55800.0,42.3701,42.3789,42.3172,42.3172,55800.0
2014-12-23 11:50:00,48.01,48.05,47.99,48.05,90800.0,42.3172,42.3525,42.2996,42.3525,90800.0
2014-12-23 12:00:00,48.05,48.05,47.98,48.01,52800.0,42.3525,42.3525,42.2908,42.3172,52800.0
2014-12-23 12:10:00,48.02,48.05,47.99,48.05,47600.0,42.326,42.3525,42.2996,42.3525,47600.0
2014-12-23 12:20:00,48.05,48.05,48.01,48.04,61600.0,42.3525,42.3525,42.3172,42.3436,61600.0
2014-12-23 12:30:00,48.03,48.05,48.01,48.02,52200.0,42.3348,42.3525,42.3172,42.326,52200.0
2014-12-23 12:40:00,48.02,48.05,47.99,48.04,60000.0,42.326,42.3525,42.2996,42.3436,60000.0
2014-12-23 12:50:00,48.02,48.03,47.95,47.96,56000.0,42.326,42.3348,42.2643,42.2731,56000.0
2014-12-23 13:00:00,47.96,48.02,47.96,48.0,44000.0,42.2731,42.326,42.2731,42.3084,44000.0
2014-12-23 13:10:00,48.01,48.04,48.0,48.02,38400.0,42.3172,42.3436,42.3084,42.326,38400.0
2014-12-23 13:20:00,48.02,48.02,47.98,48.01,95200.0,42.326,42.326,42.2908,42.3172,95200.0
2014-12-23 13:30:00,48.0,48.1,48.0,48.09,57800.0,42.3084,42.3965,42.3084,42.3877,57800.0
2014-12-23 13:40:00,48.08,48.1,48.07,48.1,52600.0,42.3789,42.3965,42.3701,42.3965,52600.0
2014-12-23 13:50:00,48.09,48.1,48.06,48.08,52200.0,42.3877,42.3965,42.3613,42.3789,52200.0
2014-12-23 14:00:00,48.08,48.11,48.06,48.09,102000.0,42.3789,42.4053,42.3613,42.3877,102000.0
2014-12-23 14:10:00,48.09,48.13,48.09,48.1,59400.0,42.3877,42.423,42.3877,42.3965,59400.0
2014-12-23 14:20:00,48.11,48.14,48.1,48.1,80800.0,42.4053,42.4318,42.3965,42.3965,80800.0
2014-12-23 14:30:00,48.1,48.1,48.04,48.05,111600.0,42.3965,42.3965,42.3436,42.3525,111600.0
2014-12-23 14:40:00,48.05,48.05,48.01,48.04,86600.0,42.3525,42.3525,42.3172,42.3436,86600.0
2014-12-23 14:50:00,48.02,48.03,47.95,47.95,96600.0,42.326,42.3348,42.2643,42.2643,96600.0
2014-12-23 15:00:00,47.95,47.98,47.95,47.96,95600.0,42.2643,42.2908,42.2643,42.2731,95600.0
2014-12-23 15:10:00,47.97,48.0,47.95,47.97,94200.0,42.2819,42.3084,42.2643,42.2819,94200.0
2014-12-23 15:20:00,47.97,47.98,47.9,47.9,185200.0,42.2819,42.2908,42.2202,42.2202,185200.0
2014-12-23 15:30:00,47.9,48.0,47.88,47.98,164800.0,42.2202,42.3084,42.2026,42.2908,164800.0
2014-12-23 15:40:00,47.99,48.02,47.98,48.02,251200.0,42.2996,42.326,42.2908,42.326,251200.0
2014-12-23 15:50:00,48.02,48.06,47.99,47.99,437600.0,42.326,42.3613,42.2996,42.2996,437600.0
2014-12-24 09:30:00,48.2,48.43,48.04,48.37,186000.0,42.4847,42.6874,42.3436,42.6345,186000.0
2014-12-24 09:40:00,48.4,48.47,48.32,48.44,177000.0,42.661,42.7227,42.5904,42.6962,177000.0
2014-12-24 09:50:00,48.46,48.65,48.42,48.65,181800.0,42.7138,42.8813,42.6786,42.8813,181800.0
2014-12-24 10:00:00,48.64,48.68,48.54,48.54,203000.0,42.8725,42.9078,42.7844,42.7844,203000.0
2014-12-24 10:10:00,48.55,48.6,48.43,48.6,78000.0,42.7932,42.8372,42.6874,42.8372,78000.0
2014-12-24 10:20:00,48.61,48.66,48.59,48.63,81200.0,42.8461,42.8901,42.8284,42.8637,81200.0
2014-12-24 10:30:00,48.65,48.65,48.57,48.6,95400.0,42.8813,42.8813,42.8108,42.8372,95400.0
2014-12-24 10:40:00,48.59,48.6,48.45,48.45,93400.0,42.8284,42.8372,42.705,42.705,93400.0
2014-12-24 10:50:00,48.45,48.46,48.42,48.42,95600.0,42.705,42.7138,42.6786,42.6786,95600.0
2014-12-24 11:00:00,48.42,48.43,48.31,48.35,100800.0,42.6786,42.6874,42.5816,42.6169,100800.0
2014-12-24 11:10:00,48.35,48.36,48.28,48.35,75200.0,42.6169,42.6257,42.5552,42.6169,75200.0
2014-12-24 11:20:00,48.35,48.44,48.35,48.43,56000.0,42.6169,42.6962,42.6169,42.6874,56000.0
2014-12-24 11:30:00,48.44,48.45,48.31,48.32,39200.0,42.6962,42.705,42.5816,42.5904,39200.0
2014-12-24 11:40:00,48.31,48.31,48.23,48.24,47000.0,42.5816,42.5816,42.5111,42.5199,47000.0
2014-12-24 11:50:00,48.25,48.27,48.24,48.27,34600.0,42.5287,42.5464,42.5199,42.5464,34600.0
2014-12-24 12:00:00,48.27,48.29,48.25,48.27,52000.0,42.5464,42.564,42.5287,42.5464,52000.0
2014-12-24 12:10:00,48.27,48.27,48.23,48.26,65200.0,42.5464,42.5464,42.5111,42.5376,65200.0
2014-12-24 12:20:00,48.26,48.27,48.19,48.2,57400.0,42.5376,42.5464,42.4759,42.4847,57400.0
2014-12-24 12:30:00,48.19,48.22,48.18,48.19,56400.0,42.4759,42.5023,42.467,42.4759,56400.0
2014-12-24 12:40:00,48.19,48.22,48.16,48.16,63200.0,42.4759,42.5023,42.4494,42.4494,63200.0
2014-12-24 12:50:00,48.16,48.25,48.13,48.15,164400.0,42.4494,42.5287,42.423,42.4406,164400.0
2014-12-26 09:30:00,48.26,48.6,48.26,48.6,167400.0,42.5376,42.8372,42.5376,42.8372,167400.0
2014-12-26 09:40:00,48.6,48.6,48.43,48.51,43200.0,42.8372,42.8372,42.6874,42.7579,43200.0
2014-12-26 09:50:00,48.52,48.53,48.3,48.31,48000.0,42.7667,42.7755,42.5728,42.5816,48000.0
2014-12-26 10:00:00,48.32,48.36,48.31,48.32,42600.0,42.5904,42.6257,42.5816,42.5904,42600.0
2014-12-26 10:10:00,48.31,48.33,48.23,48.26,46000.0,42.5816,42.5993,42.5111,42.5376,46000.0
2014-12-26 10:20:00,48.26,48.33,48.25,48.27,32000.0,42.5376,42.5993,42.5287,42.5464,32000.0
2014-12-26 10:30:00,48.27,48.28,48.18,48.21,39600.0,42.5464,42.5552,42.467,42.4935,39600.0
2014-12-26 10:40:00,48.2,48.21,48.13,48.18,49800.0,42.4847,42.4935,42.423,42.467,49800.0
2014-12-26 10:50:00,48.18,48.28,48.17,48.28,45200.0,42.467,42.5552,42.4582,42.5552,45200.0
2014-12-26 11:00:00,48.29,48.3,48.19,48.2,34000.0,42.564,42.5728,42.4759,42.4847,34000.0
2014-12-26 11:10:00,48.2,48.24,48.19,48.23,37800.0,42.4847,42.5199,42.4759,42.5111,37800.0
2014-12-26 11:20:00,48.23,48.24,48.2,48.21,34200.0,42.5111,42.5199,42.4847,42.4935,34200.0
2014-12-26 11:30:00,48.22,48.27,48.21,48.26,42800.0,42.5023,42.5464,42.4935,42.5376,42800.0
2014-12-26 11:40:00,48.25,48.29,48.24,48.29,41000.0,42.5287,42.564,42.5199,42.564,41000.0
2014-12-26 11:50:00,48.29,48.3,48.2,48.22,26800.0,42.564,42.5728,42.4847,42.5023,26800.0
2014-12-26 12:00:00,48.21,48.27,48.21,48.27,28000.0,42.4935,42.5464,42.4935,42.5464,28000.0
2014-12-26 12:10:00,48.27,48.29,48.23,48.26,51600.0,42.5464,42.564,42.5111,42.5376,51600.0
2014-12-26 12:20:00,48.26,48.3,48.26,48.26,36000.0,42.5376,42.5728,42.5376,42.5376,36000.0
2014-12-26 12:30:00,48.27,48.29,48.24,48.25,35000.0,42.5464,42.564,42.5199,42.5287,35000.0
2014-12-26 12:40:00,48.25,48.29,48.25,48.27,27000.0,42.5287,42.564,42.5287,42.5464,27000.0
2014-12-26 12:50:00,48.28,48.31,48.26,48.31,46600.0,42.5552,42.5816,42.5376,42.5816,46600.0
2014-12-26 13:00:00,48.31,48.35,48.31,48.33,32400.0,42.5816,42.6169,42.5816,42.5993,32400.0
2014-12-26 13:10:00,48.33,48.37,48.33,48.35,46000.0,42.5993,42.6345,42.5993,42.6169,46000.0
2014-12-26 13:20:00,48.35,48.41,48.34,48.4,84600.0,42.6169,42.6698,42.6081,42.661,84600.0
2014-12-26 13:30:00,48.4,48.46,48.39,48.44,68800.0,42.661,42.7138,42.6521,42.6962,68800.0
2014-12-26 13:40:00,48.44,48.47,48.42,48.43,33800.0,42.6962,42.7227,42.6786,42.6874,33800.0
2014-12-26 13:50:00,48.44,48.46,48.41,48.41,43400.0,42.6962,42.7138,42.6698,42.6698,43400.0
2014-12-26 14:00:00,48.41,48.48,48.41,48.47,59800.0,42.6698,42.7315,42.6698,42.7227,59800.0
2014-12-26 14:10:00,48.46,48.55,48.46,48.54,101400.0,42.7138,42.7932,42.7138,42.7844,101400.0
2014-12-26 14:20:00,48.54,48.57,48.53,48.54,49000.0,42.7844,42.8108,42.7755,42.7844,49000.0
2014-12-26 14:30:00,48.55,48.56,48.48,48.48,59800.0,42.7932,42.802,42.7315,42.7315,59800.0
2014-12-26 14:40:00,48.49,48.5,48.46,48.49,60200.0,42.7403,42.7491,42.7138,42.7403,60200.0
2014-12-26 14:50:00,48.49,48.49,48.46,48.48,57200.0,42.7403,42.7403,42.7138,42.7315,57200.0
2014-12-26 15:00:00,48.47,48.49,48.45,48.47,79800.0,42.7227,42.7403,42.705,42.7227,79800.0
2014-12-26 15:10:00,48.46,48.49,48.44,48.49,92600.0,42.7138,42.7403,42.6962,42.7403,92600.0
2014-12-26 15:20:00,48.49,48.49,48.41,48.42,77400.0,42.7403,42.7403,42.6698,42.6786,77400.0
2014-12-26 15:30:00,48.42,48.48,48.42,48.47,92400.0,42.6786,42.7315,42.6786,42.7227,92400.0
2014-12-26 15:40:00,48.47,48.49,48.43,48.43,104400.0,42.7227,42.7403,42.6874,42.6874,104400.0
2014-12-26 15:50:00,48.43,48.45,48.39,48.42,288200.0,42.6874,42.705,42.6521,42.6786,288200.0
2014-12-29 09:30:00,48.31,48.71,48.31,48.55,236200.0,42.5816,42.9342,42.5816,42.7932,236200.0
2014-12-29 09:40:00,48.55,48.71,48.53,48.7,180400.0,42.7932,42.9342,42.7755,42.9254,180400.0
2014-12-29 09:50:00,48.71,48.71,48.63,48.64,143800.0,42.9342,42.9342,42.8637,42.8725,143800.0
2014-12-29 10:00:00,48.65,48.81,48.6,48.8,203400.0,42.8813,43.0223,42.8372,43.0135,203400.0
2014-12-29 10:10:00,48.8,48.83,48.69,48.72,113000.0,43.0135,43.04,42.9166,42.943,113000.0
2014-12-29 10:20:00,48.71,48.73,48.67,48.68,91400.0,42.9342,42.9518,42.8989,42.9078,91400.0
2014-12-29 10:30:00,48.68,48.72,48.59,48.6,106800.0,42.9078,42.943,42.8284,42.8372,106800.0
2014-12-29 10:40:00,48.6,48.6,48.54,48.57,35200.0,42.8372,42.8372,42.7844,42.8108,35200.0
2014-12-29 10:50:00,48.57,48.68,48.56,48.68,46400.0,42.8108,42.9078,42.802,42.9078,46400.0
2014-12-29 11:00:00,48.67,48.68,48.61,48.66,39200.0,42.8989,42.9078,42.8461,42.8901,39200.0
2014-12-29 11:10:00,48.65,48.69,48.62,48.66,42600.0,42.8813,42.9166,42.8549,42.8901,42600.0
2014-12-29 11:20:00,48.66,48.66,48.54,48.55,61400.0,42.8901,42.8901,42.7844,42.7932,61400.0
2014-12-29 11:30:00,48.56,48.58,48.48,48.49,53600.0,42.802,42.8196,42.7315,42.7403,53600.0
2014-12-29 11:40:00,48.5,48.52,48.44,48.45,38800.0,42.7491,42.7667,42.6962,42.705,38800.0
2014-12-29 11:50:00,48.45,48.47,48.35,48.36,53400.0,42.705,42.7227,42.6169,42.6257,53400.0
2014-12-29 12:00:00,48.35,48.39,48.33,48.39,74400.0,42.6169,42.6521,42.5993,42.6521,74400.0
2014-12-29 12:10:00,48.4,48.4,48.37,48.38,50000.0,42.661,42.661,42.6345,42.6433,50000.0
2014-12-29 12:20:00,48.38,48.49,48.38,48.49,48400.0,42.6433,42.7403,42.6433,42.7403,48400.0
2014-12-29 12:30:00,48.49,48.5,48.4,48.4,51000.0,42.7403,42.7491,42.661,42.661,51000.0
2014-12-29 12:40:00,48.42,48.48,48.4,48.45,27800.0,42.6786,42.7315,42.661,42.705,27800.0
2014-12-29 12:50:00,48.45,48.45,48.38,48.45,37000.0,42.705,42.705,42.6433,42.705,37000.0
2014-12-29 13:00:00,48.45,48.49,48.43,48.48,58000.0,42.705,42.7403,42.6874,42.7315,58000.0
2014-12-29 13:10:00,48.48,48.55,48.47,48.53,43800.0,42.7315,42.7932,42.7227,42.7755,43800.0
2014-12-29 13:20:00,48.52,48.56,48.52,48.52,35400.0,42.7667,42.802,42.7667,42.7667,35400.0
2014-12-29 13:30:00,48.51,48.53,48.49,48.52,31600.0,42.7579,42.7755,42.7403,42.7667,31600.0
2014-12-29 13:40:00,48.53,48.56,48.52,48.54,19600.0,42.7755,42.802,42.7667,42.7844,19600.0
2014-12-29 13:50:00,48.54,48.56,48.52,48.55,39800.0,42.7844,42.802,42.7667,42.7932,39800.0
2014-12-29 14:00:00,48.55,48.55,48.49,48.52,38600.0,42.7932,42.7932,42.7403,42.7667,38600.0
2014-12-29 14:10:00,48.52,48.54,48.51,48.52,57200.0,42.7667,42.7844,42.7579,42.7667,57200.0
2014-12-29 14:20:00,48.52,48.6,48.52,48.6,59800.0,42.7667,42.8372,42.7667,42.8372,59800.0
2014-12-29 14:30:00,48.6,48.63,48.59,48.63,91200.0,42.8372,42.8637,42.8284,42.8637,91200.0
2014-12-29 14:40:00,48.63,48.69,48.63,48.65,68000.0,42.8637,42.9166,42.8637,42.8813,68000.0
2014-12-29 14:50:00,48.66,48.74,48.65,48.73,99000.0,42.8901,42.9606,42.8813,42.9518,99000.0
2014-12-29 15:00:00,48.74,48.76,48.7,48.7,120600.0,42.9606,42.9783,42.9254,42.9254,120600.0
2014-12-29 15:10:00,48.71,48.71,48.65,48.68,76200.0,42.9342,42.9342,42.8813,42.9078,76200.0
2014-12-29 15:20:00,48.68,48.69,48.6,48.62,107400.0,42.9078,42.9166,42.8372,42.8549,107400.0
2014-12-29 15:30:00,48.63,48.63,48.6,48.63,122800.0,42.8637,42.8637,42.8372,42.8637,122800.0
2014-12-29 15:40:00,48.63,48.74,48.62,48.71,219400.0,42.8637,42.9606,42.8549,42.9342,219400.0
2014-12-29 15:50:00,48.71,48.71,48.65,48.66,203200.0,42.9342,42.9342,42.8813,42.8901,203200.0
2014-12-30 09:30:00,48.44,48.6,48.43,48.53,176600.0,42.6962,42.8372,42.6874,42.7755,176600.0
2014-12-30 09:40:00,48.53,48.65,48.51,48.53,83200.0,42.7755,42.8813,42.7579,42.7755,83200.0
2014-12-30 09:50:00,48.52,48.52,48.38,48.39,96200.0,42.7667,42.7667,42.6433,42.6521,96200.0
2014-12-30 10:00:00,48.39,48.39,48.31,48.36,150800.0,42.6521,42.6521,42.5816,42.6257,150800.0
2014-12-30 10:10:00,48.36,48.45,48.33,48.45,51200.0,42.6257,42.705,42.5993,42.705,51200.0
2014-12-30 10:20:00,48.44,48.54,48.41,48.52,57400.0,42.6962,42.7844,42.6698,42.7667,57400.0
2014-12-30 10:30:00,48.52,48.52,48.35,48.38,61800.0,42.7667,42.7667,42.6169,42.6433,61800.0
2014-12-30 10:40:00,48.38,48.38,48.32,48.35,41400.0,42.6433,42.6433,42.5904,42.6169,41400.0
2014-12-30 10:50:00,48.34,48.41,48.34,48.4,50000.0,42.6081,42.6698,42.6081,42.661,50000.0
2014-12-30 11:00:00,48.4,48.49,48.39,48.48,144200.0,42.661,42.7403,42.6521,42.7315,144200.0
2014-12-30 11:10:00,48.48,48.54,48.48,48.53,142400.0,42.7315,42.7844,42.7315,42.7755,142400.0
2014-12-30 11:20:00,48.52,48.54,48.49,48.54,99200.0,42.7667,42.7844,42.7403,42.7844,99200.0
2014-12-30 11:30:00,48.54,48.62,48.52,48.56,61400.0,42.7844,42.8549,42.7667,42.802,61400.0
2014-12-30 11:40:00,48.55,48.55,48.49,48.5,40000.0,42.7932,42.7932,42.7403,42.7491,40000.0
2014-12-30 11:50:00,48.51,48.52,48.49,48.52,57200.0,42.7579,42.7667,42.7403,42.7667,57200.0
2014-12-30 12:00:00,48.52,48.56,48.52,48.53,28200.0,42.7667,42.802,42.7667,42.7755,28200.0
2014-12-30 12:10:00,48.52,48.52,48.49,48.51,60800.0,42.7667,42.7667,42.7403,42.7579,60800.0
2014-12-30 12:20:00,48.5,48.54,48.49,48.54,55400.0,42.7491,42.7844,42.7403,42.7844,55400.0
2014-12-30 12:30:00,48.53,48.54,48.49,48.52,124200.0,42.7755,42.7844,42.7403,42.7667,124200.0
2014-12-30 12:40:00,48.51,48.57,48.5,48.54,149600.0,42.7579,42.8108,42.7491,42.7844,149600.0
2014-12-30 12:50:00,48.55,48.57,48.54,48.54,28200.0,42.7932,42.8108,42.7844,42.7844,28200.0
2014-12-30 13:00:00,48.53,48.54,48.48,48.51,98200.0,42.7755,42.7844,42.7315,42.7579,98200.0
2014-12-30 13:10:00,48.51,48.55,48.49,48.55,30400.0,42.7579,42.7932,42.7403,42.7932,30400.0
2014-12-30 13:20:00,48.55,48.56,48.49,48.5,73000.0,42.7932,42.802,42.7403,42.7491,73000.0
2014-12-30 13:30:00,48.5,48.51,48.47,48.49,85600.0,42.7491,42.7579,42.7227,42.7403,85600.0
2014-12-30 13:40:00,48.49,48.49,48.45,48.47,66200.0,42.7403,42.7403,42.705,42.7227,66200.0
2014-12-30 13:50:00,48.47,48.47,48.43,48.43,33800.0,42.7227,42.7227,42.6874,42.6874,33800.0
2014-12-30 14:00:00,48.44,48.45,48.41,48.41,32600.0,42.6962,42.705,42.6698,42.6698,32600.0
2014-12-30 14:10:00,48.4,48.43,48.4,48.43,53000.0,42.661,42.6874,42.661,42.6874,53000.0
2014-12-30 14:20:00,48.43,48.48,48.42,48.47,106000.0,42.6874,42.7315,42.6786,42.7227,106000.0
2014-12-30 14:30:00,48.48,48.59,48.48,48.57,68200.0,42.7315,42.8284,42.7315,42.8108,68200.0
2014-12-30 14:40:00,48.57,48.57,48.52,48.56,63400.0,42.8108,42.8108,42.7667,42.802,63400.0
2014-12-30 14:50:00,48.55,48.56,48.5,48.51,93000.0,42.7932,42.802,42.7491,42.7579,93000.0
2014-12-30 15:00:00,48.52,48.53,48.5,48.52,42600.0,42.7667,42.7755,42.7491,42.7667,42600.0
2014-12-30 15:10:00,48.52,48.54,48.5,48.52,57800.0,42.7667,42.7844,42.7491,42.7667,57800.0
2014-12-30 15:20:00,48.52,48.55,48.51,48.54,52200.0,42.7667,42.7932,42.7579,42.7844,52200.0
2014-12-30 15:30:00,48.54,48.59,48.51,48.55,159800.0,42.7844,42.8284,42.7579,42.7932,159800.0
2014-12-30 15:40:00,48.56,48.56,48.51,48.54,116400.0,42.802,42.802,42.7579,42.7844,116400.0
2014-12-30 15:50:00,48.54,48.55,48.44,48.45,430200.0,42.7844,42.7932,42.6962,42.705,430200.0
2014-12-31 09:30:00,48.49,48.7,48.49,48.66,182600.0,42.7403,42.9254,42.7403,42.8901,182600.0
2014-12-31 09:40:00,48.63,48.79,48.62,48.67,88600.0,42.8637,43.0047,42.8549,42.8989,88600.0
2014-12-31 09:50:00,48.66,48.81,48.63,48.69,120400.0,42.8901,43.0223,42.8637,42.9166,120400.0
2014-12-31 10:00:00,48.68,48.69,48.59,48.6,59400.0,42.9078,42.9166,42.8284,42.8372,59400.0
2014-12-31 10:10:00,48.59,48.6,48.45,48.47,102800.0,42.8284,42.8372,42.705,42.7227,102800.0
2014-12-31 10:20:00,48.45,48.52,48.42,48.52,61600.0,42.705,42.7667,42.6786,42.7667,61600.0
2014-12-31 10:30:00,48.52,48.54,48.46,48.47,58400.0,42.7667,42.7844,42.7138,42.7227,58400.0
2014-12-31 10:40:00,48.47,48.57,48.41,48.51,186800.0,42.7227,42.8108,42.6698,42.7579,186800.0
2014-12-31 10:50:00,48.51,48.68,48.51,48.65,53400.0,42.7579,42.9078,42.7579,42.8813,53400.0
2014-12-31 11:00:00,48.65,48.71,48.53,48.54,74000.0,42.8813,42.9342,42.7755,42.7844,74000.0
2014-12-31 11:10:00,48.55,48.55,48.46,48.47,111000.0,42.7932,42.7932,42.7138,42.7227,111000.0
2014-12-31 11:20:00,48.47,48.5,48.45,48.49,43400.0,42.7227,42.7491,42.705,42.7403,43400.0
2014-12-31 11:30:00,48.49,48.5,48.43,48.49,70800.0,42.7403,42.7491,42.6874,42.7403,70800.0
2014-12-31 11:40:00,48.49,48.49,48.41,48.42,47000.0,42.7403,42.7403,42.6698,42.6786,47000.0
2014-12-31 11:50:00,48.41,48.43,48.38,48.41,46600.0,42.6698,42.6874,42.6433,42.6698,46600.0
2014-12-31 12:00:00,48.42,48.47,48.39,48.43,61200.0,42.6786,42.7227,42.6521,42.6874,61200.0
2014-12-31 12:10:00,48.41,48.43,48.39,48.4,45000.0,42.6698,42.6874,42.6521,42.661,45000.0
2014-12-31 12:20:00,48.39,48.4,48.23,48.3,98800.0,42.6521,42.661,42.5111,42.5728,98800.0
2014-12-31 12:30:00,48.3,48.35,48.23,48.23,82600.0,42.5728,42.6169,42.5111,42.5111,82600.0
2014-12-31 12:40:00,48.24,48.27,48.23,48.24,31200.0,42.5199,42.5464,42.5111,42.5199,31200.0
2014-12-31 12:50:00,48.24,48.27,48.2,48.23,71000.0,42.5199,42.5464,42.4847,42.5111,71000.0
2014-12-31 13:00:00,48.23,48.24,48.18,48.18,55600.0,42.5111,42.5199,42.467,42.467,55600.0
2014-12-31 13:10:00,48.18,48.24,48.13,48.2,74800.0,42.467,42.5199,42.423,42.4847,74800.0
2014-12-31 13:20:00,48.21,48.26,48.21,48.23,46400.0,42.4935,42.5376,42.4935,42.5111,46400.0
2014-12-31 13:30:00,48.23,48.24,48.14,48.18,60000.0,42.5111,42.5199,42.4318,42.467,60000.0
2014-12-31 13:40:00,48.18,48.18,48.12,48.13,49600.0,42.467,42.467,42.4142,42.423,49600.0
2014-12-31 13:50:00,48.13,48.16,48.06,48.12,62600.0,42.423,42.4494,42.3613,42.4142,62600.0
2014-12-31 14:00:00,48.12,48.19,48.12,48.15,64800.0,42.4142,42.4759,42.4142,42.4406,64800.0
2014-12-31 14:10:00,48.15,48.16,48.1,48.11,76600.0,42.4406,42.4494,42.3965,42.4053,76600.0
2014-12-31 14:20:00,48.11,48.15,48.05,48.09,63800.0,42.4053,42.4406,42.3525,42.3877,63800.0
2014-12-31 14:30:00,48.09,48.1,48.04,48.07,76400.0,42.3877,42.3965,42.3436,42.3701,76400.0
2014-12-31 14:40:00,48.07,48.12,48.02,48.09,72200.0,42.3701,42.4142,42.326,42.3877,72200.0
2014-12-31 14:50:00,48.1,48.24,48.08,48.24,93400.0,42.3965,42.5199,42.3789,42.5199,93400.0
2014-12-31 15:00:00,48.23,48.27,48.17,48.26,78000.0,42.5111,42.5464,42.4582,42.5376,78000.0
2014-12-31 15:10:00,48.26,48.35,48.21,48.33,113400.0,42.5376,42.6169,42.4935,42.5993,113400.0
2014-12-31 15:20:00,48.33,48.37,48.29,48.33,87200.0,42.5993,42.6345,42.564,42.5993,87200.0
2014-12-31 15:30:00,48.33,48.35,48.24,48.27,115200.0,42.5993,42.6169,42.5199,42.5464,115200.0
2014-12-31 15:40:00,48.26,48.26,48.11,48.13,207600.0,42.5376,42.5376,42.4053,42.423,207600.0
2014-12-31 15:50:00,48.12,48.17,48.04,48.06,428000.0,42.4142,42.4582,42.3436,42.3613,428000.0
2015-01-02 09:30:00,48.27,48.32,48.08,48.27,230400.0,42.5464,42.5904,42.3789,42.5464,230400.0
2015-01-02 09:40:00,48.29,48.43,48.23,48.43,144800.0,42.564,42.6874,42.5111,42.6874,144800.0
2015-01-02 09:50:00,48.44,48.48,48.32,48.36,96000.0,42.6962,42.7315,42.5904,42.6257,96000.0
2015-01-02 10:00:00,48.38,48.41,48.23,48.23,69600.0,42.6433,42.6698,42.5111,42.5111,69600.0
2015-01-02 10:10:00,48.24,48.25,48.05,48.05,177600.0,42.5199,42.5287,42.3525,42.3525,177600.0
2015-01-02 10:20:00,48.05,48.09,47.99,48.09,120000.0,42.3525,42.3877,42.2996,42.3877,120000.0
2015-01-02 10:30:00,48.1,48.1,47.82,47.82,106600.0,42.3965,42.3965,42.1497,42.1497,106600.0
2015-01-02 10:40:00,47.82,47.87,47.48,47.6,223800.0,42.1497,42.1938,41.85,41.9558,223800.0
2015-01-02 10:50:00,47.61,47.7,47.53,47.66,106600.0,41.9646,42.044,41.8941,42.0087,106600.0
2015-01-02 11:00:00,47.67,47.7,47.61,47.65,49800.0,42.0175,42.044,41.9646,41.9999,49800.0
2015-01-02 11:10:00,47.64,47.65,47.44,47.45,140000.0,41.9911,41.9999,41.8148,41.8236,140000.0
2015-01-02 11:20:00,47.45,47.58,47.38,47.54,97600.0,41.8236,41.9382,41.7619,41.9029,97600.0
2015-01-02 11:30:00,47.54,47.56,47.48,47.49,42200.0,41.9029,41.9206,41.85,41.8589,42200.0
2015-01-02 11:40:00,47.48,47.51,47.41,47.48,58800.0,41.85,41.8765,41.7883,41.85,58800.0
2015-01-02 11:50:00,47.47,47.5,47.45,47.49,83400.0,41.8412,41.8677,41.8236,41.8589,83400.0
2015-01-02 12:00:00,47.49,47.53,47.45,47.52,59400.0,41.8589,41.8941,41.8236,41.8853,59400.0
2015-01-02 12:10:00,47.52,47.54,47.51,47.52,52400.0,41.8853,41.9029,41.8765,41.8853,52400.0
2015-01-02 12:20:00,47.52,47.55,47.5,47.55,33800.0,41.8853,41.9117,41.8677,41.9117,33800.0
2015-01-02 12:30:00,47.55,47.58,47.51,47.52,72200.0,41.9117,41.9382,41.8765,41.8853,72200.0
2015-01-02 12:40:00,47.52,47.52,47.33,47.33,49600.0,41.8853,41.8853,41.7178,41.7178,49600.0
2015-01-02 12:50:00,47.33,47.38,47.32,47.34,33600.0,41.7178,41.7619,41.709,41.7266,33600.0
2015-01-02 13:00:00,47.32,47.4,47.32,47.33,74200.0,41.709,41.7795,41.709,41.7178,74200.0
2015-01-02 13:10:00,47.33,47.33,47.26,47.27,31000.0,41.7178,41.7178,41.6561,41.6649,31000.0
2015-01-02 13:20:00,47.27,47.35,47.21,47.21,66800.0,41.6649,41.7355,41.6121,41.6121,66800.0
2015-01-02 13:30:00,47.21,47.21,47.06,47.19,106400.0,41.6121,41.6121,41.4798,41.5944,106400.0
2015-01-02 13:40:00,47.2,47.21,47.16,47.2,32400.0,41.6032,41.6121,41.568,41.6032,32400.0
2015-01-02 13:50:00,47.2,47.34,47.18,47.32,46800.0,41.6032,41.7266,41.5856,41.709,46800.0
2015-01-02 14:00:00,47.32,47.38,47.31,47.38,60600.0,41.709,41.7619,41.7002,41.7619,60600.0
2015-01-02 14:10:00,47.38,47.43,47.32,47.32,49000.0,41.7619,41.806,41.709,41.709,49000.0
2015-01-02 14:20:00,47.32,47.41,47.31,47.35,66000.0,41.709,41.7883,41.7002,41.7355,66000.0
2015-01-02 14:30:00,47.35,47.42,47.32,47.36,104800.0,41.7355,41.7972,41.709,41.7443,104800.0
2015-01-02 14:40:00,47.35,47.38,47.24,47.28,65600.0,41.7355,41.7619,41.6385,41.6738,65600.0
2015-01-02 14:50:00,47.29,47.36,47.29,47.34,114200.0,41.6826,41.7443,41.6826,41.7266,114200.0
2015-01-02 15:00:00,47.34,47.38,47.32,47.37,61600.0,41.7266,41.7619,41.709,41.7531,61600.0
2015-01-02 15:10:00,47.36,47.37,47.27,47.34,100800.0,41.7443,41.7531,41.6649,41.7266,100800.0
2015-01-02 15:20:00,47.35,47.4,47.34,47.35,81400.0,41.7355,41.7795,41.7266,41.7355,81400.0
2015-01-02 15:30:00,47.35,47.46,47.35,47.46,168800.0,41.7355,41.8324,41.7355,41.8324,168800.0
2015-01-02 15:40:00,47.46,47.65,47.46,47.65,241800.0,41.8324,41.9999,41.8324,41.9999,241800.0
2015-01-02 15:50:00,47.65,47.65,47.51,47.51,336000.0,41.9999,41.9999,41.8765,41.8765,336000.0
2015-01-05 09:30:00,47.26,47.27,46.82,46.99,289600.0,41.6561,41.6649,41.2683,41.4181,289600.0
2015-01-05 09:40:00,46.98,47.17,46.97,47.15,135600.0,41.4093,41.5768,41.4005,41.5592,135600.0
2015-01-05 09:50:00,47.16,47.18,47.07,47.1,94600.0,41.568,41.5856,41.4887,41.5151,94600.0
2015-01-05 10:00:00,47.1,47.1,46.97,46.98,130800.0,41.5151,41.5151,41.4005,41.4093,130800.0
2015-01-05 10:10:00,46.99,47.02,46.93,47.02,176200.0,41.4181,41.4446,41.3653,41.4446,176200.0
2015-01-05 10:20:00,47.01,47.11,47.01,47.1,126400.0,41.4358,41.5239,41.4358,41.5151,126400.0
2015-01-05 10:30:00,47.1,47.13,46.99,47.01,103000.0,41.5151,41.5415,41.4181,41.4358,103000.0
2015-01-05 10:40:00,47.02,47.07,46.92,47.06,233400.0,41.4446,41.4887,41.3564,41.4798,233400.0
2015-01-05 10:50:00,47.07,47.08,47.01,47.02,127000.0,41.4887,41.4975,41.4358,41.4446,127000.0
2015-01-05 11:00:00,47.02,47.05,46.89,46.89,165600.0,41.4446,41.471,41.33,41.33,165600.0
2015-01-05 11:10:00,46.88,47.01,46.87,46.88,154800.0,41.3212,41.4358,41.3124,41.3212,154800.0
2015-01-05 11:20:00,46.88,46.99,46.87,46.98,68000.0,41.3212,41.4181,41.3124,41.4093,68000.0
2015-01-05 11:30:00,46.96,47.04,46.95,46.98,66600.0,41.3917,41.4622,41.3829,41.4093,66600.0
2015-01-05 11:40:00,46.99,46.99,46.95,46.96,110800.0,41.4181,41.4181,41.3829,41.3917,110800.0
2015-01-05 11:50:00,46.96,47.01,46.86,46.89,76200.0,41.3917,41.4358,41.3036,41.33,76200.0
2015-01-05 12:00:00,46.9,46.97,46.88,46.89,59200.0,41.3388,41.4005,41.3212,41.33,59200.0
2015-01-05 12:10:00,46.89,46.91,46.77,46.8,183600.0,41.33,41.3476,41.2242,41.2507,183600.0
2015-01-05 12:20:00,46.8,46.86,46.76,46.76,82600.0,41.2507,41.3036,41.2154,41.2154,82600.0
2015-01-05 12:30:00,46.76,46.89,46.74,46.88,109200.0,41.2154,41.33,41.1978,41.3212,109200.0
2015-01-05 12:40:00,46.88,46.88,46.76,46.76,104800.0,41.3212,41.3212,41.2154,41.2154,104800.0
2015-01-05 12:50:00,46.76,46.82,46.76,46.81,90200.0,41.2154,41.2683,41.2154,41.2595,90200.0
2015-01-05 13:00:00,46.82,46.82,46.74,46.77,83600.0,41.2683,41.2683,41.1978,41.2242,83600.0
2015-01-05 13:10:00,46.77,46.77,46.71,46.71,56400.0,41.2242,41.2242,41.1713,41.1713,56400.0
2015-01-05 13:20:00,46.71,46.8,46.71,46.79,71800.0,41.1713,41.2507,41.1713,41.2419,71800.0
2015-01-05 13:30:00,46.79,46.85,46.77,46.82,57800.0,41.2419,41.2947,41.2242,41.2683,57800.0
2015-01-05 13:40:00,46.82,46.85,46.78,46.85,57200.0,41.2683,41.2947,41.233,41.2947,57200.0
2015-01-05 13:50:00,46.85,46.92,46.85,46.91,120400.0,41.2947,41.3564,41.2947,41.3476,120400.0
2015-01-05 14:00:00,46.92,46.93,46.81,46.82,62600.0,41.3564,41.3653,41.2595,41.2683,62600.0
2015-01-05 14:10:00,46.82,46.85,46.75,46.81,88400.0,41.2683,41.2947,41.2066,41.2595,88400.0
2015-01-05 14:20:00,46.82,46.85,46.76,46.76,66200.0,41.2683,41.2947,41.2154,41.2154,66200.0
2015-01-05 14:30:00,46.76,46.76,46.62,46.67,197200.0,41.2154,41.2154,41.092,41.1361,197200.0
2015-01-05 14:40:00,46.67,46.68,46.57,46.67,132000.0,41.1361,41.1449,41.0479,41.1361,132000.0
2015-01-05 14:50:00,46.67,46.68,46.59,46.59,127200.0,41.1361,41.1449,41.0656,41.0656,127200.0
2015-01-05 15:00:00,46.59,46.65,46.57,46.6,283600.0,41.0656,41.1185,41.0479,41.0744,283600.0
2015-01-05 15:10:00,46.6,46.74,46.6,46.73,169600.0,41.0744,41.1978,41.0744,41.189,169600.0
2015-01-05 15:20:00,46.72,46.78,46.68,46.72,177400.0,41.1802,41.233,41.1449,41.1802,177400.0
2015-01-05 15:30:00,46.72,46.78,46.7,46.77,204800.0,41.1802,41.233,41.1625,41.2242,204800.0
2015-01-05 15:40:00,46.78,46.83,46.74,46.82,301200.0,41.233,41.2771,41.1978,41.2683,301200.0
2015-01-05 15:50:00,46.81,46.88,46.75,46.77,544400.0,41.2595,41.3212,41.2066,41.2242,544400.0
2015-01-06 09:30:00,46.95,47.08,46.74,46.8,356000.0,41.3829,41.4975,41.1978,41.2507,356000.0
2015-01-06 09:40:00,46.8,46.97,46.76,46.95,156000.0,41.2507,41.4005,41.2154,41.3829,156000.0
2015-01-06 09:50:00,46.96,46.98,46.87,46.87,190400.0,41.3917,41.4093,41.3124,41.3124,190400.0
2015-01-06 10:00:00,46.87,46.93,46.83,46.85,169600.0,41.3124,41.3653,41.2771,41.2947,169600.0
2015-01-06 10:10:00,46.85,46.99,46.83,46.96,160200.0,41.2947,41.4181,41.2771,41.3917,160200.0
2015-01-06 10:20:00,46.97,47.04,46.96,46.99,92600.0,41.4005,41.4622,41.3917,41.4181,92600.0
2015-01-06 10:30:00,46.99,46.99,46.83,46.83,62400.0,41.4181,41.4181,41.2771,41.2771,62400.0
2015-01-06 10:40:00,46.83,46.84,46.67,46.71,100800.0,41.2771,41.2859,41.1361,41.1713,100800.0
2015-01-06 10:50:00,46.7,46.71,46.6,46.61,110800.0,41.1625,41.1713,41.0744,41.0832,110800.0
2015-01-06 11:00:00,46.62,46.62,46.42,46.49,228600.0,41.092,41.092,40.9157,40.9774,228600.0
2015-01-06 11:10:00,46.48,46.51,46.3,46.33,221800.0,40.9686,40.9951,40.81,40.8364,221800.0
2015-01-06 11:20:00,46.31,46.37,46.3,46.34,128200.0,40.8188,40.8717,40.81,40.8452,128200.0
2015-01-06 11:30:00,46.35,46.37,46.3,46.34,145000.0,40.854,40.8717,40.81,40.8452,145000.0
2015-01-06 11:40:00,46.34,46.4,46.33,46.38,136400.0,40.8452,40.8981,40.8364,40.8805,136400.0
2015-01-06 11:50:00,46.39,46.39,46.27,46.28,96200.0,40.8893,40.8893,40.7835,40.7923,96200.0
2015-01-06 12:00:00,46.27,46.29,46.2,46.23,120400.0,40.7835,40.8011,40.7218,40.7483,120400.0
2015-01-06 12:10:00,46.22,46.23,46.13,46.17,133200.0,40.7394,40.7483,40.6601,40.6954,133200.0
2015-01-06 12:20:00,46.15,46.18,46.04,46.15,159800.0,40.6777,40.7042,40.5808,40.6777,159800.0
2015-01-06 12:30:00,46.15,46.27,46.12,46.26,80000.0,40.6777,40.7835,40.6513,40.7747,80000.0
2015-01-06 12:40:00,46.26,46.33,46.19,46.26,88600.0,40.7747,40.8364,40.713,40.7747,88600.0
2015-01-06 12:50:00,46.26,46.33,46.23,46.33,78800.0,40.7747,40.8364,40.7483,40.8364,78800.0
2015-01-06 13:00:00,46.33,46.34,46.13,46.13,84200.0,40.8364,40.8452,40.6601,40.6601,84200.0
2015-01-06 13:10:00,46.13,46.21,46.12,46.13,103600.0,40.6601,40.7306,40.6513,40.6601,103600.0
2015-01-06 13:20:00,46.12,46.23,46.07,46.2,170000.0,40.6513,40.7483,40.6072,40.7218,170000.0
2015-01-06 13:30:00,46.2,46.32,46.19,46.31,65600.0,40.7218,40.8276,40.713,40.8188,65600.0
2015-01-06 13:40:00,46.31,46.33,46.24,46.31,124200.0,40.8188,40.8364,40.7571,40.8188,124200.0
2015-01-06 13:50:00,46.32,46.44,46.28,46.41,151400.0,40.8276,40.9334,40.7923,40.9069,151400.0
2015-01-06 14:00:00,46.41,46.44,46.33,46.33,112400.0,40.9069,40.9334,40.8364,40.8364,112400.0
2015-01-06 14:10:00,46.33,46.33,46.21,46.21,84000.0,40.8364,40.8364,40.7306,40.7306,84000.0
2015-01-06 14:20:00,46.21,46.3,46.21,46.3,96600.0,40.7306,40.81,40.7306,40.81,96600.0
2015-01-06 14:30:00,46.31,46.43,46.26,46.38,186400.0,40.8188,40.9245,40.7747,40.8805,186400.0
2015-01-06 14:40:00,46.38,46.56,46.35,46.52,158400.0,40.8805,41.0391,40.854,41.0039,158400.0
2015-01-06 14:50:00,46.5,46.57,46.49,46.54,170000.0,40.9862,41.0479,40.9774,41.0215,170000.0
2015-01-06 15:00:00,46.54,46.57,46.49,46.55,300600.0,41.0215,41.0479,40.9774,41.0303,300600.0
2015-01-06 15:10:00,46.56,46.63,46.52,46.6,294000.0,41.0391,41.1008,41.0039,41.0744,294000.0
2015-01-06 15:20:00,46.6,46.7,46.57,46.64,154400.0,41.0744,41.1625,41.0479,41.1096,154400.0
2015-01-06 15:30:00,46.66,46.67,46.55,46.56,311000.0,41.1273,41.1361,41.0303,41.0391,311000.0
2015-01-06 15:40:00,46.56,46.63,46.53,46.58,272800.0,41.0391,41.1008,41.0127,41.0568,272800.0
2015-01-06 15:50:00,46.57,46.6,46.48,46.49,561400.0,41.0479,41.0744,40.9686,40.9774,561400.0
2015-01-07 09:30:00,46.81,46.99,46.55,46.8,358800.0,41.2595,41.4181,41.0303,41.2507,358800.0
2015-01-07 09:40:00,46.81,46.88,46.72,46.79,244200.0,41.2595,41.3212,41.1802,41.2419,244200.0
2015-01-07 09:50:00,46.79,47.0,46.77,46.99,123200.0,41.2419,41.427,41.2242,41.4181,123200.0
2015-01-07 10:00:00,46.97,47.18,46.96,47.12,177400.0,41.4005,41.5856,41.3917,41.5327,177400.0
2015-01-07 10:10:00,47.13,47.15,47.01,47.14,129000.0,41.5415,41.5592,41.4358,41.5504,129000.0
2015-01-07 10:20:00,47.13,47.15,47.02,47.03,104400.0,41.5415,41.5592,41.4446,41.4534,104400.0
2015-01-07 10:30:00,47.03,47.12,46.98,47.0,130400.0,41.4534,41.5327,41.4093,41.427,130400.0
2015-01-07 10:40:00,47.0,47.13,46.96,47.11,102800.0,41.427,41.5415,41.3917,41.5239,102800.0
2015-01-07 10:50:00,47.13,47.23,47.1,47.2,86600.0,41.5415,41.6297,41.5151,41.6032,86600.0
2015-01-07 11:00:00,47.21,47.25,47.1,47.11,105800.0,41.6121,41.6473,41.5151,41.5239,105800.0
2015-01-07 11:10:00,47.11,47.11,47.03,47.03,74200.0,41.5239,41.5239,41.4534,41.4534,74200.0
2015-01-07 11:20:00,47.05,47.12,47.04,47.09,91000.0,41.471,41.5327,41.4622,41.5063,91000.0
2015-01-07 11:30:00,47.09,47.27,47.09,47.26,134000.0,41.5063,41.6649,41.5063,41.6561,134000.0
2015-01-07 11:40:00,47.24,47.3,47.17,47.26,81200.0,41.6385,41.6914,41.5768,41.6561,81200.0
2015-01-07 11:50:00,47.27,47.45,47.27,47.45,80400.0,41.6649,41.8236,41.6649,41.8236,80400.0
2015-01-07 12:00:00,47.46,47.58,47.43,47.5,254000.0,41.8324,41.9382,41.806,41.8677,254000.0
2015-01-07 12:10:00,47.51,47.51,47.38,47.47,86800.0,41.8765,41.8765,41.7619,41.8412,86800.0
2015-01-07 12:20:00,47.47,47.52,47.43,47.47,139600.0,41.8412,41.8853,41.806,41.8412,139600.0
2015-01-07 12:30:00,47.48,47.56,47.46,47.56,168000.0,41.85,41.9206,41.8324,41.9206,168000.0
2015-01-07 12:40:00,47.55,47.62,47.52,47.61,51600.0,41.9117,41.9734,41.8853,41.9646,51600.0
2015-01-07 12:50:00,47.61,47.62,47.52,47.52,131000.0,41.9646,41.9734,41.8853,41.8853,131000.0
2015-01-07 13:00:00,47.52,47.56,47.48,47.49,111200.0,41.8853,41.9206,41.85,41.8589,111200.0
2015-01-07 13:10:00,47.49,47.54,47.48,47.52,255000.0,41.8589,41.9029,41.85,41.8853,255000.0
2015-01-07 13:20:00,47.52,47.54,47.45,47.45,139400.0,41.8853,41.9029,41.8236,41.8236,139400.0
2015-01-07 13:30:00,47.45,47.51,47.45,47.49,71800.0,41.8236,41.8765,41.8236,41.8589,71800.0
2015-01-07 13:40:00,47.47,47.57,47.47,47.57,80600.0,41.8412,41.9294,41.8412,41.9294,80600.0
2015-01-07 13:50:00,47.58,47.62,47.52,47.58,99200.0,41.9382,41.9734,41.8853,41.9382,99200.0
2015-01-07 14:00:00,47.58,47.65,47.52,47.59,223800.0,41.9382,41.9999,41.8853,41.947,223800.0
2015-01-07 14:10:00,47.59,47.6,47.48,47.48,130800.0,41.947,41.9558,41.85,41.85,130800.0
2015-01-07 14:20:00,47.48,47.55,47.42,47.42,201400.0,41.85,41.9117,41.7972,41.7972,201400.0
2015-01-07 14:30:00,47.41,47.46,47.4,47.4,217000.0,41.7883,41.8324,41.7795,41.7795,217000.0
2015-01-07 14:40:00,47.4,47.47,47.33,47.44,78400.0,41.7795,41.8412,41.7178,41.8148,78400.0
2015-01-07 14:50:00,47.44,47.44,47.32,47.36,160400.0,41.8148,41.8148,41.709,41.7443,160400.0
2015-01-07 15:00:00,47.37,47.48,47.34,47.46,141200.0,41.7531,41.85,41.7266,41.8324,141200.0
2015-01-07 15:10:00,47.46,47.46,47.33,47.37,161400.0,41.8324,41.8324,41.7178,41.7531,161400.0
2015-01-07 15:20:00,47.37,47.46,47.35,47.43,218000.0,41.7531,41.8324,41.7355,41.806,218000.0
2015-01-07 15:30:00,47.43,47.46,47.38,47.42,195600.0,41.806,41.8324,41.7619,41.7972,195600.0
2015-01-07 15:40:00,47.42,47.45,47.36,47.39,349800.0,41.7972,41.8236,41.7443,41.7707,349800.0
2015-01-07 15:50:00,47.39,47.44,47.36,47.44,441800.0,41.7707,41.8148,41.7443,41.8148,441800.0
2015-01-08 09:30:00,47.95,48.25,47.81,48.08,348800.0,42.2643,42.5287,42.1409,42.3789,348800.0
2015-01-08 09:40:00,48.1,48.19,48.0,48.02,171200.0,42.3965,42.4759,42.3084,42.326,171200.0
2015-01-08 09:50:00,48.02,48.13,47.97,48.13,225600.0,42.326,42.423,42.2819,42.423,225600.0
2015-01-08 10:00:00,48.14,48.21,48.07,48.16,117000.0,42.4318,42.4935,42.3701,42.4494,117000.0
2015-01-08 10:10:00,48.15,48.19,48.11,48.15,66200.0,42.4406,42.4759,42.4053,42.4406,66200.0
2015-01-08 10:20:00,48.16,48.19,48.05,48.06,97600.0,42.4494,42.4759,42.3525,42.3613,97600.0
2015-01-08 10:30:00,48.06,48.08,48.03,48.06,62800.0,42.3613,42.3789,42.3348,42.3613,62800.0
2015-01-08 10:40:00,48.06,48.13,48.0,48.13,84800.0,42.3613,42.423,42.3084,42.423,84800.0
2015-01-08 10:50:00,48.13,48.22,48.1,48.19,113600.0,42.423,42.5023,42.3965,42.4759,113600.0
2015-01-08 11:00:00,48.19,48.3,48.19,48.26,97000.0,42.4759,42.5728,42.4759,42.5376,97000.0
2015-01-08 11:10:00,48.27,48.27,48.2,48.22,69200.0,42.5464,42.5464,42.4847,42.5023,69200.0
2015-01-08 11:20:00,48.23,48.23,48.14,48.17,138600.0,42.5111,42.5111,42.4318,42.4582,138600.0
2015-01-08 11:30:00,48.18,48.26,48.17,48.24,80600.0,42.467,42.5376,42.4582,42.5199,80600.0
2015-01-08 11:40:00,48.24,48.3,48.22,48.23,124200.0,42.5199,42.5728,42.5023,42.5111,124200.0
2015-01-08 11:50:00,48.23,48.27,48.22,48.27,46800.0,42.5111,42.5464,42.5023,42.5464,46800.0
2015-01-08 12:00:00,48.27,48.3,48.25,48.28,45000.0,42.5464,42.5728,42.5287,42.5552,45000.0
2015-01-08 12:10:00,48.28,48.29,48.16,48.21,70600.0,42.5552,42.564,42.4494,42.4935,70600.0
2015-01-08 12:20:00,48.21,48.24,48.19,48.23,48200.0,42.4935,42.5199,42.4759,42.5111,48200.0
2015-01-08 12:30:00,48.23,48.29,48.22,48.27,52800.0,42.5111,42.564,42.5023,42.5464,52800.0
2015-01-08 12:40:00,48.27,48.33,48.27,48.31,49000.0,42.5464,42.5993,42.5464,42.5816,49000.0
2015-01-08 12:50:00,48.32,48.32,48.26,48.3,42000.0,42.5904,42.5904,42.5376,42.5728,42000.0
2015-01-08 13:00:00,48.29,48.32,48.25,48.32,78000.0,42.564,42.5904,42.5287,42.5904,78000.0
2015-01-08 13:10:00,48.31,48.38,48.29,48.31,84400.0,42.5816,42.6433,42.564,42.5816,84400.0
2015-01-08 13:20:00,48.3,48.35,48.3,48.3,53200.0,42.5728,42.6169,42.5728,42.5728,53200.0
2015-01-08 13:30:00,48.3,48.3,48.25,48.27,101200.0,42.5728,42.5728,42.5287,42.5464,101200.0
2015-01-08 13:40:00,48.27,48.33,48.26,48.33,76400.0,42.5464,42.5993,42.5376,42.5993,76400.0
2015-01-08 13:50:00,48.34,48.35,48.26,48.3,83000.0,42.6081,42.6169,42.5376,42.5728,83000.0
2015-01-08 14:00:00,48.29,48.34,48.29,48.3,100400.0,42.564,42.6081,42.564,42.5728,100400.0
2015-01-08 14:10:00,48.3,48.34,48.28,48.34,93000.0,42.5728,42.6081,42.5552,42.6081,93000.0
2015-01-08 14:20:00,48.34,48.39,48.34,48.38,101400.0,42.6081,42.6521,42.6081,42.6433,101400.0
2015-01-08 14:30:00,48.39,48.4,48.3,48.4,103800.0,42.6521,42.661,42.5728,42.661,103800.0
2015-01-08 14:40:00,48.39,48.42,48.34,48.41,109600.0,42.6521,42.6786,42.6081,42.6698,109600.0
2015-01-08 14:50:00,48.41,48.52,48.4,48.45,209800.0,42.6698,42.7667,42.661,42.705,209800.0
2015-01-08 15:00:00,48.45,48.49,48.44,48.44,185200.0,42.705,42.7403,42.6962,42.6962,185200.0
2015-01-08 15:10:00,48.44,48.47,48.4,48.47,150200.0,42.6962,42.7227,42.661,42.7227,150200.0
2015-01-08 15:20:00,48.47,48.5,48.46,48.49,139400.0,42.7227,42.7491,42.7138,42.7403,139400.0
2015-01-08 15:30:00,48.49,48.49,48.41,48.43,189000.0,42.7403,42.7403,42.6698,42.6874,189000.0
2015-01-08 15:40:00,48.42,48.46,48.36,48.45,320400.0,42.6786,42.7138,42.6257,42.705,320400.0
2015-01-08 15:50:00,48.45,48.55,48.43,48.5,442400.0,42.705,42.7932,42.6874,42.7491,442400.0
2015-01-09 09:30:00,48.47,48.49,48.06,48.16,323600.0,42.7227,42.7403,42.3613,42.4494,323600.0
2015-01-09 09:40:00,48.16,48.2,47.98,48.01,163200.0,42.4494,42.4847,42.2908,42.3172,163200.0
2015-01-09 09:50:00,48.0,48.16,47.98,48.1,159200.0,42.3084,42.4494,42.2908,42.3965,159200.0
2015-01-09 10:00:00,48.1,48.14,48.06,48.08,92400.0,42.3965,42.4318,42.3613,42.3789,92400.0
2015-01-09 10:10:00,48.09,48.13,47.98,48.07,124000.0,42.3877,42.423,42.2908,42.3701,124000.0
2015-01-09 10:20:00,48.07,48.1,47.98,48.02,89200.0,42.3701,42.3965,42.2908,42.326,89200.0
2015-01-09 10:30:00,48.01,48.01,47.8,47.92,130400.0,42.3172,42.3172,42.1321,42.2379,130400.0
2015-01-09 10:40:00,47.91,47.99,47.88,47.96,81200.0,42.2291,42.2996,42.2026,42.2731,81200.0
2015-01-09 10:50:00,47.95,48.04,47.93,47.99,56200.0,42.2643,42.3436,42.2467,42.2996,56200.0
2015-01-09 11:00:00,47.98,48.01,47.93,47.95,120400.0,42.2908,42.3172,42.2467,42.2643,120400.0
2015-01-09 11:10:00,47.95,47.96,47.86,47.91,96200.0,42.2643,42.2731,42.185,42.2291,96200.0
2015-01-09 11:20:00,47.91,47.93,47.83,47.9,55000.0,42.2291,42.2467,42.1585,42.2202,55000.0
2015-01-09 11:30:00,47.89,47.96,47.83,47.96,69400.0,42.2114,42.2731,42.1585,42.2731,69400.0
2015-01-09 11:40:00,47.96,48.08,47.93,48.05,76600.0,42.2731,42.3789,42.2467,42.3525,76600.0
2015-01-09 11:50:00,48.05,48.06,47.96,48.04,53200.0,42.3525,42.3613,42.2731,42.3436,53200.0
2015-01-09 12:00:00,48.05,48.1,47.99,48.1,43000.0,42.3525,42.3965,42.2996,42.3965,43000.0
2015-01-09 12:10:00,48.11,48.15,48.06,48.08,78600.0,42.4053,42.4406,42.3613,42.3789,78600.0
2015-01-09 12:20:00,48.08,48.08,47.98,48.01,66200.0,42.3789,42.3789,42.2908,42.3172,66200.0
2015-01-09 12:30:00,48.0,48.09,47.96,48.01,49000.0,42.3084,42.3877,42.2731,42.3172,49000.0
2015-01-09 12:40:00,48.02,48.07,47.99,48.04,36400.0,42.326,42.3701,42.2996,42.3436,36400.0
2015-01-09 12:50:00,48.06,48.06,47.99,48.0,56600.0,42.3613,42.3613,42.2996,42.3084,56600.0
2015-01-09 13:00:00,48.01,48.02,47.95,47.96,82200.0,42.3172,42.326,42.2643,42.2731,82200.0
2015-01-09 13:10:00,47.96,48.05,47.96,48.04,113400.0,42.2731,42.3525,42.2731,42.3436,113400.0
2015-01-09 13:20:00,48.02,48.04,47.99,48.01,26800.0,42.326,42.3436,42.2996,42.3172,26800.0
2015-01-09 13:30:00,48.02,48.09,48.02,48.04,48400.0,42.326,42.3877,42.326,42.3436,48400.0
2015-01-09 13:40:00,48.04,48.05,47.91,47.96,65000.0,42.3436,42.3525,42.2291,42.2731,65000.0
2015-01-09 13:50:00,47.96,48.02,47.95,47.98,46400.0,42.2731,42.326,42.2643,42.2908,46400.0
2015-01-09 14:00:00,47.97,48.0,47.93,47.94,58200.0,42.2819,42.3084,42.2467,42.2555,58200.0
2015-01-09 14:10:00,47.93,47.94,47.88,47.94,67400.0,42.2467,42.2555,42.2026,42.2555,67400.0
2015-01-09 14:20:00,47.92,47.95,47.89,47.94,56400.0,42.2379,42.2643,42.2114,42.2555,56400.0
2015-01-09 14:30:00,47.93,48.03,47.9,48.03,74400.0,42.2467,42.3348,42.2202,42.3348,74400.0
2015-01-09 14:40:00,48.04,48.06,47.96,47.98,89200.0,42.3436,42.3613,42.2731,42.2908,89200.0
2015-01-09 14:50:00,47.98,48.02,47.95,48.02,119600.0,42.2908,42.326,42.2643,42.326,119600.0
2015-01-09 15:00:00,48.01,48.1,48.01,48.08,67800.0,42.3172,42.3965,42.3172,42.3789,67800.0
2015-01-09 15:10:00,48.08,48.13,48.07,48.1,144400.0,42.3789,42.423,42.3701,42.3965,144400.0
2015-01-09 15:20:00,48.1,48.12,48.01,48.03,73800.0,42.3965,42.4142,42.3172,42.3348,73800.0
2015-01-09 15:30:00,48.04,48.1,48.01,48.08,125000.0,42.3436,42.3965,42.3172,42.3789,125000.0
2015-01-09 15:40:00,48.08,48.13,48.04,48.08,179800.0,42.3789,42.423,42.3436,42.3789,179800.0
2015-01-09 15:50:00,48.06,48.07,47.98,48.02,359000.0,42.3613,42.3701,42.2908,42.326,359000.0
2015-01-12 09:30:00,47.96,48.26,47.91,47.93,231400.0,42.2731,42.5376,42.2291,42.2467,231400.0
2015-01-12 09:40:00,47.92,48.02,47.82,47.96,173400.0,42.2379,42.326,42.1497,42.2731,173400.0
2015-01-12 09:50:00,47.95,47.99,47.81,47.86,107000.0,42.2643,42.2996,42.1409,42.185,107000.0
2015-01-12 10:00:00,47.85,47.88,47.76,47.81,145400.0,42.1762,42.2026,42.0968,42.1409,145400.0
2015-01-12 10:10:00,47.8,47.85,47.7,47.79,245400.0,42.1321,42.1762,42.044,42.1233,245400.0
2015-01-12 10:20:00,47.81,47.82,47.68,47.72,100000.0,42.1409,42.1497,42.0263,42.0616,100000.0
2015-01-12 10:30:00,47.73,47.76,47.66,47.75,81800.0,42.0704,42.0968,42.0087,42.088,81800.0
2015-01-12 10:40:00,47.75,47.85,47.74,47.77,75400.0,42.088,42.1762,42.0792,42.1057,75400.0
2015-01-12 10:50:00,47.76,47.84,47.74,47.84,89400.0,42.0968,42.1674,42.0792,42.1674,89400.0
2015-01-12 11:00:00,47.85,47.87,47.81,47.82,85200.0,42.1762,42.1938,42.1409,42.1497,85200.0
2015-01-12 11:10:00,47.82,47.86,47.74,47.82,80200.0,42.1497,42.185,42.0792,42.1497,80200.0
2015-01-12 11:20:00,47.82,47.83,47.74,47.77,127800.0,42.1497,42.1585,42.0792,42.1057,127800.0
2015-01-12 11:30:00,47.77,47.85,47.77,47.82,60000.0,42.1057,42.1762,42.1057,42.1497,60000.0
2015-01-12 11:40:00,47.82,47.83,47.74,47.74,51200.0,42.1497,42.1585,42.0792,42.0792,51200.0
2015-01-12 11:50:00,47.74,47.77,47.72,47.74,81400.0,42.0792,42.1057,42.0616,42.0792,81400.0
2015-01-12 12:00:00,47.73,47.84,47.73,47.8,227600.0,42.0704,42.1674,42.0704,42.1321,227600.0
2015-01-12 12:10:00,47.79,47.85,47.72,47.85,90800.0,42.1233,42.1762,42.0616,42.1762,90800.0
2015-01-12 12:20:00,47.85,47.91,47.84,47.86,50000.0,42.1762,42.2291,42.1674,42.185,50000.0
2015-01-12 12:30:00,47.85,47.9,47.81,47.85,101400.0,42.1762,42.2202,42.1409,42.1762,101400.0
2015-01-12 12:40:00,47.85,47.85,47.75,47.75,50000.0,42.1762,42.1762,42.088,42.088,50000.0
2015-01-12 12:50:00,47.74,47.86,47.73,47.8,154000.0,42.0792,42.185,42.0704,42.1321,154000.0
2015-01-12 13:00:00,47.8,47.85,47.77,47.82,49200.0,42.1321,42.1762,42.1057,42.1497,49200.0
2015-01-12 13:10:00,47.82,47.83,47.73,47.73,37200.0,42.1497,42.1585,42.0704,42.0704,37200.0
2015-01-12 13:20:00,47.74,47.74,47.65,47.71,56400.0,42.0792,42.0792,41.9999,42.0528,56400.0
2015-01-12 13:30:00,47.71,47.79,47.7,47.76,47000.0,42.0528,42.1233,42.044,42.0968,47000.0
2015-01-12 13:40:00,47.74,47.78,47.72,47.75,51400.0,42.0792,42.1145,42.0616,42.088,51400.0
2015-01-12 13:50:00,47.76,47.77,47.69,47.7,57000.0,42.0968,42.1057,42.0351,42.044,57000.0
2015-01-12 14:00:00,47.71,47.76,47.69,47.74,84200.0,42.0528,42.0968,42.0351,42.0792,84200.0
2015-01-12 14:10:00,47.74,47.77,47.73,47.74,73400.0,42.0792,42.1057,42.0704,42.0792,73400.0
2015-01-12 14:20:00,47.73,47.75,47.68,47.73,118200.0,42.0704,42.088,42.0263,42.0704,118200.0
2015-01-12 14:30:00,47.73,47.74,47.63,47.64,169600.0,42.0704,42.0792,41.9823,41.9911,169600.0
2015-01-12 14:40:00,47.63,47.71,47.62,47.7,103200.0,41.9823,42.0528,41.9734,42.044,103200.0
2015-01-12 14:50:00,47.7,47.8,47.67,47.8,96400.0,42.044,42.1321,42.0175,42.1321,96400.0
2015-01-12 15:00:00,47.81,47.88,47.79,47.84,89600.0,42.1409,42.2026,42.1233,42.1674,89600.0
2015-01-12 15:10:00,47.84,47.93,47.83,47.85,100600.0,42.1674,42.2467,42.1585,42.1762,100600.0
2015-01-12 15:20:00,47.85,47.89,47.79,47.81,126000.0,42.1762,42.2114,42.1233,42.1409,126000.0
2015-01-12 15:30:00,47.81,47.86,47.73,47.86,143600.0,42.1409,42.185,42.0704,42.185,143600.0
2015-01-12 15:40:00,47.86,48.01,47.84,47.97,226600.0,42.185,42.3172,42.1674,42.2819,226600.0
2015-01-12 15:50:00,47.97,48.0,47.92,47.94,458600.0,42.2819,42.3084,42.2379,42.2555,458600.0
2015-01-13 09:30:00,48.17,48.55,48.17,48.49,207400.0,42.4582,42.7932,42.4582,42.7403,207400.0
2015-01-13 09:40:00,48.51,48.73,48.49,48.6,155400.0,42.7579,42.9518,42.7403,42.8372,155400.0
2015-01-13 09:50:00,48.6,48.62,48.5,48.51,113400.0,42.8372,42.8549,42.7491,42.7579,113400.0
2015-01-13 10:00:00,48.52,48.56,48.48,48.48,119400.0,42.7667,42.802,42.7315,42.7315,119400.0
2015-01-13 10:10:00,48.48,48.57,48.42,48.44,170800.0,42.7315,42.8108,42.6786,42.6962,170800.0
2015-01-13 10:20:00,48.44,48.48,48.43,48.44,69400.0,42.6962,42.7315,42.6874,42.6962,69400.0
2015-01-13 10:30:00,48.44,48.48,48.41,48.41,80800.0,42.6962,42.7315,42.6698,42.6698,80800.0
2015-01-13 10:40:00,48.41,48.45,48.41,48.42,84600.0,42.6698,42.705,42.6698,42.6786,84600.0
2015-01-13 10:50:00,48.41,48.47,48.35,48.37,93400.0,42.6698,42.7227,42.6169,42.6345,93400.0
2015-01-13 11:00:00,48.35,48.4,48.3,48.33,73600.0,42.6169,42.661,42.5728,42.5993,73600.0
2015-01-13 11:10:00,48.32,48.43,48.32,48.43,104200.0,42.5904,42.6874,42.5904,42.6874,104200.0
2015-01-13 11:20:00,48.41,48.44,48.4,48.43,76200.0,42.6698,42.6962,42.661,42.6874,76200.0
2015-01-13 11:30:00,48.43,48.48,48.38,48.38,115200.0,42.6874,42.7315,42.6433,42.6433,115200.0
2015-01-13 11:40:00,48.38,48.43,48.38,48.41,74200.0,42.6433,42.6874,42.6433,42.6698,74200.0
2015-01-13 11:50:00,48.4,48.42,48.3,48.3,72800.0,42.661,42.6786,42.5728,42.5728,72800.0
2015-01-13 12:00:00,48.31,48.31,48.22,48.24,76400.0,42.5816,42.5816,42.5023,42.5199,76400.0
2015-01-13 12:10:00,48.24,48.26,48.21,48.24,45000.0,42.5199,42.5376,42.4935,42.5199,45000.0
2015-01-13 12:20:00,48.24,48.24,48.14,48.17,62400.0,42.5199,42.5199,42.4318,42.4582,62400.0
2015-01-13 12:30:00,48.17,48.18,48.1,48.12,49600.0,42.4582,42.467,42.3965,42.4142,49600.0
2015-01-13 12:40:00,48.1,48.1,48.05,48.09,57600.0,42.3965,42.3965,42.3525,42.3877,57600.0
2015-01-13 12:50:00,48.1,48.12,48.08,48.12,49400.0,42.3965,42.4142,42.3789,42.4142,49400.0
2015-01-13 13:00:00,48.13,48.17,48.11,48.12,48000.0,42.423,42.4582,42.4053,42.4142,48000.0
2015-01-13 13:10:00,48.13,48.13,48.07,48.1,54800.0,42.423,42.423,42.3701,42.3965,54800.0
2015-01-13 13:20:00,48.1,48.11,47.93,47.97,147600.0,42.3965,42.4053,42.2467,42.2819,147600.0
2015-01-13 13:30:00,47.97,47.97,47.79,47.8,118400.0,42.2819,42.2819,42.1233,42.1321,118400.0
2015-01-13 13:40:00,47.8,47.82,47.69,47.73,149400.0,42.1321,42.1497,42.0351,42.0704,149400.0
2015-01-13 13:50:00,47.73,47.74,47.51,47.6,161400.0,42.0704,42.0792,41.8765,41.9558,161400.0
2015-01-13 14:00:00,47.59,47.6,47.41,47.42,177000.0,41.947,41.9558,41.7883,41.7972,177000.0
2015-01-13 14:10:00,47.43,47.45,47.32,47.38,163400.0,41.806,41.8236,41.709,41.7619,163400.0
2015-01-13 14:20:00,47.38,47.49,47.36,47.48,105600.0,41.7619,41.8589,41.7443,41.85,105600.0
2015-01-13 14:30:00,47.47,47.57,47.47,47.52,169800.0,41.8412,41.9294,41.8412,41.8853,169800.0
2015-01-13 14:40:00,47.52,47.6,47.49,47.52,144400.0,41.8853,41.9558,41.8589,41.8853,144400.0
2015-01-13 14:50:00,47.51,47.58,47.38,47.38,109400.0,41.8765,41.9382,41.7619,41.7619,109400.0
2015-01-13 15:00:00,47.38,47.47,47.35,47.38,124400.0,41.7619,41.8412,41.7355,41.7619,124400.0
2015-01-13 15:10:00,47.38,47.56,47.37,47.47,162600.0,41.7619,41.9206,41.7531,41.8412,162600.0
2015-01-13 15:20:00,47.48,47.52,47.38,47.4,244000.0,41.85,41.8853,41.7619,41.7795,244000.0
2015-01-13 15:30:00,47.4,47.63,47.39,47.6,244400.0,41.7795,41.9823,41.7707,41.9558,244400.0
2015-01-13 15:40:00,47.62,47.67,47.48,47.49,315400.0,41.9734,42.0175,41.85,41.8589,315400.0
2015-01-13 15:50:00,47.49,47.52,47.43,47.51,576800.0,41.8589,41.8853,41.806,41.8765,576800.0
2015-01-14 09:30:00,46.69,46.99,46.63,46.88,316200.0,41.1537,41.4181,41.1008,41.3212,316200.0
2015-01-14 09:40:00,46.88,46.99,46.81,46.97,175600.0,41.3212,41.4181,41.2595,41.4005,175600.0
2015-01-14 09:50:00,46.99,47.08,46.94,47.03,154200.0,41.4181,41.4975,41.3741,41.4534,154200.0
2015-01-14 10:00:00,47.03,47.18,47.02,47.13,127200.0,41.4534,41.5856,41.4446,41.5415,127200.0
2015-01-14 10:10:00,47.13,47.19,47.06,47.06,85400.0,41.5415,41.5944,41.4798,41.4798,85400.0
2015-01-14 10:20:00,47.07,47.09,47.02,47.06,100000.0,41.4887,41.5063,41.4446,41.4798,100000.0
2015-01-14 10:30:00,47.06,47.06,46.9,46.9,104600.0,41.4798,41.4798,41.3388,41.3388,104600.0
2015-01-14 10:40:00,46.91,46.96,46.82,46.9,85800.0,41.3476,41.3917,41.2683,41.3388,85800.0
2015-01-14 10:50:00,46.9,46.97,46.85,46.96,78200.0,41.3388,41.4005,41.2947,41.3917,78200.0
2015-01-14 11:00:00,46.96,46.97,46.71,46.74,141400.0,41.3917,41.4005,41.1713,41.1978,141400.0
2015-01-14 11:10:00,46.74,46.75,46.65,46.7,109400.0,41.1978,41.2066,41.1185,41.1625,109400.0
2015-01-14 11:20:00,46.69,46.85,46.69,46.69,98000.0,41.1537,41.2947,41.1537,41.1537,98000.0
2015-01-14 11:30:00,46.69,46.73,46.6,46.72,139000.0,41.1537,41.189,41.0744,41.1802,139000.0
2015-01-14 11:40:00,46.73,46.83,46.72,46.73,84000.0,41.189,41.2771,41.1802,41.189,84000.0
2015-01-14 11:50:00,46.73,46.77,46.6,46.62,139600.0,41.189,41.2242,41.0744,41.092,139600.0
2015-01-14 12:00:00,46.62,46.66,46.58,46.58,88800.0,41.092,41.1273,41.0568,41.0568,88800.0
2015-01-14 12:10:00,46.58,46.62,46.57,46.57,58600.0,41.0568,41.092,41.0479,41.0479,58600.0
2015-01-14 12:20:00,46.58,46.65,46.56,46.6,65000.0,41.0568,41.1185,41.0391,41.0744,65000.0
2015-01-14 12:30:00,46.6,46.74,46.59,46.72,52600.0,41.0744,41.1978,41.0656,41.1802,52600.0
2015-01-14 12:40:00,46.72,46.78,46.67,46.68,114600.0,41.1802,41.233,41.1361,41.1449,114600.0
2015-01-14 12:50:00,46.68,46.71,46.61,46.67,58800.0,41.1449,41.1713,41.0832,41.1361,58800.0
2015-01-14 13:00:00,46.67,46.7,46.58,46.59,72400.0,41.1361,41.1625,41.0568,41.0656,72400.0
2015-01-14 13:10:00,46.61,46.65,46.56,46.62,87000.0,41.0832,41.1185,41.0391,41.092,87000.0
2015-01-14 13:20:00,46.63,46.67,46.6,46.63,98200.0,41.1008,41.1361,41.0744,41.1008,98200.0
2015-01-14 13:30:00,46.63,46.63,46.52,46.54,111800.0,41.1008,41.1008,41.0039,41.0215,111800.0
2015-01-14 13:40:00,46.54,46.55,46.47,46.5,208600.0,41.0215,41.0303,40.9598,40.9862,208600.0
2015-01-14 13:50:00,46.49,46.56,46.46,46.52,161800.0,40.9774,41.0391,40.951,41.0039,161800.0
2015-01-14 14:00:00,46.52,46.58,46.49,46.51,106600.0,41.0039,41.0568,40.9774,40.9951,106600.0
2015-01-14 14:10:00,46.51,46.65,46.48,46.65,166200.0,40.9951,41.1185,40.9686,41.1185,166200.0
2015-01-14 14:20:00,46.65,46.67,46.59,46.65,105800.0,41.1185,41.1361,41.0656,41.1185,105800.0
2015-01-14 14:30:00,46.64,46.73,46.62,46.65,132600.0,41.1096,41.189,41.092,41.1185,132600.0
2015-01-14 14:40:00,46.65,46.69,46.6,46.63,184400.0,41.1185,41.1537,41.0744,41.1008,184400.0
2015-01-14 14:50:00,46.63,46.63,46.54,46.62,146600.0,41.1008,41.1008,41.0215,41.092,146600.0
2015-01-14 15:00:00,46.62,46.76,46.61,46.7,136800.0,41.092,41.2154,41.0832,41.1625,136800.0
2015-01-14 15:10:00,46.7,46.83,46.64,46.81,106000.0,41.1625,41.2771,41.1096,41.2595,106000.0
2015-01-14 15:20:00,46.82,46.87,46.77,46.82,158000.0,41.2683,41.3124,41.2242,41.2683,158000.0
2015-01-14 15:30:00,46.82,46.85,46.73,46.79,184200.0,41.2683,41.2947,41.189,41.2419,184200.0
2015-01-14 15:40:00,46.78,46.85,46.74,46.81,340200.0,41.233,41.2947,41.1978,41.2595,340200.0
2015-01-14 15:50:00,46.81,46.87,46.81,46.85,488800.0,41.2595,41.3124,41.2595,41.2947,488800.0
2015-01-15 09:30:00,47.32,47.34,46.85,46.91,215800.0,41.709,41.7266,41.2947,41.3476,215800.0
2015-01-15 09:40:00,46.91,46.92,46.75,46.75,80000.0,41.3476,41.3564,41.2066,41.2066,80000.0
2015-01-15 09:50:00,46.75,46.79,46.59,46.63,111000.0,41.2066,41.2419,41.0656,41.1008,111000.0
2015-01-15 10:00:00,46.63,46.83,46.55,46.77,98200.0,41.1008,41.2771,41.0303,41.2242,98200.0
2015-01-15 10:10:00,46.8,46.83,46.63,46.79,75400.0,41.2507,41.2771,41.1008,41.2419,75400.0
2015-01-15 10:20:00,46.81,46.94,46.74,46.94,67400.0,41.2595,41.3741,41.1978,41.3741,67400.0
2015-01-15 10:30:00,46.92,47.0,46.85,46.88,118600.0,41.3564,41.427,41.2947,41.3212,118600.0
2015-01-15 10:40:00,46.87,46.91,46.82,46.82,60800.0,41.3124,41.3476,41.2683,41.2683,60800.0
2015-01-15 10:50:00,46.83,46.87,46.69,46.71,87800.0,41.2771,41.3124,41.1537,41.1713,87800.0
2015-01-15 11:00:00,46.73,46.77,46.59,46.63,75600.0,41.189,41.2242,41.0656,41.1008,75600.0
2015-01-15 11:10:00,46.63,46.73,46.6,46.6,59800.0,41.1008,41.189,41.0744,41.0744,59800.0
2015-01-15 11:20:00,46.6,46.6,46.52,46.54,57600.0,41.0744,41.0744,41.0039,41.0215,57600.0
2015-01-15 11:30:00,46.53,46.59,46.42,46.44,106000.0,41.0127,41.0656,40.9157,40.9334,106000.0
2015-01-15 11:40:00,46.44,46.63,46.41,46.58,64000.0,40.9334,41.1008,40.9069,41.0568,64000.0
2015-01-15 11:50:00,46.58,46.6,46.52,46.57,45000.0,41.0568,41.0744,41.0039,41.0479,45000.0
2015-01-15 12:00:00,46.56,46.62,46.48,46.56,83200.0,41.0391,41.092,40.9686,41.0391,83200.0
2015-01-15 12:10:00,46.54,46.62,46.45,46.46,56400.0,41.0215,41.092,40.9422,40.951,56400.0
2015-01-15 12:20:00,46.45,46.54,46.44,46.54,61600.0,40.9422,41.0215,40.9334,41.0215,61600.0
2015-01-15 12:30:00,46.52,46.52,46.34,46.39,99200.0,41.0039,41.0039,40.8452,40.8893,99200.0
2015-01-15 12:40:00,46.38,46.4,46.29,46.35,78400.0,40.8805,40.8981,40.8011,40.854,78400.0
2015-01-15 12:50:00,46.35,46.47,46.34,46.44,38200.0,40.854,40.9598,40.8452,40.9334,38200.0
2015-01-15 13:00:00,46.45,46.55,46.41,46.49,67600.0,40.9422,41.0303,40.9069,40.9774,67600.0
2015-01-15 13:10:00,46.51,46.58,46.49,46.52,73200.0,40.9951,41.0568,40.9774,41.0039,73200.0
2015-01-15 13:20:00,46.52,46.55,46.38,46.39,42400.0,41.0039,41.0303,40.8805,40.8893,42400.0
2015-01-15 13:30:00,46.4,46.49,46.37,46.43,70800.0,40.8981,40.9774,40.8717,40.9245,70800.0
2015-01-15 13:40:00,46.44,46.52,46.44,46.52,47600.0,40.9334,41.0039,40.9334,41.0039,47600.0
2015-01-15 13:50:00,46.52,46.65,46.52,46.52,61000.0,41.0039,41.1185,41.0039,41.0039,61000.0
2015-01-15 14:00:00,46.52,46.62,46.49,46.59,54000.0,41.0039,41.092,40.9774,41.0656,54000.0
2015-01-15 14:10:00,46.58,46.58,46.49,46.55,70600.0,41.0568,41.0568,40.9774,41.0303,70600.0
2015-01-15 14:20:00,46.56,46.57,46.49,46.5,55800.0,41.0391,41.0479,40.9774,40.9862,55800.0
2015-01-15 14:30:00,46.49,46.62,46.48,46.56,71600.0,40.9774,41.092,40.9686,41.0391,71600.0
2015-01-15 14:40:00,46.56,46.62,46.54,46.54,52000.0,41.0391,41.092,41.0215,41.0215,52000.0
2015-01-15 14:50:00,46.54,46.63,46.51,46.59,76400.0,41.0215,41.1008,40.9951,41.0656,76400.0
2015-01-15 15:00:00,46.58,46.64,46.56,46.59,77400.0,41.0568,41.1096,41.0391,41.0656,77400.0
2015-01-15 15:10:00,46.58,46.58,46.47,46.53,87600.0,41.0568,41.0568,40.9598,41.0127,87600.0
2015-01-15 15:20:00,46.53,46.6,46.48,46.58,82400.0,41.0127,41.0744,40.9686,41.0568,82400.0
2015-01-15 15:30:00,46.57,46.63,46.52,46.56,111600.0,41.0479,41.1008,41.0039,41.0391,111600.0
2015-01-15 15:40:00,46.56,46.62,46.5,46.52,227600.0,41.0391,41.092,40.9862,41.0039,227600.0
2015-01-15 15:50:00,46.52,46.53,46.36,46.41,369400.0,41.0039,41.0127,40.8628,40.9069,369400.0
2015-01-16 09:30:00,46.38,46.57,46.19,46.25,543000.0,40.8805,41.0479,40.713,40.7659,543000.0
2015-01-16 09:40:00,46.27,46.34,46.15,46.25,137200.0,40.7835,40.8452,40.6777,40.7659,137200.0
2015-01-16 09:50:00,46.24,46.33,46.23,46.26,84400.0,40.7571,40.8364,40.7483,40.7747,84400.0
2015-01-16 10:00:00,46.27,46.46,46.16,46.16,138000.0,40.7835,40.951,40.6866,40.6866,138000.0
2015-01-16 10:10:00,46.17,46.2,46.02,46.1,128800.0,40.6954,40.7218,40.5632,40.6337,128800.0
2015-01-16 10:20:00,46.1,46.25,46.05,46.2,171200.0,40.6337,40.7659,40.5896,40.7218,171200.0
2015-01-16 10:30:00,46.19,46.31,46.08,46.12,131400.0,40.713,40.8188,40.6161,40.6513,131400.0
2015-01-16 10:40:00,46.12,46.24,46.09,46.1,150800.0,40.6513,40.7571,40.6249,40.6337,150800.0
2015-01-16 10:50:00,46.1,46.38,46.09,46.38,94800.0,40.6337,40.8805,40.6249,40.8805,94800.0
2015-01-16 11:00:00,46.37,46.41,46.23,46.28,106200.0,40.8717,40.9069,40.7483,40.7923,106200.0
2015-01-16 11:10:00,46.29,46.35,46.21,46.31,98200.0,40.8011,40.854,40.7306,40.8188,98200.0
2015-01-16 11:20:00,46.32,46.32,46.21,46.24,320200.0,40.8276,40.8276,40.7306,40.7571,320200.0
2015-01-16 11:30:00,46.24,46.29,46.23,46.26,172200.0,40.7571,40.8011,40.7483,40.7747,172200.0
2015-01-16 11:40:00,46.26,46.35,46.19,46.19,340200.0,40.7747,40.854,40.713,40.713,340200.0
2015-01-16 11:50:00,46.18,46.21,46.14,46.17,130400.0,40.7042,40.7306,40.6689,40.6954,130400.0
2015-01-16 12:00:00,46.18,46.3,46.18,46.23,79800.0,40.7042,40.81,40.7042,40.7483,79800.0
2015-01-16 12:10:00,46.23,46.26,46.19,46.19,81000.0,40.7483,40.7747,40.713,40.713,81000.0
2015-01-16 12:20:00,46.18,46.19,46.13,46.13,162200.0,40.7042,40.713,40.6601,40.6601,162200.0
2015-01-16 12:30:00,46.13,46.23,46.13,46.22,62600.0,40.6601,40.7483,40.6601,40.7394,62600.0
2015-01-16 12:40:00,46.22,46.33,46.22,46.27,96000.0,40.7394,40.8364,40.7394,40.7835,96000.0
2015-01-16 12:50:00,46.27,46.29,46.24,46.27,326000.0,40.7835,40.8011,40.7571,40.7835,326000.0
2015-01-16 13:00:00,46.27,46.32,46.23,46.29,623400.0,40.7835,40.8276,40.7483,40.8011,623400.0
2015-01-16 13:10:00,46.29,46.29,46.24,46.26,92400.0,40.8011,40.8011,40.7571,40.7747,92400.0
2015-01-16 13:20:00,46.26,46.29,46.16,46.23,171800.0,40.7747,40.8011,40.6866,40.7483,171800.0
2015-01-16 13:30:00,46.24,46.26,46.22,46.24,111200.0,40.7571,40.7747,40.7394,40.7571,111200.0
2015-01-16 13:40:00,46.24,46.26,46.22,46.26,128000.0,40.7571,40.7747,40.7394,40.7747,128000.0
2015-01-16 13:50:00,46.26,46.27,46.23,46.25,120600.0,40.7747,40.7835,40.7483,40.7659,120600.0
2015-01-16 14:00:00,46.24,46.27,46.22,46.23,594200.0,40.7571,40.7835,40.7394,40.7483,594200.0
2015-01-16 14:10:00,46.23,46.24,46.2,46.21,70200.0,40.7483,40.7571,40.7218,40.7306,70200.0
2015-01-16 14:20:00,46.21,46.21,46.14,46.21,87200.0,40.7306,40.7306,40.6689,40.7306,87200.0
2015-01-16 14:30:00,46.21,46.21,46.17,46.2,81200.0,40.7306,40.7306,40.6954,40.7218,81200.0
2015-01-16 14:40:00,46.19,46.24,46.19,46.2,92400.0,40.713,40.7571,40.713,40.7218,92400.0
2015-01-16 14:50:00,46.21,46.26,46.2,46.25,231600.0,40.7306,40.7747,40.7218,40.7659,231600.0
2015-01-16 15:00:00,46.25,46.3,46.24,46.27,181200.0,40.7659,40.81,40.7571,40.7835,181200.0
2015-01-16 15:10:00,46.27,46.3,46.26,46.29,128800.0,40.7835,40.81,40.7747,40.8011,128800.0
2015-01-16 15:20:00,46.3,46.38,46.29,46.34,128600.0,40.81,40.8805,40.8011,40.8452,128600.0
2015-01-16 15:30:00,46.34,46.48,46.33,46.47,170200.0,40.8452,40.9686,40.8364,40.9598,170200.0
2015-01-16 15:40:00,46.48,46.49,46.42,46.48,296800.0,40.9686,40.9774,40.9157,40.9686,296800.0
2015-01-16 15:50:00,46.48,46.52,46.47,46.48,468000.0,40.9686,41.0039,40.9598,40.9686,468000.0
2015-01-20 09:30:00,46.72,46.79,46.6,46.65,344400.0,41.1802,41.2419,41.0744,41.1185,344400.0
2015-01-20 09:40:00,46.65,46.71,46.49,46.51,302800.0,41.1185,41.1713,40.9774,40.9951,302800.0
2015-01-20 09:50:00,46.51,46.51,46.31,46.43,525200.0,40.9951,40.9951,40.8188,40.9245,525200.0
2015-01-20 10:00:00,46.43,46.44,46.33,46.38,526000.0,40.9245,40.9334,40.8364,40.8805,526000.0
2015-01-20 10:10:00,46.38,46.45,46.34,46.4,258400.0,40.8805,40.9422,40.8452,40.8981,258400.0
2015-01-20 10:20:00,46.4,46.62,46.38,46.61,163800.0,40.8981,41.092,40.8805,41.0832,163800.0
2015-01-20 10:30:00,46.62,46.62,46.45,46.45,151800.0,41.092,41.092,40.9422,40.9422,151800.0
2015-01-20 10:40:00,46.46,46.47,46.34,46.46,131200.0,40.951,40.9598,40.8452,40.951,131200.0
2015-01-20 10:50:00,46.45,46.49,46.42,46.46,89600.0,40.9422,40.9774,40.9157,40.951,89600.0
2015-01-20 11:00:00,46.46,46.55,46.4,46.55,127800.0,40.951,41.0303,40.8981,41.0303,127800.0
2015-01-20 11:10:00,46.54,46.54,46.47,46.49,148200.0,41.0215,41.0215,40.9598,40.9774,148200.0
2015-01-20 11:20:00,46.49,46.6,46.49,46.59,185000.0,40.9774,41.0744,40.9774,41.0656,185000.0
2015-01-20 11:30:00,46.58,46.6,46.52,46.55,102000.0,41.0568,41.0744,41.0039,41.0303,102000.0
2015-01-20 11:40:00,46.55,46.55,46.34,46.38,139000.0,41.0303,41.0303,40.8452,40.8805,139000.0
2015-01-20 11:50:00,46.37,46.43,46.35,46.43,81200.0,40.8717,40.9245,40.854,40.9245,81200.0
2015-01-20 12:00:00,46.42,46.5,46.4,46.49,91000.0,40.9157,40.9862,40.8981,40.9774,91000.0
2015-01-20 12:10:00,46.49,46.56,46.49,46.52,102400.0,40.9774,41.0391,40.9774,41.0039,102400.0
2015-01-20 12:20:00,46.52,46.55,46.49,46.52,52600.0,41.0039,41.0303,40.9774,41.0039,52600.0
2015-01-20 12:30:00,46.52,46.54,46.4,46.42,105600.0,41.0039,41.0215,40.8981,40.9157,105600.0
2015-01-20 12:40:00,46.43,46.51,46.43,46.5,74400.0,40.9245,40.9951,40.9245,40.9862,74400.0
2015-01-20 12:50:00,46.49,46.51,46.44,46.46,88600.0,40.9774,40.9951,40.9334,40.951,88600.0
2015-01-20 13:00:00,46.46,46.49,46.38,46.38,107600.0,40.951,40.9774,40.8805,40.8805,107600.0
2015-01-20 13:10:00,46.39,46.46,46.38,46.41,88600.0,40.8893,40.951,40.8805,40.9069,88600.0
2015-01-20 13:20:00,46.42,46.59,46.42,46.58,77400.0,40.9157,41.0656,40.9157,41.0568,77400.0
2015-01-20 13:30:00,46.58,46.66,46.58,46.65,108400.0,41.0568,41.1273,41.0568,41.1185,108400.0
2015-01-20 13:40:00,46.65,46.67,46.6,46.65,88000.0,41.1185,41.1361,41.0744,41.1185,88000.0
2015-01-20 13:50:00,46.65,46.66,46.61,46.63,120200.0,41.1185,41.1273,41.0832,41.1008,120200.0
2015-01-20 14:00:00,46.63,46.74,46.61,46.72,141000.0,41.1008,41.1978,41.0832,41.1802,141000.0
2015-01-20 14:10:00,46.71,46.74,46.68,46.69,97600.0,41.1713,41.1978,41.1449,41.1537,97600.0
2015-01-20 14:20:00,46.69,46.7,46.64,46.66,84600.0,41.1537,41.1625,41.1096,41.1273,84600.0
2015-01-20 14:30:00,46.66,46.83,46.66,46.83,131400.0,41.1273,41.2771,41.1273,41.2771,131400.0
2015-01-20 14:40:00,46.83,46.94,46.83,46.94,117000.0,41.2771,41.3741,41.2771,41.3741,117000.0
2015-01-20 14:50:00,46.95,46.95,46.83,46.89,97000.0,41.3829,41.3829,41.2771,41.33,97000.0
2015-01-20 15:00:00,46.89,46.9,46.83,46.85,94200.0,41.33,41.3388,41.2771,41.2947,94200.0
2015-01-20 15:10:00,46.86,46.9,46.83,46.86,109400.0,41.3036,41.3388,41.2771,41.3036,109400.0
2015-01-20 15:20:00,46.86,46.87,46.79,46.86,174000.0,41.3036,41.3124,41.2419,41.3036,174000.0
2015-01-20 15:30:00,46.86,46.89,46.77,46.85,293000.0,41.3036,41.33,41.2242,41.2947,293000.0
2015-01-20 15:40:00,46.85,46.9,46.84,46.85,274400.0,41.2947,41.3388,41.2859,41.2947,274400.0
2015-01-20 15:50:00,46.85,46.85,46.76,46.82,473400.0,41.2947,41.2947,41.2154,41.2683,473400.0
2015-01-21 09:30:00,46.56,46.84,46.51,46.81,261200.0,41.0391,41.2859,40.9951,41.2595,261200.0
2015-01-21 09:40:00,46.81,46.95,46.74,46.76,175000.0,41.2595,41.3829,41.1978,41.2154,175000.0
2015-01-21 09:50:00,46.77,46.83,46.63,46.7,112200.0,41.2242,41.2771,41.1008,41.1625,112200.0
2015-01-21 10:00:00,46.68,46.79,46.64,46.66,108000.0,41.1449,41.2419,41.1096,41.1273,108000.0
2015-01-21 10:10:00,46.67,46.81,46.62,46.79,115800.0,41.1361,41.2595,41.092,41.2419,115800.0
2015-01-21 10:20:00,46.79,46.82,46.69,46.76,103800.0,41.2419,41.2683,41.1537,41.2154,103800.0
2015-01-21 10:30:00,46.77,46.81,46.63,46.63,199800.0,41.2242,41.2595,41.1008,41.1008,199800.0
2015-01-21 10:40:00,46.64,46.8,46.61,46.8,174800.0,41.1096,41.2507,41.0832,41.2507,174800.0
2015-01-21 10:50:00,46.8,47.02,46.8,47.02,107200.0,41.2507,41.4446,41.2507,41.4446,107200.0
2015-01-21 11:00:00,47.02,47.07,46.92,46.96,102800.0,41.4446,41.4887,41.3564,41.3917,102800.0
2015-01-21 11:10:00,46.96,46.96,46.82,46.84,117800.0,41.3917,41.3917,41.2683,41.2859,117800.0
2015-01-21 11:20:00,46.83,46.91,46.77,46.91,90600.0,41.2771,41.3476,41.2242,41.3476,90600.0
2015-01-21 11:30:00,46.91,47.02,46.91,46.99,180000.0,41.3476,41.4446,41.3476,41.4181,180000.0
2015-01-21 11:40:00,46.99,47.03,46.97,46.98,142200.0,41.4181,41.4534,41.4005,41.4093,142200.0
2015-01-21 11:50:00,46.99,47.05,46.98,46.99,114200.0,41.4181,41.471,41.4093,41.4181,114200.0
2015-01-21 12:00:00,46.99,47.02,46.88,46.89,73600.0,41.4181,41.4446,41.3212,41.33,73600.0
2015-01-21 12:10:00,46.9,46.99,46.87,46.93,79800.0,41.3388,41.4181,41.3124,41.3653,79800.0
2015-01-21 12:20:00,46.93,46.94,46.87,46.93,87000.0,41.3653,41.3741,41.3124,41.3653,87000.0
2015-01-21 12:30:00,46.94,46.97,46.86,46.9,98600.0,41.3741,41.4005,41.3036,41.3388,98600.0
2015-01-21 12:40:00,46.88,46.94,46.87,46.9,80000.0,41.3212,41.3741,41.3124,41.3388,80000.0
2015-01-21 12:50:00,46.9,46.92,46.77,46.79,74800.0,41.3388,41.3564,41.2242,41.2419,74800.0
2015-01-21 13:00:00,46.79,46.88,46.78,46.87,71600.0,41.2419,41.3212,41.233,41.3124,71600.0
2015-01-21 13:10:00,46.87,46.87,46.78,46.81,71400.0,41.3124,41.3124,41.233,41.2595,71400.0
2015-01-21 13:20:00,46.81,46.82,46.69,46.7,210400.0,41.2595,41.2683,41.1537,41.1625,210400.0
2015-01-21 13:30:00,46.7,46.7,46.63,46.7,77200.0,41.1625,41.1625,41.1008,41.1625,77200.0
2015-01-21 13:40:00,46.69,46.71,46.65,46.66,70400.0,41.1537,41.1713,41.1185,41.1273,70400.0
2015-01-21 13:50:00,46.65,46.68,46.63,46.64,86600.0,41.1185,41.1449,41.1008,41.1096,86600.0
2015-01-21 14:00:00,46.63,46.69,46.63,46.66,119000.0,41.1008,41.1537,41.1008,41.1273,119000.0
2015-01-21 14:10:00,46.66,46.76,46.63,46.71,81200.0,41.1273,41.2154,41.1008,41.1713,81200.0
2015-01-21 14:20:00,46.71,46.76,46.69,46.73,68600.0,41.1713,41.2154,41.1537,41.189,68600.0
2015-01-21 14:30:00,46.73,46.76,46.68,46.69,82200.0,41.189,41.2154,41.1449,41.1537,82200.0
2015-01-21 14:40:00,46.7,46.76,46.68,46.75,82600.0,41.1625,41.2154,41.1449,41.2066,82600.0
2015-01-21 14:50:00,46.75,46.85,46.75,46.8,84800.0,41.2066,41.2947,41.2066,41.2507,84800.0
2015-01-21 15:00:00,46.8,46.83,46.76,46.77,109800.0,41.2507,41.2771,41.2154,41.2242,109800.0
2015-01-21 15:10:00,46.77,46.87,46.74,46.85,130800.0,41.2242,41.3124,41.1978,41.2947,130800.0
2015-01-21 15:20:00,46.85,46.85,46.78,46.82,141400.0,41.2947,41.2947,41.233,41.2683,141400.0
2015-01-21 15:30:00,46.82,46.85,46.79,46.85,116000.0,41.2683,41.2947,41.2419,41.2947,116000.0
2015-01-21 15:40:00,46.85,46.85,46.75,46.79,224800.0,41.2947,41.2947,41.2066,41.2419,224800.0
2015-01-21 15:50:00,46.8,46.8,46.74,46.76,404000.0,41.2507,41.2507,41.1978,41.2154,404000.0
2015-01-22 09:30:00,47.18,47.34,47.04,47.16,219000.0,41.5856,41.7266,41.4622,41.568,219000.0
2015-01-22 09:40:00,47.15,47.17,46.78,46.9,249800.0,41.5592,41.5768,41.233,41.3388,249800.0
2015-01-22 09:50:00,46.9,47.13,46.85,47.06,256600.0,41.3388,41.5415,41.2947,41.4798,256600.0
2015-01-22 10:00:00,47.06,47.2,47.03,47.12,118400.0,41.4798,41.6032,41.4534,41.5327,118400.0
2015-01-22 10:10:00,47.13,47.33,47.09,47.32,91000.0,41.5415,41.7178,41.5063,41.709,91000.0
2015-01-22 10:20:00,47.33,47.38,47.27,47.29,113800.0,41.7178,41.7619,41.6649,41.6826,113800.0
2015-01-22 10:30:00,47.29,47.45,47.29,47.42,104800.0,41.6826,41.8236,41.6826,41.7972,104800.0
2015-01-22 10:40:00,47.42,47.49,47.4,47.47,165000.0,41.7972,41.8589,41.7795,41.8412,165000.0
2015-01-22 10:50:00,47.46,47.52,47.44,47.52,153800.0,41.8324,41.8853,41.8148,41.8853,153800.0
2015-01-22 11:00:00,47.52,47.57,47.49,47.51,190200.0,41.8853,41.9294,41.8589,41.8765,190200.0
2015-01-22 11:10:00,47.51,47.51,47.44,47.47,70400.0,41.8765,41.8765,41.8148,41.8412,70400.0
2015-01-22 11:20:00,47.47,47.57,47.46,47.56,64400.0,41.8412,41.9294,41.8324,41.9206,64400.0
2015-01-22 11:30:00,47.56,47.59,47.54,47.59,117000.0,41.9206,41.947,41.9029,41.947,117000.0
2015-01-22 11:40:00,47.58,47.6,47.54,47.56,73400.0,41.9382,41.9558,41.9029,41.9206,73400.0
2015-01-22 11:50:00,47.56,47.63,47.52,47.63,145800.0,41.9206,41.9823,41.8853,41.9823,145800.0
2015-01-22 12:00:00,47.63,47.65,47.58,47.62,85600.0,41.9823,41.9999,41.9382,41.9734,85600.0
2015-01-22 12:10:00,47.62,47.63,47.58,47.61,65800.0,41.9734,41.9823,41.9382,41.9646,65800.0
2015-01-22 12:20:00,47.61,47.64,47.59,47.63,128800.0,41.9646,41.9911,41.947,41.9823,128800.0
2015-01-22 12:30:00,47.63,47.63,47.57,47.58,55200.0,41.9823,41.9823,41.9294,41.9382,55200.0
2015-01-22 12:40:00,47.57,47.65,47.57,47.63,142200.0,41.9294,41.9999,41.9294,41.9823,142200.0
2015-01-22 12:50:00,47.64,47.67,47.61,47.66,107600.0,41.9911,42.0175,41.9646,42.0087,107600.0
2015-01-22 13:00:00,47.66,47.72,47.65,47.7,60200.0,42.0087,42.0616,41.9999,42.044,60200.0
2015-01-22 13:10:00,47.7,47.74,47.67,47.74,138400.0,42.044,42.0792,42.0175,42.0792,138400.0
2015-01-22 13:20:00,47.74,47.76,47.63,47.65,210800.0,42.0792,42.0968,41.9823,41.9999,210800.0
2015-01-22 13:30:00,47.65,47.7,47.63,47.68,64600.0,41.9999,42.044,41.9823,42.0263,64600.0
2015-01-22 13:40:00,47.67,47.73,47.67,47.72,119400.0,42.0175,42.0704,42.0175,42.0616,119400.0
2015-01-22 13:50:00,47.72,47.72,47.65,47.66,65000.0,42.0616,42.0616,41.9999,42.0087,65000.0
2015-01-22 14:00:00,47.66,47.7,47.63,47.68,79400.0,42.0087,42.044,41.9823,42.0263,79400.0
2015-01-22 14:10:00,47.67,47.7,47.65,47.67,100200.0,42.0175,42.044,41.9999,42.0175,100200.0
2015-01-22 14:20:00,47.67,47.74,47.65,47.74,80000.0,42.0175,42.0792,41.9999,42.0792,80000.0
2015-01-22 14:30:00,47.74,47.85,47.73,47.84,162600.0,42.0792,42.1762,42.0704,42.1674,162600.0
2015-01-22 14:40:00,47.84,47.92,47.83,47.91,108800.0,42.1674,42.2379,42.1585,42.2291,108800.0
2015-01-22 14:50:00,47.92,47.97,47.89,47.96,142600.0,42.2379,42.2819,42.2114,42.2731,142600.0
2015-01-22 15:00:00,47.96,48.03,47.91,48.02,243800.0,42.2731,42.3348,42.2291,42.326,243800.0
2015-01-22 15:10:00,48.02,48.06,47.99,48.0,151200.0,42.326,42.3613,42.2996,42.3084,151200.0
2015-01-22 15:20:00,47.99,48.02,47.92,47.99,226400.0,42.2996,42.326,42.2379,42.2996,226400.0
2015-01-22 15:30:00,47.98,48.02,47.95,47.98,201800.0,42.2908,42.326,42.2643,42.2908,201800.0
2015-01-22 15:40:00,47.98,47.99,47.9,47.91,278600.0,42.2908,42.2996,42.2202,42.2291,278600.0
2015-01-22 15:50:00,47.91,47.95,47.88,47.94,512400.0,42.2291,42.2643,42.2026,42.2555,512400.0
2015-01-23 09:30:00,48.07,48.18,47.83,48.1,355000.0,42.3701,42.467,42.1585,42.3965,355000.0
2015-01-23 09:40:00,48.09,48.13,48.02,48.08,158800.0,42.3877,42.423,42.326,42.3789,158800.0
2015-01-23 09:50:00,48.07,48.14,48.02,48.08,137600.0,42.3701,42.4318,42.326,42.3789,137600.0
2015-01-23 10:00:00,48.08,48.19,48.06,48.12,181600.0,42.3789,42.4759,42.3613,42.4142,181600.0
2015-01-23 10:10:00,48.12,48.17,48.07,48.1,83600.0,42.4142,42.4582,42.3701,42.3965,83600.0
2015-01-23 10:20:00,48.11,48.16,48.06,48.08,128400.0,42.4053,42.4494,42.3613,42.3789,128400.0
2015-01-23 10:30:00,48.08,48.14,48.07,48.12,175800.0,42.3789,42.4318,42.3701,42.4142,175800.0
2015-01-23 10:40:00,48.11,48.13,48.02,48.05,201600.0,42.4053,42.423,42.326,42.3525,201600.0
2015-01-23 10:50:00,48.06,48.19,48.05,48.16,282000.0,42.3613,42.4759,42.3525,42.4494,282000.0
2015-01-23 11:00:00,48.15,48.21,48.15,48.17,122000.0,42.4406,42.4935,42.4406,42.4582,122000.0
2015-01-23 11:10:00,48.17,48.23,48.16,48.22,248000.0,42.4582,42.5111,42.4494,42.5023,248000.0
2015-01-23 11:20:00,48.22,48.23,48.17,48.21,90600.0,42.5023,42.5111,42.4582,42.4935,90600.0
2015-01-23 11:30:00,48.21,48.23,48.18,48.2,106000.0,42.4935,42.5111,42.467,42.4847,106000.0
2015-01-23 11:40:00,48.2,48.22,48.16,48.21,87200.0,42.4847,42.5023,42.4494,42.4935,87200.0
2015-01-23 11:50:00,48.21,48.25,48.19,48.24,107200.0,42.4935,42.5287,42.4759,42.5199,107200.0
2015-01-23 12:00:00,48.24,48.27,48.2,48.27,86600.0,42.5199,42.5464,42.4847,42.5464,86600.0
2015-01-23 12:10:00,48.27,48.33,48.21,48.22,148600.0,42.5464,42.5993,42.4935,42.5023,148600.0
2015-01-23 12:20:00,48.22,48.29,48.21,48.27,77000.0,42.5023,42.564,42.4935,42.5464,77000.0
2015-01-23 12:30:00,48.27,48.34,48.25,48.31,240400.0,42.5464,42.6081,42.5287,42.5816,240400.0
2015-01-23 12:40:00,48.32,48.35,48.27,48.34,59400.0,42.5904,42.6169,42.5464,42.6081,59400.0
2015-01-23 12:50:00,48.35,48.37,48.28,48.31,75000.0,42.6169,42.6345,42.5552,42.5816,75000.0
2015-01-23 13:00:00,48.3,48.32,48.26,48.31,68200.0,42.5728,42.5904,42.5376,42.5816,68200.0
2015-01-23 13:10:00,48.32,48.38,48.24,48.26,99200.0,42.5904,42.6433,42.5199,42.5376,99200.0
2015-01-23 13:20:00,48.27,48.29,48.24,48.25,48800.0,42.5464,42.564,42.5199,42.5287,48800.0
2015-01-23 13:30:00,48.24,48.28,48.22,48.24,97400.0,42.5199,42.5552,42.5023,42.5199,97400.0
2015-01-23 13:40:00,48.25,48.29,48.23,48.28,47800.0,42.5287,42.564,42.5111,42.5552,47800.0
2015-01-23 13:50:00,48.28,48.29,48.24,48.26,52000.0,42.5552,42.564,42.5199,42.5376,52000.0
2015-01-23 14:00:00,48.26,48.26,48.17,48.19,111800.0,42.5376,42.5376,42.4582,42.4759,111800.0
2015-01-23 14:10:00,48.19,48.2,48.12,48.13,90400.0,42.4759,42.4847,42.4142,42.423,90400.0
2015-01-23 14:20:00,48.13,48.21,48.1,48.19,95000.0,42.423,42.4935,42.3965,42.4759,95000.0
2015-01-23 14:30:00,48.19,48.21,48.1,48.12,92600.0,42.4759,42.4935,42.3965,42.4142,92600.0
2015-01-23 14:40:00,48.11,48.12,48.05,48.08,173600.0,42.4053,42.4142,42.3525,42.3789,173600.0
2015-01-23 14:50:00,48.09,48.1,48.06,48.09,127600.0,42.3877,42.3965,42.3613,42.3877,127600.0
2015-01-23 15:00:00,48.09,48.1,48.06,48.09,190600.0,42.3877,42.3965,42.3613,42.3877,190600.0
2015-01-23 15:10:00,48.1,48.13,48.07,48.1,96200.0,42.3965,42.423,42.3701,42.3965,96200.0
2015-01-23 15:20:00,48.1,48.11,48.07,48.09,119600.0,42.3965,42.4053,42.3701,42.3877,119600.0
2015-01-23 15:30:00,48.08,48.09,48.07,48.08,209200.0,42.3789,42.3877,42.3701,42.3789,209200.0
2015-01-23 15:40:00,48.08,48.11,48.04,48.08,355000.0,42.3789,42.4053,42.3436,42.3789,355000.0
2015-01-23 15:50:00,48.08,48.09,48.04,48.08,518200.0,42.3789,42.3877,42.3436,42.3789,518200.0
2015-01-26 09:30:00,48.0,48.09,47.88,47.97,274600.0,42.3084,42.3877,42.2026,42.2819,274600.0
2015-01-26 09:40:00,47.96,48.01,47.84,47.9,250600.0,42.2731,42.3172,42.1674,42.2202,250600.0
2015-01-26 09:50:00,47.9,48.0,47.77,47.82,168800.0,42.2202,42.3084,42.1057,42.1497,168800.0
2015-01-26 10:00:00,47.82,47.89,47.81,47.84,147000.0,42.1497,42.2114,42.1409,42.1674,147000.0
2015-01-26 10:10:00,47.85,47.87,47.82,47.85,100000.0,42.1762,42.1938,42.1497,42.1762,100000.0
2015-01-26 10:20:00,47.86,47.91,47.8,47.89,155600.0,42.185,42.2291,42.1321,42.2114,155600.0
2015-01-26 10:30:00,47.88,47.89,47.81,47.86,103200.0,42.2026,42.2114,42.1409,42.185,103200.0
2015-01-26 10:40:00,47.86,47.99,47.86,47.99,105600.0,42.185,42.2996,42.185,42.2996,105600.0
2015-01-26 10:50:00,47.99,48.15,47.96,48.14,213000.0,42.2996,42.4406,42.2731,42.4318,213000.0
2015-01-26 11:00:00,48.14,48.19,48.1,48.1,180800.0,42.4318,42.4759,42.3965,42.3965,180800.0
2015-01-26 11:10:00,48.1,48.1,47.98,48.0,73600.0,42.3965,42.3965,42.2908,42.3084,73600.0
2015-01-26 11:20:00,47.99,48.02,47.94,47.97,81200.0,42.2996,42.326,42.2555,42.2819,81200.0
2015-01-26 11:30:00,47.98,48.02,47.96,47.99,50800.0,42.2908,42.326,42.2731,42.2996,50800.0
2015-01-26 11:40:00,48.01,48.02,47.97,48.0,66600.0,42.3172,42.326,42.2819,42.3084,66600.0
2015-01-26 11:50:00,48.01,48.08,47.99,48.07,32800.0,42.3172,42.3789,42.2996,42.3701,32800.0
2015-01-26 12:00:00,48.07,48.07,48.04,48.05,44200.0,42.3701,42.3701,42.3436,42.3525,44200.0
2015-01-26 12:10:00,48.05,48.09,48.02,48.04,75800.0,42.3525,42.3877,42.326,42.3436,75800.0
2015-01-26 12:20:00,48.04,48.05,47.88,48.02,328000.0,42.3436,42.3525,42.2026,42.326,328000.0
2015-01-26 12:30:00,48.02,48.04,47.89,47.9,74200.0,42.326,42.3436,42.2114,42.2202,74200.0
2015-01-26 12:40:00,47.9,47.95,47.9,47.91,35800.0,42.2202,42.2643,42.2202,42.2291,35800.0
2015-01-26 12:50:00,47.91,47.94,47.89,47.93,51600.0,42.2291,42.2555,42.2114,42.2467,51600.0
2015-01-26 13:00:00,47.93,47.99,47.92,47.97,52000.0,42.2467,42.2996,42.2379,42.2819,52000.0
2015-01-26 13:10:00,47.97,48.04,47.95,48.03,58400.0,42.2819,42.3436,42.2643,42.3348,58400.0
2015-01-26 13:20:00,48.04,48.05,48.0,48.03,35000.0,42.3436,42.3525,42.3084,42.3348,35000.0
2015-01-26 13:30:00,48.04,48.09,48.04,48.05,40600.0,42.3436,42.3877,42.3436,42.3525,40600.0
2015-01-26 13:40:00,48.06,48.13,48.03,48.13,89400.0,42.3613,42.423,42.3348,42.423,89400.0
2015-01-26 13:50:00,48.12,48.14,48.05,48.06,68400.0,42.4142,42.4318,42.3525,42.3613,68400.0
2015-01-26 14:00:00,48.06,48.08,48.01,48.04,88000.0,42.3613,42.3789,42.3172,42.3436,88000.0
2015-01-26 14:10:00,48.04,48.04,47.97,48.02,74400.0,42.3436,42.3436,42.2819,42.326,74400.0
2015-01-26 14:20:00,48.02,48.12,48.01,48.12,68400.0,42.326,42.4142,42.3172,42.4142,68400.0
2015-01-26 14:30:00,48.11,48.22,48.11,48.22,123400.0,42.4053,42.5023,42.4053,42.5023,123400.0
2015-01-26 14:40:00,48.22,48.24,48.1,48.1,84000.0,42.5023,42.5199,42.3965,42.3965,84000.0
2015-01-26 14:50:00,48.11,48.14,48.1,48.12,71600.0,42.4053,42.4318,42.3965,42.4142,71600.0
2015-01-26 15:00:00,48.12,48.13,48.08,48.1,73600.0,42.4142,42.423,42.3789,42.3965,73600.0
2015-01-26 15:10:00,48.11,48.14,48.02,48.08,86400.0,42.4053,42.4318,42.326,42.3789,86400.0
2015-01-26 15:20:00,48.08,48.1,48.07,48.08,90600.0,42.3789,42.3965,42.3701,42.3789,90600.0
2015-01-26 15:30:00,48.08,48.14,48.05,48.13,119600.0,42.3789,42.4318,42.3525,42.423,119600.0
2015-01-26 15:40:00,48.13,48.14,48.1,48.1,138400.0,42.423,42.4318,42.3965,42.3965,138400.0
2015-01-26 15:50:00,48.1,48.18,48.09,48.18,340000.0,42.3965,42.467,42.3877,42.467,340000.0
2015-01-27 09:30:00,47.65,47.73,47.4,47.56,377800.0,41.9999,42.0704,41.7795,41.9206,377800.0
2015-01-27 09:40:00,47.54,47.58,47.31,47.38,160200.0,41.9029,41.9382,41.7002,41.7619,160200.0
2015-01-27 09:50:00,47.39,47.41,47.27,47.33,163400.0,41.7707,41.7883,41.6649,41.7178,163400.0
2015-01-27 10:00:00,47.32,47.5,47.28,47.49,216800.0,41.709,41.8677,41.6738,41.8589,216800.0
2015-01-27 10:10:00,47.5,47.52,47.38,47.45,139800.0,41.8677,41.8853,41.7619,41.8236,139800.0
2015-01-27 10:20:00,47.45,47.48,47.33,47.38,120200.0,41.8236,41.85,41.7178,41.7619,120200.0
2015-01-27 10:30:00,47.38,47.38,47.12,47.16,219400.0,41.7619,41.7619,41.5327,41.568,219400.0
2015-01-27 10:40:00,47.15,47.19,47.06,47.11,134000.0,41.5592,41.5944,41.4798,41.5239,134000.0
2015-01-27 10:50:00,47.12,47.26,47.1,47.24,128800.0,41.5327,41.6561,41.5151,41.6385,128800.0
2015-01-27 11:00:00,47.24,47.35,47.21,47.32,215000.0,41.6385,41.7355,41.6121,41.709,215000.0
2015-01-27 11:10:00,47.32,47.36,47.24,47.25,87600.0,41.709,41.7443,41.6385,41.6473,87600.0
2015-01-27 11:20:00,47.27,47.29,47.19,47.29,132200.0,41.6649,41.6826,41.5944,41.6826,132200.0
2015-01-27 11:30:00,47.28,47.29,47.22,47.22,152600.0,41.6738,41.6826,41.6209,41.6209,152600.0
2015-01-27 11:40:00,47.22,47.26,47.13,47.22,219400.0,41.6209,41.6561,41.5415,41.6209,219400.0
2015-01-27 11:50:00,47.22,47.26,47.15,47.18,179800.0,41.6209,41.6561,41.5592,41.5856,179800.0
2015-01-27 12:00:00,47.19,47.26,47.17,47.24,107000.0,41.5944,41.6561,41.5768,41.6385,107000.0
2015-01-27 12:10:00,47.24,47.28,47.19,47.24,88000.0,41.6385,41.6738,41.5944,41.6385,88000.0
2015-01-27 12:20:00,47.24,47.3,47.2,47.27,76000.0,41.6385,41.6914,41.6032,41.6649,76000.0
2015-01-27 12:30:00,47.28,47.34,47.24,47.32,73400.0,41.6738,41.7266,41.6385,41.709,73400.0
2015-01-27 12:40:00,47.32,47.34,47.26,47.29,49200.0,41.709,41.7266,41.6561,41.6826,49200.0
2015-01-27 12:50:00,47.29,47.33,47.26,47.33,54200.0,41.6826,41.7178,41.6561,41.7178,54200.0
2015-01-27 13:00:00,47.33,47.35,47.3,47.34,95000.0,41.7178,41.7355,41.6914,41.7266,95000.0
2015-01-27 13:10:00,47.34,47.38,47.31,47.35,110400.0,41.7266,41.7619,41.7002,41.7355,110400.0
2015-01-27 13:20:00,47.35,47.43,47.34,47.4,137000.0,41.7355,41.806,41.7266,41.7795,137000.0
2015-01-27 13:30:00,47.41,47.44,47.38,47.41,61200.0,41.7883,41.8148,41.7619,41.7883,61200.0
2015-01-27 13:40:00,47.42,47.42,47.33,47.35,158800.0,41.7972,41.7972,41.7178,41.7355,158800.0
2015-01-27 13:50:00,47.35,47.35,47.26,47.27,73800.0,41.7355,41.7355,41.6561,41.6649,73800.0
2015-01-27 14:00:00,47.29,47.41,47.28,47.38,87600.0,41.6826,41.7883,41.6738,41.7619,87600.0
2015-01-27 14:10:00,47.38,47.44,47.37,47.44,84600.0,41.7619,41.8148,41.7531,41.8148,84600.0
2015-01-27 14:20:00,47.44,47.49,47.42,47.48,137800.0,41.8148,41.8589,41.7972,41.85,137800.0
2015-01-27 14:30:00,47.48,47.5,47.43,47.5,115800.0,41.85,41.8677,41.806,41.8677,115800.0
2015-01-27 14:40:00,47.5,47.52,47.44,47.48,97400.0,41.8677,41.8853,41.8148,41.85,97400.0
2015-01-27 14:50:00,47.49,47.52,47.38,47.4,187200.0,41.8589,41.8853,41.7619,41.7795,187200.0
2015-01-27 15:00:00,47.39,47.46,47.39,47.44,93800.0,41.7707,41.8324,41.7707,41.8148,93800.0
2015-01-27 15:10:00,47.44,47.45,47.37,47.37,87400.0,41.8148,41.8236,41.7531,41.7531,87400.0
2015-01-27 15:20:00,47.37,47.37,47.29,47.29,119800.0,41.7531,41.7531,41.6826,41.6826,119800.0
2015-01-27 15:30:00,47.29,47.35,47.26,47.28,153000.0,41.6826,41.7355,41.6561,41.6738,153000.0
2015-01-27 15:40:00,47.28,47.35,47.27,47.3,192800.0,41.6738,41.7355,41.6649,41.6914,192800.0
2015-01-27 15:50:00,47.3,47.3,47.24,47.28,396200.0,41.6914,41.6914,41.6385,41.6738,396200.0
2015-01-28 09:30:00,47.5,47.66,47.34,47.37,233200.0,41.8677,42.0087,41.7266,41.7531,233200.0
2015-01-28 09:40:00,47.37,47.49,47.28,47.35,251200.0,41.7531,41.8589,41.6738,41.7355,251200.0
2015-01-28 09:50:00,47.35,47.4,47.33,47.35,253600.0,41.7355,41.7795,41.7178,41.7355,253600.0
2015-01-28 10:00:00,47.36,47.52,47.35,47.47,181800.0,41.7443,41.8853,41.7355,41.8412,181800.0
2015-01-28 10:10:00,47.47,47.47,47.27,47.33,106200.0,41.8412,41.8412,41.6649,41.7178,106200.0
2015-01-28 10:20:00,47.32,47.44,47.32,47.32,88600.0,41.709,41.8148,41.709,41.709,88600.0
2015-01-28 10:30:00,47.32,47.35,47.2,47.2,139800.0,41.709,41.7355,41.6032,41.6032,139800.0
2015-01-28 10:40:00,47.2,47.21,47.1,47.18,83200.0,41.6032,41.6121,41.5151,41.5856,83200.0
2015-01-28 10:50:00,47.18,47.23,47.07,47.1,145400.0,41.5856,41.6297,41.4887,41.5151,145400.0
2015-01-28 11:00:00,47.08,47.2,47.05,47.17,111400.0,41.4975,41.6032,41.471,41.5768,111400.0
2015-01-28 11:10:00,47.16,47.16,46.97,47.05,148600.0,41.568,41.568,41.4005,41.471,148600.0
2015-01-28 11:20:00,47.05,47.19,47.01,47.15,79800.0,41.471,41.5944,41.4358,41.5592,79800.0
2015-01-28 11:30:00,47.16,47.22,47.13,47.18,56200.0,41.568,41.6209,41.5415,41.5856,56200.0
2015-01-28 11:40:00,47.18,47.24,47.16,47.22,64000.0,41.5856,41.6385,41.568,41.6209,64000.0
2015-01-28 11:50:00,47.23,47.24,47.15,47.18,90800.0,41.6297,41.6385,41.5592,41.5856,90800.0
2015-01-28 12:00:00,47.18,47.24,47.18,47.19,56200.0,41.5856,41.6385,41.5856,41.5944,56200.0
2015-01-28 12:10:00,47.19,47.28,47.17,47.26,54400.0,41.5944,41.6738,41.5768,41.6561,54400.0
2015-01-28 12:20:00,47.26,47.32,47.24,47.29,53400.0,41.6561,41.709,41.6385,41.6826,53400.0
2015-01-28 12:30:00,47.29,47.3,47.18,47.19,46600.0,41.6826,41.6914,41.5856,41.5944,46600.0
2015-01-28 12:40:00,47.19,47.31,47.19,47.31,37200.0,41.5944,41.7002,41.5944,41.7002,37200.0
2015-01-28 12:50:00,47.32,47.32,47.24,47.24,51400.0,41.709,41.709,41.6385,41.6385,51400.0
2015-01-28 13:00:00,47.24,47.26,47.22,47.24,44400.0,41.6385,41.6561,41.6209,41.6385,44400.0
2015-01-28 13:10:00,47.25,47.29,47.22,47.27,58800.0,41.6473,41.6826,41.6209,41.6649,58800.0
2015-01-28 13:20:00,47.26,47.3,47.25,47.25,64600.0,41.6561,41.6914,41.6473,41.6473,64600.0
2015-01-28 13:30:00,47.26,47.33,47.24,47.29,61200.0,41.6561,41.7178,41.6385,41.6826,61200.0
2015-01-28 13:40:00,47.3,47.35,47.29,47.34,81400.0,41.6914,41.7355,41.6826,41.7266,81400.0
2015-01-28 13:50:00,47.34,47.36,47.23,47.24,73400.0,41.7266,41.7443,41.6297,41.6385,73400.0
2015-01-28 14:00:00,47.25,47.4,47.22,47.24,173000.0,41.6473,41.7795,41.6209,41.6385,173000.0
2015-01-28 14:10:00,47.24,47.29,47.19,47.26,129400.0,41.6385,41.6826,41.5944,41.6561,129400.0
2015-01-28 14:20:00,47.24,47.29,47.18,47.21,198000.0,41.6385,41.6826,41.5856,41.6121,198000.0
2015-01-28 14:30:00,47.21,47.21,47.05,47.08,93000.0,41.6121,41.6121,41.471,41.4975,93000.0
2015-01-28 14:40:00,47.08,47.17,47.06,47.15,77400.0,41.4975,41.5768,41.4798,41.5592,77400.0
2015-01-28 14:50:00,47.15,47.26,47.12,47.21,77200.0,41.5592,41.6561,41.5327,41.6121,77200.0
2015-01-28 15:00:00,47.21,47.26,47.11,47.16,163600.0,41.6121,41.6561,41.5239,41.568,163600.0
2015-01-28 15:10:00,47.16,47.18,46.97,46.98,220600.0,41.568,41.5856,41.4005,41.4093,220600.0
2015-01-28 15:20:00,46.97,47.05,46.91,46.97,111600.0,41.4005,41.471,41.3476,41.4005,111600.0
2015-01-28 15:30:00,46.96,46.97,46.81,46.83,181000.0,41.3917,41.4005,41.2595,41.2771,181000.0
2015-01-28 15:40:00,46.83,46.83,46.63,46.71,515800.0,41.2771,41.2771,41.1008,41.1713,515800.0
2015-01-28 15:50:00,46.71,46.74,46.63,46.66,504600.0,41.1713,41.1978,41.1008,41.1273,504600.0
2015-01-29 09:30:00,46.84,47.19,46.81,46.93,257200.0,41.2859,41.5944,41.2595,41.3653,257200.0
2015-01-29 09:40:00,46.95,46.97,46.8,46.93,144800.0,41.3829,41.4005,41.2507,41.3653,144800.0
2015-01-29 09:50:00,46.94,47.11,46.87,46.92,186400.0,41.3741,41.5239,41.3124,41.3564,186400.0
2015-01-29 10:00:00,46.92,46.99,46.77,46.8,159200.0,41.3564,41.4181,41.2242,41.2507,159200.0
2015-01-29 10:10:00,46.8,46.94,46.76,46.91,106600.0,41.2507,41.3741,41.2154,41.3476,106600.0
2015-01-29 10:20:00,46.9,46.9,46.75,46.86,96000.0,41.3388,41.3388,41.2066,41.3036,96000.0
2015-01-29 10:30:00,46.87,46.91,46.74,46.82,92000.0,41.3124,41.3476,41.1978,41.2683,92000.0
2015-01-29 10:40:00,46.83,46.83,46.6,46.73,99400.0,41.2771,41.2771,41.0744,41.189,99400.0
2015-01-29 10:50:00,46.74,46.8,46.66,46.77,91000.0,41.1978,41.2507,41.1273,41.2242,91000.0
2015-01-29 11:00:00,46.77,46.77,46.59,46.73,91400.0,41.2242,41.2242,41.0656,41.189,91400.0
2015-01-29 11:10:00,46.73,46.78,46.66,46.67,94200.0,41.189,41.233,41.1273,41.1361,94200.0
2015-01-29 11:20:00,46.67,46.82,46.67,46.77,68200.0,41.1361,41.2683,41.1361,41.2242,68200.0
2015-01-29 11:30:00,46.77,46.89,46.77,46.88,93200.0,41.2242,41.33,41.2242,41.3212,93200.0
2015-01-29 11:40:00,46.88,46.91,46.81,46.83,78800.0,41.3212,41.3476,41.2595,41.2771,78800.0
2015-01-29 11:50:00,46.84,46.92,46.8,46.8,154000.0,41.2859,41.3564,41.2507,41.2507,154000.0
2015-01-29 12:00:00,46.8,46.93,46.8,46.87,108200.0,41.2507,41.3653,41.2507,41.3124,108200.0
2015-01-29 12:10:00,46.88,46.97,46.87,46.95,123400.0,41.3212,41.4005,41.3124,41.3829,123400.0
2015-01-29 12:20:00,46.95,46.98,46.88,46.94,94000.0,41.3829,41.4093,41.3212,41.3741,94000.0
2015-01-29 12:30:00,46.93,46.96,46.87,46.88,84400.0,41.3653,41.3917,41.3124,41.3212,84400.0
2015-01-29 12:40:00,46.89,46.93,46.83,46.88,82200.0,41.33,41.3653,41.2771,41.3212,82200.0
2015-01-29 12:50:00,46.88,46.95,46.84,46.92,69600.0,41.3212,41.3829,41.2859,41.3564,69600.0
2015-01-29 13:00:00,46.93,46.97,46.88,46.91,78200.0,41.3653,41.4005,41.3212,41.3476,78200.0
2015-01-29 13:10:00,46.91,47.03,46.9,46.99,117400.0,41.3476,41.4534,41.3388,41.4181,117400.0
2015-01-29 13:20:00,47.0,47.07,46.99,47.05,111600.0,41.427,41.4887,41.4181,41.471,111600.0
2015-01-29 13:30:00,47.06,47.15,47.04,47.15,87800.0,41.4798,41.5592,41.4622,41.5592,87800.0
2015-01-29 13:40:00,47.15,47.29,47.13,47.27,90400.0,41.5592,41.6826,41.5415,41.6649,90400.0
2015-01-29 13:50:00,47.28,47.32,47.21,47.21,74000.0,41.6738,41.709,41.6121,41.6121,74000.0
2015-01-29 14:00:00,47.2,47.23,47.11,47.11,68400.0,41.6032,41.6297,41.5239,41.5239,68400.0
2015-01-29 14:10:00,47.1,47.16,47.06,47.06,58600.0,41.5151,41.568,41.4798,41.4798,58600.0
2015-01-29 14:20:00,47.06,47.21,47.06,47.21,74800.0,41.4798,41.6121,41.4798,41.6121,74800.0
2015-01-29 14:30:00,47.2,47.24,47.13,47.2,117200.0,41.6032,41.6385,41.5415,41.6032,117200.0
2015-01-29 14:40:00,47.2,47.21,47.15,47.16,183000.0,41.6032,41.6121,41.5592,41.568,183000.0
2015-01-29 14:50:00,47.16,47.19,47.1,47.16,82600.0,41.568,41.5944,41.5151,41.568,82600.0
2015-01-29 15:00:00,47.17,47.24,47.09,47.23,170000.0,41.5768,41.6385,41.5063,41.6297,170000.0
2015-01-29 15:10:00,47.22,47.22,47.1,47.18,240400.0,41.6209,41.6209,41.5151,41.5856,240400.0
2015-01-29 15:20:00,47.19,47.33,47.17,47.29,198800.0,41.5944,41.7178,41.5768,41.6826,198800.0
2015-01-29 15:30:00,47.29,47.41,47.27,47.4,173600.0,41.6826,41.7883,41.6649,41.7795,173600.0
2015-01-29 15:40:00,47.39,47.43,47.33,47.38,253200.0,41.7707,41.806,41.7178,41.7619,253200.0
2015-01-29 15:50:00,47.38,47.41,47.35,47.41,672200.0,41.7619,41.7883,41.7355,41.7883,672200.0
2015-01-30 09:30:00,46.96,47.1,46.81,47.06,193600.0,41.3917,41.5151,41.2595,41.4798,193600.0
2015-01-30 09:40:00,47.06,47.18,47.0,47.0,88400.0,41.4798,41.5856,41.427,41.427,88400.0
2015-01-30 09:50:00,47.02,47.05,46.74,46.74,160000.0,41.4446,41.471,41.1978,41.1978,160000.0
2015-01-30 10:00:00,46.74,46.82,46.67,46.77,130600.0,41.1978,41.2683,41.1361,41.2242,130600.0
2015-01-30 10:10:00,46.77,46.79,46.55,46.56,97200.0,41.2242,41.2419,41.0303,41.0391,97200.0
2015-01-30 10:20:00,46.56,46.6,46.44,46.52,148800.0,41.0391,41.0744,40.9334,41.0039,148800.0
2015-01-30 10:30:00,46.52,46.52,46.41,46.45,126000.0,41.0039,41.0039,40.9069,40.9422,126000.0
2015-01-30 10:40:00,46.45,46.6,46.43,46.57,102400.0,40.9422,41.0744,40.9245,41.0479,102400.0
2015-01-30 10:50:00,46.58,46.58,46.43,46.54,115600.0,41.0568,41.0568,40.9245,41.0215,115600.0
2015-01-30 11:00:00,46.55,46.66,46.53,46.56,131600.0,41.0303,41.1273,41.0127,41.0391,131600.0
2015-01-30 11:10:00,46.56,46.59,46.41,46.43,120800.0,41.0391,41.0656,40.9069,40.9245,120800.0
2015-01-30 11:20:00,46.44,46.51,46.41,46.49,121600.0,40.9334,40.9951,40.9069,40.9774,121600.0
2015-01-30 11:30:00,46.49,46.49,46.35,46.37,139800.0,40.9774,40.9774,40.854,40.8717,139800.0
2015-01-30 11:40:00,46.38,46.43,46.29,46.38,142800.0,40.8805,40.9245,40.8011,40.8805,142800.0
2015-01-30 11:50:00,46.37,46.52,46.32,46.5,108800.0,40.8717,41.0039,40.8276,40.9862,108800.0
2015-01-30 12:00:00,46.52,46.61,46.5,46.52,81800.0,41.0039,41.0832,40.9862,41.0039,81800.0
2015-01-30 12:10:00,46.53,46.59,46.49,46.56,121800.0,41.0127,41.0656,40.9774,41.0391,121800.0
2015-01-30 12:20:00,46.57,46.66,46.56,46.63,62600.0,41.0479,41.1273,41.0391,41.1008,62600.0
2015-01-30 12:30:00,46.64,46.76,46.58,46.72,325800.0,41.1096,41.2154,41.0568,41.1802,325800.0
2015-01-30 12:40:00,46.72,46.73,46.62,46.62,177400.0,41.1802,41.189,41.092,41.092,177400.0
2015-01-30 12:50:00,46.62,46.64,46.51,46.52,142600.0,41.092,41.1096,40.9951,41.0039,142600.0
2015-01-30 13:00:00,46.53,46.6,46.53,46.58,112000.0,41.0127,41.0744,41.0127,41.0568,112000.0
2015-01-30 13:10:00,46.58,46.6,46.47,46.47,65600.0,41.0568,41.0744,40.9598,40.9598,65600.0
2015-01-30 13:20:00,46.47,46.68,46.47,46.68,91800.0,40.9598,41.1449,40.9598,41.1449,91800.0
2015-01-30 13:30:00,46.67,46.74,46.66,46.67,58000.0,41.1361,41.1978,41.1273,41.1361,58000.0
2015-01-30 13:40:00,46.67,46.75,46.62,46.74,91000.0,41.1361,41.2066,41.092,41.1978,91000.0
2015-01-30 13:50:00,46.73,46.74,46.63,46.69,92400.0,41.189,41.1978,41.1008,41.1537,92400.0
2015-01-30 14:00:00,46.69,46.69,46.6,46.65,90000.0,41.1537,41.1537,41.0744,41.1185,90000.0
2015-01-30 14:10:00,46.65,46.74,46.63,46.73,110000.0,41.1185,41.1978,41.1008,41.189,110000.0
2015-01-30 14:20:00,46.73,46.88,46.7,46.87,95800.0,41.189,41.3212,41.1625,41.3124,95800.0
2015-01-30 14:30:00,46.87,46.91,46.75,46.76,89800.0,41.3124,41.3476,41.2066,41.2154,89800.0
2015-01-30 14:40:00,46.76,46.77,46.55,46.57,91800.0,41.2154,41.2242,41.0303,41.0479,91800.0
2015-01-30 14:50:00,46.57,46.57,46.47,46.5,88000.0,41.0479,41.0479,40.9598,40.9862,88000.0
2015-01-30 15:00:00,46.49,46.53,46.37,46.38,139600.0,40.9774,41.0127,40.8717,40.8805,139600.0
2015-01-30 15:10:00,46.38,46.52,46.33,46.41,265600.0,40.8805,41.0039,40.8364,40.9069,265600.0
2015-01-30 15:20:00,46.42,46.43,46.27,46.33,136000.0,40.9157,40.9245,40.7835,40.8364,136000.0
2015-01-30 15:30:00,46.33,46.42,46.23,46.31,274000.0,40.8364,40.9157,40.7483,40.8188,274000.0
2015-01-30 15:40:00,46.3,46.31,46.15,46.16,329400.0,40.81,40.8188,40.6777,40.6866,329400.0
2015-01-30 15:50:00,46.16,46.19,46.05,46.12,549400.0,40.6866,40.713,40.5896,40.6513,549400.0
2015-02-02 09:30:00,46.34,46.35,45.91,45.96,261200.0,40.8452,40.854,40.4662,40.5103,261200.0
2015-02-02 09:40:00,45.94,45.96,45.52,45.55,295400.0,40.4927,40.5103,40.1225,40.1489,295400.0
2015-02-02 09:50:00,45.54,45.68,45.4,45.6,205800.0,40.1401,40.2635,40.0167,40.193,205800.0
2015-02-02 10:00:00,45.6,45.62,45.38,45.47,233000.0,40.193,40.2106,39.9991,40.0784,233000.0
2015-02-02 10:10:00,45.44,45.58,45.43,45.5,221600.0,40.0519,40.1753,40.0431,40.1048,221600.0
2015-02-02 10:20:00,45.51,45.69,45.49,45.52,182200.0,40.1136,40.2723,40.096,40.1225,182200.0
2015-02-02 10:30:00,45.51,45.68,45.48,45.68,131000.0,40.1136,40.2635,40.0872,40.2635,131000.0
2015-02-02 10:40:00,45.69,45.76,45.67,45.67,108000.0,40.2723,40.334,40.2547,40.2547,108000.0
2015-02-02 10:50:00,45.67,45.88,45.65,45.77,120800.0,40.2547,40.4398,40.237,40.3428,120800.0
2015-02-02 11:00:00,45.77,45.96,45.77,45.95,98400.0,40.3428,40.5103,40.3428,40.5015,98400.0
2015-02-02 11:10:00,45.96,46.03,45.95,45.95,113000.0,40.5103,40.572,40.5015,40.5015,113000.0
2015-02-02 11:20:00,45.94,46.09,45.8,46.09,184200.0,40.4927,40.6249,40.3693,40.6249,184200.0
2015-02-02 11:30:00,46.1,46.22,46.06,46.19,63600.0,40.6337,40.7394,40.5984,40.713,63600.0
2015-02-02 11:40:00,46.19,46.23,46.1,46.1,73800.0,40.713,40.7483,40.6337,40.6337,73800.0
2015-02-02 11:50:00,46.1,46.12,45.98,46.03,64000.0,40.6337,40.6513,40.5279,40.572,64000.0
2015-02-02 12:00:00,46.05,46.06,45.94,45.97,63200.0,40.5896,40.5984,40.4927,40.5191,63200.0
2015-02-02 12:10:00,45.97,45.97,45.88,45.94,103000.0,40.5191,40.5191,40.4398,40.4927,103000.0
2015-02-02 12:20:00,45.95,45.95,45.81,45.93,65200.0,40.5015,40.5015,40.3781,40.4838,65200.0
2015-02-02 12:30:00,45.95,45.97,45.88,45.91,98200.0,40.5015,40.5191,40.4398,40.4662,98200.0
2015-02-02 12:40:00,45.92,45.94,45.81,45.82,110200.0,40.475,40.4927,40.3781,40.3869,110200.0
2015-02-02 12:50:00,45.82,45.93,45.81,45.82,49800.0,40.3869,40.4838,40.3781,40.3869,49800.0
2015-02-02 13:00:00,45.83,45.83,45.74,45.79,137800.0,40.3957,40.3957,40.3164,40.3604,137800.0
2015-02-02 13:10:00,45.79,45.84,45.7,45.71,121000.0,40.3604,40.4045,40.2811,40.2899,121000.0
2015-02-02 13:20:00,45.73,45.91,45.73,45.83,107800.0,40.3076,40.4662,40.3076,40.3957,107800.0
2015-02-02 13:30:00,45.83,45.85,45.67,45.67,229600.0,40.3957,40.4133,40.2547,40.2547,229600.0
2015-02-02 13:40:00,45.67,45.7,45.58,45.63,78400.0,40.2547,40.2811,40.1753,40.2194,78400.0
2015-02-02 13:50:00,45.62,45.68,45.54,45.58,127600.0,40.2106,40.2635,40.1401,40.1753,127600.0
2015-02-02 14:00:00,45.58,45.77,45.57,45.73,150400.0,40.1753,40.3428,40.1665,40.3076,150400.0
2015-02-02 14:10:00,45.73,45.73,45.65,45.69,143800.0,40.3076,40.3076,40.237,40.2723,143800.0
2015-02-02 14:20:00,45.69,45.8,45.69,45.77,113000.0,40.2723,40.3693,40.2723,40.3428,113000.0
2015-02-02 14:30:00,45.78,45.82,45.68,45.7,125200.0,40.3516,40.3869,40.2635,40.2811,125200.0
2015-02-02 14:40:00,45.7,45.7,45.52,45.55,150400.0,40.2811,40.2811,40.1225,40.1489,150400.0
2015-02-02 14:50:00,45.54,45.7,45.54,45.66,124800.0,40.1401,40.2811,40.1401,40.2459,124800.0
2015-02-02 15:00:00,45.66,45.75,45.64,45.72,79800.0,40.2459,40.3252,40.2282,40.2987,79800.0
2015-02-02 15:10:00,45.72,45.81,45.72,45.76,214000.0,40.2987,40.3781,40.2987,40.334,214000.0
2015-02-02 15:20:00,45.75,45.85,45.73,45.77,203200.0,40.3252,40.4133,40.3076,40.3428,203200.0
2015-02-02 15:30:00,45.76,45.93,45.75,45.93,312000.0,40.334,40.4838,40.3252,40.4838,312000.0
2015-02-02 15:40:00,45.92,46.05,45.9,45.93,616000.0,40.475,40.5896,40.4574,40.4838,616000.0
2015-02-02 15:50:00,45.94,45.96,45.85,45.96,861200.0,40.4927,40.5103,40.4133,40.5103,861200.0
2015-02-03 09:30:00,46.12,46.27,46.02,46.1,268200.0,40.6513,40.7835,40.5632,40.6337,268200.0
2015-02-03 09:40:00,46.09,46.17,46.02,46.12,171600.0,40.6249,40.6954,40.5632,40.6513,171600.0
2015-02-03 09:50:00,46.11,46.16,46.05,46.13,147200.0,40.6425,40.6866,40.5896,40.6601,147200.0
2015-02-03 10:00:00,46.13,46.18,46.02,46.12,129000.0,40.6601,40.7042,40.5632,40.6513,129000.0
2015-02-03 10:10:00,46.12,46.17,46.1,46.1,212200.0,40.6513,40.6954,40.6337,40.6337,212200.0
2015-02-03 10:20:00,46.1,46.26,46.09,46.24,185800.0,40.6337,40.7747,40.6249,40.7571,185800.0
2015-02-03 10:30:00,46.24,46.27,46.22,46.25,225200.0,40.7571,40.7835,40.7394,40.7659,225200.0
2015-02-03 10:40:00,46.26,46.3,46.18,46.29,127400.0,40.7747,40.81,40.7042,40.8011,127400.0
2015-02-03 10:50:00,46.27,46.31,46.19,46.19,164400.0,40.7835,40.8188,40.713,40.713,164400.0
2015-02-03 11:00:00,46.18,46.36,46.18,46.34,131800.0,40.7042,40.8628,40.7042,40.8452,131800.0
2015-02-03 11:10:00,46.33,46.37,46.29,46.33,328800.0,40.8364,40.8717,40.8011,40.8364,328800.0
2015-02-03 11:20:00,46.34,46.38,46.29,46.32,163800.0,40.8452,40.8805,40.8011,40.8276,163800.0
2015-02-03 11:30:00,46.32,46.36,46.3,46.35,220000.0,40.8276,40.8628,40.81,40.854,220000.0
2015-02-03 11:40:00,46.35,46.38,46.27,46.27,225600.0,40.854,40.8805,40.7835,40.7835,225600.0
2015-02-03 11:50:00,46.26,46.27,46.13,46.16,92400.0,40.7747,40.7835,40.6601,40.6866,92400.0
2015-02-03 12:00:00,46.16,46.24,46.15,46.23,83000.0,40.6866,40.7571,40.6777,40.7483,83000.0
2015-02-03 12:10:00,46.24,46.29,46.22,46.27,90800.0,40.7571,40.8011,40.7394,40.7835,90800.0
2015-02-03 12:20:00,46.27,46.35,46.27,46.34,106200.0,40.7835,40.854,40.7835,40.8452,106200.0
2015-02-03 12:30:00,46.35,46.38,46.28,46.37,67600.0,40.854,40.8805,40.7923,40.8717,67600.0
2015-02-03 12:40:00,46.37,46.43,46.35,46.38,116200.0,40.8717,40.9245,40.854,40.8805,116200.0
2015-02-03 12:50:00,46.38,46.38,46.26,46.27,185200.0,40.8805,40.8805,40.7747,40.7835,185200.0
2015-02-03 13:00:00,46.27,46.28,46.24,46.25,162800.0,40.7835,40.7923,40.7571,40.7659,162800.0
2015-02-03 13:10:00,46.25,46.33,46.24,46.32,139400.0,40.7659,40.8364,40.7571,40.8276,139400.0
2015-02-03 13:20:00,46.32,46.43,46.32,46.38,129400.0,40.8276,40.9245,40.8276,40.8805,129400.0
2015-02-03 13:30:00,46.38,46.46,46.37,46.39,132600.0,40.8805,40.951,40.8717,40.8893,132600.0
2015-02-03 13:40:00,46.38,46.4,46.34,46.37,78200.0,40.8805,40.8981,40.8452,40.8717,78200.0
2015-02-03 13:50:00,46.37,46.46,46.35,46.45,159800.0,40.8717,40.951,40.854,40.9422,159800.0
2015-02-03 14:00:00,46.46,46.49,46.4,46.42,91000.0,40.951,40.9774,40.8981,40.9157,91000.0
2015-02-03 14:10:00,46.41,46.48,46.41,46.43,150200.0,40.9069,40.9686,40.9069,40.9245,150200.0
2015-02-03 14:20:00,46.43,46.49,46.43,46.47,267800.0,40.9245,40.9774,40.9245,40.9598,267800.0
2015-02-03 14:30:00,46.47,46.52,46.44,46.51,120600.0,40.9598,41.0039,40.9334,40.9951,120600.0
2015-02-03 14:40:00,46.5,46.52,46.45,46.48,364200.0,40.9862,41.0039,40.9422,40.9686,364200.0
2015-02-03 14:50:00,46.47,46.49,46.46,46.48,128200.0,40.9598,40.9774,40.951,40.9686,128200.0
2015-02-03 15:00:00,46.48,46.52,46.47,46.52,127600.0,40.9686,41.0039,40.9598,41.0039,127600.0
2015-02-03 15:10:00,46.52,46.6,46.51,46.52,117000.0,41.0039,41.0744,40.9951,41.0039,117000.0
2015-02-03 15:20:00,46.52,46.58,46.51,46.55,162400.0,41.0039,41.0568,40.9951,41.0303,162400.0
2015-02-03 15:30:00,46.55,46.6,46.52,46.55,215400.0,41.0303,41.0744,41.0039,41.0303,215400.0
2015-02-03 15:40:00,46.56,46.66,46.55,46.63,244200.0,41.0391,41.1273,41.0303,41.1008,244200.0
2015-02-03 15:50:00,46.63,46.7,46.63,46.66,431000.0,41.1008,41.1625,41.1008,41.1273,431000.0
2015-02-04 09:30:00,46.38,46.45,46.19,46.34,276000.0,40.8805,40.9422,40.713,40.8452,276000.0
2015-02-04 09:40:00,46.35,46.52,46.33,46.51,95400.0,40.854,41.0039,40.8364,40.9951,95400.0
2015-02-04 09:50:00,46.51,46.57,46.45,46.49,56400.0,40.9951,41.0479,40.9422,40.9774,56400.0
2015-02-04 10:00:00,46.5,46.63,46.4,46.4,208400.0,40.9862,41.1008,40.8981,40.8981,208400.0
2015-02-04 10:10:00,46.41,46.49,46.35,46.4,64400.0,40.9069,40.9774,40.854,40.8981,64400.0
2015-02-04 10:20:00,46.4,46.47,46.36,46.36,88400.0,40.8981,40.9598,40.8628,40.8628,88400.0
2015-02-04 10:30:00,46.36,46.44,46.27,46.27,179400.0,40.8628,40.9334,40.7835,40.7835,179400.0
2015-02-04 10:40:00,46.29,46.39,46.23,46.36,169600.0,40.8011,40.8893,40.7483,40.8628,169600.0
2015-02-04 10:50:00,46.37,46.42,46.31,46.33,82000.0,40.8717,40.9157,40.8188,40.8364,82000.0
2015-02-04 11:00:00,46.32,46.48,46.27,46.46,110200.0,40.8276,40.9686,40.7835,40.951,110200.0
2015-02-04 11:10:00,46.45,46.45,46.31,46.33,114200.0,40.9422,40.9422,40.8188,40.8364,114200.0
2015-02-04 11:20:00,46.33,46.38,46.31,46.35,108000.0,40.8364,40.8805,40.8188,40.854,108000.0
2015-02-04 11:30:00,46.36,46.4,46.34,46.35,138200.0,40.8628,40.8981,40.8452,40.854,138200.0
2015-02-04 11:40:00,46.35,46.41,46.32,46.35,95200.0,40.854,40.9069,40.8276,40.854,95200.0
2015-02-04 11:50:00,46.35,46.47,46.34,46.46,76200.0,40.854,40.9598,40.8452,40.951,76200.0
2015-02-04 12:00:00,46.46,46.48,46.41,46.42,74400.0,40.951,40.9686,40.9069,40.9157,74400.0
2015-02-04 12:10:00,46.41,46.45,46.35,46.38,144400.0,40.9069,40.9422,40.854,40.8805,144400.0
2015-02-04 12:20:00,46.38,46.43,46.37,46.39,92600.0,40.8805,40.9245,40.8717,40.8893,92600.0
2015-02-04 12:30:00,46.38,46.45,46.37,46.37,77400.0,40.8805,40.9422,40.8717,40.8717,77400.0
2015-02-04 12:40:00,46.35,46.37,46.24,46.25,97000.0,40.854,40.8717,40.7571,40.7659,97000.0
2015-02-04 12:50:00,46.26,46.32,46.22,46.31,157800.0,40.7747,40.8276,40.7394,40.8188,157800.0
2015-02-04 13:00:00,46.32,46.33,46.21,46.26,126200.0,40.8276,40.8364,40.7306,40.7747,126200.0
2015-02-04 13:10:00,46.25,46.28,46.24,46.27,66400.0,40.7659,40.7923,40.7571,40.7835,66400.0
2015-02-04 13:20:00,46.27,46.27,46.21,46.24,157200.0,40.7835,40.7835,40.7306,40.7571,157200.0
2015-02-04 13:30:00,46.24,46.35,46.24,46.24,113000.0,40.7571,40.854,40.7571,40.7571,113000.0
2015-02-04 13:40:00,46.24,46.31,46.24,46.27,55800.0,40.7571,40.8188,40.7571,40.7835,55800.0
2015-02-04 13:50:00,46.27,46.35,46.27,46.35,127000.0,40.7835,40.854,40.7835,40.854,127000.0
2015-02-04 14:00:00,46.34,46.42,46.34,46.35,144000.0,40.8452,40.9157,40.8452,40.854,144000.0
2015-02-04 14:10:00,46.35,46.4,46.29,46.31,77400.0,40.854,40.8981,40.8011,40.8188,77400.0
2015-02-04 14:20:00,46.33,46.35,46.29,46.31,62600.0,40.8364,40.854,40.8011,40.8188,62600.0
2015-02-04 14:30:00,46.3,46.37,46.3,46.36,114800.0,40.81,40.8717,40.81,40.8628,114800.0
2015-02-04 14:40:00,46.35,46.38,46.35,46.37,120200.0,40.854,40.8805,40.854,40.8717,120200.0
2015-02-04 14:50:00,46.37,46.38,46.32,46.33,163000.0,40.8717,40.8805,40.8276,40.8364,163000.0
2015-02-04 15:00:00,46.33,46.34,46.27,46.32,118600.0,40.8364,40.8452,40.7835,40.8276,118600.0
2015-02-04 15:10:00,46.32,46.38,46.29,46.35,128000.0,40.8276,40.8805,40.8011,40.854,128000.0
2015-02-04 15:20:00,46.35,46.44,46.35,46.42,174000.0,40.854,40.9334,40.854,40.9157,174000.0
2015-02-04 15:30:00,46.42,46.51,46.39,46.39,252000.0,40.9157,40.9951,40.8893,40.8893,252000.0
2015-02-04 15:40:00,46.4,46.42,46.13,46.21,453600.0,40.8981,40.9157,40.6601,40.7306,453600.0
2015-02-04 15:50:00,46.21,46.27,46.13,46.26,1007800.0,40.7306,40.7835,40.6601,40.7747,1007800.0
2015-02-05 09:30:00,46.44,46.63,46.43,46.6,221600.0,40.9334,41.1008,40.9245,41.0744,221600.0
2015-02-05 09:40:00,46.6,46.64,46.52,46.58,158800.0,41.0744,41.1096,41.0039,41.0568,158800.0
2015-02-05 09:50:00,46.57,46.6,46.47,46.59,115400.0,41.0479,41.0744,40.9598,41.0656,115400.0
2015-02-05 10:00:00,46.59,46.59,46.45,46.45,122600.0,41.0656,41.0656,40.9422,40.9422,122600.0
2015-02-05 10:10:00,46.46,46.57,46.4,46.55,191600.0,40.951,41.0479,40.8981,41.0303,191600.0
2015-02-05 10:20:00,46.54,46.54,46.45,46.46,94600.0,41.0215,41.0215,40.9422,40.951,94600.0
2015-02-05 10:30:00,46.46,46.5,46.35,46.42,129800.0,40.951,40.9862,40.854,40.9157,129800.0
2015-02-05 10:40:00,46.44,46.51,46.44,46.5,76400.0,40.9334,40.9951,40.9334,40.9862,76400.0
2015-02-05 10:50:00,46.49,46.62,46.49,46.54,104800.0,40.9774,41.092,40.9774,41.0215,104800.0
2015-02-05 11:00:00,46.53,46.54,46.45,46.49,56800.0,41.0127,41.0215,40.9422,40.9774,56800.0
2015-02-05 11:10:00,46.49,46.54,46.44,46.45,117200.0,40.9774,41.0215,40.9334,40.9422,117200.0
2015-02-05 11:20:00,46.45,46.46,46.38,46.41,91800.0,40.9422,40.951,40.8805,40.9069,91800.0
2015-02-05 11:30:00,46.42,46.44,46.38,46.4,110400.0,40.9157,40.9334,40.8805,40.8981,110400.0
2015-02-05 11:40:00,46.4,46.41,46.35,46.38,79800.0,40.8981,40.9069,40.854,40.8805,79800.0
2015-02-05 11:50:00,46.38,46.41,46.29,46.29,80400.0,40.8805,40.9069,40.8011,40.8011,80400.0
2015-02-05 12:00:00,46.29,46.35,46.28,46.33,119000.0,40.8011,40.854,40.7923,40.8364,119000.0
2015-02-05 12:10:00,46.33,46.42,46.33,46.37,67400.0,40.8364,40.9157,40.8364,40.8717,67400.0
2015-02-05 12:20:00,46.37,46.41,46.35,46.36,32400.0,40.8717,40.9069,40.854,40.8628,32400.0
2015-02-05 12:30:00,46.37,46.4,46.36,46.4,31200.0,40.8717,40.8981,40.8628,40.8981,31200.0
2015-02-05 12:40:00,46.4,46.49,46.4,46.44,40800.0,40.8981,40.9774,40.8981,40.9334,40800.0
2015-02-05 12:50:00,46.43,46.46,46.35,46.46,54000.0,40.9245,40.951,40.854,40.951,54000.0
2015-02-05 13:00:00,46.47,46.49,46.39,46.43,86400.0,40.9598,40.9774,40.8893,40.9245,86400.0
2015-02-05 13:10:00,46.42,46.54,46.42,46.49,81200.0,40.9157,41.0215,40.9157,40.9774,81200.0
2015-02-05 13:20:00,46.49,46.5,46.43,46.45,50600.0,40.9774,40.9862,40.9245,40.9422,50600.0
2015-02-05 13:30:00,46.45,46.47,46.42,46.47,121000.0,40.9422,40.9598,40.9157,40.9598,121000.0
2015-02-05 13:40:00,46.48,46.56,46.45,46.55,49200.0,40.9686,41.0391,40.9422,41.0303,49200.0
2015-02-05 13:50:00,46.55,46.56,46.52,46.56,56200.0,41.0303,41.0391,41.0039,41.0391,56200.0
2015-02-05 14:00:00,46.55,46.56,46.49,46.54,69000.0,41.0303,41.0391,40.9774,41.0215,69000.0
2015-02-05 14:10:00,46.54,46.58,46.51,46.57,64400.0,41.0215,41.0568,40.9951,41.0479,64400.0
2015-02-05 14:20:00,46.57,46.57,46.5,46.54,66400.0,41.0479,41.0479,40.9862,41.0215,66400.0
2015-02-05 14:30:00,46.54,46.59,46.52,46.58,78200.0,41.0215,41.0656,41.0039,41.0568,78200.0
2015-02-05 14:40:00,46.58,46.61,46.56,46.6,128000.0,41.0568,41.0832,41.0391,41.0744,128000.0
2015-02-05 14:50:00,46.6,46.65,46.59,46.64,109400.0,41.0744,41.1185,41.0656,41.1096,109400.0
2015-02-05 15:00:00,46.63,46.64,46.59,46.63,93000.0,41.1008,41.1096,41.0656,41.1008,93000.0
2015-02-05 15:10:00,46.63,46.68,46.61,46.67,165800.0,41.1008,41.1449,41.0832,41.1361,165800.0
2015-02-05 15:20:00,46.67,46.7,46.65,46.69,137600.0,41.1361,41.1625,41.1185,41.1537,137600.0
2015-02-05 15:30:00,46.69,46.8,46.63,46.79,254200.0,41.1537,41.2507,41.1008,41.2419,254200.0
2015-02-05 15:40:00,46.79,46.79,46.66,46.67,286600.0,41.2419,41.2419,41.1273,41.1361,286600.0
2015-02-05 15:50:00,46.67,46.71,46.64,46.67,621200.0,41.1361,41.1713,41.1096,41.1361,621200.0
2015-02-06 09:30:00,46.7,46.74,46.47,46.54,278400.0,41.1625,41.1978,40.9598,41.0215,278400.0
2015-02-06 09:40:00,46.56,46.57,46.4,46.49,152600.0,41.0391,41.0479,40.8981,40.9774,152600.0
2015-02-06 09:50:00,46.49,46.5,46.34,46.4,154800.0,40.9774,40.9862,40.8452,40.8981,154800.0
2015-02-06 10:00:00,46.41,46.5,46.4,46.49,113000.0,40.9069,40.9862,40.8981,40.9774,113000.0
2015-02-06 10:10:00,46.49,46.55,46.47,46.49,143800.0,40.9774,41.0303,40.9598,40.9774,143800.0
2015-02-06 10:20:00,46.49,46.58,46.49,46.49,140600.0,40.9774,41.0568,40.9774,40.9774,140600.0
2015-02-06 10:30:00,46.49,46.61,46.49,46.6,109400.0,40.9774,41.0832,40.9774,41.0744,109400.0
2015-02-06 10:40:00,46.6,46.74,46.6,46.69,125000.0,41.0744,41.1978,41.0744,41.1537,125000.0
2015-02-06 10:50:00,46.69,46.69,46.52,46.55,181800.0,41.1537,41.1537,41.0039,41.0303,181800.0
2015-02-06 11:00:00,46.55,46.6,46.52,46.57,102600.0,41.0303,41.0744,41.0039,41.0479,102600.0
2015-02-06 11:10:00,46.57,46.58,46.49,46.55,144600.0,41.0479,41.0568,40.9774,41.0303,144600.0
2015-02-06 11:20:00,46.54,46.7,46.52,46.6,206200.0,41.0215,41.1625,41.0039,41.0744,206200.0
2015-02-06 11:30:00,46.62,46.62,46.5,46.52,71800.0,41.092,41.092,40.9862,41.0039,71800.0
2015-02-06 11:40:00,46.52,46.56,46.49,46.49,189400.0,41.0039,41.0391,40.9774,40.9774,189400.0
2015-02-06 11:50:00,46.49,46.51,46.38,46.38,77800.0,40.9774,40.9951,40.8805,40.8805,77800.0
2015-02-06 12:00:00,46.38,46.48,46.37,46.45,56200.0,40.8805,40.9686,40.8717,40.9422,56200.0
2015-02-06 12:10:00,46.45,46.46,46.39,46.4,100200.0,40.9422,40.951,40.8893,40.8981,100200.0
2015-02-06 12:20:00,46.4,46.41,46.35,46.35,99600.0,40.8981,40.9069,40.854,40.854,99600.0
2015-02-06 12:30:00,46.35,46.4,46.31,46.37,64600.0,40.854,40.8981,40.8188,40.8717,64600.0
2015-02-06 12:40:00,46.38,46.38,46.2,46.25,146600.0,40.8805,40.8805,40.7218,40.7659,146600.0
2015-02-06 12:50:00,46.25,46.26,46.15,46.18,191400.0,40.7659,40.7747,40.6777,40.7042,191400.0
2015-02-06 13:00:00,46.18,46.2,46.1,46.16,168800.0,40.7042,40.7218,40.6337,40.6866,168800.0
2015-02-06 13:10:00,46.16,46.19,46.1,46.18,162400.0,40.6866,40.713,40.6337,40.7042,162400.0
2015-02-06 13:20:00,46.2,46.22,46.1,46.17,94200.0,40.7218,40.7394,40.6337,40.6954,94200.0
2015-02-06 13:30:00,46.17,46.17,46.09,46.13,89000.0,40.6954,40.6954,40.6249,40.6601,89000.0
2015-02-06 13:40:00,46.14,46.25,46.13,46.23,136200.0,40.6689,40.7659,40.6601,40.7483,136200.0
2015-02-06 13:50:00,46.24,46.31,46.23,46.27,94800.0,40.7571,40.8188,40.7483,40.7835,94800.0
2015-02-06 14:00:00,46.25,46.28,46.18,46.18,75400.0,40.7659,40.7923,40.7042,40.7042,75400.0
2015-02-06 14:10:00,46.18,46.24,46.17,46.19,100800.0,40.7042,40.7571,40.6954,40.713,100800.0
2015-02-06 14:20:00,46.19,46.22,46.15,46.16,63400.0,40.713,40.7394,40.6777,40.6866,63400.0
2015-02-06 14:30:00,46.17,46.23,46.14,46.17,92600.0,40.6954,40.7483,40.6689,40.6954,92600.0
2015-02-06 14:40:00,46.17,46.2,46.05,46.06,131800.0,40.6954,40.7218,40.5896,40.5984,131800.0
2015-02-06 14:50:00,46.05,46.05,45.94,45.96,147800.0,40.5896,40.5896,40.4927,40.5103,147800.0
2015-02-06 15:00:00,45.97,45.99,45.85,45.92,252400.0,40.5191,40.5367,40.4133,40.475,252400.0
2015-02-06 15:10:00,45.92,45.93,45.86,45.87,224000.0,40.475,40.4838,40.4221,40.431,224000.0
2015-02-06 15:20:00,45.86,45.93,45.81,45.84,205400.0,40.4221,40.4838,40.3781,40.4045,205400.0
2015-02-06 15:30:00,45.84,45.93,45.8,45.89,204200.0,40.4045,40.4838,40.3693,40.4486,204200.0
2015-02-06 15:40:00,45.89,45.89,45.77,45.79,381600.0,40.4486,40.4486,40.3428,40.3604,381600.0
2015-02-06 15:50:00,45.79,45.9,45.79,45.89,691400.0,40.3604,40.4574,40.3604,40.4486,691400.0
2015-02-09 09:30:00,45.75,45.85,45.52,45.58,490600.0,40.3252,40.4133,40.1225,40.1753,490600.0
2015-02-09 09:40:00,45.58,45.58,45.35,45.48,338600.0,40.1753,40.1753,39.9726,40.0872,338600.0
2015-02-09 09:50:00,45.48,45.72,45.48,45.66,237200.0,40.0872,40.2987,40.0872,40.2459,237200.0
2015-02-09 10:00:00,45.67,45.7,45.59,45.63,126000.0,40.2547,40.2811,40.1842,40.2194,126000.0
2015-02-09 10:10:00,45.62,45.67,45.58,45.65,154800.0,40.2106,40.2547,40.1753,40.237,154800.0
2015-02-09 10:20:00,45.64,45.66,45.49,45.56,194200.0,40.2282,40.2459,40.096,40.1577,194200.0
2015-02-09 10:30:00,45.56,45.6,45.49,45.6,106600.0,40.1577,40.193,40.096,40.193,106600.0
2015-02-09 10:40:00,45.61,45.61,45.48,45.5,156000.0,40.2018,40.2018,40.0872,40.1048,156000.0
2015-02-09 10:50:00,45.51,45.56,45.47,45.5,204600.0,40.1136,40.1577,40.0784,40.1048,204600.0
2015-02-09 11:00:00,45.51,45.56,45.46,45.54,140200.0,40.1136,40.1577,40.0696,40.1401,140200.0
2015-02-09 11:10:00,45.54,45.59,45.48,45.57,117000.0,40.1401,40.1842,40.0872,40.1665,117000.0
2015-02-09 11:20:00,45.58,45.6,45.54,45.55,180200.0,40.1753,40.193,40.1401,40.1489,180200.0
2015-02-09 11:30:00,45.56,45.57,45.48,45.52,89200.0,40.1577,40.1665,40.0872,40.1225,89200.0
2015-02-09 11:40:00,45.53,45.57,45.48,45.55,134800.0,40.1313,40.1665,40.0872,40.1489,134800.0
2015-02-09 11:50:00,45.55,45.58,45.52,45.52,113800.0,40.1489,40.1753,40.1225,40.1225,113800.0
2015-02-09 12:00:00,45.52,45.59,45.5,45.57,79400.0,40.1225,40.1842,40.1048,40.1665,79400.0
2015-02-09 12:10:00,45.56,45.59,45.47,45.52,99400.0,40.1577,40.1842,40.0784,40.1225,99400.0
2015-02-09 12:20:00,45.52,45.56,45.48,45.54,62800.0,40.1225,40.1577,40.0872,40.1401,62800.0
2015-02-09 12:30:00,45.52,45.59,45.52,45.58,131000.0,40.1225,40.1842,40.1225,40.1753,131000.0
2015-02-09 12:40:00,45.57,45.59,45.5,45.5,110000.0,40.1665,40.1842,40.1048,40.1048,110000.0
2015-02-09 12:50:00,45.52,45.56,45.51,45.54,75600.0,40.1225,40.1577,40.1136,40.1401,75600.0
2015-02-09 13:00:00,45.55,45.6,45.51,45.6,112200.0,40.1489,40.193,40.1136,40.193,112200.0
2015-02-09 13:10:00,45.6,45.63,45.57,45.59,138200.0,40.193,40.2194,40.1665,40.1842,138200.0
2015-02-09 13:20:00,45.58,45.63,45.58,45.58,144400.0,40.1753,40.2194,40.1753,40.1753,144400.0
2015-02-09 13:30:00,45.58,45.61,45.54,45.58,266000.0,40.1753,40.2018,40.1401,40.1753,266000.0
2015-02-09 13:40:00,45.58,45.63,45.54,45.56,267000.0,40.1753,40.2194,40.1401,40.1577,267000.0
2015-02-09 13:50:00,45.57,45.58,45.52,45.54,64200.0,40.1665,40.1753,40.1225,40.1401,64200.0
2015-02-09 14:00:00,45.55,45.6,45.53,45.56,86600.0,40.1489,40.193,40.1313,40.1577,86600.0
2015-02-09 14:10:00,45.56,45.62,45.53,45.54,116400.0,40.1577,40.2106,40.1313,40.1401,116400.0
2015-02-09 14:20:00,45.55,45.6,45.53,45.56,138400.0,40.1489,40.193,40.1313,40.1577,138400.0
2015-02-09 14:30:00,45.57,45.6,45.54,45.55,95400.0,40.1665,40.193,40.1401,40.1489,95400.0
2015-02-09 14:40:00,45.55,45.6,45.5,45.52,76800.0,40.1489,40.193,40.1048,40.1225,76800.0
2015-02-09 14:50:00,45.52,45.56,45.46,45.48,144400.0,40.1225,40.1577,40.0696,40.0872,144400.0
2015-02-09 15:00:00,45.47,45.49,45.4,45.43,159600.0,40.0784,40.096,40.0167,40.0431,159600.0
2015-02-09 15:10:00,45.42,45.45,45.4,45.41,129600.0,40.0343,40.0608,40.0167,40.0255,129600.0
2015-02-09 15:20:00,45.41,45.48,45.4,45.47,132600.0,40.0255,40.0872,40.0167,40.0784,132600.0
2015-02-09 15:30:00,45.48,45.51,45.43,45.48,176600.0,40.0872,40.1136,40.0431,40.0872,176600.0
2015-02-09 15:40:00,45.48,45.63,45.48,45.6,309600.0,40.0872,40.2194,40.0872,40.193,309600.0
2015-02-09 15:50:00,45.6,45.63,45.56,45.58,444200.0,40.193,40.2194,40.1577,40.1753,444200.0
2015-02-10 09:30:00,45.87,45.88,45.61,45.82,424000.0,40.431,40.4398,40.2018,40.3869,424000.0
2015-02-10 09:40:00,45.82,46.02,45.81,45.99,180200.0,40.3869,40.5632,40.3781,40.5367,180200.0
2015-02-10 09:50:00,45.99,46.02,45.93,45.96,155400.0,40.5367,40.5632,40.4838,40.5103,155400.0
2015-02-10 10:00:00,45.96,46.07,45.92,46.06,147800.0,40.5103,40.6072,40.475,40.5984,147800.0
2015-02-10 10:10:00,46.06,46.1,45.97,45.97,132600.0,40.5984,40.6337,40.5191,40.5191,132600.0
2015-02-10 10:20:00,45.98,46.07,45.97,46.02,88000.0,40.5279,40.6072,40.5191,40.5632,88000.0
2015-02-10 10:30:00,46.02,46.07,45.96,46.06,87400.0,40.5632,40.6072,40.5103,40.5984,87400.0
2015-02-10 10:40:00,46.06,46.1,46.0,46.05,195000.0,40.5984,40.6337,40.5455,40.5896,195000.0
2015-02-10 10:50:00,46.05,46.12,46.02,46.12,135400.0,40.5896,40.6513,40.5632,40.6513,135400.0
2015-02-10 11:00:00,46.12,46.27,46.11,46.27,177400.0,40.6513,40.7835,40.6425,40.7835,177400.0
2015-02-10 11:10:00,46.28,46.37,46.27,46.35,154600.0,40.7923,40.8717,40.7835,40.854,154600.0
2015-02-10 11:20:00,46.35,46.38,46.29,46.34,152600.0,40.854,40.8805,40.8011,40.8452,152600.0
2015-02-10 11:30:00,46.34,46.37,46.3,46.37,124200.0,40.8452,40.8717,40.81,40.8717,124200.0
2015-02-10 11:40:00,46.38,46.49,46.37,46.49,111000.0,40.8805,40.9774,40.8717,40.9774,111000.0
2015-02-10 11:50:00,46.49,46.49,46.34,46.37,101200.0,40.9774,40.9774,40.8452,40.8717,101200.0
2015-02-10 12:00:00,46.36,46.38,46.33,46.35,134200.0,40.8628,40.8805,40.8364,40.854,134200.0
2015-02-10 12:10:00,46.35,46.48,46.35,46.46,102600.0,40.854,40.9686,40.854,40.951,102600.0
2015-02-10 12:20:00,46.47,46.47,46.37,46.4,61000.0,40.9598,40.9598,40.8717,40.8981,61000.0
2015-02-10 12:30:00,46.4,46.48,46.39,46.47,72400.0,40.8981,40.9686,40.8893,40.9598,72400.0
2015-02-10 12:40:00,46.47,46.54,46.46,46.52,106600.0,40.9598,41.0215,40.951,41.0039,106600.0
2015-02-10 12:50:00,46.52,46.52,46.4,46.41,108000.0,41.0039,41.0039,40.8981,40.9069,108000.0
2015-02-10 13:00:00,46.41,46.42,46.34,46.41,97200.0,40.9069,40.9157,40.8452,40.9069,97200.0
2015-02-10 13:10:00,46.41,46.5,46.4,46.49,97800.0,40.9069,40.9862,40.8981,40.9774,97800.0
2015-02-10 13:20:00,46.49,46.49,46.42,46.45,71000.0,40.9774,40.9774,40.9157,40.9422,71000.0
2015-02-10 13:30:00,46.45,46.45,46.35,46.38,88800.0,40.9422,40.9422,40.854,40.8805,88800.0
2015-02-10 13:40:00,46.38,46.48,46.36,46.47,92000.0,40.8805,40.9686,40.8628,40.9598,92000.0
2015-02-10 13:50:00,46.47,46.49,46.45,46.47,92200.0,40.9598,40.9774,40.9422,40.9598,92200.0
2015-02-10 14:00:00,46.47,46.49,46.46,46.49,86800.0,40.9598,40.9774,40.951,40.9774,86800.0
2015-02-10 14:10:00,46.49,46.49,46.4,46.41,145400.0,40.9774,40.9774,40.8981,40.9069,145400.0
2015-02-10 14:20:00,46.41,46.49,46.41,46.47,87600.0,40.9069,40.9774,40.9069,40.9598,87600.0
2015-02-10 14:30:00,46.47,46.48,46.41,46.46,93000.0,40.9598,40.9686,40.9069,40.951,93000.0
2015-02-10 14:40:00,46.47,46.49,46.44,46.44,374400.0,40.9598,40.9774,40.9334,40.9334,374400.0
2015-02-10 14:50:00,46.44,46.5,46.42,46.49,92400.0,40.9334,40.9862,40.9157,40.9774,92400.0
2015-02-10 15:00:00,46.49,46.51,46.45,46.51,125200.0,40.9774,40.9951,40.9422,40.9951,125200.0
2015-02-10 15:10:00,46.52,46.52,46.46,46.5,130600.0,41.0039,41.0039,40.951,40.9862,130600.0
2015-02-10 15:20:00,46.49,46.55,46.47,46.54,179800.0,40.9774,41.0303,40.9598,41.0215,179800.0
2015-02-10 15:30:00,46.53,46.54,46.48,46.51,257600.0,41.0127,41.0215,40.9686,40.9951,257600.0
2015-02-10 15:40:00,46.51,46.52,46.44,46.45,334400.0,40.9951,41.0039,40.9334,40.9422,334400.0
2015-02-10 15:50:00,46.45,46.46,46.36,46.37,871000.0,40.9422,40.951,40.8628,40.8717,871000.0
2015-02-11 09:30:00,46.24,46.38,46.02,46.11,492200.0,40.7571,40.8805,40.5632,40.6425,492200.0
2015-02-11 09:40:00,46.1,46.13,45.9,45.91,272000.0,40.6337,40.6601,40.4574,40.4662,272000.0
2015-02-11 09:50:00,45.9,45.93,45.71,45.88,259400.0,40.4574,40.4838,40.2899,40.4398,259400.0
2015-02-11 10:00:00,45.88,45.98,45.8,45.83,181400.0,40.4398,40.5279,40.3693,40.3957,181400.0
2015-02-11 10:10:00,45.83,45.96,45.81,45.81,141400.0,40.3957,40.5103,40.3781,40.3781,141400.0
2015-02-11 10:20:00,45.81,45.82,45.72,45.73,190400.0,40.3781,40.3869,40.2987,40.3076,190400.0
2015-02-11 10:30:00,45.73,45.77,45.7,45.7,213200.0,40.3076,40.3428,40.2811,40.2811,213200.0
2015-02-11 10:40:00,45.7,45.73,45.65,45.67,186800.0,40.2811,40.3076,40.237,40.2547,186800.0
2015-02-11 10:50:00,45.67,45.73,45.63,45.68,217000.0,40.2547,40.3076,40.2194,40.2635,217000.0
2015-02-11 11:00:00,45.67,45.87,45.66,45.84,180000.0,40.2547,40.431,40.2459,40.4045,180000.0
2015-02-11 11:10:00,45.83,45.84,45.79,45.81,280200.0,40.3957,40.4045,40.3604,40.3781,280200.0
2015-02-11 11:20:00,45.81,45.83,45.76,45.77,160000.0,40.3781,40.3957,40.334,40.3428,160000.0
2015-02-11 11:30:00,45.75,45.87,45.7,45.87,131600.0,40.3252,40.431,40.2811,40.431,131600.0
2015-02-11 11:40:00,45.87,45.93,45.85,45.88,105200.0,40.431,40.4838,40.4133,40.4398,105200.0
2015-02-11 11:50:00,45.88,45.88,45.77,45.82,98400.0,40.4398,40.4398,40.3428,40.3869,98400.0
2015-02-11 12:00:00,45.82,45.83,45.78,45.8,105400.0,40.3869,40.3957,40.3516,40.3693,105400.0
2015-02-11 12:10:00,45.8,45.83,45.8,45.8,132400.0,40.3693,40.3957,40.3693,40.3693,132400.0
2015-02-11 12:20:00,45.8,45.82,45.76,45.76,74600.0,40.3693,40.3869,40.334,40.334,74600.0
2015-02-11 12:30:00,45.75,45.77,45.73,45.76,106800.0,40.3252,40.3428,40.3076,40.334,106800.0
2015-02-11 12:40:00,45.75,45.76,45.68,45.73,92800.0,40.3252,40.334,40.2635,40.3076,92800.0
2015-02-11 12:50:00,45.74,45.74,45.67,45.69,53600.0,40.3164,40.3164,40.2547,40.2723,53600.0
2015-02-11 13:00:00,45.7,45.76,45.7,45.71,84000.0,40.2811,40.334,40.2811,40.2899,84000.0
2015-02-11 13:10:00,45.7,45.71,45.6,45.6,91600.0,40.2811,40.2899,40.193,40.193,91600.0
2015-02-11 13:20:00,45.59,45.63,45.59,45.63,103800.0,40.1842,40.2194,40.1842,40.2194,103800.0
2015-02-11 13:30:00,45.63,45.65,45.56,45.56,130600.0,40.2194,40.237,40.1577,40.1577,130600.0
2015-02-11 13:40:00,45.56,45.57,45.52,45.54,196600.0,40.1577,40.1665,40.1225,40.1401,196600.0
2015-02-11 13:50:00,45.54,45.63,45.48,45.62,142200.0,40.1401,40.2194,40.0872,40.2106,142200.0
2015-02-11 14:00:00,45.63,45.66,45.6,45.62,138800.0,40.2194,40.2459,40.193,40.2106,138800.0
2015-02-11 14:10:00,45.62,45.63,45.56,45.6,98400.0,40.2106,40.2194,40.1577,40.193,98400.0
2015-02-11 14:20:00,45.6,45.62,45.55,45.59,89000.0,40.193,40.2106,40.1489,40.1842,89000.0
2015-02-11 14:30:00,45.6,45.63,45.58,45.6,83000.0,40.193,40.2194,40.1753,40.193,83000.0
2015-02-11 14:40:00,45.6,45.7,45.6,45.68,165600.0,40.193,40.2811,40.193,40.2635,165600.0
2015-02-11 14:50:00,45.68,45.68,45.65,45.66,145800.0,40.2635,40.2635,40.237,40.2459,145800.0
2015-02-11 15:00:00,45.66,45.68,45.63,45.64,158400.0,40.2459,40.2635,40.2194,40.2282,158400.0
2015-02-11 15:10:00,45.64,45.64,45.56,45.59,293800.0,40.2282,40.2282,40.1577,40.1842,293800.0
2015-02-11 15:20:00,45.59,45.72,45.58,45.65,318800.0,40.1842,40.2987,40.1753,40.237,318800.0
2015-02-11 15:30:00,45.65,45.68,45.6,45.65,229200.0,40.237,40.2635,40.193,40.237,229200.0
2015-02-11 15:40:00,45.65,45.67,45.57,45.58,527000.0,40.237,40.2547,40.1665,40.1753,527000.0
2015-02-11 15:50:00,45.58,45.67,45.58,45.65,614400.0,40.1753,40.2547,40.1753,40.237,614400.0
2015-02-12 09:30:00,45.73,45.8,45.42,45.44,385800.0,40.3076,40.3693,40.0343,40.0519,385800.0
2015-02-12 09:40:00,45.44,45.53,45.4,45.49,336400.0,40.0519,40.1313,40.0167,40.096,336400.0
2015-02-12 09:50:00,45.51,45.58,45.49,45.55,193000.0,40.1136,40.1753,40.096,40.1489,193000.0
2015-02-12 10:00:00,45.55,45.65,45.52,45.62,161600.0,40.1489,40.237,40.1225,40.2106,161600.0
2015-02-12 10:10:00,45.63,45.86,45.6,45.85,193400.0,40.2194,40.4221,40.193,40.4133,193400.0
2015-02-12 10:20:00,45.85,45.85,45.73,45.83,124200.0,40.4133,40.4133,40.3076,40.3957,124200.0
2015-02-12 10:30:00,45.82,45.92,45.8,45.91,139200.0,40.3869,40.475,40.3693,40.4662,139200.0
2015-02-12 10:40:00,45.92,45.97,45.88,45.96,107800.0,40.475,40.5191,40.4398,40.5103,107800.0
2015-02-12 10:50:00,45.96,46.04,45.93,45.94,178800.0,40.5103,40.5808,40.4838,40.4927,178800.0
2015-02-12 11:00:00,45.94,45.96,45.91,45.94,135400.0,40.4927,40.5103,40.4662,40.4927,135400.0
2015-02-12 11:10:00,45.95,45.99,45.95,45.96,89400.0,40.5015,40.5367,40.5015,40.5103,89400.0
2015-02-12 11:20:00,45.95,46.01,45.87,46.01,268400.0,40.5015,40.5544,40.431,40.5544,268400.0
2015-02-12 11:30:00,46.01,46.04,45.98,45.99,118200.0,40.5544,40.5808,40.5279,40.5367,118200.0
2015-02-12 11:40:00,45.99,45.99,45.93,45.93,88400.0,40.5367,40.5367,40.4838,40.4838,88400.0
2015-02-12 11:50:00,45.93,45.95,45.91,45.91,90600.0,40.4838,40.5015,40.4662,40.4662,90600.0
2015-02-12 12:00:00,45.91,45.94,45.88,45.92,164400.0,40.4662,40.4927,40.4398,40.475,164400.0
2015-02-12 12:10:00,45.92,45.97,45.91,45.94,105400.0,40.475,40.5191,40.4662,40.4927,105400.0
2015-02-12 12:20:00,45.94,46.06,45.92,46.06,88200.0,40.4927,40.5984,40.475,40.5984,88200.0
2015-02-12 12:30:00,46.06,46.12,46.06,46.09,99200.0,40.5984,40.6513,40.5984,40.6249,99200.0
2015-02-12 12:40:00,46.09,46.13,46.08,46.1,92600.0,40.6249,40.6601,40.6161,40.6337,92600.0
2015-02-12 12:50:00,46.1,46.13,46.07,46.13,93600.0,40.6337,40.6601,40.6072,40.6601,93600.0
2015-02-12 13:00:00,46.13,46.16,46.12,46.15,80400.0,40.6601,40.6866,40.6513,40.6777,80400.0
2015-02-12 13:10:00,46.14,46.24,46.13,46.24,113000.0,40.6689,40.7571,40.6601,40.7571,113000.0
2015-02-12 13:20:00,46.24,46.26,46.17,46.17,114600.0,40.7571,40.7747,40.6954,40.6954,114600.0
2015-02-12 13:30:00,46.17,46.27,46.17,46.27,128400.0,40.6954,40.7835,40.6954,40.7835,128400.0
2015-02-12 13:40:00,46.27,46.33,46.27,46.27,134800.0,40.7835,40.8364,40.7835,40.7835,134800.0
2015-02-12 13:50:00,46.27,46.31,46.27,46.29,182000.0,40.7835,40.8188,40.7835,40.8011,182000.0
2015-02-12 14:00:00,46.3,46.31,46.27,46.31,130000.0,40.81,40.8188,40.7835,40.8188,130000.0
2015-02-12 14:10:00,46.31,46.32,46.27,46.28,148800.0,40.8188,40.8276,40.7835,40.7923,148800.0
2015-02-12 14:20:00,46.27,46.28,46.27,46.27,125000.0,40.7835,40.7923,40.7835,40.7835,125000.0
2015-02-12 14:30:00,46.27,46.3,46.26,46.3,142200.0,40.7835,40.81,40.7747,40.81,142200.0
2015-02-12 14:40:00,46.3,46.32,46.27,46.28,122000.0,40.81,40.8276,40.7835,40.7923,122000.0
2015-02-12 14:50:00,46.28,46.29,46.16,46.18,187000.0,40.7923,40.8011,40.6866,40.7042,187000.0
2015-02-12 15:00:00,46.18,46.2,46.13,46.14,183800.0,40.7042,40.7218,40.6601,40.6689,183800.0
2015-02-12 15:10:00,46.15,46.27,46.14,46.25,247400.0,40.6777,40.7835,40.6689,40.7659,247400.0
2015-02-12 15:20:00,46.26,46.3,46.18,46.19,2759600.0,40.7747,40.81,40.7042,40.713,2759600.0
2015-02-12 15:30:00,46.18,46.21,46.12,46.12,334200.0,40.7042,40.7306,40.6513,40.6513,334200.0
2015-02-12 15:40:00,46.12,46.19,46.12,46.17,317800.0,40.6513,40.713,40.6513,40.6954,317800.0
2015-02-12 15:50:00,46.17,46.18,45.99,46.0,1245800.0,40.6954,40.7042,40.5367,40.5455,1245800.0
2015-02-13 09:30:00,46.01,46.29,46.0,46.12,227200.0,40.5544,40.8011,40.5455,40.6513,227200.0
2015-02-13 09:40:00,46.1,46.19,46.1,46.14,239200.0,40.6337,40.713,40.6337,40.6689,239200.0
2015-02-13 09:50:00,46.16,46.17,46.07,46.13,168400.0,40.6866,40.6954,40.6072,40.6601,168400.0
2015-02-13 10:00:00,46.12,46.13,45.96,45.96,137600.0,40.6513,40.6601,40.5103,40.5103,137600.0
2015-02-13 10:10:00,45.96,46.1,45.95,46.07,133000.0,40.5103,40.6337,40.5015,40.6072,133000.0
2015-02-13 10:20:00,46.07,46.13,46.04,46.12,196200.0,40.6072,40.6601,40.5808,40.6513,196200.0
2015-02-13 10:30:00,46.12,46.13,46.07,46.12,180200.0,40.6513,40.6601,40.6072,40.6513,180200.0
2015-02-13 10:40:00,46.12,46.15,46.08,46.13,154200.0,40.6513,40.6777,40.6161,40.6601,154200.0
2015-02-13 10:50:00,46.13,46.14,46.11,46.12,160400.0,40.6601,40.6689,40.6425,40.6513,160400.0
2015-02-13 11:00:00,46.12,46.16,46.09,46.1,197000.0,40.6513,40.6866,40.6249,40.6337,197000.0
2015-02-13 11:10:00,46.11,46.16,46.1,46.15,95800.0,40.6425,40.6866,40.6337,40.6777,95800.0
2015-02-13 11:20:00,46.15,46.15,46.1,46.12,268600.0,40.6777,40.6777,40.6337,40.6513,268600.0
2015-02-13 11:30:00,46.13,46.13,46.07,46.08,113400.0,40.6601,40.6601,40.6072,40.6161,113400.0
2015-02-13 11:40:00,46.09,46.12,46.08,46.09,129800.0,40.6249,40.6513,40.6161,40.6249,129800.0
2015-02-13 11:50:00,46.08,46.09,46.05,46.05,158000.0,40.6161,40.6249,40.5896,40.5896,158000.0
2015-02-13 12:00:00,46.05,46.13,46.04,46.13,108000.0,40.5896,40.6601,40.5808,40.6601,108000.0
2015-02-13 12:10:00,46.13,46.13,46.08,46.08,76600.0,40.6601,40.6601,40.6161,40.6161,76600.0
2015-02-13 12:20:00,46.08,46.12,46.05,46.05,98600.0,40.6161,40.6513,40.5896,40.5896,98600.0
2015-02-13 12:30:00,46.05,46.12,46.04,46.1,178400.0,40.5896,40.6513,40.5808,40.6337,178400.0
2015-02-13 12:40:00,46.1,46.11,46.08,46.1,126400.0,40.6337,40.6425,40.6161,40.6337,126400.0
2015-02-13 12:50:00,46.1,46.1,46.08,46.08,156600.0,40.6337,40.6337,40.6161,40.6161,156600.0
2015-02-13 13:00:00,46.09,46.1,46.08,46.09,91400.0,40.6249,40.6337,40.6161,40.6249,91400.0
2015-02-13 13:10:00,46.08,46.1,46.05,46.1,110800.0,40.6161,40.6337,40.5896,40.6337,110800.0
2015-02-13 13:20:00,46.1,46.1,46.08,46.1,81800.0,40.6337,40.6337,40.6161,40.6337,81800.0
2015-02-13 13:30:00,46.1,46.1,46.04,46.08,95600.0,40.6337,40.6337,40.5808,40.6161,95600.0
2015-02-13 13:40:00,46.07,46.08,46.03,46.04,200600.0,40.6072,40.6161,40.572,40.5808,200600.0
2015-02-13 13:50:00,46.04,46.06,46.04,46.04,86200.0,40.5808,40.5984,40.5808,40.5808,86200.0
2015-02-13 14:00:00,46.04,46.06,46.03,46.05,99800.0,40.5808,40.5984,40.572,40.5896,99800.0
2015-02-13 14:10:00,46.05,46.07,46.04,46.06,103000.0,40.5896,40.6072,40.5808,40.5984,103000.0
2015-02-13 14:20:00,46.06,46.06,46.0,46.01,121200.0,40.5984,40.5984,40.5455,40.5544,121200.0
2015-02-13 14:30:00,46.01,46.02,45.98,46.0,144000.0,40.5544,40.5632,40.5279,40.5455,144000.0
2015-02-13 14:40:00,46.0,46.05,46.0,46.05,113200.0,40.5455,40.5896,40.5455,40.5896,113200.0
2015-02-13 14:50:00,46.04,46.07,46.02,46.06,124600.0,40.5808,40.6072,40.5632,40.5984,124600.0
2015-02-13 15:00:00,46.05,46.08,46.04,46.07,265400.0,40.5896,40.6161,40.5808,40.6072,265400.0
2015-02-13 15:10:00,46.08,46.09,46.07,46.09,138000.0,40.6161,40.6249,40.6072,40.6249,138000.0
2015-02-13 15:20:00,46.09,46.1,46.08,46.1,347800.0,40.6249,40.6337,40.6161,40.6337,347800.0
2015-02-13 15:30:00,46.1,46.1,46.04,46.05,169800.0,40.6337,40.6337,40.5808,40.5896,169800.0
2015-02-13 15:40:00,46.06,46.06,45.99,46.01,302000.0,40.5984,40.5984,40.5367,40.5544,302000.0
2015-02-13 15:50:00,46.01,46.05,45.97,46.02,703200.0,40.5544,40.5896,40.5191,40.5632,703200.0
2015-02-17 09:30:00,45.87,46.45,45.87,45.92,392400.0,40.431,40.9422,40.431,40.475,392400.0
2015-02-17 09:40:00,45.92,46.02,45.89,45.99,211600.0,40.475,40.5632,40.4486,40.5367,211600.0
2015-02-17 09:50:00,45.99,46.09,45.98,46.08,394600.0,40.5367,40.6249,40.5279,40.6161,394600.0
2015-02-17 10:00:00,46.08,46.28,46.07,46.22,312600.0,40.6161,40.7923,40.6072,40.7394,312600.0
2015-02-17 10:10:00,46.22,46.24,46.17,46.23,209600.0,40.7394,40.7571,40.6954,40.7483,209600.0
2015-02-17 10:20:00,46.23,46.29,46.18,46.27,165600.0,40.7483,40.8011,40.7042,40.7835,165600.0
2015-02-17 10:30:00,46.27,46.3,46.24,46.26,148800.0,40.7835,40.81,40.7571,40.7747,148800.0
2015-02-17 10:40:00,46.25,46.26,46.2,46.21,217600.0,40.7659,40.7747,40.7218,40.7306,217600.0
2015-02-17 10:50:00,46.21,46.21,46.09,46.15,139000.0,40.7306,40.7306,40.6249,40.6777,139000.0
2015-02-17 11:00:00,46.14,46.14,45.98,46.01,311800.0,40.6689,40.6689,40.5279,40.5544,311800.0
2015-02-17 11:10:00,46.01,46.03,45.97,45.98,79600.0,40.5544,40.572,40.5191,40.5279,79600.0
2015-02-17 11:20:00,45.98,46.1,45.97,46.1,110400.0,40.5279,40.6337,40.5191,40.6337,110400.0
2015-02-17 11:30:00,46.1,46.2,46.1,46.15,350600.0,40.6337,40.7218,40.6337,40.6777,350600.0
2015-02-17 11:40:00,46.15,46.16,46.1,46.12,88800.0,40.6777,40.6866,40.6337,40.6513,88800.0
2015-02-17 11:50:00,46.12,46.12,46.02,46.03,77200.0,40.6513,40.6513,40.5632,40.572,77200.0
2015-02-17 12:00:00,46.02,46.12,46.02,46.1,93400.0,40.5632,40.6513,40.5632,40.6337,93400.0
2015-02-17 12:10:00,46.1,46.15,46.08,46.13,63400.0,40.6337,40.6777,40.6161,40.6601,63400.0
2015-02-17 12:20:00,46.13,46.15,46.05,46.15,132000.0,40.6601,40.6777,40.5896,40.6777,132000.0
2015-02-17 12:30:00,46.15,46.26,46.14,46.22,74200.0,40.6777,40.7747,40.6689,40.7394,74200.0
2015-02-17 12:40:00,46.22,46.25,46.19,46.24,38400.0,40.7394,40.7659,40.713,40.7571,38400.0
2015-02-17 12:50:00,46.24,46.24,46.19,46.22,67400.0,40.7571,40.7571,40.713,40.7394,67400.0
2015-02-17 13:00:00,46.22,46.26,46.2,46.22,85600.0,40.7394,40.7747,40.7218,40.7394,85600.0
2015-02-17 13:10:00,46.22,46.25,46.16,46.18,102400.0,40.7394,40.7659,40.6866,40.7042,102400.0
2015-02-17 13:20:00,46.18,46.25,46.18,46.24,80600.0,40.7042,40.7659,40.7042,40.7571,80600.0
2015-02-17 13:30:00,46.24,46.26,46.16,46.23,86000.0,40.7571,40.7747,40.6866,40.7483,86000.0
2015-02-17 13:40:00,46.23,46.27,46.21,46.24,135000.0,40.7483,40.7835,40.7306,40.7571,135000.0
2015-02-17 13:50:00,46.23,46.23,46.13,46.15,54400.0,40.7483,40.7483,40.6601,40.6777,54400.0
2015-02-17 14:00:00,46.15,46.16,46.06,46.06,67000.0,40.6777,40.6866,40.5984,40.5984,67000.0
2015-02-17 14:10:00,46.07,46.08,46.04,46.06,70200.0,40.6072,40.6161,40.5808,40.5984,70200.0
2015-02-17 14:20:00,46.06,46.06,46.01,46.04,104200.0,40.5984,40.5984,40.5544,40.5808,104200.0
2015-02-17 14:30:00,46.04,46.14,46.04,46.07,79800.0,40.5808,40.6689,40.5808,40.6072,79800.0
2015-02-17 14:40:00,46.07,46.1,46.05,46.07,54400.0,40.6072,40.6337,40.5896,40.6072,54400.0
2015-02-17 14:50:00,46.06,46.09,46.05,46.09,79200.0,40.5984,40.6249,40.5896,40.6249,79200.0
2015-02-17 15:00:00,46.09,46.1,46.05,46.08,120000.0,40.6249,40.6337,40.5896,40.6161,120000.0
2015-02-17 15:10:00,46.07,46.08,46.02,46.02,121200.0,40.6072,40.6161,40.5632,40.5632,121200.0
2015-02-17 15:20:00,46.02,46.07,46.02,46.06,135400.0,40.5632,40.6072,40.5632,40.5984,135400.0
2015-02-17 15:30:00,46.06,46.06,45.98,45.99,153000.0,40.5984,40.5984,40.5279,40.5367,153000.0
2015-02-17 15:40:00,45.99,46.0,45.91,45.91,236800.0,40.5367,40.5455,40.4662,40.4662,236800.0
2015-02-17 15:50:00,45.92,45.94,45.86,45.91,593000.0,40.475,40.4927,40.4221,40.4662,593000.0
2015-02-18 09:30:00,45.77,45.91,45.72,45.9,229800.0,40.3428,40.4662,40.2987,40.4574,229800.0
2015-02-18 09:40:00,45.9,45.99,45.87,45.95,188000.0,40.4574,40.5367,40.431,40.5015,188000.0
2015-02-18 09:50:00,45.95,45.95,45.81,45.84,154000.0,40.5015,40.5015,40.3781,40.4045,154000.0
2015-02-18 10:00:00,45.82,45.9,45.77,45.88,166800.0,40.3869,40.4574,40.3428,40.4398,166800.0
2015-02-18 10:10:00,45.88,45.88,45.76,45.79,101800.0,40.4398,40.4398,40.334,40.3604,101800.0
2015-02-18 10:20:00,45.79,45.87,45.77,45.87,97000.0,40.3604,40.431,40.3428,40.431,97000.0
2015-02-18 10:30:00,45.86,46.01,45.86,45.99,131200.0,40.4221,40.5544,40.4221,40.5367,131200.0
2015-02-18 10:40:00,45.99,46.03,45.97,45.98,136200.0,40.5367,40.572,40.5191,40.5279,136200.0
2015-02-18 10:50:00,45.98,46.09,45.97,46.08,125000.0,40.5279,40.6249,40.5191,40.6161,125000.0
2015-02-18 11:00:00,46.1,46.13,46.02,46.04,189600.0,40.6337,40.6601,40.5632,40.5808,189600.0
2015-02-18 11:10:00,46.05,46.12,46.04,46.12,75200.0,40.5896,40.6513,40.5808,40.6513,75200.0
2015-02-18 11:20:00,46.12,46.2,46.1,46.17,87800.0,40.6513,40.7218,40.6337,40.6954,87800.0
2015-02-18 11:30:00,46.18,46.23,46.15,46.2,83000.0,40.7042,40.7483,40.6777,40.7218,83000.0
2015-02-18 11:40:00,46.2,46.22,46.18,46.22,75000.0,40.7218,40.7394,40.7042,40.7394,75000.0
2015-02-18 11:50:00,46.22,46.24,46.15,46.15,101000.0,40.7394,40.7571,40.6777,40.6777,101000.0
2015-02-18 12:00:00,46.15,46.19,46.11,46.11,75000.0,40.6777,40.713,40.6425,40.6425,75000.0
2015-02-18 12:10:00,46.1,46.16,46.09,46.12,99200.0,40.6337,40.6866,40.6249,40.6513,99200.0
2015-02-18 12:20:00,46.12,46.16,46.1,46.15,224600.0,40.6513,40.6866,40.6337,40.6777,224600.0
2015-02-18 12:30:00,46.15,46.16,46.05,46.06,80000.0,40.6777,40.6866,40.5896,40.5984,80000.0
2015-02-18 12:40:00,46.05,46.12,46.03,46.1,56600.0,40.5896,40.6513,40.572,40.6337,56600.0
2015-02-18 12:50:00,46.11,46.18,46.1,46.16,97000.0,40.6425,40.7042,40.6337,40.6866,97000.0
2015-02-18 13:00:00,46.16,46.31,46.16,46.3,130600.0,40.6866,40.8188,40.6866,40.81,130600.0
2015-02-18 13:10:00,46.3,46.38,46.27,46.37,71800.0,40.81,40.8805,40.7835,40.8717,71800.0
2015-02-18 13:20:00,46.37,46.38,46.3,46.37,77400.0,40.8717,40.8805,40.81,40.8717,77400.0
2015-02-18 13:30:00,46.37,46.47,46.37,46.41,174800.0,40.8717,40.9598,40.8717,40.9069,174800.0
2015-02-18 13:40:00,46.41,46.43,46.34,46.35,98800.0,40.9069,40.9245,40.8452,40.854,98800.0
2015-02-18 13:50:00,46.35,46.43,46.35,46.37,128800.0,40.854,40.9245,40.854,40.8717,128800.0
2015-02-18 14:00:00,46.37,46.5,46.35,46.49,246800.0,40.8717,40.9862,40.854,40.9774,246800.0
2015-02-18 14:10:00,46.48,46.56,46.48,46.51,157200.0,40.9686,41.0391,40.9686,40.9951,157200.0
2015-02-18 14:20:00,46.51,46.59,46.5,46.54,203800.0,40.9951,41.0656,40.9862,41.0215,203800.0
2015-02-18 14:30:00,46.54,46.57,46.5,46.57,95800.0,41.0215,41.0479,40.9862,41.0479,95800.0
2015-02-18 14:40:00,46.56,46.72,46.56,46.7,144600.0,41.0391,41.1802,41.0391,41.1625,144600.0
2015-02-18 14:50:00,46.7,46.71,46.63,46.71,155800.0,41.1625,41.1713,41.1008,41.1713,155800.0
2015-02-18 15:00:00,46.71,46.85,46.71,46.84,245600.0,41.1713,41.2947,41.1713,41.2859,245600.0
2015-02-18 15:10:00,46.84,46.88,46.83,46.88,348600.0,41.2859,41.3212,41.2771,41.3212,348600.0
2015-02-18 15:20:00,46.88,46.88,46.82,46.85,158600.0,41.3212,41.3212,41.2683,41.2947,158600.0
2015-02-18 15:30:00,46.85,46.85,46.81,46.83,283000.0,41.2947,41.2947,41.2595,41.2771,283000.0
2015-02-18 15:40:00,46.83,46.83,46.79,46.81,400000.0,41.2771,41.2771,41.2419,41.2595,400000.0
2015-02-18 15:50:00,46.8,46.84,46.79,46.82,689000.0,41.2507,41.2859,41.2419,41.2683,689000.0
2015-02-19 09:30:00,46.74,47.0,46.74,46.79,250200.0,41.1978,41.427,41.1978,41.2419,250200.0
2015-02-19 09:40:00,46.79,46.99,46.79,46.97,183400.0,41.2419,41.4181,41.2419,41.4005,183400.0
2015-02-19 09:50:00,46.97,47.0,46.96,46.99,150400.0,41.4005,41.427,41.3917,41.4181,150400.0
2015-02-19 10:00:00,46.99,47.1,46.86,47.09,243000.0,41.4181,41.5151,41.3036,41.5063,243000.0
2015-02-19 10:10:00,47.08,47.09,47.05,47.07,277800.0,41.4975,41.5063,41.471,41.4887,277800.0
2015-02-19 10:20:00,47.07,47.11,47.02,47.11,155800.0,41.4887,41.5239,41.4446,41.5239,155800.0
2015-02-19 10:30:00,47.11,47.13,46.99,47.01,140800.0,41.5239,41.5415,41.4181,41.4358,140800.0
2015-02-19 10:40:00,47.02,47.1,47.0,47.06,93000.0,41.4446,41.5151,41.427,41.4798,93000.0
2015-02-19 10:50:00,47.07,47.09,46.98,47.08,115600.0,41.4887,41.5063,41.4093,41.4975,115600.0
2015-02-19 11:00:00,47.08,47.08,47.0,47.0,71800.0,41.4975,41.4975,41.427,41.427,71800.0
2015-02-19 11:10:00,47.0,47.04,46.97,47.02,74600.0,41.427,41.4622,41.4005,41.4446,74600.0
2015-02-19 11:20:00,47.02,47.07,47.01,47.01,101800.0,41.4446,41.4887,41.4358,41.4358,101800.0
2015-02-19 11:30:00,47.01,47.1,47.01,47.07,223600.0,41.4358,41.5151,41.4358,41.4887,223600.0
2015-02-19 11:40:00,47.07,47.07,46.97,47.02,66000.0,41.4887,41.4887,41.4005,41.4446,66000.0
2015-02-19 11:50:00,47.04,47.05,47.0,47.02,81800.0,41.4622,41.471,41.427,41.4446,81800.0
2015-02-19 12:00:00,47.02,47.1,47.01,47.09,157600.0,41.4446,41.5151,41.4358,41.5063,157600.0
2015-02-19 12:10:00,47.09,47.09,46.99,47.02,58200.0,41.5063,41.5063,41.4181,41.4446,58200.0
2015-02-19 12:20:00,47.02,47.04,46.98,46.99,52200.0,41.4446,41.4622,41.4093,41.4181,52200.0
2015-02-19 12:30:00,46.99,47.07,46.97,47.01,120400.0,41.4181,41.4887,41.4005,41.4358,120400.0
2015-02-19 12:40:00,47.02,47.04,46.99,47.01,76800.0,41.4446,41.4622,41.4181,41.4358,76800.0
2015-02-19 12:50:00,47.01,47.02,46.97,47.01,55000.0,41.4358,41.4446,41.4005,41.4358,55000.0
2015-02-19 13:00:00,47.02,47.02,46.95,46.97,46200.0,41.4446,41.4446,41.3829,41.4005,46200.0
2015-02-19 13:10:00,46.97,47.03,46.97,47.02,85000.0,41.4005,41.4534,41.4005,41.4446,85000.0
2015-02-19 13:20:00,47.02,47.03,46.98,47.01,58800.0,41.4446,41.4534,41.4093,41.4358,58800.0
2015-02-19 13:30:00,47.01,47.04,47.0,47.0,48400.0,41.4358,41.4622,41.427,41.427,48400.0
2015-02-19 13:40:00,47.01,47.08,47.01,47.07,139000.0,41.4358,41.4975,41.4358,41.4887,139000.0
2015-02-19 13:50:00,47.07,47.08,47.03,47.06,88800.0,41.4887,41.4975,41.4534,41.4798,88800.0
2015-02-19 14:00:00,47.06,47.1,46.99,47.0,78400.0,41.4798,41.5151,41.4181,41.427,78400.0
2015-02-19 14:10:00,46.99,47.0,46.92,46.92,67000.0,41.4181,41.427,41.3564,41.3564,67000.0
2015-02-19 14:20:00,46.93,46.93,46.86,46.86,90200.0,41.3653,41.3653,41.3036,41.3036,90200.0
2015-02-19 14:30:00,46.86,46.88,46.77,46.77,78200.0,41.3036,41.3212,41.2242,41.2242,78200.0
2015-02-19 14:40:00,46.77,46.83,46.74,46.83,98000.0,41.2242,41.2771,41.1978,41.2771,98000.0
2015-02-19 14:50:00,46.83,46.89,46.83,46.88,50000.0,41.2771,41.33,41.2771,41.3212,50000.0
2015-02-19 15:00:00,46.88,46.94,46.88,46.88,68400.0,41.3212,41.3741,41.3212,41.3212,68400.0
2015-02-19 15:10:00,46.89,46.93,46.88,46.89,85400.0,41.33,41.3653,41.3212,41.33,85400.0
2015-02-19 15:20:00,46.89,46.94,46.87,46.94,223200.0,41.33,41.3741,41.3124,41.3741,223200.0
2015-02-19 15:30:00,46.94,46.94,46.87,46.91,187200.0,41.3741,41.3741,41.3124,41.3476,187200.0
2015-02-19 15:40:00,46.91,46.92,46.79,46.79,277200.0,41.3476,41.3564,41.2419,41.2419,277200.0
2015-02-19 15:50:00,46.8,46.87,46.79,46.85,1002800.0,41.2507,41.3124,41.2419,41.2947,1002800.0
2015-02-20 09:30:00,46.81,47.04,46.76,46.79,629200.0,41.2595,41.4622,41.2154,41.2419,629200.0
2015-02-20 09:40:00,46.82,46.87,46.68,46.83,208800.0,41.2683,41.3124,41.1449,41.2771,208800.0
2015-02-20 09:50:00,46.82,46.89,46.8,46.83,69600.0,41.2683,41.33,41.2507,41.2771,69600.0
2015-02-20 10:00:00,46.84,46.89,46.8,46.87,244200.0,41.2859,41.33,41.2507,41.3124,244200.0
2015-02-20 10:10:00,46.87,46.94,46.87,46.9,59400.0,41.3124,41.3741,41.3124,41.3388,59400.0
2015-02-20 10:20:00,46.9,46.94,46.88,46.91,62800.0,41.3388,41.3741,41.3212,41.3476,62800.0
2015-02-20 10:30:00,46.89,47.09,46.88,47.08,122000.0,41.33,41.5063,41.3212,41.4975,122000.0
2015-02-20 10:40:00,47.08,47.16,47.07,47.07,330400.0,41.4975,41.568,41.4887,41.4887,330400.0
2015-02-20 10:50:00,47.07,47.08,47.02,47.04,253400.0,41.4887,41.4975,41.4446,41.4622,253400.0
2015-02-20 11:00:00,47.06,47.13,47.03,47.13,154200.0,41.4798,41.5415,41.4534,41.5415,154200.0
2015-02-20 11:10:00,47.13,47.15,47.09,47.1,80800.0,41.5415,41.5592,41.5063,41.5151,80800.0
2015-02-20 11:20:00,47.1,47.1,47.08,47.09,60600.0,41.5151,41.5151,41.4975,41.5063,60600.0
2015-02-20 11:30:00,47.1,47.12,47.08,47.1,81200.0,41.5151,41.5327,41.4975,41.5151,81200.0
2015-02-20 11:40:00,47.1,47.13,47.08,47.12,138600.0,41.5151,41.5415,41.4975,41.5327,138600.0
2015-02-20 11:50:00,47.1,47.12,47.09,47.09,61000.0,41.5151,41.5327,41.5063,41.5063,61000.0
2015-02-20 12:00:00,47.09,47.13,47.08,47.12,100800.0,41.5063,41.5415,41.4975,41.5327,100800.0
2015-02-20 12:10:00,47.12,47.13,47.1,47.13,122400.0,41.5327,41.5415,41.5151,41.5415,122400.0
2015-02-20 12:20:00,47.13,47.18,47.12,47.16,79200.0,41.5415,41.5856,41.5327,41.568,79200.0
2015-02-20 12:30:00,47.16,47.25,47.13,47.24,285200.0,41.568,41.6473,41.5415,41.6385,285200.0
2015-02-20 12:40:00,47.23,47.31,47.22,47.29,171400.0,41.6297,41.7002,41.6209,41.6826,171400.0
2015-02-20 12:50:00,47.29,47.34,47.26,47.33,122200.0,41.6826,41.7266,41.6561,41.7178,122200.0
2015-02-20 13:00:00,47.33,47.34,47.28,47.32,61400.0,41.7178,41.7266,41.6738,41.709,61400.0
2015-02-20 13:10:00,47.31,47.37,47.31,47.35,106600.0,41.7002,41.7531,41.7002,41.7355,106600.0
2015-02-20 13:20:00,47.35,47.38,47.32,47.37,78600.0,41.7355,41.7619,41.709,41.7531,78600.0
2015-02-20 13:30:00,47.38,47.4,47.34,47.39,104400.0,41.7619,41.7795,41.7266,41.7707,104400.0
2015-02-20 13:40:00,47.38,47.48,47.38,47.47,105800.0,41.7619,41.85,41.7619,41.8412,105800.0
2015-02-20 13:50:00,47.47,47.52,47.44,47.51,249800.0,41.8412,41.8853,41.8148,41.8765,249800.0
2015-02-20 14:00:00,47.51,47.62,47.49,47.62,175200.0,41.8765,41.9734,41.8589,41.9734,175200.0
2015-02-20 14:10:00,47.62,47.65,47.51,47.52,101000.0,41.9734,41.9999,41.8765,41.8853,101000.0
2015-02-20 14:20:00,47.51,47.56,47.51,47.54,103800.0,41.8765,41.9206,41.8765,41.9029,103800.0
2015-02-20 14:30:00,47.53,47.58,47.51,47.53,81400.0,41.8941,41.9382,41.8765,41.8941,81400.0
2015-02-20 14:40:00,47.53,47.54,47.49,47.5,174200.0,41.8941,41.9029,41.8589,41.8677,174200.0
2015-02-20 14:50:00,47.5,47.54,47.48,47.49,112200.0,41.8677,41.9029,41.85,41.8589,112200.0
2015-02-20 15:00:00,47.49,47.6,47.49,47.6,104200.0,41.8589,41.9558,41.8589,41.9558,104200.0
2015-02-20 15:10:00,47.6,47.62,47.52,47.57,114400.0,41.9558,41.9734,41.8853,41.9294,114400.0
2015-02-20 15:20:00,47.57,47.6,47.55,47.57,115400.0,41.9294,41.9558,41.9117,41.9294,115400.0
2015-02-20 15:30:00,47.58,47.59,47.52,47.52,232200.0,41.9382,41.947,41.8853,41.8853,232200.0
2015-02-20 15:40:00,47.53,47.54,47.4,47.41,415000.0,41.8941,41.9029,41.7795,41.7883,415000.0
2015-02-20 15:50:00,47.41,47.49,47.4,47.47,500200.0,41.7883,41.8589,41.7795,41.8412,500200.0
2015-02-23 09:30:00,47.46,47.62,47.46,47.56,151800.0,41.8324,41.9734,41.8324,41.9206,151800.0
2015-02-23 09:40:00,47.54,47.6,47.51,47.52,118000.0,41.9029,41.9558,41.8765,41.8853,118000.0
2015-02-23 09:50:00,47.51,47.52,47.46,47.48,75000.0,41.8765,41.8853,41.8324,41.85,75000.0
2015-02-23 10:00:00,47.48,47.49,47.42,47.49,85400.0,41.85,41.8589,41.7972,41.8589,85400.0
2015-02-23 10:10:00,47.48,47.54,47.45,47.48,96600.0,41.85,41.9029,41.8236,41.85,96600.0
2015-02-23 10:20:00,47.49,47.54,47.45,47.48,81600.0,41.8589,41.9029,41.8236,41.85,81600.0
2015-02-23 10:30:00,47.47,47.54,47.45,47.48,35600.0,41.8412,41.9029,41.8236,41.85,35600.0
2015-02-23 10:40:00,47.49,47.52,47.45,47.49,76800.0,41.8589,41.8853,41.8236,41.8589,76800.0
2015-02-23 10:50:00,47.5,47.51,47.41,47.41,68200.0,41.8677,41.8765,41.7883,41.7883,68200.0
2015-02-23 11:00:00,47.41,47.46,47.36,47.38,65600.0,41.7883,41.8324,41.7443,41.7619,65600.0
2015-02-23 11:10:00,47.38,47.38,47.32,47.32,55400.0,41.7619,41.7619,41.709,41.709,55400.0
2015-02-23 11:20:00,47.32,47.34,47.28,47.32,64800.0,41.709,41.7266,41.6738,41.709,64800.0
2015-02-23 11:30:00,47.32,47.4,47.3,47.37,42800.0,41.709,41.7795,41.6914,41.7531,42800.0
2015-02-23 11:40:00,47.35,47.38,47.34,47.34,28000.0,41.7355,41.7619,41.7266,41.7266,28000.0
2015-02-23 11:50:00,47.35,47.35,47.29,47.31,53200.0,41.7355,41.7355,41.6826,41.7002,53200.0
2015-02-23 12:00:00,47.31,47.32,47.29,47.29,67600.0,41.7002,41.709,41.6826,41.6826,67600.0
2015-02-23 12:10:00,47.29,47.3,47.27,47.27,37200.0,41.6826,41.6914,41.6649,41.6649,37200.0
2015-02-23 12:20:00,47.27,47.29,47.23,47.28,63600.0,41.6649,41.6826,41.6297,41.6738,63600.0
2015-02-23 12:30:00,47.28,47.32,47.26,47.26,36200.0,41.6738,41.709,41.6561,41.6561,36200.0
2015-02-23 12:40:00,47.26,47.29,47.24,47.28,32200.0,41.6561,41.6826,41.6385,41.6738,32200.0
2015-02-23 12:50:00,47.29,47.3,47.27,47.3,52400.0,41.6826,41.6914,41.6649,41.6914,52400.0
2015-02-23 13:00:00,47.29,47.3,47.27,47.3,35000.0,41.6826,41.6914,41.6649,41.6914,35000.0
2015-02-23 13:10:00,47.3,47.34,47.3,47.33,28200.0,41.6914,41.7266,41.6914,41.7178,28200.0
2015-02-23 13:20:00,47.33,47.35,47.32,47.32,34200.0,41.7178,41.7355,41.709,41.709,34200.0
2015-02-23 13:30:00,47.31,47.33,47.24,47.26,61400.0,41.7002,41.7178,41.6385,41.6561,61400.0
2015-02-23 13:40:00,47.26,47.27,47.2,47.21,53000.0,41.6561,41.6649,41.6032,41.6121,53000.0
2015-02-23 13:50:00,47.22,47.22,47.18,47.18,79200.0,41.6209,41.6209,41.5856,41.5856,79200.0
2015-02-23 14:00:00,47.18,47.22,47.17,47.19,47400.0,41.5856,41.6209,41.5768,41.5944,47400.0
2015-02-23 14:10:00,47.19,47.19,47.15,47.15,72600.0,41.5944,41.5944,41.5592,41.5592,72600.0
2015-02-23 14:20:00,47.15,47.19,47.14,47.19,51800.0,41.5592,41.5944,41.5504,41.5944,51800.0
2015-02-23 14:30:00,47.19,47.26,47.18,47.23,167800.0,41.5944,41.6561,41.5856,41.6297,167800.0
2015-02-23 14:40:00,47.23,47.25,47.19,47.23,108000.0,41.6297,41.6473,41.5944,41.6297,108000.0
2015-02-23 14:50:00,47.23,47.26,47.23,47.26,98600.0,41.6297,41.6561,41.6297,41.6561,98600.0
2015-02-23 15:00:00,47.26,47.29,47.23,47.28,88800.0,41.6561,41.6826,41.6297,41.6738,88800.0
2015-02-23 15:10:00,47.28,47.4,47.27,47.38,177800.0,41.6738,41.7795,41.6649,41.7619,177800.0
2015-02-23 15:20:00,47.38,47.4,47.33,47.39,109200.0,41.7619,41.7795,41.7178,41.7707,109200.0
2015-02-23 15:30:00,47.39,47.5,47.38,47.49,589000.0,41.7707,41.8677,41.7619,41.8589,589000.0
2015-02-23 15:40:00,47.49,47.52,47.43,47.46,221600.0,41.8589,41.8853,41.806,41.8324,221600.0
2015-02-23 15:50:00,47.46,47.5,47.44,47.49,246600.0,41.8324,41.8677,41.8148,41.8589,246600.0
2015-02-24 09:30:00,47.38,47.66,47.38,47.61,179600.0,41.7619,42.0087,41.7619,41.9646,179600.0
2015-02-24 09:40:00,47.6,47.63,47.44,47.6,71400.0,41.9558,41.9823,41.8148,41.9558,71400.0
2015-02-24 09:50:00,47.6,47.69,47.42,47.45,125400.0,41.9558,42.0351,41.7972,41.8236,125400.0
2015-02-24 10:00:00,47.46,47.58,47.4,47.47,82000.0,41.8324,41.9382,41.7795,41.8412,82000.0
2015-02-24 10:10:00,47.47,47.55,47.46,47.54,92400.0,41.8412,41.9117,41.8324,41.9029,92400.0
2015-02-24 10:20:00,47.54,47.68,47.51,47.63,96800.0,41.9029,42.0263,41.8765,41.9823,96800.0
2015-02-24 10:30:00,47.62,47.62,47.5,47.57,134000.0,41.9734,41.9734,41.8677,41.9294,134000.0
2015-02-24 10:40:00,47.56,47.63,47.55,47.6,115200.0,41.9206,41.9823,41.9117,41.9558,115200.0
2015-02-24 10:50:00,47.6,47.62,47.56,47.62,105600.0,41.9558,41.9734,41.9206,41.9734,105600.0
2015-02-24 11:00:00,47.62,47.63,47.56,47.56,66800.0,41.9734,41.9823,41.9206,41.9206,66800.0
2015-02-24 11:10:00,47.56,47.63,47.55,47.58,153400.0,41.9206,41.9823,41.9117,41.9382,153400.0
2015-02-24 11:20:00,47.58,47.63,47.54,47.55,109400.0,41.9382,41.9823,41.9029,41.9117,109400.0
2015-02-24 11:30:00,47.55,47.63,47.52,47.55,135000.0,41.9117,41.9823,41.8853,41.9117,135000.0
2015-02-24 11:40:00,47.54,47.6,47.54,47.6,74200.0,41.9029,41.9558,41.9029,41.9558,74200.0
2015-02-24 11:50:00,47.6,47.63,47.52,47.57,105000.0,41.9558,41.9823,41.8853,41.9294,105000.0
2015-02-24 12:00:00,47.56,47.65,47.53,47.62,50000.0,41.9206,41.9999,41.8941,41.9734,50000.0
2015-02-24 12:10:00,47.62,47.63,47.55,47.59,90600.0,41.9734,41.9823,41.9117,41.947,90600.0
2015-02-24 12:20:00,47.58,47.6,47.56,47.56,45200.0,41.9382,41.9558,41.9206,41.9206,45200.0
2015-02-24 12:30:00,47.56,47.6,47.52,47.59,123800.0,41.9206,41.9558,41.8853,41.947,123800.0
2015-02-24 12:40:00,47.59,47.59,47.55,47.55,65200.0,41.947,41.947,41.9117,41.9117,65200.0
2015-02-24 12:50:00,47.54,47.65,47.54,47.63,50600.0,41.9029,41.9999,41.9029,41.9823,50600.0
2015-02-24 13:00:00,47.63,47.63,47.59,47.6,80200.0,41.9823,41.9823,41.947,41.9558,80200.0
2015-02-24 13:10:00,47.6,47.67,47.6,47.66,103000.0,41.9558,42.0175,41.9558,42.0087,103000.0
2015-02-24 13:20:00,47.66,47.69,47.62,47.68,75000.0,42.0087,42.0351,41.9734,42.0263,75000.0
2015-02-24 13:30:00,47.68,47.68,47.64,47.64,58400.0,42.0263,42.0263,41.9911,41.9911,58400.0
2015-02-24 13:40:00,47.65,47.74,47.64,47.74,88400.0,41.9999,42.0792,41.9911,42.0792,88400.0
2015-02-24 13:50:00,47.74,47.76,47.73,47.74,82400.0,42.0792,42.0968,42.0704,42.0792,82400.0
2015-02-24 14:00:00,47.73,47.77,47.64,47.7,92800.0,42.0704,42.1057,41.9911,42.044,92800.0
2015-02-24 14:10:00,47.71,47.74,47.68,47.69,72400.0,42.0528,42.0792,42.0263,42.0351,72400.0
2015-02-24 14:20:00,47.69,47.71,47.66,47.7,106200.0,42.0351,42.0528,42.0087,42.044,106200.0
2015-02-24 14:30:00,47.7,47.75,47.67,47.75,64400.0,42.044,42.088,42.0175,42.088,64400.0
2015-02-24 14:40:00,47.74,47.77,47.7,47.71,88200.0,42.0792,42.1057,42.044,42.0528,88200.0
2015-02-24 14:50:00,47.72,47.76,47.67,47.73,126600.0,42.0616,42.0968,42.0175,42.0704,126600.0
2015-02-24 15:00:00,47.73,47.77,47.73,47.76,109400.0,42.0704,42.1057,42.0704,42.0968,109400.0
2015-02-24 15:10:00,47.75,47.77,47.74,47.77,129000.0,42.088,42.1057,42.0792,42.1057,129000.0
2015-02-24 15:20:00,47.77,47.77,47.74,47.76,138800.0,42.1057,42.1057,42.0792,42.0968,138800.0
2015-02-24 15:30:00,47.75,47.77,47.73,47.76,192000.0,42.088,42.1057,42.0704,42.0968,192000.0
2015-02-24 15:40:00,47.74,47.77,47.7,47.7,236800.0,42.0792,42.1057,42.044,42.044,236800.0
2015-02-24 15:50:00,47.71,47.76,47.7,47.72,355800.0,42.0528,42.0968,42.044,42.0616,355800.0
2015-02-25 09:30:00,47.71,47.99,47.71,47.99,259200.0,42.0528,42.2996,42.0528,42.2996,259200.0
2015-02-25 09:40:00,47.98,48.15,47.96,48.14,162800.0,42.2908,42.4406,42.2731,42.4318,162800.0
2015-02-25 09:50:00,48.15,48.24,48.1,48.17,180400.0,42.4406,42.5199,42.3965,42.4582,180400.0
2015-02-25 10:00:00,48.15,48.38,48.15,48.35,215800.0,42.4406,42.6433,42.4406,42.6169,215800.0
2015-02-25 10:10:00,48.35,48.35,48.27,48.32,161800.0,42.6169,42.6169,42.5464,42.5904,161800.0
2015-02-25 10:20:00,48.32,48.34,48.27,48.33,140600.0,42.5904,42.6081,42.5464,42.5993,140600.0
2015-02-25 10:30:00,48.33,48.38,48.3,48.38,135200.0,42.5993,42.6433,42.5728,42.6433,135200.0
2015-02-25 10:40:00,48.38,48.45,48.38,48.41,157600.0,42.6433,42.705,42.6433,42.6698,157600.0
2015-02-25 10:50:00,48.41,48.43,48.32,48.34,129800.0,42.6698,42.6874,42.5904,42.6081,129800.0
2015-02-25 11:00:00,48.33,48.39,48.32,48.35,124600.0,42.5993,42.6521,42.5904,42.6169,124600.0
2015-02-25 11:10:00,48.35,48.44,48.35,48.43,100000.0,42.6169,42.6962,42.6169,42.6874,100000.0
2015-02-25 11:20:00,48.42,48.44,48.38,48.44,137200.0,42.6786,42.6962,42.6433,42.6962,137200.0
2015-02-25 11:30:00,48.44,48.49,48.41,48.43,102600.0,42.6962,42.7403,42.6698,42.6874,102600.0
2015-02-25 11:40:00,48.44,48.54,48.44,48.54,336000.0,42.6962,42.7844,42.6962,42.7844,336000.0
2015-02-25 11:50:00,48.54,48.55,48.46,48.49,151600.0,42.7844,42.7932,42.7138,42.7403,151600.0
2015-02-25 12:00:00,48.49,48.49,48.43,48.46,316200.0,42.7403,42.7403,42.6874,42.7138,316200.0
2015-02-25 12:10:00,48.46,48.48,48.45,48.46,90400.0,42.7138,42.7315,42.705,42.7138,90400.0
2015-02-25 12:20:00,48.46,48.59,48.46,48.57,143200.0,42.7138,42.8284,42.7138,42.8108,143200.0
2015-02-25 12:30:00,48.57,48.58,48.52,48.52,96800.0,42.8108,42.8196,42.7667,42.7667,96800.0
2015-02-25 12:40:00,48.52,48.55,48.5,48.55,61000.0,42.7667,42.7932,42.7491,42.7932,61000.0
2015-02-25 12:50:00,48.55,48.55,48.5,48.52,71800.0,42.7932,42.7932,42.7491,42.7667,71800.0
2015-02-25 13:00:00,48.52,48.58,48.51,48.51,71600.0,42.7667,42.8196,42.7579,42.7579,71600.0
2015-02-25 13:10:00,48.52,48.58,48.5,48.57,115000.0,42.7667,42.8196,42.7491,42.8108,115000.0
2015-02-25 13:20:00,48.57,48.58,48.52,48.57,62000.0,42.8108,42.8196,42.7667,42.8108,62000.0
2015-02-25 13:30:00,48.57,48.59,48.54,48.58,63200.0,42.8108,42.8284,42.7844,42.8196,63200.0
2015-02-25 13:40:00,48.58,48.6,48.52,48.6,76200.0,42.8196,42.8372,42.7667,42.8372,76200.0
2015-02-25 13:50:00,48.59,48.6,48.54,48.56,74000.0,42.8284,42.8372,42.7844,42.802,74000.0
2015-02-25 14:00:00,48.57,48.6,48.5,48.52,119600.0,42.8108,42.8372,42.7491,42.7667,119600.0
2015-02-25 14:10:00,48.52,48.57,48.5,48.54,129000.0,42.7667,42.8108,42.7491,42.7844,129000.0
2015-02-25 14:20:00,48.54,48.56,48.49,48.54,113000.0,42.7844,42.802,42.7403,42.7844,113000.0
2015-02-25 14:30:00,48.53,48.55,48.49,48.49,145400.0,42.7755,42.7932,42.7403,42.7403,145400.0
2015-02-25 14:40:00,48.49,48.51,48.44,48.46,181400.0,42.7403,42.7579,42.6962,42.7138,181400.0
2015-02-25 14:50:00,48.45,48.49,48.41,48.48,92400.0,42.705,42.7403,42.6698,42.7315,92400.0
2015-02-25 15:00:00,48.47,48.48,48.38,48.38,93200.0,42.7227,42.7315,42.6433,42.6433,93200.0
2015-02-25 15:10:00,48.38,48.44,48.38,48.42,133000.0,42.6433,42.6962,42.6433,42.6786,133000.0
2015-02-25 15:20:00,48.42,48.44,48.41,48.43,182200.0,42.6786,42.6962,42.6698,42.6874,182200.0
2015-02-25 15:30:00,48.43,48.46,48.42,48.42,233000.0,42.6874,42.7138,42.6786,42.6786,233000.0
2015-02-25 15:40:00,48.42,48.47,48.38,48.4,268200.0,42.6786,42.7227,42.6433,42.661,268200.0
2015-02-25 15:50:00,48.4,48.45,48.4,48.42,464600.0,42.661,42.705,42.661,42.6786,464600.0
2015-02-26 09:30:00,48.33,48.67,48.33,48.5,239200.0,42.7222,43.0228,42.7222,42.8725,239200.0
2015-02-26 09:40:00,48.48,48.6,48.42,48.57,141800.0,42.8548,42.9609,42.8018,42.9344,141800.0
2015-02-26 09:50:00,48.57,48.6,48.45,48.48,137600.0,42.9344,42.9609,42.8283,42.8548,137600.0
2015-02-26 10:00:00,48.49,48.51,48.46,48.5,134400.0,42.8637,42.8813,42.8372,42.8725,134400.0
2015-02-26 10:10:00,48.5,48.55,48.47,48.54,152200.0,42.8725,42.9167,42.846,42.9079,152200.0
2015-02-26 10:20:00,48.54,48.58,48.49,48.51,77800.0,42.9079,42.9432,42.8637,42.8813,77800.0
2015-02-26 10:30:00,48.52,48.6,48.49,48.58,149400.0,42.8902,42.9609,42.8637,42.9432,149400.0
2015-02-26 10:40:00,48.58,48.64,48.54,48.56,169800.0,42.9432,42.9963,42.9079,42.9255,169800.0
2015-02-26 10:50:00,48.56,48.58,48.47,48.49,98600.0,42.9255,42.9432,42.846,42.8637,98600.0
2015-02-26 11:00:00,48.49,48.54,48.49,48.52,96800.0,42.8637,42.9079,42.8637,42.8902,96800.0
2015-02-26 11:10:00,48.52,48.52,48.49,48.51,52400.0,42.8902,42.8902,42.8637,42.8813,52400.0
2015-02-26 11:20:00,48.51,48.51,48.45,48.48,171200.0,42.8813,42.8813,42.8283,42.8548,171200.0
2015-02-26 11:30:00,48.48,48.49,48.43,48.48,79200.0,42.8548,42.8637,42.8106,42.8548,79200.0
2015-02-26 11:40:00,48.47,48.47,48.41,48.42,67400.0,42.846,42.846,42.793,42.8018,67400.0
2015-02-26 11:50:00,48.42,48.46,48.39,48.46,79200.0,42.8018,42.8372,42.7753,42.8372,79200.0
2015-02-26 12:00:00,48.45,48.49,48.43,48.46,73400.0,42.8283,42.8637,42.8106,42.8372,73400.0
2015-02-26 12:10:00,48.45,48.5,48.38,48.38,78600.0,42.8283,42.8725,42.7664,42.7664,78600.0
2015-02-26 12:20:00,48.38,48.4,48.35,48.39,66400.0,42.7664,42.7841,42.7399,42.7753,66400.0
2015-02-26 12:30:00,48.38,48.44,48.38,48.4,79800.0,42.7664,42.8195,42.7664,42.7841,79800.0
2015-02-26 12:40:00,48.4,48.53,48.39,48.49,63600.0,42.7841,42.899,42.7753,42.8637,63600.0
2015-02-26 12:50:00,48.49,48.49,48.45,48.48,61600.0,42.8637,42.8637,42.8283,42.8548,61600.0
2015-02-26 13:00:00,48.48,48.49,48.44,48.47,48600.0,42.8548,42.8637,42.8195,42.846,48600.0
2015-02-26 13:10:00,48.47,48.48,48.42,48.45,77800.0,42.846,42.8548,42.8018,42.8283,77800.0
2015-02-26 13:20:00,48.45,48.45,48.35,48.36,85000.0,42.8283,42.8283,42.7399,42.7488,85000.0
2015-02-26 13:30:00,48.35,48.4,48.35,48.37,35800.0,42.7399,42.7841,42.7399,42.7576,35800.0
2015-02-26 13:40:00,48.37,48.39,48.34,48.38,72800.0,42.7576,42.7753,42.7311,42.7664,72800.0
2015-02-26 13:50:00,48.38,48.42,48.38,48.4,66400.0,42.7664,42.8018,42.7664,42.7841,66400.0
2015-02-26 14:00:00,48.4,48.44,48.37,48.38,66400.0,42.7841,42.8195,42.7576,42.7664,66400.0
2015-02-26 14:10:00,48.38,48.45,48.36,48.44,97000.0,42.7664,42.8283,42.7488,42.8195,97000.0
2015-02-26 14:20:00,48.45,48.47,48.38,48.38,61800.0,42.8283,42.846,42.7664,42.7664,61800.0
2015-02-26 14:30:00,48.38,48.43,48.38,48.42,63200.0,42.7664,42.8106,42.7664,42.8018,63200.0
2015-02-26 14:40:00,48.41,48.47,48.4,48.44,86200.0,42.793,42.846,42.7841,42.8195,86200.0
2015-02-26 14:50:00,48.44,48.44,48.37,48.42,76800.0,42.8195,42.8195,42.7576,42.8018,76800.0
2015-02-26 15:00:00,48.42,48.42,48.34,48.35,152200.0,42.8018,42.8018,42.7311,42.7399,152200.0
2015-02-26 15:10:00,48.35,48.43,48.34,48.42,98000.0,42.7399,42.8106,42.7311,42.8018,98000.0
2015-02-26 15:20:00,48.42,48.43,48.37,48.4,93000.0,42.8018,42.8106,42.7576,42.7841,93000.0
2015-02-26 15:30:00,48.4,48.44,48.38,48.42,140000.0,42.7841,42.8195,42.7664,42.8018,140000.0
2015-02-26 15:40:00,48.42,48.45,48.4,48.43,200400.0,42.8018,42.8283,42.7841,42.8106,200400.0
2015-02-26 15:50:00,48.43,48.49,48.4,48.49,645800.0,42.8106,42.8637,42.7841,42.8637,645800.0
2015-02-27 09:30:00,48.48,48.59,48.45,48.49,163800.0,42.8548,42.9521,42.8283,42.8637,163800.0
2015-02-27 09:40:00,48.49,48.52,48.32,48.33,96000.0,42.8637,42.8902,42.7134,42.7222,96000.0
2015-02-27 09:50:00,48.33,48.42,48.32,48.36,138600.0,42.7222,42.8018,42.7134,42.7488,138600.0
2015-02-27 10:00:00,48.36,48.47,48.34,48.44,180200.0,42.7488,42.846,42.7311,42.8195,180200.0
2015-02-27 10:10:00,48.43,48.46,48.33,48.34,130800.0,42.8106,42.8372,42.7222,42.7311,130800.0
2015-02-27 10:20:00,48.33,48.49,48.32,48.48,140600.0,42.7222,42.8637,42.7134,42.8548,140600.0
2015-02-27 10:30:00,48.49,48.53,48.46,48.46,69200.0,42.8637,42.899,42.8372,42.8372,69200.0
2015-02-27 10:40:00,48.46,48.51,48.45,48.51,75400.0,42.8372,42.8813,42.8283,42.8813,75400.0
2015-02-27 10:50:00,48.51,48.57,48.48,48.57,129400.0,42.8813,42.9344,42.8548,42.9344,129400.0
2015-02-27 11:00:00,48.56,48.57,48.51,48.52,149000.0,42.9255,42.9344,42.8813,42.8902,149000.0
2015-02-27 11:10:00,48.51,48.54,48.49,48.52,50200.0,42.8813,42.9079,42.8637,42.8902,50200.0
2015-02-27 11:20:00,48.52,48.55,48.49,48.5,113600.0,42.8902,42.9167,42.8637,42.8725,113600.0
2015-02-27 11:30:00,48.5,48.56,48.47,48.52,92000.0,42.8725,42.9255,42.846,42.8902,92000.0
2015-02-27 11:40:00,48.51,48.57,48.49,48.55,128800.0,42.8813,42.9344,42.8637,42.9167,128800.0
2015-02-27 11:50:00,48.55,48.58,48.52,48.55,132800.0,42.9167,42.9432,42.8902,42.9167,132800.0
2015-02-27 12:00:00,48.56,48.58,48.54,48.56,76200.0,42.9255,42.9432,42.9079,42.9255,76200.0
2015-02-27 12:10:00,48.57,48.57,48.5,48.52,39600.0,42.9344,42.9344,42.8725,42.8902,39600.0
2015-02-27 12:20:00,48.53,48.63,48.52,48.63,181000.0,42.899,42.9874,42.8902,42.9874,181000.0
2015-02-27 12:30:00,48.63,48.68,48.62,48.63,97200.0,42.9874,43.0316,42.9786,42.9874,97200.0
2015-02-27 12:40:00,48.63,48.71,48.62,48.65,110000.0,42.9874,43.0581,42.9786,43.0051,110000.0
2015-02-27 12:50:00,48.66,48.7,48.6,48.6,76200.0,43.0139,43.0493,42.9609,42.9609,76200.0
2015-02-27 13:00:00,48.61,48.66,48.59,48.62,90200.0,42.9697,43.0139,42.9521,42.9786,90200.0
2015-02-27 13:10:00,48.62,48.63,48.57,48.57,57800.0,42.9786,42.9874,42.9344,42.9344,57800.0
2015-02-27 13:20:00,48.57,48.62,48.57,48.62,115200.0,42.9344,42.9786,42.9344,42.9786,115200.0
2015-02-27 13:30:00,48.61,48.61,48.55,48.58,83000.0,42.9697,42.9697,42.9167,42.9432,83000.0
2015-02-27 13:40:00,48.58,48.64,48.56,48.64,79400.0,42.9432,42.9963,42.9255,42.9963,79400.0
2015-02-27 13:50:00,48.64,48.65,48.6,48.62,61600.0,42.9963,43.0051,42.9609,42.9786,61600.0
2015-02-27 14:00:00,48.63,48.65,48.62,48.63,45200.0,42.9874,43.0051,42.9786,42.9874,45200.0
2015-02-27 14:10:00,48.62,48.65,48.6,48.6,106000.0,42.9786,43.0051,42.9609,42.9609,106000.0
2015-02-27 14:20:00,48.6,48.63,48.59,48.61,109800.0,42.9609,42.9874,42.9521,42.9697,109800.0
2015-02-27 14:30:00,48.61,48.63,48.57,48.58,87600.0,42.9697,42.9874,42.9344,42.9432,87600.0
2015-02-27 14:40:00,48.58,48.59,48.52,48.56,80400.0,42.9432,42.9521,42.8902,42.9255,80400.0
2015-02-27 14:50:00,48.57,48.57,48.51,48.56,131200.0,42.9344,42.9344,42.8813,42.9255,131200.0
2015-02-27 15:00:00,48.55,48.58,48.52,48.58,236800.0,42.9167,42.9432,42.8902,42.9432,236800.0
2015-02-27 15:10:00,48.58,48.63,48.55,48.6,156000.0,42.9432,42.9874,42.9167,42.9609,156000.0
2015-02-27 15:20:00,48.6,48.67,48.59,48.65,215200.0,42.9609,43.0228,42.9521,43.0051,215200.0
2015-02-27 15:30:00,48.65,48.65,48.62,48.63,248400.0,43.0051,43.0051,42.9786,42.9874,248400.0
2015-02-27 15:40:00,48.63,48.64,48.56,48.6,433000.0,42.9874,42.9963,42.9255,42.9609,433000.0
2015-02-27 15:50:00,48.6,48.6,48.55,48.56,612400.0,42.9609,42.9609,42.9167,42.9255,612400.0
2015-03-02 09:30:00,48.45,48.85,48.38,48.8,401000.0,42.8283,43.1819,42.7664,43.1377,401000.0
2015-03-02 09:40:00,48.8,48.96,48.76,48.96,147800.0,43.1377,43.2791,43.1023,43.2791,147800.0
2015-03-02 09:50:00,48.96,49.24,48.95,49.21,325600.0,43.2791,43.5266,43.2703,43.5001,325600.0
2015-03-02 10:00:00,49.21,49.24,49.11,49.14,243600.0,43.5001,43.5266,43.4117,43.4383,243600.0
2015-03-02 10:10:00,49.15,49.22,49.11,49.18,268600.0,43.4471,43.509,43.4117,43.4736,268600.0
2015-03-02 10:20:00,49.18,49.24,49.17,49.23,204000.0,43.4736,43.5266,43.4648,43.5178,204000.0
2015-03-02 10:30:00,49.23,49.31,49.17,49.3,232600.0,43.5178,43.5885,43.4648,43.5797,232600.0
2015-03-02 10:40:00,49.3,49.3,49.19,49.23,159600.0,43.5797,43.5797,43.4824,43.5178,159600.0
2015-03-02 10:50:00,49.23,49.33,49.2,49.21,122800.0,43.5178,43.6062,43.4913,43.5001,122800.0
2015-03-02 11:00:00,49.21,49.22,49.09,49.13,128000.0,43.5001,43.509,43.3941,43.4294,128000.0
2015-03-02 11:10:00,49.13,49.14,49.09,49.1,134200.0,43.4294,43.4383,43.3941,43.4029,134200.0
2015-03-02 11:20:00,49.1,49.2,49.1,49.13,213800.0,43.4029,43.4913,43.4029,43.4294,213800.0
2015-03-02 11:30:00,49.13,49.26,49.12,49.19,287800.0,43.4294,43.5443,43.4206,43.4824,287800.0
2015-03-02 11:40:00,49.19,49.21,49.16,49.2,131600.0,43.4824,43.5001,43.4559,43.4913,131600.0
2015-03-02 11:50:00,49.2,49.27,49.19,49.26,268000.0,43.4913,43.5532,43.4824,43.5443,268000.0
2015-03-02 12:00:00,49.26,49.29,49.21,49.29,237000.0,43.5443,43.5708,43.5001,43.5708,237000.0
2015-03-02 12:10:00,49.29,49.29,49.16,49.2,305600.0,43.5708,43.5708,43.4559,43.4913,305600.0
2015-03-02 12:20:00,49.2,49.21,49.15,49.16,177800.0,43.4913,43.5001,43.4471,43.4559,177800.0
2015-03-02 12:30:00,49.16,49.21,49.13,49.19,288400.0,43.4559,43.5001,43.4294,43.4824,288400.0
2015-03-02 12:40:00,49.19,49.2,49.1,49.12,182600.0,43.4824,43.4913,43.4029,43.4206,182600.0
2015-03-02 12:50:00,49.12,49.15,49.1,49.13,329400.0,43.4206,43.4471,43.4029,43.4294,329400.0
2015-03-02 13:00:00,49.13,49.27,49.12,49.2,183800.0,43.4294,43.5532,43.4206,43.4913,183800.0
2015-03-02 13:10:00,49.2,49.24,49.2,49.22,122000.0,43.4913,43.5266,43.4913,43.509,122000.0
2015-03-02 13:20:00,49.23,49.28,49.2,49.25,198000.0,43.5178,43.562,43.4913,43.5355,198000.0
2015-03-02 13:30:00,49.26,49.27,49.23,49.27,227200.0,43.5443,43.5532,43.5178,43.5532,227200.0
2015-03-02 13:40:00,49.27,49.4,49.26,49.35,371000.0,43.5532,43.6681,43.5443,43.6239,371000.0
2015-03-02 13:50:00,49.35,49.37,49.28,49.33,195200.0,43.6239,43.6416,43.562,43.6062,195200.0
2015-03-02 14:00:00,49.32,49.33,49.25,49.27,135400.0,43.5974,43.6062,43.5355,43.5532,135400.0
2015-03-02 14:10:00,49.27,49.33,49.27,49.32,148400.0,43.5532,43.6062,43.5532,43.5974,148400.0
2015-03-02 14:20:00,49.32,49.35,49.27,49.3,144600.0,43.5974,43.6239,43.5532,43.5797,144600.0
2015-03-02 14:30:00,49.3,49.33,49.26,49.31,160600.0,43.5797,43.6062,43.5443,43.5885,160600.0
2015-03-02 14:40:00,49.3,49.33,49.28,49.31,136400.0,43.5797,43.6062,43.562,43.5885,136400.0
2015-03-02 14:50:00,49.31,49.35,49.3,49.35,164000.0,43.5885,43.6239,43.5797,43.6239,164000.0
2015-03-02 15:00:00,49.35,49.38,49.32,49.35,247400.0,43.6239,43.6504,43.5974,43.6239,247400.0
2015-03-02 15:10:00,49.35,49.42,49.33,49.42,312800.0,43.6239,43.6858,43.6062,43.6858,312800.0
2015-03-02 15:20:00,49.42,49.43,49.38,49.41,520600.0,43.6858,43.6946,43.6504,43.6769,520600.0
2015-03-02 15:30:00,49.41,49.42,49.37,49.38,190000.0,43.6769,43.6858,43.6416,43.6504,190000.0
2015-03-02 15:40:00,49.38,49.4,49.34,49.35,453400.0,43.6504,43.6681,43.615,43.6239,453400.0
2015-03-02 15:50:00,49.35,49.42,49.35,49.37,623600.0,43.6239,43.6858,43.6239,43.6416,623600.0
2015-03-03 09:30:00,49.22,49.24,48.92,49.06,312800.0,43.509,43.5266,43.2438,43.3675,312800.0
2015-03-03 09:40:00,49.05,49.13,48.87,48.87,148000.0,43.3587,43.4294,43.1996,43.1996,148000.0
2015-03-03 09:50:00,48.86,48.87,48.73,48.85,291000.0,43.1907,43.1996,43.0758,43.1819,291000.0
2015-03-03 10:00:00,48.85,48.91,48.79,48.91,183000.0,43.1819,43.2349,43.1289,43.2349,183000.0
2015-03-03 10:10:00,48.91,48.97,48.9,48.93,200200.0,43.2349,43.288,43.2261,43.2526,200200.0
2015-03-03 10:20:00,48.93,48.94,48.85,48.88,172600.0,43.2526,43.2615,43.1819,43.2084,172600.0
2015-03-03 10:30:00,48.89,48.91,48.81,48.83,151800.0,43.2173,43.2349,43.1465,43.1642,151800.0
2015-03-03 10:40:00,48.83,48.88,48.8,48.86,153200.0,43.1642,43.2084,43.1377,43.1907,153200.0
2015-03-03 10:50:00,48.85,48.87,48.71,48.73,151400.0,43.1819,43.1996,43.0581,43.0758,151400.0
2015-03-03 11:00:00,48.74,48.74,48.64,48.64,136600.0,43.0847,43.0847,42.9963,42.9963,136600.0
2015-03-03 11:10:00,48.65,48.73,48.63,48.72,110400.0,43.0051,43.0758,42.9874,43.067,110400.0
2015-03-03 11:20:00,48.72,48.83,48.72,48.81,217600.0,43.067,43.1642,43.067,43.1465,217600.0
2015-03-03 11:30:00,48.8,48.82,48.65,48.66,229800.0,43.1377,43.1554,43.0051,43.0139,229800.0
2015-03-03 11:40:00,48.66,48.73,48.63,48.7,127200.0,43.0139,43.0758,42.9874,43.0493,127200.0
2015-03-03 11:50:00,48.69,48.81,48.69,48.77,114800.0,43.0405,43.1465,43.0405,43.1112,114800.0
2015-03-03 12:00:00,48.76,48.77,48.67,48.67,46600.0,43.1023,43.1112,43.0228,43.0228,46600.0
2015-03-03 12:10:00,48.68,48.69,48.62,48.62,57800.0,43.0316,43.0405,42.9786,42.9786,57800.0
2015-03-03 12:20:00,48.62,48.65,48.56,48.58,166200.0,42.9786,43.0051,42.9255,42.9432,166200.0
2015-03-03 12:30:00,48.58,48.63,48.56,48.63,212600.0,42.9432,42.9874,42.9255,42.9874,212600.0
2015-03-03 12:40:00,48.63,48.67,48.59,48.62,141000.0,42.9874,43.0228,42.9521,42.9786,141000.0
2015-03-03 12:50:00,48.62,48.73,48.62,48.73,40200.0,42.9786,43.0758,42.9786,43.0758,40200.0
2015-03-03 13:00:00,48.73,48.79,48.72,48.75,107000.0,43.0758,43.1289,43.067,43.0935,107000.0
2015-03-03 13:10:00,48.75,48.8,48.74,48.79,55600.0,43.0935,43.1377,43.0847,43.1289,55600.0
2015-03-03 13:20:00,48.79,48.87,48.79,48.87,63800.0,43.1289,43.1996,43.1289,43.1996,63800.0
2015-03-03 13:30:00,48.86,48.88,48.82,48.83,71400.0,43.1907,43.2084,43.1554,43.1642,71400.0
2015-03-03 13:40:00,48.83,48.85,48.77,48.85,196600.0,43.1642,43.1819,43.1112,43.1819,196600.0
2015-03-03 13:50:00,48.85,48.88,48.84,48.85,120000.0,43.1819,43.2084,43.1731,43.1819,120000.0
2015-03-03 14:00:00,48.85,48.9,48.85,48.89,81200.0,43.1819,43.2261,43.1819,43.2173,81200.0
2015-03-03 14:10:00,48.9,48.94,48.88,48.91,60000.0,43.2261,43.2615,43.2084,43.2349,60000.0
2015-03-03 14:20:00,48.91,48.95,48.88,48.95,76200.0,43.2349,43.2703,43.2084,43.2703,76200.0
2015-03-03 14:30:00,48.95,48.95,48.87,48.87,114600.0,43.2703,43.2703,43.1996,43.1996,114600.0
2015-03-03 14:40:00,48.87,48.89,48.82,48.89,83400.0,43.1996,43.2173,43.1554,43.2173,83400.0
2015-03-03 14:50:00,48.89,48.93,48.87,48.92,86200.0,43.2173,43.2526,43.1996,43.2438,86200.0
2015-03-03 15:00:00,48.92,48.94,48.9,48.92,80000.0,43.2438,43.2615,43.2261,43.2438,80000.0
2015-03-03 15:10:00,48.93,48.93,48.85,48.88,129800.0,43.2526,43.2526,43.1819,43.2084,129800.0
2015-03-03 15:20:00,48.88,48.94,48.88,48.94,123000.0,43.2084,43.2615,43.2084,43.2615,123000.0
2015-03-03 15:30:00,48.94,49.0,48.93,48.99,196400.0,43.2615,43.3145,43.2526,43.3057,196400.0
2015-03-03 15:40:00,48.98,49.02,48.96,49.02,252400.0,43.2968,43.3322,43.2791,43.3322,252400.0
2015-03-03 15:50:00,49.02,49.02,48.97,48.99,602600.0,43.3322,43.3322,43.288,43.3057,602600.0
2015-03-04 09:30:00,48.84,48.94,48.74,48.74,215000.0,43.1731,43.2615,43.0847,43.0847,215000.0
2015-03-04 09:40:00,48.73,48.77,48.58,48.68,147400.0,43.0758,43.1112,42.9432,43.0316,147400.0
2015-03-04 09:50:00,48.68,48.68,48.58,48.6,106600.0,43.0316,43.0316,42.9432,42.9609,106600.0
2015-03-04 10:00:00,48.61,48.66,48.49,48.5,246000.0,42.9697,43.0139,42.8637,42.8725,246000.0
2015-03-04 10:10:00,48.49,48.59,48.48,48.56,197400.0,42.8637,42.9521,42.8548,42.9255,197400.0
2015-03-04 10:20:00,48.56,48.63,48.53,48.59,110600.0,42.9255,42.9874,42.899,42.9521,110600.0
2015-03-04 10:30:00,48.59,48.69,48.58,48.6,116400.0,42.9521,43.0405,42.9432,42.9609,116400.0
2015-03-04 10:40:00,48.59,48.67,48.55,48.6,113200.0,42.9521,43.0228,42.9167,42.9609,113200.0
2015-03-04 10:50:00,48.6,48.63,48.58,48.59,74600.0,42.9609,42.9874,42.9432,42.9521,74600.0
2015-03-04 11:00:00,48.59,48.7,48.58,48.68,78000.0,42.9521,43.0493,42.9432,43.0316,78000.0
2015-03-04 11:10:00,48.69,48.74,48.67,48.73,53400.0,43.0405,43.0847,43.0228,43.0758,53400.0
2015-03-04 11:20:00,48.74,48.74,48.67,48.67,52200.0,43.0847,43.0847,43.0228,43.0228,52200.0
2015-03-04 11:30:00,48.67,48.71,48.66,48.69,50200.0,43.0228,43.0581,43.0139,43.0405,50200.0
2015-03-04 11:40:00,48.68,48.7,48.65,48.67,65400.0,43.0316,43.0493,43.0051,43.0228,65400.0
2015-03-04 11:50:00,48.69,48.73,48.67,48.72,41800.0,43.0405,43.0758,43.0228,43.067,41800.0
2015-03-04 12:00:00,48.72,48.73,48.69,48.71,44000.0,43.067,43.0758,43.0405,43.0581,44000.0
2015-03-04 12:10:00,48.71,48.83,48.71,48.81,73000.0,43.0581,43.1642,43.0581,43.1465,73000.0
2015-03-04 12:20:00,48.81,48.81,48.75,48.76,23000.0,43.1465,43.1465,43.0935,43.1023,23000.0
2015-03-04 12:30:00,48.75,48.76,48.71,48.73,33800.0,43.0935,43.1023,43.0581,43.0758,33800.0
2015-03-04 12:40:00,48.73,48.83,48.72,48.79,66600.0,43.0758,43.1642,43.067,43.1289,66600.0
2015-03-04 12:50:00,48.79,48.81,48.73,48.73,43600.0,43.1289,43.1465,43.0758,43.0758,43600.0
2015-03-04 13:00:00,48.72,48.75,48.71,48.72,56200.0,43.067,43.0935,43.0581,43.067,56200.0
2015-03-04 13:10:00,48.71,48.74,48.68,48.7,41600.0,43.0581,43.0847,43.0316,43.0493,41600.0
2015-03-04 13:20:00,48.7,48.74,48.69,48.7,55400.0,43.0493,43.0847,43.0405,43.0493,55400.0
2015-03-04 13:30:00,48.71,48.73,48.69,48.73,36400.0,43.0581,43.0758,43.0405,43.0758,36400.0
2015-03-04 13:40:00,48.73,48.73,48.67,48.72,51000.0,43.0758,43.0758,43.0228,43.067,51000.0
2015-03-04 13:50:00,48.72,48.75,48.66,48.66,60400.0,43.067,43.0935,43.0139,43.0139,60400.0
2015-03-04 14:00:00,48.66,48.71,48.66,48.68,55400.0,43.0139,43.0581,43.0139,43.0316,55400.0
2015-03-04 14:10:00,48.68,48.68,48.62,48.67,69000.0,43.0316,43.0316,42.9786,43.0228,69000.0
2015-03-04 14:20:00,48.66,48.71,48.66,48.7,79400.0,43.0139,43.0581,43.0139,43.0493,79400.0
2015-03-04 14:30:00,48.69,48.7,48.68,48.69,90000.0,43.0405,43.0493,43.0316,43.0405,90000.0
2015-03-04 14:40:00,48.69,48.71,48.68,48.69,77400.0,43.0405,43.0581,43.0316,43.0405,77400.0
2015-03-04 14:50:00,48.69,48.72,48.68,48.7,62400.0,43.0405,43.067,43.0316,43.0493,62400.0
2015-03-04 15:00:00,48.7,48.72,48.65,48.72,110600.0,43.0493,43.067,43.0051,43.067,110600.0
2015-03-04 15:10:00,48.72,48.84,48.71,48.76,307600.0,43.067,43.1731,43.0581,43.1023,307600.0
2015-03-04 15:20:00,48.76,48.84,48.74,48.77,216200.0,43.1023,43.1731,43.0847,43.1112,216200.0
2015-03-04 15:30:00,48.76,48.77,48.74,48.76,160800.0,43.1023,43.1112,43.0847,43.1023,160800.0
2015-03-04 15:40:00,48.76,48.8,48.73,48.77,206600.0,43.1023,43.1377,43.0758,43.1112,206600.0
2015-03-04 15:50:00,48.76,48.77,48.73,48.76,383400.0,43.1023,43.1112,43.0758,43.1023,383400.0
2015-03-05 09:30:00,48.98,49.23,48.9,49.17,324600.0,43.2968,43.5178,43.2261,43.4648,324600.0
2015-03-05 09:40:00,49.17,49.2,49.13,49.17,126000.0,43.4648,43.4913,43.4294,43.4648,126000.0
2015-03-05 09:50:00,49.17,49.2,49.1,49.13,134800.0,43.4648,43.4913,43.4029,43.4294,134800.0
2015-03-05 10:00:00,49.09,49.17,49.07,49.15,175800.0,43.3941,43.4648,43.3764,43.4471,175800.0
2015-03-05 10:10:00,49.15,49.2,49.13,49.16,116000.0,43.4471,43.4913,43.4294,43.4559,116000.0
2015-03-05 10:20:00,49.17,49.34,49.17,49.27,178400.0,43.4648,43.615,43.4648,43.5532,178400.0
2015-03-05 10:30:00,49.27,49.27,49.21,49.24,263400.0,43.5532,43.5532,43.5001,43.5266,263400.0
2015-03-05 10:40:00,49.24,49.24,49.11,49.11,101000.0,43.5266,43.5266,43.4117,43.4117,101000.0
2015-03-05 10:50:00,49.1,49.19,49.08,49.15,146800.0,43.4029,43.4824,43.3852,43.4471,146800.0
2015-03-05 11:00:00,49.15,49.18,49.13,49.13,148600.0,43.4471,43.4736,43.4294,43.4294,148600.0
2015-03-05 11:10:00,49.13,49.18,49.12,49.14,128000.0,43.4294,43.4736,43.4206,43.4383,128000.0
2015-03-05 11:20:00,49.14,49.19,49.13,49.17,89400.0,43.4383,43.4824,43.4294,43.4648,89400.0
2015-03-05 11:30:00,49.18,49.24,49.15,49.23,87800.0,43.4736,43.5266,43.4471,43.5178,87800.0
2015-03-05 11:40:00,49.24,49.24,49.19,49.22,90600.0,43.5266,43.5266,43.4824,43.509,90600.0
2015-03-05 11:50:00,49.22,49.24,49.2,49.2,46800.0,43.509,43.5266,43.4913,43.4913,46800.0
2015-03-05 12:00:00,49.21,49.21,49.18,49.18,62400.0,43.5001,43.5001,43.4736,43.4736,62400.0
2015-03-05 12:10:00,49.19,49.19,49.13,49.13,69400.0,43.4824,43.4824,43.4294,43.4294,69400.0
2015-03-05 12:20:00,49.13,49.15,49.1,49.11,71200.0,43.4294,43.4471,43.4029,43.4117,71200.0
2015-03-05 12:30:00,49.11,49.17,49.06,49.06,99400.0,43.4117,43.4648,43.3675,43.3675,99400.0
2015-03-05 12:40:00,49.06,49.09,49.02,49.02,74000.0,43.3675,43.3941,43.3322,43.3322,74000.0
2015-03-05 12:50:00,49.02,49.03,48.95,48.96,142800.0,43.3322,43.341,43.2703,43.2791,142800.0
2015-03-05 13:00:00,48.96,48.99,48.95,48.99,71400.0,43.2791,43.3057,43.2703,43.3057,71400.0
2015-03-05 13:10:00,48.99,49.03,48.99,49.0,54200.0,43.3057,43.341,43.3057,43.3145,54200.0
2015-03-05 13:20:00,48.99,49.08,48.99,49.06,71400.0,43.3057,43.3852,43.3057,43.3675,71400.0
2015-03-05 13:30:00,49.06,49.15,49.06,49.14,94600.0,43.3675,43.4471,43.3675,43.4383,94600.0
2015-03-05 13:40:00,49.13,49.15,49.09,49.12,72000.0,43.4294,43.4471,43.3941,43.4206,72000.0
2015-03-05 13:50:00,49.12,49.12,49.08,49.09,65800.0,43.4206,43.4206,43.3852,43.3941,65800.0
2015-03-05 14:00:00,49.1,49.13,49.08,49.09,50400.0,43.4029,43.4294,43.3852,43.3941,50400.0
2015-03-05 14:10:00,49.1,49.12,49.09,49.11,64400.0,43.4029,43.4206,43.3941,43.4117,64400.0
2015-03-05 14:20:00,49.12,49.13,49.08,49.09,66600.0,43.4206,43.4294,43.3852,43.3941,66600.0
2015-03-05 14:30:00,49.09,49.16,49.08,49.12,73000.0,43.3941,43.4559,43.3852,43.4206,73000.0
2015-03-05 14:40:00,49.12,49.12,49.07,49.09,54400.0,43.4206,43.4206,43.3764,43.3941,54400.0
2015-03-05 14:50:00,49.09,49.18,49.09,49.16,76400.0,43.3941,43.4736,43.3941,43.4559,76400.0
2015-03-05 15:00:00,49.17,49.18,49.13,49.18,107800.0,43.4648,43.4736,43.4294,43.4736,107800.0
2015-03-05 15:10:00,49.17,49.2,49.14,49.19,97000.0,43.4648,43.4913,43.4383,43.4824,97000.0
2015-03-05 15:20:00,49.19,49.2,49.14,49.18,165000.0,43.4824,43.4913,43.4383,43.4736,165000.0
2015-03-05 15:30:00,49.17,49.21,49.15,49.2,205200.0,43.4648,43.5001,43.4471,43.4913,205200.0
2015-03-05 15:40:00,49.2,49.21,49.15,49.18,279400.0,43.4913,43.5001,43.4471,43.4736,279400.0
2015-03-05 15:50:00,49.18,49.24,49.18,49.23,736200.0,43.4736,43.5266,43.4736,43.5178,736200.0
2015-03-06 09:30:00,49.23,49.35,49.05,49.13,311400.0,43.5178,43.6239,43.3587,43.4294,311400.0
2015-03-06 09:40:00,49.13,49.31,49.1,49.16,181000.0,43.4294,43.5885,43.4029,43.4559,181000.0
2015-03-06 09:50:00,49.14,49.29,49.09,49.18,158400.0,43.4383,43.5708,43.3941,43.4736,158400.0
2015-03-06 10:00:00,49.2,49.24,49.13,49.18,79200.0,43.4913,43.5266,43.4294,43.4736,79200.0
2015-03-06 10:10:00,49.19,49.25,49.15,49.18,90400.0,43.4824,43.5355,43.4471,43.4736,90400.0
2015-03-06 10:20:00,49.19,49.26,49.18,49.24,78800.0,43.4824,43.5443,43.4736,43.5266,78800.0
2015-03-06 10:30:00,49.23,49.27,49.21,49.26,86800.0,43.5178,43.5532,43.5001,43.5443,86800.0
2015-03-06 10:40:00,49.24,49.27,49.23,49.26,92400.0,43.5266,43.5532,43.5178,43.5443,92400.0
2015-03-06 10:50:00,49.26,49.26,49.18,49.18,95600.0,43.5443,43.5443,43.4736,43.4736,95600.0
2015-03-06 11:00:00,49.19,49.21,49.04,49.06,92800.0,43.4824,43.5001,43.3499,43.3675,92800.0
2015-03-06 11:10:00,49.06,49.15,49.03,49.07,214200.0,43.3675,43.4471,43.341,43.3764,214200.0
2015-03-06 11:20:00,49.07,49.09,49.01,49.01,87600.0,43.3764,43.3941,43.3233,43.3233,87600.0
2015-03-06 11:30:00,49.01,49.01,48.9,48.9,99400.0,43.3233,43.3233,43.2261,43.2261,99400.0
2015-03-06 11:40:00,48.89,48.9,48.79,48.79,117400.0,43.2173,43.2261,43.1289,43.1289,117400.0
2015-03-06 11:50:00,48.79,48.82,48.76,48.77,91200.0,43.1289,43.1554,43.1023,43.1112,91200.0
2015-03-06 12:00:00,48.79,48.81,48.77,48.79,119000.0,43.1289,43.1465,43.1112,43.1289,119000.0
2015-03-06 12:10:00,48.8,48.8,48.7,48.72,112600.0,43.1377,43.1377,43.0493,43.067,112600.0
2015-03-06 12:20:00,48.72,48.72,48.65,48.69,53600.0,43.067,43.067,43.0051,43.0405,53600.0
2015-03-06 12:30:00,48.68,48.7,48.66,48.68,83000.0,43.0316,43.0493,43.0139,43.0316,83000.0
2015-03-06 12:40:00,48.67,48.68,48.6,48.61,85400.0,43.0228,43.0316,42.9609,42.9697,85400.0
2015-03-06 12:50:00,48.61,48.61,48.51,48.53,185400.0,42.9697,42.9697,42.8813,42.899,185400.0
2015-03-06 13:00:00,48.55,48.59,48.49,48.53,108600.0,42.9167,42.9521,42.8637,42.899,108600.0
2015-03-06 13:10:00,48.54,48.59,48.51,48.52,46600.0,42.9079,42.9521,42.8813,42.8902,46600.0
2015-03-06 13:20:00,48.52,48.55,48.45,48.49,173600.0,42.8902,42.9167,42.8283,42.8637,173600.0
2015-03-06 13:30:00,48.49,48.53,48.47,48.51,155600.0,42.8637,42.899,42.846,42.8813,155600.0
2015-03-06 13:40:00,48.52,48.52,48.49,48.52,106200.0,42.8902,42.8902,42.8637,42.8902,106200.0
2015-03-06 13:50:00,48.52,48.56,48.46,48.55,116800.0,42.8902,42.9255,42.8372,42.9167,116800.0
2015-03-06 14:00:00,48.55,48.6,48.5,48.52,84000.0,42.9167,42.9609,42.8725,42.8902,84000.0
2015-03-06 14:10:00,48.52,48.56,48.49,48.5,97400.0,42.8902,42.9255,42.8637,42.8725,97400.0
2015-03-06 14:20:00,48.49,48.49,48.41,48.46,172400.0,42.8637,42.8637,42.793,42.8372,172400.0
2015-03-06 14:30:00,48.45,48.52,48.45,48.47,108600.0,42.8283,42.8902,42.8283,42.846,108600.0
2015-03-06 14:40:00,48.47,48.48,48.42,48.43,108600.0,42.846,42.8548,42.8018,42.8106,108600.0
2015-03-06 14:50:00,48.42,48.46,48.4,48.4,100800.0,42.8018,42.8372,42.7841,42.7841,100800.0
2015-03-06 15:00:00,48.4,48.5,48.4,48.43,181200.0,42.7841,42.8725,42.7841,42.8106,181200.0
2015-03-06 15:10:00,48.43,48.43,48.34,48.38,130800.0,42.8106,42.8106,42.7311,42.7664,130800.0
2015-03-06 15:20:00,48.38,48.4,48.33,48.34,138400.0,42.7664,42.7841,42.7222,42.7311,138400.0
2015-03-06 15:30:00,48.35,48.38,48.3,48.33,237000.0,42.7399,42.7664,42.6957,42.7222,237000.0
2015-03-06 15:40:00,48.33,48.42,48.32,48.37,546200.0,42.7222,42.8018,42.7134,42.7576,546200.0
2015-03-06 15:50:00,48.37,48.46,48.36,48.44,621800.0,42.7576,42.8372,42.7488,42.8195,621800.0
2015-03-09 09:30:00,48.55,48.79,48.52,48.74,499400.0,42.9167,43.1289,42.8902,43.0847,499400.0
2015-03-09 09:40:00,48.75,48.91,48.74,48.77,251200.0,43.0935,43.2349,43.0847,43.1112,251200.0
2015-03-09 09:50:00,48.79,48.91,48.73,48.83,184000.0,43.1289,43.2349,43.0758,43.1642,184000.0
2015-03-09 10:00:00,48.83,48.85,48.74,48.84,126800.0,43.1642,43.1819,43.0847,43.1731,126800.0
2015-03-09 10:10:00,48.84,48.91,48.83,48.84,122400.0,43.1731,43.2349,43.1642,43.1731,122400.0
2015-03-09 10:20:00,48.85,48.85,48.71,48.72,236600.0,43.1819,43.1819,43.0581,43.067,236600.0
2015-03-09 10:30:00,48.72,48.73,48.59,48.63,188600.0,43.067,43.0758,42.9521,42.9874,188600.0
2015-03-09 10:40:00,48.63,48.78,48.63,48.78,126600.0,42.9874,43.12,42.9874,43.12,126600.0
2015-03-09 10:50:00,48.77,48.78,48.7,48.74,108600.0,43.1112,43.12,43.0493,43.0847,108600.0
2015-03-09 11:00:00,48.74,48.77,48.69,48.71,152000.0,43.0847,43.1112,43.0405,43.0581,152000.0
2015-03-09 11:10:00,48.71,48.71,48.64,48.65,108200.0,43.0581,43.0581,42.9963,43.0051,108200.0
2015-03-09 11:20:00,48.65,48.74,48.62,48.71,85800.0,43.0051,43.0847,42.9786,43.0581,85800.0
2015-03-09 11:30:00,48.72,48.74,48.69,48.71,65800.0,43.067,43.0847,43.0405,43.0581,65800.0
2015-03-09 11:40:00,48.71,48.72,48.66,48.69,106200.0,43.0581,43.067,43.0139,43.0405,106200.0
2015-03-09 11:50:00,48.69,48.69,48.6,48.62,44000.0,43.0405,43.0405,42.9609,42.9786,44000.0
2015-03-09 12:00:00,48.63,48.63,48.52,48.54,128600.0,42.9874,42.9874,42.8902,42.9079,128600.0
2015-03-09 12:10:00,48.55,48.65,48.54,48.57,40600.0,42.9167,43.0051,42.9079,42.9344,40600.0
2015-03-09 12:20:00,48.57,48.62,48.54,48.58,76000.0,42.9344,42.9786,42.9079,42.9432,76000.0
2015-03-09 12:30:00,48.58,48.58,48.49,48.5,119200.0,42.9432,42.9432,42.8637,42.8725,119200.0
2015-03-09 12:40:00,48.5,48.52,48.49,48.49,107200.0,42.8725,42.8902,42.8637,42.8637,107200.0
2015-03-09 12:50:00,48.49,48.53,48.47,48.52,255800.0,42.8637,42.899,42.846,42.8902,255800.0
2015-03-09 13:00:00,48.51,48.63,48.51,48.63,49000.0,42.8813,42.9874,42.8813,42.9874,49000.0
2015-03-09 13:10:00,48.62,48.65,48.58,48.58,39000.0,42.9786,43.0051,42.9432,42.9432,39000.0
2015-03-09 13:20:00,48.58,48.62,48.56,48.59,36200.0,42.9432,42.9786,42.9255,42.9521,36200.0
2015-03-09 13:30:00,48.59,48.67,48.59,48.67,85000.0,42.9521,43.0228,42.9521,43.0228,85000.0
2015-03-09 13:40:00,48.67,48.8,48.66,48.79,52600.0,43.0228,43.1377,43.0139,43.1289,52600.0
2015-03-09 13:50:00,48.8,48.8,48.74,48.75,134400.0,43.1377,43.1377,43.0847,43.0935,134400.0
2015-03-09 14:00:00,48.75,48.75,48.69,48.71,33400.0,43.0935,43.0935,43.0405,43.0581,33400.0
2015-03-09 14:10:00,48.71,48.74,48.68,48.69,74600.0,43.0581,43.0847,43.0316,43.0405,74600.0
2015-03-09 14:20:00,48.69,48.73,48.69,48.7,32600.0,43.0405,43.0758,43.0405,43.0493,32600.0
2015-03-09 14:30:00,48.7,48.74,48.68,48.69,66400.0,43.0493,43.0847,43.0316,43.0405,66400.0
2015-03-09 14:40:00,48.68,48.72,48.63,48.66,148800.0,43.0316,43.067,42.9874,43.0139,148800.0
2015-03-09 14:50:00,48.66,48.69,48.65,48.66,64800.0,43.0139,43.0405,43.0051,43.0139,64800.0
2015-03-09 15:00:00,48.67,48.72,48.66,48.71,83200.0,43.0228,43.067,43.0139,43.0581,83200.0
2015-03-09 15:10:00,48.72,48.75,48.69,48.69,63000.0,43.067,43.0935,43.0405,43.0405,63000.0
2015-03-09 15:20:00,48.69,48.71,48.66,48.68,74000.0,43.0405,43.0581,43.0139,43.0316,74000.0
2015-03-09 15:30:00,48.68,48.71,48.63,48.64,102800.0,43.0316,43.0581,42.9874,42.9963,102800.0
2015-03-09 15:40:00,48.64,48.76,48.63,48.74,203000.0,42.9963,43.1023,42.9874,43.0847,203000.0
2015-03-09 15:50:00,48.74,48.78,48.72,48.72,375200.0,43.0847,43.12,43.067,43.067,375200.0
2015-03-10 09:30:00,48.21,48.39,48.13,48.29,322000.0,42.6162,42.7753,42.5454,42.6869,322000.0
2015-03-10 09:40:00,48.26,48.43,48.25,48.31,301400.0,42.6604,42.8106,42.6515,42.7046,301400.0
2015-03-10 09:50:00,48.29,48.38,48.24,48.35,188800.0,42.6869,42.7664,42.6427,42.7399,188800.0
2015-03-10 10:00:00,48.35,48.37,48.31,48.35,113000.0,42.7399,42.7576,42.7046,42.7399,113000.0
2015-03-10 10:10:00,48.36,48.37,48.22,48.22,169800.0,42.7488,42.7576,42.625,42.625,169800.0
2015-03-10 10:20:00,48.21,48.34,48.2,48.33,144800.0,42.6162,42.7311,42.6073,42.7222,144800.0
2015-03-10 10:30:00,48.33,48.34,48.24,48.29,234000.0,42.7222,42.7311,42.6427,42.6869,234000.0
2015-03-10 10:40:00,48.28,48.3,48.21,48.22,103000.0,42.678,42.6957,42.6162,42.625,103000.0
2015-03-10 10:50:00,48.22,48.32,48.22,48.26,114600.0,42.625,42.7134,42.625,42.6604,114600.0
2015-03-10 11:00:00,48.26,48.37,48.26,48.35,57200.0,42.6604,42.7576,42.6604,42.7399,57200.0
2015-03-10 11:10:00,48.34,48.47,48.33,48.47,75800.0,42.7311,42.846,42.7222,42.846,75800.0
2015-03-10 11:20:00,48.47,48.49,48.38,48.39,168000.0,42.846,42.8637,42.7664,42.7753,168000.0
2015-03-10 11:30:00,48.38,48.41,48.3,48.32,231800.0,42.7664,42.793,42.6957,42.7134,231800.0
2015-03-10 11:40:00,48.32,48.33,48.26,48.27,76000.0,42.7134,42.7222,42.6604,42.6692,76000.0
2015-03-10 11:50:00,48.27,48.35,48.22,48.24,164200.0,42.6692,42.7399,42.625,42.6427,164200.0
2015-03-10 12:00:00,48.24,48.3,48.24,48.27,93200.0,42.6427,42.6957,42.6427,42.6692,93200.0
2015-03-10 12:10:00,48.29,48.32,48.26,48.28,102200.0,42.6869,42.7134,42.6604,42.678,102200.0
2015-03-10 12:20:00,48.27,48.32,48.25,48.26,61600.0,42.6692,42.7134,42.6515,42.6604,61600.0
2015-03-10 12:30:00,48.27,48.33,48.24,48.33,66800.0,42.6692,42.7222,42.6427,42.7222,66800.0
2015-03-10 12:40:00,48.33,48.4,48.31,48.32,46200.0,42.7222,42.7841,42.7046,42.7134,46200.0
2015-03-10 12:50:00,48.32,48.37,48.29,48.3,30600.0,42.7134,42.7576,42.6869,42.6957,30600.0
2015-03-10 13:00:00,48.3,48.35,48.3,48.31,23800.0,42.6957,42.7399,42.6957,42.7046,23800.0
2015-03-10 13:10:00,48.32,48.33,48.29,48.31,43800.0,42.7134,42.7222,42.6869,42.7046,43800.0
2015-03-10 13:20:00,48.31,48.39,48.31,48.33,61800.0,42.7046,42.7753,42.7046,42.7222,61800.0
2015-03-10 13:30:00,48.33,48.37,48.3,48.35,82600.0,42.7222,42.7576,42.6957,42.7399,82600.0
2015-03-10 13:40:00,48.35,48.37,48.32,48.34,46200.0,42.7399,42.7576,42.7134,42.7311,46200.0
2015-03-10 13:50:00,48.34,48.38,48.32,48.37,51600.0,42.7311,42.7664,42.7134,42.7576,51600.0
2015-03-10 14:00:00,48.36,48.38,48.34,48.38,43800.0,42.7488,42.7664,42.7311,42.7664,43800.0
2015-03-10 14:10:00,48.37,48.38,48.29,48.32,87800.0,42.7576,42.7664,42.6869,42.7134,87800.0
2015-03-10 14:20:00,48.32,48.34,48.3,48.31,147000.0,42.7134,42.7311,42.6957,42.7046,147000.0
2015-03-10 14:30:00,48.3,48.32,48.26,48.27,80000.0,42.6957,42.7134,42.6604,42.6692,80000.0
2015-03-10 14:40:00,48.27,48.35,48.26,48.33,61600.0,42.6692,42.7399,42.6604,42.7222,61600.0
2015-03-10 14:50:00,48.34,48.34,48.26,48.32,76600.0,42.7311,42.7311,42.6604,42.7134,76600.0
2015-03-10 15:00:00,48.31,48.35,48.29,48.33,77800.0,42.7046,42.7399,42.6869,42.7222,77800.0
2015-03-10 15:10:00,48.33,48.36,48.3,48.35,124400.0,42.7222,42.7488,42.6957,42.7399,124400.0
2015-03-10 15:20:00,48.35,48.38,48.28,48.34,195400.0,42.7399,42.7664,42.678,42.7311,195400.0
2015-03-10 15:30:00,48.35,48.37,48.29,48.36,154200.0,42.7399,42.7576,42.6869,42.7488,154200.0
2015-03-10 15:40:00,48.37,48.4,48.31,48.37,328200.0,42.7576,42.7841,42.7046,42.7576,328200.0
2015-03-10 15:50:00,48.35,48.37,48.27,48.27,555000.0,42.7399,42.7576,42.6692,42.6692,555000.0
2015-03-11 09:30:00,48.19,48.46,48.17,48.42,227800.0,42.5985,42.8372,42.5808,42.8018,227800.0
2015-03-11 09:40:00,48.41,48.54,48.31,48.45,131200.0,42.793,42.9079,42.7046,42.8283,131200.0
2015-03-11 09:50:00,48.46,48.5,48.34,48.46,136600.0,42.8372,42.8725,42.7311,42.8372,136600.0
2015-03-11 10:00:00,48.49,48.52,48.41,48.45,122200.0,42.8637,42.8902,42.793,42.8283,122200.0
2015-03-11 10:10:00,48.44,48.48,48.3,48.34,105200.0,42.8195,42.8548,42.6957,42.7311,105200.0
2015-03-11 10:20:00,48.33,48.37,48.28,48.29,191800.0,42.7222,42.7576,42.678,42.6869,191800.0
2015-03-11 10:30:00,48.29,48.35,48.19,48.21,145200.0,42.6869,42.7399,42.5985,42.6162,145200.0
2015-03-11 10:40:00,48.2,48.23,48.12,48.15,279400.0,42.6073,42.6338,42.5366,42.5631,279400.0
2015-03-11 10:50:00,48.14,48.18,48.08,48.12,268600.0,42.5543,42.5896,42.5012,42.5366,268600.0
2015-03-11 11:00:00,48.12,48.22,48.11,48.22,80800.0,42.5366,42.625,42.5278,42.625,80800.0
2015-03-11 11:10:00,48.23,48.27,48.16,48.16,59600.0,42.6338,42.6692,42.572,42.572,59600.0
2015-03-11 11:20:00,48.16,48.22,48.1,48.22,86400.0,42.572,42.625,42.5189,42.625,86400.0
2015-03-11 11:30:00,48.22,48.24,48.16,48.16,86000.0,42.625,42.6427,42.572,42.572,86000.0
2015-03-11 11:40:00,48.16,48.21,48.15,48.18,65600.0,42.572,42.6162,42.5631,42.5896,65600.0
2015-03-11 11:50:00,48.18,48.19,48.12,48.13,64800.0,42.5896,42.5985,42.5366,42.5454,64800.0
2015-03-11 12:00:00,48.13,48.15,48.06,48.06,82000.0,42.5454,42.5631,42.4836,42.4836,82000.0
2015-03-11 12:10:00,48.06,48.12,48.03,48.1,127400.0,42.4836,42.5366,42.457,42.5189,127400.0
2015-03-11 12:20:00,48.11,48.13,48.06,48.09,36800.0,42.5278,42.5454,42.4836,42.5101,36800.0
2015-03-11 12:30:00,48.08,48.1,48.05,48.06,45400.0,42.5012,42.5189,42.4747,42.4836,45400.0
2015-03-11 12:40:00,48.06,48.06,48.01,48.02,54200.0,42.4836,42.4836,42.4394,42.4482,54200.0
2015-03-11 12:50:00,48.04,48.05,47.99,48.01,86800.0,42.4659,42.4747,42.4217,42.4394,86800.0
2015-03-11 13:00:00,48.01,48.02,47.98,48.0,78000.0,42.4394,42.4482,42.4128,42.4305,78000.0
2015-03-11 13:10:00,47.99,47.99,47.92,47.92,78000.0,42.4217,42.4217,42.3598,42.3598,78000.0
2015-03-11 13:20:00,47.93,47.94,47.84,47.86,113000.0,42.3686,42.3775,42.2891,42.3068,113000.0
2015-03-11 13:30:00,47.86,47.92,47.86,47.9,93600.0,42.3068,42.3598,42.3068,42.3421,93600.0
2015-03-11 13:40:00,47.9,47.9,47.77,47.77,97000.0,42.3421,42.3421,42.2272,42.2272,97000.0
2015-03-11 13:50:00,47.77,47.81,47.76,47.76,82200.0,42.2272,42.2626,42.2184,42.2184,82200.0
2015-03-11 14:00:00,47.76,47.81,47.75,47.8,93200.0,42.2184,42.2626,42.2095,42.2537,93200.0
2015-03-11 14:10:00,47.81,47.81,47.72,47.74,217400.0,42.2626,42.2626,42.183,42.2007,217400.0
2015-03-11 14:20:00,47.75,47.77,47.66,47.67,158800.0,42.2095,42.2272,42.13,42.1388,158800.0
2015-03-11 14:30:00,47.68,47.77,47.67,47.75,290600.0,42.1477,42.2272,42.1388,42.2095,290600.0
2015-03-11 14:40:00,47.75,47.75,47.68,47.69,129400.0,42.2095,42.2095,42.1477,42.1565,129400.0
2015-03-11 14:50:00,47.69,47.74,47.69,47.73,232800.0,42.1565,42.2007,42.1565,42.1919,232800.0
2015-03-11 15:00:00,47.73,47.76,47.7,47.72,178600.0,42.1919,42.2184,42.1653,42.183,178600.0
2015-03-11 15:10:00,47.72,47.74,47.7,47.74,178400.0,42.183,42.2007,42.1653,42.2007,178400.0
2015-03-11 15:20:00,47.74,47.74,47.67,47.68,284400.0,42.2007,42.2007,42.1388,42.1477,284400.0
2015-03-11 15:30:00,47.67,47.68,47.6,47.65,235400.0,42.1388,42.1477,42.0769,42.1211,235400.0
2015-03-11 15:40:00,47.65,47.68,47.59,47.66,427400.0,42.1211,42.1477,42.0681,42.13,427400.0
2015-03-11 15:50:00,47.66,47.72,47.63,47.68,562800.0,42.13,42.183,42.1035,42.1477,562800.0
2015-03-12 09:30:00,47.75,47.99,47.69,47.82,255000.0,42.2095,42.4217,42.1565,42.2714,255000.0
2015-03-12 09:40:00,47.85,47.93,47.81,47.88,71800.0,42.2979,42.3686,42.2626,42.3244,71800.0
2015-03-12 09:50:00,47.88,47.95,47.75,47.77,91600.0,42.3244,42.3863,42.2095,42.2272,91600.0
2015-03-12 10:00:00,47.79,47.86,47.75,47.79,133200.0,42.2449,42.3068,42.2095,42.2449,133200.0
2015-03-12 10:10:00,47.79,47.88,47.78,47.79,54200.0,42.2449,42.3244,42.2361,42.2449,54200.0
2015-03-12 10:20:00,47.79,47.88,47.77,47.81,182600.0,42.2449,42.3244,42.2272,42.2626,182600.0
2015-03-12 10:30:00,47.82,47.9,47.8,47.87,62400.0,42.2714,42.3421,42.2537,42.3156,62400.0
2015-03-12 10:40:00,47.87,47.93,47.86,47.88,76800.0,42.3156,42.3686,42.3068,42.3244,76800.0
2015-03-12 10:50:00,47.88,47.97,47.88,47.95,150200.0,42.3244,42.404,42.3244,42.3863,150200.0
2015-03-12 11:00:00,47.95,48.01,47.94,47.96,155200.0,42.3863,42.4394,42.3775,42.3952,155200.0
2015-03-12 11:10:00,47.95,48.08,47.95,48.08,49000.0,42.3863,42.5012,42.3863,42.5012,49000.0
2015-03-12 11:20:00,48.07,48.11,48.06,48.1,61400.0,42.4924,42.5278,42.4836,42.5189,61400.0
2015-03-12 11:30:00,48.12,48.15,48.09,48.1,122600.0,42.5366,42.5631,42.5101,42.5189,122600.0
2015-03-12 11:40:00,48.1,48.19,48.1,48.19,65200.0,42.5189,42.5985,42.5189,42.5985,65200.0
2015-03-12 11:50:00,48.19,48.2,48.1,48.15,65600.0,42.5985,42.6073,42.5189,42.5631,65600.0
2015-03-12 12:00:00,48.15,48.19,48.13,48.16,72600.0,42.5631,42.5985,42.5454,42.572,72600.0
2015-03-12 12:10:00,48.16,48.2,48.14,48.2,74200.0,42.572,42.6073,42.5543,42.6073,74200.0
2015-03-12 12:20:00,48.2,48.26,48.19,48.22,69200.0,42.6073,42.6604,42.5985,42.625,69200.0
2015-03-12 12:30:00,48.22,48.22,48.16,48.19,78600.0,42.625,42.625,42.572,42.5985,78600.0
2015-03-12 12:40:00,48.2,48.2,48.13,48.18,69000.0,42.6073,42.6073,42.5454,42.5896,69000.0
2015-03-12 12:50:00,48.19,48.26,48.18,48.25,63400.0,42.5985,42.6604,42.5896,42.6515,63400.0
2015-03-12 13:00:00,48.26,48.31,48.26,48.31,72200.0,42.6604,42.7046,42.6604,42.7046,72200.0
2015-03-12 13:10:00,48.31,48.34,48.29,48.3,62000.0,42.7046,42.7311,42.6869,42.6957,62000.0
2015-03-12 13:20:00,48.31,48.31,48.27,48.31,109400.0,42.7046,42.7046,42.6692,42.7046,109400.0
2015-03-12 13:30:00,48.3,48.3,48.27,48.28,46200.0,42.6957,42.6957,42.6692,42.678,46200.0
2015-03-12 13:40:00,48.29,48.32,48.27,48.29,69400.0,42.6869,42.7134,42.6692,42.6869,69400.0
2015-03-12 13:50:00,48.29,48.33,48.29,48.33,96000.0,42.6869,42.7222,42.6869,42.7222,96000.0
2015-03-12 14:00:00,48.33,48.35,48.31,48.34,94200.0,42.7222,42.7399,42.7046,42.7311,94200.0
2015-03-12 14:10:00,48.34,48.43,48.33,48.42,111000.0,42.7311,42.8106,42.7222,42.8018,111000.0
2015-03-12 14:20:00,48.43,48.43,48.38,48.41,94800.0,42.8106,42.8106,42.7664,42.793,94800.0
2015-03-12 14:30:00,48.42,48.42,48.38,48.39,96400.0,42.8018,42.8018,42.7664,42.7753,96400.0
2015-03-12 14:40:00,48.38,48.46,48.35,48.44,93800.0,42.7664,42.8372,42.7399,42.8195,93800.0
2015-03-12 14:50:00,48.44,48.48,48.43,48.47,116600.0,42.8195,42.8548,42.8106,42.846,116600.0
2015-03-12 15:00:00,48.46,48.54,48.46,48.5,128000.0,42.8372,42.9079,42.8372,42.8725,128000.0
2015-03-12 15:10:00,48.5,48.51,48.47,48.48,138800.0,42.8725,42.8813,42.846,42.8548,138800.0
2015-03-12 15:20:00,48.48,48.51,48.48,48.5,125600.0,42.8548,42.8813,42.8548,42.8725,125600.0
2015-03-12 15:30:00,48.51,48.52,48.44,48.48,194000.0,42.8813,42.8902,42.8195,42.8548,194000.0
2015-03-12 15:40:00,48.47,48.53,48.45,48.5,311200.0,42.846,42.899,42.8283,42.8725,311200.0
2015-03-12 15:50:00,48.5,48.55,48.49,48.52,534400.0,42.8725,42.9167,42.8637,42.8902,534400.0
2015-03-13 09:30:00,48.52,48.74,48.26,48.69,225400.0,42.8902,43.0847,42.6604,43.0405,225400.0
2015-03-13 09:40:00,48.69,48.69,48.51,48.54,107600.0,43.0405,43.0405,42.8813,42.9079,107600.0
2015-03-13 09:50:00,48.52,48.56,48.44,48.55,166200.0,42.8902,42.9255,42.8195,42.9167,166200.0
2015-03-13 10:00:00,48.56,48.58,48.42,48.43,160400.0,42.9255,42.9432,42.8018,42.8106,160400.0
2015-03-13 10:10:00,48.42,48.45,48.35,48.36,104000.0,42.8018,42.8283,42.7399,42.7488,104000.0
2015-03-13 10:20:00,48.35,48.43,48.34,48.37,124600.0,42.7399,42.8106,42.7311,42.7576,124600.0
2015-03-13 10:30:00,48.35,48.4,48.27,48.32,90800.0,42.7399,42.7841,42.6692,42.7134,90800.0
2015-03-13 10:40:00,48.31,48.32,48.23,48.24,106800.0,42.7046,42.7134,42.6338,42.6427,106800.0
2015-03-13 10:50:00,48.24,48.24,47.99,47.99,128200.0,42.6427,42.6427,42.4217,42.4217,128200.0
2015-03-13 11:00:00,47.99,48.07,47.96,48.05,107400.0,42.4217,42.4924,42.3952,42.4747,107400.0
2015-03-13 11:10:00,48.05,48.12,48.05,48.1,208200.0,42.4747,42.5366,42.4747,42.5189,208200.0
2015-03-13 11:20:00,48.09,48.11,47.95,47.96,83400.0,42.5101,42.5278,42.3863,42.3952,83400.0
2015-03-13 11:30:00,47.95,47.97,47.88,47.94,127000.0,42.3863,42.404,42.3244,42.3775,127000.0
2015-03-13 11:40:00,47.94,47.95,47.82,47.9,248200.0,42.3775,42.3863,42.2714,42.3421,248200.0
2015-03-13 11:50:00,47.9,47.9,47.84,47.86,86800.0,42.3421,42.3421,42.2891,42.3068,86800.0
2015-03-13 12:00:00,47.87,47.9,47.81,47.84,294000.0,42.3156,42.3421,42.2626,42.2891,294000.0
2015-03-13 12:10:00,47.84,47.9,47.82,47.84,63800.0,42.2891,42.3421,42.2714,42.2891,63800.0
2015-03-13 12:20:00,47.84,47.95,47.84,47.93,48400.0,42.2891,42.3863,42.2891,42.3686,48400.0
2015-03-13 12:30:00,47.94,48.02,47.92,47.99,97800.0,42.3775,42.4482,42.3598,42.4217,97800.0
2015-03-13 12:40:00,47.99,48.02,47.94,47.98,39000.0,42.4217,42.4482,42.3775,42.4128,39000.0
2015-03-13 12:50:00,47.98,48.02,47.93,48.02,31600.0,42.4128,42.4482,42.3686,42.4482,31600.0
2015-03-13 13:00:00,48.02,48.02,47.97,47.99,50200.0,42.4482,42.4482,42.404,42.4217,50200.0
2015-03-13 13:10:00,47.99,48.02,47.92,47.94,81400.0,42.4217,42.4482,42.3598,42.3775,81400.0
2015-03-13 13:20:00,47.93,47.93,47.86,47.87,73400.0,42.3686,42.3686,42.3068,42.3156,73400.0
2015-03-13 13:30:00,47.87,47.88,47.81,47.83,71600.0,42.3156,42.3244,42.2626,42.2803,71600.0
2015-03-13 13:40:00,47.83,47.84,47.79,47.8,95600.0,42.2803,42.2891,42.2449,42.2537,95600.0
2015-03-13 13:50:00,47.8,47.82,47.76,47.77,87600.0,42.2537,42.2714,42.2184,42.2272,87600.0
2015-03-13 14:00:00,47.77,47.77,47.69,47.69,87200.0,42.2272,42.2272,42.1565,42.1565,87200.0
2015-03-13 14:10:00,47.69,47.75,47.69,47.74,74400.0,42.1565,42.2095,42.1565,42.2007,74400.0
2015-03-13 14:20:00,47.73,47.76,47.69,47.76,101800.0,42.1919,42.2184,42.1565,42.2184,101800.0
2015-03-13 14:30:00,47.76,47.77,47.71,47.71,79200.0,42.2184,42.2272,42.1742,42.1742,79200.0
2015-03-13 14:40:00,47.7,47.77,47.65,47.76,93000.0,42.1653,42.2272,42.1211,42.2184,93000.0
2015-03-13 14:50:00,47.76,47.8,47.72,47.79,76400.0,42.2184,42.2537,42.183,42.2449,76400.0
2015-03-13 15:00:00,47.79,47.8,47.73,47.73,159800.0,42.2449,42.2537,42.1919,42.1919,159800.0
2015-03-13 15:10:00,47.73,47.81,47.72,47.77,195200.0,42.1919,42.2626,42.183,42.2272,195200.0
2015-03-13 15:20:00,47.77,47.8,47.76,47.78,239200.0,42.2272,42.2537,42.2184,42.2361,239200.0
2015-03-13 15:30:00,47.79,47.8,47.71,47.78,311200.0,42.2449,42.2537,42.1742,42.2361,311200.0
2015-03-13 15:40:00,47.79,47.88,47.76,47.88,639600.0,42.2449,42.3244,42.2184,42.3244,639600.0
2015-03-13 15:50:00,47.88,48.02,47.88,47.91,722800.0,42.3244,42.4482,42.3244,42.351,722800.0
2015-03-16 09:30:00,48.1,48.33,48.0,48.24,514000.0,42.5189,42.7222,42.4305,42.6427,514000.0
2015-03-16 09:40:00,48.24,48.28,47.97,48.0,345000.0,42.6427,42.678,42.404,42.4305,345000.0
2015-03-16 09:50:00,48.0,48.2,47.98,48.1,242200.0,42.4305,42.6073,42.4128,42.5189,242200.0
2015-03-16 10:00:00,48.11,48.14,48.04,48.1,183000.0,42.5278,42.5543,42.4659,42.5189,183000.0
2015-03-16 10:10:00,48.1,48.18,48.09,48.17,163800.0,42.5189,42.5896,42.5101,42.5808,163800.0
2015-03-16 10:20:00,48.17,48.18,48.12,48.14,168000.0,42.5808,42.5896,42.5366,42.5543,168000.0
2015-03-16 10:30:00,48.15,48.2,48.13,48.16,116600.0,42.5631,42.6073,42.5454,42.572,116600.0
2015-03-16 10:40:00,48.16,48.18,48.13,48.16,212600.0,42.572,42.5896,42.5454,42.572,212600.0
2015-03-16 10:50:00,48.16,48.21,48.15,48.17,150400.0,42.572,42.6162,42.5631,42.5808,150400.0
2015-03-16 11:00:00,48.18,48.27,48.18,48.25,100200.0,42.5896,42.6692,42.5896,42.6515,100200.0
2015-03-16 11:10:00,48.25,48.26,48.21,48.22,129000.0,42.6515,42.6604,42.6162,42.625,129000.0
2015-03-16 11:20:00,48.22,48.24,48.19,48.23,117400.0,42.625,42.6427,42.5985,42.6338,117400.0
2015-03-16 11:30:00,48.23,48.27,48.18,48.23,107600.0,42.6338,42.6692,42.5896,42.6338,107600.0
2015-03-16 11:40:00,48.24,48.24,48.18,48.2,140200.0,42.6427,42.6427,42.5896,42.6073,140200.0
2015-03-16 11:50:00,48.2,48.25,48.18,48.19,107800.0,42.6073,42.6515,42.5896,42.5985,107800.0
2015-03-16 12:00:00,48.19,48.21,48.16,48.16,98800.0,42.5985,42.6162,42.572,42.572,98800.0
2015-03-16 12:10:00,48.17,48.17,48.1,48.1,192800.0,42.5808,42.5808,42.5189,42.5189,192800.0
2015-03-16 12:20:00,48.1,48.12,48.07,48.1,86600.0,42.5189,42.5366,42.4924,42.5189,86600.0
2015-03-16 12:30:00,48.1,48.15,48.1,48.12,86200.0,42.5189,42.5631,42.5189,42.5366,86200.0
2015-03-16 12:40:00,48.12,48.13,48.06,48.07,93400.0,42.5366,42.5454,42.4836,42.4924,93400.0
2015-03-16 12:50:00,48.08,48.13,48.07,48.11,96800.0,42.5012,42.5454,42.4924,42.5278,96800.0
2015-03-16 13:00:00,48.11,48.11,48.07,48.1,97400.0,42.5278,42.5278,42.4924,42.5189,97400.0
2015-03-16 13:10:00,48.1,48.19,48.09,48.16,78400.0,42.5189,42.5985,42.5101,42.572,78400.0
2015-03-16 13:20:00,48.17,48.19,48.13,48.18,73200.0,42.5808,42.5985,42.5454,42.5896,73200.0
2015-03-16 13:30:00,48.18,48.23,48.17,48.2,96000.0,42.5896,42.6338,42.5808,42.6073,96000.0
2015-03-16 13:40:00,48.2,48.2,48.13,48.18,102800.0,42.6073,42.6073,42.5454,42.5896,102800.0
2015-03-16 13:50:00,48.19,48.24,48.18,48.22,66400.0,42.5985,42.6427,42.5896,42.625,66400.0
2015-03-16 14:00:00,48.22,48.22,48.18,48.19,105800.0,42.625,42.625,42.5896,42.5985,105800.0
2015-03-16 14:10:00,48.2,48.2,48.16,48.17,105600.0,42.6073,42.6073,42.572,42.5808,105600.0
2015-03-16 14:20:00,48.17,48.22,48.17,48.2,106200.0,42.5808,42.625,42.5808,42.6073,106200.0
2015-03-16 14:30:00,48.21,48.24,48.2,48.24,96400.0,42.6162,42.6427,42.6073,42.6427,96400.0
2015-03-16 14:40:00,48.24,48.33,48.24,48.32,105400.0,42.6427,42.7222,42.6427,42.7134,105400.0
2015-03-16 14:50:00,48.32,48.35,48.31,48.34,124000.0,42.7134,42.7399,42.7046,42.7311,124000.0
2015-03-16 15:00:00,48.34,48.4,48.34,48.34,152800.0,42.7311,42.7841,42.7311,42.7311,152800.0
2015-03-16 15:10:00,48.34,48.38,48.33,48.33,165600.0,42.7311,42.7664,42.7222,42.7222,165600.0
2015-03-16 15:20:00,48.33,48.34,48.27,48.28,237000.0,42.7222,42.7311,42.6692,42.678,237000.0
2015-03-16 15:30:00,48.28,48.32,48.27,48.27,229000.0,42.678,42.7134,42.6692,42.6692,229000.0
2015-03-16 15:40:00,48.27,48.3,48.24,48.24,275200.0,42.6692,42.6957,42.6427,42.6427,275200.0
2015-03-16 15:50:00,48.24,48.3,48.2,48.22,755000.0,42.6427,42.6957,42.6073,42.625,755000.0
2015-03-17 09:30:00,48.07,48.18,48.0,48.12,342200.0,42.4924,42.5896,42.4305,42.5366,342200.0
2015-03-17 09:40:00,48.12,48.15,48.01,48.02,143800.0,42.5366,42.5631,42.4394,42.4482,143800.0
2015-03-17 09:50:00,48.02,48.09,47.94,48.08,192200.0,42.4482,42.5101,42.3775,42.5012,192200.0
2015-03-17 10:00:00,48.08,48.18,48.06,48.15,180800.0,42.5012,42.5896,42.4836,42.5631,180800.0
2015-03-17 10:10:00,48.15,48.2,48.07,48.08,104800.0,42.5631,42.6073,42.4924,42.5012,104800.0
2015-03-17 10:20:00,48.09,48.1,48.02,48.07,124600.0,42.5101,42.5189,42.4482,42.4924,124600.0
2015-03-17 10:30:00,48.08,48.08,48.01,48.06,113600.0,42.5012,42.5012,42.4394,42.4836,113600.0
2015-03-17 10:40:00,48.06,48.06,47.97,47.98,90600.0,42.4836,42.4836,42.404,42.4128,90600.0
2015-03-17 10:50:00,47.97,48.02,47.95,48.02,154200.0,42.404,42.4482,42.3863,42.4482,154200.0
2015-03-17 11:00:00,48.02,48.03,47.86,47.9,160600.0,42.4482,42.457,42.3068,42.3421,160600.0
2015-03-17 11:10:00,47.91,47.91,47.76,47.76,212800.0,42.351,42.351,42.2184,42.2184,212800.0
2015-03-17 11:20:00,47.76,47.83,47.76,47.79,105200.0,42.2184,42.2803,42.2184,42.2449,105200.0
2015-03-17 11:30:00,47.79,47.82,47.77,47.79,106800.0,42.2449,42.2714,42.2272,42.2449,106800.0
2015-03-17 11:40:00,47.79,47.85,47.77,47.82,91200.0,42.2449,42.2979,42.2272,42.2714,91200.0
2015-03-17 11:50:00,47.82,47.85,47.77,47.85,79600.0,42.2714,42.2979,42.2272,42.2979,79600.0
2015-03-17 12:00:00,47.85,47.89,47.83,47.87,91000.0,42.2979,42.3333,42.2803,42.3156,91000.0
2015-03-17 12:10:00,47.88,47.92,47.87,47.91,63800.0,42.3244,42.3598,42.3156,42.351,63800.0
2015-03-17 12:20:00,47.9,47.96,47.89,47.92,82600.0,42.3421,42.3952,42.3333,42.3598,82600.0
2015-03-17 12:30:00,47.92,47.93,47.89,47.91,93600.0,42.3598,42.3686,42.3333,42.351,93600.0
2015-03-17 12:40:00,47.91,47.93,47.9,47.91,52200.0,42.351,42.3686,42.3421,42.351,52200.0
2015-03-17 12:50:00,47.91,47.99,47.91,47.99,81000.0,42.351,42.4217,42.351,42.4217,81000.0
2015-03-17 13:00:00,47.99,47.99,47.96,47.99,89400.0,42.4217,42.4217,42.3952,42.4217,89400.0
2015-03-17 13:10:00,47.99,48.07,47.98,48.06,120800.0,42.4217,42.4924,42.4128,42.4836,120800.0
2015-03-17 13:20:00,48.07,48.16,48.06,48.15,135600.0,42.4924,42.572,42.4836,42.5631,135600.0
2015-03-17 13:30:00,48.14,48.23,48.12,48.19,371000.0,42.5543,42.6338,42.5366,42.5985,371000.0
2015-03-17 13:40:00,48.18,48.25,48.17,48.25,56800.0,42.5896,42.6515,42.5808,42.6515,56800.0
2015-03-17 13:50:00,48.24,48.32,48.23,48.31,143400.0,42.6427,42.7134,42.6338,42.7046,143400.0
2015-03-17 14:00:00,48.3,48.35,48.25,48.26,91800.0,42.6957,42.7399,42.6515,42.6604,91800.0
2015-03-17 14:10:00,48.26,48.27,48.18,48.18,89200.0,42.6604,42.6692,42.5896,42.5896,89200.0
2015-03-17 14:20:00,48.18,48.19,48.16,48.17,68200.0,42.5896,42.5985,42.572,42.5808,68200.0
2015-03-17 14:30:00,48.17,48.17,48.11,48.17,112400.0,42.5808,42.5808,42.5278,42.5808,112400.0
2015-03-17 14:40:00,48.17,48.24,48.16,48.24,86000.0,42.5808,42.6427,42.572,42.6427,86000.0
2015-03-17 14:50:00,48.24,48.27,48.22,48.25,64600.0,42.6427,42.6692,42.625,42.6515,64600.0
2015-03-17 15:00:00,48.25,48.38,48.22,48.38,219400.0,42.6515,42.7664,42.625,42.7664,219400.0
2015-03-17 15:10:00,48.38,48.39,48.34,48.37,130400.0,42.7664,42.7753,42.7311,42.7576,130400.0
2015-03-17 15:20:00,48.37,48.38,48.34,48.36,166800.0,42.7576,42.7664,42.7311,42.7488,166800.0
2015-03-17 15:30:00,48.35,48.39,48.34,48.35,103200.0,42.7399,42.7753,42.7311,42.7399,103200.0
2015-03-17 15:40:00,48.35,48.35,48.28,48.31,155800.0,42.7399,42.7399,42.678,42.7046,155800.0
2015-03-17 15:50:00,48.31,48.33,48.23,48.27,364000.0,42.7046,42.7222,42.6338,42.6692,364000.0
2015-03-18 09:30:00,48.27,48.29,47.83,47.89,256400.0,42.6692,42.6869,42.2803,42.3333,256400.0
2015-03-18 09:40:00,47.88,48.01,47.83,47.99,183600.0,42.3244,42.4394,42.2803,42.4217,183600.0
2015-03-18 09:50:00,47.98,48.05,47.9,47.98,130200.0,42.4128,42.4747,42.3421,42.4128,130200.0
2015-03-18 10:00:00,47.97,48.02,47.94,47.98,209000.0,42.404,42.4482,42.3775,42.4128,209000.0
2015-03-18 10:10:00,47.97,48.04,47.93,47.96,106800.0,42.404,42.4659,42.3686,42.3952,106800.0
2015-03-18 10:20:00,47.96,48.05,47.93,48.01,273800.0,42.3952,42.4747,42.3686,42.4394,273800.0
2015-03-18 10:30:00,48.01,48.13,47.99,48.13,104200.0,42.4394,42.5454,42.4217,42.5454,104200.0
2015-03-18 10:40:00,48.13,48.14,48.1,48.13,93400.0,42.5454,42.5543,42.5189,42.5454,93400.0
2015-03-18 10:50:00,48.13,48.13,48.1,48.13,97000.0,42.5454,42.5454,42.5189,42.5454,97000.0
2015-03-18 11:00:00,48.13,48.25,48.13,48.25,258200.0,42.5454,42.6515,42.5454,42.6515,258200.0
2015-03-18 11:10:00,48.24,48.25,48.17,48.17,101200.0,42.6427,42.6515,42.5808,42.5808,101200.0
2015-03-18 11:20:00,48.16,48.16,48.06,48.06,84200.0,42.572,42.572,42.4836,42.4836,84200.0
2015-03-18 11:30:00,48.06,48.07,48.0,48.01,104000.0,42.4836,42.4924,42.4305,42.4394,104000.0
2015-03-18 11:40:00,48.01,48.06,47.95,47.96,102200.0,42.4394,42.4836,42.3863,42.3952,102200.0
2015-03-18 11:50:00,47.96,47.99,47.93,47.96,123800.0,42.3952,42.4217,42.3686,42.3952,123800.0
2015-03-18 12:00:00,47.94,47.96,47.9,47.96,76400.0,42.3775,42.3952,42.3421,42.3952,76400.0
2015-03-18 12:10:00,47.96,47.98,47.94,47.95,73800.0,42.3952,42.4128,42.3775,42.3863,73800.0
2015-03-18 12:20:00,47.96,47.96,47.91,47.93,83200.0,42.3952,42.3952,42.351,42.3686,83200.0
2015-03-18 12:30:00,47.93,47.93,47.88,47.9,75600.0,42.3686,42.3686,42.3244,42.3421,75600.0
2015-03-18 12:40:00,47.9,47.91,47.84,47.85,101400.0,42.3421,42.351,42.2891,42.2979,101400.0
2015-03-18 12:50:00,47.85,47.91,47.84,47.85,97800.0,42.2979,42.351,42.2891,42.2979,97800.0
2015-03-18 13:00:00,47.85,47.91,47.85,47.91,92400.0,42.2979,42.351,42.2979,42.351,92400.0
2015-03-18 13:10:00,47.91,47.92,47.88,47.9,91000.0,42.351,42.3598,42.3244,42.3421,91000.0
2015-03-18 13:20:00,47.9,47.91,47.86,47.87,82400.0,42.3421,42.351,42.3068,42.3156,82400.0
2015-03-18 13:30:00,47.88,47.91,47.83,47.85,123400.0,42.3244,42.351,42.2803,42.2979,123400.0
2015-03-18 13:40:00,47.85,47.94,47.81,47.94,121200.0,42.2979,42.3775,42.2626,42.3775,121200.0
2015-03-18 13:50:00,47.94,48.07,47.94,48.06,232600.0,42.3775,42.4924,42.3775,42.4836,232600.0
2015-03-18 14:00:00,48.08,48.65,48.07,48.56,397400.0,42.5012,43.0051,42.4924,42.9255,397400.0
2015-03-18 14:10:00,48.57,48.85,48.56,48.76,255800.0,42.9344,43.1819,42.9255,43.1023,255800.0
2015-03-18 14:20:00,48.75,48.76,48.6,48.69,186000.0,43.0935,43.1023,42.9609,43.0405,186000.0
2015-03-18 14:30:00,48.69,48.81,48.69,48.74,192600.0,43.0405,43.1465,43.0405,43.0847,192600.0
2015-03-18 14:40:00,48.73,48.77,48.59,48.59,266800.0,43.0758,43.1112,42.9521,42.9521,266800.0
2015-03-18 14:50:00,48.6,48.77,48.56,48.74,267800.0,42.9609,43.1112,42.9255,43.0847,267800.0
2015-03-18 15:00:00,48.74,48.87,48.72,48.84,225000.0,43.0847,43.1996,43.067,43.1731,225000.0
2015-03-18 15:10:00,48.84,48.94,48.84,48.89,209000.0,43.1731,43.2615,43.1731,43.2173,209000.0
2015-03-18 15:20:00,48.9,48.91,48.79,48.82,149600.0,43.2261,43.2349,43.1289,43.1554,149600.0
2015-03-18 15:30:00,48.8,48.9,48.79,48.81,177800.0,43.1377,43.2261,43.1289,43.1465,177800.0
2015-03-18 15:40:00,48.8,48.81,48.69,48.7,250400.0,43.1377,43.1465,43.0405,43.0493,250400.0
2015-03-18 15:50:00,48.7,48.77,48.67,48.74,486600.0,43.0493,43.1112,43.0228,43.0847,486600.0
2015-03-19 09:30:00,48.91,48.99,48.65,48.72,436400.0,43.2349,43.3057,43.0051,43.067,436400.0
2015-03-19 09:40:00,48.71,48.91,48.6,48.84,173400.0,43.0581,43.2349,42.9609,43.1731,173400.0
2015-03-19 09:50:00,48.84,48.91,48.76,48.9,164800.0,43.1731,43.2349,43.1023,43.2261,164800.0
2015-03-19 10:00:00,48.91,48.91,48.79,48.85,127200.0,43.2349,43.2349,43.1289,43.1819,127200.0
2015-03-19 10:10:00,48.84,48.86,48.71,48.76,218800.0,43.1731,43.1907,43.0581,43.1023,218800.0
2015-03-19 10:20:00,48.76,48.86,48.76,48.85,121400.0,43.1023,43.1907,43.1023,43.1819,121400.0
2015-03-19 10:30:00,48.85,48.95,48.83,48.91,105400.0,43.1819,43.2703,43.1642,43.2349,105400.0
2015-03-19 10:40:00,48.9,48.91,48.83,48.84,110600.0,43.2261,43.2349,43.1642,43.1731,110600.0
2015-03-19 10:50:00,48.82,48.87,48.7,48.77,175600.0,43.1554,43.1996,43.0493,43.1112,175600.0
2015-03-19 11:00:00,48.77,48.81,48.69,48.71,153200.0,43.1112,43.1465,43.0405,43.0581,153200.0
2015-03-19 11:10:00,48.7,48.81,48.66,48.79,107000.0,43.0493,43.1465,43.0139,43.1289,107000.0
2015-03-19 11:20:00,48.8,48.88,48.78,48.87,102800.0,43.1377,43.2084,43.12,43.1996,102800.0
2015-03-19 11:30:00,48.87,48.87,48.75,48.85,124600.0,43.1996,43.1996,43.0935,43.1819,124600.0
2015-03-19 11:40:00,48.85,48.86,48.8,48.85,72200.0,43.1819,43.1907,43.1377,43.1819,72200.0
2015-03-19 11:50:00,48.85,48.88,48.82,48.88,75200.0,43.1819,43.2084,43.1554,43.2084,75200.0
2015-03-19 12:00:00,48.87,48.93,48.85,48.9,151200.0,43.1996,43.2526,43.1819,43.2261,151200.0
2015-03-19 12:10:00,48.89,48.9,48.83,48.84,41600.0,43.2173,43.2261,43.1642,43.1731,41600.0
2015-03-19 12:20:00,48.85,48.85,48.79,48.84,49800.0,43.1819,43.1819,43.1289,43.1731,49800.0
2015-03-19 12:30:00,48.84,48.85,48.79,48.79,76400.0,43.1731,43.1819,43.1289,43.1289,76400.0
2015-03-19 12:40:00,48.8,48.81,48.73,48.76,100600.0,43.1377,43.1465,43.0758,43.1023,100600.0
2015-03-19 12:50:00,48.76,48.76,48.67,48.68,76000.0,43.1023,43.1023,43.0228,43.0316,76000.0
2015-03-19 13:00:00,48.68,48.76,48.67,48.76,123200.0,43.0316,43.1023,43.0228,43.1023,123200.0
2015-03-19 13:10:00,48.76,48.82,48.74,48.8,98600.0,43.1023,43.1554,43.0847,43.1377,98600.0
2015-03-19 13:20:00,48.81,48.91,48.8,48.85,187200.0,43.1465,43.2349,43.1377,43.1819,187200.0
2015-03-19 13:30:00,48.85,48.88,48.82,48.88,149000.0,43.1819,43.2084,43.1554,43.2084,149000.0
2015-03-19 13:40:00,48.87,48.92,48.85,48.91,71800.0,43.1996,43.2438,43.1819,43.2349,71800.0
2015-03-19 13:50:00,48.91,48.95,48.87,48.91,74600.0,43.2349,43.2703,43.1996,43.2349,74600.0
2015-03-19 14:00:00,48.91,49.07,48.91,49.06,321400.0,43.2349,43.3764,43.2349,43.3675,321400.0
2015-03-19 14:10:00,49.06,49.13,48.97,48.99,209800.0,43.3675,43.4294,43.288,43.3057,209800.0
2015-03-19 14:20:00,48.99,49.04,48.94,49.03,196400.0,43.3057,43.3499,43.2615,43.341,196400.0
2015-03-19 14:30:00,49.03,49.13,49.02,49.1,229000.0,43.341,43.4294,43.3322,43.4029,229000.0
2015-03-19 14:40:00,49.1,49.11,48.97,48.98,182800.0,43.4029,43.4117,43.288,43.2968,182800.0
2015-03-19 14:50:00,48.98,48.99,48.94,48.94,145400.0,43.2968,43.3057,43.2615,43.2615,145400.0
2015-03-19 15:00:00,48.94,49.02,48.93,48.98,136800.0,43.2615,43.3322,43.2526,43.2968,136800.0
2015-03-19 15:10:00,48.98,49.12,48.97,49.1,304800.0,43.2968,43.4206,43.288,43.4029,304800.0
2015-03-19 15:20:00,49.1,49.16,49.09,49.13,368600.0,43.4029,43.4559,43.3941,43.4294,368600.0
2015-03-19 15:30:00,49.12,49.16,49.09,49.16,281800.0,43.4206,43.4559,43.3941,43.4559,281800.0
2015-03-19 15:40:00,49.16,49.2,49.13,49.17,550400.0,43.4559,43.4913,43.4294,43.4648,550400.0
2015-03-19 15:50:00,49.17,49.31,49.06,49.14,1796800.0,43.4648,43.5885,43.3675,43.4383,1796800.0
2015-03-20 09:30:00,51.32,51.5,51.0,51.02,5070800.0,45.3653,45.5244,45.0824,45.1001,5070800.0
2015-03-20 09:40:00,51.01,51.3,50.77,51.02,1842600.0,45.0913,45.3476,44.8791,45.1001,1842600.0
2015-03-20 09:50:00,51.02,51.05,50.63,50.69,840400.0,45.1001,45.1266,44.7554,44.8084,840400.0
2015-03-20 10:00:00,50.69,51.09,50.67,50.99,931200.0,44.8084,45.162,44.7907,45.0736,931200.0
2015-03-20 10:10:00,51.0,51.22,50.92,51.16,582400.0,45.0824,45.2769,45.0117,45.2239,582400.0
2015-03-20 10:20:00,51.15,51.29,51.15,51.23,483200.0,45.215,45.3388,45.215,45.2857,483200.0
2015-03-20 10:30:00,51.23,51.54,51.22,51.44,810000.0,45.2857,45.5598,45.2769,45.4714,810000.0
2015-03-20 10:40:00,51.44,51.44,51.27,51.31,431400.0,45.4714,45.4714,45.3211,45.3565,431400.0
2015-03-20 10:50:00,51.32,51.46,51.29,51.45,337200.0,45.3653,45.4891,45.3388,45.4802,337200.0
2015-03-20 11:00:00,51.45,51.49,51.38,51.44,458600.0,45.4802,45.5156,45.4183,45.4714,458600.0
2015-03-20 11:10:00,51.45,51.48,51.34,51.4,326400.0,45.4802,45.5067,45.383,45.436,326400.0
2015-03-20 11:20:00,51.4,51.43,51.38,51.42,196600.0,45.436,45.4625,45.4183,45.4537,196600.0
2015-03-20 11:30:00,51.42,51.46,51.31,51.36,338400.0,45.4537,45.4891,45.3565,45.4007,338400.0
2015-03-20 11:40:00,51.37,51.49,51.37,51.48,405200.0,45.4095,45.5156,45.4095,45.5067,405200.0
2015-03-20 11:50:00,51.48,51.55,51.38,51.44,397400.0,45.5067,45.5686,45.4183,45.4714,397400.0
2015-03-20 12:00:00,51.44,51.47,51.26,51.33,352800.0,45.4714,45.4979,45.3123,45.3741,352800.0
2015-03-20 12:10:00,51.33,51.36,51.28,51.35,176200.0,45.3741,45.4007,45.3299,45.3918,176200.0
2015-03-20 12:20:00,51.34,51.38,51.31,51.32,152600.0,45.383,45.4183,45.3565,45.3653,152600.0
2015-03-20 12:30:00,51.32,51.33,51.18,51.26,394600.0,45.3653,45.3741,45.2415,45.3123,394600.0
2015-03-20 12:40:00,51.26,51.27,51.22,51.27,197200.0,45.3123,45.3211,45.2769,45.3211,197200.0
2015-03-20 12:50:00,51.27,51.3,51.24,51.27,200600.0,45.3211,45.3476,45.2946,45.3211,200600.0
2015-03-20 13:00:00,51.27,51.37,51.23,51.26,358000.0,45.3211,45.4095,45.2857,45.3123,358000.0
2015-03-20 13:10:00,51.26,51.37,51.24,51.35,198600.0,45.3123,45.4095,45.2946,45.3918,198600.0
2015-03-20 13:20:00,51.35,51.54,51.32,51.54,482200.0,45.3918,45.5598,45.3653,45.5598,482200.0
2015-03-20 13:30:00,51.54,51.75,51.52,51.52,864800.0,45.5598,45.7454,45.5421,45.5421,864800.0
2015-03-20 13:40:00,51.53,51.61,51.44,51.6,348600.0,45.5509,45.6217,45.4714,45.6128,348600.0
2015-03-20 13:50:00,51.6,51.71,51.55,51.7,415400.0,45.6128,45.7101,45.5686,45.7012,415400.0
2015-03-20 14:00:00,51.7,51.73,51.62,51.66,366400.0,45.7012,45.7277,45.6305,45.6659,366400.0
2015-03-20 14:10:00,51.66,51.87,51.64,51.84,560000.0,45.6659,45.8515,45.6482,45.825,560000.0
2015-03-20 14:20:00,51.84,51.9,51.63,51.64,820600.0,45.825,45.878,45.6393,45.6482,820600.0
2015-03-20 14:30:00,51.64,51.65,51.43,51.5,428400.0,45.6482,45.657,45.4625,45.5244,428400.0
2015-03-20 14:40:00,51.5,51.51,51.3,51.31,282400.0,45.5244,45.5333,45.3476,45.3565,282400.0
2015-03-20 14:50:00,51.31,51.4,51.27,51.35,448000.0,45.3565,45.436,45.3211,45.3918,448000.0
2015-03-20 15:00:00,51.35,51.38,51.24,51.37,362400.0,45.3918,45.4183,45.2946,45.4095,362400.0
2015-03-20 15:10:00,51.38,51.38,51.15,51.18,281200.0,45.4183,45.4183,45.215,45.2415,281200.0
2015-03-20 15:20:00,51.17,51.27,51.13,51.2,438800.0,45.2327,45.3211,45.1973,45.2592,438800.0
2015-03-20 15:30:00,51.2,51.38,51.2,51.38,492800.0,45.2592,45.4183,45.2592,45.4183,492800.0
2015-03-20 15:40:00,51.37,51.38,51.3,51.34,747200.0,45.4095,45.4183,45.3476,45.383,747200.0
2015-03-20 15:50:00,51.34,51.37,51.12,51.13,1405200.0,45.383,45.4095,45.1885,45.1973,1405200.0
2015-03-23 09:30:00,50.77,50.9,50.6,50.68,759800.0,44.8791,44.994,44.7288,44.7996,759800.0
2015-03-23 09:40:00,50.68,50.98,50.68,50.97,380600.0,44.7996,45.0648,44.7996,45.0559,380600.0
2015-03-23 09:50:00,50.97,51.05,50.9,50.92,327600.0,45.0559,45.1266,44.994,45.0117,327600.0
2015-03-23 10:00:00,50.93,51.07,50.93,51.01,215400.0,45.0206,45.1443,45.0206,45.0913,215400.0
2015-03-23 10:10:00,51.01,51.1,50.99,51.08,214800.0,45.0913,45.1708,45.0736,45.1532,214800.0
2015-03-23 10:20:00,51.08,51.16,51.07,51.11,243600.0,45.1532,45.2239,45.1443,45.1797,243600.0
2015-03-23 10:30:00,51.12,51.17,51.11,51.13,176000.0,45.1885,45.2327,45.1797,45.1973,176000.0
2015-03-23 10:40:00,51.13,51.23,51.13,51.15,156200.0,45.1973,45.2857,45.1973,45.215,156200.0
2015-03-23 10:50:00,51.15,51.2,51.13,51.13,130600.0,45.215,45.2592,45.1973,45.1973,130600.0
2015-03-23 11:00:00,51.15,51.29,51.13,51.25,152200.0,45.215,45.3388,45.1973,45.3034,152200.0
2015-03-23 11:10:00,51.25,51.3,51.2,51.2,119600.0,45.3034,45.3476,45.2592,45.2592,119600.0
2015-03-23 11:20:00,51.2,51.23,51.14,51.15,114400.0,45.2592,45.2857,45.2062,45.215,114400.0
2015-03-23 11:30:00,51.14,51.19,51.1,51.19,142600.0,45.2062,45.2504,45.1708,45.2504,142600.0
2015-03-23 11:40:00,51.18,51.19,51.03,51.13,200600.0,45.2415,45.2504,45.109,45.1973,200600.0
2015-03-23 11:50:00,51.14,51.25,51.1,51.24,109800.0,45.2062,45.3034,45.1708,45.2946,109800.0
2015-03-23 12:00:00,51.23,51.29,51.19,51.22,123200.0,45.2857,45.3388,45.2504,45.2769,123200.0
2015-03-23 12:10:00,51.23,51.23,51.16,51.21,95400.0,45.2857,45.2857,45.2239,45.2681,95400.0
2015-03-23 12:20:00,51.2,51.26,51.17,51.17,106400.0,45.2592,45.3123,45.2327,45.2327,106400.0
2015-03-23 12:30:00,51.17,51.27,51.16,51.26,102000.0,45.2327,45.3211,45.2239,45.3123,102000.0
2015-03-23 12:40:00,51.26,51.27,51.19,51.22,238600.0,45.3123,45.3211,45.2504,45.2769,238600.0
2015-03-23 12:50:00,51.23,51.26,51.09,51.12,105000.0,45.2857,45.3123,45.162,45.1885,105000.0
2015-03-23 13:00:00,51.1,51.16,51.09,51.11,78000.0,45.1708,45.2239,45.162,45.1797,78000.0
2015-03-23 13:10:00,51.11,51.21,51.11,51.21,120800.0,45.1797,45.2681,45.1797,45.2681,120800.0
2015-03-23 13:20:00,51.2,51.22,51.15,51.16,109200.0,45.2592,45.2769,45.215,45.2239,109200.0
2015-03-23 13:30:00,51.16,51.24,51.13,51.24,117200.0,45.2239,45.2946,45.1973,45.2946,117200.0
2015-03-23 13:40:00,51.24,51.24,51.09,51.1,161200.0,45.2946,45.2946,45.162,45.1708,161200.0
2015-03-23 13:50:00,51.09,51.09,51.01,51.01,151400.0,45.162,45.162,45.0913,45.0913,151400.0
2015-03-23 14:00:00,51.01,51.03,51.0,51.03,151200.0,45.0913,45.109,45.0824,45.109,151200.0
2015-03-23 14:10:00,51.02,51.1,51.02,51.1,128200.0,45.1001,45.1708,45.1001,45.1708,128200.0
2015-03-23 14:20:00,51.1,51.13,51.07,51.09,150200.0,45.1708,45.1973,45.1443,45.162,150200.0
2015-03-23 14:30:00,51.09,51.1,51.07,51.08,64000.0,45.162,45.1708,45.1443,45.1532,64000.0
2015-03-23 14:40:00,51.09,51.1,51.01,51.01,111000.0,45.162,45.1708,45.0913,45.0913,111000.0
2015-03-23 14:50:00,51.0,51.01,50.94,50.98,125800.0,45.0824,45.0913,45.0294,45.0648,125800.0
2015-03-23 15:00:00,50.98,51.04,50.96,50.98,237600.0,45.0648,45.1178,45.0471,45.0648,237600.0
2015-03-23 15:10:00,50.98,51.05,50.97,51.02,143400.0,45.0648,45.1266,45.0559,45.1001,143400.0
2015-03-23 15:20:00,51.02,51.04,50.98,50.99,220200.0,45.1001,45.1178,45.0648,45.0736,220200.0
2015-03-23 15:30:00,50.99,50.99,50.96,50.96,190000.0,45.0736,45.0736,45.0471,45.0471,190000.0
2015-03-23 15:40:00,50.97,50.99,50.89,50.9,503400.0,45.0559,45.0736,44.9852,44.994,503400.0
2015-03-23 15:50:00,50.91,50.91,50.73,50.74,1141600.0,45.0029,45.0029,44.8438,44.8526,1141600.0
2015-03-24 09:30:00,50.52,50.63,50.33,50.38,465000.0,44.6581,44.7554,44.4902,44.5344,465000.0
2015-03-24 09:40:00,50.4,50.57,50.38,50.52,180800.0,44.5521,44.7023,44.5344,44.6581,180800.0
2015-03-24 09:50:00,50.52,50.79,50.5,50.71,201600.0,44.6581,44.8968,44.6404,44.8261,201600.0
2015-03-24 10:00:00,50.72,50.83,50.7,50.76,168800.0,44.8349,44.9322,44.8172,44.8703,168800.0
2015-03-24 10:10:00,50.74,50.83,50.71,50.81,168400.0,44.8526,44.9322,44.8261,44.9145,168400.0
2015-03-24 10:20:00,50.81,50.81,50.73,50.74,169000.0,44.9145,44.9145,44.8438,44.8526,169000.0
2015-03-24 10:30:00,50.74,50.76,50.7,50.74,107200.0,44.8526,44.8703,44.8172,44.8526,107200.0
2015-03-24 10:40:00,50.74,50.78,50.73,50.74,105000.0,44.8526,44.888,44.8438,44.8526,105000.0
2015-03-24 10:50:00,50.74,50.77,50.72,50.74,134000.0,44.8526,44.8791,44.8349,44.8526,134000.0
2015-03-24 11:00:00,50.74,50.76,50.68,50.75,147800.0,44.8526,44.8703,44.7996,44.8614,147800.0
2015-03-24 11:10:00,50.74,50.77,50.68,50.7,164000.0,44.8526,44.8791,44.7996,44.8172,164000.0
2015-03-24 11:20:00,50.7,50.73,50.62,50.62,107800.0,44.8172,44.8438,44.7465,44.7465,107800.0
2015-03-24 11:30:00,50.62,50.68,50.6,50.68,94200.0,44.7465,44.7996,44.7288,44.7996,94200.0
2015-03-24 11:40:00,50.69,50.7,50.59,50.59,97000.0,44.8084,44.8172,44.72,44.72,97000.0
2015-03-24 11:50:00,50.59,50.65,50.58,50.62,70600.0,44.72,44.773,44.7112,44.7465,70600.0
2015-03-24 12:00:00,50.62,50.68,50.6,50.63,104000.0,44.7465,44.7996,44.7288,44.7554,104000.0
2015-03-24 12:10:00,50.62,50.65,50.59,50.62,85400.0,44.7465,44.773,44.72,44.7465,85400.0
2015-03-24 12:20:00,50.6,50.66,50.59,50.59,69200.0,44.7288,44.7819,44.72,44.72,69200.0
2015-03-24 12:30:00,50.59,50.6,50.52,50.52,62600.0,44.72,44.7288,44.6581,44.6581,62600.0
2015-03-24 12:40:00,50.52,50.55,50.49,50.5,53800.0,44.6581,44.6846,44.6316,44.6404,53800.0
2015-03-24 12:50:00,50.5,50.52,50.46,50.47,78800.0,44.6404,44.6581,44.6051,44.6139,78800.0
2015-03-24 13:00:00,50.47,50.54,50.45,50.52,136800.0,44.6139,44.6758,44.5963,44.6581,136800.0
2015-03-24 13:10:00,50.53,50.53,50.44,50.47,115200.0,44.667,44.667,44.5874,44.6139,115200.0
2015-03-24 13:20:00,50.47,50.47,50.4,50.45,107400.0,44.6139,44.6139,44.5521,44.5963,107400.0
2015-03-24 13:30:00,50.45,50.47,50.42,50.47,53000.0,44.5963,44.6139,44.5697,44.6139,53000.0
2015-03-24 13:40:00,50.48,50.52,50.46,50.48,72200.0,44.6228,44.6581,44.6051,44.6228,72200.0
2015-03-24 13:50:00,50.49,50.51,50.47,50.49,57000.0,44.6316,44.6493,44.6139,44.6316,57000.0
2015-03-24 14:00:00,50.49,50.49,50.4,50.43,120200.0,44.6316,44.6316,44.5521,44.5786,120200.0
2015-03-24 14:10:00,50.43,50.45,50.4,50.4,104600.0,44.5786,44.5963,44.5521,44.5521,104600.0
2015-03-24 14:20:00,50.39,50.43,50.36,50.38,155800.0,44.5432,44.5786,44.5167,44.5344,155800.0
2015-03-24 14:30:00,50.37,50.4,50.3,50.35,186800.0,44.5255,44.5521,44.4637,44.5079,186800.0
2015-03-24 14:40:00,50.35,50.44,50.35,50.43,99400.0,44.5079,44.5874,44.5079,44.5786,99400.0
2015-03-24 14:50:00,50.42,50.43,50.37,50.42,77400.0,44.5697,44.5786,44.5255,44.5697,77400.0
2015-03-24 15:00:00,50.42,50.5,50.41,50.47,170800.0,44.5697,44.6404,44.5609,44.6139,170800.0
2015-03-24 15:10:00,50.47,50.54,50.46,50.48,162200.0,44.6139,44.6758,44.6051,44.6228,162200.0
2015-03-24 15:20:00,50.48,50.48,50.37,50.4,118800.0,44.6228,44.6228,44.5255,44.5521,118800.0
2015-03-24 15:30:00,50.39,50.44,50.39,50.42,134000.0,44.5432,44.5874,44.5432,44.5697,134000.0
2015-03-24 15:40:00,50.42,50.45,50.38,50.41,243200.0,44.5697,44.5963,44.5344,44.5609,243200.0
2015-03-24 15:50:00,50.41,50.43,50.35,50.35,507800.0,44.5609,44.5786,44.5079,44.5079,507800.0
2015-03-25 09:30:00,50.5,50.59,50.37,50.46,255000.0,44.6404,44.72,44.5255,44.6051,255000.0
2015-03-25 09:40:00,50.45,50.46,50.15,50.36,163600.0,44.5963,44.6051,44.3311,44.5167,163600.0
2015-03-25 09:50:00,50.35,50.41,50.24,50.35,159200.0,44.5079,44.5609,44.4106,44.5079,159200.0
2015-03-25 10:00:00,50.34,50.48,50.3,50.47,177400.0,44.499,44.6228,44.4637,44.6139,177400.0
2015-03-25 10:10:00,50.47,50.55,50.37,50.51,222200.0,44.6139,44.6846,44.5255,44.6493,222200.0
2015-03-25 10:20:00,50.52,50.59,50.5,50.5,277800.0,44.6581,44.72,44.6404,44.6404,277800.0
2015-03-25 10:30:00,50.49,50.52,50.43,50.46,79400.0,44.6316,44.6581,44.5786,44.6051,79400.0
2015-03-25 10:40:00,50.46,50.47,50.38,50.4,119200.0,44.6051,44.6139,44.5344,44.5521,119200.0
2015-03-25 10:50:00,50.41,50.47,50.38,50.45,103800.0,44.5609,44.6139,44.5344,44.5963,103800.0
2015-03-25 11:00:00,50.45,50.46,50.38,50.38,112400.0,44.5963,44.6051,44.5344,44.5344,112400.0
2015-03-25 11:10:00,50.38,50.39,50.23,50.26,81200.0,44.5344,44.5432,44.4018,44.4283,81200.0
2015-03-25 11:20:00,50.26,50.32,50.23,50.31,44400.0,44.4283,44.4813,44.4018,44.4725,44400.0
2015-03-25 11:30:00,50.3,50.3,50.04,50.05,183400.0,44.4637,44.4637,44.2338,44.2427,183400.0
2015-03-25 11:40:00,50.04,50.1,50.02,50.07,217800.0,44.2338,44.2869,44.2161,44.2603,217800.0
2015-03-25 11:50:00,50.07,50.09,49.99,50.05,139400.0,44.2603,44.278,44.1896,44.2427,139400.0
2015-03-25 12:00:00,50.05,50.06,49.98,49.99,127600.0,44.2427,44.2515,44.1808,44.1896,127600.0
2015-03-25 12:10:00,49.98,50.04,49.95,49.97,154800.0,44.1808,44.2338,44.1543,44.1719,154800.0
2015-03-25 12:20:00,49.97,49.97,49.8,49.88,126800.0,44.1719,44.1719,44.0217,44.0924,126800.0
2015-03-25 12:30:00,49.9,49.9,49.82,49.86,94200.0,44.1101,44.1101,44.0393,44.0747,94200.0
2015-03-25 12:40:00,49.86,49.87,49.71,49.78,219200.0,44.0747,44.0835,43.9421,44.004,219200.0
2015-03-25 12:50:00,49.78,49.83,49.74,49.8,107000.0,44.004,44.0482,43.9686,44.0217,107000.0
2015-03-25 13:00:00,49.81,49.84,49.77,49.79,147200.0,44.0305,44.057,43.9952,44.0128,147200.0
2015-03-25 13:10:00,49.79,49.79,49.64,49.71,120600.0,44.0128,44.0128,43.8802,43.9421,120600.0
2015-03-25 13:20:00,49.71,49.72,49.58,49.7,131600.0,43.9421,43.951,43.8272,43.9333,131600.0
2015-03-25 13:30:00,49.7,49.75,49.67,49.75,135600.0,43.9333,43.9775,43.9068,43.9775,135600.0
2015-03-25 13:40:00,49.74,49.81,49.74,49.79,153600.0,43.9686,44.0305,43.9686,44.0128,153600.0
2015-03-25 13:50:00,49.8,49.84,49.66,49.68,150400.0,44.0217,44.057,43.8979,43.9156,150400.0
2015-03-25 14:00:00,49.67,49.79,49.65,49.72,136400.0,43.9068,44.0128,43.8891,43.951,136400.0
2015-03-25 14:10:00,49.71,49.73,49.66,49.72,102400.0,43.9421,43.9598,43.8979,43.951,102400.0
2015-03-25 14:20:00,49.72,49.75,49.63,49.69,121400.0,43.951,43.9775,43.8714,43.9244,121400.0
2015-03-25 14:30:00,49.69,49.71,49.61,49.63,152800.0,43.9244,43.9421,43.8537,43.8714,152800.0
2015-03-25 14:40:00,49.64,49.69,49.61,49.69,94200.0,43.8802,43.9244,43.8537,43.9244,94200.0
2015-03-25 14:50:00,49.69,49.73,49.66,49.68,113400.0,43.9244,43.9598,43.8979,43.9156,113400.0
2015-03-25 15:00:00,49.68,49.69,49.61,49.63,180600.0,43.9156,43.9244,43.8537,43.8714,180600.0
2015-03-25 15:10:00,49.63,49.68,49.62,49.63,144400.0,43.8714,43.9156,43.8626,43.8714,144400.0
2015-03-25 15:20:00,49.63,49.68,49.57,49.59,187200.0,43.8714,43.9156,43.8184,43.836,187200.0
2015-03-25 15:30:00,49.59,49.63,49.58,49.6,258200.0,43.836,43.8714,43.8272,43.8449,258200.0
2015-03-25 15:40:00,49.6,49.6,49.47,49.53,356600.0,43.8449,43.8449,43.73,43.783,356600.0
2015-03-25 15:50:00,49.53,49.56,49.49,49.49,557600.0,43.783,43.8095,43.7476,43.7476,557600.0
2015-03-26 09:30:00,49.17,49.2,48.84,49.08,454800.0,43.4648,43.4913,43.1731,43.3852,454800.0
2015-03-26 09:40:00,49.08,49.4,49.02,49.39,306200.0,43.3852,43.6681,43.3322,43.6592,306200.0
2015-03-26 09:50:00,49.39,49.59,49.38,49.41,180800.0,43.6592,43.836,43.6504,43.6769,180800.0
2015-03-26 10:00:00,49.41,49.49,49.35,49.35,160800.0,43.6769,43.7476,43.6239,43.6239,160800.0
2015-03-26 10:10:00,49.35,49.46,49.27,49.33,116600.0,43.6239,43.7211,43.5532,43.6062,116600.0
2015-03-26 10:20:00,49.33,49.42,49.32,49.36,159600.0,43.6062,43.6858,43.5974,43.6327,159600.0
2015-03-26 10:30:00,49.35,49.76,49.35,49.71,731000.0,43.6239,43.9863,43.6239,43.9421,731000.0
2015-03-26 10:40:00,49.71,49.79,49.65,49.78,199400.0,43.9421,44.0128,43.8891,44.004,199400.0
2015-03-26 10:50:00,49.77,49.83,49.76,49.83,198600.0,43.9952,44.0482,43.9863,44.0482,198600.0
2015-03-26 11:00:00,49.82,49.85,49.72,49.73,213400.0,44.0393,44.0659,43.951,43.9598,213400.0
2015-03-26 11:10:00,49.73,49.74,49.65,49.66,140000.0,43.9598,43.9686,43.8891,43.8979,140000.0
2015-03-26 11:20:00,49.66,49.76,49.64,49.76,206000.0,43.8979,43.9863,43.8802,43.9863,206000.0
2015-03-26 11:30:00,49.76,49.81,49.74,49.79,121000.0,43.9863,44.0305,43.9686,44.0128,121000.0
2015-03-26 11:40:00,49.79,49.88,49.78,49.79,85800.0,44.0128,44.0924,44.004,44.0128,85800.0
2015-03-26 11:50:00,49.77,49.92,49.75,49.91,133200.0,43.9952,44.1277,43.9775,44.1189,133200.0
2015-03-26 12:00:00,49.9,49.93,49.78,49.83,125600.0,44.1101,44.1366,44.004,44.0482,125600.0
2015-03-26 12:10:00,49.82,49.95,49.82,49.95,134600.0,44.0393,44.1543,44.0393,44.1543,134600.0
2015-03-26 12:20:00,49.95,50.01,49.88,49.99,566000.0,44.1543,44.2073,44.0924,44.1896,566000.0
2015-03-26 12:30:00,49.99,50.02,49.94,49.99,111800.0,44.1896,44.2161,44.1454,44.1896,111800.0
2015-03-26 12:40:00,49.99,50.05,49.91,49.97,129800.0,44.1896,44.2427,44.1189,44.1719,129800.0
2015-03-26 12:50:00,49.98,50.02,49.95,49.98,150800.0,44.1808,44.2161,44.1543,44.1808,150800.0
2015-03-26 13:00:00,49.98,49.99,49.9,49.91,226600.0,44.1808,44.1896,44.1101,44.1189,226600.0
2015-03-26 13:10:00,49.91,49.92,49.83,49.88,176800.0,44.1189,44.1277,44.0482,44.0924,176800.0
2015-03-26 13:20:00,49.88,49.91,49.79,49.89,203600.0,44.0924,44.1189,44.0128,44.1012,203600.0
2015-03-26 13:30:00,49.88,49.95,49.86,49.87,73000.0,44.0924,44.1543,44.0747,44.0835,73000.0
2015-03-26 13:40:00,49.87,49.98,49.87,49.94,66800.0,44.0835,44.1808,44.0835,44.1454,66800.0
2015-03-26 13:50:00,49.94,50.01,49.92,49.92,83200.0,44.1454,44.2073,44.1277,44.1277,83200.0
2015-03-26 14:00:00,49.92,49.98,49.88,49.9,106600.0,44.1277,44.1808,44.0924,44.1101,106600.0
2015-03-26 14:10:00,49.91,49.96,49.85,49.96,141600.0,44.1189,44.1631,44.0659,44.1631,141600.0
2015-03-26 14:20:00,49.96,49.98,49.82,49.83,77600.0,44.1631,44.1808,44.0393,44.0482,77600.0
2015-03-26 14:30:00,49.83,49.89,49.83,49.85,35600.0,44.0482,44.1012,44.0482,44.0659,35600.0
2015-03-26 14:40:00,49.84,49.94,49.84,49.86,85800.0,44.057,44.1454,44.057,44.0747,85800.0
2015-03-26 14:50:00,49.85,49.93,49.81,49.82,133400.0,44.0659,44.1366,44.0305,44.0393,133400.0
2015-03-26 15:00:00,49.82,49.86,49.78,49.85,76600.0,44.0393,44.0747,44.004,44.0659,76600.0
2015-03-26 15:10:00,49.85,49.88,49.7,49.71,187800.0,44.0659,44.0924,43.9333,43.9421,187800.0
2015-03-26 15:20:00,49.71,49.77,49.7,49.71,83200.0,43.9421,43.9952,43.9333,43.9421,83200.0
2015-03-26 15:30:00,49.71,49.87,49.7,49.76,150800.0,43.9421,44.0835,43.9333,43.9863,150800.0
2015-03-26 15:40:00,49.77,49.77,49.68,49.74,195800.0,43.9952,43.9952,43.9156,43.9686,195800.0
2015-03-26 15:50:00,49.74,49.77,49.66,49.67,330000.0,43.9686,43.9952,43.8979,43.9068,330000.0
2015-03-27 09:30:00,49.56,50.09,49.56,50.07,218200.0,43.8095,44.278,43.8095,44.2603,218200.0
2015-03-27 09:40:00,50.07,50.09,49.87,49.95,53800.0,44.2603,44.278,44.0835,44.1543,53800.0
2015-03-27 09:50:00,49.99,49.99,49.88,49.94,89800.0,44.1896,44.1896,44.0924,44.1454,89800.0
2015-03-27 10:00:00,49.93,49.99,49.85,49.88,58200.0,44.1366,44.1896,44.0659,44.0924,58200.0
2015-03-27 10:10:00,49.88,49.9,49.68,49.79,210400.0,44.0924,44.1101,43.9156,44.0128,210400.0
2015-03-27 10:20:00,49.8,49.85,49.76,49.83,50000.0,44.0217,44.0659,43.9863,44.0482,50000.0
2015-03-27 10:30:00,49.82,49.85,49.71,49.83,45400.0,44.0393,44.0659,43.9421,44.0482,45400.0
2015-03-27 10:40:00,49.85,49.88,49.81,49.87,54400.0,44.0659,44.0924,44.0305,44.0835,54400.0
2015-03-27 10:50:00,49.85,49.87,49.8,49.85,39800.0,44.0659,44.0835,44.0217,44.0659,39800.0
2015-03-27 11:00:00,49.84,49.87,49.8,49.8,44600.0,44.057,44.0835,44.0217,44.0217,44600.0
2015-03-27 11:10:00,49.79,49.87,49.76,49.8,61200.0,44.0128,44.0835,43.9863,44.0217,61200.0
2015-03-27 11:20:00,49.78,49.81,49.75,49.78,72400.0,44.004,44.0305,43.9775,44.004,72400.0
2015-03-27 11:30:00,49.77,49.82,49.67,49.72,89600.0,43.9952,44.0393,43.9068,43.951,89600.0
2015-03-27 11:40:00,49.73,49.73,49.68,49.71,56000.0,43.9598,43.9598,43.9156,43.9421,56000.0
2015-03-27 11:50:00,49.7,49.71,49.6,49.67,110400.0,43.9333,43.9421,43.8449,43.9068,110400.0
2015-03-27 12:00:00,49.68,49.73,49.66,49.72,28000.0,43.9156,43.9598,43.8979,43.951,28000.0
2015-03-27 12:10:00,49.72,49.73,49.69,49.72,30600.0,43.951,43.9598,43.9244,43.951,30600.0
2015-03-27 12:20:00,49.7,49.81,49.69,49.79,81000.0,43.9333,44.0305,43.9244,44.0128,81000.0
2015-03-27 12:30:00,49.78,49.82,49.76,49.79,37000.0,44.004,44.0393,43.9863,44.0128,37000.0
2015-03-27 12:40:00,49.8,49.85,49.7,49.74,38600.0,44.0217,44.0659,43.9333,43.9686,38600.0
2015-03-27 12:50:00,49.74,49.82,49.74,49.8,35400.0,43.9686,44.0393,43.9686,44.0217,35400.0
2015-03-27 13:00:00,49.81,49.85,49.74,49.77,54600.0,44.0305,44.0659,43.9686,43.9952,54600.0
2015-03-27 13:10:00,49.77,49.79,49.72,49.73,19800.0,43.9952,44.0128,43.951,43.9598,19800.0
2015-03-27 13:20:00,49.73,49.79,49.73,49.76,36800.0,43.9598,44.0128,43.9598,43.9863,36800.0
2015-03-27 13:30:00,49.77,49.85,49.77,49.82,70200.0,43.9952,44.0659,43.9952,44.0393,70200.0
2015-03-27 13:40:00,49.84,49.84,49.78,49.81,34600.0,44.057,44.057,44.004,44.0305,34600.0
2015-03-27 13:50:00,49.8,49.84,49.79,49.81,34200.0,44.0217,44.057,44.0128,44.0305,34200.0
2015-03-27 14:00:00,49.81,49.86,49.81,49.85,82000.0,44.0305,44.0747,44.0305,44.0659,82000.0
2015-03-27 14:10:00,49.85,49.88,49.83,49.86,67200.0,44.0659,44.0924,44.0482,44.0747,67200.0
2015-03-27 14:20:00,49.86,49.9,49.82,49.9,83000.0,44.0747,44.1101,44.0393,44.1101,83000.0
2015-03-27 14:30:00,49.9,49.9,49.87,49.88,76400.0,44.1101,44.1101,44.0835,44.0924,76400.0
2015-03-27 14:40:00,49.88,49.93,49.87,49.93,89400.0,44.0924,44.1366,44.0835,44.1366,89400.0
2015-03-27 14:50:00,49.93,49.96,49.91,49.95,90000.0,44.1366,44.1631,44.1189,44.1543,90000.0
2015-03-27 15:00:00,49.95,49.98,49.88,49.91,148600.0,44.1543,44.1808,44.0924,44.1189,148600.0
2015-03-27 15:10:00,49.9,49.93,49.85,49.88,143400.0,44.1101,44.1366,44.0659,44.0924,143400.0
2015-03-27 15:20:00,49.88,49.93,49.87,49.93,89000.0,44.0924,44.1366,44.0835,44.1366,89000.0
2015-03-27 15:30:00,49.92,50.02,49.89,49.99,170200.0,44.1277,44.2161,44.1012,44.1896,170200.0
2015-03-27 15:40:00,49.99,50.0,49.91,49.94,235000.0,44.1896,44.1985,44.1189,44.1454,235000.0
2015-03-27 15:50:00,49.95,49.99,49.93,49.93,344000.0,44.1543,44.1896,44.1366,44.1366,344000.0
2015-03-30 09:30:00,50.62,50.7,50.28,50.51,393400.0,44.7465,44.8172,44.446,44.6493,393400.0
2015-03-30 09:40:00,50.51,50.57,50.27,50.48,183800.0,44.6493,44.7023,44.4371,44.6228,183800.0
2015-03-30 09:50:00,50.48,50.51,50.38,50.47,134400.0,44.6228,44.6493,44.5344,44.6139,134400.0
2015-03-30 10:00:00,50.48,50.65,50.46,50.57,196000.0,44.6228,44.773,44.6051,44.7023,196000.0
2015-03-30 10:10:00,50.55,50.62,50.53,50.58,99600.0,44.6846,44.7465,44.667,44.7112,99600.0
2015-03-30 10:20:00,50.58,50.62,50.55,50.61,97400.0,44.7112,44.7465,44.6846,44.7377,97400.0
2015-03-30 10:30:00,50.62,50.65,50.6,50.63,125400.0,44.7465,44.773,44.7288,44.7554,125400.0
2015-03-30 10:40:00,50.62,50.67,50.58,50.64,88400.0,44.7465,44.7907,44.7112,44.7642,88400.0
2015-03-30 10:50:00,50.63,50.77,50.62,50.74,178000.0,44.7554,44.8791,44.7465,44.8526,178000.0
2015-03-30 11:00:00,50.74,50.77,50.64,50.66,98200.0,44.8526,44.8791,44.7642,44.7819,98200.0
2015-03-30 11:10:00,50.66,50.71,50.65,50.65,50200.0,44.7819,44.8261,44.773,44.773,50200.0
2015-03-30 11:20:00,50.64,50.65,50.56,50.58,67600.0,44.7642,44.773,44.6935,44.7112,67600.0
2015-03-30 11:30:00,50.59,50.62,50.56,50.57,60000.0,44.72,44.7465,44.6935,44.7023,60000.0
2015-03-30 11:40:00,50.57,50.59,50.54,50.59,59800.0,44.7023,44.72,44.6758,44.72,59800.0
2015-03-30 11:50:00,50.58,50.58,50.53,50.55,56800.0,44.7112,44.7112,44.667,44.6846,56800.0
2015-03-30 12:00:00,50.55,50.59,50.53,50.53,53600.0,44.6846,44.72,44.667,44.667,53600.0
2015-03-30 12:10:00,50.54,50.67,50.54,50.62,67600.0,44.6758,44.7907,44.6758,44.7465,67600.0
2015-03-30 12:20:00,50.63,50.67,50.59,50.6,96800.0,44.7554,44.7907,44.72,44.7288,96800.0
2015-03-30 12:30:00,50.61,50.62,50.57,50.6,39200.0,44.7377,44.7465,44.7023,44.7288,39200.0
2015-03-30 12:40:00,50.6,50.7,50.56,50.7,107400.0,44.7288,44.8172,44.6935,44.8172,107400.0
2015-03-30 12:50:00,50.7,50.75,50.7,50.72,140400.0,44.8172,44.8614,44.8172,44.8349,140400.0
2015-03-30 13:00:00,50.72,50.74,50.7,50.73,89400.0,44.8349,44.8526,44.8172,44.8438,89400.0
2015-03-30 13:10:00,50.73,50.73,50.66,50.66,62200.0,44.8438,44.8438,44.7819,44.7819,62200.0
2015-03-30 13:20:00,50.65,50.69,50.6,50.62,114600.0,44.773,44.8084,44.7288,44.7465,114600.0
2015-03-30 13:30:00,50.61,50.63,50.58,50.58,48000.0,44.7377,44.7554,44.7112,44.7112,48000.0
2015-03-30 13:40:00,50.58,50.59,50.55,50.55,40400.0,44.7112,44.72,44.6846,44.6846,40400.0
2015-03-30 13:50:00,50.55,50.56,50.51,50.54,86800.0,44.6846,44.6935,44.6493,44.6758,86800.0
2015-03-30 14:00:00,50.54,50.61,50.54,50.59,80800.0,44.6758,44.7377,44.6758,44.72,80800.0
2015-03-30 14:10:00,50.59,50.63,50.57,50.6,57600.0,44.72,44.7554,44.7023,44.7288,57600.0
2015-03-30 14:20:00,50.6,50.63,50.59,50.62,103200.0,44.7288,44.7554,44.72,44.7465,103200.0
2015-03-30 14:30:00,50.63,50.63,50.59,50.6,114400.0,44.7554,44.7554,44.72,44.7288,114400.0
2015-03-30 14:40:00,50.6,50.61,50.58,50.58,80200.0,44.7288,44.7377,44.7112,44.7112,80200.0
2015-03-30 14:50:00,50.59,50.63,50.58,50.62,71600.0,44.72,44.7554,44.7112,44.7465,71600.0
2015-03-30 15:00:00,50.62,50.63,50.59,50.62,69000.0,44.7465,44.7554,44.72,44.7465,69000.0
2015-03-30 15:10:00,50.62,50.62,50.58,50.61,120000.0,44.7465,44.7465,44.7112,44.7377,120000.0
2015-03-30 15:20:00,50.61,50.61,50.48,50.52,100000.0,44.7377,44.7377,44.6228,44.6581,100000.0
2015-03-30 15:30:00,50.52,50.55,50.49,50.52,135000.0,44.6581,44.6846,44.6316,44.6581,135000.0
2015-03-30 15:40:00,50.52,50.57,50.51,50.52,160400.0,44.6581,44.7023,44.6493,44.6581,160400.0
2015-03-30 15:50:00,50.52,50.52,50.45,50.45,333200.0,44.6581,44.6581,44.5963,44.5963,333200.0
2015-03-31 09:30:00,50.44,50.82,50.28,50.74,354200.0,44.5874,44.9233,44.446,44.8526,354200.0
2015-03-31 09:40:00,50.74,50.79,50.54,50.63,97200.0,44.8526,44.8968,44.6758,44.7554,97200.0
2015-03-31 09:50:00,50.65,50.82,50.6,50.82,131800.0,44.773,44.9233,44.7288,44.9233,131800.0
2015-03-31 10:00:00,50.82,50.89,50.79,50.87,167800.0,44.9233,44.9852,44.8968,44.9675,167800.0
2015-03-31 10:10:00,50.88,50.92,50.73,50.76,93000.0,44.9764,45.0117,44.8438,44.8703,93000.0
2015-03-31 10:20:00,50.75,50.78,50.66,50.7,83400.0,44.8614,44.888,44.7819,44.8172,83400.0
2015-03-31 10:30:00,50.7,50.72,50.67,50.7,37800.0,44.8172,44.8349,44.7907,44.8172,37800.0
2015-03-31 10:40:00,50.7,50.77,50.69,50.74,56800.0,44.8172,44.8791,44.8084,44.8526,56800.0
2015-03-31 10:50:00,50.73,50.75,50.67,50.73,74000.0,44.8438,44.8614,44.7907,44.8438,74000.0
2015-03-31 11:00:00,50.73,50.79,50.71,50.79,69200.0,44.8438,44.8968,44.8261,44.8968,69200.0
2015-03-31 11:10:00,50.79,50.84,50.77,50.83,60400.0,44.8968,44.941,44.8791,44.9322,60400.0
2015-03-31 11:20:00,50.84,50.87,50.77,50.78,91400.0,44.941,44.9675,44.8791,44.888,91400.0
2015-03-31 11:30:00,50.78,50.8,50.65,50.73,48800.0,44.888,44.9056,44.773,44.8438,48800.0
2015-03-31 11:40:00,50.72,50.72,50.63,50.67,86000.0,44.8349,44.8349,44.7554,44.7907,86000.0
2015-03-31 11:50:00,50.68,50.69,50.59,50.6,71200.0,44.7996,44.8084,44.72,44.7288,71200.0
2015-03-31 12:00:00,50.59,50.59,50.48,50.54,64000.0,44.72,44.72,44.6228,44.6758,64000.0
2015-03-31 12:10:00,50.54,50.54,50.46,50.54,99400.0,44.6758,44.6758,44.6051,44.6758,99400.0
2015-03-31 12:20:00,50.54,50.6,50.54,50.54,57800.0,44.6758,44.7288,44.6758,44.6758,57800.0
2015-03-31 12:30:00,50.54,50.6,50.52,50.6,49000.0,44.6758,44.7288,44.6581,44.7288,49000.0
2015-03-31 12:40:00,50.6,50.61,50.52,50.53,50400.0,44.7288,44.7377,44.6581,44.667,50400.0
2015-03-31 12:50:00,50.54,50.59,50.52,50.56,45800.0,44.6758,44.72,44.6581,44.6935,45800.0
2015-03-31 13:00:00,50.57,50.59,50.54,50.58,40600.0,44.7023,44.72,44.6758,44.7112,40600.0
2015-03-31 13:10:00,50.57,50.65,50.55,50.65,39000.0,44.7023,44.773,44.6846,44.773,39000.0
2015-03-31 13:20:00,50.63,50.65,50.6,50.65,53600.0,44.7554,44.773,44.7288,44.773,53600.0
2015-03-31 13:30:00,50.65,50.7,50.63,50.69,63800.0,44.773,44.8172,44.7554,44.8084,63800.0
2015-03-31 13:40:00,50.69,50.7,50.62,50.63,123400.0,44.8084,44.8172,44.7465,44.7554,123400.0
2015-03-31 13:50:00,50.63,50.64,50.57,50.59,86800.0,44.7554,44.7642,44.7023,44.72,86800.0
2015-03-31 14:00:00,50.59,50.67,50.59,50.63,49400.0,44.72,44.7907,44.72,44.7554,49400.0
2015-03-31 14:10:00,50.63,50.65,50.6,50.6,75800.0,44.7554,44.773,44.7288,44.7288,75800.0
2015-03-31 14:20:00,50.6,50.65,50.57,50.59,87800.0,44.7288,44.773,44.7023,44.72,87800.0
2015-03-31 14:30:00,50.59,50.61,50.55,50.55,88200.0,44.72,44.7377,44.6846,44.6846,88200.0
2015-03-31 14:40:00,50.54,50.55,50.48,50.52,122800.0,44.6758,44.6846,44.6228,44.6581,122800.0
2015-03-31 14:50:00,50.54,50.58,50.52,50.57,113800.0,44.6758,44.7112,44.6581,44.7023,113800.0
2015-03-31 15:00:00,50.57,50.57,50.44,50.47,124800.0,44.7023,44.7023,44.5874,44.6139,124800.0
2015-03-31 15:10:00,50.47,50.49,50.29,50.29,155600.0,44.6139,44.6316,44.4548,44.4548,155600.0
2015-03-31 15:20:00,50.3,50.34,50.21,50.29,214000.0,44.4637,44.499,44.3841,44.4548,214000.0
2015-03-31 15:30:00,50.27,50.3,50.2,50.26,181800.0,44.4371,44.4637,44.3753,44.4283,181800.0
2015-03-31 15:40:00,50.26,50.29,50.2,50.26,277000.0,44.4283,44.4548,44.3753,44.4283,277000.0
2015-03-31 15:50:00,50.25,50.27,50.15,50.17,595200.0,44.4195,44.4371,44.3311,44.3487,595200.0
2015-04-01 09:30:00,50.02,50.14,49.63,49.66,308200.0,44.2161,44.3222,43.8714,43.8979,308200.0
2015-04-01 09:40:00,49.66,49.67,49.33,49.37,188400.0,43.8979,43.9068,43.6062,43.6416,188400.0
2015-04-01 09:50:00,49.33,49.47,49.17,49.45,158600.0,43.6062,43.73,43.4648,43.7123,158600.0
2015-04-01 10:00:00,49.43,49.54,49.38,49.43,151400.0,43.6946,43.7918,43.6504,43.6946,151400.0
2015-04-01 10:10:00,49.44,49.62,49.37,49.6,219000.0,43.7034,43.8626,43.6416,43.8449,219000.0
2015-04-01 10:20:00,49.6,49.68,49.57,49.64,248400.0,43.8449,43.9156,43.8184,43.8802,248400.0
2015-04-01 10:30:00,49.65,49.67,49.47,49.51,126200.0,43.8891,43.9068,43.73,43.7653,126200.0
2015-04-01 10:40:00,49.51,49.63,49.5,49.56,120800.0,43.7653,43.8714,43.7565,43.8095,120800.0
2015-04-01 10:50:00,49.57,49.68,49.56,49.58,116800.0,43.8184,43.9156,43.8095,43.8272,116800.0
2015-04-01 11:00:00,49.6,49.6,49.56,49.59,111600.0,43.8449,43.8449,43.8095,43.836,111600.0
2015-04-01 11:10:00,49.59,49.7,49.55,49.64,83400.0,43.836,43.9333,43.8007,43.8802,83400.0
2015-04-01 11:20:00,49.63,49.64,49.53,49.58,68800.0,43.8714,43.8802,43.783,43.8272,68800.0
2015-04-01 11:30:00,49.58,49.64,49.56,49.63,64000.0,43.8272,43.8802,43.8095,43.8714,64000.0
2015-04-01 11:40:00,49.63,49.7,49.6,49.67,54400.0,43.8714,43.9333,43.8449,43.9068,54400.0
2015-04-01 11:50:00,49.68,49.72,49.58,49.6,93800.0,43.9156,43.951,43.8272,43.8449,93800.0
2015-04-01 12:00:00,49.6,49.67,49.56,49.63,71000.0,43.8449,43.9068,43.8095,43.8714,71000.0
2015-04-01 12:10:00,49.63,49.63,49.51,49.53,76800.0,43.8714,43.8714,43.7653,43.783,76800.0
2015-04-01 12:20:00,49.55,49.66,49.51,49.65,143800.0,43.8007,43.8979,43.7653,43.8891,143800.0
2015-04-01 12:30:00,49.63,49.63,49.54,49.59,75600.0,43.8714,43.8714,43.7918,43.836,75600.0
2015-04-01 12:40:00,49.58,49.6,49.52,49.57,141400.0,43.8272,43.8449,43.7742,43.8184,141400.0
2015-04-01 12:50:00,49.58,49.62,49.56,49.57,72000.0,43.8272,43.8626,43.8095,43.8184,72000.0
2015-04-01 13:00:00,49.57,49.59,49.54,49.57,91600.0,43.8184,43.836,43.7918,43.8184,91600.0
2015-04-01 13:10:00,49.57,49.62,49.57,49.59,58400.0,43.8184,43.8626,43.8184,43.836,58400.0
2015-04-01 13:20:00,49.59,49.62,49.54,49.55,76600.0,43.836,43.8626,43.7918,43.8007,76600.0
2015-04-01 13:30:00,49.55,49.68,49.55,49.63,75200.0,43.8007,43.9156,43.8007,43.8714,75200.0
2015-04-01 13:40:00,49.63,49.74,49.62,49.74,82800.0,43.8714,43.9686,43.8626,43.9686,82800.0
2015-04-01 13:50:00,49.74,49.77,49.7,49.72,71000.0,43.9686,43.9952,43.9333,43.951,71000.0
2015-04-01 14:00:00,49.72,49.73,49.68,49.69,38800.0,43.951,43.9598,43.9156,43.9244,38800.0
2015-04-01 14:10:00,49.68,49.69,49.52,49.57,70600.0,43.9156,43.9244,43.7742,43.8184,70600.0
2015-04-01 14:20:00,49.57,49.64,49.53,49.56,74800.0,43.8184,43.8802,43.783,43.8095,74800.0
2015-04-01 14:30:00,49.54,49.62,49.51,49.6,103000.0,43.7918,43.8626,43.7653,43.8449,103000.0
2015-04-01 14:40:00,49.6,49.65,49.55,49.65,91000.0,43.8449,43.8891,43.8007,43.8891,91000.0
2015-04-01 14:50:00,49.66,49.69,49.62,49.66,72200.0,43.8979,43.9244,43.8626,43.8979,72200.0
2015-04-01 15:00:00,49.66,49.67,49.57,49.58,119400.0,43.8979,43.9068,43.8184,43.8272,119400.0
2015-04-01 15:10:00,49.58,49.69,49.56,49.66,144600.0,43.8272,43.9244,43.8095,43.8979,144600.0
2015-04-01 15:20:00,49.65,49.68,49.62,49.63,84400.0,43.8891,43.9156,43.8626,43.8714,84400.0
2015-04-01 15:30:00,49.63,49.8,49.6,49.74,152400.0,43.8714,44.0217,43.8449,43.9686,152400.0
2015-04-01 15:40:00,49.73,49.76,49.67,49.74,268400.0,43.9598,43.9863,43.9068,43.9686,268400.0
2015-04-01 15:50:00,49.75,49.83,49.74,49.8,662600.0,43.9775,44.0482,43.9686,44.0217,662600.0
2015-04-02 09:30:00,50.02,50.02,49.73,49.74,175800.0,44.2161,44.2161,43.9598,43.9686,175800.0
2015-04-02 09:40:00,49.74,49.91,49.7,49.91,106000.0,43.9686,44.1189,43.9333,44.1189,106000.0
2015-04-02 09:50:00,49.92,50.08,49.91,50.02,100800.0,44.1277,44.2692,44.1189,44.2161,100800.0
2015-04-02 10:00:00,50.02,50.16,50.02,50.1,128800.0,44.2161,44.3399,44.2161,44.2869,128800.0
2015-04-02 10:10:00,50.1,50.1,50.0,50.04,70200.0,44.2869,44.2869,44.1985,44.2338,70200.0
2015-04-02 10:20:00,50.05,50.08,49.94,49.99,41000.0,44.2427,44.2692,44.1454,44.1896,41000.0
2015-04-02 10:30:00,49.98,50.0,49.93,49.97,53000.0,44.1808,44.1985,44.1366,44.1719,53000.0
2015-04-02 10:40:00,49.97,49.99,49.88,49.96,52200.0,44.1719,44.1896,44.0924,44.1631,52200.0
2015-04-02 10:50:00,49.95,49.96,49.85,49.87,58200.0,44.1543,44.1631,44.0659,44.0835,58200.0
2015-04-02 11:00:00,49.87,49.99,49.85,49.95,52600.0,44.0835,44.1896,44.0659,44.1543,52600.0
2015-04-02 11:10:00,49.96,49.99,49.85,49.87,107400.0,44.1631,44.1896,44.0659,44.0835,107400.0
2015-04-02 11:20:00,49.88,49.99,49.87,49.92,46200.0,44.0924,44.1896,44.0835,44.1277,46200.0
2015-04-02 11:30:00,49.91,50.02,49.9,49.9,44400.0,44.1189,44.2161,44.1101,44.1101,44400.0
2015-04-02 11:40:00,49.88,49.95,49.88,49.95,38400.0,44.0924,44.1543,44.0924,44.1543,38400.0
2015-04-02 11:50:00,49.93,49.98,49.9,49.92,42600.0,44.1366,44.1808,44.1101,44.1277,42600.0
2015-04-02 12:00:00,49.91,49.91,49.74,49.82,49600.0,44.1189,44.1189,43.9686,44.0393,49600.0
2015-04-02 12:10:00,49.81,49.84,49.75,49.83,38600.0,44.0305,44.057,43.9775,44.0482,38600.0
2015-04-02 12:20:00,49.84,49.87,49.8,49.85,36000.0,44.057,44.0835,44.0217,44.0659,36000.0
2015-04-02 12:30:00,49.85,49.9,49.84,49.88,37600.0,44.0659,44.1101,44.057,44.0924,37600.0
2015-04-02 12:40:00,49.89,49.96,49.88,49.88,55600.0,44.1012,44.1631,44.0924,44.0924,55600.0
2015-04-02 12:50:00,49.9,49.92,49.88,49.91,71600.0,44.1101,44.1277,44.0924,44.1189,71600.0
2015-04-02 13:00:00,49.91,49.94,49.81,49.81,41400.0,44.1189,44.1454,44.0305,44.0305,41400.0
2015-04-02 13:10:00,49.82,49.92,49.79,49.92,64400.0,44.0393,44.1277,44.0128,44.1277,64400.0
2015-04-02 13:20:00,49.92,49.93,49.87,49.91,35600.0,44.1277,44.1366,44.0835,44.1189,35600.0
2015-04-02 13:30:00,49.9,49.91,49.86,49.91,45200.0,44.1101,44.1189,44.0747,44.1189,45200.0
2015-04-02 13:40:00,49.92,49.92,49.82,49.85,56600.0,44.1277,44.1277,44.0393,44.0659,56600.0
2015-04-02 13:50:00,49.87,49.88,49.83,49.86,44600.0,44.0835,44.0924,44.0482,44.0747,44600.0
2015-04-02 14:00:00,49.87,49.87,49.83,49.86,45800.0,44.0835,44.0835,44.0482,44.0747,45800.0
2015-04-02 14:10:00,49.86,49.97,49.85,49.96,49600.0,44.0747,44.1719,44.0659,44.1631,49600.0
2015-04-02 14:20:00,49.97,49.97,49.87,49.9,32200.0,44.1719,44.1719,44.0835,44.1101,32200.0
2015-04-02 14:30:00,49.9,49.9,49.83,49.84,53400.0,44.1101,44.1101,44.0482,44.057,53400.0
2015-04-02 14:40:00,49.84,49.84,49.76,49.79,37400.0,44.057,44.057,43.9863,44.0128,37400.0
2015-04-02 14:50:00,49.79,49.84,49.79,49.83,35800.0,44.0128,44.057,44.0128,44.0482,35800.0
2015-04-02 15:00:00,49.83,49.85,49.82,49.84,40800.0,44.0482,44.0659,44.0393,44.057,40800.0
2015-04-02 15:10:00,49.84,49.84,49.8,49.8,61800.0,44.057,44.057,44.0217,44.0217,61800.0
2015-04-02 15:20:00,49.8,49.87,49.79,49.87,69000.0,44.0217,44.0835,44.0128,44.0835,69000.0
2015-04-02 15:30:00,49.87,49.88,49.81,49.87,98200.0,44.0835,44.0924,44.0305,44.0835,98200.0
2015-04-02 15:40:00,49.88,49.95,49.85,49.88,166400.0,44.0924,44.1543,44.0659,44.0924,166400.0
2015-04-02 15:50:00,49.88,49.92,49.83,49.83,276400.0,44.0924,44.1277,44.0482,44.0482,276400.0
2015-04-06 09:30:00,49.38,49.75,49.27,49.72,253600.0,43.6504,43.9775,43.5532,43.951,253600.0
2015-04-06 09:40:00,49.72,50.03,49.72,50.0,82200.0,43.951,44.225,43.951,44.1985,82200.0
2015-04-06 09:50:00,50.02,50.1,50.01,50.08,59400.0,44.2161,44.2869,44.2073,44.2692,59400.0
2015-04-06 10:00:00,50.09,50.15,50.02,50.08,102800.0,44.278,44.3311,44.2161,44.2692,102800.0
2015-04-06 10:10:00,50.08,50.13,50.05,50.1,76600.0,44.2692,44.3134,44.2427,44.2869,76600.0
2015-04-06 10:20:00,50.1,50.24,50.08,50.23,117800.0,44.2869,44.4106,44.2692,44.4018,117800.0
2015-04-06 10:30:00,50.23,50.32,50.23,50.24,131600.0,44.4018,44.4813,44.4018,44.4106,131600.0
2015-04-06 10:40:00,50.24,50.3,50.18,50.24,99600.0,44.4106,44.4637,44.3576,44.4106,99600.0
2015-04-06 10:50:00,50.24,50.27,50.22,50.24,55400.0,44.4106,44.4371,44.3929,44.4106,55400.0
2015-04-06 11:00:00,50.24,50.29,50.2,50.24,79600.0,44.4106,44.4548,44.3753,44.4106,79600.0
2015-04-06 11:10:00,50.24,50.25,50.17,50.21,82400.0,44.4106,44.4195,44.3487,44.3841,82400.0
2015-04-06 11:20:00,50.2,50.23,50.15,50.19,67200.0,44.3753,44.4018,44.3311,44.3664,67200.0
2015-04-06 11:30:00,50.19,50.2,50.14,50.18,57200.0,44.3664,44.3753,44.3222,44.3576,57200.0
2015-04-06 11:40:00,50.19,50.2,50.14,50.18,68200.0,44.3664,44.3753,44.3222,44.3576,68200.0
2015-04-06 11:50:00,50.18,50.2,50.15,50.2,57600.0,44.3576,44.3753,44.3311,44.3753,57600.0
2015-04-06 12:00:00,50.2,50.24,50.19,50.2,37800.0,44.3753,44.4106,44.3664,44.3753,37800.0
2015-04-06 12:10:00,50.19,50.23,50.16,50.22,49600.0,44.3664,44.4018,44.3399,44.3929,49600.0
2015-04-06 12:20:00,50.22,50.28,50.19,50.19,60000.0,44.3929,44.446,44.3664,44.3664,60000.0
2015-04-06 12:30:00,50.21,50.21,50.12,50.13,51600.0,44.3841,44.3841,44.3045,44.3134,51600.0
2015-04-06 12:40:00,50.15,50.15,50.07,50.1,48600.0,44.3311,44.3311,44.2603,44.2869,48600.0
2015-04-06 12:50:00,50.1,50.18,50.09,50.17,41800.0,44.2869,44.3576,44.278,44.3487,41800.0
2015-04-06 13:00:00,50.18,50.22,50.15,50.17,44000.0,44.3576,44.3929,44.3311,44.3487,44000.0
2015-04-06 13:10:00,50.17,50.2,50.11,50.16,48800.0,44.3487,44.3753,44.2957,44.3399,48800.0
2015-04-06 13:20:00,50.17,50.18,50.15,50.17,36400.0,44.3487,44.3576,44.3311,44.3487,36400.0
2015-04-06 13:30:00,50.17,50.19,50.13,50.13,46600.0,44.3487,44.3664,44.3134,44.3134,46600.0
2015-04-06 13:40:00,50.12,50.12,50.08,50.08,37800.0,44.3045,44.3045,44.2692,44.2692,37800.0
2015-04-06 13:50:00,50.09,50.12,50.07,50.1,56600.0,44.278,44.3045,44.2603,44.2869,56600.0
2015-04-06 14:00:00,50.1,50.1,50.07,50.07,38000.0,44.2869,44.2869,44.2603,44.2603,38000.0
2015-04-06 14:10:00,50.07,50.12,50.07,50.09,54600.0,44.2603,44.3045,44.2603,44.278,54600.0
2015-04-06 14:20:00,50.09,50.1,50.04,50.04,35200.0,44.278,44.2869,44.2338,44.2338,35200.0
2015-04-06 14:30:00,50.05,50.06,50.02,50.05,49400.0,44.2427,44.2515,44.2161,44.2427,49400.0
2015-04-06 14:40:00,50.05,50.06,50.02,50.02,42600.0,44.2427,44.2515,44.2161,44.2161,42600.0
2015-04-06 14:50:00,50.02,50.02,49.94,49.98,98800.0,44.2161,44.2161,44.1454,44.1808,98800.0
2015-04-06 15:00:00,49.98,50.0,49.88,49.9,104200.0,44.1808,44.1985,44.0924,44.1101,104200.0
2015-04-06 15:10:00,49.9,49.97,49.88,49.96,78800.0,44.1101,44.1719,44.0924,44.1631,78800.0
2015-04-06 15:20:00,49.95,49.96,49.91,49.91,61200.0,44.1543,44.1631,44.1189,44.1189,61200.0
2015-04-06 15:30:00,49.91,49.94,49.9,49.93,78400.0,44.1189,44.1454,44.1101,44.1366,78400.0
2015-04-06 15:40:00,49.93,49.93,49.9,49.9,139600.0,44.1366,44.1366,44.1101,44.1101,139600.0
2015-04-06 15:50:00,49.89,49.94,49.87,49.88,487800.0,44.1012,44.1454,44.0835,44.0924,487800.0
2015-04-07 09:30:00,49.87,50.13,49.82,50.02,163000.0,44.0835,44.3134,44.0393,44.2161,163000.0
2015-04-07 09:40:00,50.02,50.06,49.91,49.97,129200.0,44.2161,44.2515,44.1189,44.1719,129200.0
2015-04-07 09:50:00,49.96,49.98,49.92,49.93,84600.0,44.1631,44.1808,44.1277,44.1366,84600.0
2015-04-07 10:00:00,49.92,49.93,49.74,49.83,139800.0,44.1277,44.1366,43.9686,44.0482,139800.0
2015-04-07 10:10:00,49.83,49.98,49.8,49.98,116600.0,44.0482,44.1808,44.0217,44.1808,116600.0
2015-04-07 10:20:00,49.97,49.99,49.89,49.97,111000.0,44.1719,44.1896,44.1012,44.1719,111000.0
2015-04-07 10:30:00,49.96,50.03,49.96,49.99,57600.0,44.1631,44.225,44.1631,44.1896,57600.0
2015-04-07 10:40:00,50.0,50.04,49.93,49.97,48600.0,44.1985,44.2338,44.1366,44.1719,48600.0
2015-04-07 10:50:00,49.97,49.98,49.92,49.93,57000.0,44.1719,44.1808,44.1277,44.1366,57000.0
2015-04-07 11:00:00,49.94,49.94,49.88,49.93,55000.0,44.1454,44.1454,44.0924,44.1366,55000.0
2015-04-07 11:10:00,49.93,49.98,49.92,49.95,61600.0,44.1366,44.1808,44.1277,44.1543,61600.0
2015-04-07 11:20:00,49.95,49.98,49.88,49.97,77400.0,44.1543,44.1808,44.0924,44.1719,77400.0
2015-04-07 11:30:00,49.97,50.04,49.97,50.01,87800.0,44.1719,44.2338,44.1719,44.2073,87800.0
2015-04-07 11:40:00,50.0,50.06,49.98,50.05,48800.0,44.1985,44.2515,44.1808,44.2427,48800.0
2015-04-07 11:50:00,50.06,50.06,49.99,50.04,36200.0,44.2515,44.2515,44.1896,44.2338,36200.0
2015-04-07 12:00:00,50.04,50.1,50.04,50.05,41000.0,44.2338,44.2869,44.2338,44.2427,41000.0
2015-04-07 12:10:00,50.06,50.07,50.01,50.02,34400.0,44.2515,44.2603,44.2073,44.2161,34400.0
2015-04-07 12:20:00,50.02,50.06,50.01,50.05,36200.0,44.2161,44.2515,44.2073,44.2427,36200.0
2015-04-07 12:30:00,50.05,50.06,50.01,50.04,31400.0,44.2427,44.2515,44.2073,44.2338,31400.0
2015-04-07 12:40:00,50.02,50.03,49.96,49.96,42200.0,44.2161,44.225,44.1631,44.1631,42200.0
2015-04-07 12:50:00,49.95,49.98,49.95,49.97,27000.0,44.1543,44.1808,44.1543,44.1719,27000.0
2015-04-07 13:00:00,49.97,50.01,49.96,49.99,35200.0,44.1719,44.2073,44.1631,44.1896,35200.0
2015-04-07 13:10:00,49.98,50.01,49.96,50.01,40600.0,44.1808,44.2073,44.1631,44.2073,40600.0
2015-04-07 13:20:00,50.01,50.05,50.01,50.03,42800.0,44.2073,44.2427,44.2073,44.225,42800.0
2015-04-07 13:30:00,50.03,50.04,50.01,50.03,36600.0,44.225,44.2338,44.2073,44.225,36600.0
2015-04-07 13:40:00,50.03,50.09,50.03,50.06,59000.0,44.225,44.278,44.225,44.2515,59000.0
2015-04-07 13:50:00,50.06,50.07,50.02,50.04,30800.0,44.2515,44.2603,44.2161,44.2338,30800.0
2015-04-07 14:00:00,50.03,50.07,50.02,50.07,36200.0,44.225,44.2603,44.2161,44.2603,36200.0
2015-04-07 14:10:00,50.07,50.07,50.02,50.06,30600.0,44.2603,44.2603,44.2161,44.2515,30600.0
2015-04-07 14:20:00,50.06,50.07,50.01,50.06,42400.0,44.2515,44.2603,44.2073,44.2515,42400.0
2015-04-07 14:30:00,50.06,50.07,49.99,50.01,64200.0,44.2515,44.2603,44.1896,44.2073,64200.0
2015-04-07 14:40:00,50.01,50.01,49.98,50.01,70600.0,44.2073,44.2073,44.1808,44.2073,70600.0
2015-04-07 14:50:00,50.01,50.01,49.97,49.99,100000.0,44.2073,44.2073,44.1719,44.1896,100000.0
2015-04-07 15:00:00,49.98,50.02,49.98,50.01,63000.0,44.1808,44.2161,44.1808,44.2073,63000.0
2015-04-07 15:10:00,50.0,50.0,49.98,49.98,126200.0,44.1985,44.1985,44.1808,44.1808,126200.0
2015-04-07 15:20:00,49.98,49.98,49.91,49.93,142000.0,44.1808,44.1808,44.1189,44.1366,142000.0
2015-04-07 15:30:00,49.93,49.95,49.87,49.88,138800.0,44.1366,44.1543,44.0835,44.0924,138800.0
2015-04-07 15:40:00,49.88,49.91,49.82,49.87,190600.0,44.0924,44.1189,44.0393,44.0835,190600.0
2015-04-07 15:50:00,49.86,49.87,49.79,49.79,391600.0,44.0747,44.0835,44.0128,44.0128,391600.0
2015-04-08 09:30:00,50.0,50.24,49.86,50.23,271800.0,44.1985,44.4106,44.0747,44.4018,271800.0
2015-04-08 09:40:00,50.23,50.34,50.2,50.29,273000.0,44.4018,44.499,44.3753,44.4548,273000.0
2015-04-08 09:50:00,50.29,50.3,50.08,50.1,164800.0,44.4548,44.4637,44.2692,44.2869,164800.0
2015-04-08 10:00:00,50.1,50.15,50.07,50.09,130000.0,44.2869,44.3311,44.2603,44.278,130000.0
2015-04-08 10:10:00,50.09,50.12,49.99,50.03,135800.0,44.278,44.3045,44.1896,44.225,135800.0
2015-04-08 10:20:00,50.03,50.1,50.02,50.06,141600.0,44.225,44.2869,44.2161,44.2515,141600.0
2015-04-08 10:30:00,50.06,50.1,50.01,50.07,95200.0,44.2515,44.2869,44.2073,44.2603,95200.0
2015-04-08 10:40:00,50.07,50.07,49.94,50.03,147400.0,44.2603,44.2603,44.1454,44.225,147400.0
2015-04-08 10:50:00,50.03,50.08,50.01,50.08,111800.0,44.225,44.2692,44.2073,44.2692,111800.0
2015-04-08 11:00:00,50.08,50.13,50.03,50.13,53600.0,44.2692,44.3134,44.225,44.3134,53600.0
2015-04-08 11:10:00,50.13,50.22,50.11,50.18,82000.0,44.3134,44.3929,44.2957,44.3576,82000.0
2015-04-08 11:20:00,50.18,50.18,50.05,50.06,121400.0,44.3576,44.3576,44.2427,44.2515,121400.0
2015-04-08 11:30:00,50.06,50.12,50.03,50.11,45600.0,44.2515,44.3045,44.225,44.2957,45600.0
2015-04-08 11:40:00,50.12,50.19,50.1,50.16,86200.0,44.3045,44.3664,44.2869,44.3399,86200.0
2015-04-08 11:50:00,50.16,50.17,50.11,50.17,44200.0,44.3399,44.3487,44.2957,44.3487,44200.0
2015-04-08 12:00:00,50.17,50.21,50.14,50.21,92800.0,44.3487,44.3841,44.3222,44.3841,92800.0
2015-04-08 12:10:00,50.21,50.3,50.21,50.28,162200.0,44.3841,44.4637,44.3841,44.446,162200.0
2015-04-08 12:20:00,50.27,50.32,50.27,50.31,66000.0,44.4371,44.4813,44.4371,44.4725,66000.0
2015-04-08 12:30:00,50.3,50.33,50.29,50.3,77600.0,44.4637,44.4902,44.4548,44.4637,77600.0
2015-04-08 12:40:00,50.3,50.38,50.29,50.35,44000.0,44.4637,44.5344,44.4548,44.5079,44000.0
2015-04-08 12:50:00,50.35,50.35,50.29,50.29,49000.0,44.5079,44.5079,44.4548,44.4548,49000.0
2015-04-08 13:00:00,50.3,50.35,50.27,50.33,142800.0,44.4637,44.5079,44.4371,44.4902,142800.0
2015-04-08 13:10:00,50.32,50.35,50.32,50.34,149600.0,44.4813,44.5079,44.4813,44.499,149600.0
2015-04-08 13:20:00,50.34,50.35,50.32,50.35,79600.0,44.499,44.5079,44.4813,44.5079,79600.0
2015-04-08 13:30:00,50.34,50.35,50.32,50.32,164800.0,44.499,44.5079,44.4813,44.4813,164800.0
2015-04-08 13:40:00,50.32,50.34,50.27,50.29,133000.0,44.4813,44.499,44.4371,44.4548,133000.0
2015-04-08 13:50:00,50.29,50.38,50.29,50.35,62000.0,44.4548,44.5344,44.4548,44.5079,62000.0
2015-04-08 14:00:00,50.35,50.35,50.14,50.15,183400.0,44.5079,44.5079,44.3222,44.3311,183400.0
2015-04-08 14:10:00,50.15,50.43,50.13,50.43,135600.0,44.3311,44.5786,44.3134,44.5786,135600.0
2015-04-08 14:20:00,50.44,50.49,50.38,50.4,130000.0,44.5874,44.6316,44.5344,44.5521,130000.0
2015-04-08 14:30:00,50.4,50.42,50.35,50.39,96400.0,44.5521,44.5697,44.5079,44.5432,96400.0
2015-04-08 14:40:00,50.38,50.39,50.32,50.38,120800.0,44.5344,44.5432,44.4813,44.5344,120800.0
2015-04-08 14:50:00,50.38,50.4,50.3,50.38,158200.0,44.5344,44.5521,44.4637,44.5344,158200.0
2015-04-08 15:00:00,50.38,50.43,50.36,50.41,168000.0,44.5344,44.5786,44.5167,44.5609,168000.0
2015-04-08 15:10:00,50.41,50.42,50.31,50.33,164800.0,44.5609,44.5697,44.4725,44.4902,164800.0
2015-04-08 15:20:00,50.33,50.43,50.28,50.41,147400.0,44.4902,44.5786,44.446,44.5609,147400.0
2015-04-08 15:30:00,50.4,50.42,50.34,50.39,174200.0,44.5521,44.5697,44.499,44.5432,174200.0
2015-04-08 15:40:00,50.4,50.46,50.37,50.38,261200.0,44.5521,44.6051,44.5255,44.5344,261200.0
2015-04-08 15:50:00,50.38,50.42,50.34,50.42,387000.0,44.5344,44.5697,44.499,44.5697,387000.0
2015-04-09 09:30:00,50.5,50.85,50.42,50.78,266200.0,44.6404,44.9498,44.5697,44.888,266200.0
2015-04-09 09:40:00,50.79,50.79,50.63,50.65,157400.0,44.8968,44.8968,44.7554,44.773,157400.0
2015-04-09 09:50:00,50.65,50.72,50.53,50.68,96800.0,44.773,44.8349,44.667,44.7996,96800.0
2015-04-09 10:00:00,50.7,50.74,50.58,50.61,124200.0,44.8172,44.8526,44.7112,44.7377,124200.0
2015-04-09 10:10:00,50.6,50.67,50.54,50.56,66400.0,44.7288,44.7907,44.6758,44.6935,66400.0
2015-04-09 10:20:00,50.56,50.65,50.49,50.64,58800.0,44.6935,44.773,44.6316,44.7642,58800.0
2015-04-09 10:30:00,50.63,50.67,50.54,50.56,95600.0,44.7554,44.7907,44.6758,44.6935,95600.0
2015-04-09 10:40:00,50.57,50.57,50.43,50.47,55200.0,44.7023,44.7023,44.5786,44.6139,55200.0
2015-04-09 10:50:00,50.47,50.54,50.44,50.52,68400.0,44.6139,44.6758,44.5874,44.6581,68400.0
2015-04-09 11:00:00,50.52,50.52,50.45,50.45,59800.0,44.6581,44.6581,44.5963,44.5963,59800.0
2015-04-09 11:10:00,50.45,50.49,50.37,50.39,53600.0,44.5963,44.6316,44.5255,44.5432,53600.0
2015-04-09 11:20:00,50.38,50.41,50.32,50.41,97600.0,44.5344,44.5609,44.4813,44.5609,97600.0
2015-04-09 11:30:00,50.42,50.5,50.4,50.47,70800.0,44.5697,44.6404,44.5521,44.6139,70800.0
2015-04-09 11:40:00,50.47,50.55,50.45,50.48,149000.0,44.6139,44.6846,44.5963,44.6228,149000.0
2015-04-09 11:50:00,50.48,50.48,50.45,50.48,42200.0,44.6228,44.6228,44.5963,44.6228,42200.0
2015-04-09 12:00:00,50.49,50.52,50.48,50.51,49600.0,44.6316,44.6581,44.6228,44.6493,49600.0
2015-04-09 12:10:00,50.51,50.55,50.47,50.52,65000.0,44.6493,44.6846,44.6139,44.6581,65000.0
2015-04-09 12:20:00,50.52,50.61,50.52,50.58,67400.0,44.6581,44.7377,44.6581,44.7112,67400.0
2015-04-09 12:30:00,50.58,50.6,50.55,50.55,177000.0,44.7112,44.7288,44.6846,44.6846,177000.0
2015-04-09 12:40:00,50.54,50.54,50.5,50.51,42600.0,44.6758,44.6758,44.6404,44.6493,42600.0
2015-04-09 12:50:00,50.5,50.56,50.49,50.54,48800.0,44.6404,44.6935,44.6316,44.6758,48800.0
2015-04-09 13:00:00,50.54,50.56,50.47,50.47,53400.0,44.6758,44.6935,44.6139,44.6139,53400.0
2015-04-09 13:10:00,50.48,50.49,50.47,50.49,46600.0,44.6228,44.6316,44.6139,44.6316,46600.0
2015-04-09 13:20:00,50.49,50.52,50.48,50.48,51200.0,44.6316,44.6581,44.6228,44.6228,51200.0
2015-04-09 13:30:00,50.48,50.48,50.4,50.4,58800.0,44.6228,44.6228,44.5521,44.5521,58800.0
2015-04-09 13:40:00,50.41,50.43,50.38,50.41,68600.0,44.5609,44.5786,44.5344,44.5609,68600.0
2015-04-09 13:50:00,50.41,50.44,50.36,50.39,73000.0,44.5609,44.5874,44.5167,44.5432,73000.0
2015-04-09 14:00:00,50.38,50.43,50.36,50.37,73200.0,44.5344,44.5786,44.5167,44.5255,73200.0
2015-04-09 14:10:00,50.37,50.4,50.37,50.39,64400.0,44.5255,44.5521,44.5255,44.5432,64400.0
2015-04-09 14:20:00,50.39,50.41,50.35,50.38,69800.0,44.5432,44.5609,44.5079,44.5344,69800.0
2015-04-09 14:30:00,50.39,50.44,50.38,50.43,83600.0,44.5432,44.5874,44.5344,44.5786,83600.0
2015-04-09 14:40:00,50.44,50.45,50.4,50.4,60400.0,44.5874,44.5963,44.5521,44.5521,60400.0
2015-04-09 14:50:00,50.4,50.45,50.38,50.45,95600.0,44.5521,44.5963,44.5344,44.5963,95600.0
2015-04-09 15:00:00,50.44,50.5,50.44,50.46,100600.0,44.5874,44.6404,44.5874,44.6051,100600.0
2015-04-09 15:10:00,50.46,50.6,50.44,50.53,162000.0,44.6051,44.7288,44.5874,44.667,162000.0
2015-04-09 15:20:00,50.52,50.52,50.43,50.47,187200.0,44.6581,44.6581,44.5786,44.6139,187200.0
2015-04-09 15:30:00,50.49,50.49,50.37,50.38,212400.0,44.6316,44.6316,44.5255,44.5344,212400.0
2015-04-09 15:40:00,50.38,50.39,50.32,50.32,419000.0,44.5344,44.5432,44.4813,44.4813,419000.0
2015-04-09 15:50:00,50.33,50.37,50.3,50.35,606000.0,44.4902,44.5255,44.4637,44.5079,606000.0
2015-04-10 09:30:00,50.46,50.54,50.28,50.3,162200.0,44.6051,44.6758,44.446,44.4637,162200.0
2015-04-10 09:40:00,50.31,50.31,50.09,50.13,198000.0,44.4725,44.4725,44.278,44.3134,198000.0
2015-04-10 09:50:00,50.13,50.18,50.09,50.11,177000.0,44.3134,44.3576,44.278,44.2957,177000.0
2015-04-10 10:00:00,50.12,50.18,50.09,50.18,136800.0,44.3045,44.3576,44.278,44.3576,136800.0
2015-04-10 10:10:00,50.17,50.18,50.13,50.13,131000.0,44.3487,44.3576,44.3134,44.3134,131000.0
2015-04-10 10:20:00,50.13,50.18,50.08,50.17,142200.0,44.3134,44.3576,44.2692,44.3487,142200.0
2015-04-10 10:30:00,50.18,50.21,50.16,50.21,139000.0,44.3576,44.3841,44.3399,44.3841,139000.0
2015-04-10 10:40:00,50.21,50.21,50.15,50.2,67000.0,44.3841,44.3841,44.3311,44.3753,67000.0
2015-04-10 10:50:00,50.2,50.21,50.16,50.17,96800.0,44.3753,44.3841,44.3399,44.3487,96800.0
2015-04-10 11:00:00,50.17,50.21,50.15,50.21,51800.0,44.3487,44.3841,44.3311,44.3841,51800.0
2015-04-10 11:10:00,50.21,50.21,50.18,50.21,68800.0,44.3841,44.3841,44.3576,44.3841,68800.0
2015-04-10 11:20:00,50.21,50.24,50.19,50.23,96400.0,44.3841,44.4106,44.3664,44.4018,96400.0
2015-04-10 11:30:00,50.22,50.24,50.21,50.24,70800.0,44.3929,44.4106,44.3841,44.4106,70800.0
2015-04-10 11:40:00,50.23,50.25,50.15,50.16,90800.0,44.4018,44.4195,44.3311,44.3399,90800.0
2015-04-10 11:50:00,50.16,50.21,50.16,50.19,56000.0,44.3399,44.3841,44.3399,44.3664,56000.0
2015-04-10 12:00:00,50.2,50.22,50.19,50.21,37600.0,44.3753,44.3929,44.3664,44.3841,37600.0
2015-04-10 12:10:00,50.21,50.22,50.15,50.17,50400.0,44.3841,44.3929,44.3311,44.3487,50400.0
2015-04-10 12:20:00,50.17,50.17,50.13,50.14,90000.0,44.3487,44.3487,44.3134,44.3222,90000.0
2015-04-10 12:30:00,50.14,50.17,50.1,50.1,142600.0,44.3222,44.3487,44.2869,44.2869,142600.0
2015-04-10 12:40:00,50.11,50.13,50.08,50.09,105600.0,44.2957,44.3134,44.2692,44.278,105600.0
2015-04-10 12:50:00,50.09,50.12,50.07,50.1,61800.0,44.278,44.3045,44.2603,44.2869,61800.0
2015-04-10 13:00:00,50.1,50.1,50.05,50.06,121800.0,44.2869,44.2869,44.2427,44.2515,121800.0
2015-04-10 13:10:00,50.07,50.08,50.05,50.05,84600.0,44.2603,44.2692,44.2427,44.2427,84600.0
2015-04-10 13:20:00,50.05,50.05,50.02,50.02,104400.0,44.2427,44.2427,44.2161,44.2161,104400.0
2015-04-10 13:30:00,50.03,50.1,50.02,50.09,122800.0,44.225,44.2869,44.2161,44.278,122800.0
2015-04-10 13:40:00,50.1,50.13,50.09,50.13,92400.0,44.2869,44.3134,44.278,44.3134,92400.0
2015-04-10 13:50:00,50.13,50.13,50.09,50.09,77600.0,44.3134,44.3134,44.278,44.278,77600.0
2015-04-10 14:00:00,50.09,50.13,50.08,50.09,66200.0,44.278,44.3134,44.2692,44.278,66200.0
2015-04-10 14:10:00,50.1,50.12,50.09,50.1,61800.0,44.2869,44.3045,44.278,44.2869,61800.0
2015-04-10 14:20:00,50.09,50.1,50.06,50.08,57600.0,44.278,44.2869,44.2515,44.2692,57600.0
2015-04-10 14:30:00,50.08,50.09,50.06,50.07,78600.0,44.2692,44.278,44.2515,44.2603,78600.0
2015-04-10 14:40:00,50.07,50.1,50.06,50.1,64600.0,44.2603,44.2869,44.2515,44.2869,64600.0
2015-04-10 14:50:00,50.1,50.13,50.09,50.09,75000.0,44.2869,44.3134,44.278,44.278,75000.0
2015-04-10 15:00:00,50.09,50.12,50.04,50.08,122000.0,44.278,44.3045,44.2338,44.2692,122000.0
2015-04-10 15:10:00,50.08,50.09,50.0,50.0,123800.0,44.2692,44.278,44.1985,44.1985,123800.0
2015-04-10 15:20:00,50.0,50.06,49.99,50.05,165200.0,44.1985,44.2515,44.1896,44.2427,165200.0
2015-04-10 15:30:00,50.05,50.13,50.04,50.09,188000.0,44.2427,44.3134,44.2338,44.278,188000.0
2015-04-10 15:40:00,50.08,50.1,49.99,50.02,476800.0,44.2692,44.2869,44.1896,44.2161,476800.0
2015-04-10 15:50:00,50.03,50.03,49.97,50.0,616200.0,44.225,44.225,44.1719,44.1985,616200.0
2015-04-13 09:30:00,49.99,50.02,49.84,49.88,364400.0,44.1896,44.2161,44.057,44.0924,364400.0
2015-04-13 09:40:00,49.88,50.01,49.87,49.95,215200.0,44.0924,44.2073,44.0835,44.1543,215200.0
2015-04-13 09:50:00,49.95,50.02,49.9,49.92,189600.0,44.1543,44.2161,44.1101,44.1277,189600.0
2015-04-13 10:00:00,49.92,49.96,49.9,49.93,140400.0,44.1277,44.1631,44.1101,44.1366,140400.0
2015-04-13 10:10:00,49.93,50.01,49.92,49.95,152400.0,44.1366,44.2073,44.1277,44.1543,152400.0
2015-04-13 10:20:00,49.95,50.03,49.94,50.0,182800.0,44.1543,44.225,44.1454,44.1985,182800.0
2015-04-13 10:30:00,50.0,50.01,49.96,49.97,198400.0,44.1985,44.2073,44.1631,44.1719,198400.0
2015-04-13 10:40:00,49.97,49.98,49.94,49.94,80600.0,44.1719,44.1808,44.1454,44.1454,80600.0
2015-04-13 10:50:00,49.94,49.98,49.93,49.95,82000.0,44.1454,44.1808,44.1366,44.1543,82000.0
2015-04-13 11:00:00,49.95,49.98,49.94,49.97,65400.0,44.1543,44.1808,44.1454,44.1719,65400.0
2015-04-13 11:10:00,49.97,49.97,49.93,49.95,116800.0,44.1719,44.1719,44.1366,44.1543,116800.0
2015-04-13 11:20:00,49.94,49.96,49.94,49.94,153400.0,44.1454,44.1631,44.1454,44.1454,153400.0
2015-04-13 11:30:00,49.94,49.99,49.94,49.94,104000.0,44.1454,44.1896,44.1454,44.1454,104000.0
2015-04-13 11:40:00,49.94,49.97,49.94,49.95,89800.0,44.1454,44.1719,44.1454,44.1543,89800.0
2015-04-13 11:50:00,49.95,49.96,49.92,49.94,79600.0,44.1543,44.1631,44.1277,44.1454,79600.0
2015-04-13 12:00:00,49.94,49.96,49.93,49.94,87000.0,44.1454,44.1631,44.1366,44.1454,87000.0
2015-04-13 12:10:00,49.94,49.94,49.85,49.85,115600.0,44.1454,44.1454,44.0659,44.0659,115600.0
2015-04-13 12:20:00,49.85,49.92,49.85,49.91,144600.0,44.0659,44.1277,44.0659,44.1189,144600.0
2015-04-13 12:30:00,49.91,49.91,49.82,49.84,193600.0,44.1189,44.1189,44.0393,44.057,193600.0
2015-04-13 12:40:00,49.84,49.84,49.79,49.81,114800.0,44.057,44.057,44.0128,44.0305,114800.0
2015-04-13 12:50:00,49.81,49.83,49.8,49.83,58200.0,44.0305,44.0482,44.0217,44.0482,58200.0
2015-04-13 13:00:00,49.83,49.85,49.74,49.76,141200.0,44.0482,44.0659,43.9686,43.9863,141200.0
2015-04-13 13:10:00,49.77,49.77,49.71,49.74,88800.0,43.9952,43.9952,43.9421,43.9686,88800.0
2015-04-13 13:20:00,49.75,49.8,49.71,49.72,698200.0,43.9775,44.0217,43.9421,43.951,698200.0
2015-04-13 13:30:00,49.71,49.76,49.7,49.72,77200.0,43.9421,43.9863,43.9333,43.951,77200.0
2015-04-13 13:40:00,49.72,49.73,49.62,49.63,111000.0,43.951,43.9598,43.8626,43.8714,111000.0
2015-04-13 13:50:00,49.63,49.65,49.6,49.65,175200.0,43.8714,43.8891,43.8449,43.8891,175200.0
2015-04-13 14:00:00,49.65,49.67,49.63,49.66,141200.0,43.8891,43.9068,43.8714,43.8979,141200.0
2015-04-13 14:10:00,49.66,49.66,49.6,49.62,118400.0,43.8979,43.8979,43.8449,43.8626,118400.0
2015-04-13 14:20:00,49.62,49.62,49.53,49.6,130400.0,43.8626,43.8626,43.783,43.8449,130400.0
2015-04-13 14:30:00,49.6,49.63,49.55,49.57,363800.0,43.8449,43.8714,43.8007,43.8184,363800.0
2015-04-13 14:40:00,49.58,49.68,49.58,49.6,102800.0,43.8272,43.9156,43.8272,43.8449,102800.0
2015-04-13 14:50:00,49.6,49.64,49.53,49.63,135000.0,43.8449,43.8802,43.783,43.8714,135000.0
2015-04-13 15:00:00,49.63,49.72,49.57,49.72,128600.0,43.8714,43.951,43.8184,43.951,128600.0
2015-04-13 15:10:00,49.72,49.74,49.66,49.68,109200.0,43.951,43.9686,43.8979,43.9156,109200.0
2015-04-13 15:20:00,49.69,49.7,49.63,49.65,127800.0,43.9244,43.9333,43.8714,43.8891,127800.0
2015-04-13 15:30:00,49.65,49.7,49.65,49.68,160600.0,43.8891,43.9333,43.8891,43.9156,160600.0
2015-04-13 15:40:00,49.67,49.74,49.67,49.69,227800.0,43.9068,43.9686,43.9068,43.9244,227800.0
2015-04-13 15:50:00,49.69,49.69,49.63,49.63,408000.0,43.9244,43.9244,43.8714,43.8714,408000.0
2015-04-14 09:30:00,49.53,49.86,49.52,49.82,206600.0,43.783,44.0747,43.7742,44.0393,206600.0
2015-04-14 09:40:00,49.82,49.84,49.6,49.63,154800.0,44.0393,44.057,43.8449,43.8714,154800.0
2015-04-14 09:50:00,49.63,49.71,49.51,49.58,153000.0,43.8714,43.9421,43.7653,43.8272,153000.0
2015-04-14 10:00:00,49.58,49.59,49.35,49.44,171400.0,43.8272,43.836,43.6239,43.7034,171400.0
2015-04-14 10:10:00,49.43,49.55,49.42,49.49,311000.0,43.6946,43.8007,43.6858,43.7476,311000.0
2015-04-14 10:20:00,49.49,49.53,49.48,49.52,54600.0,43.7476,43.783,43.7388,43.7742,54600.0
2015-04-14 10:30:00,49.52,49.52,49.41,49.47,65800.0,43.7742,43.7742,43.6769,43.73,65800.0
2015-04-14 10:40:00,49.47,49.6,49.44,49.58,73000.0,43.73,43.8449,43.7034,43.8272,73000.0
2015-04-14 10:50:00,49.58,49.62,49.57,49.6,48600.0,43.8272,43.8626,43.8184,43.8449,48600.0
2015-04-14 11:00:00,49.6,49.65,49.56,49.63,68000.0,43.8449,43.8891,43.8095,43.8714,68000.0
2015-04-14 11:10:00,49.62,49.77,49.6,49.74,168800.0,43.8626,43.9952,43.8449,43.9686,168800.0
2015-04-14 11:20:00,49.73,49.77,49.68,49.74,179000.0,43.9598,43.9952,43.9156,43.9686,179000.0
2015-04-14 11:30:00,49.74,49.77,49.69,49.71,44800.0,43.9686,43.9952,43.9244,43.9421,44800.0
2015-04-14 11:40:00,49.71,49.72,49.6,49.65,78800.0,43.9421,43.951,43.8449,43.8891,78800.0
2015-04-14 11:50:00,49.66,49.68,49.61,49.68,35600.0,43.8979,43.9156,43.8537,43.9156,35600.0
2015-04-14 12:00:00,49.69,49.74,49.68,49.73,44400.0,43.9244,43.9686,43.9156,43.9598,44400.0
2015-04-14 12:10:00,49.72,49.76,49.72,49.73,34200.0,43.951,43.9863,43.951,43.9598,34200.0
2015-04-14 12:20:00,49.73,49.8,49.73,49.78,31600.0,43.9598,44.0217,43.9598,44.004,31600.0
2015-04-14 12:30:00,49.77,49.91,49.77,49.88,110600.0,43.9952,44.1189,43.9952,44.0924,110600.0
2015-04-14 12:40:00,49.88,49.89,49.81,49.85,83200.0,44.0924,44.1012,44.0305,44.0659,83200.0
2015-04-14 12:50:00,49.84,49.88,49.77,49.77,43000.0,44.057,44.0924,43.9952,43.9952,43000.0
2015-04-14 13:00:00,49.77,49.77,49.67,49.68,53800.0,43.9952,43.9952,43.9068,43.9156,53800.0
2015-04-14 13:10:00,49.68,49.72,49.66,49.66,74600.0,43.9156,43.951,43.8979,43.8979,74600.0
2015-04-14 13:20:00,49.66,49.71,49.66,49.69,74600.0,43.8979,43.9421,43.8979,43.9244,74600.0
2015-04-14 13:30:00,49.7,49.72,49.68,49.69,74200.0,43.9333,43.951,43.9156,43.9244,74200.0
2015-04-14 13:40:00,49.7,49.72,49.67,49.7,72000.0,43.9333,43.951,43.9068,43.9333,72000.0
2015-04-14 13:50:00,49.7,49.74,49.68,49.73,67000.0,43.9333,43.9686,43.9156,43.9598,67000.0
2015-04-14 14:00:00,49.73,49.79,49.7,49.78,66600.0,43.9598,44.0128,43.9333,44.004,66600.0
2015-04-14 14:10:00,49.78,49.83,49.76,49.82,65200.0,44.004,44.0482,43.9863,44.0393,65200.0
2015-04-14 14:20:00,49.83,49.84,49.79,49.83,74200.0,44.0482,44.057,44.0128,44.0482,74200.0
2015-04-14 14:30:00,49.83,49.83,49.74,49.74,70400.0,44.0482,44.0482,43.9686,43.9686,70400.0
2015-04-14 14:40:00,49.74,49.75,49.73,49.73,68000.0,43.9686,43.9775,43.9598,43.9598,68000.0
2015-04-14 14:50:00,49.74,49.79,49.72,49.79,82000.0,43.9686,44.0128,43.951,44.0128,82000.0
2015-04-14 15:00:00,49.79,49.85,49.77,49.82,145000.0,44.0128,44.0659,43.9952,44.0393,145000.0
2015-04-14 15:10:00,49.82,49.87,49.82,49.85,81200.0,44.0393,44.0835,44.0393,44.0659,81200.0
2015-04-14 15:20:00,49.85,49.85,49.76,49.77,128400.0,44.0659,44.0659,43.9863,43.9952,128400.0
2015-04-14 15:30:00,49.77,49.85,49.77,49.84,111600.0,43.9952,44.0659,43.9952,44.057,111600.0
2015-04-14 15:40:00,49.84,49.85,49.8,49.8,206800.0,44.057,44.0659,44.0217,44.0217,206800.0
2015-04-14 15:50:00,49.8,49.8,49.71,49.77,253600.0,44.0217,44.0217,43.9421,43.9952,253600.0
2015-04-15 09:30:00,50.32,50.37,50.19,50.34,292600.0,44.4813,44.5255,44.3664,44.499,292600.0
2015-04-15 09:40:00,50.33,50.34,50.2,50.29,140400.0,44.4902,44.499,44.3753,44.4548,140400.0
2015-04-15 09:50:00,50.29,50.31,50.13,50.13,120600.0,44.4548,44.4725,44.3134,44.3134,120600.0
2015-04-15 10:00:00,50.12,50.29,50.09,50.11,187400.0,44.3045,44.4548,44.278,44.2957,187400.0
2015-04-15 10:10:00,50.1,50.18,50.08,50.16,89400.0,44.2869,44.3576,44.2692,44.3399,89400.0
2015-04-15 10:20:00,50.16,50.2,50.03,50.03,128800.0,44.3399,44.3753,44.225,44.225,128800.0
2015-04-15 10:30:00,50.04,50.08,49.99,50.06,96200.0,44.2338,44.2692,44.1896,44.2515,96200.0
2015-04-15 10:40:00,50.06,50.09,50.01,50.03,60600.0,44.2515,44.278,44.2073,44.225,60600.0
2015-04-15 10:50:00,50.04,50.08,50.02,50.05,97400.0,44.2338,44.2692,44.2161,44.2427,97400.0
2015-04-15 11:00:00,50.05,50.1,50.04,50.06,73400.0,44.2427,44.2869,44.2338,44.2515,73400.0
2015-04-15 11:10:00,50.06,50.09,49.99,50.02,103600.0,44.2515,44.278,44.1896,44.2161,103600.0
2015-04-15 11:20:00,50.02,50.02,49.99,50.01,51200.0,44.2161,44.2161,44.1896,44.2073,51200.0
2015-04-15 11:30:00,50.01,50.02,49.95,49.95,97600.0,44.2073,44.2161,44.1543,44.1543,97600.0
2015-04-15 11:40:00,49.95,49.99,49.95,49.99,61400.0,44.1543,44.1896,44.1543,44.1896,61400.0
2015-04-15 11:50:00,50.01,50.07,50.0,50.05,34200.0,44.2073,44.2603,44.1985,44.2427,34200.0
2015-04-15 12:00:00,50.06,50.06,50.0,50.01,55000.0,44.2515,44.2515,44.1985,44.2073,55000.0
2015-04-15 12:10:00,50.0,50.03,49.99,50.01,66400.0,44.1985,44.225,44.1896,44.2073,66400.0
2015-04-15 12:20:00,50.01,50.04,50.01,50.02,37000.0,44.2073,44.2338,44.2073,44.2161,37000.0
2015-04-15 12:30:00,50.01,50.02,49.98,50.01,54800.0,44.2073,44.2161,44.1808,44.2073,54800.0
2015-04-15 12:40:00,50.01,50.04,49.99,50.04,34600.0,44.2073,44.2338,44.1896,44.2338,34600.0
2015-04-15 12:50:00,50.03,50.06,50.02,50.06,59200.0,44.225,44.2515,44.2161,44.2515,59200.0
2015-04-15 13:00:00,50.05,50.06,49.99,50.02,82400.0,44.2427,44.2515,44.1896,44.2161,82400.0
2015-04-15 13:10:00,50.01,50.03,49.99,50.02,90600.0,44.2073,44.225,44.1896,44.2161,90600.0
2015-04-15 13:20:00,50.02,50.05,50.0,50.03,130200.0,44.2161,44.2427,44.1985,44.225,130200.0
2015-04-15 13:30:00,50.03,50.04,49.99,49.99,143200.0,44.225,44.2338,44.1896,44.1896,143200.0
2015-04-15 13:40:00,49.99,50.04,49.97,49.98,146000.0,44.1896,44.2338,44.1719,44.1808,146000.0
2015-04-15 13:50:00,49.98,50.02,49.97,50.0,139400.0,44.1808,44.2161,44.1719,44.1985,139400.0
2015-04-15 14:00:00,50.01,50.04,49.99,50.0,96200.0,44.2073,44.2338,44.1896,44.1985,96200.0
2015-04-15 14:10:00,50.0,50.02,49.99,50.0,106400.0,44.1985,44.2161,44.1896,44.1985,106400.0
2015-04-15 14:20:00,50.0,50.02,49.98,50.0,104200.0,44.1985,44.2161,44.1808,44.1985,104200.0
2015-04-15 14:30:00,50.0,50.01,49.97,49.98,90000.0,44.1985,44.2073,44.1719,44.1808,90000.0
2015-04-15 14:40:00,49.99,50.01,49.98,50.01,92400.0,44.1896,44.2073,44.1808,44.2073,92400.0
2015-04-15 14:50:00,50.01,50.01,49.96,49.96,65200.0,44.2073,44.2073,44.1631,44.1631,65200.0
2015-04-15 15:00:00,49.96,49.99,49.95,49.98,135200.0,44.1631,44.1896,44.1543,44.1808,135200.0
2015-04-15 15:10:00,49.98,49.98,49.94,49.94,139600.0,44.1808,44.1808,44.1454,44.1454,139600.0
2015-04-15 15:20:00,49.94,49.96,49.9,49.95,125200.0,44.1454,44.1631,44.1101,44.1543,125200.0
2015-04-15 15:30:00,49.96,49.98,49.95,49.96,182800.0,44.1631,44.1808,44.1543,44.1631,182800.0
2015-04-15 15:40:00,49.96,49.96,49.9,49.94,201000.0,44.1631,44.1631,44.1101,44.1454,201000.0
2015-04-15 15:50:00,49.94,49.94,49.87,49.9,371200.0,44.1454,44.1454,44.0835,44.1101,371200.0
2015-04-16 09:30:00,49.74,50.04,49.7,49.98,215200.0,43.9686,44.2338,43.9333,44.1808,215200.0
2015-04-16 09:40:00,49.97,49.99,49.84,49.88,96600.0,44.1719,44.1896,44.057,44.0924,96600.0
2015-04-16 09:50:00,49.88,49.99,49.87,49.96,72600.0,44.0924,44.1896,44.0835,44.1631,72600.0
2015-04-16 10:00:00,49.96,49.97,49.9,49.91,81400.0,44.1631,44.1719,44.1101,44.1189,81400.0
2015-04-16 10:10:00,49.91,49.99,49.9,49.97,149600.0,44.1189,44.1896,44.1101,44.1719,149600.0
2015-04-16 10:20:00,49.97,49.99,49.92,49.95,73000.0,44.1719,44.1896,44.1277,44.1543,73000.0
2015-04-16 10:30:00,49.94,49.96,49.92,49.95,77200.0,44.1454,44.1631,44.1277,44.1543,77200.0
2015-04-16 10:40:00,49.95,49.98,49.94,49.95,122800.0,44.1543,44.1808,44.1454,44.1543,122800.0
2015-04-16 10:50:00,49.96,50.02,49.94,49.94,149200.0,44.1631,44.2161,44.1454,44.1454,149200.0
2015-04-16 11:00:00,49.95,50.02,49.94,50.01,76800.0,44.1543,44.2161,44.1454,44.2073,76800.0
2015-04-16 11:10:00,50.01,50.09,49.99,50.02,151400.0,44.2073,44.278,44.1896,44.2161,151400.0
2015-04-16 11:20:00,50.02,50.03,49.99,50.01,127000.0,44.2161,44.225,44.1896,44.2073,127000.0
2015-04-16 11:30:00,50.0,50.01,49.96,49.96,107400.0,44.1985,44.2073,44.1631,44.1631,107400.0
2015-04-16 11:40:00,49.96,49.96,49.9,49.96,47000.0,44.1631,44.1631,44.1101,44.1631,47000.0
2015-04-16 11:50:00,49.95,49.96,49.93,49.96,50200.0,44.1543,44.1631,44.1366,44.1631,50200.0
2015-04-16 12:00:00,49.96,49.96,49.9,49.91,57200.0,44.1631,44.1631,44.1101,44.1189,57200.0
2015-04-16 12:10:00,49.91,49.93,49.87,49.88,59600.0,44.1189,44.1366,44.0835,44.0924,59600.0
2015-04-16 12:20:00,49.88,49.91,49.88,49.9,21000.0,44.0924,44.1189,44.0924,44.1101,21000.0
2015-04-16 12:30:00,49.91,49.96,49.91,49.91,42800.0,44.1189,44.1631,44.1189,44.1189,42800.0
2015-04-16 12:40:00,49.91,49.91,49.85,49.88,33800.0,44.1189,44.1189,44.0659,44.0924,33800.0
2015-04-16 12:50:00,49.88,49.88,49.83,49.88,64800.0,44.0924,44.0924,44.0482,44.0924,64800.0
2015-04-16 13:00:00,49.88,49.91,49.87,49.87,43400.0,44.0924,44.1189,44.0835,44.0835,43400.0
2015-04-16 13:10:00,49.86,49.9,49.85,49.9,32400.0,44.0747,44.1101,44.0659,44.1101,32400.0
2015-04-16 13:20:00,49.9,49.91,49.85,49.88,27400.0,44.1101,44.1189,44.0659,44.0924,27400.0
2015-04-16 13:30:00,49.88,49.92,49.86,49.92,79200.0,44.0924,44.1277,44.0747,44.1277,79200.0
2015-04-16 13:40:00,49.91,50.01,49.91,50.01,90600.0,44.1189,44.2073,44.1189,44.2073,90600.0
2015-04-16 13:50:00,50.0,50.03,49.99,50.02,40800.0,44.1985,44.225,44.1896,44.2161,40800.0
2015-04-16 14:00:00,50.02,50.04,50.01,50.01,57800.0,44.2161,44.2338,44.2073,44.2073,57800.0
2015-04-16 14:10:00,50.02,50.03,49.99,50.01,46000.0,44.2161,44.225,44.1896,44.2073,46000.0
2015-04-16 14:20:00,50.01,50.06,50.0,50.04,35000.0,44.2073,44.2515,44.1985,44.2338,35000.0
2015-04-16 14:30:00,50.05,50.05,50.0,50.02,38000.0,44.2427,44.2427,44.1985,44.2161,38000.0
2015-04-16 14:40:00,50.01,50.04,50.01,50.02,46400.0,44.2073,44.2338,44.2073,44.2161,46400.0
2015-04-16 14:50:00,50.02,50.03,49.98,49.99,54600.0,44.2161,44.225,44.1808,44.1896,54600.0
2015-04-16 15:00:00,49.99,50.02,49.99,50.02,42000.0,44.1896,44.2161,44.1896,44.2161,42000.0
2015-04-16 15:10:00,50.02,50.04,49.98,50.0,135600.0,44.2161,44.2338,44.1808,44.1985,135600.0
2015-04-16 15:20:00,50.0,50.02,49.96,49.97,97200.0,44.1985,44.2161,44.1631,44.1719,97200.0
2015-04-16 15:30:00,49.97,50.01,49.97,50.0,95600.0,44.1719,44.2073,44.1719,44.1985,95600.0
2015-04-16 15:40:00,50.0,50.01,49.94,49.95,205000.0,44.1985,44.2073,44.1454,44.1543,205000.0
2015-04-16 15:50:00,49.95,49.96,49.92,49.95,204600.0,44.1543,44.1631,44.1277,44.1543,204600.0
2015-04-17 09:30:00,49.59,49.69,49.46,49.56,672600.0,43.836,43.9244,43.7211,43.8095,672600.0
2015-04-17 09:40:00,49.52,49.53,49.08,49.28,250200.0,43.7742,43.783,43.3852,43.562,250200.0
2015-04-17 09:50:00,49.29,49.38,49.25,49.31,181800.0,43.5708,43.6504,43.5355,43.5885,181800.0
2015-04-17 10:00:00,49.31,49.32,49.15,49.23,182000.0,43.5885,43.5974,43.4471,43.5178,182000.0
2015-04-17 10:10:00,49.23,49.27,49.17,49.19,117800.0,43.5178,43.5532,43.4648,43.4824,117800.0
2015-04-17 10:20:00,49.19,49.25,49.13,49.24,159600.0,43.4824,43.5355,43.4294,43.5266,159600.0
2015-04-17 10:30:00,49.24,49.37,49.23,49.29,130200.0,43.5266,43.6416,43.5178,43.5708,130200.0
2015-04-17 10:40:00,49.27,49.33,49.22,49.22,109000.0,43.5532,43.6062,43.509,43.509,109000.0
2015-04-17 10:50:00,49.21,49.21,49.13,49.14,94200.0,43.5001,43.5001,43.4294,43.4383,94200.0
2015-04-17 11:00:00,49.13,49.16,49.07,49.13,86800.0,43.4294,43.4559,43.3764,43.4294,86800.0
2015-04-17 11:10:00,49.15,49.24,49.13,49.22,87600.0,43.4471,43.5266,43.4294,43.509,87600.0
2015-04-17 11:20:00,49.23,49.26,49.19,49.22,92000.0,43.5178,43.5443,43.4824,43.509,92000.0
2015-04-17 11:30:00,49.23,49.25,49.16,49.19,109600.0,43.5178,43.5355,43.4559,43.4824,109600.0
2015-04-17 11:40:00,49.19,49.31,49.15,49.3,146800.0,43.4824,43.5885,43.4471,43.5797,146800.0
2015-04-17 11:50:00,49.3,49.39,49.29,49.37,102200.0,43.5797,43.6592,43.5708,43.6416,102200.0
2015-04-17 12:00:00,49.37,49.38,49.34,49.37,70800.0,43.6416,43.6504,43.615,43.6416,70800.0
2015-04-17 12:10:00,49.37,49.45,49.36,49.41,68800.0,43.6416,43.7123,43.6327,43.6769,68800.0
2015-04-17 12:20:00,49.42,49.47,49.41,49.43,55200.0,43.6858,43.73,43.6769,43.6946,55200.0
2015-04-17 12:30:00,49.43,49.45,49.4,49.44,53800.0,43.6946,43.7123,43.6681,43.7034,53800.0
2015-04-17 12:40:00,49.44,49.44,49.4,49.44,40600.0,43.7034,43.7034,43.6681,43.7034,40600.0
2015-04-17 12:50:00,49.44,49.45,49.41,49.43,49200.0,43.7034,43.7123,43.6769,43.6946,49200.0
2015-04-17 13:00:00,49.43,49.49,49.42,49.49,69600.0,43.6946,43.7476,43.6858,43.7476,69600.0
2015-04-17 13:10:00,49.48,49.49,49.47,49.49,47400.0,43.7388,43.7476,43.73,43.7476,47400.0
2015-04-17 13:20:00,49.48,49.52,49.46,49.49,76400.0,43.7388,43.7742,43.7211,43.7476,76400.0
2015-04-17 13:30:00,49.49,49.49,49.35,49.38,64400.0,43.7476,43.7476,43.6239,43.6504,64400.0
2015-04-17 13:40:00,49.38,49.38,49.32,49.33,73800.0,43.6504,43.6504,43.5974,43.6062,73800.0
2015-04-17 13:50:00,49.34,49.35,49.17,49.17,151200.0,43.615,43.6239,43.4648,43.4648,151200.0
2015-04-17 14:00:00,49.19,49.24,49.13,49.15,75000.0,43.4824,43.5266,43.4294,43.4471,75000.0
2015-04-17 14:10:00,49.15,49.16,49.08,49.13,82800.0,43.4471,43.4559,43.3852,43.4294,82800.0
2015-04-17 14:20:00,49.14,49.2,49.13,49.17,58600.0,43.4383,43.4913,43.4294,43.4648,58600.0
2015-04-17 14:30:00,49.17,49.18,49.13,49.16,85400.0,43.4648,43.4736,43.4294,43.4559,85400.0
2015-04-17 14:40:00,49.16,49.19,49.13,49.15,65200.0,43.4559,43.4824,43.4294,43.4471,65200.0
2015-04-17 14:50:00,49.15,49.19,49.13,49.16,100000.0,43.4471,43.4824,43.4294,43.4559,100000.0
2015-04-17 15:00:00,49.15,49.17,49.1,49.13,108000.0,43.4471,43.4648,43.4029,43.4294,108000.0
2015-04-17 15:10:00,49.13,49.19,49.12,49.13,101800.0,43.4294,43.4824,43.4206,43.4294,101800.0
2015-04-17 15:20:00,49.15,49.2,49.08,49.19,110600.0,43.4471,43.4913,43.3852,43.4824,110600.0
2015-04-17 15:30:00,49.19,49.35,49.19,49.33,175800.0,43.4824,43.6239,43.4824,43.6062,175800.0
2015-04-17 15:40:00,49.33,49.35,49.25,49.26,218400.0,43.6062,43.6239,43.5355,43.5443,218400.0
2015-04-17 15:50:00,49.26,49.3,49.24,49.27,305400.0,43.5443,43.5797,43.5266,43.5532,305400.0
2015-04-20 09:30:00,49.54,49.85,49.51,49.79,261000.0,43.7918,44.0659,43.7653,44.0128,261000.0
2015-04-20 09:40:00,49.77,50.09,49.75,50.05,246600.0,43.9952,44.278,43.9775,44.2427,246600.0
2015-04-20 09:50:00,50.04,50.13,50.01,50.09,145600.0,44.2338,44.3134,44.2073,44.278,145600.0
2015-04-20 10:00:00,50.1,50.17,50.01,50.05,196200.0,44.2869,44.3487,44.2073,44.2427,196200.0
2015-04-20 10:10:00,50.05,50.06,49.98,49.99,234800.0,44.2427,44.2515,44.1808,44.1896,234800.0
2015-04-20 10:20:00,49.99,50.05,49.98,50.02,132800.0,44.1896,44.2427,44.1808,44.2161,132800.0
2015-04-20 10:30:00,50.03,50.05,49.99,50.0,102600.0,44.225,44.2427,44.1896,44.1985,102600.0
2015-04-20 10:40:00,49.99,50.08,49.9,49.91,215600.0,44.1896,44.2692,44.1101,44.1189,215600.0
2015-04-20 10:50:00,49.91,50.01,49.91,49.96,134800.0,44.1189,44.2073,44.1189,44.1631,134800.0
2015-04-20 11:00:00,49.97,50.12,49.97,50.12,149800.0,44.1719,44.3045,44.1719,44.3045,149800.0
2015-04-20 11:10:00,50.12,50.14,50.02,50.03,213600.0,44.3045,44.3222,44.2161,44.225,213600.0
2015-04-20 11:20:00,50.03,50.05,49.97,50.02,134400.0,44.225,44.2427,44.1719,44.2161,134400.0
2015-04-20 11:30:00,50.02,50.05,49.97,49.97,50600.0,44.2161,44.2427,44.1719,44.1719,50600.0
2015-04-20 11:40:00,49.98,50.04,49.97,49.98,85800.0,44.1808,44.2338,44.1719,44.1808,85800.0
2015-04-20 11:50:00,49.97,49.99,49.97,49.98,134200.0,44.1719,44.1896,44.1719,44.1808,134200.0
2015-04-20 12:00:00,49.98,50.02,49.97,49.97,95600.0,44.1808,44.2161,44.1719,44.1719,95600.0
2015-04-20 12:10:00,49.97,49.97,49.92,49.94,143400.0,44.1719,44.1719,44.1277,44.1454,143400.0
2015-04-20 12:20:00,49.94,49.98,49.93,49.93,72400.0,44.1454,44.1808,44.1366,44.1366,72400.0
2015-04-20 12:30:00,49.92,49.95,49.88,49.91,54400.0,44.1277,44.1543,44.0924,44.1189,54400.0
2015-04-20 12:40:00,49.91,49.94,49.88,49.92,59600.0,44.1189,44.1454,44.0924,44.1277,59600.0
2015-04-20 12:50:00,49.92,49.94,49.9,49.93,43600.0,44.1277,44.1454,44.1101,44.1366,43600.0
2015-04-20 13:00:00,49.92,49.94,49.88,49.92,52800.0,44.1277,44.1454,44.0924,44.1277,52800.0
2015-04-20 13:10:00,49.92,49.95,49.91,49.92,61200.0,44.1277,44.1543,44.1189,44.1277,61200.0
2015-04-20 13:20:00,49.93,50.0,49.91,50.0,89000.0,44.1366,44.1985,44.1189,44.1985,89000.0
2015-04-20 13:30:00,49.99,50.02,49.94,49.95,120000.0,44.1896,44.2161,44.1454,44.1543,120000.0
2015-04-20 13:40:00,49.95,50.02,49.94,49.99,79000.0,44.1543,44.2161,44.1454,44.1896,79000.0
2015-04-20 13:50:00,50.0,50.03,49.99,50.02,65200.0,44.1985,44.225,44.1896,44.2161,65200.0
2015-04-20 14:00:00,50.01,50.02,49.98,49.99,156800.0,44.2073,44.2161,44.1808,44.1896,156800.0
2015-04-20 14:10:00,49.99,50.01,49.96,49.99,84600.0,44.1896,44.2073,44.1631,44.1896,84600.0
2015-04-20 14:20:00,49.99,50.02,49.97,49.97,81200.0,44.1896,44.2161,44.1719,44.1719,81200.0
2015-04-20 14:30:00,49.97,50.02,49.93,50.02,79800.0,44.1719,44.2161,44.1366,44.2161,79800.0
2015-04-20 14:40:00,50.02,50.05,49.99,50.02,47000.0,44.2161,44.2427,44.1896,44.2161,47000.0
2015-04-20 14:50:00,50.02,50.02,49.99,50.0,128400.0,44.2161,44.2161,44.1896,44.1985,128400.0
2015-04-20 15:00:00,50.0,50.06,49.99,50.06,122600.0,44.1985,44.2515,44.1896,44.2515,122600.0
2015-04-20 15:10:00,50.06,50.1,50.03,50.1,102800.0,44.2515,44.2869,44.225,44.2869,102800.0
2015-04-20 15:20:00,50.1,50.1,50.04,50.06,79200.0,44.2869,44.2869,44.2338,44.2515,79200.0
2015-04-20 15:30:00,50.06,50.12,50.05,50.08,123000.0,44.2515,44.3045,44.2427,44.2692,123000.0
2015-04-20 15:40:00,50.08,50.08,49.98,49.99,424400.0,44.2692,44.2692,44.1808,44.1896,424400.0
2015-04-20 15:50:00,49.99,50.02,49.96,49.99,367000.0,44.1896,44.2161,44.1631,44.1896,367000.0
2015-04-21 09:30:00,50.38,50.43,50.13,50.24,538400.0,44.5344,44.5786,44.3134,44.4106,538400.0
2015-04-21 09:40:00,50.24,50.26,50.06,50.16,192800.0,44.4106,44.4283,44.2515,44.3399,192800.0
2015-04-21 09:50:00,50.16,50.24,50.07,50.09,109800.0,44.3399,44.4106,44.2603,44.278,109800.0
2015-04-21 10:00:00,50.09,50.14,50.02,50.09,102200.0,44.278,44.3222,44.2161,44.278,102200.0
2015-04-21 10:10:00,50.09,50.13,49.93,50.02,123400.0,44.278,44.3134,44.1366,44.2161,123400.0
2015-04-21 10:20:00,50.02,50.04,49.95,50.01,74800.0,44.2161,44.2338,44.1543,44.2073,74800.0
2015-04-21 10:30:00,50.01,50.01,49.89,49.93,78600.0,44.2073,44.2073,44.1012,44.1366,78600.0
2015-04-21 10:40:00,49.94,49.98,49.87,49.88,141800.0,44.1454,44.1808,44.0835,44.0924,141800.0
2015-04-21 10:50:00,49.88,49.93,49.86,49.88,97000.0,44.0924,44.1366,44.0747,44.0924,97000.0
2015-04-21 11:00:00,49.9,49.98,49.88,49.97,111800.0,44.1101,44.1808,44.0924,44.1719,111800.0
2015-04-21 11:10:00,49.97,50.05,49.97,50.05,73000.0,44.1719,44.2427,44.1719,44.2427,73000.0
2015-04-21 11:20:00,50.05,50.05,49.99,49.99,100000.0,44.2427,44.2427,44.1896,44.1896,100000.0
2015-04-21 11:30:00,49.98,50.1,49.97,50.09,73600.0,44.1808,44.2869,44.1719,44.278,73600.0
2015-04-21 11:40:00,50.1,50.11,49.98,49.99,73800.0,44.2869,44.2957,44.1808,44.1896,73800.0
2015-04-21 11:50:00,49.99,50.0,49.95,50.0,48200.0,44.1896,44.1985,44.1543,44.1985,48200.0
2015-04-21 12:00:00,50.0,50.02,49.98,50.02,48400.0,44.1985,44.2161,44.1808,44.2161,48400.0
2015-04-21 12:10:00,50.02,50.05,49.97,49.98,72400.0,44.2161,44.2427,44.1719,44.1808,72400.0
2015-04-21 12:20:00,49.97,49.99,49.96,49.99,104800.0,44.1719,44.1896,44.1631,44.1896,104800.0
2015-04-21 12:30:00,49.99,49.99,49.98,49.99,65200.0,44.1896,44.1896,44.1808,44.1896,65200.0
2015-04-21 12:40:00,49.99,50.03,49.99,50.03,167200.0,44.1896,44.225,44.1896,44.225,167200.0
2015-04-21 12:50:00,50.04,50.05,50.01,50.04,49400.0,44.2338,44.2427,44.2073,44.2338,49400.0
2015-04-21 13:00:00,50.05,50.08,50.03,50.06,63800.0,44.2427,44.2692,44.225,44.2515,63800.0
2015-04-21 13:10:00,50.06,50.1,50.05,50.07,85600.0,44.2515,44.2869,44.2427,44.2603,85600.0
2015-04-21 13:20:00,50.07,50.15,50.07,50.11,46000.0,44.2603,44.3311,44.2603,44.2957,46000.0
2015-04-21 13:30:00,50.11,50.14,50.02,50.04,72600.0,44.2957,44.3222,44.2161,44.2338,72600.0
2015-04-21 13:40:00,50.04,50.06,49.99,50.0,66200.0,44.2338,44.2515,44.1896,44.1985,66200.0
2015-04-21 13:50:00,50.0,50.04,50.0,50.01,48000.0,44.1985,44.2338,44.1985,44.2073,48000.0
2015-04-21 14:00:00,50.01,50.03,49.99,50.03,71600.0,44.2073,44.225,44.1896,44.225,71600.0
2015-04-21 14:10:00,50.03,50.06,50.01,50.04,73200.0,44.225,44.2515,44.2073,44.2338,73200.0
2015-04-21 14:20:00,50.04,50.07,50.02,50.05,66800.0,44.2338,44.2603,44.2161,44.2427,66800.0
2015-04-21 14:30:00,50.05,50.09,50.04,50.04,61200.0,44.2427,44.278,44.2338,44.2338,61200.0
2015-04-21 14:40:00,50.04,50.05,50.01,50.03,64600.0,44.2338,44.2427,44.2073,44.225,64600.0
2015-04-21 14:50:00,50.03,50.05,50.02,50.05,53000.0,44.225,44.2427,44.2161,44.2427,53000.0
2015-04-21 15:00:00,50.05,50.1,50.02,50.1,72400.0,44.2427,44.2869,44.2161,44.2869,72400.0
2015-04-21 15:10:00,50.1,50.1,50.06,50.09,73200.0,44.2869,44.2869,44.2515,44.278,73200.0
2015-04-21 15:20:00,50.09,50.09,50.02,50.04,157600.0,44.278,44.278,44.2161,44.2338,157600.0
2015-04-21 15:30:00,50.05,50.14,50.04,50.13,226800.0,44.2427,44.3222,44.2338,44.3134,226800.0
2015-04-21 15:40:00,50.13,50.16,50.1,50.1,201800.0,44.3134,44.3399,44.2869,44.2869,201800.0
2015-04-21 15:50:00,50.1,50.17,50.1,50.15,373200.0,44.2869,44.3487,44.2869,44.3311,373200.0
2015-04-22 09:30:00,50.15,50.2,49.95,50.02,235800.0,44.3311,44.3753,44.1543,44.2161,235800.0
2015-04-22 09:40:00,50.02,50.02,49.82,49.89,120000.0,44.2161,44.2161,44.0393,44.1012,120000.0
2015-04-22 09:50:00,49.88,49.91,49.81,49.86,94600.0,44.0924,44.1189,44.0305,44.0747,94600.0
2015-04-22 10:00:00,49.86,49.96,49.74,49.76,94000.0,44.0747,44.1631,43.9686,43.9863,94000.0
2015-04-22 10:10:00,49.74,49.81,49.68,49.79,115200.0,43.9686,44.0305,43.9156,44.0128,115200.0
2015-04-22 10:20:00,49.79,49.79,49.65,49.74,107600.0,44.0128,44.0128,43.8891,43.9686,107600.0
2015-04-22 10:30:00,49.73,49.75,49.68,49.68,78400.0,43.9598,43.9775,43.9156,43.9156,78400.0
2015-04-22 10:40:00,49.68,49.86,49.67,49.85,103000.0,43.9156,44.0747,43.9068,44.0659,103000.0
2015-04-22 10:50:00,49.85,49.88,49.81,49.85,48200.0,44.0659,44.0924,44.0305,44.0659,48200.0
2015-04-22 11:00:00,49.85,49.94,49.85,49.92,72800.0,44.0659,44.1454,44.0659,44.1277,72800.0
2015-04-22 11:10:00,49.92,49.99,49.9,49.93,135200.0,44.1277,44.1896,44.1101,44.1366,135200.0
2015-04-22 11:20:00,49.93,49.95,49.83,49.88,78600.0,44.1366,44.1543,44.0482,44.0924,78600.0
2015-04-22 11:30:00,49.88,49.93,49.88,49.92,58400.0,44.0924,44.1366,44.0924,44.1277,58400.0
2015-04-22 11:40:00,49.93,49.94,49.9,49.93,49400.0,44.1366,44.1454,44.1101,44.1366,49400.0
2015-04-22 11:50:00,49.92,49.96,49.91,49.96,66200.0,44.1277,44.1631,44.1189,44.1631,66200.0
2015-04-22 12:00:00,49.96,49.97,49.88,49.92,39400.0,44.1631,44.1719,44.0924,44.1277,39400.0
2015-04-22 12:10:00,49.92,49.96,49.91,49.94,37800.0,44.1277,44.1631,44.1189,44.1454,37800.0
2015-04-22 12:20:00,49.95,49.98,49.92,49.97,30000.0,44.1543,44.1808,44.1277,44.1719,30000.0
2015-04-22 12:30:00,49.97,49.99,49.94,49.96,49800.0,44.1719,44.1896,44.1454,44.1631,49800.0
2015-04-22 12:40:00,49.96,49.98,49.94,49.94,65600.0,44.1631,44.1808,44.1454,44.1454,65600.0
2015-04-22 12:50:00,49.93,49.96,49.9,49.9,30200.0,44.1366,44.1631,44.1101,44.1101,30200.0
2015-04-22 13:00:00,49.91,49.91,49.82,49.84,45400.0,44.1189,44.1189,44.0393,44.057,45400.0
2015-04-22 13:10:00,49.85,49.88,49.84,49.84,38200.0,44.0659,44.0924,44.057,44.057,38200.0
2015-04-22 13:20:00,49.85,49.88,49.84,49.87,37600.0,44.0659,44.0924,44.057,44.0835,37600.0
2015-04-22 13:30:00,49.87,49.91,49.86,49.88,40800.0,44.0835,44.1189,44.0747,44.0924,40800.0
2015-04-22 13:40:00,49.88,49.99,49.88,49.99,82800.0,44.0924,44.1896,44.0924,44.1896,82800.0
2015-04-22 13:50:00,49.98,50.0,49.98,49.98,51400.0,44.1808,44.1985,44.1808,44.1808,51400.0
2015-04-22 14:00:00,49.97,50.04,49.97,50.04,56000.0,44.1719,44.2338,44.1719,44.2338,56000.0
2015-04-22 14:10:00,50.04,50.05,49.99,49.99,41800.0,44.2338,44.2427,44.1896,44.1896,41800.0
2015-04-22 14:20:00,49.99,50.01,49.97,49.98,71000.0,44.1896,44.2073,44.1719,44.1808,71000.0
2015-04-22 14:30:00,49.99,50.02,49.97,50.0,54800.0,44.1896,44.2161,44.1719,44.1985,54800.0
2015-04-22 14:40:00,50.0,50.01,49.98,50.01,47600.0,44.1985,44.2073,44.1808,44.2073,47600.0
2015-04-22 14:50:00,50.01,50.01,49.94,49.95,93000.0,44.2073,44.2073,44.1454,44.1543,93000.0
2015-04-22 15:00:00,49.95,49.97,49.94,49.96,96600.0,44.1543,44.1719,44.1454,44.1631,96600.0
2015-04-22 15:10:00,49.96,50.02,49.95,50.0,110000.0,44.1631,44.2161,44.1543,44.1985,110000.0
2015-04-22 15:20:00,50.01,50.07,49.99,50.05,62000.0,44.2073,44.2603,44.1896,44.2427,62000.0
2015-04-22 15:30:00,50.05,50.06,49.98,50.01,138200.0,44.2427,44.2515,44.1808,44.2073,138200.0
2015-04-22 15:40:00,50.01,50.09,50.0,50.06,139000.0,44.2073,44.278,44.1985,44.2515,139000.0
2015-04-22 15:50:00,50.05,50.09,50.05,50.08,192800.0,44.2427,44.278,44.2427,44.2692,192800.0
2015-04-23 09:30:00,49.88,50.2,49.73,50.17,187200.0,44.0924,44.3753,43.9598,44.3487,187200.0
2015-04-23 09:40:00,50.19,50.22,50.06,50.13,66600.0,44.3664,44.3929,44.2515,44.3134,66600.0
2015-04-23 09:50:00,50.14,50.29,50.13,50.27,54800.0,44.3222,44.4548,44.3134,44.4371,54800.0
2015-04-23 10:00:00,50.29,50.34,50.21,50.26,81200.0,44.4548,44.499,44.3841,44.4283,81200.0
2015-04-23 10:10:00,50.27,50.3,50.19,50.2,84400.0,44.4371,44.4637,44.3664,44.3753,84400.0
2015-04-23 10:20:00,50.2,50.3,50.15,50.28,61600.0,44.3753,44.4637,44.3311,44.446,61600.0
2015-04-23 10:30:00,50.29,50.4,50.29,50.38,56000.0,44.4548,44.5521,44.4548,44.5344,56000.0
2015-04-23 10:40:00,50.38,50.44,50.38,50.43,86600.0,44.5344,44.5874,44.5344,44.5786,86600.0
2015-04-23 10:50:00,50.44,50.46,50.38,50.38,92800.0,44.5874,44.6051,44.5344,44.5344,92800.0
2015-04-23 11:00:00,50.38,50.67,50.38,50.63,333000.0,44.5344,44.7907,44.5344,44.7554,333000.0
2015-04-23 11:10:00,50.64,50.65,50.6,50.6,116400.0,44.7642,44.773,44.7288,44.7288,116400.0
2015-04-23 11:20:00,50.6,50.73,50.6,50.7,92000.0,44.7288,44.8438,44.7288,44.8172,92000.0
2015-04-23 11:30:00,50.69,50.69,50.63,50.65,33600.0,44.8084,44.8084,44.7554,44.773,33600.0
2015-04-23 11:40:00,50.63,50.63,50.54,50.54,50000.0,44.7554,44.7554,44.6758,44.6758,50000.0
2015-04-23 11:50:00,50.54,50.8,50.54,50.72,109200.0,44.6758,44.9056,44.6758,44.8349,109200.0
2015-04-23 12:00:00,50.73,50.77,50.68,50.7,69600.0,44.8438,44.8791,44.7996,44.8172,69600.0
2015-04-23 12:10:00,50.69,50.72,50.66,50.67,75200.0,44.8084,44.8349,44.7819,44.7907,75200.0
2015-04-23 12:20:00,50.67,50.7,50.63,50.63,124800.0,44.7907,44.8172,44.7554,44.7554,124800.0
2015-04-23 12:30:00,50.64,50.7,50.59,50.7,77800.0,44.7642,44.8172,44.72,44.8172,77800.0
2015-04-23 12:40:00,50.7,50.75,50.7,50.73,57600.0,44.8172,44.8614,44.8172,44.8438,57600.0
2015-04-23 12:50:00,50.73,50.73,50.69,50.71,37800.0,44.8438,44.8438,44.8084,44.8261,37800.0
2015-04-23 13:00:00,50.71,50.73,50.68,50.7,60000.0,44.8261,44.8438,44.7996,44.8172,60000.0
2015-04-23 13:10:00,50.71,50.71,50.69,50.71,45800.0,44.8261,44.8261,44.8084,44.8261,45800.0
2015-04-23 13:20:00,50.71,50.77,50.71,50.72,55800.0,44.8261,44.8791,44.8261,44.8349,55800.0
2015-04-23 13:30:00,50.72,50.77,50.72,50.74,40400.0,44.8349,44.8791,44.8349,44.8526,40400.0
2015-04-23 13:40:00,50.74,50.77,50.73,50.77,47200.0,44.8526,44.8791,44.8438,44.8791,47200.0
2015-04-23 13:50:00,50.77,50.77,50.74,50.74,38600.0,44.8791,44.8791,44.8526,44.8526,38600.0
2015-04-23 14:00:00,50.74,50.77,50.7,50.75,53400.0,44.8526,44.8791,44.8172,44.8614,53400.0
2015-04-23 14:10:00,50.75,50.8,50.74,50.78,52400.0,44.8614,44.9056,44.8526,44.888,52400.0
2015-04-23 14:20:00,50.78,50.8,50.73,50.74,56000.0,44.888,44.9056,44.8438,44.8526,56000.0
2015-04-23 14:30:00,50.74,50.74,50.66,50.67,61200.0,44.8526,44.8526,44.7819,44.7907,61200.0
2015-04-23 14:40:00,50.66,50.68,50.63,50.64,75800.0,44.7819,44.7996,44.7554,44.7642,75800.0
2015-04-23 14:50:00,50.65,50.66,50.6,50.65,65200.0,44.773,44.7819,44.7288,44.773,65200.0
2015-04-23 15:00:00,50.65,50.72,50.65,50.7,80000.0,44.773,44.8349,44.773,44.8172,80000.0
2015-04-23 15:10:00,50.7,50.74,50.68,50.73,80600.0,44.8172,44.8526,44.7996,44.8438,80600.0
2015-04-23 15:20:00,50.72,50.74,50.68,50.74,104600.0,44.8349,44.8526,44.7996,44.8526,104600.0
2015-04-23 15:30:00,50.74,50.74,50.68,50.69,102400.0,44.8526,44.8526,44.7996,44.8084,102400.0
2015-04-23 15:40:00,50.69,50.71,50.58,50.6,280600.0,44.8084,44.8261,44.7112,44.7288,280600.0
2015-04-23 15:50:00,50.6,50.61,50.55,50.56,358000.0,44.7288,44.7377,44.6846,44.6935,358000.0
2015-04-24 09:30:00,50.23,50.3,50.1,50.23,298600.0,44.4018,44.4637,44.2869,44.4018,298600.0
2015-04-24 09:40:00,50.22,50.23,50.17,50.17,88600.0,44.3929,44.4018,44.3487,44.3487,88600.0
2015-04-24 09:50:00,50.17,50.32,50.16,50.32,88200.0,44.3487,44.4813,44.3399,44.4813,88200.0
2015-04-24 10:00:00,50.32,50.35,50.24,50.24,83000.0,44.4813,44.5079,44.4106,44.4106,83000.0
2015-04-24 10:10:00,50.24,50.4,50.24,50.38,100000.0,44.4106,44.5521,44.4106,44.5344,100000.0
2015-04-24 10:20:00,50.38,50.44,50.37,50.38,142600.0,44.5344,44.5874,44.5255,44.5344,142600.0
2015-04-24 10:30:00,50.37,50.39,50.24,50.31,78200.0,44.5255,44.5432,44.4106,44.4725,78200.0
2015-04-24 10:40:00,50.31,50.4,50.29,50.4,56000.0,44.4725,44.5521,44.4548,44.5521,56000.0
2015-04-24 10:50:00,50.4,50.48,50.38,50.46,85600.0,44.5521,44.6228,44.5344,44.6051,85600.0
2015-04-24 11:00:00,50.47,50.52,50.44,50.46,85600.0,44.6139,44.6581,44.5874,44.6051,85600.0
2015-04-24 11:10:00,50.46,50.57,50.46,50.57,52200.0,44.6051,44.7023,44.6051,44.7023,52200.0
2015-04-24 11:20:00,50.56,50.59,50.54,50.56,99600.0,44.6935,44.72,44.6758,44.6935,99600.0
2015-04-24 11:30:00,50.56,50.58,50.5,50.5,95200.0,44.6935,44.7112,44.6404,44.6404,95200.0
2015-04-24 11:40:00,50.49,50.56,50.49,50.5,52200.0,44.6316,44.6935,44.6316,44.6404,52200.0
2015-04-24 11:50:00,50.51,50.52,50.49,50.5,60200.0,44.6493,44.6581,44.6316,44.6404,60200.0
2015-04-24 12:00:00,50.5,50.56,50.49,50.55,53600.0,44.6404,44.6935,44.6316,44.6846,53600.0
2015-04-24 12:10:00,50.55,50.58,50.55,50.57,34400.0,44.6846,44.7112,44.6846,44.7023,34400.0
2015-04-24 12:20:00,50.57,50.63,50.57,50.62,42200.0,44.7023,44.7554,44.7023,44.7465,42200.0
2015-04-24 12:30:00,50.62,50.64,50.56,50.58,43000.0,44.7465,44.7642,44.6935,44.7112,43000.0
2015-04-24 12:40:00,50.58,50.63,50.57,50.57,34600.0,44.7112,44.7554,44.7023,44.7023,34600.0
2015-04-24 12:50:00,50.57,50.61,50.56,50.6,46600.0,44.7023,44.7377,44.6935,44.7288,46600.0
2015-04-24 13:00:00,50.6,50.6,50.49,50.5,56600.0,44.7288,44.7288,44.6316,44.6404,56600.0
2015-04-24 13:10:00,50.5,50.58,50.49,50.58,32200.0,44.6404,44.7112,44.6316,44.7112,32200.0
2015-04-24 13:20:00,50.57,50.6,50.56,50.56,47000.0,44.7023,44.7288,44.6935,44.6935,47000.0
2015-04-24 13:30:00,50.56,50.56,50.52,50.55,47400.0,44.6935,44.6935,44.6581,44.6846,47400.0
2015-04-24 13:40:00,50.55,50.6,50.54,50.57,32000.0,44.6846,44.7288,44.6758,44.7023,32000.0
2015-04-24 13:50:00,50.56,50.58,50.55,50.58,40200.0,44.6935,44.7112,44.6846,44.7112,40200.0
2015-04-24 14:00:00,50.58,50.59,50.55,50.56,56000.0,44.7112,44.72,44.6846,44.6935,56000.0
2015-04-24 14:10:00,50.56,50.57,50.55,50.56,35600.0,44.6935,44.7023,44.6846,44.6935,35600.0
2015-04-24 14:20:00,50.56,50.58,50.54,50.58,59000.0,44.6935,44.7112,44.6758,44.7112,59000.0
2015-04-24 14:30:00,50.58,50.6,50.57,50.57,41800.0,44.7112,44.7288,44.7023,44.7023,41800.0
2015-04-24 14:40:00,50.57,50.6,50.56,50.59,59400.0,44.7023,44.7288,44.6935,44.72,59400.0
2015-04-24 14:50:00,50.59,50.59,50.5,50.51,89000.0,44.72,44.72,44.6404,44.6493,89000.0
2015-04-24 15:00:00,50.51,50.53,50.49,50.51,66000.0,44.6493,44.667,44.6316,44.6493,66000.0
2015-04-24 15:10:00,50.51,50.53,50.46,50.48,91200.0,44.6493,44.667,44.6051,44.6228,91200.0
2015-04-24 15:20:00,50.48,50.5,50.46,50.47,165800.0,44.6228,44.6404,44.6051,44.6139,165800.0
2015-04-24 15:30:00,50.47,50.51,50.45,50.49,239200.0,44.6139,44.6493,44.5963,44.6316,239200.0
2015-04-24 15:40:00,50.49,50.49,50.47,50.48,179200.0,44.6316,44.6316,44.6139,44.6228,179200.0
2015-04-24 15:50:00,50.48,50.49,50.46,50.48,272000.0,44.6228,44.6316,44.6051,44.6228,272000.0
2015-04-27 09:30:00,50.63,50.91,50.57,50.7,322600.0,44.7554,45.0029,44.7023,44.8172,322600.0
2015-04-27 09:40:00,50.72,50.83,50.69,50.76,123400.0,44.8349,44.9322,44.8084,44.8703,123400.0
2015-04-27 09:50:00,50.76,50.81,50.65,50.8,147000.0,44.8703,44.9145,44.773,44.9056,147000.0
2015-04-27 10:00:00,50.8,50.91,50.8,50.88,126000.0,44.9056,45.0029,44.9056,44.9764,126000.0
2015-04-27 10:10:00,50.88,50.94,50.83,50.93,74000.0,44.9764,45.0294,44.9322,45.0206,74000.0
2015-04-27 10:20:00,50.93,50.97,50.89,50.94,133400.0,45.0206,45.0559,44.9852,45.0294,133400.0
2015-04-27 10:30:00,50.94,50.99,50.93,50.98,213400.0,45.0294,45.0736,45.0206,45.0648,213400.0
2015-04-27 10:40:00,50.98,51.0,50.95,50.97,81000.0,45.0648,45.0824,45.0382,45.0559,81000.0
2015-04-27 10:50:00,50.97,50.97,50.82,50.85,142200.0,45.0559,45.0559,44.9233,44.9498,142200.0
2015-04-27 11:00:00,50.85,50.87,50.78,50.78,102400.0,44.9498,44.9675,44.888,44.888,102400.0
2015-04-27 11:10:00,50.79,50.84,50.76,50.84,70400.0,44.8968,44.941,44.8703,44.941,70400.0
2015-04-27 11:20:00,50.84,50.87,50.84,50.84,55600.0,44.941,44.9675,44.941,44.941,55600.0
2015-04-27 11:30:00,50.84,50.85,50.77,50.79,64800.0,44.941,44.9498,44.8791,44.8968,64800.0
2015-04-27 11:40:00,50.79,50.83,50.72,50.73,73400.0,44.8968,44.9322,44.8349,44.8438,73400.0
2015-04-27 11:50:00,50.73,50.77,50.7,50.72,95400.0,44.8438,44.8791,44.8172,44.8349,95400.0
2015-04-27 12:00:00,50.73,50.77,50.73,50.77,66400.0,44.8438,44.8791,44.8438,44.8791,66400.0
2015-04-27 12:10:00,50.77,50.77,50.56,50.56,128000.0,44.8791,44.8791,44.6935,44.6935,128000.0
2015-04-27 12:20:00,50.56,50.66,50.52,50.64,103800.0,44.6935,44.7819,44.6581,44.7642,103800.0
2015-04-27 12:30:00,50.65,50.69,50.62,50.68,95600.0,44.773,44.8084,44.7465,44.7996,95600.0
2015-04-27 12:40:00,50.68,50.68,50.52,50.54,76000.0,44.7996,44.7996,44.6581,44.6758,76000.0
2015-04-27 12:50:00,50.54,50.56,50.47,50.55,61200.0,44.6758,44.6935,44.6139,44.6846,61200.0
2015-04-27 13:00:00,50.55,50.58,50.52,50.56,44800.0,44.6846,44.7112,44.6581,44.6935,44800.0
2015-04-27 13:10:00,50.55,50.58,50.51,50.56,94400.0,44.6846,44.7112,44.6493,44.6935,94400.0
2015-04-27 13:20:00,50.56,50.59,50.52,50.58,91000.0,44.6935,44.72,44.6581,44.7112,91000.0
2015-04-27 13:30:00,50.58,50.6,50.56,50.59,55400.0,44.7112,44.7288,44.6935,44.72,55400.0
2015-04-27 13:40:00,50.58,50.59,50.53,50.54,37400.0,44.7112,44.72,44.667,44.6758,37400.0
2015-04-27 13:50:00,50.55,50.56,50.51,50.52,58800.0,44.6846,44.6935,44.6493,44.6581,58800.0
2015-04-27 14:00:00,50.52,50.57,50.49,50.52,90800.0,44.6581,44.7023,44.6316,44.6581,90800.0
2015-04-27 14:10:00,50.52,50.54,50.47,50.53,97600.0,44.6581,44.6758,44.6139,44.667,97600.0
2015-04-27 14:20:00,50.53,50.6,50.5,50.59,56000.0,44.667,44.7288,44.6404,44.72,56000.0
2015-04-27 14:30:00,50.59,50.59,50.49,50.5,87600.0,44.72,44.72,44.6316,44.6404,87600.0
2015-04-27 14:40:00,50.52,50.55,50.49,50.55,64800.0,44.6581,44.6846,44.6316,44.6846,64800.0
2015-04-27 14:50:00,50.56,50.6,50.52,50.6,69400.0,44.6935,44.7288,44.6581,44.7288,69400.0
2015-04-27 15:00:00,50.59,50.59,50.55,50.57,86400.0,44.72,44.72,44.6846,44.7023,86400.0
2015-04-27 15:10:00,50.56,50.58,50.44,50.46,122200.0,44.6935,44.7112,44.5874,44.6051,122200.0
2015-04-27 15:20:00,50.45,50.51,50.45,50.46,92200.0,44.5963,44.6493,44.5963,44.6051,92200.0
2015-04-27 15:30:00,50.46,50.47,50.39,50.44,136000.0,44.6051,44.6139,44.5432,44.5874,136000.0
2015-04-27 15:40:00,50.44,50.46,50.38,50.41,156000.0,44.5874,44.6051,44.5344,44.5609,156000.0
2015-04-27 15:50:00,50.41,50.5,50.4,50.48,339800.0,44.5609,44.6404,44.5521,44.6228,339800.0
2015-04-28 09:30:00,50.4,50.42,50.02,50.06,284600.0,44.5521,44.5697,44.2161,44.2515,284600.0
2015-04-28 09:40:00,50.07,50.25,50.05,50.06,138800.0,44.2603,44.4195,44.2427,44.2515,138800.0
2015-04-28 09:50:00,50.05,50.18,50.03,50.04,96600.0,44.2427,44.3576,44.225,44.2338,96600.0
2015-04-28 10:00:00,50.03,50.03,49.7,49.73,275800.0,44.225,44.225,43.9333,43.9598,275800.0
2015-04-28 10:10:00,49.72,49.78,49.6,49.77,361800.0,43.951,44.004,43.8449,43.9952,361800.0
2015-04-28 10:20:00,49.78,49.82,49.69,49.79,234600.0,44.004,44.0393,43.9244,44.0128,234600.0
2015-04-28 10:30:00,49.79,49.83,49.71,49.8,171200.0,44.0128,44.0482,43.9421,44.0217,171200.0
2015-04-28 10:40:00,49.81,50.04,49.81,49.96,157400.0,44.0305,44.2338,44.0305,44.1631,157400.0
2015-04-28 10:50:00,49.97,50.05,49.88,49.9,80600.0,44.1719,44.2427,44.0924,44.1101,80600.0
2015-04-28 11:00:00,49.91,50.15,49.9,50.1,181800.0,44.1189,44.3311,44.1101,44.2869,181800.0
2015-04-28 11:10:00,50.1,50.1,49.99,50.01,93200.0,44.2869,44.2869,44.1896,44.2073,93200.0
2015-04-28 11:20:00,50.02,50.03,49.97,49.98,100800.0,44.2161,44.225,44.1719,44.1808,100800.0
2015-04-28 11:30:00,49.97,50.0,49.96,49.97,201200.0,44.1719,44.1985,44.1631,44.1719,201200.0
2015-04-28 11:40:00,49.97,49.99,49.91,49.99,90000.0,44.1719,44.1896,44.1189,44.1896,90000.0
2015-04-28 11:50:00,49.99,50.0,49.93,49.95,52000.0,44.1896,44.1985,44.1366,44.1543,52000.0
2015-04-28 12:00:00,49.95,49.99,49.91,49.99,47200.0,44.1543,44.1896,44.1189,44.1896,47200.0
2015-04-28 12:10:00,49.99,49.99,49.9,49.9,47600.0,44.1896,44.1896,44.1101,44.1101,47600.0
2015-04-28 12:20:00,49.9,49.95,49.88,49.9,50800.0,44.1101,44.1543,44.0924,44.1101,50800.0
2015-04-28 12:30:00,49.91,49.98,49.9,49.9,46800.0,44.1189,44.1808,44.1101,44.1101,46800.0
2015-04-28 12:40:00,49.9,49.94,49.88,49.92,48600.0,44.1101,44.1454,44.0924,44.1277,48600.0
2015-04-28 12:50:00,49.93,50.0,49.91,49.95,59400.0,44.1366,44.1985,44.1189,44.1543,59400.0
2015-04-28 13:00:00,49.95,50.0,49.95,49.99,45400.0,44.1543,44.1985,44.1543,44.1896,45400.0
2015-04-28 13:10:00,49.99,50.0,49.95,49.98,47400.0,44.1896,44.1985,44.1543,44.1808,47400.0
2015-04-28 13:20:00,49.98,50.02,49.97,49.97,44000.0,44.1808,44.2161,44.1719,44.1719,44000.0
2015-04-28 13:30:00,49.97,49.97,49.9,49.94,56800.0,44.1719,44.1719,44.1101,44.1454,56800.0
2015-04-28 13:40:00,49.93,49.96,49.91,49.93,53200.0,44.1366,44.1631,44.1189,44.1366,53200.0
2015-04-28 13:50:00,49.93,49.93,49.84,49.85,60200.0,44.1366,44.1366,44.057,44.0659,60200.0
2015-04-28 14:00:00,49.84,49.85,49.76,49.77,79800.0,44.057,44.0659,43.9863,43.9952,79800.0
2015-04-28 14:10:00,49.76,49.78,49.71,49.71,175000.0,43.9863,44.004,43.9421,43.9421,175000.0
2015-04-28 14:20:00,49.71,49.74,49.69,49.73,75000.0,43.9421,43.9686,43.9244,43.9598,75000.0
2015-04-28 14:30:00,49.73,49.79,49.7,49.79,123600.0,43.9598,44.0128,43.9333,44.0128,123600.0
2015-04-28 14:40:00,49.79,49.84,49.78,49.82,77400.0,44.0128,44.057,44.004,44.0393,77400.0
2015-04-28 14:50:00,49.82,49.88,49.81,49.86,67800.0,44.0393,44.0924,44.0305,44.0747,67800.0
2015-04-28 15:00:00,49.85,49.95,49.85,49.9,99200.0,44.0659,44.1543,44.0659,44.1101,99200.0
2015-04-28 15:10:00,49.9,49.93,49.85,49.85,82600.0,44.1101,44.1366,44.0659,44.0659,82600.0
2015-04-28 15:20:00,49.85,49.85,49.83,49.83,95200.0,44.0659,44.0659,44.0482,44.0482,95200.0
2015-04-28 15:30:00,49.83,49.92,49.83,49.88,147800.0,44.0482,44.1277,44.0482,44.0924,147800.0
2015-04-28 15:40:00,49.88,49.9,49.85,49.87,212800.0,44.0924,44.1101,44.0659,44.0835,212800.0
2015-04-28 15:50:00,49.87,49.94,49.85,49.93,285000.0,44.0835,44.1454,44.0659,44.1366,285000.0
2015-04-29 09:30:00,49.77,49.85,49.63,49.7,180400.0,43.9952,44.0659,43.8714,43.9333,180400.0
2015-04-29 09:40:00,49.7,49.93,49.68,49.9,85200.0,43.9333,44.1366,43.9156,44.1101,85200.0
2015-04-29 09:50:00,49.9,50.0,49.85,49.93,139800.0,44.1101,44.1985,44.0659,44.1366,139800.0
2015-04-29 10:00:00,49.91,49.98,49.7,49.79,110800.0,44.1189,44.1808,43.9333,44.0128,110800.0
2015-04-29 10:10:00,49.78,49.86,49.75,49.83,103800.0,44.004,44.0747,43.9775,44.0482,103800.0
2015-04-29 10:20:00,49.82,49.87,49.77,49.82,52400.0,44.0393,44.0835,43.9952,44.0393,52400.0
2015-04-29 10:30:00,49.82,49.92,49.81,49.9,57800.0,44.0393,44.1277,44.0305,44.1101,57800.0
2015-04-29 10:40:00,49.91,49.92,49.83,49.88,51400.0,44.1189,44.1277,44.0482,44.0924,51400.0
2015-04-29 10:50:00,49.88,49.88,49.79,49.83,77200.0,44.0924,44.0924,44.0128,44.0482,77200.0
2015-04-29 11:00:00,49.84,49.96,49.81,49.92,58200.0,44.057,44.1631,44.0305,44.1277,58200.0
2015-04-29 11:10:00,49.93,49.95,49.85,49.9,80000.0,44.1366,44.1543,44.0659,44.1101,80000.0
2015-04-29 11:20:00,49.9,49.94,49.85,49.93,133200.0,44.1101,44.1454,44.0659,44.1366,133200.0
2015-04-29 11:30:00,49.94,49.94,49.85,49.91,165200.0,44.1454,44.1454,44.0659,44.1189,165200.0
2015-04-29 11:40:00,49.9,49.95,49.89,49.93,141800.0,44.1101,44.1543,44.1012,44.1366,141800.0
2015-04-29 11:50:00,49.93,50.02,49.91,50.01,119400.0,44.1366,44.2161,44.1189,44.2073,119400.0
2015-04-29 12:00:00,50.0,50.02,49.99,50.0,154400.0,44.1985,44.2161,44.1896,44.1985,154400.0
2015-04-29 12:10:00,50.01,50.01,49.83,49.86,306200.0,44.2073,44.2073,44.0482,44.0747,306200.0
2015-04-29 12:20:00,49.85,49.87,49.76,49.81,80400.0,44.0659,44.0835,43.9863,44.0305,80400.0
2015-04-29 12:30:00,49.8,49.8,49.71,49.75,88000.0,44.0217,44.0217,43.9421,43.9775,88000.0
2015-04-29 12:40:00,49.75,49.85,49.74,49.83,121800.0,43.9775,44.0659,43.9686,44.0482,121800.0
2015-04-29 12:50:00,49.84,49.94,49.82,49.93,97800.0,44.057,44.1454,44.0393,44.1366,97800.0
2015-04-29 13:00:00,49.93,49.93,49.82,49.83,74000.0,44.1366,44.1366,44.0393,44.0482,74000.0
2015-04-29 13:10:00,49.83,49.93,49.82,49.93,89800.0,44.0482,44.1366,44.0393,44.1366,89800.0
2015-04-29 13:20:00,49.92,49.95,49.88,49.88,89600.0,44.1277,44.1543,44.0924,44.0924,89600.0
2015-04-29 13:30:00,49.88,49.96,49.87,49.94,66200.0,44.0924,44.1631,44.0835,44.1454,66200.0
2015-04-29 13:40:00,49.94,50.02,49.91,50.0,71000.0,44.1454,44.2161,44.1189,44.1985,71000.0
2015-04-29 13:50:00,50.02,50.09,49.99,50.07,60400.0,44.2161,44.278,44.1896,44.2603,60400.0
2015-04-29 14:00:00,50.08,50.2,49.91,50.08,136000.0,44.2692,44.3753,44.1189,44.2692,136000.0
2015-04-29 14:10:00,50.07,50.12,49.98,50.1,93000.0,44.2603,44.3045,44.1808,44.2869,93000.0
2015-04-29 14:20:00,50.09,50.2,50.09,50.2,96800.0,44.278,44.3753,44.278,44.3753,96800.0
2015-04-29 14:30:00,50.18,50.24,50.14,50.19,81200.0,44.3576,44.4106,44.3222,44.3664,81200.0
2015-04-29 14:40:00,50.19,50.24,50.18,50.21,99800.0,44.3664,44.4106,44.3576,44.3841,99800.0
2015-04-29 14:50:00,50.2,50.2,50.11,50.11,65800.0,44.3753,44.3753,44.2957,44.2957,65800.0
2015-04-29 15:00:00,50.12,50.15,50.02,50.06,89000.0,44.3045,44.3311,44.2161,44.2515,89000.0
2015-04-29 15:10:00,50.05,50.13,49.99,50.09,129000.0,44.2427,44.3134,44.1896,44.278,129000.0
2015-04-29 15:20:00,50.09,50.11,50.02,50.05,99400.0,44.278,44.2957,44.2161,44.2427,99400.0
2015-04-29 15:30:00,50.05,50.18,50.05,50.13,116200.0,44.2427,44.3576,44.2427,44.3134,116200.0
2015-04-29 15:40:00,50.13,50.13,49.99,50.09,214000.0,44.3134,44.3134,44.1896,44.278,214000.0
2015-04-29 15:50:00,50.09,50.14,50.04,50.08,303600.0,44.278,44.3222,44.2338,44.2692,303600.0
2015-04-30 09:30:00,49.88,50.26,49.83,50.15,242600.0,44.0924,44.4283,44.0482,44.3311,242600.0
2015-04-30 09:40:00,50.15,50.24,49.98,50.0,132000.0,44.3311,44.4106,44.1808,44.1985,132000.0
2015-04-30 09:50:00,49.99,50.01,49.87,49.9,169800.0,44.1896,44.2073,44.0835,44.1101,169800.0
2015-04-30 10:00:00,49.89,49.91,49.75,49.8,158400.0,44.1012,44.1189,43.9775,44.0217,158400.0
2015-04-30 10:10:00,49.81,49.91,49.77,49.81,162200.0,44.0305,44.1189,43.9952,44.0305,162200.0
2015-04-30 10:20:00,49.82,49.86,49.69,49.77,129600.0,44.0393,44.0747,43.9244,43.9952,129600.0
2015-04-30 10:30:00,49.76,49.82,49.7,49.75,149400.0,43.9863,44.0393,43.9333,43.9775,149400.0
2015-04-30 10:40:00,49.74,49.84,49.71,49.78,69600.0,43.9686,44.057,43.9421,44.004,69600.0
2015-04-30 10:50:00,49.77,49.81,49.7,49.77,99200.0,43.9952,44.0305,43.9333,43.9952,99200.0
2015-04-30 11:00:00,49.76,50.02,49.74,50.01,95200.0,43.9863,44.2161,43.9686,44.2073,95200.0
2015-04-30 11:10:00,50.02,50.08,50.02,50.08,62400.0,44.2161,44.2692,44.2161,44.2692,62400.0
2015-04-30 11:20:00,50.08,50.11,50.02,50.06,81400.0,44.2692,44.2957,44.2161,44.2515,81400.0
2015-04-30 11:30:00,50.07,50.13,49.99,50.0,76400.0,44.2603,44.3134,44.1896,44.1985,76400.0
2015-04-30 11:40:00,50.01,50.06,49.99,50.05,97400.0,44.2073,44.2515,44.1896,44.2427,97400.0
2015-04-30 11:50:00,50.05,50.06,49.94,49.94,181800.0,44.2427,44.2515,44.1454,44.1454,181800.0
2015-04-30 12:00:00,49.93,49.94,49.83,49.86,47600.0,44.1366,44.1454,44.0482,44.0747,47600.0
2015-04-30 12:10:00,49.86,49.91,49.85,49.9,49000.0,44.0747,44.1189,44.0659,44.1101,49000.0
2015-04-30 12:20:00,49.9,49.92,49.84,49.85,45400.0,44.1101,44.1277,44.057,44.0659,45400.0
2015-04-30 12:30:00,49.86,49.87,49.8,49.85,56200.0,44.0747,44.0835,44.0217,44.0659,56200.0
2015-04-30 12:40:00,49.85,49.87,49.81,49.83,78000.0,44.0659,44.0835,44.0305,44.0482,78000.0
2015-04-30 12:50:00,49.84,49.85,49.8,49.85,86400.0,44.057,44.0659,44.0217,44.0659,86400.0
2015-04-30 13:00:00,49.85,49.89,49.84,49.87,58200.0,44.0659,44.1012,44.057,44.0835,58200.0
2015-04-30 13:10:00,49.85,49.88,49.83,49.85,44000.0,44.0659,44.0924,44.0482,44.0659,44000.0
2015-04-30 13:20:00,49.85,49.85,49.77,49.83,67000.0,44.0659,44.0659,43.9952,44.0482,67000.0
2015-04-30 13:30:00,49.83,49.88,49.8,49.8,55800.0,44.0482,44.0924,44.0217,44.0217,55800.0
2015-04-30 13:40:00,49.8,49.85,49.8,49.81,59200.0,44.0217,44.0659,44.0217,44.0305,59200.0
2015-04-30 13:50:00,49.8,49.84,49.79,49.8,87600.0,44.0217,44.057,44.0128,44.0217,87600.0
2015-04-30 14:00:00,49.81,49.81,49.74,49.79,53600.0,44.0305,44.0305,43.9686,44.0128,53600.0
2015-04-30 14:10:00,49.8,49.84,49.76,49.79,54600.0,44.0217,44.057,43.9863,44.0128,54600.0
2015-04-30 14:20:00,49.79,49.81,49.63,49.63,104400.0,44.0128,44.0305,43.8714,43.8714,104400.0
2015-04-30 14:30:00,49.63,49.67,49.6,49.64,92000.0,43.8714,43.9068,43.8449,43.8802,92000.0
2015-04-30 14:40:00,49.65,49.67,49.59,49.63,171200.0,43.8891,43.9068,43.836,43.8714,171200.0
2015-04-30 14:50:00,49.63,49.63,49.49,49.5,208200.0,43.8714,43.8714,43.7476,43.7565,208200.0
2015-04-30 15:00:00,49.5,49.5,49.3,49.3,215000.0,43.7565,43.7565,43.5797,43.5797,215000.0
2015-04-30 15:10:00,49.3,49.43,49.26,49.4,192000.0,43.5797,43.6946,43.5443,43.6681,192000.0
2015-04-30 15:20:00,49.41,49.43,49.23,49.29,211400.0,43.6769,43.6946,43.5178,43.5708,211400.0
2015-04-30 15:30:00,49.3,49.45,49.26,49.4,211200.0,43.5797,43.7123,43.5443,43.6681,211200.0
2015-04-30 15:40:00,49.4,49.43,49.32,49.41,220400.0,43.6681,43.6946,43.5974,43.6769,220400.0
2015-04-30 15:50:00,49.4,49.43,49.37,49.42,439400.0,43.6681,43.6946,43.6416,43.6858,439400.0
2015-05-01 09:30:00,49.94,50.05,49.71,49.81,328200.0,44.1454,44.2427,43.9421,44.0305,328200.0
2015-05-01 09:40:00,49.81,50.1,49.81,49.98,216400.0,44.0305,44.2869,44.0305,44.1808,216400.0
2015-05-01 09:50:00,49.98,50.02,49.85,49.88,625400.0,44.1808,44.2161,44.0659,44.0924,625400.0
2015-05-01 10:00:00,49.88,50.15,49.88,50.1,182200.0,44.0924,44.3311,44.0924,44.2869,182200.0
2015-05-01 10:10:00,50.1,50.31,50.1,50.27,156600.0,44.2869,44.4725,44.2869,44.4371,156600.0
2015-05-01 10:20:00,50.27,50.35,50.16,50.22,257000.0,44.4371,44.5079,44.3399,44.3929,257000.0
2015-05-01 10:30:00,50.22,50.26,50.15,50.19,239200.0,44.3929,44.4283,44.3311,44.3664,239200.0
2015-05-01 10:40:00,50.2,50.22,50.06,50.19,358000.0,44.3753,44.3929,44.2515,44.3664,358000.0
2015-05-01 10:50:00,50.2,50.29,50.19,50.23,130400.0,44.3753,44.4548,44.3664,44.4018,130400.0
2015-05-01 11:00:00,50.24,50.39,50.24,50.31,111400.0,44.4106,44.5432,44.4106,44.4725,111400.0
2015-05-01 11:10:00,50.3,50.33,50.25,50.27,137200.0,44.4637,44.4902,44.4195,44.4371,137200.0
2015-05-01 11:20:00,50.28,50.34,50.26,50.32,71000.0,44.446,44.499,44.4283,44.4813,71000.0
2015-05-01 11:30:00,50.32,50.36,50.22,50.22,72800.0,44.4813,44.5167,44.3929,44.3929,72800.0
2015-05-01 11:40:00,50.22,50.25,50.12,50.13,86400.0,44.3929,44.4195,44.3045,44.3134,86400.0
2015-05-01 11:50:00,50.12,50.23,50.09,50.18,86200.0,44.3045,44.4018,44.278,44.3576,86200.0
2015-05-01 12:00:00,50.19,50.19,50.09,50.14,70000.0,44.3664,44.3664,44.278,44.3222,70000.0
2015-05-01 12:10:00,50.13,50.19,50.13,50.16,49000.0,44.3134,44.3664,44.3134,44.3399,49000.0
2015-05-01 12:20:00,50.17,50.19,50.1,50.15,74600.0,44.3487,44.3664,44.2869,44.3311,74600.0
2015-05-01 12:30:00,50.15,50.22,50.15,50.19,43800.0,44.3311,44.3929,44.3311,44.3664,43800.0
2015-05-01 12:40:00,50.19,50.19,50.14,50.15,44000.0,44.3664,44.3664,44.3222,44.3311,44000.0
2015-05-01 12:50:00,50.13,50.19,50.12,50.18,63000.0,44.3134,44.3664,44.3045,44.3576,63000.0
2015-05-01 13:00:00,50.19,50.19,50.12,50.12,71600.0,44.3664,44.3664,44.3045,44.3045,71600.0
2015-05-01 13:10:00,50.13,50.18,50.12,50.17,55400.0,44.3134,44.3576,44.3045,44.3487,55400.0
2015-05-01 13:20:00,50.17,50.18,50.1,50.12,56600.0,44.3487,44.3576,44.2869,44.3045,56600.0
2015-05-01 13:30:00,50.12,50.13,50.1,50.13,61800.0,44.3045,44.3134,44.2869,44.3134,61800.0
2015-05-01 13:40:00,50.12,50.14,50.1,50.13,56800.0,44.3045,44.3222,44.2869,44.3134,56800.0
2015-05-01 13:50:00,50.14,50.27,50.14,50.24,154000.0,44.3222,44.4371,44.3222,44.4106,154000.0
2015-05-01 14:00:00,50.24,50.3,50.22,50.3,79600.0,44.4106,44.4637,44.3929,44.4637,79600.0
2015-05-01 14:10:00,50.29,50.32,50.29,50.31,92600.0,44.4548,44.4813,44.4548,44.4725,92600.0
2015-05-01 14:20:00,50.31,50.38,50.31,50.36,78200.0,44.4725,44.5344,44.4725,44.5167,78200.0
2015-05-01 14:30:00,50.37,50.41,50.34,50.4,161000.0,44.5255,44.5609,44.499,44.5521,161000.0
2015-05-01 14:40:00,50.4,50.4,50.32,50.35,99600.0,44.5521,44.5521,44.4813,44.5079,99600.0
2015-05-01 14:50:00,50.36,50.37,50.34,50.37,124400.0,44.5167,44.5255,44.499,44.5255,124400.0
2015-05-01 15:00:00,50.37,50.38,50.35,50.35,154000.0,44.5255,44.5344,44.5079,44.5079,154000.0
2015-05-01 15:10:00,50.36,50.37,50.34,50.35,165400.0,44.5167,44.5255,44.499,44.5079,165400.0
2015-05-01 15:20:00,50.35,50.37,50.34,50.35,287400.0,44.5079,44.5255,44.499,44.5079,287400.0
2015-05-01 15:30:00,50.35,50.39,50.35,50.37,119400.0,44.5079,44.5432,44.5079,44.5255,119400.0
2015-05-01 15:40:00,50.37,50.38,50.32,50.35,185800.0,44.5255,44.5344,44.4813,44.5079,185800.0
2015-05-01 15:50:00,50.36,50.4,50.33,50.38,231400.0,44.5167,44.5521,44.4902,44.5344,231400.0
2015-05-04 09:30:00,50.5,50.57,50.37,50.51,224600.0,44.6404,44.7023,44.5255,44.6493,224600.0
2015-05-04 09:40:00,50.53,50.6,50.4,50.42,96000.0,44.667,44.7288,44.5521,44.5697,96000.0
2015-05-04 09:50:00,50.42,50.55,50.4,50.55,170600.0,44.5697,44.6846,44.5521,44.6846,170600.0
2015-05-04 10:00:00,50.54,50.54,50.39,50.44,85800.0,44.6758,44.6758,44.5432,44.5874,85800.0
2015-05-04 10:10:00,50.43,50.43,50.34,50.4,94200.0,44.5786,44.5786,44.499,44.5521,94200.0
2015-05-04 10:20:00,50.39,50.49,50.34,50.43,80600.0,44.5432,44.6316,44.499,44.5786,80600.0
2015-05-04 10:30:00,50.43,50.48,50.3,50.37,248000.0,44.5786,44.6228,44.4637,44.5255,248000.0
2015-05-04 10:40:00,50.37,50.43,50.34,50.41,137600.0,44.5255,44.5786,44.499,44.5609,137600.0
2015-05-04 10:50:00,50.4,50.4,50.35,50.38,62000.0,44.5521,44.5521,44.5079,44.5344,62000.0
2015-05-04 11:00:00,50.38,50.4,50.34,50.36,82800.0,44.5344,44.5521,44.499,44.5167,82800.0
2015-05-04 11:10:00,50.36,50.38,50.26,50.31,155000.0,44.5167,44.5344,44.4283,44.4725,155000.0
2015-05-04 11:20:00,50.3,50.37,50.29,50.32,116000.0,44.4637,44.5255,44.4548,44.4813,116000.0
2015-05-04 11:30:00,50.31,50.32,50.29,50.3,93800.0,44.4725,44.4813,44.4548,44.4637,93800.0
2015-05-04 11:40:00,50.3,50.33,50.3,50.33,80000.0,44.4637,44.4902,44.4637,44.4902,80000.0
2015-05-04 11:50:00,50.32,50.35,50.29,50.35,78000.0,44.4813,44.5079,44.4548,44.5079,78000.0
2015-05-04 12:00:00,50.35,50.38,50.31,50.35,68800.0,44.5079,44.5344,44.4725,44.5079,68800.0
2015-05-04 12:10:00,50.35,50.42,50.31,50.31,94000.0,44.5079,44.5697,44.4725,44.4725,94000.0
2015-05-04 12:20:00,50.31,50.35,50.29,50.34,38600.0,44.4725,44.5079,44.4548,44.499,38600.0
2015-05-04 12:30:00,50.34,50.37,50.3,50.33,42800.0,44.499,44.5255,44.4637,44.4902,42800.0
2015-05-04 12:40:00,50.33,50.35,50.29,50.3,64400.0,44.4902,44.5079,44.4548,44.4637,64400.0
2015-05-04 12:50:00,50.3,50.36,50.3,50.33,117600.0,44.4637,44.5167,44.4637,44.4902,117600.0
2015-05-04 13:00:00,50.33,50.34,50.27,50.27,77200.0,44.4902,44.499,44.4371,44.4371,77200.0
2015-05-04 13:10:00,50.27,50.33,50.26,50.32,97000.0,44.4371,44.4902,44.4283,44.4813,97000.0
2015-05-04 13:20:00,50.32,50.32,50.24,50.3,97400.0,44.4813,44.4813,44.4106,44.4637,97400.0
2015-05-04 13:30:00,50.3,50.32,50.26,50.32,39800.0,44.4637,44.4813,44.4283,44.4813,39800.0
2015-05-04 13:40:00,50.33,50.37,50.32,50.35,45000.0,44.4902,44.5255,44.4813,44.5079,45000.0
2015-05-04 13:50:00,50.35,50.38,50.35,50.38,69000.0,44.5079,44.5344,44.5079,44.5344,69000.0
2015-05-04 14:00:00,50.37,50.41,50.34,50.37,45000.0,44.5255,44.5609,44.499,44.5255,45000.0
2015-05-04 14:10:00,50.38,50.43,50.38,50.41,47600.0,44.5344,44.5786,44.5344,44.5609,47600.0
2015-05-04 14:20:00,50.41,50.46,50.4,50.46,45200.0,44.5609,44.6051,44.5521,44.6051,45200.0
2015-05-04 14:30:00,50.46,50.46,50.41,50.44,63800.0,44.6051,44.6051,44.5609,44.5874,63800.0
2015-05-04 14:40:00,50.44,50.46,50.39,50.4,53800.0,44.5874,44.6051,44.5432,44.5521,53800.0
2015-05-04 14:50:00,50.41,50.42,50.38,50.38,49200.0,44.5609,44.5697,44.5344,44.5344,49200.0
2015-05-04 15:00:00,50.39,50.41,50.36,50.4,61200.0,44.5432,44.5609,44.5167,44.5521,61200.0
2015-05-04 15:10:00,50.39,50.45,50.38,50.44,57800.0,44.5432,44.5963,44.5344,44.5874,57800.0
2015-05-04 15:20:00,50.44,50.46,50.4,50.4,67400.0,44.5874,44.6051,44.5521,44.5521,67400.0
2015-05-04 15:30:00,50.4,50.42,50.38,50.39,100000.0,44.5521,44.5697,44.5344,44.5432,100000.0
2015-05-04 15:40:00,50.39,50.43,50.38,50.38,108400.0,44.5432,44.5786,44.5344,44.5344,108400.0
2015-05-04 15:50:00,50.38,50.43,50.38,50.41,199400.0,44.5344,44.5786,44.5344,44.5609,199400.0
2015-05-05 09:30:00,50.22,50.44,50.15,50.2,150400.0,44.3929,44.5874,44.3311,44.3753,150400.0
2015-05-05 09:40:00,50.19,50.36,50.16,50.22,96400.0,44.3664,44.5167,44.3399,44.3929,96400.0
2015-05-05 09:50:00,50.23,50.26,50.16,50.22,162600.0,44.4018,44.4283,44.3399,44.3929,162600.0
2015-05-05 10:00:00,50.23,50.24,50.17,50.24,204000.0,44.4018,44.4106,44.3487,44.4106,204000.0
2015-05-05 10:10:00,50.23,50.25,50.17,50.19,104200.0,44.4018,44.4195,44.3487,44.3664,104200.0
2015-05-05 10:20:00,50.19,50.37,50.18,50.31,119400.0,44.3664,44.5255,44.3576,44.4725,119400.0
2015-05-05 10:30:00,50.32,50.34,50.27,50.29,64600.0,44.4813,44.499,44.4371,44.4548,64600.0
2015-05-05 10:40:00,50.29,50.41,50.26,50.35,61000.0,44.4548,44.5609,44.4283,44.5079,61000.0
2015-05-05 10:50:00,50.35,50.35,50.27,50.28,36800.0,44.5079,44.5079,44.4371,44.446,36800.0
2015-05-05 11:00:00,50.27,50.28,50.14,50.18,180000.0,44.4371,44.446,44.3222,44.3576,180000.0
2015-05-05 11:10:00,50.18,50.26,50.17,50.22,117600.0,44.3576,44.4283,44.3487,44.3929,117600.0
2015-05-05 11:20:00,50.21,50.24,50.18,50.21,87200.0,44.3841,44.4106,44.3576,44.3841,87200.0
2015-05-05 11:30:00,50.2,50.23,50.13,50.16,87000.0,44.3753,44.4018,44.3134,44.3399,87000.0
2015-05-05 11:40:00,50.17,50.29,50.17,50.26,81000.0,44.3487,44.4548,44.3487,44.4283,81000.0
2015-05-05 11:50:00,50.27,50.3,50.22,50.29,76600.0,44.4371,44.4637,44.3929,44.4548,76600.0
2015-05-05 12:00:00,50.3,50.33,50.26,50.31,89600.0,44.4637,44.4902,44.4283,44.4725,89600.0
2015-05-05 12:10:00,50.31,50.37,50.29,50.37,38400.0,44.4725,44.5255,44.4548,44.5255,38400.0
2015-05-05 12:20:00,50.37,50.4,50.34,50.34,52600.0,44.5255,44.5521,44.499,44.499,52600.0
2015-05-05 12:30:00,50.34,50.34,50.3,50.32,50400.0,44.499,44.499,44.4637,44.4813,50400.0
2015-05-05 12:40:00,50.32,50.34,50.28,50.34,31400.0,44.4813,44.499,44.446,44.499,31400.0
2015-05-05 12:50:00,50.34,50.35,50.31,50.33,51000.0,44.499,44.5079,44.4725,44.4902,51000.0
2015-05-05 13:00:00,50.33,50.36,50.31,50.32,108600.0,44.4902,44.5167,44.4725,44.4813,108600.0
2015-05-05 13:10:00,50.32,50.34,50.27,50.27,129400.0,44.4813,44.499,44.4371,44.4371,129400.0
2015-05-05 13:20:00,50.27,50.31,50.24,50.29,113400.0,44.4371,44.4725,44.4106,44.4548,113400.0
2015-05-05 13:30:00,50.28,50.33,50.25,50.33,59600.0,44.446,44.4902,44.4195,44.4902,59600.0
2015-05-05 13:40:00,50.32,50.34,50.27,50.27,39000.0,44.4813,44.499,44.4371,44.4371,39000.0
2015-05-05 13:50:00,50.29,50.3,50.26,50.3,93600.0,44.4548,44.4637,44.4283,44.4637,93600.0
2015-05-05 14:00:00,50.3,50.3,50.23,50.27,87000.0,44.4637,44.4637,44.4018,44.4371,87000.0
2015-05-05 14:10:00,50.27,50.32,50.24,50.27,41000.0,44.4371,44.4813,44.4106,44.4371,41000.0
2015-05-05 14:20:00,50.27,50.3,50.23,50.25,71000.0,44.4371,44.4637,44.4018,44.4195,71000.0
2015-05-05 14:30:00,50.24,50.29,50.22,50.26,79600.0,44.4106,44.4548,44.3929,44.4283,79600.0
2015-05-05 14:40:00,50.26,50.27,50.22,50.24,172400.0,44.4283,44.4371,44.3929,44.4106,172400.0
2015-05-05 14:50:00,50.24,50.26,50.19,50.23,56200.0,44.4106,44.4283,44.3664,44.4018,56200.0
2015-05-05 15:00:00,50.22,50.24,50.18,50.19,99600.0,44.3929,44.4106,44.3576,44.3664,99600.0
2015-05-05 15:10:00,50.18,50.25,50.17,50.23,92400.0,44.3576,44.4195,44.3487,44.4018,92400.0
2015-05-05 15:20:00,50.24,50.26,50.18,50.24,129400.0,44.4106,44.4283,44.3576,44.4106,129400.0
2015-05-05 15:30:00,50.24,50.33,50.24,50.3,60600.0,44.4106,44.4902,44.4106,44.4637,60600.0
2015-05-05 15:40:00,50.3,50.31,50.21,50.22,138200.0,44.4637,44.4725,44.3841,44.3929,138200.0
2015-05-05 15:50:00,50.22,50.24,50.19,50.21,377000.0,44.3929,44.4106,44.3664,44.3841,377000.0
2015-05-06 09:30:00,50.13,50.5,50.13,50.26,229000.0,44.3134,44.6404,44.3134,44.4283,229000.0
2015-05-06 09:40:00,50.23,50.24,49.89,49.95,145400.0,44.4018,44.4106,44.1012,44.1543,145400.0
2015-05-06 09:50:00,49.94,50.06,49.88,50.03,270600.0,44.1454,44.2515,44.0924,44.225,270600.0
2015-05-06 10:00:00,50.04,50.1,49.89,49.92,235000.0,44.2338,44.2869,44.1012,44.1277,235000.0
2015-05-06 10:10:00,49.91,49.98,49.87,49.91,288400.0,44.1189,44.1808,44.0835,44.1189,288400.0
2015-05-06 10:20:00,49.92,49.99,49.87,49.95,127400.0,44.1277,44.1896,44.0835,44.1543,127400.0
2015-05-06 10:30:00,49.96,49.97,49.85,49.91,107800.0,44.1631,44.1719,44.0659,44.1189,107800.0
2015-05-06 10:40:00,49.92,50.16,49.91,50.12,55600.0,44.1277,44.3399,44.1189,44.3045,55600.0
2015-05-06 10:50:00,50.1,50.15,50.09,50.1,53000.0,44.2869,44.3311,44.278,44.2869,53000.0
2015-05-06 11:00:00,50.12,50.17,50.02,50.02,58200.0,44.3045,44.3487,44.2161,44.2161,58200.0
2015-05-06 11:10:00,50.04,50.04,49.85,49.9,98800.0,44.2338,44.2338,44.0659,44.1101,98800.0
2015-05-06 11:20:00,49.89,49.95,49.84,49.94,68600.0,44.1012,44.1543,44.057,44.1454,68600.0
2015-05-06 11:30:00,49.95,50.0,49.93,49.96,137000.0,44.1543,44.1985,44.1366,44.1631,137000.0
2015-05-06 11:40:00,49.99,50.02,49.95,49.99,69000.0,44.1896,44.2161,44.1543,44.1896,69000.0
2015-05-06 11:50:00,49.99,50.05,49.99,50.05,45200.0,44.1896,44.2427,44.1896,44.2427,45200.0
2015-05-06 12:00:00,50.04,50.04,49.89,49.91,92400.0,44.2338,44.2338,44.1012,44.1189,92400.0
2015-05-06 12:10:00,49.91,50.01,49.88,50.0,221800.0,44.1189,44.2073,44.0924,44.1985,221800.0
2015-05-06 12:20:00,49.99,50.05,49.99,50.02,42000.0,44.1896,44.2427,44.1896,44.2161,42000.0
2015-05-06 12:30:00,50.0,50.04,50.0,50.03,25200.0,44.1985,44.2338,44.1985,44.225,25200.0
2015-05-06 12:40:00,50.04,50.05,49.98,50.02,35800.0,44.2338,44.2427,44.1808,44.2161,35800.0
2015-05-06 12:50:00,50.04,50.05,49.96,50.01,80000.0,44.2338,44.2427,44.1631,44.2073,80000.0
2015-05-06 13:00:00,50.02,50.02,49.93,49.98,91400.0,44.2161,44.2161,44.1366,44.1808,91400.0
2015-05-06 13:10:00,49.98,50.05,49.98,50.02,34800.0,44.1808,44.2427,44.1808,44.2161,34800.0
2015-05-06 13:20:00,50.02,50.04,49.96,49.98,61800.0,44.2161,44.2338,44.1631,44.1808,61800.0
2015-05-06 13:30:00,49.98,50.02,49.9,49.95,90600.0,44.1808,44.2161,44.1101,44.1543,90600.0
2015-05-06 13:40:00,49.95,50.02,49.92,49.95,95800.0,44.1543,44.2161,44.1277,44.1543,95800.0
2015-05-06 13:50:00,49.95,50.0,49.92,49.97,56600.0,44.1543,44.1985,44.1277,44.1719,56600.0
2015-05-06 14:00:00,49.96,50.01,49.93,49.99,49600.0,44.1631,44.2073,44.1366,44.1896,49600.0
2015-05-06 14:10:00,49.98,50.02,49.93,50.02,78200.0,44.1808,44.2161,44.1366,44.2161,78200.0
2015-05-06 14:20:00,50.02,50.02,49.93,49.97,76000.0,44.2161,44.2161,44.1366,44.1719,76000.0
2015-05-06 14:30:00,49.96,49.98,49.88,49.92,173400.0,44.1631,44.1808,44.0924,44.1277,173400.0
2015-05-06 14:40:00,49.92,49.93,49.84,49.91,161400.0,44.1277,44.1366,44.057,44.1189,161400.0
2015-05-06 14:50:00,49.9,49.99,49.9,49.98,152600.0,44.1101,44.1896,44.1101,44.1808,152600.0
2015-05-06 15:00:00,49.98,50.02,49.96,50.0,136400.0,44.1808,44.2161,44.1631,44.1985,136400.0
2015-05-06 15:10:00,50.0,50.0,49.91,49.93,107400.0,44.1985,44.1985,44.1189,44.1366,107400.0
2015-05-06 15:20:00,49.93,50.04,49.92,50.03,152000.0,44.1366,44.2338,44.1277,44.225,152000.0
2015-05-06 15:30:00,50.03,50.09,49.99,50.07,142600.0,44.225,44.278,44.1896,44.2603,142600.0
2015-05-06 15:40:00,50.06,50.1,50.02,50.05,156000.0,44.2515,44.2869,44.2161,44.2427,156000.0
2015-05-06 15:50:00,50.04,50.13,50.02,50.13,228600.0,44.2338,44.3134,44.2161,44.3134,228600.0
2015-05-07 09:30:00,50.23,50.34,50.01,50.26,242000.0,44.4018,44.499,44.2073,44.4283,242000.0
2015-05-07 09:40:00,50.27,50.44,50.27,50.44,83200.0,44.4371,44.5874,44.4371,44.5874,83200.0
2015-05-07 09:50:00,50.44,50.47,50.13,50.13,111800.0,44.5874,44.6139,44.3134,44.3134,111800.0
2015-05-07 10:00:00,50.13,50.26,50.04,50.24,515800.0,44.3134,44.4283,44.2338,44.4106,515800.0
2015-05-07 10:10:00,50.23,50.31,50.13,50.19,528200.0,44.4018,44.4725,44.3134,44.3664,528200.0
2015-05-07 10:20:00,50.21,50.27,50.16,50.19,206200.0,44.3841,44.4371,44.3399,44.3664,206200.0
2015-05-07 10:30:00,50.17,50.22,50.12,50.21,65800.0,44.3487,44.3929,44.3045,44.3841,65800.0
2015-05-07 10:40:00,50.23,50.37,50.23,50.29,51400.0,44.4018,44.5255,44.4018,44.4548,51400.0
2015-05-07 10:50:00,50.29,50.42,50.29,50.33,58400.0,44.4548,44.5697,44.4548,44.4902,58400.0
2015-05-07 11:00:00,50.33,50.38,50.32,50.35,42400.0,44.4902,44.5344,44.4813,44.5079,42400.0
2015-05-07 11:10:00,50.35,50.38,50.32,50.38,58600.0,44.5079,44.5344,44.4813,44.5344,58600.0
2015-05-07 11:20:00,50.38,50.55,50.35,50.52,71800.0,44.5344,44.6846,44.5079,44.6581,71800.0
2015-05-07 11:30:00,50.52,50.57,50.5,50.53,113800.0,44.6581,44.7023,44.6404,44.667,113800.0
2015-05-07 11:40:00,50.54,50.62,50.54,50.57,79800.0,44.6758,44.7465,44.6758,44.7023,79800.0
2015-05-07 11:50:00,50.57,50.57,50.52,50.54,34400.0,44.7023,44.7023,44.6581,44.6758,34400.0
2015-05-07 12:00:00,50.53,50.55,50.49,50.49,47200.0,44.667,44.6846,44.6316,44.6316,47200.0
2015-05-07 12:10:00,50.49,50.65,50.49,50.63,74200.0,44.6316,44.773,44.6316,44.7554,74200.0
2015-05-07 12:20:00,50.65,50.7,50.63,50.67,108800.0,44.773,44.8172,44.7554,44.7907,108800.0
2015-05-07 12:30:00,50.67,50.69,50.63,50.67,74800.0,44.7907,44.8084,44.7554,44.7907,74800.0
2015-05-07 12:40:00,50.68,50.72,50.6,50.62,70400.0,44.7996,44.8349,44.7288,44.7465,70400.0
2015-05-07 12:50:00,50.61,50.66,50.58,50.6,37400.0,44.7377,44.7819,44.7112,44.7288,37400.0
2015-05-07 13:00:00,50.6,50.64,50.57,50.58,53200.0,44.7288,44.7642,44.7023,44.7112,53200.0
2015-05-07 13:10:00,50.59,50.63,50.58,50.6,58200.0,44.72,44.7554,44.7112,44.7288,58200.0
2015-05-07 13:20:00,50.6,50.61,50.57,50.6,69400.0,44.7288,44.7377,44.7023,44.7288,69400.0
2015-05-07 13:30:00,50.59,50.73,50.59,50.73,74200.0,44.72,44.8438,44.72,44.8438,74200.0
2015-05-07 13:40:00,50.73,50.76,50.71,50.72,76400.0,44.8438,44.8703,44.8261,44.8349,76400.0
2015-05-07 13:50:00,50.73,50.75,50.7,50.7,38600.0,44.8438,44.8614,44.8172,44.8172,38600.0
2015-05-07 14:00:00,50.7,50.74,50.7,50.74,49000.0,44.8172,44.8526,44.8172,44.8526,49000.0
2015-05-07 14:10:00,50.74,50.79,50.73,50.77,69400.0,44.8526,44.8968,44.8438,44.8791,69400.0
2015-05-07 14:20:00,50.78,50.8,50.77,50.77,42800.0,44.888,44.9056,44.8791,44.8791,42800.0
2015-05-07 14:30:00,50.77,50.8,50.76,50.77,55000.0,44.8791,44.9056,44.8703,44.8791,55000.0
2015-05-07 14:40:00,50.76,50.79,50.74,50.74,55400.0,44.8703,44.8968,44.8526,44.8526,55400.0
2015-05-07 14:50:00,50.74,50.8,50.74,50.77,97800.0,44.8526,44.9056,44.8526,44.8791,97800.0
2015-05-07 15:00:00,50.77,50.79,50.72,50.75,89800.0,44.8791,44.8968,44.8349,44.8614,89800.0
2015-05-07 15:10:00,50.75,50.76,50.7,50.73,99000.0,44.8614,44.8703,44.8172,44.8438,99000.0
2015-05-07 15:20:00,50.72,50.77,50.71,50.76,122400.0,44.8349,44.8791,44.8261,44.8703,122400.0
2015-05-07 15:30:00,50.76,50.77,50.72,50.72,164800.0,44.8703,44.8791,44.8349,44.8349,164800.0
2015-05-07 15:40:00,50.73,50.77,50.63,50.74,202600.0,44.8438,44.8791,44.7554,44.8526,202600.0
2015-05-07 15:50:00,50.74,50.79,50.73,50.73,426600.0,44.8526,44.8968,44.8438,44.8438,426600.0
2015-05-08 09:30:00,51.15,51.56,51.15,51.48,456200.0,45.215,45.5775,45.215,45.5067,456200.0
2015-05-08 09:40:00,51.48,51.65,51.48,51.53,239600.0,45.5067,45.657,45.5067,45.5509,239600.0
2015-05-08 09:50:00,51.54,51.58,51.36,51.42,163800.0,45.5598,45.5951,45.4007,45.4537,163800.0
2015-05-08 10:00:00,51.42,51.51,51.4,51.43,152800.0,45.4537,45.5333,45.436,45.4625,152800.0
2015-05-08 10:10:00,51.41,51.45,51.31,51.35,135600.0,45.4449,45.4802,45.3565,45.3918,135600.0
2015-05-08 10:20:00,51.35,51.49,51.34,51.49,123200.0,45.3918,45.5156,45.383,45.5156,123200.0
2015-05-08 10:30:00,51.49,51.53,51.46,51.49,93200.0,45.5156,45.5509,45.4891,45.5156,93200.0
2015-05-08 10:40:00,51.49,51.56,51.46,51.5,117800.0,45.5156,45.5775,45.4891,45.5244,117800.0
2015-05-08 10:50:00,51.51,51.52,51.48,51.51,80400.0,45.5333,45.5421,45.5067,45.5333,80400.0
2015-05-08 11:00:00,51.51,51.53,51.48,51.49,72400.0,45.5333,45.5509,45.5067,45.5156,72400.0
2015-05-08 11:10:00,51.49,51.54,51.47,51.5,123400.0,45.5156,45.5598,45.4979,45.5244,123400.0
2015-05-08 11:20:00,51.5,51.51,51.41,51.42,61000.0,45.5244,45.5333,45.4449,45.4537,61000.0
2015-05-08 11:30:00,51.42,51.46,51.4,51.4,72400.0,45.4537,45.4891,45.436,45.436,72400.0
2015-05-08 11:40:00,51.4,51.45,51.37,51.43,56200.0,45.436,45.4802,45.4095,45.4625,56200.0
2015-05-08 11:50:00,51.42,51.47,51.41,51.45,64200.0,45.4537,45.4979,45.4449,45.4802,64200.0
2015-05-08 12:00:00,51.45,51.54,51.45,51.53,106800.0,45.4802,45.5598,45.4802,45.5509,106800.0
2015-05-08 12:10:00,51.53,51.58,51.49,51.56,121800.0,45.5509,45.5951,45.5156,45.5775,121800.0
2015-05-08 12:20:00,51.55,51.55,51.49,51.49,89800.0,45.5686,45.5686,45.5156,45.5156,89800.0
2015-05-08 12:30:00,51.49,51.5,51.44,51.44,59800.0,45.5156,45.5244,45.4714,45.4714,59800.0
2015-05-08 12:40:00,51.44,51.45,51.38,51.41,59000.0,45.4714,45.4802,45.4183,45.4449,59000.0
2015-05-08 12:50:00,51.41,51.47,51.41,51.44,69400.0,45.4449,45.4979,45.4449,45.4714,69400.0
2015-05-08 13:00:00,51.44,51.47,51.39,51.44,77600.0,45.4714,45.4979,45.4272,45.4714,77600.0
2015-05-08 13:10:00,51.45,51.47,51.43,51.45,41000.0,45.4802,45.4979,45.4625,45.4802,41000.0
2015-05-08 13:20:00,51.44,51.45,51.35,51.36,90600.0,45.4714,45.4802,45.3918,45.4007,90600.0
2015-05-08 13:30:00,51.36,51.38,51.3,51.31,115000.0,45.4007,45.4183,45.3476,45.3565,115000.0
2015-05-08 13:40:00,51.31,51.34,51.29,51.31,51000.0,45.3565,45.383,45.3388,45.3565,51000.0
2015-05-08 13:50:00,51.31,51.31,51.27,51.3,62000.0,45.3565,45.3565,45.3211,45.3476,62000.0
2015-05-08 14:00:00,51.29,51.31,51.23,51.23,67000.0,45.3388,45.3565,45.2857,45.2857,67000.0
2015-05-08 14:10:00,51.23,51.27,51.23,51.24,54800.0,45.2857,45.3211,45.2857,45.2946,54800.0
2015-05-08 14:20:00,51.25,51.26,51.22,51.22,74000.0,45.3034,45.3123,45.2769,45.2769,74000.0
2015-05-08 14:30:00,51.22,51.26,51.21,51.26,63200.0,45.2769,45.3123,45.2681,45.3123,63200.0
2015-05-08 14:40:00,51.27,51.29,51.24,51.26,63800.0,45.3211,45.3388,45.2946,45.3123,63800.0
2015-05-08 14:50:00,51.26,51.29,51.23,51.27,78400.0,45.3123,45.3388,45.2857,45.3211,78400.0
2015-05-08 15:00:00,51.27,51.29,51.26,51.27,74800.0,45.3211,45.3388,45.3123,45.3211,74800.0
2015-05-08 15:10:00,51.27,51.31,51.26,51.27,122600.0,45.3211,45.3565,45.3123,45.3211,122600.0
2015-05-08 15:20:00,51.27,51.3,51.21,51.23,103200.0,45.3211,45.3476,45.2681,45.2857,103200.0
2015-05-08 15:30:00,51.23,51.28,51.23,51.24,159200.0,45.2857,45.3299,45.2857,45.2946,159200.0
2015-05-08 15:40:00,51.24,51.24,51.2,51.21,101200.0,45.2946,45.2946,45.2592,45.2681,101200.0
2015-05-08 15:50:00,51.21,51.24,51.19,51.22,299400.0,45.2681,45.2946,45.2504,45.2769,299400.0
2015-05-11 09:30:00,51.21,51.34,51.05,51.27,157200.0,45.2681,45.383,45.1266,45.3211,157200.0
2015-05-11 09:40:00,51.27,51.44,51.27,51.37,124000.0,45.3211,45.4714,45.3211,45.4095,124000.0
2015-05-11 09:50:00,51.37,51.45,51.27,51.45,130200.0,45.4095,45.4802,45.3211,45.4802,130200.0
2015-05-11 10:00:00,51.47,51.58,51.47,51.53,106000.0,45.4979,45.5951,45.4979,45.5509,106000.0
2015-05-11 10:10:00,51.51,51.56,51.46,51.48,72000.0,45.5333,45.5775,45.4891,45.5067,72000.0
2015-05-11 10:20:00,51.48,51.52,51.42,51.42,75600.0,45.5067,45.5421,45.4537,45.4537,75600.0
2015-05-11 10:30:00,51.42,51.47,51.37,51.47,143400.0,45.4537,45.4979,45.4095,45.4979,143400.0
2015-05-11 10:40:00,51.47,51.55,51.45,51.45,104800.0,45.4979,45.5686,45.4802,45.4802,104800.0
2015-05-11 10:50:00,51.45,51.57,51.45,51.57,56400.0,45.4802,45.5863,45.4802,45.5863,56400.0
2015-05-11 11:00:00,51.56,51.56,51.48,51.49,141400.0,45.5775,45.5775,45.5067,45.5156,141400.0
2015-05-11 11:10:00,51.49,51.6,51.49,51.58,64800.0,45.5156,45.6128,45.5156,45.5951,64800.0
2015-05-11 11:20:00,51.58,51.59,51.51,51.53,73400.0,45.5951,45.604,45.5333,45.5509,73400.0
2015-05-11 11:30:00,51.52,51.56,51.48,51.51,59200.0,45.5421,45.5775,45.5067,45.5333,59200.0
2015-05-11 11:40:00,51.51,51.53,51.49,51.51,56400.0,45.5333,45.5509,45.5156,45.5333,56400.0
2015-05-11 11:50:00,51.52,51.6,51.52,51.6,65200.0,45.5421,45.6128,45.5421,45.6128,65200.0
2015-05-11 12:00:00,51.59,51.61,51.51,51.52,70800.0,45.604,45.6217,45.5333,45.5421,70800.0
2015-05-11 12:10:00,51.52,51.52,51.48,51.49,95400.0,45.5421,45.5421,45.5067,45.5156,95400.0
2015-05-11 12:20:00,51.49,51.49,51.45,51.48,65400.0,45.5156,45.5156,45.4802,45.5067,65400.0
2015-05-11 12:30:00,51.47,51.53,51.47,51.51,80800.0,45.4979,45.5509,45.4979,45.5333,80800.0
2015-05-11 12:40:00,51.51,51.51,51.4,51.42,104600.0,45.5333,45.5333,45.436,45.4537,104600.0
2015-05-11 12:50:00,51.42,51.49,51.41,51.47,49200.0,45.4537,45.5156,45.4449,45.4979,49200.0
2015-05-11 13:00:00,51.47,51.51,51.46,51.47,63400.0,45.4979,45.5333,45.4891,45.4979,63400.0
2015-05-11 13:10:00,51.46,51.51,51.46,51.51,43200.0,45.4891,45.5333,45.4891,45.5333,43200.0
2015-05-11 13:20:00,51.5,51.54,51.5,51.51,43000.0,45.5244,45.5598,45.5244,45.5333,43000.0
2015-05-11 13:30:00,51.52,51.52,51.49,51.5,56800.0,45.5421,45.5421,45.5156,45.5244,56800.0
2015-05-11 13:40:00,51.5,51.51,51.45,51.46,55000.0,45.5244,45.5333,45.4802,45.4891,55000.0
2015-05-11 13:50:00,51.46,51.52,51.45,51.46,54800.0,45.4891,45.5421,45.4802,45.4891,54800.0
2015-05-11 14:00:00,51.46,51.51,51.44,51.46,70000.0,45.4891,45.5333,45.4714,45.4891,70000.0
2015-05-11 14:10:00,51.45,51.51,51.44,51.49,98400.0,45.4802,45.5333,45.4714,45.5156,98400.0
2015-05-11 14:20:00,51.5,51.52,51.48,51.52,67800.0,45.5244,45.5421,45.5067,45.5421,67800.0
2015-05-11 14:30:00,51.52,51.52,51.47,51.49,80400.0,45.5421,45.5421,45.4979,45.5156,80400.0
2015-05-11 14:40:00,51.49,51.52,51.48,51.49,72600.0,45.5156,45.5421,45.5067,45.5156,72600.0
2015-05-11 14:50:00,51.49,51.51,51.44,51.45,79400.0,45.5156,45.5333,45.4714,45.4802,79400.0
2015-05-11 15:00:00,51.45,51.49,51.4,51.49,98200.0,45.4802,45.5156,45.436,45.5156,98200.0
2015-05-11 15:10:00,51.49,51.52,51.48,51.49,154600.0,45.5156,45.5421,45.5067,45.5156,154600.0
2015-05-11 15:20:00,51.49,51.54,51.48,51.49,107400.0,45.5156,45.5598,45.5067,45.5156,107400.0
2015-05-11 15:30:00,51.49,51.52,51.44,51.47,141200.0,45.5156,45.5421,45.4714,45.4979,141200.0
2015-05-11 15:40:00,51.47,51.49,51.43,51.44,186800.0,45.4979,45.5156,45.4625,45.4714,186800.0
2015-05-11 15:50:00,51.45,51.48,51.4,51.41,309200.0,45.4802,45.5067,45.436,45.4449,309200.0
2015-05-12 09:30:00,50.99,51.31,50.94,51.03,274800.0,45.0736,45.3565,45.0294,45.109,274800.0
2015-05-12 09:40:00,51.03,51.05,50.8,50.89,282400.0,45.109,45.1266,44.9056,44.9852,282400.0
2015-05-12 09:50:00,50.89,51.08,50.89,50.95,304000.0,44.9852,45.1532,44.9852,45.0382,304000.0
2015-05-12 10:00:00,50.96,51.1,50.91,51.09,185600.0,45.0471,45.1708,45.0029,45.162,185600.0
2015-05-12 10:10:00,51.1,51.13,50.89,50.89,121800.0,45.1708,45.1973,44.9852,44.9852,121800.0
2015-05-12 10:20:00,50.88,50.94,50.87,50.89,67600.0,44.9764,45.0294,44.9675,44.9852,67600.0
2015-05-12 10:30:00,50.88,51.09,50.87,51.09,86600.0,44.9764,45.162,44.9675,45.162,86600.0
2015-05-12 10:40:00,51.1,51.31,51.1,51.23,103200.0,45.1708,45.3565,45.1708,45.2857,103200.0
2015-05-12 10:50:00,51.23,51.24,51.1,51.13,55000.0,45.2857,45.2946,45.1708,45.1973,55000.0
2015-05-12 11:00:00,51.13,51.26,51.12,51.19,87400.0,45.1973,45.3123,45.1885,45.2504,87400.0
2015-05-12 11:10:00,51.21,51.22,51.13,51.17,54600.0,45.2681,45.2769,45.1973,45.2327,54600.0
2015-05-12 11:20:00,51.16,51.22,51.13,51.13,64200.0,45.2239,45.2769,45.1973,45.1973,64200.0
2015-05-12 11:30:00,51.13,51.16,51.08,51.12,58000.0,45.1973,45.2239,45.1532,45.1885,58000.0
2015-05-12 11:40:00,51.11,51.19,51.09,51.18,41600.0,45.1797,45.2504,45.162,45.2415,41600.0
2015-05-12 11:50:00,51.18,51.19,51.1,51.12,52400.0,45.2415,45.2504,45.1708,45.1885,52400.0
2015-05-12 12:00:00,51.13,51.16,51.04,51.04,38800.0,45.1973,45.2239,45.1178,45.1178,38800.0
2015-05-12 12:10:00,51.04,51.08,51.02,51.07,49000.0,45.1178,45.1532,45.1001,45.1443,49000.0
2015-05-12 12:20:00,51.07,51.12,51.06,51.08,27600.0,45.1443,45.1885,45.1355,45.1532,27600.0
2015-05-12 12:30:00,51.09,51.19,51.07,51.19,34600.0,45.162,45.2504,45.1443,45.2504,34600.0
2015-05-12 12:40:00,51.19,51.2,51.18,51.2,35400.0,45.2504,45.2592,45.2415,45.2592,35400.0
2015-05-12 12:50:00,51.2,51.24,51.17,51.21,61400.0,45.2592,45.2946,45.2327,45.2681,61400.0
2015-05-12 13:00:00,51.21,51.24,51.17,51.23,54000.0,45.2681,45.2946,45.2327,45.2857,54000.0
2015-05-12 13:10:00,51.24,51.33,51.24,51.31,121200.0,45.2946,45.3741,45.2946,45.3565,121200.0
2015-05-12 13:20:00,51.31,51.34,51.29,51.29,76600.0,45.3565,45.383,45.3388,45.3388,76600.0
2015-05-12 13:30:00,51.29,51.31,51.2,51.23,77600.0,45.3388,45.3565,45.2592,45.2857,77600.0
2015-05-12 13:40:00,51.23,51.25,51.21,51.23,36800.0,45.2857,45.3034,45.2681,45.2857,36800.0
2015-05-12 13:50:00,51.23,51.26,51.19,51.23,38000.0,45.2857,45.3123,45.2504,45.2857,38000.0
2015-05-12 14:00:00,51.22,51.25,51.21,51.24,34400.0,45.2769,45.3034,45.2681,45.2946,34400.0
2015-05-12 14:10:00,51.24,51.25,51.19,51.21,78600.0,45.2946,45.3034,45.2504,45.2681,78600.0
2015-05-12 14:20:00,51.2,51.3,51.2,51.27,54200.0,45.2592,45.3476,45.2592,45.3211,54200.0
2015-05-12 14:30:00,51.27,51.33,51.27,51.33,44000.0,45.3211,45.3741,45.3211,45.3741,44000.0
2015-05-12 14:40:00,51.32,51.35,51.25,51.29,57800.0,45.3653,45.3918,45.3034,45.3388,57800.0
2015-05-12 14:50:00,51.28,51.29,51.21,51.24,49800.0,45.3299,45.3388,45.2681,45.2946,49800.0
2015-05-12 15:00:00,51.24,51.24,51.18,51.2,76600.0,45.2946,45.2946,45.2415,45.2592,76600.0
2015-05-12 15:10:00,51.2,51.22,51.18,51.19,122200.0,45.2592,45.2769,45.2415,45.2504,122200.0
2015-05-12 15:20:00,51.2,51.23,51.18,51.19,95200.0,45.2592,45.2857,45.2415,45.2504,95200.0
2015-05-12 15:30:00,51.19,51.28,51.19,51.26,131600.0,45.2504,45.3299,45.2504,45.3123,131600.0
2015-05-12 15:40:00,51.26,51.27,51.19,51.21,116400.0,45.3123,45.3211,45.2504,45.2681,116400.0
2015-05-12 15:50:00,51.21,51.23,51.17,51.18,281200.0,45.2681,45.2857,45.2327,45.2415,281200.0
2015-05-13 09:30:00,51.35,51.35,51.06,51.19,252600.0,45.3918,45.3918,45.1355,45.2504,252600.0
2015-05-13 09:40:00,51.2,51.27,51.07,51.22,132600.0,45.2592,45.3211,45.1443,45.2769,132600.0
2015-05-13 09:50:00,51.23,51.25,51.15,51.19,220800.0,45.2857,45.3034,45.215,45.2504,220800.0
2015-05-13 10:00:00,51.2,51.3,51.14,51.3,148600.0,45.2592,45.3476,45.2062,45.3476,148600.0
2015-05-13 10:10:00,51.29,51.37,51.25,51.25,104800.0,45.3388,45.4095,45.3034,45.3034,104800.0
2015-05-13 10:20:00,51.27,51.35,51.25,51.34,69000.0,45.3211,45.3918,45.3034,45.383,69000.0
2015-05-13 10:30:00,51.33,51.34,51.1,51.13,97400.0,45.3741,45.383,45.1708,45.1973,97400.0
2015-05-13 10:40:00,51.13,51.17,51.05,51.08,105800.0,45.1973,45.2327,45.1266,45.1532,105800.0
2015-05-13 10:50:00,51.07,51.13,51.04,51.06,76800.0,45.1443,45.1973,45.1178,45.1355,76800.0
2015-05-13 11:00:00,51.06,51.06,50.96,51.01,235000.0,45.1355,45.1355,45.0471,45.0913,235000.0
2015-05-13 11:10:00,51.01,51.09,51.01,51.08,36600.0,45.0913,45.162,45.0913,45.1532,36600.0
2015-05-13 11:20:00,51.07,51.07,50.97,50.98,89200.0,45.1443,45.1443,45.0559,45.0648,89200.0
2015-05-13 11:30:00,50.97,51.03,50.93,51.0,73200.0,45.0559,45.109,45.0206,45.0824,73200.0
2015-05-13 11:40:00,51.0,51.04,50.99,51.02,43000.0,45.0824,45.1178,45.0736,45.1001,43000.0
2015-05-13 11:50:00,51.01,51.01,50.96,50.98,39600.0,45.0913,45.0913,45.0471,45.0648,39600.0
2015-05-13 12:00:00,50.98,51.01,50.96,50.96,39400.0,45.0648,45.0913,45.0471,45.0471,39400.0
2015-05-13 12:10:00,50.96,50.99,50.93,50.99,52400.0,45.0471,45.0736,45.0206,45.0736,52400.0
2015-05-13 12:20:00,50.99,50.99,50.9,50.92,44200.0,45.0736,45.0736,44.994,45.0117,44200.0
2015-05-13 12:30:00,50.91,50.99,50.9,50.98,54800.0,45.0029,45.0736,44.994,45.0648,54800.0
2015-05-13 12:40:00,50.98,51.01,50.95,50.99,46400.0,45.0648,45.0913,45.0382,45.0736,46400.0
2015-05-13 12:50:00,50.99,50.99,50.92,50.96,103600.0,45.0736,45.0736,45.0117,45.0471,103600.0
2015-05-13 13:00:00,50.96,51.09,50.95,51.06,53600.0,45.0471,45.162,45.0382,45.1355,53600.0
2015-05-13 13:10:00,51.05,51.06,51.01,51.02,53600.0,45.1266,45.1355,45.0913,45.1001,53600.0
2015-05-13 13:20:00,51.02,51.05,50.99,51.02,65800.0,45.1001,45.1266,45.0736,45.1001,65800.0
2015-05-13 13:30:00,51.02,51.06,51.02,51.05,69600.0,45.1001,45.1355,45.1001,45.1266,69600.0
2015-05-13 13:40:00,51.04,51.1,51.04,51.08,51600.0,45.1178,45.1708,45.1178,45.1532,51600.0
2015-05-13 13:50:00,51.08,51.09,51.05,51.08,70000.0,45.1532,45.162,45.1266,45.1532,70000.0
2015-05-13 14:00:00,51.09,51.12,51.09,51.09,136200.0,45.162,45.1885,45.162,45.162,136200.0
2015-05-13 14:10:00,51.09,51.09,51.04,51.06,55200.0,45.162,45.162,45.1178,45.1355,55200.0
2015-05-13 14:20:00,51.06,51.13,51.06,51.1,53600.0,45.1355,45.1973,45.1355,45.1708,53600.0
2015-05-13 14:30:00,51.1,51.12,51.06,51.1,68200.0,45.1708,45.1885,45.1355,45.1708,68200.0
2015-05-13 14:40:00,51.1,51.12,51.07,51.1,63400.0,45.1708,45.1885,45.1443,45.1708,63400.0
2015-05-13 14:50:00,51.1,51.1,51.02,51.04,53200.0,45.1708,45.1708,45.1001,45.1178,53200.0
2015-05-13 15:00:00,51.04,51.13,51.02,51.1,73600.0,45.1178,45.1973,45.1001,45.1708,73600.0
2015-05-13 15:10:00,51.1,51.11,51.06,51.09,62600.0,45.1708,45.1797,45.1355,45.162,62600.0
2015-05-13 15:20:00,51.09,51.12,51.07,51.07,99200.0,45.162,45.1885,45.1443,45.1443,99200.0
2015-05-13 15:30:00,51.07,51.07,51.02,51.06,107000.0,45.1443,45.1443,45.1001,45.1355,107000.0
2015-05-13 15:40:00,51.06,51.1,51.05,51.09,192400.0,45.1355,45.1708,45.1266,45.162,192400.0
2015-05-13 15:50:00,51.09,51.11,51.05,51.09,216000.0,45.162,45.1797,45.1266,45.162,216000.0
2015-05-14 09:30:00,51.47,51.5,51.25,51.37,192400.0,45.4979,45.5244,45.3034,45.4095,192400.0
2015-05-14 09:40:00,51.37,51.38,51.21,51.23,122600.0,45.4095,45.4183,45.2681,45.2857,122600.0
2015-05-14 09:50:00,51.23,51.28,51.16,51.17,93000.0,45.2857,45.3299,45.2239,45.2327,93000.0
2015-05-14 10:00:00,51.18,51.24,51.16,51.22,203400.0,45.2415,45.2946,45.2239,45.2769,203400.0
2015-05-14 10:10:00,51.22,51.26,51.17,51.18,177400.0,45.2769,45.3123,45.2327,45.2415,177400.0
2015-05-14 10:20:00,51.19,51.27,51.18,51.25,209800.0,45.2504,45.3211,45.2415,45.3034,209800.0
2015-05-14 10:30:00,51.25,51.32,51.22,51.29,178600.0,45.3034,45.3653,45.2769,45.3388,178600.0
2015-05-14 10:40:00,51.29,51.35,51.24,51.33,85600.0,45.3388,45.3918,45.2946,45.3741,85600.0
2015-05-14 10:50:00,51.33,51.35,51.26,51.31,110800.0,45.3741,45.3918,45.3123,45.3565,110800.0
2015-05-14 11:00:00,51.31,51.37,51.31,51.35,192600.0,45.3565,45.4095,45.3565,45.3918,192600.0
2015-05-14 11:10:00,51.35,51.37,51.32,51.37,133000.0,45.3918,45.4095,45.3653,45.4095,133000.0
2015-05-14 11:20:00,51.38,51.48,51.35,51.48,116400.0,45.4183,45.5067,45.3918,45.5067,116400.0
2015-05-14 11:30:00,51.48,51.5,51.4,51.44,120400.0,45.5067,45.5244,45.436,45.4714,120400.0
2015-05-14 11:40:00,51.45,51.48,51.43,51.48,69600.0,45.4802,45.5067,45.4625,45.5067,69600.0
2015-05-14 11:50:00,51.48,51.55,51.46,51.55,93000.0,45.5067,45.5686,45.4891,45.5686,93000.0
2015-05-14 12:00:00,51.55,51.55,51.48,51.49,45200.0,45.5686,45.5686,45.5067,45.5156,45200.0
2015-05-14 12:10:00,51.49,51.57,51.49,51.57,59000.0,45.5156,45.5863,45.5156,45.5863,59000.0
2015-05-14 12:20:00,51.58,51.63,51.57,51.58,96600.0,45.5951,45.6393,45.5863,45.5951,96600.0
2015-05-14 12:30:00,51.58,51.63,51.55,51.56,93200.0,45.5951,45.6393,45.5686,45.5775,93200.0
2015-05-14 12:40:00,51.57,51.6,51.55,51.6,84000.0,45.5863,45.6128,45.5686,45.6128,84000.0
2015-05-14 12:50:00,51.6,51.73,51.6,51.73,138000.0,45.6128,45.7277,45.6128,45.7277,138000.0
2015-05-14 13:00:00,51.73,51.75,51.69,51.71,75400.0,45.7277,45.7454,45.6924,45.7101,75400.0
2015-05-14 13:10:00,51.71,51.74,51.66,51.67,106600.0,45.7101,45.7366,45.6659,45.6747,106600.0
2015-05-14 13:20:00,51.67,51.71,51.66,51.71,78400.0,45.6747,45.7101,45.6659,45.7101,78400.0
2015-05-14 13:30:00,51.71,51.73,51.7,51.71,98800.0,45.7101,45.7277,45.7012,45.7101,98800.0
2015-05-14 13:40:00,51.71,51.71,51.6,51.61,98400.0,45.7101,45.7101,45.6128,45.6217,98400.0
2015-05-14 13:50:00,51.62,51.69,51.61,51.68,51800.0,45.6305,45.6924,45.6217,45.6835,51800.0
2015-05-14 14:00:00,51.67,51.69,51.65,51.67,119200.0,45.6747,45.6924,45.657,45.6747,119200.0
2015-05-14 14:10:00,51.67,51.72,51.66,51.68,54400.0,45.6747,45.7189,45.6659,45.6835,54400.0
2015-05-14 14:20:00,51.68,51.74,51.66,51.73,68800.0,45.6835,45.7366,45.6659,45.7277,68800.0
2015-05-14 14:30:00,51.74,51.74,51.7,51.72,47600.0,45.7366,45.7366,45.7012,45.7189,47600.0
2015-05-14 14:40:00,51.72,51.72,51.67,51.68,51200.0,45.7189,45.7189,45.6747,45.6835,51200.0
2015-05-14 14:50:00,51.67,51.71,51.66,51.71,77600.0,45.6747,45.7101,45.6659,45.7101,77600.0
2015-05-14 15:00:00,51.71,51.75,51.68,51.74,86000.0,45.7101,45.7454,45.6835,45.7366,86000.0
2015-05-14 15:10:00,51.74,51.76,51.71,51.73,93000.0,45.7366,45.7543,45.7101,45.7277,93000.0
2015-05-14 15:20:00,51.73,51.75,51.72,51.74,89200.0,45.7277,45.7454,45.7189,45.7366,89200.0
2015-05-14 15:30:00,51.74,51.75,51.69,51.72,159800.0,45.7366,45.7454,45.6924,45.7189,159800.0
2015-05-14 15:40:00,51.71,51.72,51.67,51.68,135800.0,45.7101,45.7189,45.6747,45.6835,135800.0
2015-05-14 15:50:00,51.68,51.75,51.68,51.71,366200.0,45.6835,45.7454,45.6835,45.7101,366200.0
2015-05-15 09:30:00,51.83,51.87,51.69,51.75,452800.0,45.8161,45.8515,45.6924,45.7454,452800.0
2015-05-15 09:40:00,51.75,51.88,51.72,51.83,136000.0,45.7454,45.8603,45.7189,45.8161,136000.0
2015-05-15 09:50:00,51.84,51.85,51.78,51.83,111200.0,45.825,45.8338,45.7719,45.8161,111200.0
2015-05-15 10:00:00,51.8,51.87,51.72,51.85,167200.0,45.7896,45.8515,45.7189,45.8338,167200.0
2015-05-15 10:10:00,51.84,52.02,51.82,52.0,398000.0,45.825,45.9841,45.8073,45.9664,398000.0
2015-05-15 10:20:00,52.01,52.1,51.96,52.05,208600.0,45.9752,46.0548,45.931,46.0106,208600.0
2015-05-15 10:30:00,52.04,52.13,52.01,52.07,185600.0,46.0018,46.0813,45.9752,46.0283,185600.0
2015-05-15 10:40:00,52.07,52.23,52.05,52.21,205800.0,46.0283,46.1697,46.0106,46.152,205800.0
2015-05-15 10:50:00,52.2,52.35,52.18,52.24,358400.0,46.1432,46.2758,46.1255,46.1786,358400.0
2015-05-15 11:00:00,52.24,52.34,52.22,52.31,129200.0,46.1786,46.267,46.1609,46.2404,129200.0
2015-05-15 11:10:00,52.31,52.4,52.3,52.33,149000.0,46.2404,46.32,46.2316,46.2581,149000.0
2015-05-15 11:20:00,52.33,52.4,52.31,52.37,204400.0,46.2581,46.32,46.2404,46.2935,204400.0
2015-05-15 11:30:00,52.37,52.38,52.26,52.26,361600.0,46.2935,46.3023,46.1962,46.1962,361600.0
2015-05-15 11:40:00,52.26,52.33,52.25,52.26,66800.0,46.1962,46.2581,46.1874,46.1962,66800.0
2015-05-15 11:50:00,52.26,52.32,52.22,52.27,88200.0,46.1962,46.2493,46.1609,46.2051,88200.0
2015-05-15 12:00:00,52.27,52.28,52.24,52.26,61600.0,46.2051,46.2139,46.1786,46.1962,61600.0
2015-05-15 12:10:00,52.26,52.27,52.23,52.24,80000.0,46.1962,46.2051,46.1697,46.1786,80000.0
2015-05-15 12:20:00,52.24,52.28,52.24,52.24,63400.0,46.1786,46.2139,46.1786,46.1786,63400.0
2015-05-15 12:30:00,52.24,52.28,52.23,52.27,103000.0,46.1786,46.2139,46.1697,46.2051,103000.0
2015-05-15 12:40:00,52.27,52.3,52.25,52.26,93800.0,46.2051,46.2316,46.1874,46.1962,93800.0
2015-05-15 12:50:00,52.26,52.3,52.25,52.3,92200.0,46.1962,46.2316,46.1874,46.2316,92200.0
2015-05-15 13:00:00,52.3,52.37,52.27,52.35,103000.0,46.2316,46.2935,46.2051,46.2758,103000.0
2015-05-15 13:10:00,52.35,52.41,52.32,52.41,181000.0,46.2758,46.3288,46.2493,46.3288,181000.0
2015-05-15 13:20:00,52.41,52.44,52.4,52.4,141600.0,46.3288,46.3553,46.32,46.32,141600.0
2015-05-15 13:30:00,52.4,52.48,52.39,52.43,159600.0,46.32,46.3907,46.3112,46.3465,159600.0
2015-05-15 13:40:00,52.43,52.47,52.4,52.45,180800.0,46.3465,46.3819,46.32,46.3642,180800.0
2015-05-15 13:50:00,52.45,52.47,52.38,52.4,110200.0,46.3642,46.3819,46.3023,46.32,110200.0
2015-05-15 14:00:00,52.41,52.43,52.33,52.35,157800.0,46.3288,46.3465,46.2581,46.2758,157800.0
2015-05-15 14:10:00,52.36,52.4,52.35,52.4,54000.0,46.2846,46.32,46.2758,46.32,54000.0
2015-05-15 14:20:00,52.4,52.42,52.38,52.41,125800.0,46.32,46.3377,46.3023,46.3288,125800.0
2015-05-15 14:30:00,52.41,52.43,52.35,52.42,72600.0,46.3288,46.3465,46.2758,46.3377,72600.0
2015-05-15 14:40:00,52.41,52.42,52.38,52.39,100600.0,46.3288,46.3377,46.3023,46.3112,100600.0
2015-05-15 14:50:00,52.39,52.43,52.38,52.42,161200.0,46.3112,46.3465,46.3023,46.3377,161200.0
2015-05-15 15:00:00,52.42,52.45,52.41,52.42,117400.0,46.3377,46.3642,46.3288,46.3377,117400.0
2015-05-15 15:10:00,52.42,52.44,52.41,52.42,122200.0,46.3377,46.3553,46.3288,46.3377,122200.0
2015-05-15 15:20:00,52.42,52.45,52.42,52.45,107600.0,46.3377,46.3642,46.3377,46.3642,107600.0
2015-05-15 15:30:00,52.44,52.49,52.43,52.48,200200.0,46.3553,46.3995,46.3465,46.3907,200200.0
2015-05-15 15:40:00,52.47,52.5,52.47,52.49,327400.0,46.3819,46.4084,46.3819,46.3995,327400.0
2015-05-15 15:50:00,52.49,52.52,52.48,52.49,559000.0,46.3995,46.4261,46.3907,46.3995,559000.0
2015-05-18 09:30:00,52.56,52.75,52.46,52.46,429000.0,46.4614,46.6294,46.373,46.373,429000.0
2015-05-18 09:40:00,52.44,52.56,52.36,52.49,222200.0,46.3553,46.4614,46.2846,46.3995,222200.0
2015-05-18 09:50:00,52.51,52.62,52.49,52.54,291800.0,46.4172,46.5145,46.3995,46.4437,291800.0
2015-05-18 10:00:00,52.54,52.57,52.45,52.48,72200.0,46.4437,46.4703,46.3642,46.3907,72200.0
2015-05-18 10:10:00,52.48,52.49,52.4,52.41,98000.0,46.3907,46.3995,46.32,46.3288,98000.0
2015-05-18 10:20:00,52.4,52.49,52.4,52.44,135000.0,46.32,46.3995,46.32,46.3553,135000.0
2015-05-18 10:30:00,52.45,52.49,52.37,52.38,201000.0,46.3642,46.3995,46.2935,46.3023,201000.0
2015-05-18 10:40:00,52.38,52.38,52.25,52.26,121400.0,46.3023,46.3023,46.1874,46.1962,121400.0
2015-05-18 10:50:00,52.25,52.3,52.24,52.26,80000.0,46.1874,46.2316,46.1786,46.1962,80000.0
2015-05-18 11:00:00,52.26,52.29,52.21,52.27,104000.0,46.1962,46.2228,46.152,46.2051,104000.0
2015-05-18 11:10:00,52.27,52.33,52.26,52.26,130000.0,46.2051,46.2581,46.1962,46.1962,130000.0
2015-05-18 11:20:00,52.26,52.32,52.24,52.25,220800.0,46.1962,46.2493,46.1786,46.1874,220800.0
2015-05-18 11:30:00,52.24,52.32,52.24,52.31,84000.0,46.1786,46.2493,46.1786,46.2404,84000.0
2015-05-18 11:40:00,52.31,52.35,52.29,52.31,68600.0,46.2404,46.2758,46.2228,46.2404,68600.0
2015-05-18 11:50:00,52.31,52.32,52.25,52.26,75200.0,46.2404,46.2493,46.1874,46.1962,75200.0
2015-05-18 12:00:00,52.26,52.3,52.26,52.27,57400.0,46.1962,46.2316,46.1962,46.2051,57400.0
2015-05-18 12:10:00,52.27,52.3,52.26,52.27,54000.0,46.2051,46.2316,46.1962,46.2051,54000.0
2015-05-18 12:20:00,52.27,52.31,52.27,52.28,44800.0,46.2051,46.2404,46.2051,46.2139,44800.0
2015-05-18 12:30:00,52.27,52.28,52.24,52.24,116800.0,46.2051,46.2139,46.1786,46.1786,116800.0
2015-05-18 12:40:00,52.24,52.3,52.24,52.29,64600.0,46.1786,46.2316,46.1786,46.2228,64600.0
2015-05-18 12:50:00,52.29,52.32,52.27,52.28,83200.0,46.2228,46.2493,46.2051,46.2139,83200.0
2015-05-18 13:00:00,52.28,52.31,52.27,52.27,60600.0,46.2139,46.2404,46.2051,46.2051,60600.0
2015-05-18 13:10:00,52.27,52.29,52.26,52.28,56200.0,46.2051,46.2228,46.1962,46.2139,56200.0
2015-05-18 13:20:00,52.28,52.3,52.26,52.26,71600.0,46.2139,46.2316,46.1962,46.1962,71600.0
2015-05-18 13:30:00,52.26,52.31,52.26,52.3,84200.0,46.1962,46.2404,46.1962,46.2316,84200.0
2015-05-18 13:40:00,52.3,52.36,52.3,52.36,64000.0,46.2316,46.2846,46.2316,46.2846,64000.0
2015-05-18 13:50:00,52.37,52.38,52.35,52.35,57800.0,46.2935,46.3023,46.2758,46.2758,57800.0
2015-05-18 14:00:00,52.35,52.4,52.35,52.35,63800.0,46.2758,46.32,46.2758,46.2758,63800.0
2015-05-18 14:10:00,52.35,52.4,52.34,52.37,70600.0,46.2758,46.32,46.267,46.2935,70600.0
2015-05-18 14:20:00,52.38,52.47,52.37,52.46,55800.0,46.3023,46.3819,46.2935,46.373,55800.0
2015-05-18 14:30:00,52.47,52.49,52.47,52.47,66600.0,46.3819,46.3995,46.3819,46.3819,66600.0
2015-05-18 14:40:00,52.47,52.51,52.47,52.49,71800.0,46.3819,46.4172,46.3819,46.3995,71800.0
2015-05-18 14:50:00,52.5,52.52,52.48,52.49,83400.0,46.4084,46.4261,46.3907,46.3995,83400.0
2015-05-18 15:00:00,52.49,52.53,52.48,52.51,47000.0,46.3995,46.4349,46.3907,46.4172,47000.0
2015-05-18 15:10:00,52.52,52.52,52.47,52.5,89000.0,46.4261,46.4261,46.3819,46.4084,89000.0
2015-05-18 15:20:00,52.51,52.53,52.49,52.51,61400.0,46.4172,46.4349,46.3995,46.4172,61400.0
2015-05-18 15:30:00,52.51,52.51,52.48,52.49,125200.0,46.4172,46.4172,46.3907,46.3995,125200.0
2015-05-18 15:40:00,52.49,52.49,52.41,52.42,162200.0,46.3995,46.3995,46.3288,46.3377,162200.0
2015-05-18 15:50:00,52.42,52.44,52.38,52.38,253600.0,46.3377,46.3553,46.3023,46.3023,253600.0
2015-05-19 09:30:00,52.31,52.5,52.18,52.23,381000.0,46.2404,46.4084,46.1255,46.1697,381000.0
2015-05-19 09:40:00,52.23,52.37,52.22,52.37,290200.0,46.1697,46.2935,46.1609,46.2935,290200.0
2015-05-19 09:50:00,52.37,52.38,52.29,52.37,156800.0,46.2935,46.3023,46.2228,46.2935,156800.0
2015-05-19 10:00:00,52.37,52.43,52.35,52.42,214800.0,46.2935,46.3465,46.2758,46.3377,214800.0
2015-05-19 10:10:00,52.42,52.44,52.38,52.4,178000.0,46.3377,46.3553,46.3023,46.32,178000.0
2015-05-19 10:20:00,52.4,52.4,52.22,52.29,462000.0,46.32,46.32,46.1609,46.2228,462000.0
2015-05-19 10:30:00,52.29,52.37,52.29,52.36,73600.0,46.2228,46.2935,46.2228,46.2846,73600.0
2015-05-19 10:40:00,52.35,52.38,52.3,52.34,107400.0,46.2758,46.3023,46.2316,46.267,107400.0
2015-05-19 10:50:00,52.34,52.37,52.32,52.35,87400.0,46.267,46.2935,46.2493,46.2758,87400.0
2015-05-19 11:00:00,52.35,52.38,52.34,52.36,159000.0,46.2758,46.3023,46.267,46.2846,159000.0
2015-05-19 11:10:00,52.37,52.4,52.34,52.39,97200.0,46.2935,46.32,46.267,46.3112,97200.0
2015-05-19 11:20:00,52.4,52.5,52.39,52.49,70800.0,46.32,46.4084,46.3112,46.3995,70800.0
2015-05-19 11:30:00,52.49,52.58,52.49,52.52,98400.0,46.3995,46.4791,46.3995,46.4261,98400.0
2015-05-19 11:40:00,52.52,52.56,52.49,52.55,69400.0,46.4261,46.4614,46.3995,46.4526,69400.0
2015-05-19 11:50:00,52.55,52.57,52.52,52.57,56800.0,46.4526,46.4703,46.4261,46.4703,56800.0
2015-05-19 12:00:00,52.56,52.58,52.53,52.58,102000.0,46.4614,46.4791,46.4349,46.4791,102000.0
2015-05-19 12:10:00,52.58,52.59,52.5,52.51,40400.0,46.4791,46.4879,46.4084,46.4172,40400.0
2015-05-19 12:20:00,52.5,52.52,52.44,52.46,52800.0,46.4084,46.4261,46.3553,46.373,52800.0
2015-05-19 12:30:00,52.46,52.57,52.46,52.56,55600.0,46.373,46.4703,46.373,46.4614,55600.0
2015-05-19 12:40:00,52.56,52.58,52.52,52.57,69000.0,46.4614,46.4791,46.4261,46.4703,69000.0
2015-05-19 12:50:00,52.57,52.57,52.47,52.47,84400.0,46.4703,46.4703,46.3819,46.3819,84400.0
2015-05-19 13:00:00,52.47,52.48,52.44,52.44,93000.0,46.3819,46.3907,46.3553,46.3553,93000.0
2015-05-19 13:10:00,52.44,52.47,52.43,52.44,72000.0,46.3553,46.3819,46.3465,46.3553,72000.0
2015-05-19 13:20:00,52.44,52.44,52.4,52.4,72600.0,46.3553,46.3553,46.32,46.32,72600.0
2015-05-19 13:30:00,52.4,52.46,52.4,52.45,117800.0,46.32,46.373,46.32,46.3642,117800.0
2015-05-19 13:40:00,52.45,52.46,52.43,52.44,62600.0,46.3642,46.373,46.3465,46.3553,62600.0
2015-05-19 13:50:00,52.45,52.45,52.43,52.43,61800.0,46.3642,46.3642,46.3465,46.3465,61800.0
2015-05-19 14:00:00,52.43,52.44,52.42,52.43,89600.0,46.3465,46.3553,46.3377,46.3465,89600.0
2015-05-19 14:10:00,52.43,52.54,52.4,52.53,126600.0,46.3465,46.4437,46.32,46.4349,126600.0
2015-05-19 14:20:00,52.52,52.57,52.52,52.54,52400.0,46.4261,46.4703,46.4261,46.4437,52400.0
2015-05-19 14:30:00,52.55,52.55,52.45,52.51,120800.0,46.4526,46.4526,46.3642,46.4172,120800.0
2015-05-19 14:40:00,52.51,52.56,52.48,52.48,80200.0,46.4172,46.4614,46.3907,46.3907,80200.0
2015-05-19 14:50:00,52.48,52.49,52.48,52.48,65800.0,46.3907,46.3995,46.3907,46.3907,65800.0
2015-05-19 15:00:00,52.49,52.49,52.39,52.41,106600.0,46.3995,46.3995,46.3112,46.3288,106600.0
2015-05-19 15:10:00,52.41,52.41,52.32,52.35,125200.0,46.3288,46.3288,46.2493,46.2758,125200.0
2015-05-19 15:20:00,52.35,52.37,52.3,52.32,104400.0,46.2758,46.2935,46.2316,46.2493,104400.0
2015-05-19 15:30:00,52.32,52.35,52.31,52.33,127600.0,46.2493,46.2758,46.2404,46.2581,127600.0
2015-05-19 15:40:00,52.33,52.35,52.3,52.35,166800.0,46.2581,46.2758,46.2316,46.2758,166800.0
2015-05-19 15:50:00,52.34,52.35,52.31,52.33,395200.0,46.267,46.2758,46.2404,46.2581,395200.0
2015-05-20 09:30:00,52.46,52.57,52.1,52.26,540600.0,46.373,46.4703,46.0548,46.1962,540600.0
2015-05-20 09:40:00,52.23,52.39,52.22,52.31,161600.0,46.1697,46.3112,46.1609,46.2404,161600.0
2015-05-20 09:50:00,52.31,52.32,52.21,52.22,110400.0,46.2404,46.2493,46.152,46.1609,110400.0
2015-05-20 10:00:00,52.23,52.29,52.17,52.24,105800.0,46.1697,46.2228,46.1167,46.1786,105800.0
2015-05-20 10:10:00,52.27,52.29,52.21,52.27,94200.0,46.2051,46.2228,46.152,46.2051,94200.0
2015-05-20 10:20:00,52.27,52.3,52.21,52.27,126000.0,46.2051,46.2316,46.152,46.2051,126000.0
2015-05-20 10:30:00,52.27,52.46,52.27,52.46,107400.0,46.2051,46.373,46.2051,46.373,107400.0
2015-05-20 10:40:00,52.46,52.48,52.37,52.37,99800.0,46.373,46.3907,46.2935,46.2935,99800.0
2015-05-20 10:50:00,52.37,52.44,52.35,52.38,67000.0,46.2935,46.3553,46.2758,46.3023,67000.0
2015-05-20 11:00:00,52.38,52.47,52.38,52.45,68800.0,46.3023,46.3819,46.3023,46.3642,68800.0
2015-05-20 11:10:00,52.46,52.54,52.46,52.52,85000.0,46.373,46.4437,46.373,46.4261,85000.0
2015-05-20 11:20:00,52.52,52.55,52.44,52.45,103800.0,46.4261,46.4526,46.3553,46.3642,103800.0
2015-05-20 11:30:00,52.45,52.51,52.45,52.47,59600.0,46.3642,46.4172,46.3642,46.3819,59600.0
2015-05-20 11:40:00,52.48,52.5,52.43,52.43,63600.0,46.3907,46.4084,46.3465,46.3465,63600.0
2015-05-20 11:50:00,52.43,52.46,52.38,52.43,65200.0,46.3465,46.373,46.3023,46.3465,65200.0
2015-05-20 12:00:00,52.44,52.44,52.39,52.4,51000.0,46.3553,46.3553,46.3112,46.32,51000.0
2015-05-20 12:10:00,52.39,52.45,52.37,52.41,79800.0,46.3112,46.3642,46.2935,46.3288,79800.0
2015-05-20 12:20:00,52.41,52.42,52.38,52.39,38600.0,46.3288,46.3377,46.3023,46.3112,38600.0
2015-05-20 12:30:00,52.39,52.42,52.38,52.41,39000.0,46.3112,46.3377,46.3023,46.3288,39000.0
2015-05-20 12:40:00,52.41,52.44,52.38,52.43,38800.0,46.3288,46.3553,46.3023,46.3465,38800.0
2015-05-20 12:50:00,52.43,52.45,52.41,52.43,31200.0,46.3465,46.3642,46.3288,46.3465,31200.0
2015-05-20 13:00:00,52.43,52.46,52.4,52.44,38600.0,46.3465,46.373,46.32,46.3553,38600.0
2015-05-20 13:10:00,52.43,52.46,52.42,52.44,40600.0,46.3465,46.373,46.3377,46.3553,40600.0
2015-05-20 13:20:00,52.44,52.45,52.41,52.45,44000.0,46.3553,46.3642,46.3288,46.3642,44000.0
2015-05-20 13:30:00,52.46,52.47,52.43,52.43,39400.0,46.373,46.3819,46.3465,46.3465,39400.0
2015-05-20 13:40:00,52.43,52.44,52.39,52.43,31600.0,46.3465,46.3553,46.3112,46.3465,31600.0
2015-05-20 13:50:00,52.44,52.44,52.4,52.42,61800.0,46.3553,46.3553,46.32,46.3377,61800.0
2015-05-20 14:00:00,52.41,52.51,52.36,52.4,124600.0,46.3288,46.4172,46.2846,46.32,124600.0
2015-05-20 14:10:00,52.4,52.44,52.38,52.41,94400.0,46.32,46.3553,46.3023,46.3288,94400.0
2015-05-20 14:20:00,52.42,52.56,52.42,52.56,48200.0,46.3377,46.4614,46.3377,46.4614,48200.0
2015-05-20 14:30:00,52.57,52.58,52.49,52.51,84800.0,46.4703,46.4791,46.3995,46.4172,84800.0
2015-05-20 14:40:00,52.51,52.51,52.49,52.49,87600.0,46.4172,46.4172,46.3995,46.3995,87600.0
2015-05-20 14:50:00,52.5,52.5,52.45,52.48,83200.0,46.4084,46.4084,46.3642,46.3907,83200.0
2015-05-20 15:00:00,52.48,52.52,52.46,52.51,61400.0,46.3907,46.4261,46.373,46.4172,61400.0
2015-05-20 15:10:00,52.51,52.52,52.34,52.34,120200.0,46.4172,46.4261,46.267,46.267,120200.0
2015-05-20 15:20:00,52.34,52.39,52.31,52.38,79800.0,46.267,46.3112,46.2404,46.3023,79800.0
2015-05-20 15:30:00,52.38,52.39,52.33,52.35,125000.0,46.3023,46.3112,46.2581,46.2758,125000.0
2015-05-20 15:40:00,52.35,52.37,52.31,52.37,140000.0,46.2758,46.2935,46.2404,46.2935,140000.0
2015-05-20 15:50:00,52.36,52.38,52.31,52.32,340000.0,46.2846,46.3023,46.2404,46.2493,340000.0
2015-05-21 09:30:00,52.44,52.6,52.15,52.35,232600.0,46.3553,46.4968,46.099,46.2758,232600.0
2015-05-21 09:40:00,52.34,52.4,52.24,52.24,69400.0,46.267,46.32,46.1786,46.1786,69400.0
2015-05-21 09:50:00,52.24,52.26,52.2,52.23,107200.0,46.1786,46.1962,46.1432,46.1697,107200.0
2015-05-21 10:00:00,52.24,52.38,52.23,52.37,126400.0,46.1786,46.3023,46.1697,46.2935,126400.0
2015-05-21 10:10:00,52.37,52.48,52.37,52.46,99400.0,46.2935,46.3907,46.2935,46.373,99400.0
2015-05-21 10:20:00,52.46,52.49,52.4,52.41,89200.0,46.373,46.3995,46.32,46.3288,89200.0
2015-05-21 10:30:00,52.41,52.43,52.34,52.38,75200.0,46.3288,46.3465,46.267,46.3023,75200.0
2015-05-21 10:40:00,52.38,52.39,52.27,52.29,124600.0,46.3023,46.3112,46.2051,46.2228,124600.0
2015-05-21 10:50:00,52.3,52.37,52.29,52.32,55200.0,46.2316,46.2935,46.2228,46.2493,55200.0
2015-05-21 11:00:00,52.32,52.42,52.32,52.38,66000.0,46.2493,46.3377,46.2493,46.3023,66000.0
2015-05-21 11:10:00,52.37,52.37,52.26,52.26,287200.0,46.2935,46.2935,46.1962,46.1962,287200.0
2015-05-21 11:20:00,52.26,52.31,52.23,52.29,90000.0,46.1962,46.2404,46.1697,46.2228,90000.0
2015-05-21 11:30:00,52.29,52.32,52.22,52.23,82000.0,46.2228,46.2493,46.1609,46.1697,82000.0
2015-05-21 11:40:00,52.23,52.24,52.14,52.15,59000.0,46.1697,46.1786,46.0902,46.099,59000.0
2015-05-21 11:50:00,52.15,52.23,52.15,52.18,48800.0,46.099,46.1697,46.099,46.1255,48800.0
2015-05-21 12:00:00,52.18,52.21,52.15,52.2,42600.0,46.1255,46.152,46.099,46.1432,42600.0
2015-05-21 12:10:00,52.19,52.22,52.18,52.21,37600.0,46.1344,46.1609,46.1255,46.152,37600.0
2015-05-21 12:20:00,52.21,52.24,52.21,52.24,27600.0,46.152,46.1786,46.152,46.1786,27600.0
2015-05-21 12:30:00,52.24,52.29,52.22,52.27,46400.0,46.1786,46.2228,46.1609,46.2051,46400.0
2015-05-21 12:40:00,52.27,52.3,52.27,52.3,45400.0,46.2051,46.2316,46.2051,46.2316,45400.0
2015-05-21 12:50:00,52.3,52.32,52.27,52.27,45800.0,46.2316,46.2493,46.2051,46.2051,45800.0
2015-05-21 13:00:00,52.27,52.27,52.24,52.27,41200.0,46.2051,46.2051,46.1786,46.2051,41200.0
2015-05-21 13:10:00,52.27,52.29,52.22,52.23,47200.0,46.2051,46.2228,46.1609,46.1697,47200.0
2015-05-21 13:20:00,52.23,52.25,52.2,52.24,45600.0,46.1697,46.1874,46.1432,46.1786,45600.0
2015-05-21 13:30:00,52.24,52.26,52.21,52.22,47600.0,46.1786,46.1962,46.152,46.1609,47600.0
2015-05-21 13:40:00,52.22,52.23,52.15,52.16,63000.0,46.1609,46.1697,46.099,46.1078,63000.0
2015-05-21 13:50:00,52.16,52.23,52.12,52.23,89800.0,46.1078,46.1697,46.0725,46.1697,89800.0
2015-05-21 14:00:00,52.22,52.29,52.22,52.29,82600.0,46.1609,46.2228,46.1609,46.2228,82600.0
2015-05-21 14:10:00,52.29,52.29,52.24,52.27,73800.0,46.2228,46.2228,46.1786,46.2051,73800.0
2015-05-21 14:20:00,52.27,52.27,52.23,52.24,53400.0,46.2051,46.2051,46.1697,46.1786,53400.0
2015-05-21 14:30:00,52.24,52.27,52.23,52.27,84200.0,46.1786,46.2051,46.1697,46.2051,84200.0
2015-05-21 14:40:00,52.27,52.35,52.27,52.33,67800.0,46.2051,46.2758,46.2051,46.2581,67800.0
2015-05-21 14:50:00,52.33,52.38,52.33,52.38,104200.0,46.2581,46.3023,46.2581,46.3023,104200.0
2015-05-21 15:00:00,52.38,52.38,52.31,52.31,100200.0,46.3023,46.3023,46.2404,46.2404,100200.0
2015-05-21 15:10:00,52.31,52.31,52.26,52.29,98000.0,46.2404,46.2404,46.1962,46.2228,98000.0
2015-05-21 15:20:00,52.28,52.3,52.27,52.3,97400.0,46.2139,46.2316,46.2051,46.2316,97400.0
2015-05-21 15:30:00,52.29,52.36,52.29,52.35,93400.0,46.2228,46.2846,46.2228,46.2758,93400.0
2015-05-21 15:40:00,52.35,52.4,52.35,52.37,130800.0,46.2758,46.32,46.2758,46.2935,130800.0
2015-05-21 15:50:00,52.38,52.38,52.2,52.2,778800.0,46.3023,46.3023,46.1432,46.1432,778800.0
2015-05-22 09:30:00,52.6,52.61,52.34,52.42,353000.0,46.4968,46.5056,46.267,46.3377,353000.0
2015-05-22 09:40:00,52.43,52.45,52.25,52.3,280800.0,46.3465,46.3642,46.1874,46.2316,280800.0
2015-05-22 09:50:00,52.3,52.3,52.21,52.24,167200.0,46.2316,46.2316,46.152,46.1786,167200.0
2015-05-22 10:00:00,52.24,52.34,52.24,52.28,261400.0,46.1786,46.267,46.1786,46.2139,261400.0
2015-05-22 10:10:00,52.28,52.33,52.25,52.27,154600.0,46.2139,46.2581,46.1874,46.2051,154600.0
2015-05-22 10:20:00,52.27,52.34,52.23,52.29,213000.0,46.2051,46.267,46.1697,46.2228,213000.0
2015-05-22 10:30:00,52.29,52.38,52.24,52.37,241200.0,46.2228,46.3023,46.1786,46.2935,241200.0
2015-05-22 10:40:00,52.35,52.43,52.33,52.36,99200.0,46.2758,46.3465,46.2581,46.2846,99200.0
2015-05-22 10:50:00,52.36,52.37,52.24,52.25,374600.0,46.2846,46.2935,46.1786,46.1874,374600.0
2015-05-22 11:00:00,52.24,52.27,52.13,52.14,81200.0,46.1786,46.2051,46.0813,46.0902,81200.0
2015-05-22 11:10:00,52.13,52.13,52.02,52.08,105000.0,46.0813,46.0813,45.9841,46.0371,105000.0
2015-05-22 11:20:00,52.08,52.19,52.08,52.13,73200.0,46.0371,46.1344,46.0371,46.0813,73200.0
2015-05-22 11:30:00,52.13,52.13,52.04,52.05,46400.0,46.0813,46.0813,46.0018,46.0106,46400.0
2015-05-22 11:40:00,52.04,52.07,52.02,52.07,42000.0,46.0018,46.0283,45.9841,46.0283,42000.0
2015-05-22 11:50:00,52.07,52.12,52.07,52.1,30400.0,46.0283,46.0725,46.0283,46.0548,30400.0
2015-05-22 12:00:00,52.1,52.15,52.09,52.13,32600.0,46.0548,46.099,46.046,46.0813,32600.0
2015-05-22 12:10:00,52.13,52.18,52.12,52.17,41200.0,46.0813,46.1255,46.0725,46.1167,41200.0
2015-05-22 12:20:00,52.17,52.17,52.07,52.13,54000.0,46.1167,46.1167,46.0283,46.0813,54000.0
2015-05-22 12:30:00,52.13,52.21,52.13,52.2,26200.0,46.0813,46.152,46.0813,46.1432,26200.0
2015-05-22 12:40:00,52.19,52.23,52.18,52.22,28400.0,46.1344,46.1697,46.1255,46.1609,28400.0
2015-05-22 12:50:00,52.21,52.23,52.19,52.19,37400.0,46.152,46.1697,46.1344,46.1344,37400.0
2015-05-22 13:00:00,52.18,52.3,52.16,52.29,89400.0,46.1255,46.2316,46.1078,46.2228,89400.0
2015-05-22 13:10:00,52.28,52.31,52.24,52.24,43400.0,46.2139,46.2404,46.1786,46.1786,43400.0
2015-05-22 13:20:00,52.24,52.29,52.24,52.29,40600.0,46.1786,46.2228,46.1786,46.2228,40600.0
2015-05-22 13:30:00,52.29,52.31,52.27,52.28,43800.0,46.2228,46.2404,46.2051,46.2139,43800.0
2015-05-22 13:40:00,52.29,52.31,52.26,52.28,32800.0,46.2228,46.2404,46.1962,46.2139,32800.0
2015-05-22 13:50:00,52.3,52.31,52.24,52.26,34200.0,46.2316,46.2404,46.1786,46.1962,34200.0
2015-05-22 14:00:00,52.24,52.27,52.19,52.19,54400.0,46.1786,46.2051,46.1344,46.1344,54400.0
2015-05-22 14:10:00,52.19,52.23,52.18,52.23,33800.0,46.1344,46.1697,46.1255,46.1697,33800.0
2015-05-22 14:20:00,52.23,52.23,52.18,52.18,51000.0,46.1697,46.1697,46.1255,46.1255,51000.0
2015-05-22 14:30:00,52.18,52.27,52.17,52.26,58800.0,46.1255,46.2051,46.1167,46.1962,58800.0
2015-05-22 14:40:00,52.26,52.31,52.26,52.3,46400.0,46.1962,46.2404,46.1962,46.2316,46400.0
2015-05-22 14:50:00,52.3,52.3,52.23,52.24,46000.0,46.2316,46.2316,46.1697,46.1786,46000.0
2015-05-22 15:00:00,52.24,52.29,52.23,52.28,60400.0,46.1786,46.2228,46.1697,46.2139,60400.0
2015-05-22 15:10:00,52.28,52.31,52.28,52.29,33000.0,46.2139,46.2404,46.2139,46.2228,33000.0
2015-05-22 15:20:00,52.29,52.31,52.29,52.31,53000.0,46.2228,46.2404,46.2228,46.2404,53000.0
2015-05-22 15:30:00,52.31,52.34,52.28,52.31,77400.0,46.2404,46.267,46.2139,46.2404,77400.0
2015-05-22 15:40:00,52.31,52.32,52.23,52.24,110000.0,46.2404,46.2493,46.1697,46.1786,110000.0
2015-05-22 15:50:00,52.24,52.26,52.22,52.23,208600.0,46.1786,46.1962,46.1609,46.1697,208600.0
2015-05-26 09:30:00,52.22,52.38,52.07,52.16,200800.0,46.1609,46.3023,46.0283,46.1078,200800.0
2015-05-26 09:40:00,52.16,52.16,51.94,52.05,130200.0,46.1078,46.1078,45.9134,46.0106,130200.0
2015-05-26 09:50:00,52.05,52.05,51.96,52.0,79600.0,46.0106,46.0106,45.931,45.9664,79600.0
2015-05-26 10:00:00,52.0,52.03,51.93,51.96,158000.0,45.9664,45.9929,45.9045,45.931,158000.0
2015-05-26 10:10:00,51.96,51.98,51.88,51.93,90000.0,45.931,45.9487,45.8603,45.9045,90000.0
2015-05-26 10:20:00,51.92,51.97,51.87,51.96,113800.0,45.8957,45.9399,45.8515,45.931,113800.0
2015-05-26 10:30:00,51.96,51.99,51.9,51.96,85000.0,45.931,45.9576,45.878,45.931,85000.0
2015-05-26 10:40:00,51.95,52.02,51.95,52.02,57000.0,45.9222,45.9841,45.9222,45.9841,57000.0
2015-05-26 10:50:00,52.02,52.02,51.92,51.95,47200.0,45.9841,45.9841,45.8957,45.9222,47200.0
2015-05-26 11:00:00,51.96,51.97,51.84,51.86,71000.0,45.931,45.9399,45.825,45.8426,71000.0
2015-05-26 11:10:00,51.86,51.88,51.77,51.84,96400.0,45.8426,45.8603,45.7631,45.825,96400.0
2015-05-26 11:20:00,51.84,51.91,51.83,51.89,51800.0,45.825,45.8868,45.8161,45.8692,51800.0
2015-05-26 11:30:00,51.88,51.89,51.81,51.85,66600.0,45.8603,45.8692,45.7984,45.8338,66600.0
2015-05-26 11:40:00,51.85,51.9,51.82,51.85,39000.0,45.8338,45.878,45.8073,45.8338,39000.0
2015-05-26 11:50:00,51.85,51.93,51.81,51.92,57600.0,45.8338,45.9045,45.7984,45.8957,57600.0
2015-05-26 12:00:00,51.93,51.95,51.88,51.89,55200.0,45.9045,45.9222,45.8603,45.8692,55200.0
2015-05-26 12:10:00,51.88,51.97,51.88,51.97,54000.0,45.8603,45.9399,45.8603,45.9399,54000.0
2015-05-26 12:20:00,51.96,52.04,51.96,52.02,68400.0,45.931,46.0018,45.931,45.9841,68400.0
2015-05-26 12:30:00,52.02,52.02,51.92,51.93,35800.0,45.9841,45.9841,45.8957,45.9045,35800.0
2015-05-26 12:40:00,51.94,51.97,51.92,51.95,28000.0,45.9134,45.9399,45.8957,45.9222,28000.0
2015-05-26 12:50:00,51.96,51.97,51.85,51.88,96400.0,45.931,45.9399,45.8338,45.8603,96400.0
2015-05-26 13:00:00,51.88,51.9,51.75,51.76,77600.0,45.8603,45.878,45.7454,45.7543,77600.0
2015-05-26 13:10:00,51.77,51.82,51.74,51.8,46200.0,45.7631,45.8073,45.7366,45.7896,46200.0
2015-05-26 13:20:00,51.8,51.84,51.77,51.8,44400.0,45.7896,45.825,45.7631,45.7896,44400.0
2015-05-26 13:30:00,51.79,51.79,51.71,51.74,47400.0,45.7808,45.7808,45.7101,45.7366,47400.0
2015-05-26 13:40:00,51.74,51.78,51.72,51.77,40200.0,45.7366,45.7719,45.7189,45.7631,40200.0
2015-05-26 13:50:00,51.77,51.77,51.63,51.66,56600.0,45.7631,45.7631,45.6393,45.6659,56600.0
2015-05-26 14:00:00,51.65,51.68,51.62,51.63,52600.0,45.657,45.6835,45.6305,45.6393,52600.0
2015-05-26 14:10:00,51.62,51.71,51.62,51.71,44800.0,45.6305,45.7101,45.6305,45.7101,44800.0
2015-05-26 14:20:00,51.71,51.73,51.67,51.68,48000.0,45.7101,45.7277,45.6747,45.6835,48000.0
2015-05-26 14:30:00,51.68,51.71,51.67,51.69,59200.0,45.6835,45.7101,45.6747,45.6924,59200.0
2015-05-26 14:40:00,51.7,51.71,51.64,51.65,57000.0,45.7012,45.7101,45.6482,45.657,57000.0
2015-05-26 14:50:00,51.65,51.66,51.59,51.65,90800.0,45.657,45.6659,45.604,45.657,90800.0
2015-05-26 15:00:00,51.65,51.72,51.65,51.7,89600.0,45.657,45.7189,45.657,45.7012,89600.0
2015-05-26 15:10:00,51.7,51.76,51.68,51.71,93400.0,45.7012,45.7543,45.6835,45.7101,93400.0
2015-05-26 15:20:00,51.71,51.76,51.7,51.76,132000.0,45.7101,45.7543,45.7012,45.7543,132000.0
2015-05-26 15:30:00,51.76,51.81,51.75,51.79,187800.0,45.7543,45.7984,45.7454,45.7808,187800.0
2015-05-26 15:40:00,51.79,51.83,51.77,51.79,201600.0,45.7808,45.8161,45.7631,45.7808,201600.0
2015-05-26 15:50:00,51.79,51.79,51.69,51.71,510200.0,45.7808,45.7808,45.6924,45.7101,510200.0
2015-05-27 09:30:00,51.74,51.82,51.54,51.59,202600.0,45.7366,45.8073,45.5598,45.604,202600.0
2015-05-27 09:40:00,51.6,51.65,51.52,51.54,239400.0,45.6128,45.657,45.5421,45.5598,239400.0
2015-05-27 09:50:00,51.55,51.84,51.53,51.82,198000.0,45.5686,45.825,45.5509,45.8073,198000.0
2015-05-27 10:00:00,51.82,51.88,51.68,51.69,112400.0,45.8073,45.8603,45.6835,45.6924,112400.0
2015-05-27 10:10:00,51.7,51.74,51.65,51.66,113600.0,45.7012,45.7366,45.657,45.6659,113600.0
2015-05-27 10:20:00,51.66,51.69,51.54,51.54,182600.0,45.6659,45.6924,45.5598,45.5598,182600.0
2015-05-27 10:30:00,51.54,51.6,51.54,51.57,128400.0,45.5598,45.6128,45.5598,45.5863,128400.0
2015-05-27 10:40:00,51.57,51.63,51.56,51.62,170800.0,45.5863,45.6393,45.5775,45.6305,170800.0
2015-05-27 10:50:00,51.62,51.79,51.6,51.79,64000.0,45.6305,45.7808,45.6128,45.7808,64000.0
2015-05-27 11:00:00,51.8,51.85,51.77,51.79,150200.0,45.7896,45.8338,45.7631,45.7808,150200.0
2015-05-27 11:10:00,51.78,51.87,51.76,51.85,67000.0,45.7719,45.8515,45.7543,45.8338,67000.0
2015-05-27 11:20:00,51.84,51.87,51.81,51.87,86800.0,45.825,45.8515,45.7984,45.8515,86800.0
2015-05-27 11:30:00,51.87,51.9,51.85,51.9,78000.0,45.8515,45.878,45.8338,45.878,78000.0
2015-05-27 11:40:00,51.9,51.96,51.85,51.85,100200.0,45.878,45.931,45.8338,45.8338,100200.0
2015-05-27 11:50:00,51.85,51.85,51.77,51.79,86600.0,45.8338,45.8338,45.7631,45.7808,86600.0
2015-05-27 12:00:00,51.77,51.84,51.77,51.82,69200.0,45.7631,45.825,45.7631,45.8073,69200.0
2015-05-27 12:10:00,51.82,51.85,51.79,51.82,42400.0,45.8073,45.8338,45.7808,45.8073,42400.0
2015-05-27 12:20:00,51.83,51.84,51.78,51.82,53400.0,45.8161,45.825,45.7719,45.8073,53400.0
2015-05-27 12:30:00,51.83,51.84,51.7,51.7,121000.0,45.8161,45.825,45.7012,45.7012,121000.0
2015-05-27 12:40:00,51.7,51.73,51.68,51.73,54600.0,45.7012,45.7277,45.6835,45.7277,54600.0
2015-05-27 12:50:00,51.73,51.73,51.68,51.72,62600.0,45.7277,45.7277,45.6835,45.7189,62600.0
2015-05-27 13:00:00,51.71,51.74,51.67,51.73,72200.0,45.7101,45.7366,45.6747,45.7277,72200.0
2015-05-27 13:10:00,51.73,51.76,51.71,51.73,56200.0,45.7277,45.7543,45.7101,45.7277,56200.0
2015-05-27 13:20:00,51.73,51.74,51.71,51.71,52800.0,45.7277,45.7366,45.7101,45.7101,52800.0
2015-05-27 13:30:00,51.7,51.74,51.69,51.73,62000.0,45.7012,45.7366,45.6924,45.7277,62000.0
2015-05-27 13:40:00,51.73,51.74,51.7,51.71,55200.0,45.7277,45.7366,45.7012,45.7101,55200.0
2015-05-27 13:50:00,51.7,51.73,51.68,51.73,55600.0,45.7012,45.7277,45.6835,45.7277,55600.0
2015-05-27 14:00:00,51.73,51.82,51.73,51.77,60600.0,45.7277,45.8073,45.7277,45.7631,60600.0
2015-05-27 14:10:00,51.76,51.78,51.73,51.77,57400.0,45.7543,45.7719,45.7277,45.7631,57400.0
2015-05-27 14:20:00,51.77,51.81,51.75,51.81,45000.0,45.7631,45.7984,45.7454,45.7984,45000.0
2015-05-27 14:30:00,51.8,51.83,51.55,51.66,521600.0,45.7896,45.8161,45.5686,45.6659,521600.0
2015-05-27 14:40:00,51.67,51.75,51.66,51.7,152000.0,45.6747,45.7454,45.6659,45.7012,152000.0
2015-05-27 14:50:00,51.7,51.7,51.33,51.41,727400.0,45.7012,45.7012,45.3741,45.4449,727400.0
2015-05-27 15:00:00,51.42,51.5,51.27,51.3,406400.0,45.4537,45.5244,45.3211,45.3476,406400.0
2015-05-27 15:10:00,51.31,51.34,51.16,51.24,634400.0,45.3565,45.383,45.2239,45.2946,634400.0
2015-05-27 15:20:00,51.24,51.33,51.24,51.28,283800.0,45.2946,45.3741,45.2946,45.3299,283800.0
2015-05-27 15:30:00,51.27,51.34,51.26,51.33,233800.0,45.3211,45.383,45.3123,45.3741,233800.0
2015-05-27 15:40:00,51.33,51.48,51.3,51.47,447400.0,45.3741,45.5067,45.3476,45.4979,447400.0
2015-05-27 15:50:00,51.47,51.49,51.38,51.42,570200.0,45.4979,45.5156,45.4183,45.4537,570200.0
2015-05-28 09:30:00,51.12,51.15,50.87,50.87,418600.0,45.3122,45.3388,45.0906,45.0906,418600.0
2015-05-28 09:40:00,50.87,51.06,50.76,51.03,318600.0,45.0906,45.259,44.9931,45.2324,318600.0
2015-05-28 09:50:00,51.03,51.08,50.94,50.97,150800.0,45.2324,45.2767,45.1526,45.1792,150800.0
2015-05-28 10:00:00,50.97,51.13,50.93,51.12,255800.0,45.1792,45.3211,45.1438,45.3122,255800.0
2015-05-28 10:10:00,51.12,51.31,51.12,51.27,115000.0,45.3122,45.4806,45.3122,45.4452,115000.0
2015-05-28 10:20:00,51.27,51.27,51.22,51.25,71000.0,45.4452,45.4452,45.4008,45.4274,71000.0
2015-05-28 10:30:00,51.24,51.26,51.19,51.24,74000.0,45.4186,45.4363,45.3742,45.4186,74000.0
2015-05-28 10:40:00,51.24,51.31,51.2,51.3,82200.0,45.4186,45.4806,45.3831,45.4717,82200.0
2015-05-28 10:50:00,51.3,51.37,51.27,51.33,60000.0,45.4717,45.5338,45.4452,45.4983,60000.0
2015-05-28 11:00:00,51.34,51.36,51.29,51.33,225200.0,45.5072,45.5249,45.4629,45.4983,225200.0
2015-05-28 11:10:00,51.33,51.48,51.32,51.46,99800.0,45.4983,45.6313,45.4895,45.6136,99800.0
2015-05-28 11:20:00,51.46,51.48,51.4,51.44,132200.0,45.6136,45.6313,45.5604,45.5958,132200.0
2015-05-28 11:30:00,51.44,51.45,51.36,51.38,147800.0,45.5958,45.6047,45.5249,45.5427,147800.0
2015-05-28 11:40:00,51.38,51.44,51.26,51.27,98600.0,45.5427,45.5958,45.4363,45.4452,98600.0
2015-05-28 11:50:00,51.27,51.33,51.26,51.3,73400.0,45.4452,45.4983,45.4363,45.4717,73400.0
2015-05-28 12:00:00,51.31,51.37,51.27,51.37,127000.0,45.4806,45.5338,45.4452,45.5338,127000.0
2015-05-28 12:10:00,51.37,51.41,51.35,51.38,81800.0,45.5338,45.5692,45.5161,45.5427,81800.0
2015-05-28 12:20:00,51.37,51.38,51.34,51.35,62200.0,45.5338,45.5427,45.5072,45.5161,62200.0
2015-05-28 12:30:00,51.35,51.35,51.23,51.24,43600.0,45.5161,45.5161,45.4097,45.4186,43600.0
2015-05-28 12:40:00,51.24,51.3,51.24,51.3,49800.0,45.4186,45.4717,45.4186,45.4717,49800.0
2015-05-28 12:50:00,51.3,51.3,51.21,51.23,62800.0,45.4717,45.4717,45.392,45.4097,62800.0
2015-05-28 13:00:00,51.23,51.31,51.22,51.26,59000.0,45.4097,45.4806,45.4008,45.4363,59000.0
2015-05-28 13:10:00,51.25,51.25,51.16,51.17,60000.0,45.4274,45.4274,45.3476,45.3565,60000.0
2015-05-28 13:20:00,51.17,51.19,51.15,51.18,55000.0,45.3565,45.3742,45.3388,45.3654,55000.0
2015-05-28 13:30:00,51.18,51.19,51.12,51.18,94400.0,45.3654,45.3742,45.3122,45.3654,94400.0
2015-05-28 13:40:00,51.18,51.22,51.17,51.18,52600.0,45.3654,45.4008,45.3565,45.3654,52600.0
2015-05-28 13:50:00,51.17,51.19,51.13,51.16,70600.0,45.3565,45.3742,45.3211,45.3476,70600.0
2015-05-28 14:00:00,51.16,51.18,51.12,51.15,81400.0,45.3476,45.3654,45.3122,45.3388,81400.0
2015-05-28 14:10:00,51.15,51.17,51.13,51.13,54000.0,45.3388,45.3565,45.3211,45.3211,54000.0
2015-05-28 14:20:00,51.14,51.24,51.13,51.24,62000.0,45.3299,45.4186,45.3211,45.4186,62000.0
2015-05-28 14:30:00,51.24,51.24,51.17,51.18,41600.0,45.4186,45.4186,45.3565,45.3654,41600.0
2015-05-28 14:40:00,51.18,51.18,51.13,51.13,81400.0,45.3654,45.3654,45.3211,45.3211,81400.0
2015-05-28 14:50:00,51.14,51.15,51.1,51.11,81400.0,45.3299,45.3388,45.2945,45.3033,81400.0
2015-05-28 15:00:00,51.11,51.18,51.1,51.11,93200.0,45.3033,45.3654,45.2945,45.3033,93200.0
2015-05-28 15:10:00,51.11,51.13,51.09,51.1,98400.0,45.3033,45.3211,45.2856,45.2945,98400.0
2015-05-28 15:20:00,51.1,51.1,51.06,51.08,87200.0,45.2945,45.2945,45.259,45.2767,87200.0
2015-05-28 15:30:00,51.08,51.1,51.04,51.06,167800.0,45.2767,45.2945,45.2413,45.259,167800.0
2015-05-28 15:40:00,51.06,51.17,51.05,51.17,186000.0,45.259,45.3565,45.2501,45.3565,186000.0
2015-05-28 15:50:00,51.17,51.18,51.13,51.14,401200.0,45.3565,45.3654,45.3211,45.3299,401200.0
2015-05-29 09:30:00,51.15,51.19,50.92,51.05,170200.0,45.3388,45.3742,45.1349,45.2501,170200.0
2015-05-29 09:40:00,51.05,51.18,50.83,50.84,197400.0,45.2501,45.3654,45.0551,45.064,197400.0
2015-05-29 09:50:00,50.84,50.93,50.83,50.85,105600.0,45.064,45.1438,45.0551,45.0729,105600.0
2015-05-29 10:00:00,50.86,50.92,50.7,50.7,124600.0,45.0817,45.1349,44.9399,44.9399,124600.0
2015-05-29 10:10:00,50.7,50.85,50.69,50.75,115200.0,44.9399,45.0729,44.931,44.9842,115200.0
2015-05-29 10:20:00,50.75,50.76,50.65,50.66,129400.0,44.9842,44.9931,44.8956,44.9045,129400.0
2015-05-29 10:30:00,50.65,50.77,50.6,50.72,125600.0,44.8956,45.002,44.8513,44.9576,125600.0
2015-05-29 10:40:00,50.74,50.75,50.61,50.62,142400.0,44.9754,44.9842,44.8601,44.869,142400.0
2015-05-29 10:50:00,50.63,50.63,50.52,50.56,141800.0,44.8779,44.8779,44.7804,44.8158,141800.0
2015-05-29 11:00:00,50.56,50.68,50.53,50.65,154600.0,44.8158,44.9222,44.7892,44.8956,154600.0
2015-05-29 11:10:00,50.65,50.7,50.6,50.67,47600.0,44.8956,44.9399,44.8513,44.9133,47600.0
2015-05-29 11:20:00,50.67,50.67,50.52,50.52,77600.0,44.9133,44.9133,44.7804,44.7804,77600.0
2015-05-29 11:30:00,50.52,50.62,50.52,50.59,76600.0,44.7804,44.869,44.7804,44.8424,76600.0
2015-05-29 11:40:00,50.6,50.75,50.6,50.73,70800.0,44.8513,44.9842,44.8513,44.9665,70800.0
2015-05-29 11:50:00,50.74,50.79,50.71,50.75,67600.0,44.9754,45.0197,44.9488,44.9842,67600.0
2015-05-29 12:00:00,50.76,50.85,50.75,50.85,71600.0,44.9931,45.0729,44.9842,45.0729,71600.0
2015-05-29 12:10:00,50.85,50.87,50.79,50.82,69800.0,45.0729,45.0906,45.0197,45.0463,69800.0
2015-05-29 12:20:00,50.83,50.89,50.81,50.88,44400.0,45.0551,45.1083,45.0374,45.0995,44400.0
2015-05-29 12:30:00,50.88,50.97,50.86,50.97,59800.0,45.0995,45.1792,45.0817,45.1792,59800.0
2015-05-29 12:40:00,50.97,50.99,50.92,50.97,60800.0,45.1792,45.197,45.1349,45.1792,60800.0
2015-05-29 12:50:00,50.97,50.99,50.93,50.93,51000.0,45.1792,45.197,45.1438,45.1438,51000.0
2015-05-29 13:00:00,50.93,50.97,50.92,50.96,43400.0,45.1438,45.1792,45.1349,45.1704,43400.0
2015-05-29 13:10:00,50.96,50.99,50.95,50.98,45200.0,45.1704,45.197,45.1615,45.1881,45200.0
2015-05-29 13:20:00,50.98,51.02,50.98,50.99,78000.0,45.1881,45.2236,45.1881,45.197,78000.0
2015-05-29 13:30:00,51.0,51.0,50.98,50.99,50000.0,45.2058,45.2058,45.1881,45.197,50000.0
2015-05-29 13:40:00,50.99,50.99,50.95,50.99,43600.0,45.197,45.197,45.1615,45.197,43600.0
2015-05-29 13:50:00,50.99,50.99,50.91,50.92,54400.0,45.197,45.197,45.1261,45.1349,54400.0
2015-05-29 14:00:00,50.92,50.95,50.91,50.92,53800.0,45.1349,45.1615,45.1261,45.1349,53800.0
2015-05-29 14:10:00,50.92,50.92,50.84,50.85,54400.0,45.1349,45.1349,45.064,45.0729,54400.0
2015-05-29 14:20:00,50.85,50.86,50.81,50.82,55200.0,45.0729,45.0817,45.0374,45.0463,55200.0
2015-05-29 14:30:00,50.81,50.83,50.77,50.83,62000.0,45.0374,45.0551,45.002,45.0551,62000.0
2015-05-29 14:40:00,50.84,50.84,50.74,50.76,72200.0,45.064,45.064,44.9754,44.9931,72200.0
2015-05-29 14:50:00,50.77,50.77,50.73,50.75,72400.0,45.002,45.002,44.9665,44.9842,72400.0
2015-05-29 15:00:00,50.74,50.82,50.72,50.82,94800.0,44.9754,45.0463,44.9576,45.0463,94800.0
2015-05-29 15:10:00,50.82,50.85,50.75,50.75,106000.0,45.0463,45.0729,44.9842,44.9842,106000.0
2015-05-29 15:20:00,50.76,50.85,50.75,50.85,101600.0,44.9931,45.0729,44.9842,45.0729,101600.0
2015-05-29 15:30:00,50.84,50.86,50.8,50.84,123200.0,45.064,45.0817,45.0285,45.064,123200.0
2015-05-29 15:40:00,50.85,50.95,50.84,50.89,218600.0,45.0729,45.1615,45.064,45.1083,218600.0
2015-05-29 15:50:00,50.89,50.95,50.84,50.84,598600.0,45.1083,45.1615,45.064,45.064,598600.0
2015-06-01 09:30:00,50.88,51.15,50.77,50.82,535502.0,45.0995,45.3388,45.002,45.0463,535502.0
2015-06-01 09:40:00,50.83,50.97,50.77,50.82,224314.0,45.0551,45.1792,45.002,45.0463,224314.0
2015-06-01 09:50:00,50.82,50.85,50.73,50.84,211846.0,45.0463,45.0729,44.9665,45.064,211846.0
2015-06-01 10:00:00,50.83,50.96,50.81,50.93,133302.0,45.0551,45.1704,45.0374,45.1438,133302.0
2015-06-01 10:10:00,50.92,50.93,50.76,50.8,111126.0,45.1349,45.1438,44.9931,45.0285,111126.0
2015-06-01 10:20:00,50.79,50.95,50.77,50.93,107092.0,45.0197,45.1615,45.002,45.1438,107092.0
2015-06-01 10:30:00,50.91,50.95,50.82,50.85,74886.0,45.1261,45.1615,45.0463,45.0729,74886.0
2015-06-01 10:40:00,50.85,50.93,50.79,50.93,52750.0,45.0729,45.1438,45.0197,45.1438,52750.0
2015-06-01 10:50:00,50.93,51.09,50.93,51.06,79524.0,45.1438,45.2856,45.1438,45.259,79524.0
2015-06-01 11:00:00,51.07,51.15,51.04,51.06,65512.0,45.2679,45.3388,45.2413,45.259,65512.0
2015-06-01 11:10:00,51.06,51.09,50.96,50.96,81666.0,45.259,45.2856,45.1704,45.1704,81666.0
2015-06-01 11:20:00,50.97,51.0,50.81,50.84,89230.0,45.1792,45.2058,45.0374,45.064,89230.0
2015-06-01 11:30:00,50.83,50.89,50.8,50.84,54748.0,45.0551,45.1083,45.0285,45.064,54748.0
2015-06-01 11:40:00,50.84,50.87,50.8,50.81,83702.0,45.064,45.0906,45.0285,45.0374,83702.0
2015-06-01 11:50:00,50.82,50.91,50.8,50.89,57312.0,45.0463,45.1261,45.0285,45.1083,57312.0
2015-06-01 12:00:00,50.89,50.99,50.88,50.96,27322.0,45.1083,45.197,45.0995,45.1704,27322.0
2015-06-01 12:10:00,50.96,51.06,50.92,51.06,36054.0,45.1704,45.259,45.1349,45.259,36054.0
2015-06-01 12:20:00,51.08,51.13,51.06,51.1,40044.0,45.2767,45.3211,45.259,45.2945,40044.0
2015-06-01 12:30:00,51.11,51.13,51.02,51.06,69262.0,45.3033,45.3211,45.2236,45.259,69262.0
2015-06-01 12:40:00,51.05,51.06,50.99,51.02,31956.0,45.2501,45.259,45.197,45.2236,31956.0
2015-06-01 12:50:00,51.03,51.08,50.99,51.06,40704.0,45.2324,45.2767,45.197,45.259,40704.0
2015-06-01 13:00:00,51.06,51.09,51.02,51.05,35376.0,45.259,45.2856,45.2236,45.2501,35376.0
2015-06-01 13:10:00,51.05,51.06,50.98,50.98,47470.0,45.2501,45.259,45.1881,45.1881,47470.0
2015-06-01 13:20:00,50.98,51.02,50.96,51.02,41270.0,45.1881,45.2236,45.1704,45.2236,41270.0
2015-06-01 13:30:00,51.02,51.05,50.96,51.0,39500.0,45.2236,45.2501,45.1704,45.2058,39500.0
2015-06-01 13:40:00,51.01,51.04,50.99,51.02,45906.0,45.2147,45.2413,45.197,45.2236,45906.0
2015-06-01 13:50:00,51.03,51.08,50.99,51.06,41068.0,45.2324,45.2767,45.197,45.259,41068.0
2015-06-01 14:00:00,51.05,51.09,51.01,51.04,44086.0,45.2501,45.2856,45.2147,45.2413,44086.0
2015-06-01 14:10:00,51.04,51.08,51.02,51.05,50164.0,45.2413,45.2767,45.2236,45.2501,50164.0
2015-06-01 14:20:00,51.05,51.12,51.02,51.09,69482.0,45.2501,45.3122,45.2236,45.2856,69482.0
2015-06-01 14:30:00,51.09,51.1,51.02,51.02,126732.0,45.2856,45.2945,45.2236,45.2236,126732.0
2015-06-01 14:40:00,51.02,51.08,51.01,51.06,81160.0,45.2236,45.2767,45.2147,45.259,81160.0
2015-06-01 14:50:00,51.05,51.09,51.02,51.08,61516.0,45.2501,45.2856,45.2236,45.2767,61516.0
2015-06-01 15:00:00,51.07,51.11,51.06,51.1,77976.0,45.2679,45.3033,45.259,45.2945,77976.0
2015-06-01 15:10:00,51.1,51.1,51.06,51.07,94118.0,45.2945,45.2945,45.259,45.2679,94118.0
2015-06-01 15:20:00,51.07,51.07,51.02,51.03,89264.0,45.2679,45.2679,45.2236,45.2324,89264.0
2015-06-01 15:30:00,51.02,51.03,50.93,50.95,172256.0,45.2236,45.2324,45.1438,45.1615,172256.0
2015-06-01 15:40:00,50.95,50.98,50.92,50.96,203114.0,45.1615,45.1881,45.1349,45.1704,203114.0
2015-06-01 15:50:00,50.96,50.96,50.85,50.88,395992.0,45.1704,45.1704,45.0729,45.0995,395992.0
2015-06-02 09:30:00,50.9,51.05,50.88,50.88,512336.0,45.1172,45.2501,45.0995,45.0995,512336.0
2015-06-02 09:40:00,50.88,50.96,50.77,50.79,231350.0,45.0995,45.1704,45.002,45.0197,231350.0
2015-06-02 09:50:00,50.79,50.9,50.75,50.84,172166.0,45.0197,45.1172,44.9842,45.064,172166.0
2015-06-02 10:00:00,50.85,51.05,50.83,51.05,115072.0,45.0729,45.2501,45.0551,45.2501,115072.0
2015-06-02 10:10:00,51.05,51.15,51.01,51.02,114716.0,45.2501,45.3388,45.2147,45.2236,114716.0
2015-06-02 10:20:00,51.02,51.06,50.94,50.95,92326.0,45.2236,45.259,45.1526,45.1615,92326.0
2015-06-02 10:30:00,50.96,51.08,50.95,51.05,119370.0,45.1704,45.2767,45.1615,45.2501,119370.0
2015-06-02 10:40:00,51.06,51.07,50.99,51.0,102926.0,45.259,45.2679,45.197,45.2058,102926.0
2015-06-02 10:50:00,51.0,51.02,50.95,50.97,128196.0,45.2058,45.2236,45.1615,45.1792,128196.0
2015-06-02 11:00:00,50.95,51.04,50.95,51.04,68300.0,45.1615,45.2413,45.1615,45.2413,68300.0
2015-06-02 11:10:00,51.04,51.06,50.97,50.97,63280.0,45.2413,45.259,45.1792,45.1792,63280.0
2015-06-02 11:20:00,50.98,51.08,50.97,50.99,76046.0,45.1881,45.2767,45.1792,45.197,76046.0
2015-06-02 11:30:00,51.0,51.01,50.9,50.95,129074.0,45.2058,45.2147,45.1172,45.1615,129074.0
2015-06-02 11:40:00,50.95,50.98,50.88,50.9,96276.0,45.1615,45.1881,45.0995,45.1172,96276.0
2015-06-02 11:50:00,50.91,50.96,50.89,50.93,68762.0,45.1261,45.1704,45.1083,45.1438,68762.0
2015-06-02 12:00:00,50.93,51.14,50.91,51.13,96630.0,45.1438,45.3299,45.1261,45.3211,96630.0
2015-06-02 12:10:00,51.14,51.18,51.13,51.17,47986.0,45.3299,45.3654,45.3211,45.3565,47986.0
2015-06-02 12:20:00,51.18,51.23,51.17,51.19,51134.0,45.3654,45.4097,45.3565,45.3742,51134.0
2015-06-02 12:30:00,51.2,51.22,51.18,51.22,45804.0,45.3831,45.4008,45.3654,45.4008,45804.0
2015-06-02 12:40:00,51.21,51.26,51.2,51.26,59514.0,45.392,45.4363,45.3831,45.4363,59514.0
2015-06-02 12:50:00,51.26,51.31,51.22,51.29,89154.0,45.4363,45.4806,45.4008,45.4629,89154.0
2015-06-02 13:00:00,51.29,51.31,51.27,51.27,27374.0,45.4629,45.4806,45.4452,45.4452,27374.0
2015-06-02 13:10:00,51.28,51.32,51.27,51.3,56056.0,45.454,45.4895,45.4452,45.4717,56056.0
2015-06-02 13:20:00,51.3,51.35,51.25,51.27,67018.0,45.4717,45.5161,45.4274,45.4452,67018.0
2015-06-02 13:30:00,51.27,51.28,51.22,51.25,47468.0,45.4452,45.454,45.4008,45.4274,47468.0
2015-06-02 13:40:00,51.25,51.3,51.24,51.29,58972.0,45.4274,45.4717,45.4186,45.4629,58972.0
2015-06-02 13:50:00,51.29,51.33,51.27,51.32,73922.0,45.4629,45.4983,45.4452,45.4895,73922.0
2015-06-02 14:00:00,51.31,51.35,51.31,51.34,77768.0,45.4806,45.5161,45.4806,45.5072,77768.0
2015-06-02 14:10:00,51.33,51.34,51.25,51.26,89264.0,45.4983,45.5072,45.4274,45.4363,89264.0
2015-06-02 14:20:00,51.26,51.31,51.26,51.27,50060.0,45.4363,45.4806,45.4363,45.4452,50060.0
2015-06-02 14:30:00,51.28,51.29,51.21,51.21,39766.0,45.454,45.4629,45.392,45.392,39766.0
2015-06-02 14:40:00,51.2,51.2,51.14,51.15,68548.0,45.3831,45.3831,45.3299,45.3388,68548.0
2015-06-02 14:50:00,51.14,51.18,51.11,51.16,76606.0,45.3299,45.3654,45.3033,45.3476,76606.0
2015-06-02 15:00:00,51.16,51.18,51.08,51.13,79456.0,45.3476,45.3654,45.2767,45.3211,79456.0
2015-06-02 15:10:00,51.13,51.15,51.1,51.12,113414.0,45.3211,45.3388,45.2945,45.3122,113414.0
2015-06-02 15:20:00,51.12,51.13,51.07,51.1,97234.0,45.3122,45.3211,45.2679,45.2945,97234.0
2015-06-02 15:30:00,51.1,51.13,51.07,51.09,138860.0,45.2945,45.3211,45.2679,45.2856,138860.0
2015-06-02 15:40:00,51.09,51.09,51.01,51.06,194308.0,45.2856,45.2856,45.2147,45.259,194308.0
2015-06-02 15:50:00,51.07,51.1,51.05,51.07,291834.0,45.2679,45.2945,45.2501,45.2679,291834.0
2015-06-03 09:30:00,51.15,51.2,50.88,51.08,265122.0,45.3388,45.3831,45.0995,45.2767,265122.0
2015-06-03 09:40:00,51.08,51.23,51.06,51.17,164928.0,45.2767,45.4097,45.259,45.3565,164928.0
2015-06-03 09:50:00,51.16,51.17,51.03,51.16,147014.0,45.3476,45.3565,45.2324,45.3476,147014.0
2015-06-03 10:00:00,51.15,51.16,51.02,51.1,93156.0,45.3388,45.3476,45.2236,45.2945,93156.0
2015-06-03 10:10:00,51.1,51.34,51.1,51.32,197288.0,45.2945,45.5072,45.2945,45.4895,197288.0
2015-06-03 10:20:00,51.32,51.43,51.29,51.35,90202.0,45.4895,45.587,45.4629,45.5161,90202.0
2015-06-03 10:30:00,51.36,51.45,51.36,51.41,160484.0,45.5249,45.6047,45.5249,45.5692,160484.0
2015-06-03 10:40:00,51.42,51.48,51.37,51.42,115930.0,45.5781,45.6313,45.5338,45.5781,115930.0
2015-06-03 10:50:00,51.42,51.48,51.42,51.46,96672.0,45.5781,45.6313,45.5781,45.6136,96672.0
2015-06-03 11:00:00,51.46,51.51,51.45,51.46,126742.0,45.6136,45.6579,45.6047,45.6136,126742.0
2015-06-03 11:10:00,51.46,51.52,51.45,51.51,81012.0,45.6136,45.6667,45.6047,45.6579,81012.0
2015-06-03 11:20:00,51.51,51.51,51.44,51.49,117822.0,45.6579,45.6579,45.5958,45.6402,117822.0
2015-06-03 11:30:00,51.49,51.55,51.49,51.5,131518.0,45.6402,45.6933,45.6402,45.649,131518.0
2015-06-03 11:40:00,51.49,51.52,51.38,51.38,105274.0,45.6402,45.6667,45.5427,45.5427,105274.0
2015-06-03 11:50:00,51.38,51.4,51.35,51.37,89096.0,45.5427,45.5604,45.5161,45.5338,89096.0
2015-06-03 12:00:00,51.37,51.38,51.32,51.35,94602.0,45.5338,45.5427,45.4895,45.5161,94602.0
2015-06-03 12:10:00,51.36,51.37,51.27,51.28,68146.0,45.5249,45.5338,45.4452,45.454,68146.0
2015-06-03 12:20:00,51.29,51.31,51.24,51.29,89638.0,45.4629,45.4806,45.4186,45.4629,89638.0
2015-06-03 12:30:00,51.28,51.36,51.26,51.35,69322.0,45.454,45.5249,45.4363,45.5161,69322.0
2015-06-03 12:40:00,51.35,51.37,51.27,51.3,55374.0,45.5161,45.5338,45.4452,45.4717,55374.0
2015-06-03 12:50:00,51.31,51.31,51.24,51.31,66052.0,45.4806,45.4806,45.4186,45.4806,66052.0
2015-06-03 13:00:00,51.31,51.33,51.26,51.32,40746.0,45.4806,45.4983,45.4363,45.4895,40746.0
2015-06-03 13:10:00,51.32,51.4,51.3,51.4,63314.0,45.4895,45.5604,45.4717,45.5604,63314.0
2015-06-03 13:20:00,51.4,51.41,51.33,51.36,57620.0,45.5604,45.5692,45.4983,45.5249,57620.0
2015-06-03 13:30:00,51.35,51.38,51.32,51.33,61150.0,45.5161,45.5427,45.4895,45.4983,61150.0
2015-06-03 13:40:00,51.33,51.38,51.31,51.34,48958.0,45.4983,45.5427,45.4806,45.5072,48958.0
2015-06-03 13:50:00,51.35,51.38,51.32,51.34,36724.0,45.5161,45.5427,45.4895,45.5072,36724.0
2015-06-03 14:00:00,51.34,51.38,51.34,51.37,34224.0,45.5072,45.5427,45.5072,45.5338,34224.0
2015-06-03 14:10:00,51.38,51.38,51.31,51.33,107778.0,45.5427,45.5427,45.4806,45.4983,107778.0
2015-06-03 14:20:00,51.33,51.36,51.32,51.36,72776.0,45.4983,45.5249,45.4895,45.5249,72776.0
2015-06-03 14:30:00,51.36,51.4,51.36,51.38,71766.0,45.5249,45.5604,45.5249,45.5427,71766.0
2015-06-03 14:40:00,51.38,51.42,51.38,51.41,76552.0,45.5427,45.5781,45.5427,45.5692,76552.0
2015-06-03 14:50:00,51.41,51.41,51.36,51.37,70076.0,45.5692,45.5692,45.5249,45.5338,70076.0
2015-06-03 15:00:00,51.37,51.43,51.35,51.42,97144.0,45.5338,45.587,45.5161,45.5781,97144.0
2015-06-03 15:10:00,51.43,51.45,51.32,51.33,148946.0,45.587,45.6047,45.4895,45.4983,148946.0
2015-06-03 15:20:00,51.34,51.38,51.34,51.35,79050.0,45.5072,45.5427,45.5072,45.5161,79050.0
2015-06-03 15:30:00,51.35,51.35,51.33,51.35,105218.0,45.5161,45.5161,45.4983,45.5161,105218.0
2015-06-03 15:40:00,51.35,51.35,51.27,51.27,147840.0,45.5161,45.5161,45.4452,45.4452,147840.0
2015-06-03 15:50:00,51.27,51.29,51.23,51.26,337370.0,45.4452,45.4629,45.4097,45.4363,337370.0
2015-06-04 09:30:00,51.03,51.12,50.91,51.07,216792.0,45.2324,45.3122,45.1261,45.2679,216792.0
2015-06-04 09:40:00,51.06,51.42,51.06,51.31,269104.0,45.259,45.5781,45.259,45.4806,269104.0
2015-06-04 09:50:00,51.3,51.47,51.26,51.41,103490.0,45.4717,45.6224,45.4363,45.5692,103490.0
2015-06-04 10:00:00,51.41,51.65,51.38,51.62,178464.0,45.5692,45.782,45.5427,45.7554,178464.0
2015-06-04 10:10:00,51.6,51.65,51.49,51.53,71810.0,45.7377,45.782,45.6402,45.6756,71810.0
2015-06-04 10:20:00,51.54,51.55,51.43,51.43,172052.0,45.6845,45.6933,45.587,45.587,172052.0
2015-06-04 10:30:00,51.43,51.45,51.31,51.4,53540.0,45.587,45.6047,45.4806,45.5604,53540.0
2015-06-04 10:40:00,51.39,51.45,51.35,51.37,82730.0,45.5515,45.6047,45.5161,45.5338,82730.0
2015-06-04 10:50:00,51.38,51.41,51.31,51.31,114708.0,45.5427,45.5692,45.4806,45.4806,114708.0
2015-06-04 11:00:00,51.29,51.34,51.18,51.24,86074.0,45.4629,45.5072,45.3654,45.4186,86074.0
2015-06-04 11:10:00,51.24,51.4,51.21,51.28,69304.0,45.4186,45.5604,45.392,45.454,69304.0
2015-06-04 11:20:00,51.28,51.35,51.23,51.24,36012.0,45.454,45.5161,45.4097,45.4186,36012.0
2015-06-04 11:30:00,51.26,51.27,51.13,51.16,34288.0,45.4363,45.4452,45.3211,45.3476,34288.0
2015-06-04 11:40:00,51.17,51.26,51.13,51.17,46732.0,45.3565,45.4363,45.3211,45.3565,46732.0
2015-06-04 11:50:00,51.18,51.27,51.15,51.2,45006.0,45.3654,45.4452,45.3388,45.3831,45006.0
2015-06-04 12:00:00,51.19,51.26,51.15,51.24,31234.0,45.3742,45.4363,45.3388,45.4186,31234.0
2015-06-04 12:10:00,51.24,51.27,51.21,51.24,21694.0,45.4186,45.4452,45.392,45.4186,21694.0
2015-06-04 12:20:00,51.24,51.24,51.2,51.23,31600.0,45.4186,45.4186,45.3831,45.4097,31600.0
2015-06-04 12:30:00,51.22,51.28,51.19,51.22,50228.0,45.4008,45.454,45.3742,45.4008,50228.0
2015-06-04 12:40:00,51.22,51.23,51.16,51.2,47032.0,45.4008,45.4097,45.3476,45.3831,47032.0
2015-06-04 12:50:00,51.19,51.21,51.13,51.15,57284.0,45.3742,45.392,45.3211,45.3388,57284.0
2015-06-04 13:00:00,51.16,51.17,51.02,51.04,57120.0,45.3476,45.3565,45.2236,45.2413,57120.0
2015-06-04 13:10:00,51.04,51.08,50.94,50.98,123168.0,45.2413,45.2767,45.1526,45.1881,123168.0
2015-06-04 13:20:00,50.97,51.0,50.93,50.97,52690.0,45.1792,45.2058,45.1438,45.1792,52690.0
2015-06-04 13:30:00,50.96,50.98,50.92,50.97,102114.0,45.1704,45.1881,45.1349,45.1792,102114.0
2015-06-04 13:40:00,50.96,50.96,50.88,50.9,73304.0,45.1704,45.1704,45.0995,45.1172,73304.0
2015-06-04 13:50:00,50.91,50.94,50.84,50.85,136724.0,45.1261,45.1526,45.064,45.0729,136724.0
2015-06-04 14:00:00,50.85,50.87,50.83,50.84,80032.0,45.0729,45.0906,45.0551,45.064,80032.0
2015-06-04 14:10:00,50.84,50.9,50.81,50.84,127446.0,45.064,45.1172,45.0374,45.064,127446.0
2015-06-04 14:20:00,50.83,50.9,50.83,50.87,84548.0,45.0551,45.1172,45.0551,45.0906,84548.0
2015-06-04 14:30:00,50.88,50.9,50.83,50.9,87702.0,45.0995,45.1172,45.0551,45.1172,87702.0
2015-06-04 14:40:00,50.9,50.98,50.9,50.91,56098.0,45.1172,45.1881,45.1172,45.1261,56098.0
2015-06-04 14:50:00,50.91,50.98,50.9,50.93,58582.0,45.1261,45.1881,45.1172,45.1438,58582.0
2015-06-04 15:00:00,50.93,50.98,50.93,50.97,51680.0,45.1438,45.1881,45.1438,45.1792,51680.0
2015-06-04 15:10:00,50.97,50.99,50.88,50.89,69562.0,45.1792,45.197,45.0995,45.1083,69562.0
2015-06-04 15:20:00,50.88,50.92,50.86,50.86,88444.0,45.0995,45.1349,45.0817,45.0817,88444.0
2015-06-04 15:30:00,50.87,50.93,50.84,50.93,130398.0,45.0906,45.1438,45.064,45.1438,130398.0
2015-06-04 15:40:00,50.93,50.99,50.93,50.97,142234.0,45.1438,45.197,45.1438,45.1792,142234.0
2015-06-04 15:50:00,50.97,50.99,50.92,50.99,256084.0,45.1792,45.197,45.1349,45.197,256084.0
2015-06-05 09:30:00,50.75,50.9,50.63,50.64,274496.0,44.9842,45.1172,44.8779,44.8867,274496.0
2015-06-05 09:40:00,50.64,50.73,50.57,50.63,114998.0,44.8867,44.9665,44.8247,44.8779,114998.0
2015-06-05 09:50:00,50.6,50.73,50.6,50.69,112078.0,44.8513,44.9665,44.8513,44.931,112078.0
2015-06-05 10:00:00,50.7,50.77,50.67,50.67,181908.0,44.9399,45.002,44.9133,44.9133,181908.0
2015-06-05 10:10:00,50.67,50.76,50.65,50.76,109062.0,44.9133,44.9931,44.8956,44.9931,109062.0
2015-06-05 10:20:00,50.77,50.84,50.77,50.81,108232.0,45.002,45.064,45.002,45.0374,108232.0
2015-06-05 10:30:00,50.82,50.85,50.77,50.84,78676.0,45.0463,45.0729,45.002,45.064,78676.0
2015-06-05 10:40:00,50.84,50.85,50.7,50.72,67840.0,45.064,45.0729,44.9399,44.9576,67840.0
2015-06-05 10:50:00,50.73,50.74,50.65,50.71,53852.0,44.9665,44.9754,44.8956,44.9488,53852.0
2015-06-05 11:00:00,50.71,50.81,50.71,50.79,63190.0,44.9488,45.0374,44.9488,45.0197,63190.0
2015-06-05 11:10:00,50.8,50.89,50.8,50.89,55688.0,45.0285,45.1083,45.0285,45.1083,55688.0
2015-06-05 11:20:00,50.9,50.92,50.81,50.85,41812.0,45.1172,45.1349,45.0374,45.0729,41812.0
2015-06-05 11:30:00,50.87,50.87,50.75,50.83,41522.0,45.0906,45.0906,44.9842,45.0551,41522.0
2015-06-05 11:40:00,50.84,50.9,50.82,50.89,32796.0,45.064,45.1172,45.0463,45.1083,32796.0
2015-06-05 11:50:00,50.88,50.93,50.85,50.87,53880.0,45.0995,45.1438,45.0729,45.0906,53880.0
2015-06-05 12:00:00,50.86,50.87,50.81,50.84,51654.0,45.0817,45.0906,45.0374,45.064,51654.0
2015-06-05 12:10:00,50.84,50.86,50.82,50.84,38254.0,45.064,45.0817,45.0463,45.064,38254.0
2015-06-05 12:20:00,50.83,50.85,50.8,50.81,50294.0,45.0551,45.0729,45.0285,45.0374,50294.0
2015-06-05 12:30:00,50.81,50.85,50.78,50.85,46894.0,45.0374,45.0729,45.0108,45.0729,46894.0
2015-06-05 12:40:00,50.85,50.9,50.82,50.84,53390.0,45.0729,45.1172,45.0463,45.064,53390.0
2015-06-05 12:50:00,50.85,50.98,50.85,50.93,77984.0,45.0729,45.1881,45.0729,45.1438,77984.0
2015-06-05 13:00:00,50.93,51.01,50.91,50.99,30364.0,45.1438,45.2147,45.1261,45.197,30364.0
2015-06-05 13:10:00,51.01,51.01,50.93,50.99,41570.0,45.2147,45.2147,45.1438,45.197,41570.0
2015-06-05 13:20:00,50.99,50.99,50.94,50.97,40758.0,45.197,45.197,45.1526,45.1792,40758.0
2015-06-05 13:30:00,50.97,51.04,50.97,51.03,29280.0,45.1792,45.2413,45.1792,45.2324,29280.0
2015-06-05 13:40:00,51.03,51.04,50.98,50.99,34586.0,45.2324,45.2413,45.1881,45.197,34586.0
2015-06-05 13:50:00,50.99,51.02,50.98,50.98,27126.0,45.197,45.2236,45.1881,45.1881,27126.0
2015-06-05 14:00:00,50.98,51.06,50.98,51.01,35976.0,45.1881,45.259,45.1881,45.2147,35976.0
2015-06-05 14:10:00,51.01,51.07,50.99,51.06,30010.0,45.2147,45.2679,45.197,45.259,30010.0
2015-06-05 14:20:00,51.06,51.06,50.98,51.0,34160.0,45.259,45.259,45.1881,45.2058,34160.0
2015-06-05 14:30:00,51.0,51.04,50.99,51.02,31322.0,45.2058,45.2413,45.197,45.2236,31322.0
2015-06-05 14:40:00,51.02,51.05,51.0,51.05,137176.0,45.2236,45.2501,45.2058,45.2501,137176.0
2015-06-05 14:50:00,51.06,51.13,51.04,51.06,88800.0,45.259,45.3211,45.2413,45.259,88800.0
2015-06-05 15:00:00,51.06,51.1,51.03,51.04,65310.0,45.259,45.2945,45.2324,45.2413,65310.0
2015-06-05 15:10:00,51.04,51.08,51.04,51.05,59954.0,45.2413,45.2767,45.2413,45.2501,59954.0
2015-06-05 15:20:00,51.05,51.08,50.99,51.02,99548.0,45.2501,45.2767,45.197,45.2236,99548.0
2015-06-05 15:30:00,51.02,51.1,50.97,50.97,71260.0,45.2236,45.2945,45.1792,45.1792,71260.0
2015-06-05 15:40:00,50.97,51.0,50.95,50.99,173630.0,45.1792,45.2058,45.1615,45.197,173630.0
2015-06-05 15:50:00,50.99,51.04,50.97,51.01,273660.0,45.197,45.2413,45.1792,45.2147,273660.0
2015-06-08 09:30:00,50.8,50.95,50.76,50.85,189322.0,45.0285,45.1615,44.9931,45.0729,189322.0
2015-06-08 09:40:00,50.84,50.92,50.81,50.85,114108.0,45.064,45.1349,45.0374,45.0729,114108.0
2015-06-08 09:50:00,50.87,50.87,50.69,50.74,112728.0,45.0906,45.0906,44.931,44.9754,112728.0
2015-06-08 10:00:00,50.74,50.94,50.72,50.92,95076.0,44.9754,45.1526,44.9576,45.1349,95076.0
2015-06-08 10:10:00,50.91,50.93,50.81,50.86,241086.0,45.1261,45.1438,45.0374,45.0817,241086.0
2015-06-08 10:20:00,50.85,50.91,50.82,50.9,85390.0,45.0729,45.1261,45.0463,45.1172,85390.0
2015-06-08 10:30:00,50.9,50.95,50.87,50.89,75078.0,45.1172,45.1615,45.0906,45.1083,75078.0
2015-06-08 10:40:00,50.9,50.91,50.83,50.85,60100.0,45.1172,45.1261,45.0551,45.0729,60100.0
2015-06-08 10:50:00,50.85,50.88,50.81,50.82,66390.0,45.0729,45.0995,45.0374,45.0463,66390.0
2015-06-08 11:00:00,50.82,50.83,50.75,50.81,72920.0,45.0463,45.0551,44.9842,45.0374,72920.0
2015-06-08 11:10:00,50.81,50.84,50.8,50.84,88652.0,45.0374,45.064,45.0285,45.064,88652.0
2015-06-08 11:20:00,50.83,50.88,50.78,50.79,70558.0,45.0551,45.0995,45.0108,45.0197,70558.0
2015-06-08 11:30:00,50.78,50.82,50.77,50.81,53772.0,45.0108,45.0463,45.002,45.0374,53772.0
2015-06-08 11:40:00,50.81,50.88,50.8,50.8,64042.0,45.0374,45.0995,45.0285,45.0285,64042.0
2015-06-08 11:50:00,50.81,50.82,50.79,50.82,46522.0,45.0374,45.0463,45.0197,45.0463,46522.0
2015-06-08 12:00:00,50.82,50.84,50.77,50.82,44988.0,45.0463,45.064,45.002,45.0463,44988.0
2015-06-08 12:10:00,50.83,50.86,50.82,50.86,27452.0,45.0551,45.0817,45.0463,45.0817,27452.0
2015-06-08 12:20:00,50.85,50.85,50.79,50.81,53354.0,45.0729,45.0729,45.0197,45.0374,53354.0
2015-06-08 12:30:00,50.8,50.83,50.77,50.82,40652.0,45.0285,45.0551,45.002,45.0463,40652.0
2015-06-08 12:40:00,50.82,50.83,50.78,50.8,30282.0,45.0463,45.0551,45.0108,45.0285,30282.0
2015-06-08 12:50:00,50.79,50.83,50.77,50.79,62212.0,45.0197,45.0551,45.002,45.0197,62212.0
2015-06-08 13:00:00,50.78,50.81,50.77,50.77,51588.0,45.0108,45.0374,45.002,45.002,51588.0
2015-06-08 13:10:00,50.77,50.83,50.77,50.83,63488.0,45.002,45.0551,45.002,45.0551,63488.0
2015-06-08 13:20:00,50.83,50.84,50.8,50.81,56256.0,45.0551,45.064,45.0285,45.0374,56256.0
2015-06-08 13:30:00,50.8,50.8,50.7,50.71,83056.0,45.0285,45.0285,44.9399,44.9488,83056.0
2015-06-08 13:40:00,50.72,50.74,50.71,50.74,37408.0,44.9576,44.9754,44.9488,44.9754,37408.0
2015-06-08 13:50:00,50.74,50.79,50.72,50.78,54970.0,44.9754,45.0197,44.9576,45.0108,54970.0
2015-06-08 14:00:00,50.79,50.79,50.72,50.72,61894.0,45.0197,45.0197,44.9576,44.9576,61894.0
2015-06-08 14:10:00,50.72,50.75,50.7,50.72,45344.0,44.9576,44.9842,44.9399,44.9576,45344.0
2015-06-08 14:20:00,50.71,50.81,50.71,50.81,48366.0,44.9488,45.0374,44.9488,45.0374,48366.0
2015-06-08 14:30:00,50.81,50.92,50.81,50.88,75740.0,45.0374,45.1349,45.0374,45.0995,75740.0
2015-06-08 14:40:00,50.88,50.94,50.87,50.92,74762.0,45.0995,45.1526,45.0906,45.1349,74762.0
2015-06-08 14:50:00,50.91,50.94,50.88,50.9,83886.0,45.1261,45.1526,45.0995,45.1172,83886.0
2015-06-08 15:00:00,50.9,50.91,50.88,50.88,77350.0,45.1172,45.1261,45.0995,45.0995,77350.0
2015-06-08 15:10:00,50.88,50.9,50.85,50.87,77250.0,45.0995,45.1172,45.0729,45.0906,77250.0
2015-06-08 15:20:00,50.87,50.89,50.8,50.84,124838.0,45.0906,45.1083,45.0285,45.064,124838.0
2015-06-08 15:30:00,50.84,50.85,50.77,50.78,131854.0,45.064,45.0729,45.002,45.0108,131854.0
2015-06-08 15:40:00,50.77,50.82,50.77,50.81,199204.0,45.002,45.0463,45.002,45.0374,199204.0
2015-06-08 15:50:00,50.81,50.81,50.7,50.71,311318.0,45.0374,45.0374,44.9399,44.9488,311318.0
2015-06-09 09:30:00,50.74,50.97,50.73,50.77,171182.0,44.9754,45.1792,44.9665,45.002,171182.0
2015-06-09 09:40:00,50.79,50.82,50.68,50.74,71610.0,45.0197,45.0463,44.9222,44.9754,71610.0
2015-06-09 09:50:00,50.73,50.74,50.62,50.68,77434.0,44.9665,44.9754,44.869,44.9222,77434.0
2015-06-09 10:00:00,50.68,50.69,50.55,50.65,149998.0,44.9222,44.931,44.807,44.8956,149998.0
2015-06-09 10:10:00,50.65,50.71,50.56,50.56,59054.0,44.8956,44.9488,44.8158,44.8158,59054.0
2015-06-09 10:20:00,50.56,50.6,50.41,50.43,154254.0,44.8158,44.8513,44.6829,44.7006,154254.0
2015-06-09 10:30:00,50.43,50.55,50.39,50.54,167420.0,44.7006,44.807,44.6651,44.7981,167420.0
2015-06-09 10:40:00,50.55,50.61,50.54,50.59,55940.0,44.807,44.8601,44.7981,44.8424,55940.0
2015-06-09 10:50:00,50.6,50.62,50.55,50.61,74368.0,44.8513,44.869,44.807,44.8601,74368.0
2015-06-09 11:00:00,50.62,50.72,50.6,50.61,102768.0,44.869,44.9576,44.8513,44.8601,102768.0
2015-06-09 11:10:00,50.62,50.62,50.52,50.55,77036.0,44.869,44.869,44.7804,44.807,77036.0
2015-06-09 11:20:00,50.56,50.58,50.49,50.52,77022.0,44.8158,44.8335,44.7538,44.7804,77022.0
2015-06-09 11:30:00,50.53,50.62,50.53,50.59,34762.0,44.7892,44.869,44.7892,44.8424,34762.0
2015-06-09 11:40:00,50.59,50.65,50.59,50.63,37732.0,44.8424,44.8956,44.8424,44.8779,37732.0
2015-06-09 11:50:00,50.63,50.66,50.62,50.65,41154.0,44.8779,44.9045,44.869,44.8956,41154.0
2015-06-09 12:00:00,50.65,50.65,50.6,50.62,35526.0,44.8956,44.8956,44.8513,44.869,35526.0
2015-06-09 12:10:00,50.62,50.63,50.57,50.59,42182.0,44.869,44.8779,44.8247,44.8424,42182.0
2015-06-09 12:20:00,50.6,50.65,50.59,50.61,39266.0,44.8513,44.8956,44.8424,44.8601,39266.0
2015-06-09 12:30:00,50.61,50.65,50.6,50.6,41328.0,44.8601,44.8956,44.8513,44.8513,41328.0
2015-06-09 12:40:00,50.61,50.64,50.6,50.62,34770.0,44.8601,44.8867,44.8513,44.869,34770.0
2015-06-09 12:50:00,50.61,50.66,50.6,50.65,36958.0,44.8601,44.9045,44.8513,44.8956,36958.0
2015-06-09 13:00:00,50.66,50.71,50.64,50.7,70898.0,44.9045,44.9488,44.8867,44.9399,70898.0
2015-06-09 13:10:00,50.7,50.72,50.7,50.72,34184.0,44.9399,44.9576,44.9399,44.9576,34184.0
2015-06-09 13:20:00,50.73,50.75,50.7,50.74,34024.0,44.9665,44.9842,44.9399,44.9754,34024.0
2015-06-09 13:30:00,50.74,50.77,50.73,50.73,37394.0,44.9754,45.002,44.9665,44.9665,37394.0
2015-06-09 13:40:00,50.73,50.74,50.66,50.67,27210.0,44.9665,44.9754,44.9045,44.9133,27210.0
2015-06-09 13:50:00,50.66,50.69,50.65,50.69,35032.0,44.9045,44.931,44.8956,44.931,35032.0
2015-06-09 14:00:00,50.69,50.72,50.68,50.68,32552.0,44.931,44.9576,44.9222,44.9222,32552.0
2015-06-09 14:10:00,50.67,50.73,50.65,50.66,29896.0,44.9133,44.9665,44.8956,44.9045,29896.0
2015-06-09 14:20:00,50.66,50.72,50.66,50.72,33064.0,44.9045,44.9576,44.9045,44.9576,33064.0
2015-06-09 14:30:00,50.72,50.76,50.72,50.76,41988.0,44.9576,44.9931,44.9576,44.9931,41988.0
2015-06-09 14:40:00,50.76,50.77,50.73,50.76,35120.0,44.9931,45.002,44.9665,44.9931,35120.0
2015-06-09 14:50:00,50.76,50.76,50.67,50.68,46752.0,44.9931,44.9931,44.9133,44.9222,46752.0
2015-06-09 15:00:00,50.67,50.69,50.6,50.61,57054.0,44.9133,44.931,44.8513,44.8601,57054.0
2015-06-09 15:10:00,50.6,50.68,50.6,50.67,56762.0,44.8513,44.9222,44.8513,44.9133,56762.0
2015-06-09 15:20:00,50.67,50.68,50.57,50.61,60192.0,44.9133,44.9222,44.8247,44.8601,60192.0
2015-06-09 15:30:00,50.6,50.63,50.56,50.6,76874.0,44.8513,44.8779,44.8158,44.8513,76874.0
2015-06-09 15:40:00,50.61,50.67,50.58,50.67,138192.0,44.8601,44.9133,44.8335,44.9133,138192.0
2015-06-09 15:50:00,50.67,50.72,50.66,50.67,214922.0,44.9133,44.9576,44.9045,44.9133,214922.0
2015-06-10 09:30:00,50.92,51.16,50.83,51.15,196084.0,45.1349,45.3476,45.0551,45.3388,196084.0
2015-06-10 09:40:00,51.13,51.4,51.1,51.28,191516.0,45.3211,45.5604,45.2945,45.454,191516.0
2015-06-10 09:50:00,51.29,51.31,51.24,51.29,170250.0,45.4629,45.4806,45.4186,45.4629,170250.0
2015-06-10 10:00:00,51.29,51.38,51.29,51.33,99350.0,45.4629,45.5427,45.4629,45.4983,99350.0
2015-06-10 10:10:00,51.33,51.36,51.24,51.36,112566.0,45.4983,45.5249,45.4186,45.5249,112566.0
2015-06-10 10:20:00,51.36,51.45,51.35,51.42,95266.0,45.5249,45.6047,45.5161,45.5781,95266.0
2015-06-10 10:30:00,51.42,51.49,51.38,51.47,136202.0,45.5781,45.6402,45.5427,45.6224,136202.0
2015-06-10 10:40:00,51.47,51.47,51.42,51.46,76912.0,45.6224,45.6224,45.5781,45.6136,76912.0
2015-06-10 10:50:00,51.46,51.51,51.43,51.51,76540.0,45.6136,45.6579,45.587,45.6579,76540.0
2015-06-10 11:00:00,51.51,51.52,51.46,51.48,93848.0,45.6579,45.6667,45.6136,45.6313,93848.0
2015-06-10 11:10:00,51.48,51.77,51.48,51.69,239282.0,45.6313,45.8883,45.6313,45.8174,239282.0
2015-06-10 11:20:00,51.68,51.74,51.63,51.74,102294.0,45.8086,45.8618,45.7643,45.8618,102294.0
2015-06-10 11:30:00,51.74,51.76,51.68,51.69,77926.0,45.8618,45.8795,45.8086,45.8174,77926.0
2015-06-10 11:40:00,51.7,51.77,51.69,51.74,80866.0,45.8263,45.8883,45.8174,45.8618,80866.0
2015-06-10 11:50:00,51.75,51.85,51.74,51.83,155312.0,45.8706,45.9593,45.8618,45.9415,155312.0
2015-06-10 12:00:00,51.84,51.87,51.81,51.83,131232.0,45.9504,45.977,45.9238,45.9415,131232.0
2015-06-10 12:10:00,51.83,51.91,51.83,51.85,124462.0,45.9415,46.0124,45.9415,45.9593,124462.0
2015-06-10 12:20:00,51.85,51.91,51.85,51.88,102744.0,45.9593,46.0124,45.9593,45.9858,102744.0
2015-06-10 12:30:00,51.88,51.9,51.82,51.83,108096.0,45.9858,46.0036,45.9327,45.9415,108096.0
2015-06-10 12:40:00,51.83,51.85,51.82,51.85,72410.0,45.9415,45.9593,45.9327,45.9593,72410.0
2015-06-10 12:50:00,51.85,51.87,51.82,51.85,79186.0,45.9593,45.977,45.9327,45.9593,79186.0
2015-06-10 13:00:00,51.85,51.89,51.84,51.89,50966.0,45.9593,45.9947,45.9504,45.9947,50966.0
2015-06-10 13:10:00,51.89,51.92,51.86,51.87,107700.0,45.9947,46.0213,45.9681,45.977,107700.0
2015-06-10 13:20:00,51.87,51.99,51.87,51.98,251058.0,45.977,46.0834,45.977,46.0745,251058.0
2015-06-10 13:30:00,51.98,52.02,51.96,52.01,174590.0,46.0745,46.1099,46.0568,46.1011,174590.0
2015-06-10 13:40:00,52.01,52.01,51.91,51.95,109868.0,46.1011,46.1011,46.0124,46.0479,109868.0
2015-06-10 13:50:00,51.94,51.95,51.76,51.88,179280.0,46.039,46.0479,45.8795,45.9858,179280.0
2015-06-10 14:00:00,51.88,51.97,51.87,51.87,80654.0,45.9858,46.0656,45.977,45.977,80654.0
2015-06-10 14:10:00,51.87,51.93,51.84,51.92,111656.0,45.977,46.0302,45.9504,46.0213,111656.0
2015-06-10 14:20:00,51.92,51.92,51.85,51.88,109782.0,46.0213,46.0213,45.9593,45.9858,109782.0
2015-06-10 14:30:00,51.88,51.9,51.87,51.87,81354.0,45.9858,46.0036,45.977,45.977,81354.0
2015-06-10 14:40:00,51.87,51.9,51.84,51.84,65166.0,45.977,46.0036,45.9504,45.9504,65166.0
2015-06-10 14:50:00,51.84,51.89,51.83,51.88,82800.0,45.9504,45.9947,45.9415,45.9858,82800.0
2015-06-10 15:00:00,51.88,51.88,51.84,51.86,87742.0,45.9858,45.9858,45.9504,45.9681,87742.0
2015-06-10 15:10:00,51.85,51.88,51.84,51.86,103504.0,45.9593,45.9858,45.9504,45.9681,103504.0
2015-06-10 15:20:00,51.86,51.87,51.75,51.76,85474.0,45.9681,45.977,45.8706,45.8795,85474.0
2015-06-10 15:30:00,51.75,51.77,51.68,51.68,153054.0,45.8706,45.8883,45.8086,45.8086,153054.0
2015-06-10 15:40:00,51.68,51.74,51.67,51.73,192282.0,45.8086,45.8618,45.7997,45.8529,192282.0
2015-06-10 15:50:00,51.73,51.74,51.65,51.65,438272.0,45.8529,45.8618,45.782,45.782,438272.0
2015-06-11 09:30:00,52.55,52.56,52.15,52.38,623838.0,46.5797,46.5886,46.2252,46.429,623838.0
2015-06-11 09:40:00,52.38,52.4,52.21,52.27,190892.0,46.429,46.4468,46.2784,46.3315,190892.0
2015-06-11 09:50:00,52.27,52.3,52.17,52.18,151434.0,46.3315,46.3581,46.2429,46.2518,151434.0
2015-06-11 10:00:00,52.18,52.18,51.95,51.99,147418.0,46.2518,46.2518,46.0479,46.0834,147418.0
2015-06-11 10:10:00,51.99,51.99,51.88,51.97,160450.0,46.0834,46.0834,45.9858,46.0656,160450.0
2015-06-11 10:20:00,51.97,51.99,51.92,51.96,120412.0,46.0656,46.0834,46.0213,46.0568,120412.0
2015-06-11 10:30:00,51.96,51.97,51.76,51.81,212798.0,46.0568,46.0656,45.8795,45.9238,212798.0
2015-06-11 10:40:00,51.82,51.85,51.76,51.83,116692.0,45.9327,45.9593,45.8795,45.9415,116692.0
2015-06-11 10:50:00,51.83,51.88,51.79,51.81,117968.0,45.9415,45.9858,45.9061,45.9238,117968.0
2015-06-11 11:00:00,51.8,51.88,51.79,51.88,77894.0,45.9149,45.9858,45.9061,45.9858,77894.0
2015-06-11 11:10:00,51.88,51.95,51.85,51.87,66772.0,45.9858,46.0479,45.9593,45.977,66772.0
2015-06-11 11:20:00,51.88,51.92,51.85,51.92,76388.0,45.9858,46.0213,45.9593,46.0213,76388.0
2015-06-11 11:30:00,51.93,52.0,51.93,51.98,70122.0,46.0302,46.0922,46.0302,46.0745,70122.0
2015-06-11 11:40:00,51.98,51.98,51.91,51.94,69838.0,46.0745,46.0745,46.0124,46.039,69838.0
2015-06-11 11:50:00,51.93,51.94,51.84,51.84,70916.0,46.0302,46.039,45.9504,45.9504,70916.0
2015-06-11 12:00:00,51.83,51.88,51.78,51.78,91236.0,45.9415,45.9858,45.8972,45.8972,91236.0
2015-06-11 12:10:00,51.79,51.86,51.74,51.86,85574.0,45.9061,45.9681,45.8618,45.9681,85574.0
2015-06-11 12:20:00,51.85,51.86,51.81,51.83,56906.0,45.9593,45.9681,45.9238,45.9415,56906.0
2015-06-11 12:30:00,51.83,51.92,51.81,51.91,66718.0,45.9415,46.0213,45.9238,46.0124,66718.0
2015-06-11 12:40:00,51.91,51.95,51.91,51.93,112868.0,46.0124,46.0479,46.0124,46.0302,112868.0
2015-06-11 12:50:00,51.94,52.0,51.92,51.99,91796.0,46.039,46.0922,46.0213,46.0834,91796.0
2015-06-11 13:00:00,51.99,52.04,51.95,52.02,58426.0,46.0834,46.1277,46.0479,46.1099,58426.0
2015-06-11 13:10:00,52.01,52.02,51.99,52.0,48662.0,46.1011,46.1099,46.0834,46.0922,48662.0
2015-06-11 13:20:00,51.99,52.02,51.94,51.99,98362.0,46.0834,46.1099,46.039,46.0834,98362.0
2015-06-11 13:30:00,51.99,51.99,51.95,51.97,31738.0,46.0834,46.0834,46.0479,46.0656,31738.0
2015-06-11 13:40:00,51.96,51.97,51.91,51.93,45832.0,46.0568,46.0656,46.0124,46.0302,45832.0
2015-06-11 13:50:00,51.93,52.02,51.92,52.02,86262.0,46.0302,46.1099,46.0213,46.1099,86262.0
2015-06-11 14:00:00,52.02,52.04,51.99,52.01,65710.0,46.1099,46.1277,46.0834,46.1011,65710.0
2015-06-11 14:10:00,52.01,52.05,51.99,52.03,124636.0,46.1011,46.1365,46.0834,46.1188,124636.0
2015-06-11 14:20:00,52.04,52.04,52.02,52.02,25370.0,46.1277,46.1277,46.1099,46.1099,25370.0
2015-06-11 14:30:00,52.02,52.03,52.0,52.02,51566.0,46.1099,46.1188,46.0922,46.1099,51566.0
2015-06-11 14:40:00,52.01,52.04,51.99,52.01,63574.0,46.1011,46.1277,46.0834,46.1011,63574.0
2015-06-11 14:50:00,52.0,52.0,51.94,51.98,75670.0,46.0922,46.0922,46.039,46.0745,75670.0
2015-06-11 15:00:00,51.99,52.06,51.98,52.04,86320.0,46.0834,46.1454,46.0745,46.1277,86320.0
2015-06-11 15:10:00,52.02,52.04,51.99,51.99,71692.0,46.1099,46.1277,46.0834,46.0834,71692.0
2015-06-11 15:20:00,52.0,52.01,51.93,51.96,94484.0,46.0922,46.1011,46.0302,46.0568,94484.0
2015-06-11 15:30:00,51.96,52.06,51.95,51.98,341564.0,46.0568,46.1454,46.0479,46.0745,341564.0
2015-06-11 15:40:00,51.99,51.99,51.88,51.88,232828.0,46.0834,46.0834,45.9858,45.9858,232828.0
2015-06-11 15:50:00,51.88,51.96,51.85,51.96,554000.0,45.9858,46.0568,45.9593,46.0568,554000.0
2015-06-12 09:30:00,51.77,51.99,51.74,51.81,176252.0,45.8883,46.0834,45.8618,45.9238,176252.0
2015-06-12 09:40:00,51.78,51.85,51.7,51.84,124292.0,45.8972,45.9593,45.8263,45.9504,124292.0
2015-06-12 09:50:00,51.84,51.93,51.75,51.88,108046.0,45.9504,46.0302,45.8706,45.9858,108046.0
2015-06-12 10:00:00,51.89,51.99,51.85,51.98,114108.0,45.9947,46.0834,45.9593,46.0745,114108.0
2015-06-12 10:10:00,51.97,51.98,51.84,51.87,100250.0,46.0656,46.0745,45.9504,45.977,100250.0
2015-06-12 10:20:00,51.86,51.9,51.82,51.85,68232.0,45.9681,46.0036,45.9327,45.9593,68232.0
2015-06-12 10:30:00,51.84,51.89,51.71,51.74,104354.0,45.9504,45.9947,45.8352,45.8618,104354.0
2015-06-12 10:40:00,51.74,51.76,51.63,51.68,89736.0,45.8618,45.8795,45.7643,45.8086,89736.0
2015-06-12 10:50:00,51.69,51.72,51.62,51.64,74832.0,45.8174,45.844,45.7554,45.7731,74832.0
2015-06-12 11:00:00,51.64,51.73,51.6,51.72,64802.0,45.7731,45.8529,45.7377,45.844,64802.0
2015-06-12 11:10:00,51.72,51.9,51.71,51.83,103118.0,45.844,46.0036,45.8352,45.9415,103118.0
2015-06-12 11:20:00,51.83,51.95,51.82,51.88,49526.0,45.9415,46.0479,45.9327,45.9858,49526.0
2015-06-12 11:30:00,51.88,51.9,51.83,51.85,37668.0,45.9858,46.0036,45.9415,45.9593,37668.0
2015-06-12 11:40:00,51.84,51.86,51.76,51.79,55226.0,45.9504,45.9681,45.8795,45.9061,55226.0
2015-06-12 11:50:00,51.79,51.82,51.74,51.8,57714.0,45.9061,45.9327,45.8618,45.9149,57714.0
2015-06-12 12:00:00,51.8,51.84,51.77,51.79,50992.0,45.9149,45.9504,45.8883,45.9061,50992.0
2015-06-12 12:10:00,51.78,51.81,51.74,51.8,39724.0,45.8972,45.9238,45.8618,45.9149,39724.0
2015-06-12 12:20:00,51.79,51.85,51.78,51.85,56404.0,45.9061,45.9593,45.8972,45.9593,56404.0
2015-06-12 12:30:00,51.85,51.86,51.8,51.85,41364.0,45.9593,45.9681,45.9149,45.9593,41364.0
2015-06-12 12:40:00,51.85,51.87,51.78,51.86,41766.0,45.9593,45.977,45.8972,45.9681,41766.0
2015-06-12 12:50:00,51.86,51.87,51.79,51.81,49476.0,45.9681,45.977,45.9061,45.9238,49476.0
2015-06-12 13:00:00,51.81,51.85,51.79,51.85,50470.0,45.9238,45.9593,45.9061,45.9593,50470.0
2015-06-12 13:10:00,51.85,51.9,51.84,51.88,36808.0,45.9593,46.0036,45.9504,45.9858,36808.0
2015-06-12 13:20:00,51.89,51.99,51.89,51.98,121838.0,45.9947,46.0834,45.9947,46.0745,121838.0
2015-06-12 13:30:00,51.99,52.03,51.98,51.99,56046.0,46.0834,46.1188,46.0745,46.0834,56046.0
2015-06-12 13:40:00,51.99,51.99,51.94,51.98,42862.0,46.0834,46.0834,46.039,46.0745,42862.0
2015-06-12 13:50:00,51.96,52.02,51.95,52.02,34000.0,46.0568,46.1099,46.0479,46.1099,34000.0
2015-06-12 14:00:00,52.03,52.05,51.95,51.95,48978.0,46.1188,46.1365,46.0479,46.0479,48978.0
2015-06-12 14:10:00,51.95,51.96,51.94,51.95,35096.0,46.0479,46.0568,46.039,46.0479,35096.0
2015-06-12 14:20:00,51.95,51.96,51.93,51.96,62774.0,46.0479,46.0568,46.0302,46.0568,62774.0
2015-06-12 14:30:00,51.96,51.96,51.85,51.9,49360.0,46.0568,46.0568,45.9593,46.0036,49360.0
2015-06-12 14:40:00,51.9,51.93,51.9,51.93,42886.0,46.0036,46.0302,46.0036,46.0302,42886.0
2015-06-12 14:50:00,51.93,51.94,51.87,51.87,55462.0,46.0302,46.039,45.977,45.977,55462.0
2015-06-12 15:00:00,51.87,51.93,51.85,51.91,63648.0,45.977,46.0302,45.9593,46.0124,63648.0
2015-06-12 15:10:00,51.92,51.94,51.89,51.92,55012.0,46.0213,46.039,45.9947,46.0213,55012.0
2015-06-12 15:20:00,51.92,51.96,51.92,51.95,84006.0,46.0213,46.0568,46.0213,46.0479,84006.0
2015-06-12 15:30:00,51.95,51.97,51.91,51.95,129012.0,46.0479,46.0656,46.0124,46.0479,129012.0
2015-06-12 15:40:00,51.94,51.96,51.92,51.94,115668.0,46.039,46.0568,46.0213,46.039,115668.0
2015-06-12 15:50:00,51.94,51.95,51.87,51.9,305210.0,46.039,46.0479,45.977,46.0036,305210.0
2015-06-15 09:30:00,51.55,51.68,51.49,51.54,216274.0,45.6933,45.8086,45.6402,45.6845,216274.0
2015-06-15 09:40:00,51.54,51.56,51.39,51.44,139762.0,45.6845,45.7022,45.5515,45.5958,139762.0
2015-06-15 09:50:00,51.43,51.52,51.37,51.49,82342.0,45.587,45.6667,45.5338,45.6402,82342.0
2015-06-15 10:00:00,51.51,51.58,51.47,51.51,103652.0,45.6579,45.7199,45.6224,45.6579,103652.0
2015-06-15 10:10:00,51.52,51.63,51.47,51.54,184830.0,45.6667,45.7643,45.6224,45.6845,184830.0
2015-06-15 10:20:00,51.54,51.6,51.52,51.58,74192.0,45.6845,45.7377,45.6667,45.7199,74192.0
2015-06-15 10:30:00,51.58,51.59,51.49,51.51,86068.0,45.7199,45.7288,45.6402,45.6579,86068.0
2015-06-15 10:40:00,51.51,51.53,51.44,51.46,97964.0,45.6579,45.6756,45.5958,45.6136,97964.0
2015-06-15 10:50:00,51.45,51.51,51.45,51.51,73608.0,45.6047,45.6579,45.6047,45.6579,73608.0
2015-06-15 11:00:00,51.52,51.69,51.52,51.67,99966.0,45.6667,45.8174,45.6667,45.7997,99966.0
2015-06-15 11:10:00,51.68,51.79,51.67,51.77,51782.0,45.8086,45.9061,45.7997,45.8883,51782.0
2015-06-15 11:20:00,51.78,51.82,51.66,51.68,155024.0,45.8972,45.9327,45.7908,45.8086,155024.0
2015-06-15 11:30:00,51.68,51.77,51.68,51.77,128126.0,45.8086,45.8883,45.8086,45.8883,128126.0
2015-06-15 11:40:00,51.76,51.81,51.76,51.8,51404.0,45.8795,45.9238,45.8795,45.9149,51404.0
2015-06-15 11:50:00,51.8,51.82,51.76,51.79,54260.0,45.9149,45.9327,45.8795,45.9061,54260.0
2015-06-15 12:00:00,51.79,51.85,51.77,51.82,87696.0,45.9061,45.9593,45.8883,45.9327,87696.0
2015-06-15 12:10:00,51.81,51.82,51.78,51.81,29780.0,45.9238,45.9327,45.8972,45.9238,29780.0
2015-06-15 12:20:00,51.81,51.83,51.76,51.8,90172.0,45.9238,45.9415,45.8795,45.9149,90172.0
2015-06-15 12:30:00,51.8,51.8,51.75,51.77,89666.0,45.9149,45.9149,45.8706,45.8883,89666.0
2015-06-15 12:40:00,51.77,51.83,51.74,51.83,47390.0,45.8883,45.9415,45.8618,45.9415,47390.0
2015-06-15 12:50:00,51.83,51.85,51.8,51.83,45822.0,45.9415,45.9593,45.9149,45.9415,45822.0
2015-06-15 13:00:00,51.83,51.85,51.81,51.83,52804.0,45.9415,45.9593,45.9238,45.9415,52804.0
2015-06-15 13:10:00,51.83,51.87,51.82,51.82,48874.0,45.9415,45.977,45.9327,45.9327,48874.0
2015-06-15 13:20:00,51.81,51.82,51.79,51.8,59744.0,45.9238,45.9327,45.9061,45.9149,59744.0
2015-06-15 13:30:00,51.8,51.81,51.77,51.77,65104.0,45.9149,45.9238,45.8883,45.8883,65104.0
2015-06-15 13:40:00,51.77,51.81,51.76,51.81,192996.0,45.8883,45.9238,45.8795,45.9238,192996.0
2015-06-15 13:50:00,51.81,51.93,51.74,51.81,167626.0,45.9238,46.0302,45.8618,45.9238,167626.0
2015-06-15 14:00:00,51.81,51.85,51.8,51.8,93322.0,45.9238,45.9593,45.9149,45.9149,93322.0
2015-06-15 14:10:00,51.8,51.87,51.8,51.84,63798.0,45.9149,45.977,45.9149,45.9504,63798.0
2015-06-15 14:20:00,51.83,51.85,51.81,51.83,67804.0,45.9415,45.9593,45.9238,45.9415,67804.0
2015-06-15 14:30:00,51.83,51.88,51.82,51.85,81858.0,45.9415,45.9858,45.9327,45.9593,81858.0
2015-06-15 14:40:00,51.85,51.87,51.82,51.83,85682.0,45.9593,45.977,45.9327,45.9415,85682.0
2015-06-15 14:50:00,51.83,51.84,51.76,51.77,148784.0,45.9415,45.9504,45.8795,45.8883,148784.0
2015-06-15 15:00:00,51.77,51.78,51.68,51.69,128826.0,45.8883,45.8972,45.8086,45.8174,128826.0
2015-06-15 15:10:00,51.68,51.71,51.65,51.66,72488.0,45.8086,45.8352,45.782,45.7908,72488.0
2015-06-15 15:20:00,51.66,51.7,51.65,51.69,110318.0,45.7908,45.8263,45.782,45.8174,110318.0
2015-06-15 15:30:00,51.69,51.73,51.67,51.73,100718.0,45.8174,45.8529,45.7997,45.8529,100718.0
2015-06-15 15:40:00,51.73,51.78,51.71,51.71,167196.0,45.8529,45.8972,45.8352,45.8352,167196.0
2015-06-15 15:50:00,51.71,51.72,51.67,51.68,375704.0,45.8352,45.844,45.7997,45.8086,375704.0
2015-06-16 09:30:00,51.74,52.14,51.72,52.14,232652.0,45.8618,46.2163,45.844,46.2163,232652.0
2015-06-16 09:40:00,52.14,52.2,52.07,52.08,142630.0,46.2163,46.2695,46.1543,46.1631,142630.0
2015-06-16 09:50:00,52.08,52.13,52.01,52.06,88810.0,46.1631,46.2074,46.1011,46.1454,88810.0
2015-06-16 10:00:00,52.05,52.12,51.94,51.94,86716.0,46.1365,46.1986,46.039,46.039,86716.0
2015-06-16 10:10:00,51.94,51.96,51.84,51.95,94822.0,46.039,46.0568,45.9504,46.0479,94822.0
2015-06-16 10:20:00,51.96,51.99,51.91,51.95,81986.0,46.0568,46.0834,46.0124,46.0479,81986.0
2015-06-16 10:30:00,51.95,52.02,51.93,52.02,81324.0,46.0479,46.1099,46.0302,46.1099,81324.0
2015-06-16 10:40:00,52.02,52.1,52.01,52.1,110366.0,46.1099,46.1809,46.1011,46.1809,110366.0
2015-06-16 10:50:00,52.1,52.1,51.99,51.99,77938.0,46.1809,46.1809,46.0834,46.0834,77938.0
2015-06-16 11:00:00,51.99,52.1,51.98,52.09,84670.0,46.0834,46.1809,46.0745,46.172,84670.0
2015-06-16 11:10:00,52.1,52.24,52.1,52.24,148668.0,46.1809,46.3049,46.1809,46.3049,148668.0
2015-06-16 11:20:00,52.24,52.3,52.19,52.28,100924.0,46.3049,46.3581,46.2606,46.3404,100924.0
2015-06-16 11:30:00,52.28,52.34,52.27,52.34,90152.0,46.3404,46.3936,46.3315,46.3936,90152.0
2015-06-16 11:40:00,52.34,52.36,52.25,52.27,77586.0,46.3936,46.4113,46.3138,46.3315,77586.0
2015-06-16 11:50:00,52.27,52.29,52.26,52.27,72778.0,46.3315,46.3493,46.3227,46.3315,72778.0
2015-06-16 12:00:00,52.28,52.38,52.27,52.38,81626.0,46.3404,46.429,46.3315,46.429,81626.0
2015-06-16 12:10:00,52.37,52.42,52.32,52.38,80662.0,46.4202,46.4645,46.3759,46.429,80662.0
2015-06-16 12:20:00,52.38,52.42,52.36,52.42,68934.0,46.429,46.4645,46.4113,46.4645,68934.0
2015-06-16 12:30:00,52.42,52.44,52.35,52.42,105852.0,46.4645,46.4822,46.4025,46.4645,105852.0
2015-06-16 12:40:00,52.42,52.44,52.38,52.43,80070.0,46.4645,46.4822,46.429,46.4734,80070.0
2015-06-16 12:50:00,52.43,52.49,52.41,52.49,119638.0,46.4734,46.5265,46.4556,46.5265,119638.0
2015-06-16 13:00:00,52.49,52.49,52.41,52.41,109944.0,46.5265,46.5265,46.4556,46.4556,109944.0
2015-06-16 13:10:00,52.42,52.42,52.34,52.35,71812.0,46.4645,46.4645,46.3936,46.4025,71812.0
2015-06-16 13:20:00,52.34,52.37,52.32,52.34,170978.0,46.3936,46.4202,46.3759,46.3936,170978.0
2015-06-16 13:30:00,52.35,52.4,52.35,52.39,73122.0,46.4025,46.4468,46.4025,46.4379,73122.0
2015-06-16 13:40:00,52.39,52.4,52.35,52.35,57804.0,46.4379,46.4468,46.4025,46.4025,57804.0
2015-06-16 13:50:00,52.35,52.35,52.32,52.32,48242.0,46.4025,46.4025,46.3759,46.3759,48242.0
2015-06-16 14:00:00,52.33,52.37,52.32,52.37,91078.0,46.3847,46.4202,46.3759,46.4202,91078.0
2015-06-16 14:10:00,52.37,52.39,52.37,52.38,67862.0,46.4202,46.4379,46.4202,46.429,67862.0
2015-06-16 14:20:00,52.38,52.4,52.38,52.4,82608.0,46.429,46.4468,46.429,46.4468,82608.0
2015-06-16 14:30:00,52.4,52.4,52.36,52.37,79784.0,46.4468,46.4468,46.4113,46.4202,79784.0
2015-06-16 14:40:00,52.37,52.38,52.31,52.33,51586.0,46.4202,46.429,46.367,46.3847,51586.0
2015-06-16 14:50:00,52.33,52.37,52.32,52.34,57226.0,46.3847,46.4202,46.3759,46.3936,57226.0
2015-06-16 15:00:00,52.35,52.37,52.33,52.36,63608.0,46.4025,46.4202,46.3847,46.4113,63608.0
2015-06-16 15:10:00,52.37,52.38,52.35,52.36,89266.0,46.4202,46.429,46.4025,46.4113,89266.0
2015-06-16 15:20:00,52.35,52.37,52.33,52.35,84622.0,46.4025,46.4202,46.3847,46.4025,84622.0
2015-06-16 15:30:00,52.35,52.37,52.33,52.36,109422.0,46.4025,46.4202,46.3847,46.4113,109422.0
2015-06-16 15:40:00,52.37,52.37,52.27,52.32,210454.0,46.4202,46.4202,46.3315,46.3759,210454.0
2015-06-16 15:50:00,52.32,52.33,52.26,52.29,361762.0,46.3759,46.3847,46.3227,46.3493,361762.0
2015-06-17 09:30:00,52.37,52.43,52.18,52.27,191574.0,46.4202,46.4734,46.2518,46.3315,191574.0
2015-06-17 09:40:00,52.26,52.42,52.24,52.4,151302.0,46.3227,46.4645,46.3049,46.4468,151302.0
2015-06-17 09:50:00,52.4,52.46,52.34,52.45,284760.0,46.4468,46.5,46.3936,46.4911,284760.0
2015-06-17 10:00:00,52.45,52.46,52.38,52.44,101062.0,46.4911,46.5,46.429,46.4822,101062.0
2015-06-17 10:10:00,52.44,52.45,52.35,52.37,96368.0,46.4822,46.4911,46.4025,46.4202,96368.0
2015-06-17 10:20:00,52.37,52.37,52.28,52.3,66226.0,46.4202,46.4202,46.3404,46.3581,66226.0
2015-06-17 10:30:00,52.3,52.41,52.3,52.41,100980.0,46.3581,46.4556,46.3581,46.4556,100980.0
2015-06-17 10:40:00,52.41,52.46,52.39,52.45,40000.0,46.4556,46.5,46.4379,46.4911,40000.0
2015-06-17 10:50:00,52.44,52.59,52.43,52.57,173392.0,46.4822,46.6152,46.4734,46.5975,173392.0
2015-06-17 11:00:00,52.57,52.59,52.48,52.49,56756.0,46.5975,46.6152,46.5177,46.5265,56756.0
2015-06-17 11:10:00,52.49,52.5,52.4,52.4,64578.0,46.5265,46.5354,46.4468,46.4468,64578.0
2015-06-17 11:20:00,52.4,52.41,52.26,52.26,61366.0,46.4468,46.4556,46.3227,46.3227,61366.0
2015-06-17 11:30:00,52.26,52.3,52.24,52.27,46398.0,46.3227,46.3581,46.3049,46.3315,46398.0
2015-06-17 11:40:00,52.27,52.27,52.23,52.27,45424.0,46.3315,46.3315,46.2961,46.3315,45424.0
2015-06-17 11:50:00,52.27,52.33,52.27,52.3,42438.0,46.3315,46.3847,46.3315,46.3581,42438.0
2015-06-17 12:00:00,52.31,52.31,52.18,52.22,67952.0,46.367,46.367,46.2518,46.2872,67952.0
2015-06-17 12:10:00,52.23,52.23,52.14,52.15,39856.0,46.2961,46.2961,46.2163,46.2252,39856.0
2015-06-17 12:20:00,52.15,52.2,52.15,52.18,54588.0,46.2252,46.2695,46.2252,46.2518,54588.0
2015-06-17 12:30:00,52.17,52.21,52.16,52.19,31834.0,46.2429,46.2784,46.234,46.2606,31834.0
2015-06-17 12:40:00,52.19,52.23,52.1,52.12,56514.0,46.2606,46.2961,46.1809,46.1986,56514.0
2015-06-17 12:50:00,52.12,52.12,52.07,52.1,53948.0,46.1986,46.1986,46.1543,46.1809,53948.0
2015-06-17 13:00:00,52.1,52.1,52.06,52.08,68958.0,46.1809,46.1809,46.1454,46.1631,68958.0
2015-06-17 13:10:00,52.08,52.13,52.07,52.13,51430.0,46.1631,46.2074,46.1543,46.2074,51430.0
2015-06-17 13:20:00,52.12,52.17,52.12,52.14,35254.0,46.1986,46.2429,46.1986,46.2163,35254.0
2015-06-17 13:30:00,52.13,52.15,52.12,52.12,37780.0,46.2074,46.2252,46.1986,46.1986,37780.0
2015-06-17 13:40:00,52.13,52.14,52.1,52.13,44138.0,46.2074,46.2163,46.1809,46.2074,44138.0
2015-06-17 13:50:00,52.13,52.19,52.13,52.16,47522.0,46.2074,46.2606,46.2074,46.234,47522.0
2015-06-17 14:00:00,52.16,52.43,52.04,52.37,144258.0,46.234,46.4734,46.1277,46.4202,144258.0
2015-06-17 14:10:00,52.36,52.42,52.32,52.33,100962.0,46.4113,46.4645,46.3759,46.3847,100962.0
2015-06-17 14:20:00,52.33,52.33,52.22,52.29,65738.0,46.3847,46.3847,46.2872,46.3493,65738.0
2015-06-17 14:30:00,52.28,52.46,52.27,52.46,72242.0,46.3404,46.5,46.3315,46.5,72242.0
2015-06-17 14:40:00,52.47,52.57,52.46,52.52,134444.0,46.5088,46.5975,46.5,46.5531,134444.0
2015-06-17 14:50:00,52.52,52.56,52.5,52.52,70160.0,46.5531,46.5886,46.5354,46.5531,70160.0
2015-06-17 15:00:00,52.51,52.52,52.42,52.42,86474.0,46.5443,46.5531,46.4645,46.4645,86474.0
2015-06-17 15:10:00,52.41,52.53,52.41,52.48,71378.0,46.4556,46.562,46.4556,46.5177,71378.0
2015-06-17 15:20:00,52.48,52.54,52.48,52.5,82222.0,46.5177,46.5709,46.5177,46.5354,82222.0
2015-06-17 15:30:00,52.49,52.52,52.43,52.46,101978.0,46.5265,46.5531,46.4734,46.5,101978.0
2015-06-17 15:40:00,52.45,52.46,52.33,52.36,131554.0,46.4911,46.5,46.3847,46.4113,131554.0
2015-06-17 15:50:00,52.37,52.41,52.35,52.38,225868.0,46.4202,46.4556,46.4025,46.429,225868.0
2015-06-18 09:30:00,52.52,52.88,52.51,52.83,224890.0,46.5531,46.8722,46.5443,46.8279,224890.0
2015-06-18 09:40:00,52.82,52.96,52.78,52.95,142296.0,46.8191,46.9431,46.7836,46.9343,142296.0
2015-06-18 09:50:00,52.95,52.98,52.92,52.93,140472.0,46.9343,46.9609,46.9077,46.9166,140472.0
2015-06-18 10:00:00,52.94,52.99,52.88,52.97,135690.0,46.9254,46.9697,46.8722,46.952,135690.0
2015-06-18 10:10:00,52.97,53.08,52.96,52.98,194736.0,46.952,47.0495,46.9431,46.9609,194736.0
2015-06-18 10:20:00,52.98,53.02,52.96,53.01,121594.0,46.9609,46.9963,46.9431,46.9875,121594.0
2015-06-18 10:30:00,53.01,53.03,52.89,52.98,196630.0,46.9875,47.0052,46.8811,46.9609,196630.0
2015-06-18 10:40:00,52.99,53.04,52.96,53.0,90410.0,46.9697,47.0141,46.9431,46.9786,90410.0
2015-06-18 10:50:00,53.01,53.02,52.93,52.95,132946.0,46.9875,46.9963,46.9166,46.9343,132946.0
2015-06-18 11:00:00,52.96,53.05,52.96,53.02,125570.0,46.9431,47.0229,46.9431,46.9963,125570.0
2015-06-18 11:10:00,53.04,53.06,53.03,53.05,85468.0,47.0141,47.0318,47.0052,47.0229,85468.0
2015-06-18 11:20:00,53.06,53.1,53.03,53.07,137440.0,47.0318,47.0672,47.0052,47.0407,137440.0
2015-06-18 11:30:00,53.06,53.18,53.05,53.17,88500.0,47.0318,47.1382,47.0229,47.1293,88500.0
2015-06-18 11:40:00,53.17,53.24,53.15,53.22,126128.0,47.1293,47.1913,47.1116,47.1736,126128.0
2015-06-18 11:50:00,53.23,53.24,53.21,53.24,68130.0,47.1825,47.1913,47.1647,47.1913,68130.0
2015-06-18 12:00:00,53.24,53.24,53.13,53.16,78442.0,47.1913,47.1913,47.0938,47.1204,78442.0
2015-06-18 12:10:00,53.15,53.18,53.13,53.15,47542.0,47.1116,47.1382,47.0938,47.1116,47542.0
2015-06-18 12:20:00,53.15,53.24,53.15,53.23,97004.0,47.1116,47.1913,47.1116,47.1825,97004.0
2015-06-18 12:30:00,53.23,53.27,53.21,53.25,172316.0,47.1825,47.2179,47.1647,47.2002,172316.0
2015-06-18 12:40:00,53.26,53.27,53.21,53.23,110986.0,47.2091,47.2179,47.1647,47.1825,110986.0
2015-06-18 12:50:00,53.23,53.32,53.23,53.31,143382.0,47.1825,47.2622,47.1825,47.2534,143382.0
2015-06-18 13:00:00,53.31,53.34,53.29,53.31,131654.0,47.2534,47.28,47.2357,47.2534,131654.0
2015-06-18 13:10:00,53.31,53.33,53.27,53.29,109966.0,47.2534,47.2711,47.2179,47.2357,109966.0
2015-06-18 13:20:00,53.29,53.29,53.23,53.24,83290.0,47.2357,47.2357,47.1825,47.1913,83290.0
2015-06-18 13:30:00,53.24,53.29,53.23,53.29,71702.0,47.1913,47.2357,47.1825,47.2357,71702.0
2015-06-18 13:40:00,53.29,53.31,53.2,53.2,92196.0,47.2357,47.2534,47.1559,47.1559,92196.0
2015-06-18 13:50:00,53.19,53.21,53.17,53.2,58296.0,47.147,47.1647,47.1293,47.1559,58296.0
2015-06-18 14:00:00,53.2,53.27,53.19,53.25,55598.0,47.1559,47.2179,47.147,47.2002,55598.0
2015-06-18 14:10:00,53.25,53.27,53.18,53.21,115122.0,47.2002,47.2179,47.1382,47.1647,115122.0
2015-06-18 14:20:00,53.2,53.27,53.19,53.19,72236.0,47.1559,47.2179,47.147,47.147,72236.0
2015-06-18 14:30:00,53.19,53.23,53.18,53.23,73036.0,47.147,47.1825,47.1382,47.1825,73036.0
2015-06-18 14:40:00,53.23,53.24,53.18,53.19,98332.0,47.1825,47.1913,47.1382,47.147,98332.0
2015-06-18 14:50:00,53.18,53.21,53.16,53.17,156504.0,47.1382,47.1647,47.1204,47.1293,156504.0
2015-06-18 15:00:00,53.17,53.19,53.13,53.13,97570.0,47.1293,47.147,47.0938,47.0938,97570.0
2015-06-18 15:10:00,53.13,53.16,53.13,53.15,104332.0,47.0938,47.1204,47.0938,47.1116,104332.0
2015-06-18 15:20:00,53.15,53.21,53.12,53.2,128110.0,47.1116,47.1647,47.085,47.1559,128110.0
2015-06-18 15:30:00,53.21,53.21,53.08,53.09,134042.0,47.1647,47.1647,47.0495,47.0584,134042.0
2015-06-18 15:40:00,53.09,53.1,53.02,53.02,240956.0,47.0584,47.0672,46.9963,46.9963,240956.0
2015-06-18 15:50:00,53.02,53.02,52.97,52.99,347210.0,46.9963,46.9963,46.952,46.9697,347210.0
2015-06-19 09:30:00,53.02,53.35,52.97,53.22,2581062.0,46.9963,47.2888,46.952,47.1736,2581062.0
2015-06-19 09:40:00,53.22,53.33,53.15,53.2,137280.0,47.1736,47.2711,47.1116,47.1559,137280.0
2015-06-19 09:50:00,53.19,53.24,53.07,53.09,124578.0,47.147,47.1913,47.0407,47.0584,124578.0
2015-06-19 10:00:00,53.1,53.32,53.1,53.24,79302.0,47.0672,47.2622,47.0672,47.1913,79302.0
2015-06-19 10:10:00,53.27,53.32,53.21,53.27,112328.0,47.2179,47.2622,47.1647,47.2179,112328.0
2015-06-19 10:20:00,53.28,53.33,53.24,53.26,80776.0,47.2268,47.2711,47.1913,47.2091,80776.0
2015-06-19 10:30:00,53.26,53.27,53.2,53.2,118706.0,47.2091,47.2179,47.1559,47.1559,118706.0
2015-06-19 10:40:00,53.2,53.35,53.2,53.35,74278.0,47.1559,47.2888,47.1559,47.2888,74278.0
2015-06-19 10:50:00,53.35,53.38,53.31,53.34,67798.0,47.2888,47.3154,47.2534,47.28,67798.0
2015-06-19 11:00:00,53.34,53.38,53.31,53.34,120802.0,47.28,47.3154,47.2534,47.28,120802.0
2015-06-19 11:10:00,53.34,53.36,53.34,53.35,47308.0,47.28,47.2977,47.28,47.2888,47308.0
2015-06-19 11:20:00,53.35,53.35,53.3,53.34,80866.0,47.2888,47.2888,47.2445,47.28,80866.0
2015-06-19 11:30:00,53.35,53.41,53.33,53.33,88528.0,47.2888,47.342,47.2711,47.2711,88528.0
2015-06-19 11:40:00,53.34,53.37,53.3,53.36,82034.0,47.28,47.3066,47.2445,47.2977,82034.0
2015-06-19 11:50:00,53.36,53.38,53.33,53.33,42600.0,47.2977,47.3154,47.2711,47.2711,42600.0
2015-06-19 12:00:00,53.33,53.35,53.29,53.34,44564.0,47.2711,47.2888,47.2357,47.28,44564.0
2015-06-19 12:10:00,53.33,53.35,53.3,53.33,78460.0,47.2711,47.2888,47.2445,47.2711,78460.0
2015-06-19 12:20:00,53.34,53.36,53.32,53.34,30684.0,47.28,47.2977,47.2622,47.28,30684.0
2015-06-19 12:30:00,53.34,53.35,53.3,53.33,39970.0,47.28,47.2888,47.2445,47.2711,39970.0
2015-06-19 12:40:00,53.33,53.35,53.31,53.35,47006.0,47.2711,47.2888,47.2534,47.2888,47006.0
2015-06-19 12:50:00,53.34,53.35,53.32,53.34,30988.0,47.28,47.2888,47.2622,47.28,30988.0
2015-06-19 13:00:00,53.35,53.36,53.33,53.34,34516.0,47.2888,47.2977,47.2711,47.28,34516.0
2015-06-19 13:10:00,53.34,53.37,53.31,53.37,33616.0,47.28,47.3066,47.2534,47.3066,33616.0
2015-06-19 13:20:00,53.37,53.39,53.36,53.38,30528.0,47.3066,47.3243,47.2977,47.3154,30528.0
2015-06-19 13:30:00,53.38,53.43,53.38,53.42,45184.0,47.3154,47.3598,47.3154,47.3509,45184.0
2015-06-19 13:40:00,53.42,53.43,53.41,53.42,48190.0,47.3509,47.3598,47.342,47.3509,48190.0
2015-06-19 13:50:00,53.42,53.42,53.4,53.41,37246.0,47.3509,47.3509,47.3332,47.342,37246.0
2015-06-19 14:00:00,53.4,53.41,53.34,53.35,44996.0,47.3332,47.342,47.28,47.2888,44996.0
2015-06-19 14:10:00,53.35,53.37,53.32,53.33,40494.0,47.2888,47.3066,47.2622,47.2711,40494.0
2015-06-19 14:20:00,53.33,53.33,53.23,53.25,57630.0,47.2711,47.2711,47.1825,47.2002,57630.0
2015-06-19 14:30:00,53.24,53.27,53.22,53.26,52822.0,47.1913,47.2179,47.1736,47.2091,52822.0
2015-06-19 14:40:00,53.26,53.26,53.22,53.23,83758.0,47.2091,47.2091,47.1736,47.1825,83758.0
2015-06-19 14:50:00,53.24,53.24,53.19,53.24,67756.0,47.1913,47.1913,47.147,47.1913,67756.0
2015-06-19 15:00:00,53.24,53.24,53.2,53.21,79682.0,47.1913,47.1913,47.1559,47.1647,79682.0
2015-06-19 15:10:00,53.21,53.22,53.16,53.18,77070.0,47.1647,47.1736,47.1204,47.1382,77070.0
2015-06-19 15:20:00,53.18,53.21,53.17,53.19,81498.0,47.1382,47.1647,47.1293,47.147,81498.0
2015-06-19 15:30:00,53.19,53.26,53.19,53.24,126560.0,47.147,47.2091,47.147,47.1913,126560.0
2015-06-19 15:40:00,53.24,53.39,53.24,53.39,234104.0,47.1913,47.3243,47.1913,47.3243,234104.0
2015-06-19 15:50:00,53.38,53.38,53.24,53.26,485618.0,47.3154,47.3154,47.1913,47.2091,485618.0
2015-06-22 09:30:00,53.43,53.73,53.43,53.49,342640.0,47.3598,47.6257,47.3598,47.4129,342640.0
2015-06-22 09:40:00,53.5,53.71,53.47,53.66,144776.0,47.4218,47.6079,47.3952,47.5636,144776.0
2015-06-22 09:50:00,53.67,53.68,53.5,53.54,98092.0,47.5725,47.5813,47.4218,47.4573,98092.0
2015-06-22 10:00:00,53.54,53.66,53.51,53.62,114578.0,47.4573,47.5636,47.4307,47.5282,114578.0
2015-06-22 10:10:00,53.61,53.64,53.45,53.49,124814.0,47.5193,47.5459,47.3775,47.4129,124814.0
2015-06-22 10:20:00,53.49,53.49,53.37,53.41,154118.0,47.4129,47.4129,47.3066,47.342,154118.0
2015-06-22 10:30:00,53.4,53.43,53.33,53.36,123020.0,47.3332,47.3598,47.2711,47.2977,123020.0
2015-06-22 10:40:00,53.37,53.49,53.37,53.43,104476.0,47.3066,47.4129,47.3066,47.3598,104476.0
2015-06-22 10:50:00,53.43,53.44,53.36,53.42,80916.0,47.3598,47.3686,47.2977,47.3509,80916.0
2015-06-22 11:00:00,53.41,53.52,53.41,53.51,104636.0,47.342,47.4395,47.342,47.4307,104636.0
2015-06-22 11:10:00,53.5,53.58,53.49,53.49,93388.0,47.4218,47.4927,47.4129,47.4129,93388.0
2015-06-22 11:20:00,53.49,53.52,53.48,53.52,130692.0,47.4129,47.4395,47.4041,47.4395,130692.0
2015-06-22 11:30:00,53.52,53.55,53.48,53.49,73048.0,47.4395,47.4661,47.4041,47.4129,73048.0
2015-06-22 11:40:00,53.49,53.51,53.46,53.48,52958.0,47.4129,47.4307,47.3863,47.4041,52958.0
2015-06-22 11:50:00,53.48,53.49,53.43,53.44,50484.0,47.4041,47.4129,47.3598,47.3686,50484.0
2015-06-22 12:00:00,53.44,53.45,53.4,53.43,40300.0,47.3686,47.3775,47.3332,47.3598,40300.0
2015-06-22 12:10:00,53.42,53.52,53.4,53.51,130372.0,47.3509,47.4395,47.3332,47.4307,130372.0
2015-06-22 12:20:00,53.51,53.51,53.42,53.42,34162.0,47.4307,47.4307,47.3509,47.3509,34162.0
2015-06-22 12:30:00,53.42,53.48,53.41,53.48,24494.0,47.3509,47.4041,47.342,47.4041,24494.0
2015-06-22 12:40:00,53.48,53.48,53.45,53.46,40568.0,47.4041,47.4041,47.3775,47.3863,40568.0
2015-06-22 12:50:00,53.46,53.51,53.46,53.49,36482.0,47.3863,47.4307,47.3863,47.4129,36482.0
2015-06-22 13:00:00,53.49,53.49,53.45,53.45,39712.0,47.4129,47.4129,47.3775,47.3775,39712.0
2015-06-22 13:10:00,53.47,53.48,53.43,53.44,83236.0,47.3952,47.4041,47.3598,47.3686,83236.0
2015-06-22 13:20:00,53.45,53.46,53.42,53.43,26692.0,47.3775,47.3863,47.3509,47.3598,26692.0
2015-06-22 13:30:00,53.43,53.44,53.38,53.43,31212.0,47.3598,47.3686,47.3154,47.3598,31212.0
2015-06-22 13:40:00,53.43,53.48,53.42,53.46,38848.0,47.3598,47.4041,47.3509,47.3863,38848.0
2015-06-22 13:50:00,53.46,53.47,53.43,53.47,45400.0,47.3863,47.3952,47.3598,47.3952,45400.0
2015-06-22 14:00:00,53.47,53.48,53.43,53.47,35336.0,47.3952,47.4041,47.3598,47.3952,35336.0
2015-06-22 14:10:00,53.47,53.47,53.44,53.45,44566.0,47.3952,47.3952,47.3686,47.3775,44566.0
2015-06-22 14:20:00,53.45,53.46,53.43,53.44,38668.0,47.3775,47.3863,47.3598,47.3686,38668.0
2015-06-22 14:30:00,53.44,53.48,53.44,53.47,88532.0,47.3686,47.4041,47.3686,47.3952,88532.0
2015-06-22 14:40:00,53.48,53.49,53.45,53.47,45032.0,47.4041,47.4129,47.3775,47.3952,45032.0
2015-06-22 14:50:00,53.47,53.51,53.47,53.48,68178.0,47.3952,47.4307,47.3952,47.4041,68178.0
2015-06-22 15:00:00,53.49,53.49,53.46,53.48,61790.0,47.4129,47.4129,47.3863,47.4041,61790.0
2015-06-22 15:10:00,53.48,53.49,53.45,53.46,43886.0,47.4041,47.4129,47.3775,47.3863,43886.0
2015-06-22 15:20:00,53.46,53.49,53.45,53.45,48028.0,47.3863,47.4129,47.3775,47.3775,48028.0
2015-06-22 15:30:00,53.46,53.46,53.38,53.4,99974.0,47.3863,47.3863,47.3154,47.3332,99974.0
2015-06-22 15:40:00,53.4,53.42,53.35,53.38,154622.0,47.3332,47.3509,47.2888,47.3154,154622.0
2015-06-22 15:50:00,53.38,53.41,53.36,53.4,318836.0,47.3154,47.342,47.2977,47.3332,318836.0
2015-06-23 09:30:00,53.6,53.61,53.51,53.52,220718.0,47.5104,47.5193,47.4307,47.4395,220718.0
2015-06-23 09:40:00,53.52,53.54,53.43,53.49,132916.0,47.4395,47.4573,47.3598,47.4129,132916.0
2015-06-23 09:50:00,53.49,53.51,53.43,53.43,112138.0,47.4129,47.4307,47.3598,47.3598,112138.0
2015-06-23 10:00:00,53.43,53.54,53.41,53.53,124940.0,47.3598,47.4573,47.342,47.4484,124940.0
2015-06-23 10:10:00,53.54,53.63,53.5,53.5,204302.0,47.4573,47.537,47.4218,47.4218,204302.0
2015-06-23 10:20:00,53.49,53.55,53.47,53.49,98752.0,47.4129,47.4661,47.3952,47.4129,98752.0
2015-06-23 10:30:00,53.51,53.57,53.49,53.52,74650.0,47.4307,47.4838,47.4129,47.4395,74650.0
2015-06-23 10:40:00,53.51,53.51,53.44,53.47,110734.0,47.4307,47.4307,47.3686,47.3952,110734.0
2015-06-23 10:50:00,53.46,53.52,53.45,53.52,135860.0,47.3863,47.4395,47.3775,47.4395,135860.0
2015-06-23 11:00:00,53.51,53.52,53.48,53.51,48718.0,47.4307,47.4395,47.4041,47.4307,48718.0
2015-06-23 11:10:00,53.51,53.52,53.45,53.51,72910.0,47.4307,47.4395,47.3775,47.4307,72910.0
2015-06-23 11:20:00,53.51,53.52,53.46,53.48,56430.0,47.4307,47.4395,47.3863,47.4041,56430.0
2015-06-23 11:30:00,53.48,53.52,53.46,53.48,97932.0,47.4041,47.4395,47.3863,47.4041,97932.0
2015-06-23 11:40:00,53.48,53.57,53.48,53.56,65566.0,47.4041,47.4838,47.4041,47.475,65566.0
2015-06-23 11:50:00,53.56,53.59,53.52,53.55,59820.0,47.475,47.5016,47.4395,47.4661,59820.0
2015-06-23 12:00:00,53.56,53.56,53.47,53.5,115396.0,47.475,47.475,47.3952,47.4218,115396.0
2015-06-23 12:10:00,53.49,53.52,53.49,53.49,64138.0,47.4129,47.4395,47.4129,47.4129,64138.0
2015-06-23 12:20:00,53.49,53.51,53.45,53.48,56726.0,47.4129,47.4307,47.3775,47.4041,56726.0
2015-06-23 12:30:00,53.48,53.51,53.47,53.48,61882.0,47.4041,47.4307,47.3952,47.4041,61882.0
2015-06-23 12:40:00,53.48,53.51,53.46,53.51,48832.0,47.4041,47.4307,47.3863,47.4307,48832.0
2015-06-23 12:50:00,53.51,53.54,53.49,53.52,41148.0,47.4307,47.4573,47.4129,47.4395,41148.0
2015-06-23 13:00:00,53.52,53.59,53.52,53.56,69170.0,47.4395,47.5016,47.4395,47.475,69170.0
2015-06-23 13:10:00,53.56,53.56,53.51,53.53,57284.0,47.475,47.475,47.4307,47.4484,57284.0
2015-06-23 13:20:00,53.54,53.58,53.53,53.57,46786.0,47.4573,47.4927,47.4484,47.4838,46786.0
2015-06-23 13:30:00,53.56,53.57,53.52,53.56,48320.0,47.475,47.4838,47.4395,47.475,48320.0
2015-06-23 13:40:00,53.56,53.58,53.53,53.55,40938.0,47.475,47.4927,47.4484,47.4661,40938.0
2015-06-23 13:50:00,53.55,53.57,53.54,53.56,43082.0,47.4661,47.4838,47.4573,47.475,43082.0
2015-06-23 14:00:00,53.56,53.58,53.53,53.55,39812.0,47.475,47.4927,47.4484,47.4661,39812.0
2015-06-23 14:10:00,53.55,53.56,53.53,53.54,80092.0,47.4661,47.475,47.4484,47.4573,80092.0
2015-06-23 14:20:00,53.54,53.54,53.51,53.52,40098.0,47.4573,47.4573,47.4307,47.4395,40098.0
2015-06-23 14:30:00,53.52,53.55,53.46,53.52,75608.0,47.4395,47.4661,47.3863,47.4395,75608.0
2015-06-23 14:40:00,53.52,53.52,53.49,53.49,73088.0,47.4395,47.4395,47.4129,47.4129,73088.0
2015-06-23 14:50:00,53.49,53.55,53.48,53.52,94754.0,47.4129,47.4661,47.4041,47.4395,94754.0
2015-06-23 15:00:00,53.52,53.58,53.48,53.54,137462.0,47.4395,47.4927,47.4041,47.4573,137462.0
2015-06-23 15:10:00,53.53,53.54,53.48,53.51,109258.0,47.4484,47.4573,47.4041,47.4307,109258.0
2015-06-23 15:20:00,53.51,53.57,53.49,53.55,73180.0,47.4307,47.4838,47.4129,47.4661,73180.0
2015-06-23 15:30:00,53.55,53.57,53.51,53.52,141676.0,47.4661,47.4838,47.4307,47.4395,141676.0
2015-06-23 15:40:00,53.52,53.57,53.5,53.56,151260.0,47.4395,47.4838,47.4218,47.475,151260.0
2015-06-23 15:50:00,53.56,53.61,53.56,53.59,393280.0,47.475,47.5193,47.475,47.5016,393280.0
2015-06-24 09:30:00,53.6,53.64,53.43,53.58,266724.0,47.5104,47.5459,47.3598,47.4927,266724.0
2015-06-24 09:40:00,53.56,53.6,53.5,53.51,133018.0,47.475,47.5104,47.4218,47.4307,133018.0
2015-06-24 09:50:00,53.5,53.53,53.4,53.46,145078.0,47.4218,47.4484,47.3332,47.3863,145078.0
2015-06-24 10:00:00,53.47,53.55,53.44,53.49,85372.0,47.3952,47.4661,47.3686,47.4129,85372.0
2015-06-24 10:10:00,53.48,53.52,53.41,53.43,77966.0,47.4041,47.4395,47.342,47.3598,77966.0
2015-06-24 10:20:00,53.44,53.49,53.41,53.49,192266.0,47.3686,47.4129,47.342,47.4129,192266.0
2015-06-24 10:30:00,53.49,53.55,53.49,53.55,128922.0,47.4129,47.4661,47.4129,47.4661,128922.0
2015-06-24 10:40:00,53.54,53.66,53.54,53.64,83782.0,47.4573,47.5636,47.4573,47.5459,83782.0
2015-06-24 10:50:00,53.65,53.68,53.63,53.67,77216.0,47.5548,47.5813,47.537,47.5725,77216.0
2015-06-24 11:00:00,53.68,53.69,53.6,53.63,64906.0,47.5813,47.5902,47.5104,47.537,64906.0
2015-06-24 11:10:00,53.63,53.63,53.57,53.6,67960.0,47.537,47.537,47.4838,47.5104,67960.0
2015-06-24 11:20:00,53.6,53.6,53.55,53.57,102922.0,47.5104,47.5104,47.4661,47.4838,102922.0
2015-06-24 11:30:00,53.57,53.57,53.52,53.52,98080.0,47.4838,47.4838,47.4395,47.4395,98080.0
2015-06-24 11:40:00,53.52,53.57,53.5,53.52,52070.0,47.4395,47.4838,47.4218,47.4395,52070.0
2015-06-24 11:50:00,53.52,53.52,53.45,53.46,50448.0,47.4395,47.4395,47.3775,47.3863,50448.0
2015-06-24 12:00:00,53.46,53.46,53.32,53.33,125846.0,47.3863,47.3863,47.2622,47.2711,125846.0
2015-06-24 12:10:00,53.33,53.37,53.31,53.33,88368.0,47.2711,47.3066,47.2534,47.2711,88368.0
2015-06-24 12:20:00,53.32,53.33,53.22,53.22,214860.0,47.2622,47.2711,47.1736,47.1736,214860.0
2015-06-24 12:30:00,53.23,53.32,53.2,53.31,84244.0,47.1825,47.2622,47.1559,47.2534,84244.0
2015-06-24 12:40:00,53.3,53.32,53.27,53.29,74710.0,47.2445,47.2622,47.2179,47.2357,74710.0
2015-06-24 12:50:00,53.29,53.29,53.24,53.26,47634.0,47.2357,47.2357,47.1913,47.2091,47634.0
2015-06-24 13:00:00,53.27,53.3,53.26,53.27,52770.0,47.2179,47.2445,47.2091,47.2179,52770.0
2015-06-24 13:10:00,53.27,53.29,53.22,53.22,56612.0,47.2179,47.2357,47.1736,47.1736,56612.0
2015-06-24 13:20:00,53.22,53.24,53.14,53.16,96096.0,47.1736,47.1913,47.1027,47.1204,96096.0
2015-06-24 13:30:00,53.15,53.16,53.07,53.08,129942.0,47.1116,47.1204,47.0407,47.0495,129942.0
2015-06-24 13:40:00,53.08,53.12,53.05,53.1,62312.0,47.0495,47.085,47.0229,47.0672,62312.0
2015-06-24 13:50:00,53.1,53.14,53.08,53.13,58944.0,47.0672,47.1027,47.0495,47.0938,58944.0
2015-06-24 14:00:00,53.13,53.17,53.1,53.1,73916.0,47.0938,47.1293,47.0672,47.0672,73916.0
2015-06-24 14:10:00,53.11,53.12,53.07,53.07,51988.0,47.0761,47.085,47.0407,47.0407,51988.0
2015-06-24 14:20:00,53.06,53.09,53.02,53.02,63990.0,47.0318,47.0584,46.9963,46.9963,63990.0
2015-06-24 14:30:00,53.02,53.16,53.02,53.14,68724.0,46.9963,47.1204,46.9963,47.1027,68724.0
2015-06-24 14:40:00,53.15,53.16,53.13,53.14,78812.0,47.1116,47.1204,47.0938,47.1027,78812.0
2015-06-24 14:50:00,53.14,53.15,53.11,53.12,133842.0,47.1027,47.1116,47.0761,47.085,133842.0
2015-06-24 15:00:00,53.13,53.13,53.07,53.08,87658.0,47.0938,47.0938,47.0407,47.0495,87658.0
2015-06-24 15:10:00,53.08,53.09,53.06,53.08,65582.0,47.0495,47.0584,47.0318,47.0495,65582.0
2015-06-24 15:20:00,53.07,53.14,53.07,53.12,106726.0,47.0407,47.1027,47.0407,47.085,106726.0
2015-06-24 15:30:00,53.12,53.14,53.1,53.11,128218.0,47.085,47.1027,47.0672,47.0761,128218.0
2015-06-24 15:40:00,53.11,53.12,53.06,53.08,195894.0,47.0761,47.085,47.0318,47.0495,195894.0
2015-06-24 15:50:00,53.08,53.15,53.06,53.1,405432.0,47.0495,47.1116,47.0318,47.0672,405432.0
2015-06-25 09:30:00,53.41,53.41,53.0,53.02,328040.0,47.342,47.342,46.9786,46.9963,328040.0
2015-06-25 09:40:00,53.06,53.06,52.74,52.79,345570.0,47.0318,47.0318,46.7481,46.7925,345570.0
2015-06-25 09:50:00,52.8,52.93,52.79,52.84,216926.0,46.8013,46.9166,46.7925,46.8368,216926.0
2015-06-25 10:00:00,52.84,52.9,52.7,52.7,251562.0,46.8368,46.89,46.7127,46.7127,251562.0
2015-06-25 10:10:00,52.7,52.73,52.4,52.57,464928.0,46.7127,46.7393,46.4468,46.5975,464928.0
2015-06-25 10:20:00,52.56,52.56,52.48,52.5,195148.0,46.5886,46.5886,46.5177,46.5354,195148.0
2015-06-25 10:30:00,52.49,52.58,52.48,52.54,179694.0,46.5265,46.6063,46.5177,46.5709,179694.0
2015-06-25 10:40:00,52.55,52.61,52.5,52.58,190168.0,46.5797,46.6329,46.5354,46.6063,190168.0
2015-06-25 10:50:00,52.58,52.63,52.51,52.62,190600.0,46.6063,46.6506,46.5443,46.6418,190600.0
2015-06-25 11:00:00,52.62,52.7,52.62,52.69,150856.0,46.6418,46.7127,46.6418,46.7038,150856.0
2015-06-25 11:10:00,52.69,52.75,52.67,52.69,159462.0,46.7038,46.757,46.6861,46.7038,159462.0
2015-06-25 11:20:00,52.69,52.72,52.64,52.65,110934.0,46.7038,46.7304,46.6595,46.6684,110934.0
2015-06-25 11:30:00,52.65,52.71,52.64,52.7,81314.0,46.6684,46.7216,46.6595,46.7127,81314.0
2015-06-25 11:40:00,52.7,52.71,52.67,52.69,62856.0,46.7127,46.7216,46.6861,46.7038,62856.0
2015-06-25 11:50:00,52.69,52.7,52.6,52.63,129364.0,46.7038,46.7127,46.624,46.6506,129364.0
2015-06-25 12:00:00,52.63,52.68,52.63,52.66,122724.0,46.6506,46.695,46.6506,46.6772,122724.0
2015-06-25 12:10:00,52.65,52.66,52.58,52.58,104452.0,46.6684,46.6772,46.6063,46.6063,104452.0
2015-06-25 12:20:00,52.57,52.59,52.54,52.55,86232.0,46.5975,46.6152,46.5709,46.5797,86232.0
2015-06-25 12:30:00,52.54,52.6,52.53,52.6,77228.0,46.5709,46.624,46.562,46.624,77228.0
2015-06-25 12:40:00,52.6,52.62,52.57,52.58,102990.0,46.624,46.6418,46.5975,46.6063,102990.0
2015-06-25 12:50:00,52.58,52.62,52.57,52.6,65428.0,46.6063,46.6418,46.5975,46.624,65428.0
2015-06-25 13:00:00,52.6,52.6,52.49,52.56,219442.0,46.624,46.624,46.5265,46.5886,219442.0
2015-06-25 13:10:00,52.56,52.63,52.55,52.62,130896.0,46.5886,46.6506,46.5797,46.6418,130896.0
2015-06-25 13:20:00,52.62,52.66,52.6,52.66,104278.0,46.6418,46.6772,46.624,46.6772,104278.0
2015-06-25 13:30:00,52.65,52.66,52.61,52.63,105028.0,46.6684,46.6772,46.6329,46.6506,105028.0
2015-06-25 13:40:00,52.62,52.65,52.6,52.61,88688.0,46.6418,46.6684,46.624,46.6329,88688.0
2015-06-25 13:50:00,52.61,52.67,52.6,52.66,74484.0,46.6329,46.6861,46.624,46.6772,74484.0
2015-06-25 14:00:00,52.65,52.65,52.51,52.51,157200.0,46.6684,46.6684,46.5443,46.5443,157200.0
2015-06-25 14:10:00,52.51,52.57,52.48,52.57,136230.0,46.5443,46.5975,46.5177,46.5975,136230.0
2015-06-25 14:20:00,52.57,52.59,52.34,52.42,248688.0,46.5975,46.6152,46.3936,46.4645,248688.0
2015-06-25 14:30:00,52.43,52.59,52.41,52.58,145814.0,46.4734,46.6152,46.4556,46.6063,145814.0
2015-06-25 14:40:00,52.58,52.59,52.52,52.54,126294.0,46.6063,46.6152,46.5531,46.5709,126294.0
2015-06-25 14:50:00,52.54,52.54,52.47,52.54,184066.0,46.5709,46.5709,46.5088,46.5709,184066.0
2015-06-25 15:00:00,52.54,52.63,52.52,52.58,257390.0,46.5709,46.6506,46.5531,46.6063,257390.0
2015-06-25 15:10:00,52.59,52.67,52.59,52.66,189256.0,46.6152,46.6861,46.6152,46.6772,189256.0
2015-06-25 15:20:00,52.67,52.71,52.66,52.69,281644.0,46.6861,46.7216,46.6772,46.7038,281644.0
2015-06-25 15:30:00,52.7,52.74,52.68,52.7,342558.0,46.7127,46.7481,46.695,46.7127,342558.0
2015-06-25 15:40:00,52.7,52.71,52.56,52.6,428850.0,46.7127,46.7216,46.5886,46.624,428850.0
2015-06-25 15:50:00,52.61,52.71,52.47,52.64,1013886.0,46.6329,46.7216,46.5088,46.6595,1013886.0
2015-06-26 09:30:00,54.19,54.95,54.19,54.93,2409310.0,48.0334,48.7071,48.0334,48.6893,2409310.0
2015-06-26 09:40:00,54.93,55.15,54.71,55.04,1655440.0,48.6893,48.8843,48.4943,48.7868,1655440.0
2015-06-26 09:50:00,55.02,55.09,54.75,54.9,975476.0,48.7691,48.8312,48.5298,48.6627,975476.0
2015-06-26 10:00:00,54.9,55.17,54.9,55.09,907790.0,48.6627,48.9021,48.6627,48.8312,907790.0
2015-06-26 10:10:00,55.09,55.13,54.81,54.95,666818.0,48.8312,48.8666,48.583,48.7071,666818.0
2015-06-26 10:20:00,54.95,54.95,54.67,54.84,572722.0,48.7071,48.7071,48.4589,48.6096,572722.0
2015-06-26 10:30:00,54.84,54.93,54.77,54.9,352958.0,48.6096,48.6893,48.5475,48.6627,352958.0
2015-06-26 10:40:00,54.9,54.93,54.74,54.75,362776.0,48.6627,48.6893,48.5209,48.5298,362776.0
2015-06-26 10:50:00,54.76,54.77,54.6,54.72,647634.0,48.5386,48.5475,48.3968,48.5032,647634.0
2015-06-26 11:00:00,54.72,54.86,54.71,54.83,275768.0,48.5032,48.6273,48.4943,48.6007,275768.0
2015-06-26 11:10:00,54.84,54.97,54.81,54.94,394874.0,48.6096,48.7248,48.583,48.6982,394874.0
2015-06-26 11:20:00,54.93,55.08,54.91,55.03,567072.0,48.6893,48.8223,48.6716,48.778,567072.0
2015-06-26 11:30:00,55.04,55.07,54.96,54.98,383758.0,48.7868,48.8134,48.7159,48.7337,383758.0
2015-06-26 11:40:00,54.99,55.03,54.95,54.98,195652.0,48.7425,48.778,48.7071,48.7337,195652.0
2015-06-26 11:50:00,54.98,54.98,54.84,54.92,235588.0,48.7337,48.7337,48.6096,48.6805,235588.0
2015-06-26 12:00:00,54.93,54.93,54.8,54.81,334446.0,48.6893,48.6893,48.5741,48.583,334446.0
2015-06-26 12:10:00,54.82,54.88,54.71,54.81,210794.0,48.5918,48.645,48.4943,48.583,210794.0
2015-06-26 12:20:00,54.82,54.85,54.77,54.83,146896.0,48.5918,48.6184,48.5475,48.6007,146896.0
2015-06-26 12:30:00,54.84,54.84,54.69,54.71,212556.0,48.6096,48.6096,48.4766,48.4943,212556.0
2015-06-26 12:40:00,54.71,54.77,54.66,54.77,176888.0,48.4943,48.5475,48.45,48.5475,176888.0
2015-06-26 12:50:00,54.77,54.77,54.64,54.67,110200.0,48.5475,48.5475,48.4323,48.4589,110200.0
2015-06-26 13:00:00,54.67,54.78,54.63,54.74,164922.0,48.4589,48.5564,48.4234,48.5209,164922.0
2015-06-26 13:10:00,54.74,54.74,54.65,54.65,127162.0,48.5209,48.5209,48.4411,48.4411,127162.0
2015-06-26 13:20:00,54.66,54.71,54.57,54.71,300334.0,48.45,48.4943,48.3702,48.4943,300334.0
2015-06-26 13:30:00,54.71,54.84,54.68,54.83,183560.0,48.4943,48.6096,48.4677,48.6007,183560.0
2015-06-26 13:40:00,54.83,54.93,54.8,54.84,235894.0,48.6007,48.6893,48.5741,48.6096,235894.0
2015-06-26 13:50:00,54.85,54.87,54.76,54.76,122622.0,48.6184,48.6362,48.5386,48.5386,122622.0
2015-06-26 14:00:00,54.77,54.84,54.74,54.79,140424.0,48.5475,48.6096,48.5209,48.5652,140424.0
2015-06-26 14:10:00,54.79,54.9,54.73,54.85,159468.0,48.5652,48.6627,48.5121,48.6184,159468.0
2015-06-26 14:20:00,54.85,54.91,54.84,54.88,158462.0,48.6184,48.6716,48.6096,48.645,158462.0
2015-06-26 14:30:00,54.88,54.88,54.74,54.77,155968.0,48.645,48.645,48.5209,48.5475,155968.0
2015-06-26 14:40:00,54.76,54.77,54.55,54.59,342106.0,48.5386,48.5475,48.3525,48.388,342106.0
2015-06-26 14:50:00,54.59,54.68,54.54,54.65,226292.0,48.388,48.4677,48.3436,48.4411,226292.0
2015-06-26 15:00:00,54.65,54.85,54.65,54.77,200110.0,48.4411,48.6184,48.4411,48.5475,200110.0
2015-06-26 15:10:00,54.78,54.83,54.74,54.77,211682.0,48.5564,48.6007,48.5209,48.5475,211682.0
2015-06-26 15:20:00,54.78,54.84,54.69,54.84,246408.0,48.5564,48.6096,48.4766,48.6096,246408.0
2015-06-26 15:30:00,54.83,54.84,54.6,54.61,339136.0,48.6007,48.6096,48.3968,48.4057,339136.0
2015-06-26 15:40:00,54.6,54.77,54.6,54.74,483692.0,48.3968,48.5475,48.3968,48.5209,483692.0
2015-06-26 15:50:00,54.74,54.87,54.7,54.85,1147486.0,48.5209,48.6362,48.4855,48.6184,1147486.0
2015-06-29 09:30:00,54.63,54.74,54.37,54.47,717290.0,48.4234,48.5209,48.193,48.2816,717290.0
2015-06-29 09:40:00,54.47,54.62,54.43,54.6,312132.0,48.2816,48.4146,48.2461,48.3968,312132.0
2015-06-29 09:50:00,54.6,54.65,54.52,54.54,168838.0,48.3968,48.4411,48.3259,48.3436,168838.0
2015-06-29 10:00:00,54.54,54.56,54.43,54.45,270892.0,48.3436,48.3614,48.2461,48.2639,270892.0
2015-06-29 10:10:00,54.46,54.51,54.33,54.41,227304.0,48.2727,48.3171,48.1575,48.2284,227304.0
2015-06-29 10:20:00,54.4,54.46,54.35,54.38,154012.0,48.2195,48.2727,48.1752,48.2018,154012.0
2015-06-29 10:30:00,54.38,54.51,54.36,54.48,137006.0,48.2018,48.3171,48.1841,48.2905,137006.0
2015-06-29 10:40:00,54.48,54.57,54.46,54.51,176220.0,48.2905,48.3702,48.2727,48.3171,176220.0
2015-06-29 10:50:00,54.51,54.56,54.35,54.37,182578.0,48.3171,48.3614,48.1752,48.193,182578.0
2015-06-29 11:00:00,54.37,54.41,54.33,54.37,158206.0,48.193,48.2284,48.1575,48.193,158206.0
2015-06-29 11:10:00,54.38,54.38,54.24,54.24,323642.0,48.2018,48.2018,48.0777,48.0777,323642.0
2015-06-29 11:20:00,54.24,54.34,54.24,54.29,161874.0,48.0777,48.1664,48.0777,48.122,161874.0
2015-06-29 11:30:00,54.29,54.32,54.15,54.15,172040.0,48.122,48.1486,47.998,47.998,172040.0
2015-06-29 11:40:00,54.16,54.28,54.15,54.25,134236.0,48.0068,48.1132,47.998,48.0866,134236.0
2015-06-29 11:50:00,54.25,54.33,54.22,54.32,150880.0,48.0866,48.1575,48.06,48.1486,150880.0
2015-06-29 12:00:00,54.33,54.38,54.27,54.38,127852.0,48.1575,48.2018,48.1043,48.2018,127852.0
2015-06-29 12:10:00,54.38,54.38,54.3,54.32,135674.0,48.2018,48.2018,48.1309,48.1486,135674.0
2015-06-29 12:20:00,54.32,54.32,54.23,54.27,119258.0,48.1486,48.1486,48.0689,48.1043,119258.0
2015-06-29 12:30:00,54.27,54.29,54.24,54.27,85160.0,48.1043,48.122,48.0777,48.1043,85160.0
2015-06-29 12:40:00,54.27,54.3,54.26,54.27,69566.0,48.1043,48.1309,48.0955,48.1043,69566.0
2015-06-29 12:50:00,54.27,54.32,54.26,54.28,76302.0,48.1043,48.1486,48.0955,48.1132,76302.0
2015-06-29 13:00:00,54.28,54.29,54.22,54.24,82376.0,48.1132,48.122,48.06,48.0777,82376.0
2015-06-29 13:10:00,54.23,54.3,54.2,54.29,107932.0,48.0689,48.1309,48.0423,48.122,107932.0
2015-06-29 13:20:00,54.3,54.35,54.29,54.3,95578.0,48.1309,48.1752,48.122,48.1309,95578.0
2015-06-29 13:30:00,54.29,54.35,54.29,54.31,107916.0,48.122,48.1752,48.122,48.1398,107916.0
2015-06-29 13:40:00,54.3,54.31,54.24,54.26,113746.0,48.1309,48.1398,48.0777,48.0955,113746.0
2015-06-29 13:50:00,54.26,54.27,54.2,54.24,97026.0,48.0955,48.1043,48.0423,48.0777,97026.0
2015-06-29 14:00:00,54.24,54.26,54.2,54.22,93360.0,48.0777,48.0955,48.0423,48.06,93360.0
2015-06-29 14:10:00,54.22,54.22,54.12,54.16,101286.0,48.06,48.06,47.9714,48.0068,101286.0
2015-06-29 14:20:00,54.16,54.16,54.05,54.05,119150.0,48.0068,48.0068,47.9093,47.9093,119150.0
2015-06-29 14:30:00,54.06,54.09,53.99,54.09,163908.0,47.9182,47.9448,47.8561,47.9448,163908.0
2015-06-29 14:40:00,54.1,54.17,54.04,54.1,121232.0,47.9536,48.0157,47.9004,47.9536,121232.0
2015-06-29 14:50:00,54.1,54.11,54.02,54.02,91960.0,47.9536,47.9625,47.8827,47.8827,91960.0
2015-06-29 15:00:00,54.02,54.05,53.99,54.01,117366.0,47.8827,47.9093,47.8561,47.8739,117366.0
2015-06-29 15:10:00,54.01,54.08,53.98,54.06,146788.0,47.8739,47.9359,47.8473,47.9182,146788.0
2015-06-29 15:20:00,54.06,54.1,54.0,54.0,147780.0,47.9182,47.9536,47.865,47.865,147780.0
2015-06-29 15:30:00,54.01,54.02,53.91,53.93,225050.0,47.8739,47.8827,47.7852,47.8029,225050.0
2015-06-29 15:40:00,53.93,53.95,53.86,53.95,293694.0,47.8029,47.8207,47.7409,47.8207,293694.0
2015-06-29 15:50:00,53.95,53.98,53.83,53.85,586752.0,47.8207,47.8473,47.7143,47.732,586752.0
2015-06-30 09:30:00,54.43,54.44,53.91,53.99,391536.0,48.2461,48.255,47.7852,47.8561,391536.0
2015-06-30 09:40:00,53.99,54.08,53.93,54.06,177400.0,47.8561,47.9359,47.8029,47.9182,177400.0
2015-06-30 09:50:00,54.05,54.15,54.01,54.02,203784.0,47.9093,47.998,47.8739,47.8827,203784.0
2015-06-30 10:00:00,54.04,54.1,54.02,54.04,104326.0,47.9004,47.9536,47.8827,47.9004,104326.0
2015-06-30 10:10:00,54.05,54.17,54.04,54.13,220168.0,47.9093,48.0157,47.9004,47.9802,220168.0
2015-06-30 10:20:00,54.13,54.27,54.07,54.24,154610.0,47.9802,48.1043,47.927,48.0777,154610.0
2015-06-30 10:30:00,54.24,54.24,54.12,54.17,130690.0,48.0777,48.0777,47.9714,48.0157,130690.0
2015-06-30 10:40:00,54.17,54.28,54.12,54.23,172868.0,48.0157,48.1132,47.9714,48.0689,172868.0
2015-06-30 10:50:00,54.24,54.27,54.15,54.24,162086.0,48.0777,48.1043,47.998,48.0777,162086.0
2015-06-30 11:00:00,54.24,54.29,54.2,54.24,105680.0,48.0777,48.122,48.0423,48.0777,105680.0
2015-06-30 11:10:00,54.25,54.38,54.23,54.34,179550.0,48.0866,48.2018,48.0689,48.1664,179550.0
2015-06-30 11:20:00,54.33,54.34,54.2,54.2,113814.0,48.1575,48.1664,48.0423,48.0423,113814.0
2015-06-30 11:30:00,54.21,54.23,54.15,54.18,94468.0,48.0511,48.0689,47.998,48.0245,94468.0
2015-06-30 11:40:00,54.18,54.23,54.12,54.23,153130.0,48.0245,48.0689,47.9714,48.0689,153130.0
2015-06-30 11:50:00,54.22,54.23,54.07,54.07,81160.0,48.06,48.0689,47.927,47.927,81160.0
2015-06-30 12:00:00,54.08,54.15,54.05,54.13,98680.0,47.9359,47.998,47.9093,47.9802,98680.0
2015-06-30 12:10:00,54.15,54.17,54.1,54.14,52508.0,47.998,48.0157,47.9536,47.9891,52508.0
2015-06-30 12:20:00,54.15,54.15,54.05,54.05,74934.0,47.998,47.998,47.9093,47.9093,74934.0
2015-06-30 12:30:00,54.06,54.08,53.99,54.06,132090.0,47.9182,47.9359,47.8561,47.9182,132090.0
2015-06-30 12:40:00,54.05,54.1,54.02,54.06,84302.0,47.9093,47.9536,47.8827,47.9182,84302.0
2015-06-30 12:50:00,54.07,54.12,54.06,54.12,81912.0,47.927,47.9714,47.9182,47.9714,81912.0
2015-06-30 13:00:00,54.12,54.23,54.11,54.21,139178.0,47.9714,48.0689,47.9625,48.0511,139178.0
2015-06-30 13:10:00,54.21,54.21,54.06,54.11,131414.0,48.0511,48.0511,47.9182,47.9625,131414.0
2015-06-30 13:20:00,54.12,54.21,54.12,54.2,113220.0,47.9714,48.0511,47.9714,48.0423,113220.0
2015-06-30 13:30:00,54.2,54.31,54.19,54.3,147828.0,48.0423,48.1398,48.0334,48.1309,147828.0
2015-06-30 13:40:00,54.3,54.3,54.22,54.23,71018.0,48.1309,48.1309,48.06,48.0689,71018.0
2015-06-30 13:50:00,54.22,54.29,54.19,54.19,67624.0,48.06,48.122,48.0334,48.0334,67624.0
2015-06-30 14:00:00,54.19,54.32,54.17,54.27,105154.0,48.0334,48.1486,48.0157,48.1043,105154.0
2015-06-30 14:10:00,54.27,54.3,54.2,54.2,116686.0,48.1043,48.1309,48.0423,48.0423,116686.0
2015-06-30 14:20:00,54.2,54.24,54.13,54.18,119584.0,48.0423,48.0777,47.9802,48.0245,119584.0
2015-06-30 14:30:00,54.18,54.18,54.09,54.13,98834.0,48.0245,48.0245,47.9448,47.9802,98834.0
2015-06-30 14:40:00,54.13,54.14,54.02,54.05,128654.0,47.9802,47.9891,47.8827,47.9093,128654.0
2015-06-30 14:50:00,54.05,54.08,53.99,54.0,104100.0,47.9093,47.9359,47.8561,47.865,104100.0
2015-06-30 15:00:00,54.01,54.05,53.97,53.99,155132.0,47.8739,47.9093,47.8384,47.8561,155132.0
2015-06-30 15:10:00,54.01,54.01,53.91,53.94,118104.0,47.8739,47.8739,47.7852,47.8118,118104.0
2015-06-30 15:20:00,53.95,53.96,53.9,53.93,167384.0,47.8207,47.8295,47.7764,47.8029,167384.0
2015-06-30 15:30:00,53.93,54.04,53.93,53.98,157064.0,47.8029,47.9004,47.8029,47.8473,157064.0
2015-06-30 15:40:00,53.97,54.1,53.92,54.1,219450.0,47.8384,47.9536,47.7941,47.9536,219450.0
2015-06-30 15:50:00,54.1,54.12,53.99,54.01,528296.0,47.9536,47.9714,47.8561,47.8739,528296.0
2015-07-01 09:30:00,54.48,54.71,54.3,54.47,500286.0,48.2905,48.4943,48.1309,48.2816,500286.0
2015-07-01 09:40:00,54.48,54.51,54.35,54.46,99076.0,48.2905,48.3171,48.1752,48.2727,99076.0
2015-07-01 09:50:00,54.47,54.51,54.43,54.48,72466.0,48.2816,48.3171,48.2461,48.2905,72466.0
2015-07-01 10:00:00,54.48,54.55,54.42,54.49,134922.0,48.2905,48.3525,48.2373,48.2993,134922.0
2015-07-01 10:10:00,54.5,54.53,54.42,54.47,129544.0,48.3082,48.3348,48.2373,48.2816,129544.0
2015-07-01 10:20:00,54.48,54.55,54.46,54.52,93278.0,48.2905,48.3525,48.2727,48.3259,93278.0
2015-07-01 10:30:00,54.52,54.52,54.32,54.47,145230.0,48.3259,48.3259,48.1486,48.2816,145230.0
2015-07-01 10:40:00,54.47,54.52,54.41,54.43,105956.0,48.2816,48.3259,48.2284,48.2461,105956.0
2015-07-01 10:50:00,54.42,54.5,54.36,54.49,74992.0,48.2373,48.3082,48.1841,48.2993,74992.0
2015-07-01 11:00:00,54.49,54.52,54.44,54.45,82788.0,48.2993,48.3259,48.255,48.2639,82788.0
2015-07-01 11:10:00,54.44,54.53,54.44,54.48,121716.0,48.255,48.3348,48.255,48.2905,121716.0
2015-07-01 11:20:00,54.48,54.6,54.47,54.57,94204.0,48.2905,48.3968,48.2816,48.3702,94204.0
2015-07-01 11:30:00,54.59,54.6,54.55,54.55,104558.0,48.388,48.3968,48.3525,48.3525,104558.0
2015-07-01 11:40:00,54.55,54.63,54.52,54.63,131464.0,48.3525,48.4234,48.3259,48.4234,131464.0
2015-07-01 11:50:00,54.63,54.63,54.57,54.57,66480.0,48.4234,48.4234,48.3702,48.3702,66480.0
2015-07-01 12:00:00,54.57,54.65,54.53,54.62,86384.0,48.3702,48.4411,48.3348,48.4146,86384.0
2015-07-01 12:10:00,54.62,54.65,54.58,54.6,70088.0,48.4146,48.4411,48.3791,48.3968,70088.0
2015-07-01 12:20:00,54.59,54.59,54.51,54.52,73544.0,48.388,48.388,48.3171,48.3259,73544.0
2015-07-01 12:30:00,54.52,54.56,54.49,54.51,127362.0,48.3259,48.3614,48.2993,48.3171,127362.0
2015-07-01 12:40:00,54.51,54.52,54.43,54.46,99182.0,48.3171,48.3259,48.2461,48.2727,99182.0
2015-07-01 12:50:00,54.46,54.5,54.44,54.46,57120.0,48.2727,48.3082,48.255,48.2727,57120.0
2015-07-01 13:00:00,54.45,54.47,54.41,54.45,51050.0,48.2639,48.2816,48.2284,48.2639,51050.0
2015-07-01 13:10:00,54.44,54.51,54.44,54.49,66206.0,48.255,48.3171,48.255,48.2993,66206.0
2015-07-01 13:20:00,54.49,54.51,54.46,54.48,139764.0,48.2993,48.3171,48.2727,48.2905,139764.0
2015-07-01 13:30:00,54.49,54.55,54.48,54.54,98380.0,48.2993,48.3525,48.2905,48.3436,98380.0
2015-07-01 13:40:00,54.54,54.57,54.53,54.57,98554.0,48.3436,48.3702,48.3348,48.3702,98554.0
2015-07-01 13:50:00,54.57,54.58,54.46,54.46,76870.0,48.3702,48.3791,48.2727,48.2727,76870.0
2015-07-01 14:00:00,54.46,54.49,54.38,54.38,98698.0,48.2727,48.2993,48.2018,48.2018,98698.0
2015-07-01 14:10:00,54.4,54.44,54.38,54.42,61386.0,48.2195,48.255,48.2018,48.2373,61386.0
2015-07-01 14:20:00,54.43,54.43,54.4,54.4,50846.0,48.2461,48.2461,48.2195,48.2195,50846.0
2015-07-01 14:30:00,54.41,54.43,54.38,54.38,43862.0,48.2284,48.2461,48.2018,48.2018,43862.0
2015-07-01 14:40:00,54.38,54.47,54.38,54.46,87906.0,48.2018,48.2816,48.2018,48.2727,87906.0
2015-07-01 14:50:00,54.46,54.51,54.44,54.45,55548.0,48.2727,48.3171,48.255,48.2639,55548.0
2015-07-01 15:00:00,54.45,54.52,54.45,54.49,111252.0,48.2639,48.3259,48.2639,48.2993,111252.0
2015-07-01 15:10:00,54.48,54.56,54.47,54.56,82794.0,48.2905,48.3614,48.2816,48.3614,82794.0
2015-07-01 15:20:00,54.56,54.6,54.53,54.58,98042.0,48.3614,48.3968,48.3348,48.3791,98042.0
2015-07-01 15:30:00,54.58,54.59,54.53,54.58,111550.0,48.3791,48.388,48.3348,48.3791,111550.0
2015-07-01 15:40:00,54.57,54.62,54.54,54.61,192982.0,48.3702,48.4146,48.3436,48.4057,192982.0
2015-07-01 15:50:00,54.62,54.71,54.61,54.7,649880.0,48.4146,48.4943,48.4057,48.4855,649880.0
2015-07-02 09:30:00,54.96,55.37,54.93,55.35,687756.0,48.7159,49.0793,48.6893,49.0616,687756.0
2015-07-02 09:40:00,55.35,55.35,55.04,55.05,183712.0,49.0616,49.0616,48.7868,48.7957,183712.0
2015-07-02 09:50:00,55.04,55.08,54.91,55.05,118188.0,48.7868,48.8223,48.6716,48.7957,118188.0
2015-07-02 10:00:00,55.05,55.1,55.01,55.02,153478.0,48.7957,48.84,48.7602,48.7691,153478.0
2015-07-02 10:10:00,55.02,55.04,54.81,54.84,154234.0,48.7691,48.7868,48.583,48.6096,154234.0
2015-07-02 10:20:00,54.83,54.88,54.83,54.85,89240.0,48.6007,48.645,48.6007,48.6184,89240.0
2015-07-02 10:30:00,54.85,54.85,54.76,54.78,77906.0,48.6184,48.6184,48.5386,48.5564,77906.0
2015-07-02 10:40:00,54.79,54.81,54.7,54.71,80008.0,48.5652,48.583,48.4855,48.4943,80008.0
2015-07-02 10:50:00,54.7,54.81,54.68,54.77,74102.0,48.4855,48.583,48.4677,48.5475,74102.0
2015-07-02 11:00:00,54.77,54.77,54.65,54.67,64840.0,48.5475,48.5475,48.4411,48.4589,64840.0
2015-07-02 11:10:00,54.67,54.71,54.62,54.71,62406.0,48.4589,48.4943,48.4146,48.4943,62406.0
2015-07-02 11:20:00,54.71,54.72,54.63,54.67,105376.0,48.4943,48.5032,48.4234,48.4589,105376.0
2015-07-02 11:30:00,54.67,54.72,54.65,54.71,65144.0,48.4589,48.5032,48.4411,48.4943,65144.0
2015-07-02 11:40:00,54.7,54.71,54.65,54.66,77906.0,48.4855,48.4943,48.4411,48.45,77906.0
2015-07-02 11:50:00,54.66,54.66,54.58,54.62,60696.0,48.45,48.45,48.3791,48.4146,60696.0
2015-07-02 12:00:00,54.63,54.65,54.57,54.57,36942.0,48.4234,48.4411,48.3702,48.3702,36942.0
2015-07-02 12:10:00,54.56,54.59,54.55,54.55,37262.0,48.3614,48.388,48.3525,48.3525,37262.0
2015-07-02 12:20:00,54.56,54.6,54.55,54.59,38898.0,48.3614,48.3968,48.3525,48.388,38898.0
2015-07-02 12:30:00,54.59,54.63,54.58,54.59,39344.0,48.388,48.4234,48.3791,48.388,39344.0
2015-07-02 12:40:00,54.59,54.67,54.59,54.66,54686.0,48.388,48.4589,48.388,48.45,54686.0
2015-07-02 12:50:00,54.66,54.72,54.64,54.72,62078.0,48.45,48.5032,48.4323,48.5032,62078.0
2015-07-02 13:00:00,54.72,54.74,54.62,54.65,48366.0,48.5032,48.5209,48.4146,48.4411,48366.0
2015-07-02 13:10:00,54.64,54.65,54.6,54.63,26462.0,48.4323,48.4411,48.3968,48.4234,26462.0
2015-07-02 13:20:00,54.63,54.7,54.6,54.69,40466.0,48.4234,48.4855,48.3968,48.4766,40466.0
2015-07-02 13:30:00,54.68,54.74,54.68,54.72,70482.0,48.4677,48.5209,48.4677,48.5032,70482.0
2015-07-02 13:40:00,54.72,54.76,54.71,54.74,55196.0,48.5032,48.5386,48.4943,48.5209,55196.0
2015-07-02 13:50:00,54.74,54.74,54.69,54.72,51362.0,48.5209,48.5209,48.4766,48.5032,51362.0
2015-07-02 14:00:00,54.72,54.77,54.7,54.73,64010.0,48.5032,48.5475,48.4855,48.5121,64010.0
2015-07-02 14:10:00,54.74,54.8,54.73,54.79,65072.0,48.5209,48.5741,48.5121,48.5652,65072.0
2015-07-02 14:20:00,54.79,54.81,54.78,54.8,48582.0,48.5652,48.583,48.5564,48.5741,48582.0
2015-07-02 14:30:00,54.81,54.81,54.77,54.8,81516.0,48.583,48.583,48.5475,48.5741,81516.0
2015-07-02 14:40:00,54.8,54.83,54.74,54.83,82238.0,48.5741,48.6007,48.5209,48.6007,82238.0
2015-07-02 14:50:00,54.82,54.84,54.77,54.83,83214.0,48.5918,48.6096,48.5475,48.6007,83214.0
2015-07-02 15:00:00,54.82,54.84,54.75,54.77,111044.0,48.5918,48.6096,48.5298,48.5475,111044.0
2015-07-02 15:10:00,54.78,54.83,54.78,54.81,115682.0,48.5564,48.6007,48.5564,48.583,115682.0
2015-07-02 15:20:00,54.82,54.92,54.81,54.92,206596.0,48.5918,48.6805,48.583,48.6805,206596.0
2015-07-02 15:30:00,54.92,54.92,54.85,54.87,186434.0,48.6805,48.6805,48.6184,48.6362,186434.0
2015-07-02 15:40:00,54.87,54.93,54.85,54.91,245154.0,48.6362,48.6893,48.6184,48.6716,245154.0
2015-07-02 15:50:00,54.92,55.0,54.92,54.93,602688.0,48.6805,48.7514,48.6805,48.6893,602688.0
2015-07-06 09:30:00,54.55,54.8,54.51,54.74,214564.0,48.3525,48.5741,48.3171,48.5209,214564.0
2015-07-06 09:40:00,54.73,54.83,54.65,54.78,127186.0,48.5121,48.6007,48.4411,48.5564,127186.0
2015-07-06 09:50:00,54.79,54.83,54.72,54.72,109224.0,48.5652,48.6007,48.5032,48.5032,109224.0
2015-07-06 10:00:00,54.73,54.86,54.72,54.86,153112.0,48.5121,48.6273,48.5032,48.6273,153112.0
2015-07-06 10:10:00,54.86,54.97,54.83,54.94,156754.0,48.6273,48.7248,48.6007,48.6982,156754.0
2015-07-06 10:20:00,54.94,55.0,54.92,54.99,94960.0,48.6982,48.7514,48.6805,48.7425,94960.0
2015-07-06 10:30:00,54.99,55.1,54.97,55.05,184594.0,48.7425,48.84,48.7248,48.7957,184594.0
2015-07-06 10:40:00,55.06,55.15,55.03,55.11,147830.0,48.8046,48.8843,48.778,48.8489,147830.0
2015-07-06 10:50:00,55.1,55.25,55.07,55.22,265496.0,48.84,48.973,48.8134,48.9464,265496.0
2015-07-06 11:00:00,55.22,55.26,55.18,55.23,127310.0,48.9464,48.9818,48.9109,48.9553,127310.0
2015-07-06 11:10:00,55.24,55.24,55.09,55.11,157140.0,48.9641,48.9641,48.8312,48.8489,157140.0
2015-07-06 11:20:00,55.11,55.18,55.07,55.07,89850.0,48.8489,48.9109,48.8134,48.8134,89850.0
2015-07-06 11:30:00,55.07,55.08,54.97,54.99,153890.0,48.8134,48.8223,48.7248,48.7425,153890.0
2015-07-06 11:40:00,55.0,55.06,54.98,55.06,105242.0,48.7514,48.8046,48.7337,48.8046,105242.0
2015-07-06 11:50:00,55.07,55.16,55.02,55.16,51148.0,48.8134,48.8932,48.7691,48.8932,51148.0
2015-07-06 12:00:00,55.16,55.16,55.01,55.02,106346.0,48.8932,48.8932,48.7602,48.7691,106346.0
2015-07-06 12:10:00,55.03,55.06,55.01,55.02,52488.0,48.778,48.8046,48.7602,48.7691,52488.0
2015-07-06 12:20:00,55.03,55.06,55.0,55.01,37328.0,48.778,48.8046,48.7514,48.7602,37328.0
2015-07-06 12:30:00,55.01,55.01,54.93,54.95,54848.0,48.7602,48.7602,48.6893,48.7071,54848.0
2015-07-06 12:40:00,54.94,54.98,54.92,54.95,45746.0,48.6982,48.7337,48.6805,48.7071,45746.0
2015-07-06 12:50:00,54.95,54.99,54.93,54.98,33996.0,48.7071,48.7425,48.6893,48.7337,33996.0
2015-07-06 13:00:00,54.98,55.01,54.96,54.96,57544.0,48.7337,48.7602,48.7159,48.7159,57544.0
2015-07-06 13:10:00,54.96,54.97,54.85,54.85,56920.0,48.7159,48.7248,48.6184,48.6184,56920.0
2015-07-06 13:20:00,54.86,54.89,54.84,54.88,57244.0,48.6273,48.6539,48.6096,48.645,57244.0
2015-07-06 13:30:00,54.88,54.88,54.8,54.85,40126.0,48.645,48.645,48.5741,48.6184,40126.0
2015-07-06 13:40:00,54.84,54.88,54.79,54.87,88410.0,48.6096,48.645,48.5652,48.6362,88410.0
2015-07-06 13:50:00,54.85,54.88,54.83,54.85,51398.0,48.6184,48.645,48.6007,48.6184,51398.0
2015-07-06 14:00:00,54.84,54.84,54.76,54.81,61732.0,48.6096,48.6096,48.5386,48.583,61732.0
2015-07-06 14:10:00,54.82,54.85,54.79,54.82,58534.0,48.5918,48.6184,48.5652,48.5918,58534.0
2015-07-06 14:20:00,54.82,54.84,54.77,54.79,61840.0,48.5918,48.6096,48.5475,48.5652,61840.0
2015-07-06 14:30:00,54.78,54.83,54.77,54.8,58326.0,48.5564,48.6007,48.5475,48.5741,58326.0
2015-07-06 14:40:00,54.8,54.85,54.74,54.8,51918.0,48.5741,48.6184,48.5209,48.5741,51918.0
2015-07-06 14:50:00,54.79,54.82,54.77,54.77,55526.0,48.5652,48.5918,48.5475,48.5475,55526.0
2015-07-06 15:00:00,54.77,54.81,54.74,54.79,51118.0,48.5475,48.583,48.5209,48.5652,51118.0
2015-07-06 15:10:00,54.79,54.83,54.77,54.79,87342.0,48.5652,48.6007,48.5475,48.5652,87342.0
2015-07-06 15:20:00,54.79,54.83,54.78,54.82,83226.0,48.5652,48.6007,48.5564,48.5918,83226.0
2015-07-06 15:30:00,54.83,54.91,54.79,54.87,130482.0,48.6007,48.6716,48.5652,48.6362,130482.0
2015-07-06 15:40:00,54.87,54.87,54.82,54.83,164718.0,48.6362,48.6362,48.5918,48.6007,164718.0
2015-07-06 15:50:00,54.83,54.94,54.83,54.94,351104.0,48.6007,48.6982,48.6007,48.6982,351104.0
2015-07-07 09:30:00,55.04,55.1,54.9,55.02,235982.0,48.7868,48.84,48.6627,48.7691,235982.0
2015-07-07 09:40:00,55.01,55.08,54.94,55.0,209262.0,48.7602,48.8223,48.6982,48.7514,209262.0
2015-07-07 09:50:00,54.99,55.48,54.95,55.05,182924.0,48.7425,49.1768,48.7071,48.7957,182924.0
2015-07-07 10:00:00,55.07,55.07,54.91,54.96,156246.0,48.8134,48.8134,48.6716,48.7159,156246.0
2015-07-07 10:10:00,54.95,55.09,54.92,54.95,143530.0,48.7071,48.8312,48.6805,48.7071,143530.0
2015-07-07 10:20:00,54.95,55.03,54.93,54.96,151324.0,48.7071,48.778,48.6893,48.7159,151324.0
2015-07-07 10:30:00,54.96,54.96,54.81,54.83,213820.0,48.7159,48.7159,48.583,48.6007,213820.0
2015-07-07 10:40:00,54.83,54.88,54.68,54.79,162048.0,48.6007,48.645,48.4677,48.5652,162048.0
2015-07-07 10:50:00,54.79,54.91,54.77,54.85,109650.0,48.5652,48.6716,48.5475,48.6184,109650.0
2015-07-07 11:00:00,54.85,54.85,54.7,54.72,88216.0,48.6184,48.6184,48.4855,48.5032,88216.0
2015-07-07 11:10:00,54.72,54.82,54.72,54.74,90658.0,48.5032,48.5918,48.5032,48.5209,90658.0
2015-07-07 11:20:00,54.75,54.75,54.62,54.67,113716.0,48.5298,48.5298,48.4146,48.4589,113716.0
2015-07-07 11:30:00,54.67,54.71,54.53,54.69,183870.0,48.4589,48.4943,48.3348,48.4766,183870.0
2015-07-07 11:40:00,54.69,54.83,54.68,54.76,89430.0,48.4766,48.6007,48.4677,48.5386,89430.0
2015-07-07 11:50:00,54.77,54.95,54.7,54.87,110448.0,48.5475,48.7071,48.4855,48.6362,110448.0
2015-07-07 12:00:00,54.87,54.94,54.83,54.91,107176.0,48.6362,48.6982,48.6007,48.6716,107176.0
2015-07-07 12:10:00,54.92,54.93,54.84,54.92,86976.0,48.6805,48.6893,48.6096,48.6805,86976.0
2015-07-07 12:20:00,54.91,55.01,54.91,54.94,89944.0,48.6716,48.7602,48.6716,48.6982,89944.0
2015-07-07 12:30:00,54.95,55.03,54.92,55.01,72924.0,48.7071,48.778,48.6805,48.7602,72924.0
2015-07-07 12:40:00,55.02,55.09,54.98,55.07,125296.0,48.7691,48.8312,48.7337,48.8134,125296.0
2015-07-07 12:50:00,55.08,55.22,55.07,55.16,151044.0,48.8223,48.9464,48.8134,48.8932,151044.0
2015-07-07 13:00:00,55.16,55.18,55.06,55.12,105022.0,48.8932,48.9109,48.8046,48.8577,105022.0
2015-07-07 13:10:00,55.12,55.3,55.12,55.2,116458.0,48.8577,49.0173,48.8577,48.9287,116458.0
2015-07-07 13:20:00,55.2,55.26,55.15,55.25,120180.0,48.9287,48.9818,48.8843,48.973,120180.0
2015-07-07 13:30:00,55.26,55.28,55.22,55.27,131538.0,48.9818,48.9996,48.9464,48.9907,131538.0
2015-07-07 13:40:00,55.27,55.35,55.23,55.33,92206.0,48.9907,49.0616,48.9553,49.0439,92206.0
2015-07-07 13:50:00,55.33,55.33,55.26,55.26,69474.0,49.0439,49.0439,48.9818,48.9818,69474.0
2015-07-07 14:00:00,55.26,55.27,55.17,55.24,84148.0,48.9818,48.9907,48.9021,48.9641,84148.0
2015-07-07 14:10:00,55.24,55.27,55.1,55.13,73472.0,48.9641,48.9907,48.84,48.8666,73472.0
2015-07-07 14:20:00,55.13,55.17,55.1,55.17,91104.0,48.8666,48.9021,48.84,48.9021,91104.0
2015-07-07 14:30:00,55.17,55.22,55.15,55.22,108124.0,48.9021,48.9464,48.8843,48.9464,108124.0
2015-07-07 14:40:00,55.22,55.4,55.21,55.32,225400.0,48.9464,49.1059,48.9375,49.035,225400.0
2015-07-07 14:50:00,55.32,55.54,55.32,55.49,174620.0,49.035,49.23,49.035,49.1857,174620.0
2015-07-07 15:00:00,55.49,55.57,55.43,55.48,148660.0,49.1857,49.2566,49.1325,49.1768,148660.0
2015-07-07 15:10:00,55.48,55.53,55.45,55.51,174772.0,49.1768,49.2212,49.1503,49.2034,174772.0
2015-07-07 15:20:00,55.51,55.58,55.48,55.54,192890.0,49.2034,49.2655,49.1768,49.23,192890.0
2015-07-07 15:30:00,55.54,55.59,55.51,55.51,330744.0,49.23,49.2744,49.2034,49.2034,330744.0
2015-07-07 15:40:00,55.51,55.52,55.47,55.5,275860.0,49.2034,49.2123,49.168,49.1946,275860.0
2015-07-07 15:50:00,55.5,55.67,55.49,55.65,649730.0,49.1946,49.3453,49.1857,49.3275,649730.0
2015-07-08 09:30:00,55.11,55.38,55.05,55.32,297312.0,48.8489,49.0882,48.7957,49.035,297312.0
2015-07-08 09:40:00,55.31,55.34,55.05,55.12,161892.0,49.0262,49.0528,48.7957,48.8577,161892.0
2015-07-08 09:50:00,55.13,55.15,54.91,55.04,228918.0,48.8666,48.8843,48.6716,48.7868,228918.0
2015-07-08 10:00:00,55.04,55.05,54.8,54.87,167884.0,48.7868,48.7957,48.5741,48.6362,167884.0
2015-07-08 10:10:00,54.86,54.88,54.68,54.78,235702.0,48.6273,48.645,48.4677,48.5564,235702.0
2015-07-08 10:20:00,54.78,54.83,54.72,54.74,126768.0,48.5564,48.6007,48.5032,48.5209,126768.0
2015-07-08 10:30:00,54.74,54.76,54.63,54.74,157366.0,48.5209,48.5386,48.4234,48.5209,157366.0
2015-07-08 10:40:00,54.74,54.9,54.71,54.89,154250.0,48.5209,48.6627,48.4943,48.6539,154250.0
2015-07-08 10:50:00,54.9,55.03,54.89,55.01,95164.0,48.6627,48.778,48.6539,48.7602,95164.0
2015-07-08 11:00:00,55.02,55.02,54.9,54.91,84308.0,48.7691,48.7691,48.6627,48.6716,84308.0
2015-07-08 11:10:00,54.91,55.02,54.87,55.02,133424.0,48.6716,48.7691,48.6362,48.7691,133424.0
2015-07-08 11:20:00,55.02,55.02,54.92,54.96,70786.0,48.7691,48.7691,48.6805,48.7159,70786.0
2015-07-08 11:30:00,54.96,55.02,54.9,54.91,57878.0,48.7159,48.7691,48.6627,48.6716,57878.0
2015-07-08 11:40:00,54.88,54.88,54.76,54.81,44944.0,48.645,48.645,48.5386,48.583,44944.0
2015-07-08 11:50:00,54.8,54.8,54.67,54.74,45286.0,48.5741,48.5741,48.4589,48.5209,45286.0
2015-07-08 12:00:00,54.73,54.87,54.73,54.85,53058.0,48.5121,48.6362,48.5121,48.6184,53058.0
2015-07-08 12:10:00,54.85,54.85,54.74,54.81,40822.0,48.6184,48.6184,48.5209,48.583,40822.0
2015-07-08 12:20:00,54.81,54.88,54.81,54.88,42756.0,48.583,48.645,48.583,48.645,42756.0
2015-07-08 12:30:00,54.88,54.88,54.77,54.81,63716.0,48.645,48.645,48.5475,48.583,63716.0
2015-07-08 12:40:00,54.81,54.84,54.75,54.81,81582.0,48.583,48.6096,48.5298,48.583,81582.0
2015-07-08 12:50:00,54.81,54.91,54.79,54.9,79762.0,48.583,48.6716,48.5652,48.6627,79762.0
2015-07-08 13:00:00,54.9,54.9,54.81,54.85,72876.0,48.6627,48.6627,48.583,48.6184,72876.0
2015-07-08 13:10:00,54.86,54.99,54.85,54.98,101410.0,48.6273,48.7425,48.6184,48.7337,101410.0
2015-07-08 13:20:00,54.98,54.98,54.88,54.97,82434.0,48.7337,48.7337,48.645,48.7248,82434.0
2015-07-08 13:30:00,54.97,54.97,54.88,54.89,83400.0,48.7248,48.7248,48.645,48.6539,83400.0
2015-07-08 13:40:00,54.9,54.99,54.9,54.99,83428.0,48.6627,48.7425,48.6627,48.7425,83428.0
2015-07-08 13:50:00,54.99,55.04,54.94,54.98,39632.0,48.7425,48.7868,48.6982,48.7337,39632.0
2015-07-08 14:00:00,54.98,55.04,54.85,54.91,82818.0,48.7337,48.7868,48.6184,48.6716,82818.0
2015-07-08 14:10:00,54.88,54.96,54.83,54.84,74910.0,48.645,48.7159,48.6007,48.6096,74910.0
2015-07-08 14:20:00,54.84,54.86,54.79,54.85,61032.0,48.6096,48.6273,48.5652,48.6184,61032.0
2015-07-08 14:30:00,54.85,54.88,54.68,54.71,488652.0,48.6184,48.645,48.4677,48.4943,488652.0
2015-07-08 14:40:00,54.71,54.77,54.55,54.55,118838.0,48.4943,48.5475,48.3525,48.3525,118838.0
2015-07-08 14:50:00,54.55,54.67,54.5,54.56,155004.0,48.3525,48.4589,48.3082,48.3614,155004.0
2015-07-08 15:00:00,54.56,54.71,54.56,54.69,98606.0,48.3614,48.4943,48.3614,48.4766,98606.0
2015-07-08 15:10:00,54.69,54.79,54.69,54.7,196592.0,48.4766,48.5652,48.4766,48.4855,196592.0
2015-07-08 15:20:00,54.71,54.73,54.56,54.58,191062.0,48.4943,48.5121,48.3614,48.3791,191062.0
2015-07-08 15:30:00,54.57,54.7,54.56,54.65,212440.0,48.3702,48.4855,48.3614,48.4411,212440.0
2015-07-08 15:40:00,54.66,54.74,54.59,54.68,306622.0,48.45,48.5209,48.388,48.4677,306622.0
2015-07-08 15:50:00,54.67,54.72,54.59,54.62,476844.0,48.4589,48.5032,48.388,48.4146,476844.0
2015-07-09 09:30:00,55.12,55.23,54.98,55.2,233094.0,48.8577,48.9553,48.7337,48.9287,233094.0
2015-07-09 09:40:00,55.18,55.27,55.1,55.24,183328.0,48.9109,48.9907,48.84,48.9641,183328.0
2015-07-09 09:50:00,55.26,55.31,55.2,55.27,122744.0,48.9818,49.0262,48.9287,48.9907,122744.0
2015-07-09 10:00:00,55.25,55.27,55.18,55.18,94868.0,48.973,48.9907,48.9109,48.9109,94868.0
2015-07-09 10:10:00,55.2,55.3,55.11,55.15,81144.0,48.9287,49.0173,48.8489,48.8843,81144.0
2015-07-09 10:20:00,55.16,55.21,55.07,55.07,95450.0,48.8932,48.9375,48.8134,48.8134,95450.0
2015-07-09 10:30:00,55.08,55.22,55.07,55.16,150128.0,48.8223,48.9464,48.8134,48.8932,150128.0
2015-07-09 10:40:00,55.16,55.31,55.14,55.3,85096.0,48.8932,49.0262,48.8755,49.0173,85096.0
2015-07-09 10:50:00,55.3,55.38,55.26,55.34,130490.0,49.0173,49.0882,48.9818,49.0528,130490.0
2015-07-09 11:00:00,55.33,55.41,55.33,55.4,63956.0,49.0439,49.1148,49.0439,49.1059,63956.0
2015-07-09 11:10:00,55.4,55.46,55.37,55.41,81982.0,49.1059,49.1591,49.0793,49.1148,81982.0
2015-07-09 11:20:00,55.41,55.41,55.19,55.2,133328.0,49.1148,49.1148,48.9198,48.9287,133328.0
2015-07-09 11:30:00,55.2,55.24,55.13,55.19,80700.0,48.9287,48.9641,48.8666,48.9198,80700.0
2015-07-09 11:40:00,55.19,55.19,55.08,55.09,74472.0,48.9198,48.9198,48.8223,48.8312,74472.0
2015-07-09 11:50:00,55.1,55.14,55.06,55.06,67294.0,48.84,48.8755,48.8046,48.8046,67294.0
2015-07-09 12:00:00,55.06,55.12,54.98,55.02,65934.0,48.8046,48.8577,48.7337,48.7691,65934.0
2015-07-09 12:10:00,55.02,55.1,55.01,55.09,69846.0,48.7691,48.84,48.7602,48.8312,69846.0
2015-07-09 12:20:00,55.1,55.12,55.07,55.1,64574.0,48.84,48.8577,48.8134,48.84,64574.0
2015-07-09 12:30:00,55.09,55.12,55.0,55.01,60278.0,48.8312,48.8577,48.7514,48.7602,60278.0
2015-07-09 12:40:00,55.0,55.09,55.0,55.0,56570.0,48.7514,48.8312,48.7514,48.7514,56570.0
2015-07-09 12:50:00,55.01,55.04,54.99,55.01,74288.0,48.7602,48.7868,48.7425,48.7602,74288.0
2015-07-09 13:00:00,55.0,55.01,54.91,54.97,70262.0,48.7514,48.7602,48.6716,48.7248,70262.0
2015-07-09 13:10:00,54.97,55.01,54.95,54.98,68360.0,48.7248,48.7602,48.7071,48.7337,68360.0
2015-07-09 13:20:00,54.97,54.97,54.87,54.88,102296.0,48.7248,48.7248,48.6362,48.645,102296.0
2015-07-09 13:30:00,54.88,54.92,54.85,54.9,111210.0,48.645,48.6805,48.6184,48.6627,111210.0
2015-07-09 13:40:00,54.9,54.9,54.85,54.85,84382.0,48.6627,48.6627,48.6184,48.6184,84382.0
2015-07-09 13:50:00,54.85,54.87,54.83,54.85,68182.0,48.6184,48.6362,48.6007,48.6184,68182.0
2015-07-09 14:00:00,54.85,54.88,54.83,54.83,77356.0,48.6184,48.645,48.6007,48.6007,77356.0
2015-07-09 14:10:00,54.84,54.84,54.73,54.74,65914.0,48.6096,48.6096,48.5121,48.5209,65914.0
2015-07-09 14:20:00,54.74,54.76,54.66,54.68,124230.0,48.5209,48.5386,48.45,48.4677,124230.0
2015-07-09 14:30:00,54.68,54.73,54.64,54.65,251004.0,48.4677,48.5121,48.4323,48.4411,251004.0
2015-07-09 14:40:00,54.65,54.72,54.6,54.65,237938.0,48.4411,48.5032,48.3968,48.4411,237938.0
2015-07-09 14:50:00,54.66,54.85,54.66,54.84,132878.0,48.45,48.6184,48.45,48.6096,132878.0
2015-07-09 15:00:00,54.84,54.87,54.81,54.87,85078.0,48.6096,48.6362,48.583,48.6362,85078.0
2015-07-09 15:10:00,54.86,54.9,54.84,54.88,80390.0,48.6273,48.6627,48.6096,48.645,80390.0
2015-07-09 15:20:00,54.88,54.9,54.77,54.77,147220.0,48.645,48.6627,48.5475,48.5475,147220.0
2015-07-09 15:30:00,54.77,54.82,54.73,54.8,146014.0,48.5475,48.5918,48.5121,48.5741,146014.0
2015-07-09 15:40:00,54.8,54.88,54.77,54.87,199576.0,48.5741,48.645,48.5475,48.6362,199576.0
2015-07-09 15:50:00,54.87,54.88,54.72,54.72,604898.0,48.6362,48.645,48.5032,48.5032,604898.0
2015-07-10 09:30:00,55.27,55.31,55.04,55.13,241788.0,48.9907,49.0262,48.7868,48.8666,241788.0
2015-07-10 09:40:00,55.16,55.3,55.13,55.29,88592.0,48.8932,49.0173,48.8666,49.0084,88592.0
2015-07-10 09:50:00,55.27,55.29,55.17,55.19,88886.0,48.9907,49.0084,48.9021,48.9198,88886.0
2015-07-10 10:00:00,55.18,55.26,55.11,55.22,139216.0,48.9109,48.9818,48.8489,48.9464,139216.0
2015-07-10 10:10:00,55.22,55.22,55.13,55.17,99230.0,48.9464,48.9464,48.8666,48.9021,99230.0
2015-07-10 10:20:00,55.16,55.17,55.06,55.12,73048.0,48.8932,48.9021,48.8046,48.8577,73048.0
2015-07-10 10:30:00,55.13,55.16,55.06,55.06,105078.0,48.8666,48.8932,48.8046,48.8046,105078.0
2015-07-10 10:40:00,55.06,55.07,54.95,55.0,117418.0,48.8046,48.8134,48.7071,48.7514,117418.0
2015-07-10 10:50:00,55.0,55.01,54.5,54.97,303036.0,48.7514,48.7602,48.3082,48.7248,303036.0
2015-07-10 11:00:00,54.97,55.05,54.93,55.02,113542.0,48.7248,48.7957,48.6893,48.7691,113542.0
2015-07-10 11:10:00,55.02,55.07,55.0,55.04,47312.0,48.7691,48.8134,48.7514,48.7868,47312.0
2015-07-10 11:20:00,55.04,55.09,55.02,55.08,124072.0,48.7868,48.8312,48.7691,48.8223,124072.0
2015-07-10 11:30:00,55.08,55.19,55.02,55.18,118904.0,48.8223,48.9198,48.7691,48.9109,118904.0
2015-07-10 11:40:00,55.18,55.23,55.16,55.21,64704.0,48.9109,48.9553,48.8932,48.9375,64704.0
2015-07-10 11:50:00,55.22,55.27,55.21,55.27,96192.0,48.9464,48.9907,48.9375,48.9907,96192.0
2015-07-10 12:00:00,55.28,55.31,55.24,55.3,71460.0,48.9996,49.0262,48.9641,49.0173,71460.0
2015-07-10 12:10:00,55.3,55.3,55.24,55.25,64240.0,49.0173,49.0173,48.9641,48.973,64240.0
2015-07-10 12:20:00,55.26,55.32,55.25,55.32,70360.0,48.9818,49.035,48.973,49.035,70360.0
2015-07-10 12:30:00,55.32,55.32,55.13,55.13,137014.0,49.035,49.035,48.8666,48.8666,137014.0
2015-07-10 12:40:00,55.13,55.13,55.08,55.1,93228.0,48.8666,48.8666,48.8223,48.84,93228.0
2015-07-10 12:50:00,55.09,55.12,55.06,55.1,70996.0,48.8312,48.8577,48.8046,48.84,70996.0
2015-07-10 13:00:00,55.11,55.16,55.07,55.12,82366.0,48.8489,48.8932,48.8134,48.8577,82366.0
2015-07-10 13:10:00,55.11,55.13,55.06,55.12,75074.0,48.8489,48.8666,48.8046,48.8577,75074.0
2015-07-10 13:20:00,55.12,55.13,55.08,55.1,179426.0,48.8577,48.8666,48.8223,48.84,179426.0
2015-07-10 13:30:00,55.1,55.22,55.1,55.22,42468.0,48.84,48.9464,48.84,48.9464,42468.0
2015-07-10 13:40:00,55.21,55.22,55.09,55.09,48966.0,48.9375,48.9464,48.8312,48.8312,48966.0
2015-07-10 13:50:00,55.1,55.22,55.09,55.22,95056.0,48.84,48.9464,48.8312,48.9464,95056.0
2015-07-10 14:00:00,55.22,55.32,55.21,55.26,48832.0,48.9464,49.035,48.9375,48.9818,48832.0
2015-07-10 14:10:00,55.26,55.35,55.26,55.34,47996.0,48.9818,49.0616,48.9818,49.0528,47996.0
2015-07-10 14:20:00,55.35,55.35,55.27,55.28,52720.0,49.0616,49.0616,48.9907,48.9996,52720.0
2015-07-10 14:30:00,55.29,55.3,55.23,55.27,82036.0,49.0084,49.0173,48.9553,48.9907,82036.0
2015-07-10 14:40:00,55.27,55.35,55.27,55.34,63630.0,48.9907,49.0616,48.9907,49.0528,63630.0
2015-07-10 14:50:00,55.34,55.4,55.27,55.31,86746.0,49.0528,49.1059,48.9907,49.0262,86746.0
2015-07-10 15:00:00,55.32,55.35,55.31,55.33,89286.0,49.035,49.0616,49.0262,49.0439,89286.0
2015-07-10 15:10:00,55.33,55.4,55.32,55.37,103654.0,49.0439,49.1059,49.035,49.0793,103654.0
2015-07-10 15:20:00,55.37,55.39,55.31,55.35,105536.0,49.0793,49.0971,49.0262,49.0616,105536.0
2015-07-10 15:30:00,55.34,55.35,55.29,55.32,117774.0,49.0528,49.0616,49.0084,49.035,117774.0
2015-07-10 15:40:00,55.32,55.36,55.3,55.31,153770.0,49.035,49.0705,49.0173,49.0262,153770.0
2015-07-10 15:50:00,55.32,55.35,55.25,55.26,357884.0,49.035,49.0616,48.973,48.9818,357884.0
2015-07-13 09:30:00,55.62,55.81,55.4,55.72,424908.0,49.3009,49.4694,49.1059,49.3896,424908.0
2015-07-13 09:40:00,55.72,55.99,55.72,55.98,148946.0,49.3896,49.6289,49.3896,49.62,148946.0
2015-07-13 09:50:00,55.99,56.0,55.9,55.98,140952.0,49.6289,49.6378,49.5491,49.62,140952.0
2015-07-13 10:00:00,55.99,56.08,55.95,56.06,183732.0,49.6289,49.7087,49.5935,49.691,183732.0
2015-07-13 10:10:00,56.05,56.18,55.98,56.16,197520.0,49.6821,49.7973,49.62,49.7796,197520.0
2015-07-13 10:20:00,56.15,56.17,55.98,56.02,135056.0,49.7707,49.7885,49.62,49.6555,135056.0
2015-07-13 10:30:00,56.02,56.09,55.97,56.04,137826.0,49.6555,49.7175,49.6112,49.6732,137826.0
2015-07-13 10:40:00,56.04,56.13,55.99,56.13,105156.0,49.6732,49.753,49.6289,49.753,105156.0
2015-07-13 10:50:00,56.13,56.22,56.12,56.15,118174.0,49.753,49.8328,49.7441,49.7707,118174.0
2015-07-13 11:00:00,56.14,56.23,56.13,56.22,95548.0,49.7619,49.8416,49.753,49.8328,95548.0
2015-07-13 11:10:00,56.22,56.23,56.06,56.09,148636.0,49.8328,49.8416,49.691,49.7175,148636.0
2015-07-13 11:20:00,56.09,56.12,56.04,56.1,87976.0,49.7175,49.7441,49.6732,49.7264,87976.0
2015-07-13 11:30:00,56.09,56.19,56.08,56.19,116952.0,49.7175,49.8062,49.7087,49.8062,116952.0
2015-07-13 11:40:00,56.2,56.2,56.16,56.2,79048.0,49.815,49.815,49.7796,49.815,79048.0
2015-07-13 11:50:00,56.2,56.24,56.18,56.24,100584.0,49.815,49.8505,49.7973,49.8505,100584.0
2015-07-13 12:00:00,56.24,56.24,56.12,56.13,55846.0,49.8505,49.8505,49.7441,49.753,55846.0
2015-07-13 12:10:00,56.13,56.18,56.07,56.07,64762.0,49.753,49.7973,49.6998,49.6998,64762.0
2015-07-13 12:20:00,56.06,56.17,56.06,56.16,58292.0,49.691,49.7885,49.691,49.7796,58292.0
2015-07-13 12:30:00,56.16,56.18,56.05,56.07,65738.0,49.7796,49.7973,49.6821,49.6998,65738.0
2015-07-13 12:40:00,56.06,56.06,55.98,56.04,76790.0,49.691,49.691,49.62,49.6732,76790.0
2015-07-13 12:50:00,56.05,56.09,56.02,56.08,66116.0,49.6821,49.7175,49.6555,49.7087,66116.0
2015-07-13 13:00:00,56.08,56.11,56.06,56.09,56722.0,49.7087,49.7353,49.691,49.7175,56722.0
2015-07-13 13:10:00,56.1,56.12,56.06,56.1,58302.0,49.7264,49.7441,49.691,49.7264,58302.0
2015-07-13 13:20:00,56.1,56.13,56.09,56.1,46782.0,49.7264,49.753,49.7175,49.7264,46782.0
2015-07-13 13:30:00,56.1,56.15,56.09,56.09,72548.0,49.7264,49.7707,49.7175,49.7175,72548.0
2015-07-13 13:40:00,56.09,56.09,56.01,56.02,58272.0,49.7175,49.7175,49.6466,49.6555,58272.0
2015-07-13 13:50:00,56.02,56.05,55.99,56.04,59520.0,49.6555,49.6821,49.6289,49.6732,59520.0
2015-07-13 14:00:00,56.06,56.08,56.02,56.08,52696.0,49.691,49.7087,49.6555,49.7087,52696.0
2015-07-13 14:10:00,56.08,56.13,56.08,56.12,77076.0,49.7087,49.753,49.7087,49.7441,77076.0
2015-07-13 14:20:00,56.12,56.15,56.08,56.1,41930.0,49.7441,49.7707,49.7087,49.7264,41930.0
2015-07-13 14:30:00,56.09,56.12,56.09,56.11,44322.0,49.7175,49.7441,49.7175,49.7353,44322.0
2015-07-13 14:40:00,56.11,56.18,56.11,56.16,70230.0,49.7353,49.7973,49.7353,49.7796,70230.0
2015-07-13 14:50:00,56.16,56.23,56.15,56.2,63076.0,49.7796,49.8416,49.7707,49.815,63076.0
2015-07-13 15:00:00,56.21,56.22,56.16,56.18,54884.0,49.8239,49.8328,49.7796,49.7973,54884.0
2015-07-13 15:10:00,56.19,56.19,56.13,56.17,67436.0,49.8062,49.8062,49.753,49.7885,67436.0
2015-07-13 15:20:00,56.17,56.23,56.17,56.22,87936.0,49.7885,49.8416,49.7885,49.8328,87936.0
2015-07-13 15:30:00,56.22,56.24,56.15,56.15,113368.0,49.8328,49.8505,49.7707,49.7707,113368.0
2015-07-13 15:40:00,56.15,56.24,56.14,56.24,158922.0,49.7707,49.8505,49.7619,49.8505,158922.0
2015-07-13 15:50:00,56.23,56.27,56.21,56.21,360844.0,49.8416,49.8771,49.8239,49.8239,360844.0
2015-07-14 09:30:00,56.42,56.44,56.21,56.32,233916.0,50.0101,50.0278,49.8239,49.9214,233916.0
2015-07-14 09:40:00,56.3,56.43,56.2,56.4,137312.0,49.9037,50.0189,49.815,49.9923,137312.0
2015-07-14 09:50:00,56.4,56.49,56.37,56.47,85494.0,49.9923,50.0721,49.9657,50.0544,85494.0
2015-07-14 10:00:00,56.47,56.53,56.39,56.4,186124.0,50.0544,50.1076,49.9835,49.9923,186124.0
2015-07-14 10:10:00,56.4,56.49,56.39,56.45,89038.0,49.9923,50.0721,49.9835,50.0366,89038.0
2015-07-14 10:20:00,56.45,56.46,56.25,56.25,121274.0,50.0366,50.0455,49.8594,49.8594,121274.0
2015-07-14 10:30:00,56.24,56.29,56.17,56.2,116052.0,49.8505,49.8948,49.7885,49.815,116052.0
2015-07-14 10:40:00,56.19,56.19,56.06,56.08,114948.0,49.8062,49.8062,49.691,49.7087,114948.0
2015-07-14 10:50:00,56.07,56.09,55.96,56.03,180190.0,49.6998,49.7175,49.6023,49.6644,180190.0
2015-07-14 11:00:00,56.02,56.15,56.02,56.06,158822.0,49.6555,49.7707,49.6555,49.691,158822.0
2015-07-14 11:10:00,56.06,56.15,56.06,56.13,107108.0,49.691,49.7707,49.691,49.753,107108.0
2015-07-14 11:20:00,56.13,56.14,56.05,56.14,82672.0,49.753,49.7619,49.6821,49.7619,82672.0
2015-07-14 11:30:00,56.14,56.17,56.08,56.08,83174.0,49.7619,49.7885,49.7087,49.7087,83174.0
2015-07-14 11:40:00,56.07,56.13,56.04,56.07,89328.0,49.6998,49.753,49.6732,49.6998,89328.0
2015-07-14 11:50:00,56.07,56.17,56.07,56.16,66262.0,49.6998,49.7885,49.6998,49.7796,66262.0
2015-07-14 12:00:00,56.16,56.21,56.16,56.18,62750.0,49.7796,49.8239,49.7796,49.7973,62750.0
2015-07-14 12:10:00,56.18,56.19,56.15,56.16,68798.0,49.7973,49.8062,49.7707,49.7796,68798.0
2015-07-14 12:20:00,56.16,56.17,56.08,56.1,112034.0,49.7796,49.7885,49.7087,49.7264,112034.0
2015-07-14 12:30:00,56.1,56.21,56.09,56.21,123968.0,49.7264,49.8239,49.7175,49.8239,123968.0
2015-07-14 12:40:00,56.21,56.24,56.16,56.17,67028.0,49.8239,49.8505,49.7796,49.7885,67028.0
2015-07-14 12:50:00,56.17,56.22,56.17,56.19,59792.0,49.7885,49.8328,49.7885,49.8062,59792.0
2015-07-14 13:00:00,56.2,56.23,56.17,56.18,106582.0,49.815,49.8416,49.7885,49.7973,106582.0
2015-07-14 13:10:00,56.18,56.22,56.1,56.12,125962.0,49.7973,49.8328,49.7264,49.7441,125962.0
2015-07-14 13:20:00,56.12,56.14,56.1,56.13,74502.0,49.7441,49.7619,49.7264,49.753,74502.0
2015-07-14 13:30:00,56.13,56.15,56.11,56.13,104842.0,49.753,49.7707,49.7353,49.753,104842.0
2015-07-14 13:40:00,56.13,56.15,56.08,56.1,99872.0,49.753,49.7707,49.7087,49.7264,99872.0
2015-07-14 13:50:00,56.11,56.12,56.04,56.08,96792.0,49.7353,49.7441,49.6732,49.7087,96792.0
2015-07-14 14:00:00,56.08,56.09,56.02,56.08,96524.0,49.7087,49.7175,49.6555,49.7087,96524.0
2015-07-14 14:10:00,56.08,56.09,56.04,56.08,107736.0,49.7087,49.7175,49.6732,49.7087,107736.0
2015-07-14 14:20:00,56.08,56.08,56.04,56.06,128130.0,49.7087,49.7087,49.6732,49.691,128130.0
2015-07-14 14:30:00,56.06,56.14,56.06,56.12,136634.0,49.691,49.7619,49.691,49.7441,136634.0
2015-07-14 14:40:00,56.12,56.14,56.09,56.09,115664.0,49.7441,49.7619,49.7175,49.7175,115664.0
2015-07-14 14:50:00,56.09,56.13,56.06,56.12,110298.0,49.7175,49.753,49.691,49.7441,110298.0
2015-07-14 15:00:00,56.12,56.2,56.12,56.19,100322.0,49.7441,49.815,49.7441,49.8062,100322.0
2015-07-14 15:10:00,56.19,56.23,56.19,56.2,80812.0,49.8062,49.8416,49.8062,49.815,80812.0
2015-07-14 15:20:00,56.2,56.22,56.17,56.22,109212.0,49.815,49.8328,49.7885,49.8328,109212.0
2015-07-14 15:30:00,56.22,56.23,56.15,56.17,139208.0,49.8328,49.8416,49.7707,49.7885,139208.0
2015-07-14 15:40:00,56.18,56.2,56.13,56.17,176626.0,49.7973,49.815,49.753,49.7885,176626.0
2015-07-14 15:50:00,56.18,56.21,56.16,56.16,351394.0,49.7973,49.8239,49.7796,49.7796,351394.0
2015-07-15 09:30:00,56.0,56.16,55.85,56.07,394008.0,49.6378,49.7796,49.5048,49.6998,394008.0
2015-07-15 09:40:00,56.07,56.09,55.94,56.03,120548.0,49.6998,49.7175,49.5846,49.6644,120548.0
2015-07-15 09:50:00,56.03,56.14,56.02,56.09,217544.0,49.6644,49.7619,49.6555,49.7175,217544.0
2015-07-15 10:00:00,56.09,56.15,56.04,56.09,61508.0,49.7175,49.7707,49.6732,49.7175,61508.0
2015-07-15 10:10:00,56.1,56.13,56.08,56.1,67286.0,49.7264,49.753,49.7087,49.7264,67286.0
2015-07-15 10:20:00,56.11,56.15,56.09,56.12,113078.0,49.7353,49.7707,49.7175,49.7441,113078.0
2015-07-15 10:30:00,56.11,56.13,56.04,56.05,74164.0,49.7353,49.753,49.6732,49.6821,74164.0
2015-07-15 10:40:00,56.05,56.07,56.02,56.05,57584.0,49.6821,49.6998,49.6555,49.6821,57584.0
2015-07-15 10:50:00,56.04,56.11,56.04,56.05,68460.0,49.6732,49.7353,49.6732,49.6821,68460.0
2015-07-15 11:00:00,56.05,56.13,56.01,56.12,102078.0,49.6821,49.753,49.6466,49.7441,102078.0
2015-07-15 11:10:00,56.12,56.14,56.08,56.09,89210.0,49.7441,49.7619,49.7087,49.7175,89210.0
2015-07-15 11:20:00,56.09,56.15,56.08,56.11,72394.0,49.7175,49.7707,49.7087,49.7353,72394.0
2015-07-15 11:30:00,56.1,56.13,56.09,56.13,49766.0,49.7264,49.753,49.7175,49.753,49766.0
2015-07-15 11:40:00,56.13,56.17,56.05,56.06,94110.0,49.753,49.7885,49.6821,49.691,94110.0
2015-07-15 11:50:00,56.06,56.1,56.01,56.1,50570.0,49.691,49.7264,49.6466,49.7264,50570.0
2015-07-15 12:00:00,56.1,56.17,56.08,56.16,40688.0,49.7264,49.7885,49.7087,49.7796,40688.0
2015-07-15 12:10:00,56.16,56.16,56.12,56.15,30390.0,49.7796,49.7796,49.7441,49.7707,30390.0
2015-07-15 12:20:00,56.13,56.19,56.13,56.18,42370.0,49.753,49.8062,49.753,49.7973,42370.0
2015-07-15 12:30:00,56.18,56.2,56.12,56.17,46252.0,49.7973,49.815,49.7441,49.7885,46252.0
2015-07-15 12:40:00,56.17,56.17,56.13,56.15,100192.0,49.7885,49.7885,49.753,49.7707,100192.0
2015-07-15 12:50:00,56.15,56.15,56.07,56.08,70142.0,49.7707,49.7707,49.6998,49.7087,70142.0
2015-07-15 13:00:00,56.08,56.09,56.04,56.06,67084.0,49.7087,49.7175,49.6732,49.691,67084.0
2015-07-15 13:10:00,56.06,56.09,56.04,56.05,97084.0,49.691,49.7175,49.6732,49.6821,97084.0
2015-07-15 13:20:00,56.05,56.07,56.04,56.07,60696.0,49.6821,49.6998,49.6732,49.6998,60696.0
2015-07-15 13:30:00,56.07,56.12,56.07,56.1,50864.0,49.6998,49.7441,49.6998,49.7264,50864.0
2015-07-15 13:40:00,56.1,56.1,56.07,56.08,101212.0,49.7264,49.7264,49.6998,49.7087,101212.0
2015-07-15 13:50:00,56.08,56.09,56.07,56.07,72382.0,49.7087,49.7175,49.6998,49.6998,72382.0
2015-07-15 14:00:00,56.07,56.1,56.06,56.1,148112.0,49.6998,49.7264,49.691,49.7264,148112.0
2015-07-15 14:10:00,56.1,56.15,56.09,56.12,62082.0,49.7264,49.7707,49.7175,49.7441,62082.0
2015-07-15 14:20:00,56.12,56.16,56.04,56.1,65424.0,49.7441,49.7796,49.6732,49.7264,65424.0
2015-07-15 14:30:00,56.1,56.16,56.06,56.1,83362.0,49.7264,49.7796,49.691,49.7264,83362.0
2015-07-15 14:40:00,56.1,56.12,55.93,55.96,108172.0,49.7264,49.7441,49.5757,49.6023,108172.0
2015-07-15 14:50:00,55.96,56.0,55.95,55.99,76728.0,49.6023,49.6378,49.5935,49.6289,76728.0
2015-07-15 15:00:00,55.98,56.01,55.93,55.95,80178.0,49.62,49.6466,49.5757,49.5935,80178.0
2015-07-15 15:10:00,55.95,55.99,55.94,55.97,103494.0,49.5935,49.6289,49.5846,49.6112,103494.0
2015-07-15 15:20:00,55.97,55.97,55.91,55.96,114920.0,49.6112,49.6112,49.558,49.6023,114920.0
2015-07-15 15:30:00,55.96,55.98,55.91,55.94,154310.0,49.6023,49.62,49.558,49.5846,154310.0
2015-07-15 15:40:00,55.94,55.96,55.88,55.96,223142.0,49.5846,49.6023,49.5314,49.6023,223142.0
2015-07-15 15:50:00,55.95,55.99,55.89,55.96,467124.0,49.5935,49.6289,49.5403,49.6023,467124.0
2015-07-16 09:30:00,56.38,56.45,55.93,56.02,316068.0,49.9746,50.0366,49.5757,49.6555,316068.0
2015-07-16 09:40:00,55.99,56.21,55.97,56.12,124964.0,49.6289,49.8239,49.6112,49.7441,124964.0
2015-07-16 09:50:00,56.13,56.17,56.04,56.12,120418.0,49.753,49.7885,49.6732,49.7441,120418.0
2015-07-16 10:00:00,56.13,56.17,56.03,56.13,163748.0,49.753,49.7885,49.6644,49.753,163748.0
2015-07-16 10:10:00,56.15,56.2,55.99,56.02,127750.0,49.7707,49.815,49.6289,49.6555,127750.0
2015-07-16 10:20:00,56.02,56.02,55.96,55.99,69360.0,49.6555,49.6555,49.6023,49.6289,69360.0
2015-07-16 10:30:00,55.99,56.03,55.99,55.99,66750.0,49.6289,49.6644,49.6289,49.6289,66750.0
2015-07-16 10:40:00,55.99,56.04,55.98,56.0,97204.0,49.6289,49.6732,49.62,49.6378,97204.0
2015-07-16 10:50:00,56.01,56.03,55.98,55.98,72506.0,49.6466,49.6644,49.62,49.62,72506.0
2015-07-16 11:00:00,55.99,56.03,55.97,56.02,106606.0,49.6289,49.6644,49.6112,49.6555,106606.0
2015-07-16 11:10:00,56.02,56.03,56.0,56.02,85492.0,49.6555,49.6644,49.6378,49.6555,85492.0
2015-07-16 11:20:00,56.02,56.05,56.01,56.02,71964.0,49.6555,49.6821,49.6466,49.6555,71964.0
2015-07-16 11:30:00,56.03,56.1,56.02,56.1,69574.0,49.6644,49.7264,49.6555,49.7264,69574.0
2015-07-16 11:40:00,56.1,56.13,56.09,56.1,83294.0,49.7264,49.753,49.7175,49.7264,83294.0
2015-07-16 11:50:00,56.1,56.1,56.04,56.05,73770.0,49.7264,49.7264,49.6732,49.6821,73770.0
2015-07-16 12:00:00,56.05,56.06,56.02,56.04,61822.0,49.6821,49.691,49.6555,49.6732,61822.0
2015-07-16 12:10:00,56.05,56.08,56.04,56.08,35892.0,49.6821,49.7087,49.6732,49.7087,35892.0
2015-07-16 12:20:00,56.08,56.1,56.05,56.07,62084.0,49.7087,49.7264,49.6821,49.6998,62084.0
2015-07-16 12:30:00,56.07,56.13,56.05,56.13,69228.0,49.6998,49.753,49.6821,49.753,69228.0
2015-07-16 12:40:00,56.13,56.18,56.13,56.17,26400.0,49.753,49.7973,49.753,49.7885,26400.0
2015-07-16 12:50:00,56.17,56.17,56.1,56.12,34646.0,49.7885,49.7885,49.7264,49.7441,34646.0
2015-07-16 13:00:00,56.11,56.12,56.07,56.1,42238.0,49.7353,49.7441,49.6998,49.7264,42238.0
2015-07-16 13:10:00,56.1,56.13,56.09,56.1,54052.0,49.7264,49.753,49.7175,49.7264,54052.0
2015-07-16 13:20:00,56.1,56.1,56.05,56.05,87348.0,49.7264,49.7264,49.6821,49.6821,87348.0
2015-07-16 13:30:00,56.05,56.1,56.04,56.1,86346.0,49.6821,49.7264,49.6732,49.7264,86346.0
2015-07-16 13:40:00,56.1,56.11,56.08,56.08,57732.0,49.7264,49.7353,49.7087,49.7087,57732.0
2015-07-16 13:50:00,56.08,56.1,56.04,56.04,71260.0,49.7087,49.7264,49.6732,49.6732,71260.0
2015-07-16 14:00:00,56.05,56.06,56.04,56.05,93400.0,49.6821,49.691,49.6732,49.6821,93400.0
2015-07-16 14:10:00,56.05,56.08,56.05,56.07,63370.0,49.6821,49.7087,49.6821,49.6998,63370.0
2015-07-16 14:20:00,56.07,56.08,56.05,56.07,55564.0,49.6998,49.7087,49.6821,49.6998,55564.0
2015-07-16 14:30:00,56.06,56.13,56.06,56.11,57744.0,49.691,49.753,49.691,49.7353,57744.0
2015-07-16 14:40:00,56.12,56.12,56.1,56.11,51102.0,49.7441,49.7441,49.7264,49.7353,51102.0
2015-07-16 14:50:00,56.11,56.12,56.1,56.12,66694.0,49.7353,49.7441,49.7264,49.7441,66694.0
2015-07-16 15:00:00,56.12,56.13,56.1,56.13,81990.0,49.7441,49.753,49.7264,49.753,81990.0
2015-07-16 15:10:00,56.12,56.15,56.1,56.12,101830.0,49.7441,49.7707,49.7264,49.7441,101830.0
2015-07-16 15:20:00,56.11,56.15,56.09,56.13,88130.0,49.7353,49.7707,49.7175,49.753,88130.0
2015-07-16 15:30:00,56.13,56.17,56.13,56.13,91602.0,49.753,49.7885,49.753,49.753,91602.0
2015-07-16 15:40:00,56.13,56.14,56.1,56.14,157502.0,49.753,49.7619,49.7264,49.7619,157502.0
2015-07-16 15:50:00,56.14,56.18,56.1,56.17,291860.0,49.7619,49.7973,49.7264,49.7885,291860.0
2015-07-17 09:30:00,56.19,56.19,55.95,56.03,381864.0,49.8062,49.8062,49.5935,49.6644,381864.0
2015-07-17 09:40:00,56.02,56.17,56.02,56.06,116738.0,49.6555,49.7885,49.6555,49.691,116738.0
2015-07-17 09:50:00,56.06,56.1,56.05,56.09,44130.0,49.691,49.7264,49.6821,49.7175,44130.0
2015-07-17 10:00:00,56.1,56.19,56.04,56.14,72524.0,49.7264,49.8062,49.6732,49.7619,72524.0
2015-07-17 10:10:00,56.14,56.24,56.12,56.15,79820.0,49.7619,49.8505,49.7441,49.7707,79820.0
2015-07-17 10:20:00,56.16,56.19,56.13,56.18,75456.0,49.7796,49.8062,49.753,49.7973,75456.0
2015-07-17 10:30:00,56.18,56.21,56.12,56.17,101948.0,49.7973,49.8239,49.7441,49.7885,101948.0
2015-07-17 10:40:00,56.17,56.19,56.12,56.13,43640.0,49.7885,49.8062,49.7441,49.753,43640.0
2015-07-17 10:50:00,56.12,56.13,56.09,56.09,59764.0,49.7441,49.753,49.7175,49.7175,59764.0
2015-07-17 11:00:00,56.09,56.1,56.06,56.1,68236.0,49.7175,49.7264,49.691,49.7264,68236.0
2015-07-17 11:10:00,56.09,56.15,56.09,56.13,64192.0,49.7175,49.7707,49.7175,49.753,64192.0
2015-07-17 11:20:00,56.14,56.23,56.13,56.21,57386.0,49.7619,49.8416,49.753,49.8239,57386.0
2015-07-17 11:30:00,56.21,56.27,56.21,56.21,84580.0,49.8239,49.8771,49.8239,49.8239,84580.0
2015-07-17 11:40:00,56.22,56.25,56.21,56.22,80834.0,49.8328,49.8594,49.8239,49.8328,80834.0
2015-07-17 11:50:00,56.23,56.24,56.18,56.18,49028.0,49.8416,49.8505,49.7973,49.7973,49028.0
2015-07-17 12:00:00,56.19,56.22,56.13,56.2,39634.0,49.8062,49.8328,49.753,49.815,39634.0
2015-07-17 12:10:00,56.2,56.22,56.17,56.17,28100.0,49.815,49.8328,49.7885,49.7885,28100.0
2015-07-17 12:20:00,56.16,56.2,56.15,56.19,49956.0,49.7796,49.815,49.7707,49.8062,49956.0
2015-07-17 12:30:00,56.19,56.23,56.18,56.22,78370.0,49.8062,49.8416,49.7973,49.8328,78370.0
2015-07-17 12:40:00,56.2,56.23,56.17,56.18,56622.0,49.815,49.8416,49.7885,49.7973,56622.0
2015-07-17 12:50:00,56.18,56.22,56.17,56.17,70268.0,49.7973,49.8328,49.7885,49.7885,70268.0
2015-07-17 13:00:00,56.17,56.2,56.16,56.19,55394.0,49.7885,49.815,49.7796,49.8062,55394.0
2015-07-17 13:10:00,56.19,56.21,56.13,56.18,190062.0,49.8062,49.8239,49.753,49.7973,190062.0
2015-07-17 13:20:00,56.19,56.22,56.18,56.2,83508.0,49.8062,49.8328,49.7973,49.815,83508.0
2015-07-17 13:30:00,56.19,56.23,56.18,56.22,28810.0,49.8062,49.8416,49.7973,49.8328,28810.0
2015-07-17 13:40:00,56.23,56.23,56.2,56.22,35794.0,49.8416,49.8416,49.815,49.8328,35794.0
2015-07-17 13:50:00,56.21,56.24,56.21,56.23,31008.0,49.8239,49.8505,49.8239,49.8416,31008.0
2015-07-17 14:00:00,56.23,56.23,56.2,56.22,36070.0,49.8416,49.8416,49.815,49.8328,36070.0
2015-07-17 14:10:00,56.22,56.24,56.2,56.24,95688.0,49.8328,49.8505,49.815,49.8505,95688.0
2015-07-17 14:20:00,56.25,56.31,56.24,56.31,117768.0,49.8594,49.9126,49.8505,49.9126,117768.0
2015-07-17 14:30:00,56.32,56.32,56.29,56.32,77566.0,49.9214,49.9214,49.8948,49.9214,77566.0
2015-07-17 14:40:00,56.31,56.32,56.3,56.31,43642.0,49.9126,49.9214,49.9037,49.9126,43642.0
2015-07-17 14:50:00,56.31,56.33,56.3,56.31,75474.0,49.9126,49.9303,49.9037,49.9126,75474.0
2015-07-17 15:00:00,56.31,56.32,56.28,56.3,114668.0,49.9126,49.9214,49.886,49.9037,114668.0
2015-07-17 15:10:00,56.3,56.34,56.29,56.33,122142.0,49.9037,49.9391,49.8948,49.9303,122142.0
2015-07-17 15:20:00,56.33,56.38,56.33,56.37,145142.0,49.9303,49.9746,49.9303,49.9657,145142.0
2015-07-17 15:30:00,56.37,56.43,56.36,56.39,148234.0,49.9657,50.0189,49.9569,49.9835,148234.0
2015-07-17 15:40:00,56.4,56.49,56.39,56.47,226810.0,49.9923,50.0721,49.9835,50.0544,226810.0
2015-07-17 15:50:00,56.47,56.48,56.4,56.41,236500.0,50.0544,50.0632,49.9923,50.0012,236500.0
2015-07-20 09:30:00,56.63,56.66,56.41,56.64,457616.0,50.1962,50.2228,50.0012,50.2051,457616.0
2015-07-20 09:40:00,56.67,56.67,56.54,56.6,212488.0,50.2317,50.2317,50.1164,50.1696,212488.0
2015-07-20 09:50:00,56.62,56.67,56.6,56.62,134118.0,50.1873,50.2317,50.1696,50.1873,134118.0
2015-07-20 10:00:00,56.62,56.66,56.56,56.62,111774.0,50.1873,50.2228,50.1341,50.1873,111774.0
2015-07-20 10:10:00,56.63,56.63,56.59,56.6,106836.0,50.1962,50.1962,50.1607,50.1696,106836.0
2015-07-20 10:20:00,56.59,56.62,56.57,56.59,74212.0,50.1607,50.1873,50.143,50.1607,74212.0
2015-07-20 10:30:00,56.59,56.63,56.56,56.6,105256.0,50.1607,50.1962,50.1341,50.1696,105256.0
2015-07-20 10:40:00,56.59,56.6,56.56,56.58,62022.0,50.1607,50.1696,50.1341,50.1519,62022.0
2015-07-20 10:50:00,56.58,56.6,56.55,56.58,87966.0,50.1519,50.1696,50.1253,50.1519,87966.0
2015-07-20 11:00:00,56.59,56.63,56.58,56.61,74362.0,50.1607,50.1962,50.1519,50.1785,74362.0
2015-07-20 11:10:00,56.61,56.61,56.56,56.59,189822.0,50.1785,50.1785,50.1341,50.1607,189822.0
2015-07-20 11:20:00,56.59,56.67,56.58,56.64,77646.0,50.1607,50.2317,50.1519,50.2051,77646.0
2015-07-20 11:30:00,56.65,56.72,56.63,56.71,108164.0,50.2139,50.276,50.1962,50.2671,108164.0
2015-07-20 11:40:00,56.71,56.72,56.69,56.7,104798.0,50.2671,50.276,50.2494,50.2582,104798.0
2015-07-20 11:50:00,56.7,56.71,56.68,56.68,52740.0,50.2582,50.2671,50.2405,50.2405,52740.0
2015-07-20 12:00:00,56.69,56.71,56.66,56.71,41188.0,50.2494,50.2671,50.2228,50.2671,41188.0
2015-07-20 12:10:00,56.72,56.75,56.71,56.73,144060.0,50.276,50.3026,50.2671,50.2848,144060.0
2015-07-20 12:20:00,56.73,56.75,56.73,56.74,63910.0,50.2848,50.3026,50.2848,50.2937,63910.0
2015-07-20 12:30:00,56.74,56.75,56.73,56.74,110386.0,50.2937,50.3026,50.2848,50.2937,110386.0
2015-07-20 12:40:00,56.74,56.75,56.73,56.74,72188.0,50.2937,50.3026,50.2848,50.2937,72188.0
2015-07-20 12:50:00,56.74,56.74,56.67,56.73,172396.0,50.2937,50.2937,50.2317,50.2848,172396.0
2015-07-20 13:00:00,56.74,56.74,56.69,56.72,130780.0,50.2937,50.2937,50.2494,50.276,130780.0
2015-07-20 13:10:00,56.72,56.73,56.68,56.7,76976.0,50.276,50.2848,50.2405,50.2582,76976.0
2015-07-20 13:20:00,56.7,56.73,56.68,56.7,52070.0,50.2582,50.2848,50.2405,50.2582,52070.0
2015-07-20 13:30:00,56.7,56.71,56.67,56.67,47820.0,50.2582,50.2671,50.2317,50.2317,47820.0
2015-07-20 13:40:00,56.67,56.67,56.57,56.6,91798.0,50.2317,50.2317,50.143,50.1696,91798.0
2015-07-20 13:50:00,56.6,56.63,56.57,56.6,107320.0,50.1696,50.1962,50.143,50.1696,107320.0
2015-07-20 14:00:00,56.6,56.65,56.56,56.64,208968.0,50.1696,50.2139,50.1341,50.2051,208968.0
2015-07-20 14:10:00,56.65,56.65,56.63,56.65,52212.0,50.2139,50.2139,50.1962,50.2139,52212.0
2015-07-20 14:20:00,56.65,56.7,56.63,56.69,99656.0,50.2139,50.2582,50.1962,50.2494,99656.0
2015-07-20 14:30:00,56.7,56.77,56.68,56.72,133520.0,50.2582,50.3203,50.2405,50.276,133520.0
2015-07-20 14:40:00,56.73,56.74,56.7,56.71,60638.0,50.2848,50.2937,50.2582,50.2671,60638.0
2015-07-20 14:50:00,56.71,56.74,56.7,56.73,45166.0,50.2671,50.2937,50.2582,50.2848,45166.0
2015-07-20 15:00:00,56.73,56.76,56.69,56.74,185864.0,50.2848,50.3114,50.2494,50.2937,185864.0
2015-07-20 15:10:00,56.74,56.76,56.65,56.65,112380.0,50.2937,50.3114,50.2139,50.2139,112380.0
2015-07-20 15:20:00,56.65,56.68,56.6,56.62,127768.0,50.2139,50.2405,50.1696,50.1873,127768.0
2015-07-20 15:30:00,56.62,56.66,56.6,56.6,128996.0,50.1873,50.2228,50.1696,50.1696,128996.0
2015-07-20 15:40:00,56.6,56.6,56.54,56.57,135978.0,50.1696,50.1696,50.1164,50.143,135978.0
2015-07-20 15:50:00,56.57,56.6,56.54,56.57,312578.0,50.143,50.1696,50.1164,50.143,312578.0
2015-07-21 09:30:00,56.49,56.74,56.49,56.74,210186.0,50.0721,50.2937,50.0721,50.2937,210186.0
2015-07-21 09:40:00,56.74,56.76,56.62,56.74,127486.0,50.2937,50.3114,50.1873,50.2937,127486.0
2015-07-21 09:50:00,56.74,56.79,56.72,56.74,74220.0,50.2937,50.338,50.276,50.2937,74220.0
2015-07-21 10:00:00,56.74,56.76,56.66,56.67,59494.0,50.2937,50.3114,50.2228,50.2317,59494.0
2015-07-21 10:10:00,56.66,56.72,56.63,56.66,94846.0,50.2228,50.276,50.1962,50.2228,94846.0
2015-07-21 10:20:00,56.67,56.67,56.46,56.5,129218.0,50.2317,50.2317,50.0455,50.081,129218.0
2015-07-21 10:30:00,56.49,56.52,56.45,56.49,82226.0,50.0721,50.0987,50.0366,50.0721,82226.0
2015-07-21 10:40:00,56.49,56.49,56.41,56.44,92486.0,50.0721,50.0721,50.0012,50.0278,92486.0
2015-07-21 10:50:00,56.44,56.46,56.38,56.45,86810.0,50.0278,50.0455,49.9746,50.0366,86810.0
2015-07-21 11:00:00,56.46,56.47,56.39,56.44,62580.0,50.0455,50.0544,49.9835,50.0278,62580.0
2015-07-21 11:10:00,56.44,56.48,56.36,56.37,82974.0,50.0278,50.0632,49.9569,49.9657,82974.0
2015-07-21 11:20:00,56.37,56.43,56.36,56.43,49408.0,49.9657,50.0189,49.9569,50.0189,49408.0
2015-07-21 11:30:00,56.44,56.49,56.42,56.48,48402.0,50.0278,50.0721,50.0101,50.0632,48402.0
2015-07-21 11:40:00,56.49,56.6,56.48,56.6,89408.0,50.0721,50.1696,50.0632,50.1696,89408.0
2015-07-21 11:50:00,56.6,56.6,56.52,56.57,82246.0,50.1696,50.1696,50.0987,50.143,82246.0
2015-07-21 12:00:00,56.57,56.66,56.57,56.65,60214.0,50.143,50.2228,50.143,50.2139,60214.0
2015-07-21 12:10:00,56.65,56.66,56.56,56.56,53038.0,50.2139,50.2228,50.1341,50.1341,53038.0
2015-07-21 12:20:00,56.56,56.67,56.54,56.66,69794.0,50.1341,50.2317,50.1164,50.2228,69794.0
2015-07-21 12:30:00,56.67,56.72,56.57,56.57,106868.0,50.2317,50.276,50.143,50.143,106868.0
2015-07-21 12:40:00,56.58,56.59,56.5,56.52,115102.0,50.1519,50.1607,50.081,50.0987,115102.0
2015-07-21 12:50:00,56.52,56.54,56.45,56.53,46744.0,50.0987,50.1164,50.0366,50.1076,46744.0
2015-07-21 13:00:00,56.53,56.54,56.47,56.51,46660.0,50.1076,50.1164,50.0544,50.0898,46660.0
2015-07-21 13:10:00,56.51,56.53,56.49,56.49,43878.0,50.0898,50.1076,50.0721,50.0721,43878.0
2015-07-21 13:20:00,56.49,56.5,56.45,56.48,60358.0,50.0721,50.081,50.0366,50.0632,60358.0
2015-07-21 13:30:00,56.48,56.48,56.46,56.47,65220.0,50.0632,50.0632,50.0455,50.0544,65220.0
2015-07-21 13:40:00,56.47,56.48,56.42,56.43,65210.0,50.0544,50.0632,50.0101,50.0189,65210.0
2015-07-21 13:50:00,56.42,56.44,56.42,56.43,41352.0,50.0101,50.0278,50.0101,50.0189,41352.0
2015-07-21 14:00:00,56.43,56.45,56.41,56.42,47756.0,50.0189,50.0366,50.0012,50.0101,47756.0
2015-07-21 14:10:00,56.42,56.48,56.4,56.46,48668.0,50.0101,50.0632,49.9923,50.0455,48668.0
2015-07-21 14:20:00,56.47,56.49,56.45,56.47,75460.0,50.0544,50.0721,50.0366,50.0544,75460.0
2015-07-21 14:30:00,56.47,56.49,56.46,56.49,37394.0,50.0544,50.0721,50.0455,50.0721,37394.0
2015-07-21 14:40:00,56.48,56.49,56.44,56.44,51342.0,50.0632,50.0721,50.0278,50.0278,51342.0
2015-07-21 14:50:00,56.44,56.48,56.38,56.48,60850.0,50.0278,50.0632,49.9746,50.0632,60850.0
2015-07-21 15:00:00,56.49,56.51,56.45,56.49,65090.0,50.0721,50.0898,50.0366,50.0721,65090.0
2015-07-21 15:10:00,56.51,56.54,56.48,56.52,71878.0,50.0898,50.1164,50.0632,50.0987,71878.0
2015-07-21 15:20:00,56.52,56.52,56.48,56.49,100190.0,50.0987,50.0987,50.0632,50.0721,100190.0
2015-07-21 15:30:00,56.49,56.55,56.49,56.55,115956.0,50.0721,50.1253,50.0721,50.1253,115956.0
2015-07-21 15:40:00,56.55,56.6,56.54,56.58,116890.0,50.1253,50.1696,50.1164,50.1519,116890.0
2015-07-21 15:50:00,56.58,56.58,56.47,56.49,474620.0,50.1519,50.1519,50.0544,50.0721,474620.0
2015-07-22 09:30:00,56.44,56.61,56.44,56.49,341876.0,50.0278,50.1785,50.0278,50.0721,341876.0
2015-07-22 09:40:00,56.47,56.83,56.47,56.74,209568.0,50.0544,50.3735,50.0544,50.2937,209568.0
2015-07-22 09:50:00,56.74,56.87,56.7,56.87,168302.0,50.2937,50.4089,50.2582,50.4089,168302.0
2015-07-22 10:00:00,56.85,56.87,56.8,56.83,138114.0,50.3912,50.4089,50.3469,50.3735,138114.0
2015-07-22 10:10:00,56.82,56.89,56.8,56.85,129804.0,50.3646,50.4267,50.3469,50.3912,129804.0
2015-07-22 10:20:00,56.85,56.96,56.85,56.91,110346.0,50.3912,50.4887,50.3912,50.4444,110346.0
2015-07-22 10:30:00,56.9,56.94,56.85,56.85,131078.0,50.4355,50.471,50.3912,50.3912,131078.0
2015-07-22 10:40:00,56.85,56.93,56.83,56.91,100884.0,50.3912,50.4621,50.3735,50.4444,100884.0
2015-07-22 10:50:00,56.91,56.93,56.85,56.9,94680.0,50.4444,50.4621,50.3912,50.4355,94680.0
2015-07-22 11:00:00,56.9,56.91,56.83,56.85,85912.0,50.4355,50.4444,50.3735,50.3912,85912.0
2015-07-22 11:10:00,56.85,56.87,56.75,56.78,113734.0,50.3912,50.4089,50.3026,50.3292,113734.0
2015-07-22 11:20:00,56.79,56.84,56.74,56.84,126106.0,50.338,50.3823,50.2937,50.3823,126106.0
2015-07-22 11:30:00,56.85,56.89,56.83,56.87,66656.0,50.3912,50.4267,50.3735,50.4089,66656.0
2015-07-22 11:40:00,56.87,56.92,56.86,56.87,65686.0,50.4089,50.4532,50.4001,50.4089,65686.0
2015-07-22 11:50:00,56.87,56.88,56.82,56.85,80476.0,50.4089,50.4178,50.3646,50.3912,80476.0
2015-07-22 12:00:00,56.86,56.97,56.85,56.97,139254.0,50.4001,50.4976,50.3912,50.4976,139254.0
2015-07-22 12:10:00,56.96,56.97,56.88,56.9,87902.0,50.4887,50.4976,50.4178,50.4355,87902.0
2015-07-22 12:20:00,56.9,56.93,56.88,56.88,74376.0,50.4355,50.4621,50.4178,50.4178,74376.0
2015-07-22 12:30:00,56.89,56.93,56.85,56.88,127388.0,50.4267,50.4621,50.3912,50.4178,127388.0
2015-07-22 12:40:00,56.88,56.88,56.85,56.88,108400.0,50.4178,50.4178,50.3912,50.4178,108400.0
2015-07-22 12:50:00,56.88,56.93,56.87,56.91,84770.0,50.4178,50.4621,50.4089,50.4444,84770.0
2015-07-22 13:00:00,56.9,56.93,56.86,56.87,56282.0,50.4355,50.4621,50.4001,50.4089,56282.0
2015-07-22 13:10:00,56.86,56.88,56.84,56.87,40422.0,50.4001,50.4178,50.3823,50.4089,40422.0
2015-07-22 13:20:00,56.87,56.91,56.85,56.9,87110.0,50.4089,50.4444,50.3912,50.4355,87110.0
2015-07-22 13:30:00,56.9,56.93,56.88,56.92,127570.0,50.4355,50.4621,50.4178,50.4532,127570.0
2015-07-22 13:40:00,56.92,56.93,56.89,56.89,85412.0,50.4532,50.4621,50.4267,50.4267,85412.0
2015-07-22 13:50:00,56.9,56.93,56.84,56.92,190302.0,50.4355,50.4621,50.3823,50.4532,190302.0
2015-07-22 14:00:00,56.92,56.93,56.9,56.91,67816.0,50.4532,50.4621,50.4355,50.4444,67816.0
2015-07-22 14:10:00,56.92,56.93,56.88,56.91,106862.0,50.4532,50.4621,50.4178,50.4444,106862.0
2015-07-22 14:20:00,56.92,56.99,56.92,56.96,91818.0,50.4532,50.5153,50.4532,50.4887,91818.0
2015-07-22 14:30:00,56.96,56.99,56.96,56.97,71046.0,50.4887,50.5153,50.4887,50.4976,71046.0
2015-07-22 14:40:00,56.97,57.05,56.95,57.05,138638.0,50.4976,50.5685,50.4798,50.5685,138638.0
2015-07-22 14:50:00,57.04,57.1,57.02,57.1,116010.0,50.5596,50.6128,50.5419,50.6128,116010.0
2015-07-22 15:00:00,57.1,57.11,57.06,57.08,93364.0,50.6128,50.6217,50.5773,50.5951,93364.0
2015-07-22 15:10:00,57.08,57.09,57.01,57.05,141564.0,50.5951,50.6039,50.533,50.5685,141564.0
2015-07-22 15:20:00,57.05,57.07,57.01,57.03,103590.0,50.5685,50.5862,50.533,50.5508,103590.0
2015-07-22 15:30:00,57.04,57.05,56.94,56.95,193368.0,50.5596,50.5685,50.471,50.4798,193368.0
2015-07-22 15:40:00,56.94,57.02,56.9,57.02,218780.0,50.471,50.5419,50.4355,50.5419,218780.0
2015-07-22 15:50:00,57.02,57.06,56.99,57.05,424686.0,50.5419,50.5773,50.5153,50.5685,424686.0
2015-07-23 09:30:00,57.25,57.35,57.03,57.06,400450.0,50.7458,50.8344,50.5508,50.5773,400450.0
2015-07-23 09:40:00,57.03,57.1,56.91,57.04,121110.0,50.5508,50.6128,50.4444,50.5596,121110.0
2015-07-23 09:50:00,57.04,57.06,56.92,57.06,125896.0,50.5596,50.5773,50.4532,50.5773,125896.0
2015-07-23 10:00:00,57.04,57.09,56.98,57.02,154378.0,50.5596,50.6039,50.5064,50.5419,154378.0
2015-07-23 10:10:00,57.03,57.12,57.0,57.12,83200.0,50.5508,50.6305,50.5242,50.6305,83200.0
2015-07-23 10:20:00,57.13,57.22,57.12,57.22,104516.0,50.6394,50.7192,50.6305,50.7192,104516.0
2015-07-23 10:30:00,57.22,57.22,57.06,57.13,327356.0,50.7192,50.7192,50.5773,50.6394,327356.0
2015-07-23 10:40:00,57.14,57.22,57.1,57.12,251912.0,50.6483,50.7192,50.6128,50.6305,251912.0
2015-07-23 10:50:00,57.12,57.16,57.1,57.14,173264.0,50.6305,50.666,50.6128,50.6483,173264.0
2015-07-23 11:00:00,57.14,57.15,57.11,57.12,212820.0,50.6483,50.6571,50.6217,50.6305,212820.0
2015-07-23 11:10:00,57.12,57.15,57.08,57.12,94234.0,50.6305,50.6571,50.5951,50.6305,94234.0
2015-07-23 11:20:00,57.11,57.15,57.1,57.13,233792.0,50.6217,50.6571,50.6128,50.6394,233792.0
2015-07-23 11:30:00,57.14,57.17,57.11,57.13,213790.0,50.6483,50.6748,50.6217,50.6394,213790.0
2015-07-23 11:40:00,57.13,57.23,57.12,57.23,115286.0,50.6394,50.728,50.6305,50.728,115286.0
2015-07-23 11:50:00,57.23,57.24,57.2,57.21,98648.0,50.728,50.7369,50.7014,50.7103,98648.0
2015-07-23 12:00:00,57.21,57.26,57.18,57.25,163234.0,50.7103,50.7546,50.6837,50.7458,163234.0
2015-07-23 12:10:00,57.25,57.26,57.17,57.17,66314.0,50.7458,50.7546,50.6748,50.6748,66314.0
2015-07-23 12:20:00,57.18,57.2,57.13,57.14,98640.0,50.6837,50.7014,50.6394,50.6483,98640.0
2015-07-23 12:30:00,57.13,57.21,57.12,57.21,56792.0,50.6394,50.7103,50.6305,50.7103,56792.0
2015-07-23 12:40:00,57.2,57.27,57.2,57.23,75442.0,50.7014,50.7635,50.7014,50.728,75442.0
2015-07-23 12:50:00,57.23,57.3,57.23,57.28,64710.0,50.728,50.7901,50.728,50.7723,64710.0
2015-07-23 13:00:00,57.28,57.29,57.24,57.24,47480.0,50.7723,50.7812,50.7369,50.7369,47480.0
2015-07-23 13:10:00,57.24,57.27,57.21,57.21,47836.0,50.7369,50.7635,50.7103,50.7103,47836.0
2015-07-23 13:20:00,57.21,57.26,57.21,57.22,170782.0,50.7103,50.7546,50.7103,50.7192,170782.0
2015-07-23 13:30:00,57.22,57.27,57.2,57.24,132314.0,50.7192,50.7635,50.7014,50.7369,132314.0
2015-07-23 13:40:00,57.24,57.33,57.21,57.33,73160.0,50.7369,50.8167,50.7103,50.8167,73160.0
2015-07-23 13:50:00,57.32,57.35,57.27,57.3,53146.0,50.8078,50.8344,50.7635,50.7901,53146.0
2015-07-23 14:00:00,57.3,57.3,57.23,57.24,67846.0,50.7901,50.7901,50.728,50.7369,67846.0
2015-07-23 14:10:00,57.25,57.27,57.24,57.25,114656.0,50.7458,50.7635,50.7369,50.7458,114656.0
2015-07-23 14:20:00,57.26,57.27,57.2,57.24,96746.0,50.7546,50.7635,50.7014,50.7369,96746.0
2015-07-23 14:30:00,57.24,57.24,57.2,57.21,78408.0,50.7369,50.7369,50.7014,50.7103,78408.0
2015-07-23 14:40:00,57.21,57.21,57.16,57.17,89906.0,50.7103,50.7103,50.666,50.6748,89906.0
2015-07-23 14:50:00,57.18,57.18,57.03,57.07,183134.0,50.6837,50.6837,50.5508,50.5862,183134.0
2015-07-23 15:00:00,57.07,57.07,56.99,57.01,156368.0,50.5862,50.5862,50.5153,50.533,156368.0
2015-07-23 15:10:00,57.01,57.02,56.96,57.02,142688.0,50.533,50.5419,50.4887,50.5419,142688.0
2015-07-23 15:20:00,57.02,57.02,56.98,57.0,191788.0,50.5419,50.5419,50.5064,50.5242,191788.0
2015-07-23 15:30:00,57.0,57.06,56.98,57.05,214546.0,50.5242,50.5773,50.5064,50.5685,214546.0
2015-07-23 15:40:00,57.05,57.06,56.98,57.03,236678.0,50.5685,50.5773,50.5064,50.5508,236678.0
2015-07-23 15:50:00,57.02,57.03,56.96,56.99,383056.0,50.5419,50.5508,50.4887,50.5153,383056.0
2015-07-24 09:30:00,57.09,57.09,56.75,56.9,285230.0,50.6039,50.6039,50.3026,50.4355,285230.0
2015-07-24 09:40:00,56.88,56.96,56.85,56.88,90816.0,50.4178,50.4887,50.3912,50.4178,90816.0
2015-07-24 09:50:00,56.88,56.97,56.88,56.89,80284.0,50.4178,50.4976,50.4178,50.4267,80284.0
2015-07-24 10:00:00,56.88,56.89,56.76,56.77,127688.0,50.4178,50.4267,50.3114,50.3203,127688.0
2015-07-24 10:10:00,56.76,56.76,56.65,56.68,90800.0,50.3114,50.3114,50.2139,50.2405,90800.0
2015-07-24 10:20:00,56.68,56.68,56.6,56.62,64858.0,50.2405,50.2405,50.1696,50.1873,64858.0
2015-07-24 10:30:00,56.61,56.69,56.56,56.63,73824.0,50.1785,50.2494,50.1341,50.1962,73824.0
2015-07-24 10:40:00,56.63,56.72,56.6,56.66,125820.0,50.1962,50.276,50.1696,50.2228,125820.0
2015-07-24 10:50:00,56.68,56.76,56.67,56.72,48598.0,50.2405,50.3114,50.2317,50.276,48598.0
2015-07-24 11:00:00,56.72,56.75,56.66,56.68,76622.0,50.276,50.3026,50.2228,50.2405,76622.0
2015-07-24 11:10:00,56.68,56.72,56.63,56.71,73124.0,50.2405,50.276,50.1962,50.2671,73124.0
2015-07-24 11:20:00,56.71,56.73,56.65,56.7,98240.0,50.2671,50.2848,50.2139,50.2582,98240.0
2015-07-24 11:30:00,56.71,56.72,56.66,56.71,57074.0,50.2671,50.276,50.2228,50.2671,57074.0
2015-07-24 11:40:00,56.71,56.71,56.62,56.68,51162.0,50.2671,50.2671,50.1873,50.2405,51162.0
2015-07-24 11:50:00,56.69,56.7,56.6,56.66,87938.0,50.2494,50.2582,50.1696,50.2228,87938.0
2015-07-24 12:00:00,56.66,56.7,56.66,56.66,32144.0,50.2228,50.2582,50.2228,50.2228,32144.0
2015-07-24 12:10:00,56.66,56.7,56.64,56.65,62096.0,50.2228,50.2582,50.2051,50.2139,62096.0
2015-07-24 12:20:00,56.66,56.67,56.59,56.62,128646.0,50.2228,50.2317,50.1607,50.1873,128646.0
2015-07-24 12:30:00,56.63,56.71,56.62,56.71,31088.0,50.1962,50.2671,50.1873,50.2671,31088.0
2015-07-24 12:40:00,56.71,56.72,56.62,56.63,50694.0,50.2671,50.276,50.1873,50.1962,50694.0
2015-07-24 12:50:00,56.65,56.65,56.58,56.6,42428.0,50.2139,50.2139,50.1519,50.1696,42428.0
2015-07-24 13:00:00,56.59,56.63,56.58,56.61,151836.0,50.1607,50.1962,50.1519,50.1785,151836.0
2015-07-24 13:10:00,56.62,56.65,56.55,56.59,96494.0,50.1873,50.2139,50.1253,50.1607,96494.0
2015-07-24 13:20:00,56.59,56.59,56.55,56.56,59784.0,50.1607,50.1607,50.1253,50.1341,59784.0
2015-07-24 13:30:00,56.56,56.58,56.48,56.49,115846.0,50.1341,50.1519,50.0632,50.0721,115846.0
2015-07-24 13:40:00,56.49,56.5,56.38,56.4,136340.0,50.0721,50.081,49.9746,49.9923,136340.0
2015-07-24 13:50:00,56.4,56.5,56.4,56.45,155450.0,49.9923,50.081,49.9923,50.0366,155450.0
2015-07-24 14:00:00,56.46,56.48,56.36,56.37,125170.0,50.0455,50.0632,49.9569,49.9657,125170.0
2015-07-24 14:10:00,56.37,56.43,56.3,56.33,139374.0,49.9657,50.0189,49.9037,49.9303,139374.0
2015-07-24 14:20:00,56.33,56.34,56.24,56.32,140038.0,49.9303,49.9391,49.8505,49.9214,140038.0
2015-07-24 14:30:00,56.31,56.38,56.31,56.38,86360.0,49.9126,49.9746,49.9126,49.9746,86360.0
2015-07-24 14:40:00,56.38,56.4,56.32,56.35,70442.0,49.9746,49.9923,49.9214,49.948,70442.0
2015-07-24 14:50:00,56.35,56.46,56.33,56.46,106570.0,49.948,50.0455,49.9303,50.0455,106570.0
2015-07-24 15:00:00,56.47,56.52,56.39,56.51,142536.0,50.0544,50.0987,49.9835,50.0898,142536.0
2015-07-24 15:10:00,56.51,56.56,56.51,56.56,140600.0,50.0898,50.1341,50.0898,50.1341,140600.0
2015-07-24 15:20:00,56.56,56.62,56.52,56.54,251898.0,50.1341,50.1873,50.0987,50.1164,251898.0
2015-07-24 15:30:00,56.54,56.54,56.48,56.49,124892.0,50.1164,50.1164,50.0632,50.0721,124892.0
2015-07-24 15:40:00,56.49,56.57,56.45,56.52,235356.0,50.0721,50.143,50.0366,50.0987,235356.0
2015-07-24 15:50:00,56.52,56.55,56.47,56.52,642778.0,50.0987,50.1253,50.0544,50.0987,642778.0
2015-07-27 09:30:00,56.2,56.46,56.1,56.13,353204.0,49.815,50.0455,49.7264,49.753,353204.0
2015-07-27 09:40:00,56.12,56.24,56.0,56.23,133244.0,49.7441,49.8505,49.6378,49.8416,133244.0
2015-07-27 09:50:00,56.24,56.31,56.18,56.18,145912.0,49.8505,49.9126,49.7973,49.7973,145912.0
2015-07-27 10:00:00,56.17,56.19,56.01,56.07,69284.0,49.7885,49.8062,49.6466,49.6998,69284.0
2015-07-27 10:10:00,56.06,56.22,56.01,56.22,135384.0,49.691,49.8328,49.6466,49.8328,135384.0
2015-07-27 10:20:00,56.23,56.23,56.09,56.16,87920.0,49.8416,49.8416,49.7175,49.7796,87920.0
2015-07-27 10:30:00,56.17,56.3,56.16,56.25,168474.0,49.7885,49.9037,49.7796,49.8594,168474.0
2015-07-27 10:40:00,56.25,56.25,56.12,56.15,87362.0,49.8594,49.8594,49.7441,49.7707,87362.0
2015-07-27 10:50:00,56.14,56.15,56.04,56.05,76982.0,49.7619,49.7707,49.6732,49.6821,76982.0
2015-07-27 11:00:00,56.05,56.16,56.02,56.09,68170.0,49.6821,49.7796,49.6555,49.7175,68170.0
2015-07-27 11:10:00,56.07,56.08,55.83,55.9,181394.0,49.6998,49.7087,49.4871,49.5491,181394.0
2015-07-27 11:20:00,55.9,55.97,55.82,55.85,77226.0,49.5491,49.6112,49.4782,49.5048,77226.0
2015-07-27 11:30:00,55.85,55.87,55.72,55.76,128052.0,49.5048,49.5225,49.3896,49.425,128052.0
2015-07-27 11:40:00,55.76,55.83,55.74,55.77,82084.0,49.425,49.4871,49.4073,49.4339,82084.0
2015-07-27 11:50:00,55.77,55.83,55.68,55.81,172266.0,49.4339,49.4871,49.3541,49.4694,172266.0
2015-07-27 12:00:00,55.81,55.85,55.73,55.74,128456.0,49.4694,49.5048,49.3984,49.4073,128456.0
2015-07-27 12:10:00,55.75,55.76,55.62,55.69,81004.0,49.4162,49.425,49.3009,49.363,81004.0
2015-07-27 12:20:00,55.7,55.74,55.67,55.69,69132.0,49.3719,49.4073,49.3453,49.363,69132.0
2015-07-27 12:30:00,55.7,55.73,55.66,55.7,65712.0,49.3719,49.3984,49.3364,49.3719,65712.0
2015-07-27 12:40:00,55.69,55.73,55.66,55.68,96906.0,49.363,49.3984,49.3364,49.3541,96906.0
2015-07-27 12:50:00,55.68,55.71,55.66,55.69,94214.0,49.3541,49.3807,49.3364,49.363,94214.0
2015-07-27 13:00:00,55.69,55.76,55.68,55.74,95752.0,49.363,49.425,49.3541,49.4073,95752.0
2015-07-27 13:10:00,55.74,55.74,55.61,55.62,86214.0,49.4073,49.4073,49.2921,49.3009,86214.0
2015-07-27 13:20:00,55.62,55.63,55.57,55.6,74228.0,49.3009,49.3098,49.2566,49.2832,74228.0
2015-07-27 13:30:00,55.6,55.61,55.48,55.52,149422.0,49.2832,49.2921,49.1768,49.2123,149422.0
2015-07-27 13:40:00,55.54,55.64,55.53,55.62,199808.0,49.23,49.3187,49.2212,49.3009,199808.0
2015-07-27 13:50:00,55.62,55.79,55.6,55.69,132074.0,49.3009,49.4516,49.2832,49.363,132074.0
2015-07-27 14:00:00,55.7,55.81,55.7,55.8,66088.0,49.3719,49.4694,49.3719,49.4605,66088.0
2015-07-27 14:10:00,55.79,55.85,55.77,55.84,53802.0,49.4516,49.5048,49.4339,49.4959,53802.0
2015-07-27 14:20:00,55.84,55.9,55.81,55.84,81064.0,49.4959,49.5491,49.4694,49.4959,81064.0
2015-07-27 14:30:00,55.85,55.85,55.76,55.82,89972.0,49.5048,49.5048,49.425,49.4782,89972.0
2015-07-27 14:40:00,55.83,55.87,55.79,55.8,66290.0,49.4871,49.5225,49.4516,49.4605,66290.0
2015-07-27 14:50:00,55.8,55.83,55.74,55.79,73824.0,49.4605,49.4871,49.4073,49.4516,73824.0
2015-07-27 15:00:00,55.79,55.8,55.73,55.77,84526.0,49.4516,49.4605,49.3984,49.4339,84526.0
2015-07-27 15:10:00,55.77,55.82,55.74,55.75,84748.0,49.4339,49.4782,49.4073,49.4162,84748.0
2015-07-27 15:20:00,55.75,55.85,55.75,55.81,131998.0,49.4162,49.5048,49.4162,49.4694,131998.0
2015-07-27 15:30:00,55.81,55.84,55.76,55.82,184636.0,49.4694,49.4959,49.425,49.4782,184636.0
2015-07-27 15:40:00,55.82,55.84,55.76,55.8,216294.0,49.4782,49.4959,49.425,49.4605,216294.0
2015-07-27 15:50:00,55.8,55.91,55.78,55.88,561244.0,49.4605,49.558,49.4428,49.5314,561244.0
2015-07-28 09:30:00,56.04,56.33,55.93,56.16,713338.0,49.6732,49.9303,49.5757,49.7796,713338.0
2015-07-28 09:40:00,56.15,56.2,55.98,56.08,159026.0,49.7707,49.815,49.62,49.7087,159026.0
2015-07-28 09:50:00,56.09,56.37,56.02,56.37,118626.0,49.7175,49.9657,49.6555,49.9657,118626.0
2015-07-28 10:00:00,56.37,56.38,56.17,56.18,166530.0,49.9657,49.9746,49.7885,49.7973,166530.0
2015-07-28 10:10:00,56.19,56.48,56.18,56.42,295344.0,49.8062,50.0632,49.7973,50.0101,295344.0
2015-07-28 10:20:00,56.41,56.45,56.32,56.35,147288.0,50.0012,50.0366,49.9214,49.948,147288.0
2015-07-28 10:30:00,56.35,56.48,56.35,56.47,175816.0,49.948,50.0632,49.948,50.0544,175816.0
2015-07-28 10:40:00,56.47,56.55,56.46,56.52,154336.0,50.0544,50.1253,50.0455,50.0987,154336.0
2015-07-28 10:50:00,56.51,56.61,56.51,56.6,128156.0,50.0898,50.1785,50.0898,50.1696,128156.0
2015-07-28 11:00:00,56.59,56.59,56.45,56.5,244014.0,50.1607,50.1607,50.0366,50.081,244014.0
2015-07-28 11:10:00,56.51,56.57,56.51,56.56,128640.0,50.0898,50.143,50.0898,50.1341,128640.0
2015-07-28 11:20:00,56.55,56.61,56.5,56.6,102548.0,50.1253,50.1785,50.081,50.1696,102548.0
2015-07-28 11:30:00,56.6,56.67,56.6,56.63,120580.0,50.1696,50.2317,50.1696,50.1962,120580.0
2015-07-28 11:40:00,56.63,56.69,56.6,56.66,66482.0,50.1962,50.2494,50.1696,50.2228,66482.0
2015-07-28 11:50:00,56.66,56.69,56.65,56.68,98566.0,50.2228,50.2494,50.2139,50.2405,98566.0
2015-07-28 12:00:00,56.69,56.77,56.68,56.74,116406.0,50.2494,50.3203,50.2405,50.2937,116406.0
2015-07-28 12:10:00,56.74,56.82,56.73,56.82,84330.0,50.2937,50.3646,50.2848,50.3646,84330.0
2015-07-28 12:20:00,56.82,56.83,56.78,56.82,71434.0,50.3646,50.3735,50.3292,50.3646,71434.0
2015-07-28 12:30:00,56.83,56.85,56.77,56.79,108284.0,50.3735,50.3912,50.3203,50.338,108284.0
2015-07-28 12:40:00,56.79,56.83,56.78,56.82,70246.0,50.338,50.3735,50.3292,50.3646,70246.0
2015-07-28 12:50:00,56.82,56.88,56.81,56.84,66580.0,50.3646,50.4178,50.3557,50.3823,66580.0
2015-07-28 13:00:00,56.84,56.92,56.8,56.92,112514.0,50.3823,50.4532,50.3469,50.4532,112514.0
2015-07-28 13:10:00,56.92,56.93,56.88,56.91,83824.0,50.4532,50.4621,50.4178,50.4444,83824.0
2015-07-28 13:20:00,56.91,56.96,56.88,56.89,87298.0,50.4444,50.4887,50.4178,50.4267,87298.0
2015-07-28 13:30:00,56.89,56.91,56.83,56.83,44982.0,50.4267,50.4444,50.3735,50.3735,44982.0
2015-07-28 13:40:00,56.84,56.84,56.77,56.8,88478.0,50.3823,50.3823,50.3203,50.3469,88478.0
2015-07-28 13:50:00,56.8,56.81,56.74,56.75,132000.0,50.3469,50.3557,50.2937,50.3026,132000.0
2015-07-28 14:00:00,56.75,56.77,56.73,56.75,105226.0,50.3026,50.3203,50.2848,50.3026,105226.0
2015-07-28 14:10:00,56.75,56.8,56.73,56.79,77272.0,50.3026,50.3469,50.2848,50.338,77272.0
2015-07-28 14:20:00,56.8,56.82,56.76,56.77,145110.0,50.3469,50.3646,50.3114,50.3203,145110.0
2015-07-28 14:30:00,56.76,56.77,56.69,56.72,122440.0,50.3114,50.3203,50.2494,50.276,122440.0
2015-07-28 14:40:00,56.72,56.72,56.64,56.68,97138.0,50.276,50.276,50.2051,50.2405,97138.0
2015-07-28 14:50:00,56.68,56.74,56.66,56.74,73652.0,50.2405,50.2937,50.2228,50.2937,73652.0
2015-07-28 15:00:00,56.74,56.74,56.61,56.66,129772.0,50.2937,50.2937,50.1785,50.2228,129772.0
2015-07-28 15:10:00,56.66,56.71,56.59,56.7,90730.0,50.2228,50.2671,50.1607,50.2582,90730.0
2015-07-28 15:20:00,56.7,56.7,56.63,56.68,105354.0,50.2582,50.2582,50.1962,50.2405,105354.0
2015-07-28 15:30:00,56.68,56.75,56.68,56.73,116348.0,50.2405,50.3026,50.2405,50.2848,116348.0
2015-07-28 15:40:00,56.72,56.74,56.65,56.72,326454.0,50.276,50.2937,50.2139,50.276,326454.0
2015-07-28 15:50:00,56.72,56.76,56.7,56.74,395708.0,50.276,50.3114,50.2582,50.2937,395708.0
2015-07-29 09:30:00,56.79,57.0,56.75,56.92,231684.0,50.338,50.5242,50.3026,50.4532,231684.0
2015-07-29 09:40:00,56.92,57.0,56.87,56.99,148146.0,50.4532,50.5242,50.4089,50.5153,148146.0
2015-07-29 09:50:00,56.98,57.22,56.9,57.15,323862.0,50.5064,50.7192,50.4355,50.6571,323862.0
2015-07-29 10:00:00,57.13,57.27,57.07,57.21,139340.0,50.6394,50.7635,50.5862,50.7103,139340.0
2015-07-29 10:10:00,57.21,57.27,57.02,57.11,94044.0,50.7103,50.7635,50.5419,50.6217,94044.0
2015-07-29 10:20:00,57.12,57.19,57.1,57.18,138372.0,50.6305,50.6926,50.6128,50.6837,138372.0
2015-07-29 10:30:00,57.18,57.23,57.16,57.22,181222.0,50.6837,50.728,50.666,50.7192,181222.0
2015-07-29 10:40:00,57.22,57.24,57.17,57.21,138706.0,50.7192,50.7369,50.6748,50.7103,138706.0
2015-07-29 10:50:00,57.2,57.27,57.2,57.26,157038.0,50.7014,50.7635,50.7014,50.7546,157038.0
2015-07-29 11:00:00,57.26,57.27,57.2,57.24,196282.0,50.7546,50.7635,50.7014,50.7369,196282.0
2015-07-29 11:10:00,57.24,57.26,57.14,57.17,140884.0,50.7369,50.7546,50.6483,50.6748,140884.0
2015-07-29 11:20:00,57.16,57.21,57.08,57.11,138202.0,50.666,50.7103,50.5951,50.6217,138202.0
2015-07-29 11:30:00,57.11,57.2,57.03,57.2,110238.0,50.6217,50.7014,50.5508,50.7014,110238.0
2015-07-29 11:40:00,57.19,57.25,57.18,57.2,71422.0,50.6926,50.7458,50.6837,50.7014,71422.0
2015-07-29 11:50:00,57.2,57.21,57.14,57.19,54018.0,50.7014,50.7103,50.6483,50.6926,54018.0
2015-07-29 12:00:00,57.18,57.2,57.13,57.13,54162.0,50.6837,50.7014,50.6394,50.6394,54162.0
2015-07-29 12:10:00,57.13,57.16,57.11,57.12,87910.0,50.6394,50.666,50.6217,50.6305,87910.0
2015-07-29 12:20:00,57.11,57.18,57.1,57.18,47904.0,50.6217,50.6837,50.6128,50.6837,47904.0
2015-07-29 12:30:00,57.18,57.2,57.13,57.19,42224.0,50.6837,50.7014,50.6394,50.6926,42224.0
2015-07-29 12:40:00,57.2,57.22,57.15,57.21,46178.0,50.7014,50.7192,50.6571,50.7103,46178.0
2015-07-29 12:50:00,57.21,57.24,57.18,57.2,85818.0,50.7103,50.7369,50.6837,50.7014,85818.0
2015-07-29 13:00:00,57.2,57.23,57.11,57.13,127638.0,50.7014,50.728,50.6217,50.6394,127638.0
2015-07-29 13:10:00,57.13,57.24,57.13,57.21,92222.0,50.6394,50.7369,50.6394,50.7103,92222.0
2015-07-29 13:20:00,57.2,57.23,57.19,57.23,65286.0,50.7014,50.728,50.6926,50.728,65286.0
2015-07-29 13:30:00,57.23,57.26,57.22,57.24,138478.0,50.728,50.7546,50.7192,50.7369,138478.0
2015-07-29 13:40:00,57.24,57.26,57.21,57.24,94396.0,50.7369,50.7546,50.7103,50.7369,94396.0
2015-07-29 13:50:00,57.24,57.3,57.22,57.24,74832.0,50.7369,50.7901,50.7192,50.7369,74832.0
2015-07-29 14:00:00,57.25,57.41,57.16,57.26,163976.0,50.7458,50.8876,50.666,50.7546,163976.0
2015-07-29 14:10:00,57.26,57.35,57.24,57.35,94812.0,50.7546,50.8344,50.7369,50.8344,94812.0
2015-07-29 14:20:00,57.36,57.43,57.33,57.4,126280.0,50.8433,50.9053,50.8167,50.8787,126280.0
2015-07-29 14:30:00,57.4,57.5,57.4,57.5,126462.0,50.8787,50.9674,50.8787,50.9674,126462.0
2015-07-29 14:40:00,57.5,57.67,57.49,57.63,341258.0,50.9674,51.118,50.9585,51.0826,341258.0
2015-07-29 14:50:00,57.65,57.67,57.51,57.53,192084.0,51.1003,51.118,50.9762,50.9939,192084.0
2015-07-29 15:00:00,57.53,57.54,57.4,57.41,251780.0,50.9939,51.0028,50.8787,50.8876,251780.0
2015-07-29 15:10:00,57.41,57.42,57.36,57.39,191130.0,50.8876,50.8964,50.8433,50.8699,191130.0
2015-07-29 15:20:00,57.4,57.49,57.38,57.42,190820.0,50.8787,50.9585,50.861,50.8964,190820.0
2015-07-29 15:30:00,57.41,57.48,57.38,57.41,214860.0,50.8876,50.9496,50.861,50.8876,214860.0
2015-07-29 15:40:00,57.41,57.49,57.41,57.45,311278.0,50.8876,50.9585,50.8876,50.923,311278.0
2015-07-29 15:50:00,57.46,57.54,57.45,57.46,359664.0,50.9319,51.0028,50.923,50.9319,359664.0
2015-07-30 09:30:00,57.48,57.7,57.27,57.27,261434.0,50.9496,51.1446,50.7635,50.7635,261434.0
2015-07-30 09:40:00,57.29,57.35,56.97,57.1,220708.0,50.7812,50.8344,50.4976,50.6128,220708.0
2015-07-30 09:50:00,57.12,57.33,57.11,57.22,166304.0,50.6305,50.8167,50.6217,50.7192,166304.0
2015-07-30 10:00:00,57.2,57.26,57.13,57.13,194422.0,50.7014,50.7546,50.6394,50.6394,194422.0
2015-07-30 10:10:00,57.13,57.21,57.07,57.12,128844.0,50.6394,50.7103,50.5862,50.6305,128844.0
2015-07-30 10:20:00,57.12,57.32,57.12,57.27,131320.0,50.6305,50.8078,50.6305,50.7635,131320.0
2015-07-30 10:30:00,57.29,57.34,57.21,57.27,127134.0,50.7812,50.8255,50.7103,50.7635,127134.0
2015-07-30 10:40:00,57.26,57.31,57.15,57.15,120552.0,50.7546,50.7989,50.6571,50.6571,120552.0
2015-07-30 10:50:00,57.17,57.27,57.06,57.1,225194.0,50.6748,50.7635,50.5773,50.6128,225194.0
2015-07-30 11:00:00,57.1,57.12,57.02,57.09,90438.0,50.6128,50.6305,50.5419,50.6039,90438.0
2015-07-30 11:10:00,57.1,57.17,57.06,57.1,112856.0,50.6128,50.6748,50.5773,50.6128,112856.0
2015-07-30 11:20:00,57.12,57.31,57.12,57.27,108944.0,50.6305,50.7989,50.6305,50.7635,108944.0
2015-07-30 11:30:00,57.27,57.35,57.27,57.33,105818.0,50.7635,50.8344,50.7635,50.8167,105818.0
2015-07-30 11:40:00,57.34,57.42,57.27,57.31,121086.0,50.8255,50.8964,50.7635,50.7989,121086.0
2015-07-30 11:50:00,57.33,57.4,57.31,57.33,84938.0,50.8167,50.8787,50.7989,50.8167,84938.0
2015-07-30 12:00:00,57.33,57.42,57.33,57.38,77938.0,50.8167,50.8964,50.8167,50.861,77938.0
2015-07-30 12:10:00,57.37,57.4,57.32,57.38,75984.0,50.8521,50.8787,50.8078,50.861,75984.0
2015-07-30 12:20:00,57.38,57.41,57.32,57.33,85640.0,50.861,50.8876,50.8078,50.8167,85640.0
2015-07-30 12:30:00,57.33,57.38,57.3,57.37,168260.0,50.8167,50.861,50.7901,50.8521,168260.0
2015-07-30 12:40:00,57.37,57.42,57.32,57.4,114880.0,50.8521,50.8964,50.8078,50.8787,114880.0
2015-07-30 12:50:00,57.4,57.49,57.4,57.44,72758.0,50.8787,50.9585,50.8787,50.9142,72758.0
2015-07-30 13:00:00,57.43,57.48,57.42,57.48,87496.0,50.9053,50.9496,50.8964,50.9496,87496.0
2015-07-30 13:10:00,57.48,57.49,57.44,57.46,64510.0,50.9496,50.9585,50.9142,50.9319,64510.0
2015-07-30 13:20:00,57.46,57.46,57.41,57.45,83496.0,50.9319,50.9319,50.8876,50.923,83496.0
2015-07-30 13:30:00,57.45,57.47,57.41,57.42,73924.0,50.923,50.9408,50.8876,50.8964,73924.0
2015-07-30 13:40:00,57.41,57.46,57.38,57.43,85574.0,50.8876,50.9319,50.861,50.9053,85574.0
2015-07-30 13:50:00,57.43,57.48,57.4,57.4,82806.0,50.9053,50.9496,50.8787,50.8787,82806.0
2015-07-30 14:00:00,57.4,57.46,57.4,57.42,76368.0,50.8787,50.9319,50.8787,50.8964,76368.0
2015-07-30 14:10:00,57.42,57.47,57.41,57.42,71248.0,50.8964,50.9408,50.8876,50.8964,71248.0
2015-07-30 14:20:00,57.42,57.48,57.41,57.44,61098.0,50.8964,50.9496,50.8876,50.9142,61098.0
2015-07-30 14:30:00,57.44,57.44,57.39,57.41,70908.0,50.9142,50.9142,50.8699,50.8876,70908.0
2015-07-30 14:40:00,57.4,57.44,57.34,57.42,93842.0,50.8787,50.9142,50.8255,50.8964,93842.0
2015-07-30 14:50:00,57.43,57.46,57.4,57.41,95140.0,50.9053,50.9319,50.8787,50.8876,95140.0
2015-07-30 15:00:00,57.41,57.47,57.41,57.45,179098.0,50.8876,50.9408,50.8876,50.923,179098.0
2015-07-30 15:10:00,57.45,57.46,57.43,57.44,113502.0,50.923,50.9319,50.9053,50.9142,113502.0
2015-07-30 15:20:00,57.44,57.5,57.43,57.5,135120.0,50.9142,50.9674,50.9053,50.9674,135120.0
2015-07-30 15:30:00,57.49,57.5,57.44,57.44,153082.0,50.9585,50.9674,50.9142,50.9142,153082.0
2015-07-30 15:40:00,57.45,57.58,57.44,57.58,235754.0,50.923,51.0383,50.9142,51.0383,235754.0
2015-07-30 15:50:00,57.58,57.58,57.51,57.51,338232.0,51.0383,51.0383,50.9762,50.9762,338232.0
2015-07-31 09:30:00,57.75,57.83,57.48,57.55,205780.0,51.189,51.2599,50.9496,51.0117,205780.0
2015-07-31 09:40:00,57.53,57.6,57.42,57.48,123210.0,50.9939,51.056,50.8964,50.9496,123210.0
2015-07-31 09:50:00,57.49,57.6,57.42,57.49,36532.0,50.9585,51.056,50.8964,50.9585,36532.0
2015-07-31 10:00:00,57.48,57.63,57.48,57.62,56834.0,50.9496,51.0826,50.9496,51.0737,56834.0
2015-07-31 10:10:00,57.62,57.75,57.6,57.71,68144.0,51.0737,51.189,51.056,51.1535,68144.0
2015-07-31 10:20:00,57.71,57.88,57.71,57.83,74126.0,51.1535,51.3042,51.1535,51.2599,74126.0
2015-07-31 10:30:00,57.83,57.84,57.76,57.78,57566.0,51.2599,51.2687,51.1978,51.2155,57566.0
2015-07-31 10:40:00,57.78,57.94,57.74,57.91,80904.0,51.2155,51.3574,51.1801,51.3308,80904.0
2015-07-31 10:50:00,57.92,57.97,57.88,57.88,70492.0,51.3396,51.384,51.3042,51.3042,70492.0
2015-07-31 11:00:00,57.88,57.91,57.85,57.87,68688.0,51.3042,51.3308,51.2776,51.2953,68688.0
2015-07-31 11:10:00,57.87,57.88,57.77,57.81,101260.0,51.2953,51.3042,51.2067,51.2421,101260.0
2015-07-31 11:20:00,57.82,57.86,57.77,57.8,81128.0,51.251,51.2865,51.2067,51.2333,81128.0
2015-07-31 11:30:00,57.79,57.82,57.68,57.75,160984.0,51.2244,51.251,51.1269,51.189,160984.0
2015-07-31 11:40:00,57.74,57.79,57.74,57.77,42856.0,51.1801,51.2244,51.1801,51.2067,42856.0
2015-07-31 11:50:00,57.77,57.78,57.74,57.75,61098.0,51.2067,51.2155,51.1801,51.189,61098.0
2015-07-31 12:00:00,57.75,57.77,57.72,57.77,60528.0,51.189,51.2067,51.1624,51.2067,60528.0
2015-07-31 12:10:00,57.76,57.77,57.74,57.74,57156.0,51.1978,51.2067,51.1801,51.1801,57156.0
2015-07-31 12:20:00,57.75,57.82,57.74,57.77,45158.0,51.189,51.251,51.1801,51.2067,45158.0
2015-07-31 12:30:00,57.78,57.79,57.69,57.76,50862.0,51.2155,51.2244,51.1358,51.1978,50862.0
2015-07-31 12:40:00,57.76,57.77,57.74,57.74,35406.0,51.1978,51.2067,51.1801,51.1801,35406.0
2015-07-31 12:50:00,57.74,57.74,57.7,57.7,42084.0,51.1801,51.1801,51.1446,51.1446,42084.0
2015-07-31 13:00:00,57.71,57.71,57.66,57.69,50868.0,51.1535,51.1535,51.1092,51.1358,50868.0
2015-07-31 13:10:00,57.69,57.7,57.66,57.69,54736.0,51.1358,51.1446,51.1092,51.1358,54736.0
2015-07-31 13:20:00,57.69,57.71,57.63,57.66,67828.0,51.1358,51.1535,51.0826,51.1092,67828.0
2015-07-31 13:30:00,57.66,57.67,57.61,57.62,56258.0,51.1092,51.118,51.0649,51.0737,56258.0
2015-07-31 13:40:00,57.62,57.64,57.59,57.59,48976.0,51.0737,51.0914,51.0471,51.0471,48976.0
2015-07-31 13:50:00,57.59,57.63,57.58,57.6,45764.0,51.0471,51.0826,51.0383,51.056,45764.0
2015-07-31 14:00:00,57.6,57.65,57.6,57.6,86944.0,51.056,51.1003,51.056,51.056,86944.0
2015-07-31 14:10:00,57.61,57.63,57.57,57.59,47684.0,51.0649,51.0826,51.0294,51.0471,47684.0
2015-07-31 14:20:00,57.59,57.6,57.49,57.56,102532.0,51.0471,51.056,50.9585,51.0205,102532.0
2015-07-31 14:30:00,57.56,57.6,57.45,57.54,83706.0,51.0205,51.056,50.923,51.0028,83706.0
2015-07-31 14:40:00,57.54,57.55,57.45,57.54,76320.0,51.0028,51.0117,50.923,51.0028,76320.0
2015-07-31 14:50:00,57.54,57.6,57.52,57.6,48238.0,51.0028,51.056,50.9851,51.056,48238.0
2015-07-31 15:00:00,57.6,57.61,57.53,57.53,85302.0,51.056,51.0649,50.9939,50.9939,85302.0
2015-07-31 15:10:00,57.53,57.6,57.53,57.58,93036.0,50.9939,51.056,50.9939,51.0383,93036.0
2015-07-31 15:20:00,57.58,57.59,57.52,57.55,102490.0,51.0383,51.0471,50.9851,51.0117,102490.0
2015-07-31 15:30:00,57.55,57.6,57.54,57.6,115600.0,51.0117,51.056,51.0028,51.056,115600.0
2015-07-31 15:40:00,57.6,57.65,57.56,57.63,187380.0,51.056,51.1003,51.0205,51.0826,187380.0
2015-07-31 15:50:00,57.62,57.66,57.56,57.63,521892.0,51.0737,51.1092,51.0205,51.0826,521892.0
2015-08-03 09:30:00,57.76,58.0,57.61,57.64,348554.0,51.1978,51.4105,51.0649,51.0914,348554.0
2015-08-03 09:40:00,57.62,57.69,57.53,57.66,97380.0,51.0737,51.1358,50.9939,51.1092,97380.0
2015-08-03 09:50:00,57.68,57.71,57.6,57.65,83976.0,51.1269,51.1535,51.056,51.1003,83976.0
2015-08-03 10:00:00,57.67,57.67,57.4,57.41,74712.0,51.118,51.118,50.8787,50.8876,74712.0
2015-08-03 10:10:00,57.42,57.53,57.41,57.43,93048.0,50.8964,50.9939,50.8876,50.9053,93048.0
2015-08-03 10:20:00,57.43,57.46,57.25,57.3,83686.0,50.9053,50.9319,50.7458,50.7901,83686.0
2015-08-03 10:30:00,57.3,57.33,57.25,57.32,73446.0,50.7901,50.8167,50.7458,50.8078,73446.0
2015-08-03 10:40:00,57.32,57.33,57.2,57.24,67264.0,50.8078,50.8167,50.7014,50.7369,67264.0
2015-08-03 10:50:00,57.24,57.26,57.11,57.13,93106.0,50.7369,50.7546,50.6217,50.6394,93106.0
2015-08-03 11:00:00,57.13,57.15,57.05,57.1,94570.0,50.6394,50.6571,50.5685,50.6128,94570.0
2015-08-03 11:10:00,57.1,57.23,57.1,57.2,74668.0,50.6128,50.728,50.6128,50.7014,74668.0
2015-08-03 11:20:00,57.2,57.23,57.17,57.19,93024.0,50.7014,50.728,50.6748,50.6926,93024.0
2015-08-03 11:30:00,57.19,57.4,57.19,57.35,74810.0,50.6926,50.8787,50.6926,50.8344,74810.0
2015-08-03 11:40:00,57.35,57.45,57.35,57.39,71936.0,50.8344,50.923,50.8344,50.8699,71936.0
2015-08-03 11:50:00,57.4,57.42,57.38,57.41,108988.0,50.8787,50.8964,50.861,50.8876,108988.0
2015-08-03 12:00:00,57.41,57.43,57.31,57.35,95718.0,50.8876,50.9053,50.7989,50.8344,95718.0
2015-08-03 12:10:00,57.35,57.43,57.35,57.38,89442.0,50.8344,50.9053,50.8344,50.861,89442.0
2015-08-03 12:20:00,57.38,57.43,57.37,57.42,41982.0,50.861,50.9053,50.8521,50.8964,41982.0
2015-08-03 12:30:00,57.42,57.42,57.27,57.3,69768.0,50.8964,50.8964,50.7635,50.7901,69768.0
2015-08-03 12:40:00,57.3,57.3,57.14,57.14,60124.0,50.7901,50.7901,50.6483,50.6483,60124.0
2015-08-03 12:50:00,57.15,57.16,57.05,57.08,108096.0,50.6571,50.666,50.5685,50.5951,108096.0
2015-08-03 13:00:00,57.08,57.12,57.01,57.01,64194.0,50.5951,50.6305,50.533,50.533,64194.0
2015-08-03 13:10:00,57.01,57.05,56.97,56.99,100754.0,50.533,50.5685,50.4976,50.5153,100754.0
2015-08-03 13:20:00,56.99,57.09,56.98,57.08,69512.0,50.5153,50.6039,50.5064,50.5951,69512.0
2015-08-03 13:30:00,57.08,57.09,57.02,57.05,70380.0,50.5951,50.6039,50.5419,50.5685,70380.0
2015-08-03 13:40:00,57.05,57.1,57.02,57.09,67962.0,50.5685,50.6128,50.5419,50.6039,67962.0
2015-08-03 13:50:00,57.09,57.13,57.07,57.08,56930.0,50.6039,50.6394,50.5862,50.5951,56930.0
2015-08-03 14:00:00,57.08,57.08,56.92,56.94,103822.0,50.5951,50.5951,50.4532,50.471,103822.0
2015-08-03 14:10:00,56.93,56.94,56.83,56.85,103486.0,50.4621,50.471,50.3735,50.3912,103486.0
2015-08-03 14:20:00,56.86,56.88,56.8,56.87,81962.0,50.4001,50.4178,50.3469,50.4089,81962.0
2015-08-03 14:30:00,56.87,57.01,56.85,57.01,74464.0,50.4089,50.533,50.3912,50.533,74464.0
2015-08-03 14:40:00,57.01,57.04,56.96,56.97,60542.0,50.533,50.5596,50.4887,50.4976,60542.0
2015-08-03 14:50:00,56.97,57.02,56.93,57.02,96844.0,50.4976,50.5419,50.4621,50.5419,96844.0
2015-08-03 15:00:00,57.01,57.06,56.99,57.04,55288.0,50.533,50.5773,50.5153,50.5596,55288.0
2015-08-03 15:10:00,57.04,57.12,57.02,57.11,71108.0,50.5596,50.6305,50.5419,50.6217,71108.0
2015-08-03 15:20:00,57.12,57.2,57.09,57.18,117532.0,50.6305,50.7014,50.6039,50.6837,117532.0
2015-08-03 15:30:00,57.19,57.31,57.13,57.31,135244.0,50.6926,50.7989,50.6394,50.7989,135244.0
2015-08-03 15:40:00,57.31,57.35,57.26,57.33,165766.0,50.7989,50.8344,50.7546,50.8167,165766.0
2015-08-03 15:50:00,57.32,57.43,57.32,57.41,383938.0,50.8078,50.9053,50.8078,50.8876,383938.0
2015-08-04 09:30:00,57.38,57.59,57.23,57.23,140446.0,50.861,51.0471,50.728,50.728,140446.0
2015-08-04 09:40:00,57.22,57.45,57.17,57.41,104598.0,50.7192,50.923,50.6748,50.8876,104598.0
2015-08-04 09:50:00,57.41,57.52,57.41,57.52,86970.0,50.8876,50.9851,50.8876,50.9851,86970.0
2015-08-04 10:00:00,57.52,57.65,57.45,57.6,137528.0,50.9851,51.1003,50.923,51.056,137528.0
2015-08-04 10:10:00,57.6,57.77,57.56,57.7,126248.0,51.056,51.2067,51.0205,51.1446,126248.0
2015-08-04 10:20:00,57.72,57.78,57.69,57.73,67278.0,51.1624,51.2155,51.1358,51.1712,67278.0
2015-08-04 10:30:00,57.75,57.75,57.66,57.69,73040.0,51.189,51.189,51.1092,51.1358,73040.0
2015-08-04 10:40:00,57.69,57.73,57.63,57.69,75438.0,51.1358,51.1712,51.0826,51.1358,75438.0
2015-08-04 10:50:00,57.71,57.71,57.51,57.56,71266.0,51.1535,51.1535,50.9762,51.0205,71266.0
2015-08-04 11:00:00,57.57,57.69,57.54,57.63,91104.0,51.0294,51.1358,51.0028,51.0826,91104.0
2015-08-04 11:10:00,57.63,57.75,57.63,57.71,83932.0,51.0826,51.189,51.0826,51.1535,83932.0
2015-08-04 11:20:00,57.71,57.72,57.66,57.69,90952.0,51.1535,51.1624,51.1092,51.1358,90952.0
2015-08-04 11:30:00,57.7,57.72,57.67,57.69,42884.0,51.1446,51.1624,51.118,51.1358,42884.0
2015-08-04 11:40:00,57.7,57.77,57.7,57.71,92296.0,51.1446,51.2067,51.1446,51.1535,92296.0
2015-08-04 11:50:00,57.7,57.74,57.68,57.74,58300.0,51.1446,51.1801,51.1269,51.1801,58300.0
2015-08-04 12:00:00,57.74,57.91,57.74,57.88,85904.0,51.1801,51.3308,51.1801,51.3042,85904.0
2015-08-04 12:10:00,57.88,57.96,57.88,57.92,78174.0,51.3042,51.3751,51.3042,51.3396,78174.0
2015-08-04 12:20:00,57.93,57.94,57.83,57.83,57982.0,51.3485,51.3574,51.2599,51.2599,57982.0
2015-08-04 12:30:00,57.83,57.87,57.8,57.86,40490.0,51.2599,51.2953,51.2333,51.2865,40490.0
2015-08-04 12:40:00,57.86,57.87,57.77,57.79,40216.0,51.2865,51.2953,51.2067,51.2244,40216.0
2015-08-04 12:50:00,57.79,57.8,57.7,57.7,32944.0,51.2244,51.2333,51.1446,51.1446,32944.0
2015-08-04 13:00:00,57.71,57.74,57.67,57.72,53570.0,51.1535,51.1801,51.118,51.1624,53570.0
2015-08-04 13:10:00,57.73,57.81,57.7,57.77,138998.0,51.1712,51.2421,51.1446,51.2067,138998.0
2015-08-04 13:20:00,57.77,57.8,57.74,57.79,56376.0,51.2067,51.2333,51.1801,51.2244,56376.0
2015-08-04 13:30:00,57.8,57.87,57.78,57.8,57556.0,51.2333,51.2953,51.2155,51.2333,57556.0
2015-08-04 13:40:00,57.79,57.87,57.77,57.77,102038.0,51.2244,51.2953,51.2067,51.2067,102038.0
2015-08-04 13:50:00,57.77,57.77,57.65,57.7,46916.0,51.2067,51.2067,51.1003,51.1446,46916.0
2015-08-04 14:00:00,57.69,57.73,57.62,57.63,111800.0,51.1358,51.1712,51.0737,51.0826,111800.0
2015-08-04 14:10:00,57.61,57.64,57.59,57.63,99444.0,51.0649,51.0914,51.0471,51.0826,99444.0
2015-08-04 14:20:00,57.64,57.73,57.6,57.73,113750.0,51.0914,51.1712,51.056,51.1712,113750.0
2015-08-04 14:30:00,57.72,57.84,57.72,57.83,88262.0,51.1624,51.2687,51.1624,51.2599,88262.0
2015-08-04 14:40:00,57.82,57.97,57.79,57.96,118458.0,51.251,51.384,51.2244,51.3751,118458.0
2015-08-04 14:50:00,57.96,57.96,57.85,57.89,90334.0,51.3751,51.3751,51.2776,51.313,90334.0
2015-08-04 15:00:00,57.88,57.95,57.88,57.94,177208.0,51.3042,51.3662,51.3042,51.3574,177208.0
2015-08-04 15:10:00,57.94,57.95,57.84,57.85,158092.0,51.3574,51.3662,51.2687,51.2776,158092.0
2015-08-04 15:20:00,57.85,57.92,57.82,57.91,193364.0,51.2776,51.3396,51.251,51.3308,193364.0
2015-08-04 15:30:00,57.91,57.96,57.87,57.91,150622.0,51.3308,51.3751,51.2953,51.3308,150622.0
2015-08-04 15:40:00,57.91,57.95,57.8,57.82,371678.0,51.3308,51.3662,51.2333,51.251,371678.0
2015-08-04 15:50:00,57.82,57.93,57.8,57.88,490690.0,51.251,51.3485,51.2333,51.3042,490690.0
2015-08-05 09:30:00,58.31,58.46,58.18,58.42,374094.0,51.6853,51.8183,51.5701,51.7828,374094.0
2015-08-05 09:40:00,58.44,58.56,58.38,58.55,387624.0,51.8006,51.9069,51.7474,51.8981,387624.0
2015-08-05 09:50:00,58.55,58.59,58.48,58.58,197548.0,51.8981,51.9335,51.836,51.9247,197548.0
2015-08-05 10:00:00,58.58,58.63,58.54,58.6,277994.0,51.9247,51.969,51.8892,51.9424,277994.0
2015-08-05 10:10:00,58.59,58.62,58.53,58.57,183764.0,51.9335,51.9601,51.8803,51.9158,183764.0
2015-08-05 10:20:00,58.58,58.66,58.58,58.66,168878.0,51.9247,51.9956,51.9247,51.9956,168878.0
2015-08-05 10:30:00,58.66,58.75,58.65,58.74,126612.0,51.9956,52.0753,51.9867,52.0665,126612.0
2015-08-05 10:40:00,58.74,58.76,58.69,58.71,100318.0,52.0665,52.0842,52.0222,52.0399,100318.0
2015-08-05 10:50:00,58.73,58.86,58.7,58.81,123004.0,52.0576,52.1728,52.031,52.1285,123004.0
2015-08-05 11:00:00,58.81,58.84,58.72,58.73,105350.0,52.1285,52.1551,52.0487,52.0576,105350.0
2015-08-05 11:10:00,58.73,58.76,58.72,58.74,102704.0,52.0576,52.0842,52.0487,52.0665,102704.0
2015-08-05 11:20:00,58.73,58.75,58.71,58.73,104576.0,52.0576,52.0753,52.0399,52.0576,104576.0
2015-08-05 11:30:00,58.74,58.74,58.65,58.67,148202.0,52.0665,52.0665,51.9867,52.0044,148202.0
2015-08-05 11:40:00,58.67,58.74,58.67,58.71,83818.0,52.0044,52.0665,52.0044,52.0399,83818.0
2015-08-05 11:50:00,58.71,58.74,58.57,58.62,93146.0,52.0399,52.0665,51.9158,51.9601,93146.0
2015-08-05 12:00:00,58.62,58.65,58.57,58.58,101908.0,51.9601,51.9867,51.9158,51.9247,101908.0
2015-08-05 12:10:00,58.58,58.63,58.49,58.51,128168.0,51.9247,51.969,51.8449,51.8626,128168.0
2015-08-05 12:20:00,58.49,58.56,58.48,58.49,101018.0,51.8449,51.9069,51.836,51.8449,101018.0
2015-08-05 12:30:00,58.49,58.51,58.36,58.37,97890.0,51.8449,51.8626,51.7296,51.7385,97890.0
2015-08-05 12:40:00,58.36,58.38,58.31,58.38,118220.0,51.7296,51.7474,51.6853,51.7474,118220.0
2015-08-05 12:50:00,58.37,58.46,58.35,58.45,117128.0,51.7385,51.8183,51.7208,51.8094,117128.0
2015-08-05 13:00:00,58.45,58.45,58.39,58.4,183126.0,51.8094,51.8094,51.7562,51.7651,183126.0
2015-08-05 13:10:00,58.4,58.4,58.23,58.27,132842.0,51.7651,51.7651,51.6144,51.6499,132842.0
2015-08-05 13:20:00,58.26,58.37,58.24,58.35,81266.0,51.641,51.7385,51.6233,51.7208,81266.0
2015-08-05 13:30:00,58.36,58.41,58.34,58.38,121392.0,51.7296,51.774,51.7119,51.7474,121392.0
2015-08-05 13:40:00,58.37,58.4,58.35,58.36,91202.0,51.7385,51.7651,51.7208,51.7296,91202.0
2015-08-05 13:50:00,58.36,58.36,58.24,58.3,127132.0,51.7296,51.7296,51.6233,51.6765,127132.0
2015-08-05 14:00:00,58.3,58.37,58.27,58.31,119496.0,51.6765,51.7385,51.6499,51.6853,119496.0
2015-08-05 14:10:00,58.31,58.33,58.27,58.32,145288.0,51.6853,51.7031,51.6499,51.6942,145288.0
2015-08-05 14:20:00,58.33,58.41,58.33,58.39,88966.0,51.7031,51.774,51.7031,51.7562,88966.0
2015-08-05 14:30:00,58.4,58.46,58.4,58.43,72112.0,51.7651,51.8183,51.7651,51.7917,72112.0
2015-08-05 14:40:00,58.43,58.46,58.37,58.44,100904.0,51.7917,51.8183,51.7385,51.8006,100904.0
2015-08-05 14:50:00,58.44,58.45,58.4,58.42,101428.0,51.8006,51.8094,51.7651,51.7828,101428.0
2015-08-05 15:00:00,58.42,58.44,58.39,58.44,97938.0,51.7828,51.8006,51.7562,51.8006,97938.0
2015-08-05 15:10:00,58.44,58.45,58.38,58.39,169632.0,51.8006,51.8094,51.7474,51.7562,169632.0
2015-08-05 15:20:00,58.38,58.43,58.37,58.4,121000.0,51.7474,51.7917,51.7385,51.7651,121000.0
2015-08-05 15:30:00,58.39,58.42,58.35,58.38,146218.0,51.7562,51.7828,51.7208,51.7474,146218.0
2015-08-05 15:40:00,58.38,58.44,58.35,58.44,268632.0,51.7474,51.8006,51.7208,51.8006,268632.0
2015-08-05 15:50:00,58.44,58.45,58.38,58.39,487948.0,51.8006,51.8094,51.7474,51.7562,487948.0
2015-08-06 09:30:00,58.5,58.75,58.42,58.46,213534.0,51.8537,52.0753,51.7828,51.8183,213534.0
2015-08-06 09:40:00,58.46,58.49,58.3,58.33,136328.0,51.8183,51.8449,51.6765,51.7031,136328.0
2015-08-06 09:50:00,58.32,58.32,58.18,58.3,102536.0,51.6942,51.6942,51.5701,51.6765,102536.0
2015-08-06 10:00:00,58.27,58.3,58.13,58.19,119292.0,51.6499,51.6765,51.5258,51.579,119292.0
2015-08-06 10:10:00,58.18,58.2,58.1,58.12,116290.0,51.5701,51.5878,51.4992,51.5169,116290.0
2015-08-06 10:20:00,58.12,58.12,58.02,58.02,106366.0,51.5169,51.5169,51.4283,51.4283,106366.0
2015-08-06 10:30:00,58.02,58.13,57.99,58.13,129114.0,51.4283,51.5258,51.4017,51.5258,129114.0
2015-08-06 10:40:00,58.12,58.12,57.96,57.99,98706.0,51.5169,51.5169,51.3751,51.4017,98706.0
2015-08-06 10:50:00,58.01,58.02,57.96,57.98,115724.0,51.4194,51.4283,51.3751,51.3928,115724.0
2015-08-06 11:00:00,57.98,58.01,57.86,57.87,75334.0,51.3928,51.4194,51.2865,51.2953,75334.0
2015-08-06 11:10:00,57.87,57.88,57.77,57.85,84136.0,51.2953,51.3042,51.2067,51.2776,84136.0
2015-08-06 11:20:00,57.84,57.9,57.63,57.71,130802.0,51.2687,51.3219,51.0826,51.1535,130802.0
2015-08-06 11:30:00,57.7,57.7,57.56,57.63,95514.0,51.1446,51.1446,51.0205,51.0826,95514.0
2015-08-06 11:40:00,57.63,57.66,57.54,57.59,135170.0,51.0826,51.1092,51.0028,51.0471,135170.0
2015-08-06 11:50:00,57.6,57.6,57.4,57.42,341418.0,51.056,51.056,50.8787,50.8964,341418.0
2015-08-06 12:00:00,57.42,57.55,57.38,57.49,144032.0,50.8964,51.0117,50.861,50.9585,144032.0
2015-08-06 12:10:00,57.49,57.49,57.33,57.4,137098.0,50.9585,50.9585,50.8167,50.8787,137098.0
2015-08-06 12:20:00,57.41,57.41,57.29,57.37,77634.0,50.8876,50.8876,50.7812,50.8521,77634.0
2015-08-06 12:30:00,57.37,57.37,57.24,57.27,62642.0,50.8521,50.8521,50.7369,50.7635,62642.0
2015-08-06 12:40:00,57.27,57.35,57.19,57.34,77752.0,50.7635,50.8344,50.6926,50.8255,77752.0
2015-08-06 12:50:00,57.35,57.38,57.29,57.34,60206.0,50.8344,50.861,50.7812,50.8255,60206.0
2015-08-06 13:00:00,57.33,57.38,57.29,57.38,107354.0,50.8167,50.861,50.7812,50.861,107354.0
2015-08-06 13:10:00,57.38,57.46,57.35,57.44,96508.0,50.861,50.9319,50.8344,50.9142,96508.0
2015-08-06 13:20:00,57.44,57.44,57.29,57.3,189102.0,50.9142,50.9142,50.7812,50.7901,189102.0
2015-08-06 13:30:00,57.3,57.39,57.29,57.29,91718.0,50.7901,50.8699,50.7812,50.7812,91718.0
2015-08-06 13:40:00,57.3,57.43,57.3,57.4,79412.0,50.7901,50.9053,50.7901,50.8787,79412.0
2015-08-06 13:50:00,57.41,57.41,57.27,57.28,49072.0,50.8876,50.8876,50.7635,50.7723,49072.0
2015-08-06 14:00:00,57.27,57.3,57.24,57.28,60306.0,50.7635,50.7901,50.7369,50.7723,60306.0
2015-08-06 14:10:00,57.27,57.33,57.24,57.31,51920.0,50.7635,50.8167,50.7369,50.7989,51920.0
2015-08-06 14:20:00,57.33,57.41,57.32,57.38,134752.0,50.8167,50.8876,50.8078,50.861,134752.0
2015-08-06 14:30:00,57.38,57.48,57.37,57.44,74608.0,50.861,50.9496,50.8521,50.9142,74608.0
2015-08-06 14:40:00,57.45,57.46,57.42,57.45,62750.0,50.923,50.9319,50.8964,50.923,62750.0
2015-08-06 14:50:00,57.45,57.46,57.38,57.4,78322.0,50.923,50.9319,50.861,50.8787,78322.0
2015-08-06 15:00:00,57.4,57.45,57.39,57.43,76228.0,50.8787,50.923,50.8699,50.9053,76228.0
2015-08-06 15:10:00,57.43,57.52,57.41,57.51,126976.0,50.9053,50.9851,50.8876,50.9762,126976.0
2015-08-06 15:20:00,57.51,57.52,57.41,57.44,151756.0,50.9762,50.9851,50.8876,50.9142,151756.0
2015-08-06 15:30:00,57.44,57.54,57.41,57.53,256478.0,50.9142,51.0028,50.8876,50.9939,256478.0
2015-08-06 15:40:00,57.52,57.6,57.48,57.59,227466.0,50.9851,51.056,50.9496,51.0471,227466.0
2015-08-06 15:50:00,57.58,57.62,57.53,57.57,517138.0,51.0383,51.0737,50.9939,51.0294,517138.0
2015-08-07 09:30:00,57.36,57.48,56.96,57.01,220016.0,50.8433,50.9496,50.4887,50.533,220016.0
2015-08-07 09:40:00,57.04,57.13,56.84,56.85,115934.0,50.5596,50.6394,50.3823,50.3912,115934.0
2015-08-07 09:50:00,56.88,57.09,56.8,57.0,227302.0,50.4178,50.6039,50.3469,50.5242,227302.0
2015-08-07 10:00:00,57.0,57.21,56.9,57.2,114680.0,50.5242,50.7103,50.4355,50.7014,114680.0
2015-08-07 10:10:00,57.18,57.27,56.99,56.99,116242.0,50.6837,50.7635,50.5153,50.5153,116242.0
2015-08-07 10:20:00,57.01,57.01,56.77,56.85,140738.0,50.533,50.533,50.3203,50.3912,140738.0
2015-08-07 10:30:00,56.87,57.05,56.78,57.03,87008.0,50.4089,50.5685,50.3292,50.5508,87008.0
2015-08-07 10:40:00,57.02,57.11,56.99,57.1,67092.0,50.5419,50.6217,50.5153,50.6128,67092.0
2015-08-07 10:50:00,57.1,57.12,56.96,57.0,60944.0,50.6128,50.6305,50.4887,50.5242,60944.0
2015-08-07 11:00:00,57.01,57.02,56.89,56.9,125222.0,50.533,50.5419,50.4267,50.4355,125222.0
2015-08-07 11:10:00,56.89,56.94,56.58,56.59,223138.0,50.4267,50.471,50.1519,50.1607,223138.0
2015-08-07 11:20:00,56.6,56.71,56.55,56.68,294220.0,50.1696,50.2671,50.1253,50.2405,294220.0
2015-08-07 11:30:00,56.68,56.74,56.63,56.68,75180.0,50.2405,50.2937,50.1962,50.2405,75180.0
2015-08-07 11:40:00,56.68,56.81,56.65,56.8,129448.0,50.2405,50.3557,50.2139,50.3469,129448.0
2015-08-07 11:50:00,56.81,56.83,56.69,56.81,134878.0,50.3557,50.3735,50.2494,50.3557,134878.0
2015-08-07 12:00:00,56.81,56.98,56.81,56.97,101106.0,50.3557,50.5064,50.3557,50.4976,101106.0
2015-08-07 12:10:00,56.98,57.01,56.94,57.01,64870.0,50.5064,50.533,50.471,50.533,64870.0
2015-08-07 12:20:00,57.02,57.07,56.93,57.03,54556.0,50.5419,50.5862,50.4621,50.5508,54556.0
2015-08-07 12:30:00,57.02,57.02,56.94,57.02,70590.0,50.5419,50.5419,50.471,50.5419,70590.0
2015-08-07 12:40:00,57.01,57.04,56.97,56.99,66042.0,50.533,50.5596,50.4976,50.5153,66042.0
2015-08-07 12:50:00,57.0,57.05,56.88,56.93,122400.0,50.5242,50.5685,50.4178,50.4621,122400.0
2015-08-07 13:00:00,56.92,56.99,56.87,56.94,65936.0,50.4532,50.5153,50.4089,50.471,65936.0
2015-08-07 13:10:00,56.94,56.94,56.84,56.88,113290.0,50.471,50.471,50.3823,50.4178,113290.0
2015-08-07 13:20:00,56.88,56.98,56.87,56.92,69650.0,50.4178,50.5064,50.4089,50.4532,69650.0
2015-08-07 13:30:00,56.92,57.04,56.91,57.01,63866.0,50.4532,50.5596,50.4444,50.533,63866.0
2015-08-07 13:40:00,57.02,57.04,56.95,56.97,101348.0,50.5419,50.5596,50.4798,50.4976,101348.0
2015-08-07 13:50:00,56.97,57.01,56.94,56.99,66328.0,50.4976,50.533,50.471,50.5153,66328.0
2015-08-07 14:00:00,56.99,57.05,56.96,57.05,97112.0,50.5153,50.5685,50.4887,50.5685,97112.0
2015-08-07 14:10:00,57.05,57.09,56.98,56.98,150150.0,50.5685,50.6039,50.5064,50.5064,150150.0
2015-08-07 14:20:00,56.99,57.09,56.99,57.07,65478.0,50.5153,50.6039,50.5153,50.5862,65478.0
2015-08-07 14:30:00,57.07,57.16,57.07,57.13,98764.0,50.5862,50.666,50.5862,50.6394,98764.0
2015-08-07 14:40:00,57.13,57.18,57.09,57.17,83994.0,50.6394,50.6837,50.6039,50.6748,83994.0
2015-08-07 14:50:00,57.17,57.21,57.13,57.21,58310.0,50.6748,50.7103,50.6394,50.7103,58310.0
2015-08-07 15:00:00,57.22,57.24,57.14,57.2,120060.0,50.7192,50.7369,50.6483,50.7014,120060.0
2015-08-07 15:10:00,57.19,57.2,57.12,57.17,154578.0,50.6926,50.7014,50.6305,50.6748,154578.0
2015-08-07 15:20:00,57.17,57.31,57.17,57.26,184666.0,50.6748,50.7989,50.6748,50.7546,184666.0
2015-08-07 15:30:00,57.25,57.34,57.23,57.25,243672.0,50.7458,50.8255,50.728,50.7458,243672.0
2015-08-07 15:40:00,57.26,57.3,57.19,57.22,199892.0,50.7546,50.7901,50.6926,50.7192,199892.0
2015-08-07 15:50:00,57.22,57.27,57.2,57.27,331848.0,50.7192,50.7635,50.7014,50.7635,331848.0
2015-08-10 09:30:00,57.7,58.09,57.63,57.95,315370.0,51.1446,51.4903,51.0826,51.3662,315370.0
2015-08-10 09:40:00,57.96,58.05,57.93,57.94,170716.0,51.3751,51.4549,51.3485,51.3574,170716.0
2015-08-10 09:50:00,57.94,57.96,57.81,57.81,144410.0,51.3574,51.3751,51.2421,51.2421,144410.0
2015-08-10 10:00:00,57.8,57.86,57.79,57.81,95554.0,51.2333,51.2865,51.2244,51.2421,95554.0
2015-08-10 10:10:00,57.82,57.85,57.7,57.72,112624.0,51.251,51.2776,51.1446,51.1624,112624.0
2015-08-10 10:20:00,57.72,57.74,57.6,57.6,83166.0,51.1624,51.1801,51.056,51.056,83166.0
2015-08-10 10:30:00,57.59,57.59,57.44,57.47,53032.0,51.0471,51.0471,50.9142,50.9408,53032.0
2015-08-10 10:40:00,57.46,57.55,57.46,57.48,81022.0,50.9319,51.0117,50.9319,50.9496,81022.0
2015-08-10 10:50:00,57.48,57.5,57.43,57.49,67722.0,50.9496,50.9674,50.9053,50.9585,67722.0
2015-08-10 11:00:00,57.49,57.68,57.49,57.67,106712.0,50.9585,51.1269,50.9585,51.118,106712.0
2015-08-10 11:10:00,57.67,57.74,57.66,57.67,65902.0,51.118,51.1801,51.1092,51.118,65902.0
2015-08-10 11:20:00,57.67,57.71,57.63,57.64,49666.0,51.118,51.1535,51.0826,51.0914,49666.0
2015-08-10 11:30:00,57.63,57.65,57.57,57.58,30570.0,51.0826,51.1003,51.0294,51.0383,30570.0
2015-08-10 11:40:00,57.59,57.59,57.5,57.58,49098.0,51.0471,51.0471,50.9674,51.0383,49098.0
2015-08-10 11:50:00,57.59,57.66,57.59,57.6,44912.0,51.0471,51.1092,51.0471,51.056,44912.0
2015-08-10 12:00:00,57.6,57.68,57.6,57.68,34006.0,51.056,51.1269,51.056,51.1269,34006.0
2015-08-10 12:10:00,57.69,57.72,57.63,57.64,47544.0,51.1358,51.1624,51.0826,51.0914,47544.0
2015-08-10 12:20:00,57.65,57.68,57.61,57.65,33038.0,51.1003,51.1269,51.0649,51.1003,33038.0
2015-08-10 12:30:00,57.63,57.65,57.63,57.64,25272.0,51.0826,51.1003,51.0826,51.0914,25272.0
2015-08-10 12:40:00,57.64,57.68,57.59,57.67,32848.0,51.0914,51.1269,51.0471,51.118,32848.0
2015-08-10 12:50:00,57.67,57.68,57.6,57.62,28644.0,51.118,51.1269,51.056,51.0737,28644.0
2015-08-10 13:00:00,57.61,57.65,57.6,57.63,34474.0,51.0649,51.1003,51.056,51.0826,34474.0
2015-08-10 13:10:00,57.64,57.67,57.62,57.66,53172.0,51.0914,51.118,51.0737,51.1092,53172.0
2015-08-10 13:20:00,57.66,57.7,57.63,57.68,53622.0,51.1092,51.1446,51.0826,51.1269,53622.0
2015-08-10 13:30:00,57.68,57.68,57.59,57.61,49086.0,51.1269,51.1269,51.0471,51.0649,49086.0
2015-08-10 13:40:00,57.61,57.64,57.58,57.62,44560.0,51.0649,51.0914,51.0383,51.0737,44560.0
2015-08-10 13:50:00,57.63,57.74,57.63,57.74,38410.0,51.0826,51.1801,51.0826,51.1801,38410.0
2015-08-10 14:00:00,57.74,57.74,57.7,57.72,29136.0,51.1801,51.1801,51.1446,51.1624,29136.0
2015-08-10 14:10:00,57.72,57.77,57.7,57.74,80838.0,51.1624,51.2067,51.1446,51.1801,80838.0
2015-08-10 14:20:00,57.75,57.75,57.69,57.69,38926.0,51.189,51.189,51.1358,51.1358,38926.0
2015-08-10 14:30:00,57.69,57.73,57.67,57.7,33040.0,51.1358,51.1712,51.118,51.1446,33040.0
2015-08-10 14:40:00,57.69,57.7,57.62,57.67,121888.0,51.1358,51.1446,51.0737,51.118,121888.0
2015-08-10 14:50:00,57.67,57.67,57.59,57.59,62490.0,51.118,51.118,51.0471,51.0471,62490.0
2015-08-10 15:00:00,57.6,57.69,57.6,57.67,76626.0,51.056,51.1358,51.056,51.118,76626.0
2015-08-10 15:10:00,57.67,57.69,57.55,57.55,144500.0,51.118,51.1358,51.0117,51.0117,144500.0
2015-08-10 15:20:00,57.55,57.6,57.55,57.59,100048.0,51.0117,51.056,51.0117,51.0471,100048.0
2015-08-10 15:30:00,57.59,57.63,57.57,57.58,105146.0,51.0471,51.0826,51.0294,51.0383,105146.0
2015-08-10 15:40:00,57.58,57.68,57.58,57.6,134042.0,51.0383,51.1269,51.0383,51.056,134042.0
2015-08-10 15:50:00,57.61,57.69,57.6,57.68,326990.0,51.0649,51.1358,51.056,51.1269,326990.0
2015-08-11 09:30:00,57.07,57.12,56.82,56.94,309700.0,50.5862,50.6305,50.3646,50.471,309700.0
2015-08-11 09:40:00,56.94,57.29,56.94,57.14,191378.0,50.471,50.7812,50.471,50.6483,191378.0
2015-08-11 09:50:00,57.13,57.19,57.01,57.02,99820.0,50.6394,50.6926,50.533,50.5419,99820.0
2015-08-11 10:00:00,57.05,57.3,57.03,57.25,252520.0,50.5685,50.7901,50.5508,50.7458,252520.0
2015-08-11 10:10:00,57.26,57.48,57.18,57.48,157534.0,50.7546,50.9496,50.6837,50.9496,157534.0
2015-08-11 10:20:00,57.48,57.49,57.34,57.34,123934.0,50.9496,50.9585,50.8255,50.8255,123934.0
2015-08-11 10:30:00,57.33,57.37,57.19,57.21,74876.0,50.8167,50.8521,50.6926,50.7103,74876.0
2015-08-11 10:40:00,57.2,57.37,57.16,57.29,94022.0,50.7014,50.8521,50.666,50.7812,94022.0
2015-08-11 10:50:00,57.28,57.37,57.28,57.32,80214.0,50.7723,50.8521,50.7723,50.8078,80214.0
2015-08-11 11:00:00,57.31,57.35,57.09,57.14,97256.0,50.7989,50.8344,50.6039,50.6483,97256.0
2015-08-11 11:10:00,57.13,57.18,57.12,57.12,74616.0,50.6394,50.6837,50.6305,50.6305,74616.0
2015-08-11 11:20:00,57.12,57.17,57.09,57.11,66172.0,50.6305,50.6748,50.6039,50.6217,66172.0
2015-08-11 11:30:00,57.12,57.16,57.08,57.1,69916.0,50.6305,50.666,50.5951,50.6128,69916.0
2015-08-11 11:40:00,57.12,57.13,56.94,56.96,144444.0,50.6305,50.6394,50.471,50.4887,144444.0
2015-08-11 11:50:00,56.96,57.02,56.93,57.02,111308.0,50.4887,50.5419,50.4621,50.5419,111308.0
2015-08-11 12:00:00,57.02,57.02,56.97,56.97,82872.0,50.5419,50.5419,50.4976,50.4976,82872.0
2015-08-11 12:10:00,56.97,57.08,56.97,57.07,70080.0,50.4976,50.5951,50.4976,50.5862,70080.0
2015-08-11 12:20:00,57.06,57.06,56.99,57.05,48196.0,50.5773,50.5773,50.5153,50.5685,48196.0
2015-08-11 12:30:00,57.06,57.15,57.06,57.13,34456.0,50.5773,50.6571,50.5773,50.6394,34456.0
2015-08-11 12:40:00,57.12,57.17,57.12,57.16,87594.0,50.6305,50.6748,50.6305,50.666,87594.0
2015-08-11 12:50:00,57.17,57.17,57.07,57.1,155616.0,50.6748,50.6748,50.5862,50.6128,155616.0
2015-08-11 13:00:00,57.1,57.16,57.09,57.12,116850.0,50.6128,50.666,50.6039,50.6305,116850.0
2015-08-11 13:10:00,57.13,57.15,57.09,57.09,47418.0,50.6394,50.6571,50.6039,50.6039,47418.0
2015-08-11 13:20:00,57.1,57.16,57.09,57.13,116366.0,50.6128,50.666,50.6039,50.6394,116366.0
2015-08-11 13:30:00,57.13,57.2,57.1,57.18,75760.0,50.6394,50.7014,50.6128,50.6837,75760.0
2015-08-11 13:40:00,57.18,57.2,57.16,57.18,54668.0,50.6837,50.7014,50.666,50.6837,54668.0
2015-08-11 13:50:00,57.18,57.19,57.08,57.1,46596.0,50.6837,50.6926,50.5951,50.6128,46596.0
2015-08-11 14:00:00,57.09,57.14,57.03,57.12,64158.0,50.6039,50.6483,50.5508,50.6305,64158.0
2015-08-11 14:10:00,57.12,57.12,56.99,57.02,54226.0,50.6305,50.6305,50.5153,50.5419,54226.0
2015-08-11 14:20:00,57.02,57.16,57.02,57.14,63778.0,50.5419,50.666,50.5419,50.6483,63778.0
2015-08-11 14:30:00,57.15,57.16,57.06,57.12,65858.0,50.6571,50.666,50.5773,50.6305,65858.0
2015-08-11 14:40:00,57.12,57.13,57.08,57.09,54406.0,50.6305,50.6394,50.5951,50.6039,54406.0
2015-08-11 14:50:00,57.08,57.21,57.07,57.16,55822.0,50.5951,50.7103,50.5862,50.666,55822.0
2015-08-11 15:00:00,57.17,57.21,57.12,57.12,58642.0,50.6748,50.7103,50.6305,50.6305,58642.0
2015-08-11 15:10:00,57.11,57.23,57.1,57.2,93628.0,50.6217,50.728,50.6128,50.7014,93628.0
2015-08-11 15:20:00,57.2,57.23,57.19,57.23,74512.0,50.7014,50.728,50.6926,50.728,74512.0
2015-08-11 15:30:00,57.23,57.29,57.2,57.27,104316.0,50.728,50.7812,50.7014,50.7635,104316.0
2015-08-11 15:40:00,57.27,57.29,57.21,57.23,187228.0,50.7635,50.7812,50.7103,50.728,187228.0
2015-08-11 15:50:00,57.22,57.27,57.21,57.24,381264.0,50.7192,50.7635,50.7103,50.7369,381264.0
2015-08-12 09:30:00,56.77,56.88,56.22,56.29,523586.0,50.3203,50.4178,49.8328,49.8948,523586.0
2015-08-12 09:40:00,56.3,56.35,55.82,55.94,324506.0,49.9037,49.948,49.4782,49.5846,324506.0
2015-08-12 09:50:00,55.97,56.34,55.88,56.02,379338.0,49.6112,49.9391,49.5314,49.6555,379338.0
2015-08-12 10:00:00,56.04,56.25,55.95,55.98,273738.0,49.6732,49.8594,49.5935,49.62,273738.0
2015-08-12 10:10:00,55.96,56.02,55.87,55.92,200864.0,49.6023,49.6555,49.5225,49.5669,200864.0
2015-08-12 10:20:00,55.93,55.93,55.65,55.71,282278.0,49.5757,49.5757,49.3275,49.3807,282278.0
2015-08-12 10:30:00,55.7,55.85,55.67,55.78,161218.0,49.3719,49.5048,49.3453,49.4428,161218.0
2015-08-12 10:40:00,55.78,55.82,55.44,55.47,297874.0,49.4428,49.4782,49.1414,49.168,297874.0
2015-08-12 10:50:00,55.46,55.52,55.33,55.49,303220.0,49.1591,49.2123,49.0439,49.1857,303220.0
2015-08-12 11:00:00,55.5,55.75,55.49,55.73,140314.0,49.1946,49.4162,49.1857,49.3984,140314.0
2015-08-12 11:10:00,55.73,55.8,55.7,55.77,92402.0,49.3984,49.4605,49.3719,49.4339,92402.0
2015-08-12 11:20:00,55.77,55.86,55.72,55.85,80456.0,49.4339,49.5137,49.3896,49.5048,80456.0
2015-08-12 11:30:00,55.84,55.85,55.6,55.61,96354.0,49.4959,49.5048,49.2832,49.2921,96354.0
2015-08-12 11:40:00,55.62,55.71,55.62,55.71,123824.0,49.3009,49.3807,49.3009,49.3807,123824.0
2015-08-12 11:50:00,55.71,55.71,55.53,55.53,128078.0,49.3807,49.3807,49.2212,49.2212,128078.0
2015-08-12 12:00:00,55.54,55.58,55.5,55.57,76430.0,49.23,49.2655,49.1946,49.2566,76430.0
2015-08-12 12:10:00,55.58,55.74,55.57,55.73,61716.0,49.2655,49.4073,49.2566,49.3984,61716.0
2015-08-12 12:20:00,55.72,55.85,55.7,55.84,64656.0,49.3896,49.5048,49.3719,49.4959,64656.0
2015-08-12 12:30:00,55.84,55.95,55.77,55.92,96366.0,49.4959,49.5935,49.4339,49.5669,96366.0
2015-08-12 12:40:00,55.93,55.99,55.88,55.88,64598.0,49.5757,49.6289,49.5314,49.5314,64598.0
2015-08-12 12:50:00,55.88,55.98,55.85,55.96,92944.0,49.5314,49.62,49.5048,49.6023,92944.0
2015-08-12 13:00:00,55.98,56.06,55.95,55.99,122764.0,49.62,49.691,49.5935,49.6289,122764.0
2015-08-12 13:10:00,55.98,56.13,55.98,56.11,113350.0,49.62,49.753,49.62,49.7353,113350.0
2015-08-12 13:20:00,56.12,56.2,56.08,56.14,142718.0,49.7441,49.815,49.7087,49.7619,142718.0
2015-08-12 13:30:00,56.15,56.17,56.0,56.04,97428.0,49.7707,49.7885,49.6378,49.6732,97428.0
2015-08-12 13:40:00,56.05,56.26,56.04,56.24,67968.0,49.6821,49.8682,49.6732,49.8505,67968.0
2015-08-12 13:50:00,56.23,56.31,56.22,56.25,91986.0,49.8416,49.9126,49.8328,49.8594,91986.0
2015-08-12 14:00:00,56.25,56.28,56.21,56.27,65218.0,49.8594,49.886,49.8239,49.8771,65218.0
2015-08-12 14:10:00,56.27,56.34,56.21,56.21,109698.0,49.8771,49.9391,49.8239,49.8239,109698.0
2015-08-12 14:20:00,56.2,56.2,56.02,56.06,131142.0,49.815,49.815,49.6555,49.691,131142.0
2015-08-12 14:30:00,56.07,56.35,56.07,56.34,95740.0,49.6998,49.948,49.6998,49.9391,95740.0
2015-08-12 14:40:00,56.32,56.39,56.31,56.39,74978.0,49.9214,49.9835,49.9126,49.9835,74978.0
2015-08-12 14:50:00,56.4,56.45,56.35,56.43,110172.0,49.9923,50.0366,49.948,50.0189,110172.0
2015-08-12 15:00:00,56.42,56.51,56.42,56.51,95786.0,50.0101,50.0898,50.0101,50.0898,95786.0
2015-08-12 15:10:00,56.5,56.5,56.41,56.46,81318.0,50.081,50.081,50.0012,50.0455,81318.0
2015-08-12 15:20:00,56.46,56.62,56.45,56.57,95956.0,50.0455,50.1873,50.0366,50.143,95956.0
2015-08-12 15:30:00,56.58,56.63,56.55,56.58,122654.0,50.1519,50.1962,50.1253,50.1519,122654.0
2015-08-12 15:40:00,56.56,56.56,56.44,56.46,163084.0,50.1341,50.1341,50.0278,50.0455,163084.0
2015-08-12 15:50:00,56.46,56.55,56.46,56.55,293902.0,50.0455,50.1253,50.0455,50.1253,293902.0
2015-08-13 09:30:00,56.63,57.1,56.48,56.78,508644.0,50.1962,50.6128,50.0632,50.3292,508644.0
2015-08-13 09:40:00,56.8,56.9,56.65,56.81,152368.0,50.3469,50.4355,50.2139,50.3557,152368.0
2015-08-13 09:50:00,56.8,56.88,56.68,56.71,144532.0,50.3469,50.4178,50.2405,50.2671,144532.0
2015-08-13 10:00:00,56.71,56.88,56.62,56.88,223436.0,50.2671,50.4178,50.1873,50.4178,223436.0
2015-08-13 10:10:00,56.87,56.94,56.77,56.86,125368.0,50.4089,50.471,50.3203,50.4001,125368.0
2015-08-13 10:20:00,56.87,56.99,56.84,56.97,82842.0,50.4089,50.5153,50.3823,50.4976,82842.0
2015-08-13 10:30:00,56.95,57.06,56.92,57.06,131872.0,50.4798,50.5773,50.4532,50.5773,131872.0
2015-08-13 10:40:00,57.07,57.08,56.95,56.96,95944.0,50.5862,50.5951,50.4798,50.4887,95944.0
2015-08-13 10:50:00,56.96,57.07,56.94,57.01,106338.0,50.4887,50.5862,50.471,50.533,106338.0
2015-08-13 11:00:00,57.0,57.05,56.87,56.9,84800.0,50.5242,50.5685,50.4089,50.4355,84800.0
2015-08-13 11:10:00,56.9,57.02,56.85,57.02,84258.0,50.4355,50.5419,50.3912,50.5419,84258.0
2015-08-13 11:20:00,57.02,57.02,56.85,56.87,80444.0,50.5419,50.5419,50.3912,50.4089,80444.0
2015-08-13 11:30:00,56.88,56.97,56.87,56.92,89854.0,50.4178,50.4976,50.4089,50.4532,89854.0
2015-08-13 11:40:00,56.92,57.08,56.92,57.05,71930.0,50.4532,50.5951,50.4532,50.5685,71930.0
2015-08-13 11:50:00,57.05,57.07,56.97,57.02,77246.0,50.5685,50.5862,50.4976,50.5419,77246.0
2015-08-13 12:00:00,57.02,57.17,57.02,57.14,89006.0,50.5419,50.6748,50.5419,50.6483,89006.0
2015-08-13 12:10:00,57.15,57.23,57.12,57.12,57540.0,50.6571,50.728,50.6305,50.6305,57540.0
2015-08-13 12:20:00,57.12,57.21,57.09,57.17,63432.0,50.6305,50.7103,50.6039,50.6748,63432.0
2015-08-13 12:30:00,57.18,57.27,57.13,57.15,106650.0,50.6837,50.7635,50.6394,50.6571,106650.0
2015-08-13 12:40:00,57.13,57.16,57.08,57.1,67760.0,50.6394,50.666,50.5951,50.6128,67760.0
2015-08-13 12:50:00,57.11,57.13,57.06,57.1,104288.0,50.6217,50.6394,50.5773,50.6128,104288.0
2015-08-13 13:00:00,57.1,57.16,57.1,57.12,59436.0,50.6128,50.666,50.6128,50.6305,59436.0
2015-08-13 13:10:00,57.13,57.15,57.09,57.1,66052.0,50.6394,50.6571,50.6039,50.6128,66052.0
2015-08-13 13:20:00,57.1,57.15,57.1,57.1,64620.0,50.6128,50.6571,50.6128,50.6128,64620.0
2015-08-13 13:30:00,57.11,57.12,57.06,57.09,61604.0,50.6217,50.6305,50.5773,50.6039,61604.0
2015-08-13 13:40:00,57.09,57.15,57.03,57.14,65618.0,50.6039,50.6571,50.5508,50.6483,65618.0
2015-08-13 13:50:00,57.14,57.14,57.04,57.09,56342.0,50.6483,50.6483,50.5596,50.6039,56342.0
2015-08-13 14:00:00,57.09,57.13,57.07,57.12,69032.0,50.6039,50.6394,50.5862,50.6305,69032.0
2015-08-13 14:10:00,57.12,57.16,57.1,57.15,78206.0,50.6305,50.666,50.6128,50.6571,78206.0
2015-08-13 14:20:00,57.14,57.16,57.12,57.14,74404.0,50.6483,50.666,50.6305,50.6483,74404.0
2015-08-13 14:30:00,57.15,57.16,57.09,57.09,73410.0,50.6571,50.666,50.6039,50.6039,73410.0
2015-08-13 14:40:00,57.09,57.11,57.09,57.11,53356.0,50.6039,50.6217,50.6039,50.6217,53356.0
2015-08-13 14:50:00,57.11,57.15,57.1,57.12,75186.0,50.6217,50.6571,50.6128,50.6305,75186.0
2015-08-13 15:00:00,57.12,57.14,57.02,57.04,113198.0,50.6305,50.6483,50.5419,50.5596,113198.0
2015-08-13 15:10:00,57.05,57.05,56.99,57.01,128978.0,50.5685,50.5685,50.5153,50.533,128978.0
2015-08-13 15:20:00,57.01,57.02,56.92,56.94,143314.0,50.533,50.5419,50.4532,50.471,143314.0
2015-08-13 15:30:00,56.94,56.95,56.76,56.8,192932.0,50.471,50.4798,50.3114,50.3469,192932.0
2015-08-13 15:40:00,56.8,56.87,56.73,56.83,241134.0,50.3469,50.4089,50.2848,50.3735,241134.0
2015-08-13 15:50:00,56.83,56.88,56.8,56.82,350882.0,50.3735,50.4178,50.3469,50.3646,350882.0
2015-08-14 09:30:00,56.8,56.93,56.56,56.79,282100.0,50.3469,50.4621,50.1341,50.338,282100.0
2015-08-14 09:40:00,56.79,57.03,56.77,56.99,145368.0,50.338,50.5508,50.3203,50.5153,145368.0
2015-08-14 09:50:00,56.99,57.19,56.99,57.13,123002.0,50.5153,50.6926,50.5153,50.6394,123002.0
2015-08-14 10:00:00,57.13,57.2,57.02,57.1,120730.0,50.6394,50.7014,50.5419,50.6128,120730.0
2015-08-14 10:10:00,57.1,57.18,57.03,57.13,109488.0,50.6128,50.6837,50.5508,50.6394,109488.0
2015-08-14 10:20:00,57.14,57.27,57.14,57.17,152954.0,50.6483,50.7635,50.6483,50.6748,152954.0
2015-08-14 10:30:00,57.17,57.26,57.17,57.21,62910.0,50.6748,50.7546,50.6748,50.7103,62910.0
2015-08-14 10:40:00,57.23,57.24,57.1,57.12,132506.0,50.728,50.7369,50.6128,50.6305,132506.0
2015-08-14 10:50:00,57.12,57.24,57.12,57.15,66620.0,50.6305,50.7369,50.6305,50.6571,66620.0
2015-08-14 11:00:00,57.13,57.15,57.04,57.05,131424.0,50.6394,50.6571,50.5596,50.5685,131424.0
2015-08-14 11:10:00,57.04,57.06,56.91,56.96,154580.0,50.5596,50.5773,50.4444,50.4887,154580.0
2015-08-14 11:20:00,56.95,56.99,56.92,56.99,89432.0,50.4798,50.5153,50.4532,50.5153,89432.0
2015-08-14 11:30:00,56.99,57.01,56.93,56.99,69450.0,50.5153,50.533,50.4621,50.5153,69450.0
2015-08-14 11:40:00,56.99,57.11,56.99,57.08,59506.0,50.5153,50.6217,50.5153,50.5951,59506.0
2015-08-14 11:50:00,57.09,57.15,57.06,57.14,67946.0,50.6039,50.6571,50.5773,50.6483,67946.0
2015-08-14 12:00:00,57.13,57.2,57.13,57.2,64130.0,50.6394,50.7014,50.6394,50.7014,64130.0
2015-08-14 12:10:00,57.2,57.21,57.13,57.15,60204.0,50.7014,50.7103,50.6394,50.6571,60204.0
2015-08-14 12:20:00,57.14,57.15,57.07,57.13,35646.0,50.6483,50.6571,50.5862,50.6394,35646.0
2015-08-14 12:30:00,57.13,57.21,57.12,57.12,77432.0,50.6394,50.7103,50.6305,50.6305,77432.0
2015-08-14 12:40:00,57.11,57.12,56.99,57.0,75928.0,50.6217,50.6305,50.5153,50.5242,75928.0
2015-08-14 12:50:00,57.01,57.05,56.98,57.05,54404.0,50.533,50.5685,50.5064,50.5685,54404.0
2015-08-14 13:00:00,57.05,57.09,57.04,57.08,42078.0,50.5685,50.6039,50.5596,50.5951,42078.0
2015-08-14 13:10:00,57.08,57.18,57.05,57.17,59158.0,50.5951,50.6837,50.5685,50.6748,59158.0
2015-08-14 13:20:00,57.18,57.22,57.17,57.21,50310.0,50.6837,50.7192,50.6748,50.7103,50310.0
2015-08-14 13:30:00,57.21,57.25,57.17,57.17,54986.0,50.7103,50.7458,50.6748,50.6748,54986.0
2015-08-14 13:40:00,57.16,57.16,57.05,57.05,62888.0,50.666,50.666,50.5685,50.5685,62888.0
2015-08-14 13:50:00,57.06,57.1,57.01,57.06,72168.0,50.5773,50.6128,50.533,50.5773,72168.0
2015-08-14 14:00:00,57.05,57.1,57.04,57.08,55744.0,50.5685,50.6128,50.5596,50.5951,55744.0
2015-08-14 14:10:00,57.08,57.11,57.06,57.09,48410.0,50.5951,50.6217,50.5773,50.6039,48410.0
2015-08-14 14:20:00,57.09,57.17,57.08,57.12,63980.0,50.6039,50.6748,50.5951,50.6305,63980.0
2015-08-14 14:30:00,57.12,57.15,57.1,57.14,68884.0,50.6305,50.6571,50.6128,50.6483,68884.0
2015-08-14 14:40:00,57.14,57.15,57.12,57.13,45036.0,50.6483,50.6571,50.6305,50.6394,45036.0
2015-08-14 14:50:00,57.14,57.19,57.12,57.15,60144.0,50.6483,50.6926,50.6305,50.6571,60144.0
2015-08-14 15:00:00,57.15,57.23,57.13,57.21,75816.0,50.6571,50.728,50.6394,50.7103,75816.0
2015-08-14 15:10:00,57.21,57.26,57.19,57.24,70662.0,50.7103,50.7546,50.6926,50.7369,70662.0
2015-08-14 15:20:00,57.24,57.29,57.19,57.21,91702.0,50.7369,50.7812,50.6926,50.7103,91702.0
2015-08-14 15:30:00,57.21,57.24,57.2,57.2,153994.0,50.7103,50.7369,50.7014,50.7014,153994.0
2015-08-14 15:40:00,57.2,57.22,57.17,57.21,141294.0,50.7014,50.7192,50.6748,50.7103,141294.0
2015-08-14 15:50:00,57.21,57.22,57.17,57.18,203686.0,50.7103,50.7192,50.6748,50.6837,203686.0
2015-08-17 09:30:00,57.06,57.18,56.71,56.85,168938.0,50.5773,50.6837,50.2671,50.3912,168938.0
2015-08-17 09:40:00,56.85,56.85,56.63,56.69,189632.0,50.3912,50.3912,50.1962,50.2494,189632.0
2015-08-17 09:50:00,56.67,56.71,56.56,56.62,116344.0,50.2317,50.2671,50.1341,50.1873,116344.0
2015-08-17 10:00:00,56.63,56.7,56.55,56.68,146526.0,50.1962,50.2582,50.1253,50.2405,146526.0
2015-08-17 10:10:00,56.69,57.05,56.67,57.02,121086.0,50.2494,50.5685,50.2317,50.5419,121086.0
2015-08-17 10:20:00,57.02,57.13,57.01,57.04,100830.0,50.5419,50.6394,50.533,50.5596,100830.0
2015-08-17 10:30:00,57.04,57.1,57.02,57.06,75624.0,50.5596,50.6128,50.5419,50.5773,75624.0
2015-08-17 10:40:00,57.05,57.16,57.05,57.1,69536.0,50.5685,50.666,50.5685,50.6128,69536.0
2015-08-17 10:50:00,57.1,57.2,57.09,57.18,111568.0,50.6128,50.7014,50.6039,50.6837,111568.0
2015-08-17 11:00:00,57.18,57.37,57.18,57.35,95820.0,50.6837,50.8521,50.6837,50.8344,95820.0
2015-08-17 11:10:00,57.35,57.41,57.32,57.34,62102.0,50.8344,50.8876,50.8078,50.8255,62102.0
2015-08-17 11:20:00,57.34,57.36,57.26,57.26,73152.0,50.8255,50.8433,50.7546,50.7546,73152.0
2015-08-17 11:30:00,57.25,57.29,57.19,57.24,52788.0,50.7458,50.7812,50.6926,50.7369,52788.0
2015-08-17 11:40:00,57.24,57.27,57.21,57.25,58668.0,50.7369,50.7635,50.7103,50.7458,58668.0
2015-08-17 11:50:00,57.24,57.26,57.17,57.23,68420.0,50.7369,50.7546,50.6748,50.728,68420.0
2015-08-17 12:00:00,57.23,57.31,57.22,57.3,58392.0,50.728,50.7989,50.7192,50.7901,58392.0
2015-08-17 12:10:00,57.3,57.31,57.26,57.26,40308.0,50.7901,50.7989,50.7546,50.7546,40308.0
2015-08-17 12:20:00,57.26,57.33,57.26,57.31,36318.0,50.7546,50.8167,50.7546,50.7989,36318.0
2015-08-17 12:30:00,57.31,57.4,57.31,57.4,48224.0,50.7989,50.8787,50.7989,50.8787,48224.0
2015-08-17 12:40:00,57.41,57.44,57.4,57.42,47880.0,50.8876,50.9142,50.8787,50.8964,47880.0
2015-08-17 12:50:00,57.42,57.48,57.35,57.45,92578.0,50.8964,50.9496,50.8344,50.923,92578.0
2015-08-17 13:00:00,57.47,57.52,57.44,57.49,100838.0,50.9408,50.9851,50.9142,50.9585,100838.0
2015-08-17 13:10:00,57.5,57.51,57.45,57.45,52458.0,50.9674,50.9762,50.923,50.923,52458.0
2015-08-17 13:20:00,57.45,57.49,57.44,57.47,51882.0,50.923,50.9585,50.9142,50.9408,51882.0
2015-08-17 13:30:00,57.48,57.52,57.45,57.52,71410.0,50.9496,50.9851,50.923,50.9851,71410.0
2015-08-17 13:40:00,57.52,57.52,57.47,57.49,43514.0,50.9851,50.9851,50.9408,50.9585,43514.0
2015-08-17 13:50:00,57.49,57.51,57.47,57.48,43794.0,50.9585,50.9762,50.9408,50.9496,43794.0
2015-08-17 14:00:00,57.48,57.57,57.48,57.52,70518.0,50.9496,51.0294,50.9496,50.9851,70518.0
2015-08-17 14:10:00,57.52,57.54,57.45,57.48,45536.0,50.9851,51.0028,50.923,50.9496,45536.0
2015-08-17 14:20:00,57.49,57.49,57.45,57.46,57850.0,50.9585,50.9585,50.923,50.9319,57850.0
2015-08-17 14:30:00,57.45,57.48,57.45,57.46,40192.0,50.923,50.9496,50.923,50.9319,40192.0
2015-08-17 14:40:00,57.47,57.49,57.44,57.44,45374.0,50.9408,50.9585,50.9142,50.9142,45374.0
2015-08-17 14:50:00,57.44,57.45,57.41,57.45,50162.0,50.9142,50.923,50.8876,50.923,50162.0
2015-08-17 15:00:00,57.45,57.5,57.45,57.49,64122.0,50.923,50.9674,50.923,50.9585,64122.0
2015-08-17 15:10:00,57.49,57.5,57.42,57.44,67752.0,50.9585,50.9674,50.8964,50.9142,67752.0
2015-08-17 15:20:00,57.44,57.48,57.44,57.48,72236.0,50.9142,50.9496,50.9142,50.9496,72236.0
2015-08-17 15:30:00,57.48,57.51,57.46,57.47,94708.0,50.9496,50.9762,50.9319,50.9408,94708.0
2015-08-17 15:40:00,57.47,57.49,57.43,57.44,121426.0,50.9408,50.9585,50.9053,50.9142,121426.0
2015-08-17 15:50:00,57.44,57.52,57.43,57.51,271366.0,50.9142,50.9851,50.9053,50.9762,271366.0
2015-08-18 09:30:00,57.56,57.84,57.33,57.61,181074.0,51.0205,51.2687,50.8167,51.0649,181074.0
2015-08-18 09:40:00,57.62,57.71,57.5,57.64,108300.0,51.0737,51.1535,50.9674,51.0914,108300.0
2015-08-18 09:50:00,57.63,57.63,57.49,57.54,64518.0,51.0826,51.0826,50.9585,51.0028,64518.0
2015-08-18 10:00:00,57.55,57.66,57.54,57.66,100322.0,51.0117,51.1092,51.0028,51.1092,100322.0
2015-08-18 10:10:00,57.63,57.69,57.54,57.68,125700.0,51.0826,51.1358,51.0028,51.1269,125700.0
2015-08-18 10:20:00,57.68,57.74,57.6,57.62,66718.0,51.1269,51.1801,51.056,51.0737,66718.0
2015-08-18 10:30:00,57.6,57.61,57.39,57.43,88276.0,51.056,51.0649,50.8699,50.9053,88276.0
2015-08-18 10:40:00,57.44,57.56,57.44,57.55,65216.0,50.9142,51.0205,50.9142,51.0117,65216.0
2015-08-18 10:50:00,57.54,57.66,57.5,57.66,108530.0,51.0028,51.1092,50.9674,51.1092,108530.0
2015-08-18 11:00:00,57.66,57.66,57.54,57.58,49376.0,51.1092,51.1092,51.0028,51.0383,49376.0
2015-08-18 11:10:00,57.57,57.63,57.56,57.58,54374.0,51.0294,51.0826,51.0205,51.0383,54374.0
2015-08-18 11:20:00,57.58,57.6,57.48,57.48,44804.0,51.0383,51.056,50.9496,50.9496,44804.0
2015-08-18 11:30:00,57.48,57.49,57.43,57.43,41042.0,50.9496,50.9585,50.9053,50.9053,41042.0
2015-08-18 11:40:00,57.45,57.51,57.42,57.49,59892.0,50.923,50.9762,50.8964,50.9585,59892.0
2015-08-18 11:50:00,57.49,57.52,57.46,57.52,69418.0,50.9585,50.9851,50.9319,50.9851,69418.0
2015-08-18 12:00:00,57.51,57.51,57.44,57.45,67982.0,50.9762,50.9762,50.9142,50.923,67982.0
2015-08-18 12:10:00,57.46,57.47,57.41,57.42,35560.0,50.9319,50.9408,50.8876,50.8964,35560.0
2015-08-18 12:20:00,57.42,57.49,57.39,57.47,34800.0,50.8964,50.9585,50.8699,50.9408,34800.0
2015-08-18 12:30:00,57.47,57.48,57.43,57.44,30076.0,50.9408,50.9496,50.9053,50.9142,30076.0
2015-08-18 12:40:00,57.44,57.44,57.39,57.41,39892.0,50.9142,50.9142,50.8699,50.8876,39892.0
2015-08-18 12:50:00,57.42,57.47,57.35,57.36,53370.0,50.8964,50.9408,50.8344,50.8433,53370.0
2015-08-18 13:00:00,57.35,57.35,57.3,57.33,76640.0,50.8344,50.8344,50.7901,50.8167,76640.0
2015-08-18 13:10:00,57.33,57.38,57.3,57.36,40918.0,50.8167,50.861,50.7901,50.8433,40918.0
2015-08-18 13:20:00,57.36,57.4,57.34,57.37,56832.0,50.8433,50.8787,50.8255,50.8521,56832.0
2015-08-18 13:30:00,57.37,57.41,57.35,57.4,72798.0,50.8521,50.8876,50.8344,50.8787,72798.0
2015-08-18 13:40:00,57.41,57.45,57.38,57.39,55020.0,50.8876,50.923,50.861,50.8699,55020.0
2015-08-18 13:50:00,57.38,57.42,57.35,57.41,47928.0,50.861,50.8964,50.8344,50.8876,47928.0
2015-08-18 14:00:00,57.41,57.42,57.38,57.42,51056.0,50.8876,50.8964,50.861,50.8964,51056.0
2015-08-18 14:10:00,57.42,57.48,57.41,57.48,51628.0,50.8964,50.9496,50.8876,50.9496,51628.0
2015-08-18 14:20:00,57.47,57.49,57.46,57.48,38832.0,50.9408,50.9585,50.9319,50.9496,38832.0
2015-08-18 14:30:00,57.48,57.49,57.4,57.41,52164.0,50.9496,50.9585,50.8787,50.8876,52164.0
2015-08-18 14:40:00,57.41,57.44,57.37,57.44,73844.0,50.8876,50.9142,50.8521,50.9142,73844.0
2015-08-18 14:50:00,57.44,57.44,57.33,57.33,62234.0,50.9142,50.9142,50.8167,50.8167,62234.0
2015-08-18 15:00:00,57.34,57.42,57.34,57.39,50634.0,50.8255,50.8964,50.8255,50.8699,50634.0
2015-08-18 15:10:00,57.39,57.43,57.36,57.4,54980.0,50.8699,50.9053,50.8433,50.8787,54980.0
2015-08-18 15:20:00,57.4,57.41,57.35,57.38,114978.0,50.8787,50.8876,50.8344,50.861,114978.0
2015-08-18 15:30:00,57.38,57.41,57.35,57.39,112426.0,50.861,50.8876,50.8344,50.8699,112426.0
2015-08-18 15:40:00,57.38,57.41,57.31,57.4,152994.0,50.861,50.8876,50.7989,50.8787,152994.0
2015-08-18 15:50:00,57.4,57.44,57.38,57.43,274082.0,50.8787,50.9142,50.861,50.9053,274082.0
2015-08-19 09:30:00,57.0,57.11,56.77,56.92,206930.0,50.5242,50.6217,50.3203,50.4532,206930.0
2015-08-19 09:40:00,56.92,56.95,56.82,56.85,145010.0,50.4532,50.4798,50.3646,50.3912,145010.0
2015-08-19 09:50:00,56.87,57.1,56.84,57.02,149972.0,50.4089,50.6128,50.3823,50.5419,149972.0
2015-08-19 10:00:00,57.02,57.18,56.99,57.17,103584.0,50.5419,50.6837,50.5153,50.6748,103584.0
2015-08-19 10:10:00,57.16,57.26,57.15,57.21,131206.0,50.666,50.7546,50.6571,50.7103,131206.0
2015-08-19 10:20:00,57.2,57.24,57.14,57.23,83478.0,50.7014,50.7369,50.6483,50.728,83478.0
2015-08-19 10:30:00,57.22,57.24,57.13,57.19,120582.0,50.7192,50.7369,50.6394,50.6926,120582.0
2015-08-19 10:40:00,57.19,57.2,57.01,57.07,125842.0,50.6926,50.7014,50.533,50.5862,125842.0
2015-08-19 10:50:00,57.08,57.09,56.99,57.08,85154.0,50.5951,50.6039,50.5153,50.5951,85154.0
2015-08-19 11:00:00,57.09,57.17,57.05,57.12,76274.0,50.6039,50.6748,50.5685,50.6305,76274.0
2015-08-19 11:10:00,57.12,57.17,57.1,57.14,76282.0,50.6305,50.6748,50.6128,50.6483,76282.0
2015-08-19 11:20:00,57.15,57.16,57.06,57.07,91882.0,50.6571,50.666,50.5773,50.5862,91882.0
2015-08-19 11:30:00,57.07,57.1,57.02,57.09,80824.0,50.5862,50.6128,50.5419,50.6039,80824.0
2015-08-19 11:40:00,57.09,57.12,57.02,57.03,88472.0,50.6039,50.6305,50.5419,50.5508,88472.0
2015-08-19 11:50:00,57.02,57.16,57.01,57.15,96890.0,50.5419,50.666,50.533,50.6571,96890.0
2015-08-19 12:00:00,57.13,57.15,57.06,57.14,96058.0,50.6394,50.6571,50.5773,50.6483,96058.0
2015-08-19 12:10:00,57.15,57.16,56.99,57.02,101172.0,50.6571,50.666,50.5153,50.5419,101172.0
2015-08-19 12:20:00,57.01,57.12,56.98,57.1,46370.0,50.533,50.6305,50.5064,50.6128,46370.0
2015-08-19 12:30:00,57.09,57.18,57.09,57.15,82936.0,50.6039,50.6837,50.6039,50.6571,82936.0
2015-08-19 12:40:00,57.16,57.24,57.16,57.21,168018.0,50.666,50.7369,50.666,50.7103,168018.0
2015-08-19 12:50:00,57.22,57.28,57.19,57.24,93944.0,50.7192,50.7723,50.6926,50.7369,93944.0
2015-08-19 13:00:00,57.25,57.3,57.24,57.27,160192.0,50.7458,50.7901,50.7369,50.7635,160192.0
2015-08-19 13:10:00,57.27,57.47,57.27,57.45,200384.0,50.7635,50.9408,50.7635,50.923,200384.0
2015-08-19 13:20:00,57.45,57.49,57.38,57.4,74782.0,50.923,50.9585,50.861,50.8787,74782.0
2015-08-19 13:30:00,57.39,57.48,57.37,57.44,99772.0,50.8699,50.9496,50.8521,50.9142,99772.0
2015-08-19 13:40:00,57.44,57.62,57.43,57.57,109040.0,50.9142,51.0737,50.9053,51.0294,109040.0
2015-08-19 13:50:00,57.58,57.58,57.45,57.49,58838.0,51.0383,51.0383,50.923,50.9585,58838.0
2015-08-19 14:00:00,57.49,57.85,57.48,57.8,137970.0,50.9585,51.2776,50.9496,51.2333,137970.0
2015-08-19 14:10:00,57.81,58.02,57.79,57.82,292102.0,51.2421,51.4283,51.2244,51.251,292102.0
2015-08-19 14:20:00,57.83,57.9,57.65,57.68,177530.0,51.2599,51.3219,51.1003,51.1269,177530.0
2015-08-19 14:30:00,57.69,57.7,57.61,57.66,98350.0,51.1358,51.1446,51.0649,51.1092,98350.0
2015-08-19 14:40:00,57.67,57.67,57.51,57.56,80838.0,51.118,51.118,50.9762,51.0205,80838.0
2015-08-19 14:50:00,57.55,57.56,57.3,57.32,125498.0,51.0117,51.0205,50.7901,50.8078,125498.0
2015-08-19 15:00:00,57.31,57.41,57.28,57.41,113790.0,50.7989,50.8876,50.7723,50.8876,113790.0
2015-08-19 15:10:00,57.4,57.44,57.34,57.39,129948.0,50.8787,50.9142,50.8255,50.8699,129948.0
2015-08-19 15:20:00,57.39,57.51,57.38,57.47,106130.0,50.8699,50.9762,50.861,50.9408,106130.0
2015-08-19 15:30:00,57.47,57.56,57.38,57.4,148378.0,50.9408,51.0205,50.861,50.8787,148378.0
2015-08-19 15:40:00,57.41,57.59,57.39,57.57,158880.0,50.8876,51.0471,50.8699,51.0294,158880.0
2015-08-19 15:50:00,57.57,57.6,57.47,57.48,366486.0,51.0294,51.056,50.9408,50.9496,366486.0
2015-08-20 09:30:00,56.85,57.23,56.77,56.96,271168.0,50.3912,50.728,50.3203,50.4887,271168.0
2015-08-20 09:40:00,56.97,57.02,56.6,56.63,180030.0,50.4976,50.5419,50.1696,50.1962,180030.0
2015-08-20 09:50:00,56.65,56.71,56.55,56.63,106266.0,50.2139,50.2671,50.1253,50.1962,106266.0
2015-08-20 10:00:00,56.62,56.68,56.46,56.57,180844.0,50.1873,50.2405,50.0455,50.143,180844.0
2015-08-20 10:10:00,56.57,56.68,56.54,56.63,173580.0,50.143,50.2405,50.1164,50.1962,173580.0
2015-08-20 10:20:00,56.63,56.65,56.44,56.47,154824.0,50.1962,50.2139,50.0278,50.0544,154824.0
2015-08-20 10:30:00,56.48,56.51,56.35,56.5,177602.0,50.0632,50.0898,49.948,50.081,177602.0
2015-08-20 10:40:00,56.51,56.56,56.44,56.56,90508.0,50.0898,50.1341,50.0278,50.1341,90508.0
2015-08-20 10:50:00,56.56,56.64,56.51,56.52,129254.0,50.1341,50.2051,50.0898,50.0987,129254.0
2015-08-20 11:00:00,56.52,56.55,56.4,56.42,93062.0,50.0987,50.1253,49.9923,50.0101,93062.0
2015-08-20 11:10:00,56.4,56.42,56.31,56.31,204610.0,49.9923,50.0101,49.9126,49.9126,204610.0
2015-08-20 11:20:00,56.3,56.56,56.28,56.49,136482.0,49.9037,50.1341,49.886,50.0721,136482.0
2015-08-20 11:30:00,56.5,56.51,56.35,56.44,60556.0,50.081,50.0898,49.948,50.0278,60556.0
2015-08-20 11:40:00,56.44,56.49,56.41,56.43,143412.0,50.0278,50.0721,50.0012,50.0189,143412.0
2015-08-20 11:50:00,56.43,56.57,56.38,56.56,48314.0,50.0189,50.143,49.9746,50.1341,48314.0
2015-08-20 12:00:00,56.57,56.62,56.48,56.62,84262.0,50.143,50.1873,50.0632,50.1873,84262.0
2015-08-20 12:10:00,56.6,56.62,56.45,56.52,83974.0,50.1696,50.1873,50.0366,50.0987,83974.0
2015-08-20 12:20:00,56.52,56.52,56.36,56.42,77916.0,50.0987,50.0987,49.9569,50.0101,77916.0
2015-08-20 12:30:00,56.41,56.56,56.4,56.52,77240.0,50.0012,50.1341,49.9923,50.0987,77240.0
2015-08-20 12:40:00,56.51,56.57,56.38,56.46,90870.0,50.0898,50.143,49.9746,50.0455,90870.0
2015-08-20 12:50:00,56.46,56.48,56.3,56.35,89492.0,50.0455,50.0632,49.9037,49.948,89492.0
2015-08-20 13:00:00,56.35,56.39,56.33,56.35,129482.0,49.948,49.9835,49.9303,49.948,129482.0
2015-08-20 13:10:00,56.35,56.39,56.32,56.37,147580.0,49.948,49.9835,49.9214,49.9657,147580.0
2015-08-20 13:20:00,56.37,56.43,56.33,56.41,116578.0,49.9657,50.0189,49.9303,50.0012,116578.0
2015-08-20 13:30:00,56.41,56.46,56.35,56.37,61400.0,50.0012,50.0455,49.948,49.9657,61400.0
2015-08-20 13:40:00,56.35,56.49,56.3,56.49,92470.0,49.948,50.0721,49.9037,50.0721,92470.0
2015-08-20 13:50:00,56.49,56.56,56.49,56.52,56962.0,50.0721,50.1341,50.0721,50.0987,56962.0
2015-08-20 14:00:00,56.52,56.52,56.41,56.45,67548.0,50.0987,50.0987,50.0012,50.0366,67548.0
2015-08-20 14:10:00,56.44,56.48,56.42,56.45,106626.0,50.0278,50.0632,50.0101,50.0366,106626.0
2015-08-20 14:20:00,56.44,56.58,56.44,56.49,132180.0,50.0278,50.1519,50.0278,50.0721,132180.0
2015-08-20 14:30:00,56.49,56.49,56.38,56.41,86956.0,50.0721,50.0721,49.9746,50.0012,86956.0
2015-08-20 14:40:00,56.41,56.42,56.33,56.34,93980.0,50.0012,50.0101,49.9303,49.9391,93980.0
2015-08-20 14:50:00,56.34,56.46,56.33,56.38,100164.0,49.9391,50.0455,49.9303,49.9746,100164.0
2015-08-20 15:00:00,56.39,56.43,56.35,56.42,159584.0,49.9835,50.0189,49.948,50.0101,159584.0
2015-08-20 15:10:00,56.43,56.46,56.31,56.33,128094.0,50.0189,50.0455,49.9126,49.9303,128094.0
2015-08-20 15:20:00,56.34,56.4,56.32,56.4,105150.0,49.9391,49.9923,49.9214,49.9923,105150.0
2015-08-20 15:30:00,56.39,56.52,56.38,56.4,157322.0,49.9835,50.0987,49.9746,49.9923,157322.0
2015-08-20 15:40:00,56.4,56.45,56.32,56.35,297426.0,49.9923,50.0366,49.9214,49.948,297426.0
2015-08-20 15:50:00,56.35,56.35,56.12,56.15,538616.0,49.948,49.948,49.7441,49.7707,538616.0
2015-08-21 09:30:00,55.85,55.85,55.18,55.41,1026508.0,49.5048,49.5048,48.9109,49.1148,1026508.0
2015-08-21 09:40:00,55.4,55.46,55.12,55.32,312596.0,49.1059,49.1591,48.8577,49.035,312596.0
2015-08-21 09:50:00,55.31,55.37,55.21,55.27,289472.0,49.0262,49.0793,48.9375,48.9907,289472.0
2015-08-21 10:00:00,55.27,55.41,55.14,55.15,624244.0,48.9907,49.1148,48.8755,48.8843,624244.0
2015-08-21 10:10:00,55.15,55.18,54.87,54.88,436276.0,48.8843,48.9109,48.6362,48.645,436276.0
2015-08-21 10:20:00,54.87,54.92,54.58,54.62,486096.0,48.6362,48.6805,48.3791,48.4146,486096.0
2015-08-21 10:30:00,54.6,54.72,54.54,54.57,359878.0,48.3968,48.5032,48.3436,48.3702,359878.0
2015-08-21 10:40:00,54.58,54.6,54.26,54.31,652488.0,48.3791,48.3968,48.0955,48.1398,652488.0
2015-08-21 10:50:00,54.32,54.52,54.29,54.48,272400.0,48.1486,48.3259,48.122,48.2905,272400.0
2015-08-21 11:00:00,54.48,54.52,54.13,54.16,258070.0,48.2905,48.3259,47.9802,48.0068,258070.0
2015-08-21 11:10:00,54.16,54.19,53.86,54.11,482500.0,48.0068,48.0334,47.7409,47.9625,482500.0
2015-08-21 11:20:00,54.1,54.13,53.65,53.83,513800.0,47.9536,47.9802,47.5548,47.7143,513800.0
2015-08-21 11:30:00,53.81,53.99,53.66,53.73,338392.0,47.6966,47.8561,47.5636,47.6257,338392.0
2015-08-21 11:40:00,53.74,54.21,53.72,54.06,285354.0,47.6345,48.0511,47.6168,47.9182,285354.0
2015-08-21 11:50:00,54.06,54.14,53.91,54.09,281826.0,47.9182,47.9891,47.7852,47.9448,281826.0
2015-08-21 12:00:00,54.09,54.19,54.04,54.15,224324.0,47.9448,48.0334,47.9004,47.998,224324.0
2015-08-21 12:10:00,54.14,54.22,53.91,54.0,218324.0,47.9891,48.06,47.7852,47.865,218324.0
2015-08-21 12:20:00,54.0,54.04,53.87,53.95,178414.0,47.865,47.9004,47.7498,47.8207,178414.0
2015-08-21 12:30:00,53.95,54.01,53.76,53.8,242796.0,47.8207,47.8739,47.6523,47.6877,242796.0
2015-08-21 12:40:00,53.8,53.84,53.7,53.8,171822.0,47.6877,47.7232,47.5991,47.6877,171822.0
2015-08-21 12:50:00,53.8,53.8,53.58,53.58,166736.0,47.6877,47.6877,47.4927,47.4927,166736.0
2015-08-21 13:00:00,53.57,53.71,53.51,53.61,271234.0,47.4838,47.6079,47.4307,47.5193,271234.0
2015-08-21 13:10:00,53.61,53.77,53.58,53.71,206128.0,47.5193,47.6611,47.4927,47.6079,206128.0
2015-08-21 13:20:00,53.72,53.97,53.71,53.97,169340.0,47.6168,47.8384,47.6079,47.8384,169340.0
2015-08-21 13:30:00,53.96,54.04,53.81,54.01,228286.0,47.8295,47.9004,47.6966,47.8739,228286.0
2015-08-21 13:40:00,54.01,54.15,53.93,53.93,241850.0,47.8739,47.998,47.8029,47.8029,241850.0
2015-08-21 13:50:00,53.92,54.1,53.84,54.1,186890.0,47.7941,47.9536,47.7232,47.9536,186890.0
2015-08-21 14:00:00,54.1,54.28,54.09,54.22,305748.0,47.9536,48.1132,47.9448,48.06,305748.0
2015-08-21 14:10:00,54.21,54.22,54.01,54.06,160214.0,48.0511,48.06,47.8739,47.9182,160214.0
2015-08-21 14:20:00,54.05,54.08,53.98,54.07,160302.0,47.9093,47.9359,47.8473,47.927,160302.0
2015-08-21 14:30:00,54.07,54.19,53.9,53.92,163290.0,47.927,48.0334,47.7764,47.7941,163290.0
2015-08-21 14:40:00,53.91,53.94,53.74,53.74,134980.0,47.7852,47.8118,47.6345,47.6345,134980.0
2015-08-21 14:50:00,53.74,53.84,53.66,53.76,273428.0,47.6345,47.7232,47.5636,47.6523,273428.0
2015-08-21 15:00:00,53.76,53.86,53.73,53.73,281242.0,47.6523,47.7409,47.6257,47.6257,281242.0
2015-08-21 15:10:00,53.73,53.74,53.42,53.73,314478.0,47.6257,47.6345,47.3509,47.6257,314478.0
2015-08-21 15:20:00,53.73,53.78,53.62,53.63,340708.0,47.6257,47.67,47.5282,47.537,340708.0
2015-08-21 15:30:00,53.62,53.63,53.45,53.6,384884.0,47.5282,47.537,47.3775,47.5104,384884.0
2015-08-21 15:40:00,53.61,53.77,53.59,53.69,591196.0,47.5193,47.6611,47.5016,47.5902,591196.0
2015-08-21 15:50:00,53.69,53.72,53.42,53.45,1137254.0,47.5902,47.6168,47.3509,47.3775,1137254.0
2015-08-24 09:30:00,50.13,50.79,47.25,50.76,2103826.0,44.4347,45.0197,41.8819,44.9931,2103826.0
2015-08-24 09:40:00,50.76,51.3,50.58,50.68,904154.0,44.9931,45.4717,44.8335,44.9222,904154.0
2015-08-24 09:50:00,50.64,51.65,50.3,51.52,820716.0,44.8867,45.782,44.5854,45.6667,820716.0
2015-08-24 10:00:00,51.52,52.98,51.38,52.08,750144.0,45.6667,46.9609,45.5427,46.1631,750144.0
2015-08-24 10:10:00,52.08,52.31,51.93,52.23,665052.0,46.1631,46.367,46.0302,46.2961,665052.0
2015-08-24 10:20:00,52.22,52.82,51.96,51.98,607552.0,46.2872,46.8191,46.0568,46.0745,607552.0
2015-08-24 10:30:00,51.95,52.27,51.15,52.19,592706.0,46.0479,46.3315,45.3388,46.2606,592706.0
2015-08-24 10:40:00,52.19,52.5,52.12,52.4,481650.0,46.2606,46.5354,46.1986,46.4468,481650.0
2015-08-24 10:50:00,52.38,52.85,52.38,52.63,509012.0,46.429,46.8456,46.429,46.6506,509012.0
2015-08-24 11:00:00,52.63,52.74,52.22,52.25,323634.0,46.6506,46.7481,46.2872,46.3138,323634.0
2015-08-24 11:10:00,52.25,52.26,51.98,52.17,274850.0,46.3138,46.3227,46.0745,46.2429,274850.0
2015-08-24 11:20:00,52.16,52.27,52.12,52.22,230550.0,46.234,46.3315,46.1986,46.2872,230550.0
2015-08-24 11:30:00,52.22,52.38,52.05,52.35,288066.0,46.2872,46.429,46.1365,46.4025,288066.0
2015-08-24 11:40:00,52.35,52.81,52.28,52.77,330508.0,46.4025,46.8102,46.3404,46.7747,330508.0
2015-08-24 11:50:00,52.77,53.28,52.74,53.02,305076.0,46.7747,47.2268,46.7481,46.9963,305076.0
2015-08-24 12:00:00,52.99,53.01,52.6,52.88,343372.0,46.9697,46.9875,46.624,46.8722,343372.0
2015-08-24 12:10:00,52.88,53.23,52.87,53.23,261950.0,46.8722,47.1825,46.8634,47.1825,261950.0
2015-08-24 12:20:00,53.23,53.42,53.13,53.35,250386.0,47.1825,47.3509,47.0938,47.2888,250386.0
2015-08-24 12:30:00,53.35,53.69,53.16,53.6,322080.0,47.2888,47.5902,47.1204,47.5104,322080.0
2015-08-24 12:40:00,53.59,53.63,53.15,53.15,308434.0,47.5016,47.537,47.1116,47.1116,308434.0
2015-08-24 12:50:00,53.15,53.46,53.04,53.31,287136.0,47.1116,47.3863,47.0141,47.2534,287136.0
2015-08-24 13:00:00,53.31,53.53,53.31,53.53,145482.0,47.2534,47.4484,47.2534,47.4484,145482.0
2015-08-24 13:10:00,53.52,53.59,53.35,53.44,196700.0,47.4395,47.5016,47.2888,47.3686,196700.0
2015-08-24 13:20:00,53.43,53.45,53.0,53.13,190098.0,47.3598,47.3775,46.9786,47.0938,190098.0
2015-08-24 13:30:00,53.12,53.13,53.04,53.07,163332.0,47.085,47.0938,47.0141,47.0407,163332.0
2015-08-24 13:40:00,53.08,53.25,53.04,53.23,377532.0,47.0495,47.2002,47.0141,47.1825,377532.0
2015-08-24 13:50:00,53.22,53.25,53.1,53.1,220024.0,47.1736,47.2002,47.0672,47.0672,220024.0
2015-08-24 14:00:00,53.1,53.1,52.73,52.78,257730.0,47.0672,47.0672,46.7393,46.7836,257730.0
2015-08-24 14:10:00,52.77,52.85,52.49,52.81,338268.0,46.7747,46.8456,46.5265,46.8102,338268.0
2015-08-24 14:20:00,52.83,52.96,52.63,52.66,241984.0,46.8279,46.9431,46.6506,46.6772,241984.0
2015-08-24 14:30:00,52.67,52.85,52.6,52.74,183366.0,46.6861,46.8456,46.624,46.7481,183366.0
2015-08-24 14:40:00,52.74,52.74,52.49,52.52,204956.0,46.7481,46.7481,46.5265,46.5531,204956.0
2015-08-24 14:50:00,52.52,52.54,51.68,51.73,344238.0,46.5531,46.5709,45.8086,45.8529,344238.0
2015-08-24 15:00:00,51.74,52.28,51.55,52.25,416362.0,45.8618,46.3404,45.6933,46.3138,416362.0
2015-08-24 15:10:00,52.24,52.25,51.76,51.82,245734.0,46.3049,46.3138,45.8795,45.9327,245734.0
2015-08-24 15:20:00,51.82,51.9,51.54,51.63,455302.0,45.9327,46.0036,45.6845,45.7643,455302.0
2015-08-24 15:30:00,51.63,52.67,51.49,52.57,490796.0,45.7643,46.6861,45.6402,46.5975,490796.0
2015-08-24 15:40:00,52.57,53.12,52.19,52.25,584748.0,46.5975,47.085,46.2606,46.3138,584748.0
2015-08-24 15:50:00,52.25,52.69,51.92,51.93,651210.0,46.3138,46.7038,46.0213,46.0302,651210.0
2015-08-25 09:30:00,53.64,53.64,53.1,53.54,808852.0,47.5459,47.5459,47.0672,47.4573,808852.0
2015-08-25 09:40:00,53.59,53.66,53.23,53.23,376938.0,47.5016,47.5636,47.1825,47.1825,376938.0
2015-08-25 09:50:00,53.23,53.41,53.1,53.2,407816.0,47.1825,47.342,47.0672,47.1559,407816.0
2015-08-25 10:00:00,53.21,53.24,53.0,53.21,270138.0,47.1647,47.1913,46.9786,47.1647,270138.0
2015-08-25 10:10:00,53.2,53.46,53.06,53.26,341988.0,47.1559,47.3863,47.0318,47.2091,341988.0
2015-08-25 10:20:00,53.26,53.29,52.98,53.04,321102.0,47.2091,47.2357,46.9609,47.0141,321102.0
2015-08-25 10:30:00,53.04,53.04,52.72,52.84,331168.0,47.0141,47.0141,46.7304,46.8368,331168.0
2015-08-25 10:40:00,52.86,52.97,52.77,52.84,206214.0,46.8545,46.952,46.7747,46.8368,206214.0
2015-08-25 10:50:00,52.85,52.93,52.77,52.84,184248.0,46.8456,46.9166,46.7747,46.8368,184248.0
2015-08-25 11:00:00,52.84,52.95,52.84,52.92,229604.0,46.8368,46.9343,46.8368,46.9077,229604.0
2015-08-25 11:10:00,52.93,53.17,52.93,53.12,187476.0,46.9166,47.1293,46.9166,47.085,187476.0
2015-08-25 11:20:00,53.13,53.31,53.07,53.07,284934.0,47.0938,47.2534,47.0407,47.0407,284934.0
2015-08-25 11:30:00,53.08,53.1,52.96,52.99,296832.0,47.0495,47.0672,46.9431,46.9697,296832.0
2015-08-25 11:40:00,53.01,53.18,52.93,53.16,260870.0,46.9875,47.1382,46.9166,47.1204,260870.0
2015-08-25 11:50:00,53.15,53.21,53.07,53.14,244436.0,47.1116,47.1647,47.0407,47.1027,244436.0
2015-08-25 12:00:00,53.15,53.22,53.12,53.17,305880.0,47.1116,47.1736,47.085,47.1293,305880.0
2015-08-25 12:10:00,53.17,53.23,52.94,52.99,224276.0,47.1293,47.1825,46.9254,46.9697,224276.0
2015-08-25 12:20:00,52.98,53.09,52.98,52.99,311358.0,46.9609,47.0584,46.9609,46.9697,311358.0
2015-08-25 12:30:00,52.98,53.24,52.98,53.1,201350.0,46.9609,47.1913,46.9609,47.0672,201350.0
2015-08-25 12:40:00,53.1,53.32,53.09,53.27,127454.0,47.0672,47.2622,47.0584,47.2179,127454.0
2015-08-25 12:50:00,53.26,53.35,53.19,53.21,87884.0,47.2091,47.2888,47.147,47.1647,87884.0
2015-08-25 13:00:00,53.22,53.32,53.11,53.24,83058.0,47.1736,47.2622,47.0761,47.1913,83058.0
2015-08-25 13:10:00,53.23,53.23,52.95,52.99,202782.0,47.1825,47.1825,46.9343,46.9697,202782.0
2015-08-25 13:20:00,52.98,53.08,52.6,52.62,176904.0,46.9609,47.0495,46.624,46.6418,176904.0
2015-08-25 13:30:00,52.64,52.9,52.6,52.88,162084.0,46.6595,46.89,46.624,46.8722,162084.0
2015-08-25 13:40:00,52.88,52.88,52.68,52.81,118510.0,46.8722,46.8722,46.695,46.8102,118510.0
2015-08-25 13:50:00,52.82,53.08,52.8,52.94,119638.0,46.8191,47.0495,46.8013,46.9254,119638.0
2015-08-25 14:00:00,52.92,52.98,52.65,52.69,271920.0,46.9077,46.9609,46.6684,46.7038,271920.0
2015-08-25 14:10:00,52.69,52.76,52.6,52.76,174932.0,46.7038,46.7659,46.624,46.7659,174932.0
2015-08-25 14:20:00,52.77,52.86,52.73,52.81,175658.0,46.7747,46.8545,46.7393,46.8102,175658.0
2015-08-25 14:30:00,52.8,52.97,52.79,52.9,154000.0,46.8013,46.952,46.7925,46.89,154000.0
2015-08-25 14:40:00,52.91,53.1,52.91,53.07,184220.0,46.8988,47.0672,46.8988,47.0407,184220.0
2015-08-25 14:50:00,53.09,53.24,53.09,53.13,167658.0,47.0584,47.1913,47.0584,47.0938,167658.0
2015-08-25 15:00:00,53.14,53.22,52.91,52.95,212082.0,47.1027,47.1736,46.8988,46.9343,212082.0
2015-08-25 15:10:00,52.96,52.99,52.74,52.77,214078.0,46.9431,46.9697,46.7481,46.7747,214078.0
2015-08-25 15:20:00,52.77,52.81,52.56,52.6,239168.0,46.7747,46.8102,46.5886,46.624,239168.0
2015-08-25 15:30:00,52.58,52.66,52.49,52.49,799086.0,46.6063,46.6772,46.5265,46.5265,799086.0
2015-08-25 15:40:00,52.49,52.58,51.93,52.01,677368.0,46.5265,46.6063,46.0302,46.1011,677368.0
2015-08-25 15:50:00,51.99,52.39,51.74,51.77,891708.0,46.0834,46.4379,45.8618,45.8883,891708.0
2015-08-26 09:30:00,53.25,53.85,53.09,53.41,873872.0,47.2002,47.732,47.0584,47.342,873872.0
2015-08-26 09:40:00,53.43,53.45,52.81,52.95,600270.0,47.3598,47.3775,46.8102,46.9343,600270.0
2015-08-26 09:50:00,52.96,52.98,52.49,52.6,561374.0,46.9431,46.9609,46.5265,46.624,561374.0
2015-08-26 10:00:00,52.6,52.83,52.49,52.76,464886.0,46.624,46.8279,46.5265,46.7659,464886.0
2015-08-26 10:10:00,52.74,52.83,52.22,52.23,409204.0,46.7481,46.8279,46.2872,46.2961,409204.0
2015-08-26 10:20:00,52.22,52.89,52.21,52.86,238442.0,46.2872,46.8811,46.2784,46.8545,238442.0
2015-08-26 10:30:00,52.85,53.1,52.65,52.82,609242.0,46.8456,47.0672,46.6684,46.8191,609242.0
2015-08-26 10:40:00,52.81,52.81,52.57,52.68,164652.0,46.8102,46.8102,46.5975,46.695,164652.0
2015-08-26 10:50:00,52.72,52.89,52.54,52.6,168520.0,46.7304,46.8811,46.5709,46.624,168520.0
2015-08-26 11:00:00,52.6,52.76,52.47,52.58,216420.0,46.624,46.7659,46.5088,46.6063,216420.0
2015-08-26 11:10:00,52.59,52.75,52.46,52.7,155340.0,46.6152,46.757,46.5,46.7127,155340.0
2015-08-26 11:20:00,52.73,52.75,52.51,52.55,185476.0,46.7393,46.757,46.5443,46.5797,185476.0
2015-08-26 11:30:00,52.54,52.63,52.22,52.22,152546.0,46.5709,46.6506,46.2872,46.2872,152546.0
2015-08-26 11:40:00,52.23,52.54,52.19,52.43,181096.0,46.2961,46.5709,46.2606,46.4734,181096.0
2015-08-26 11:50:00,52.43,52.56,52.29,52.33,235254.0,46.4734,46.5886,46.3493,46.3847,235254.0
2015-08-26 12:00:00,52.31,52.43,52.21,52.37,130832.0,46.367,46.4734,46.2784,46.4202,130832.0
2015-08-26 12:10:00,52.38,52.41,52.24,52.35,159796.0,46.429,46.4556,46.3049,46.4025,159796.0
2015-08-26 12:20:00,52.36,52.4,52.12,52.17,160916.0,46.4113,46.4468,46.1986,46.2429,160916.0
2015-08-26 12:30:00,52.18,52.2,52.02,52.04,213154.0,46.2518,46.2695,46.1099,46.1277,213154.0
2015-08-26 12:40:00,52.05,52.13,51.99,52.1,229534.0,46.1365,46.2074,46.0834,46.1809,229534.0
2015-08-26 12:50:00,52.09,52.4,52.04,52.4,226660.0,46.172,46.4468,46.1277,46.4468,226660.0
2015-08-26 13:00:00,52.4,52.62,52.37,52.42,257056.0,46.4468,46.6418,46.4202,46.4645,257056.0
2015-08-26 13:10:00,52.43,52.6,52.42,52.52,249750.0,46.4734,46.624,46.4645,46.5531,249750.0
2015-08-26 13:20:00,52.52,52.83,52.52,52.83,241208.0,46.5531,46.8279,46.5531,46.8279,241208.0
2015-08-26 13:30:00,52.83,53.09,52.76,53.02,324008.0,46.8279,47.0584,46.7659,46.9963,324008.0
2015-08-26 13:40:00,53.01,53.07,52.88,52.95,151616.0,46.9875,47.0407,46.8722,46.9343,151616.0
2015-08-26 13:50:00,52.96,53.1,52.93,53.08,196838.0,46.9431,47.0672,46.9166,47.0495,196838.0
2015-08-26 14:00:00,53.08,53.12,52.83,53.09,347858.0,47.0495,47.085,46.8279,47.0584,347858.0
2015-08-26 14:10:00,53.1,53.15,52.77,52.81,256524.0,47.0672,47.1116,46.7747,46.8102,256524.0
2015-08-26 14:20:00,52.82,53.07,52.75,53.02,178964.0,46.8191,47.0407,46.757,46.9963,178964.0
2015-08-26 14:30:00,53.03,53.29,52.95,53.29,196888.0,47.0052,47.2357,46.9343,47.2357,196888.0
2015-08-26 14:40:00,53.29,53.6,53.29,53.41,371644.0,47.2357,47.5104,47.2357,47.342,371644.0
2015-08-26 14:50:00,53.41,53.69,53.4,53.62,331512.0,47.342,47.5902,47.3332,47.5282,331512.0
2015-08-26 15:00:00,53.62,54.05,53.51,54.05,596820.0,47.5282,47.9093,47.4307,47.9093,596820.0
2015-08-26 15:10:00,54.05,54.35,54.04,54.29,473876.0,47.9093,48.1752,47.9004,48.122,473876.0
2015-08-26 15:20:00,54.29,54.35,54.11,54.17,254728.0,48.122,48.1752,47.9625,48.0157,254728.0
2015-08-26 15:30:00,54.16,54.44,54.13,54.18,320768.0,48.0068,48.255,47.9802,48.0245,320768.0
2015-08-26 15:40:00,54.17,54.51,54.15,54.21,435586.0,48.0157,48.3171,47.998,48.0511,435586.0
2015-08-26 15:50:00,54.2,54.43,54.17,54.37,731884.0,48.0423,48.2461,48.0157,48.193,731884.0
2015-08-27 09:30:00,55.19,55.37,54.94,55.11,461162.0,48.9198,49.0793,48.6982,48.8489,461162.0
2015-08-27 09:40:00,55.11,55.27,55.04,55.1,504062.0,48.8489,48.9907,48.7868,48.84,504062.0
2015-08-27 09:50:00,55.11,55.26,54.91,54.94,316582.0,48.8489,48.9818,48.6716,48.6982,316582.0
2015-08-27 10:00:00,54.94,55.11,54.82,55.11,230322.0,48.6982,48.8489,48.5918,48.8489,230322.0
2015-08-27 10:10:00,55.1,55.2,55.04,55.15,175056.0,48.84,48.9287,48.7868,48.8843,175056.0
2015-08-27 10:20:00,55.16,55.47,55.08,55.44,277312.0,48.8932,49.168,48.8223,49.1414,277312.0
2015-08-27 10:30:00,55.44,55.46,55.28,55.42,333888.0,49.1414,49.1591,48.9996,49.1237,333888.0
2015-08-27 10:40:00,55.41,55.6,55.38,55.59,279852.0,49.1148,49.2832,49.0882,49.2744,279852.0
2015-08-27 10:50:00,55.57,55.6,55.47,55.57,210128.0,49.2566,49.2832,49.168,49.2566,210128.0
2015-08-27 11:00:00,55.56,55.7,55.54,55.57,257136.0,49.2478,49.3719,49.23,49.2566,257136.0
2015-08-27 11:10:00,55.58,55.63,55.5,55.55,185630.0,49.2655,49.3098,49.1946,49.2389,185630.0
2015-08-27 11:20:00,55.56,55.6,55.45,55.51,204648.0,49.2478,49.2832,49.1503,49.2034,204648.0
2015-08-27 11:30:00,55.51,55.53,55.4,55.42,175894.0,49.2034,49.2212,49.1059,49.1237,175894.0
2015-08-27 11:40:00,55.41,55.47,55.36,55.43,112182.0,49.1148,49.168,49.0705,49.1325,112182.0
2015-08-27 11:50:00,55.45,55.46,55.33,55.37,113032.0,49.1503,49.1591,49.0439,49.0793,113032.0
2015-08-27 12:00:00,55.37,55.67,55.35,55.6,224978.0,49.0793,49.3453,49.0616,49.2832,224978.0
2015-08-27 12:10:00,55.62,55.64,55.51,55.59,132652.0,49.3009,49.3187,49.2034,49.2744,132652.0
2015-08-27 12:20:00,55.59,55.65,55.56,55.63,100114.0,49.2744,49.3275,49.2478,49.3098,100114.0
2015-08-27 12:30:00,55.64,55.75,55.6,55.73,141698.0,49.3187,49.4162,49.2832,49.3984,141698.0
2015-08-27 12:40:00,55.73,55.74,55.6,55.71,89182.0,49.3984,49.4073,49.2832,49.3807,89182.0
2015-08-27 12:50:00,55.72,55.88,55.71,55.88,156924.0,49.3896,49.5314,49.3807,49.5314,156924.0
2015-08-27 13:00:00,55.87,55.98,55.84,55.94,245578.0,49.5225,49.62,49.4959,49.5846,245578.0
2015-08-27 13:10:00,55.95,56.02,55.88,55.92,171590.0,49.5935,49.6555,49.5314,49.5669,171590.0
2015-08-27 13:20:00,55.92,55.98,55.88,55.93,190128.0,49.5669,49.62,49.5314,49.5757,190128.0
2015-08-27 13:30:00,55.94,55.99,55.83,55.85,167024.0,49.5846,49.6289,49.4871,49.5048,167024.0
2015-08-27 13:40:00,55.85,55.99,55.85,55.96,198802.0,49.5048,49.6289,49.5048,49.6023,198802.0
2015-08-27 13:50:00,55.97,56.13,55.97,56.13,282290.0,49.6112,49.753,49.6112,49.753,282290.0
2015-08-27 14:00:00,56.12,56.18,56.07,56.07,266242.0,49.7441,49.7973,49.6998,49.6998,266242.0
2015-08-27 14:10:00,56.06,56.17,55.85,55.91,401030.0,49.691,49.7885,49.5048,49.558,401030.0
2015-08-27 14:20:00,55.92,55.96,55.6,55.73,257632.0,49.5669,49.6023,49.2832,49.3984,257632.0
2015-08-27 14:30:00,55.72,55.9,55.7,55.88,209476.0,49.3896,49.5491,49.3719,49.5314,209476.0
2015-08-27 14:40:00,55.89,55.89,55.57,55.59,253010.0,49.5403,49.5403,49.2566,49.2744,253010.0
2015-08-27 14:50:00,55.6,55.72,55.44,55.51,386024.0,49.2832,49.3896,49.1414,49.2034,386024.0
2015-08-27 15:00:00,55.51,55.6,55.27,55.6,604850.0,49.2034,49.2832,48.9907,49.2832,604850.0
2015-08-27 15:10:00,55.58,55.63,55.33,55.56,405914.0,49.2655,49.3098,49.0439,49.2478,405914.0
2015-08-27 15:20:00,55.55,55.88,55.46,55.87,387582.0,49.2389,49.5314,49.1591,49.5225,387582.0
2015-08-27 15:30:00,55.88,56.13,55.75,55.92,435724.0,49.5314,49.753,49.4162,49.5669,435724.0
2015-08-27 15:40:00,55.91,56.24,55.86,56.22,513712.0,49.558,49.8505,49.5137,49.8328,513712.0
2015-08-27 15:50:00,56.22,56.33,56.09,56.33,951822.0,49.8328,49.9303,49.7175,49.9303,951822.0
2015-08-28 09:30:00,56.3,56.3,56.04,56.16,329294.0,49.9037,49.9037,49.6732,49.7796,329294.0
2015-08-28 09:40:00,56.15,56.21,55.94,56.0,229492.0,49.7707,49.8239,49.5846,49.6378,229492.0
2015-08-28 09:50:00,56.01,56.23,55.94,56.17,208072.0,49.6466,49.8416,49.5846,49.7885,208072.0
2015-08-28 10:00:00,56.18,56.21,55.88,55.92,214518.0,49.7973,49.8239,49.5314,49.5669,214518.0
2015-08-28 10:10:00,55.92,56.09,55.85,56.01,231072.0,49.5669,49.7175,49.5048,49.6466,231072.0
2015-08-28 10:20:00,56.01,56.08,55.87,55.99,143638.0,49.6466,49.7087,49.5225,49.6289,143638.0
2015-08-28 10:30:00,56.0,56.1,55.96,56.01,120072.0,49.6378,49.7264,49.6023,49.6466,120072.0
2015-08-28 10:40:00,56.03,56.09,55.94,56.01,112954.0,49.6644,49.7175,49.5846,49.6466,112954.0
2015-08-28 10:50:00,56.02,56.19,56.02,56.16,120742.0,49.6555,49.8062,49.6555,49.7796,120742.0
2015-08-28 11:00:00,56.16,56.32,56.13,56.23,200186.0,49.7796,49.9214,49.753,49.8416,200186.0
2015-08-28 11:10:00,56.24,56.35,56.24,56.34,177936.0,49.8505,49.948,49.8505,49.9391,177936.0
2015-08-28 11:20:00,56.34,56.5,56.33,56.46,196900.0,49.9391,50.081,49.9303,50.0455,196900.0
2015-08-28 11:30:00,56.45,56.49,56.3,56.32,166050.0,50.0366,50.0721,49.9037,49.9214,166050.0
2015-08-28 11:40:00,56.31,56.32,56.09,56.13,136686.0,49.9126,49.9214,49.7175,49.753,136686.0
2015-08-28 11:50:00,56.13,56.2,55.88,55.98,111390.0,49.753,49.815,49.5314,49.62,111390.0
2015-08-28 12:00:00,55.99,56.04,55.95,55.96,97422.0,49.6289,49.6732,49.5935,49.6023,97422.0
2015-08-28 12:10:00,55.97,56.08,55.91,55.99,93882.0,49.6112,49.7087,49.558,49.6289,93882.0
2015-08-28 12:20:00,56.01,56.1,55.97,56.05,69082.0,49.6466,49.7264,49.6112,49.6821,69082.0
2015-08-28 12:30:00,56.07,56.13,56.02,56.03,136164.0,49.6998,49.753,49.6555,49.6644,136164.0
2015-08-28 12:40:00,56.03,56.1,55.99,56.05,84930.0,49.6644,49.7264,49.6289,49.6821,84930.0
2015-08-28 12:50:00,56.05,56.09,55.97,55.99,94962.0,49.6821,49.7175,49.6112,49.6289,94962.0
2015-08-28 13:00:00,56.01,56.06,55.95,56.05,87176.0,49.6466,49.691,49.5935,49.6821,87176.0
2015-08-28 13:10:00,56.05,56.19,56.05,56.17,99954.0,49.6821,49.8062,49.6821,49.7885,99954.0
2015-08-28 13:20:00,56.19,56.21,56.02,56.02,115242.0,49.8062,49.8239,49.6555,49.6555,115242.0
2015-08-28 13:30:00,56.01,56.07,55.92,55.94,132376.0,49.6466,49.6998,49.5669,49.5846,132376.0
2015-08-28 13:40:00,55.96,56.07,55.88,56.02,119466.0,49.6023,49.6998,49.5314,49.6555,119466.0
2015-08-28 13:50:00,56.02,56.15,56.01,56.12,138224.0,49.6555,49.7707,49.6466,49.7441,138224.0
2015-08-28 14:00:00,56.12,56.3,56.12,56.27,137700.0,49.7441,49.9037,49.7441,49.8771,137700.0
2015-08-28 14:10:00,56.27,56.28,56.14,56.19,95060.0,49.8771,49.886,49.7619,49.8062,95060.0
2015-08-28 14:20:00,56.21,56.3,56.21,56.27,112674.0,49.8239,49.9037,49.8239,49.8771,112674.0
2015-08-28 14:30:00,56.28,56.3,56.13,56.25,135886.0,49.886,49.9037,49.753,49.8594,135886.0
2015-08-28 14:40:00,56.25,56.35,56.2,56.31,97946.0,49.8594,49.948,49.815,49.9126,97946.0
2015-08-28 14:50:00,56.32,56.34,56.2,56.29,83144.0,49.9214,49.9391,49.815,49.8948,83144.0
2015-08-28 15:00:00,56.3,56.31,56.15,56.25,129498.0,49.9037,49.9126,49.7707,49.8594,129498.0
2015-08-28 15:10:00,56.23,56.24,56.1,56.15,122080.0,49.8416,49.8505,49.7264,49.7707,122080.0
2015-08-28 15:20:00,56.14,56.17,56.01,56.08,119614.0,49.7619,49.7885,49.6466,49.7087,119614.0
2015-08-28 15:30:00,56.08,56.08,55.85,55.93,185284.0,49.7087,49.7087,49.5048,49.5757,185284.0
2015-08-28 15:40:00,55.92,56.02,55.82,55.99,253174.0,49.5669,49.6555,49.4782,49.6289,253174.0
2015-08-28 15:50:00,56.0,56.27,56.0,56.24,537576.0,49.6378,49.8771,49.6378,49.8505,537576.0
2015-08-31 09:30:00,56.2,56.2,55.71,55.87,220226.0,49.815,49.815,49.3807,49.5225,220226.0
2015-08-31 09:40:00,55.85,55.93,55.76,55.82,183328.0,49.5048,49.5757,49.425,49.4782,183328.0
2015-08-31 09:50:00,55.81,55.96,55.77,55.82,131502.0,49.4694,49.6023,49.4339,49.4782,131502.0
2015-08-31 10:00:00,55.85,55.88,55.72,55.84,132578.0,49.5048,49.5314,49.3896,49.4959,132578.0
2015-08-31 10:10:00,55.82,56.06,55.81,55.98,148982.0,49.4782,49.691,49.4694,49.62,148982.0
2015-08-31 10:20:00,55.97,56.17,55.96,56.1,111870.0,49.6112,49.7885,49.6023,49.7264,111870.0
2015-08-31 10:30:00,56.12,56.23,56.06,56.2,113900.0,49.7441,49.8416,49.691,49.815,113900.0
2015-08-31 10:40:00,56.2,56.24,56.12,56.12,104908.0,49.815,49.8505,49.7441,49.7441,104908.0
2015-08-31 10:50:00,56.11,56.15,56.04,56.07,100108.0,49.7353,49.7707,49.6732,49.6998,100108.0
2015-08-31 11:00:00,56.06,56.08,55.96,56.06,104392.0,49.691,49.7087,49.6023,49.691,104392.0
2015-08-31 11:10:00,56.06,56.11,55.99,56.03,128170.0,49.691,49.7353,49.6289,49.6644,128170.0
2015-08-31 11:20:00,56.06,56.08,55.96,56.02,75984.0,49.691,49.7087,49.6023,49.6555,75984.0
2015-08-31 11:30:00,56.01,56.02,55.9,55.99,89430.0,49.6466,49.6555,49.5491,49.6289,89430.0
2015-08-31 11:40:00,56.01,56.24,56.01,56.08,161224.0,49.6466,49.8505,49.6466,49.7087,161224.0
2015-08-31 11:50:00,56.06,56.07,55.9,55.99,89828.0,49.691,49.6998,49.5491,49.6289,89828.0
2015-08-31 12:00:00,55.99,56.07,55.94,55.95,61314.0,49.6289,49.6998,49.5846,49.5935,61314.0
2015-08-31 12:10:00,55.95,56.04,55.92,56.02,70376.0,49.5935,49.6732,49.5669,49.6555,70376.0
2015-08-31 12:20:00,56.04,56.13,56.01,56.09,89816.0,49.6732,49.753,49.6466,49.7175,89816.0
2015-08-31 12:30:00,56.1,56.12,55.98,56.02,60964.0,49.7264,49.7441,49.62,49.6555,60964.0
2015-08-31 12:40:00,56.03,56.04,55.98,56.0,30676.0,49.6644,49.6732,49.62,49.6378,30676.0
2015-08-31 12:50:00,56.01,56.13,55.98,55.98,47548.0,49.6466,49.753,49.62,49.62,47548.0
2015-08-31 13:00:00,55.98,56.02,55.96,56.02,39178.0,49.62,49.6555,49.6023,49.6555,39178.0
2015-08-31 13:10:00,56.01,56.05,55.98,56.01,85672.0,49.6466,49.6821,49.62,49.6466,85672.0
2015-08-31 13:20:00,56.02,56.02,55.91,55.94,114886.0,49.6555,49.6555,49.558,49.5846,114886.0
2015-08-31 13:30:00,55.94,55.96,55.84,55.86,128636.0,49.5846,49.6023,49.4959,49.5137,128636.0
2015-08-31 13:40:00,55.85,55.98,55.85,55.88,128846.0,49.5048,49.62,49.5048,49.5314,128846.0
2015-08-31 13:50:00,55.88,55.94,55.86,55.9,59694.0,49.5314,49.5846,49.5137,49.5491,59694.0
2015-08-31 14:00:00,55.9,55.98,55.78,55.79,65706.0,49.5491,49.62,49.4428,49.4516,65706.0
2015-08-31 14:10:00,55.79,55.79,55.69,55.74,67786.0,49.4516,49.4516,49.363,49.4073,67786.0
2015-08-31 14:20:00,55.76,55.83,55.74,55.77,82150.0,49.425,49.4871,49.4073,49.4339,82150.0
2015-08-31 14:30:00,55.77,55.83,55.7,55.71,98746.0,49.4339,49.4871,49.3719,49.3807,98746.0
2015-08-31 14:40:00,55.73,55.8,55.67,55.69,113150.0,49.3984,49.4605,49.3453,49.363,113150.0
2015-08-31 14:50:00,55.68,55.71,55.62,55.65,146822.0,49.3541,49.3807,49.3009,49.3275,146822.0
2015-08-31 15:00:00,55.66,55.95,55.66,55.91,158810.0,49.3364,49.5935,49.3364,49.558,158810.0
2015-08-31 15:10:00,55.92,55.92,55.76,55.77,167884.0,49.5669,49.5669,49.425,49.4339,167884.0
2015-08-31 15:20:00,55.77,55.8,55.72,55.76,215046.0,49.4339,49.4605,49.3896,49.425,215046.0
2015-08-31 15:30:00,55.76,55.97,55.76,55.85,271224.0,49.425,49.6112,49.425,49.5048,271224.0
2015-08-31 15:40:00,55.85,56.07,55.85,56.01,332540.0,49.5048,49.6998,49.5048,49.6466,332540.0
2015-08-31 15:50:00,56.02,56.08,55.88,55.88,498176.0,49.6555,49.7087,49.5314,49.5314,498176.0
2015-09-01 09:30:00,54.49,54.75,54.24,54.3,787666.0,48.2993,48.5298,48.0777,48.1309,787666.0
2015-09-01 09:40:00,54.3,54.63,54.12,54.38,570254.0,48.1309,48.4234,47.9714,48.2018,570254.0
2015-09-01 09:50:00,54.38,54.48,54.27,54.37,284732.0,48.2018,48.2905,48.1043,48.193,284732.0
2015-09-01 10:00:00,54.36,54.41,54.11,54.38,169942.0,48.1841,48.2284,47.9625,48.2018,169942.0
2015-09-01 10:10:00,54.38,54.56,54.35,54.5,274486.0,48.2018,48.3614,48.1752,48.3082,274486.0
2015-09-01 10:20:00,54.52,54.85,54.5,54.84,187004.0,48.3259,48.6184,48.3082,48.6096,187004.0
2015-09-01 10:30:00,54.83,54.92,54.64,54.67,315692.0,48.6007,48.6805,48.4323,48.4589,315692.0
2015-09-01 10:40:00,54.68,54.68,54.47,54.54,331378.0,48.4677,48.4677,48.2816,48.3436,331378.0
2015-09-01 10:50:00,54.54,54.63,54.44,54.6,205882.0,48.3436,48.4234,48.255,48.3968,205882.0
2015-09-01 11:00:00,54.62,54.73,54.49,54.72,131634.0,48.4146,48.5121,48.2993,48.5032,131634.0
2015-09-01 11:10:00,54.7,54.81,54.63,54.76,155720.0,48.4855,48.583,48.4234,48.5386,155720.0
2015-09-01 11:20:00,54.76,54.85,54.69,54.72,124332.0,48.5386,48.6184,48.4766,48.5032,124332.0
2015-09-01 11:30:00,54.72,54.8,54.68,54.71,102514.0,48.5032,48.5741,48.4677,48.4943,102514.0
2015-09-01 11:40:00,54.72,54.72,54.57,54.72,73982.0,48.5032,48.5032,48.3702,48.5032,73982.0
2015-09-01 11:50:00,54.71,54.73,54.6,54.62,87368.0,48.4943,48.5121,48.3968,48.4146,87368.0
2015-09-01 12:00:00,54.63,54.68,54.51,54.51,104120.0,48.4234,48.4677,48.3171,48.3171,104120.0
2015-09-01 12:10:00,54.5,54.59,54.49,54.58,90174.0,48.3082,48.388,48.2993,48.3791,90174.0
2015-09-01 12:20:00,54.56,54.57,54.38,54.42,72834.0,48.3614,48.3702,48.2018,48.2373,72834.0
2015-09-01 12:30:00,54.42,54.53,54.35,54.49,130786.0,48.2373,48.3348,48.1752,48.2993,130786.0
2015-09-01 12:40:00,54.49,54.52,54.32,54.44,144836.0,48.2993,48.3259,48.1486,48.255,144836.0
2015-09-01 12:50:00,54.42,54.51,54.35,54.37,152794.0,48.2373,48.3171,48.1752,48.193,152794.0
2015-09-01 13:00:00,54.35,54.58,54.34,54.38,116952.0,48.1752,48.3791,48.1664,48.2018,116952.0
2015-09-01 13:10:00,54.37,54.42,54.25,54.31,129460.0,48.193,48.2373,48.0866,48.1398,129460.0
2015-09-01 13:20:00,54.32,54.51,54.29,54.46,92584.0,48.1486,48.3171,48.122,48.2727,92584.0
2015-09-01 13:30:00,54.46,54.54,54.39,54.43,131424.0,48.2727,48.3436,48.2107,48.2461,131424.0
2015-09-01 13:40:00,54.44,54.52,54.39,54.48,90766.0,48.255,48.3259,48.2107,48.2905,90766.0
2015-09-01 13:50:00,54.5,54.6,54.49,54.59,99562.0,48.3082,48.3968,48.2993,48.388,99562.0
2015-09-01 14:00:00,54.58,54.58,54.42,54.42,170740.0,48.3791,48.3791,48.2373,48.2373,170740.0
2015-09-01 14:10:00,54.41,54.45,54.32,54.33,109770.0,48.2284,48.2639,48.1486,48.1575,109770.0
2015-09-01 14:20:00,54.33,54.5,54.32,54.45,97516.0,48.1575,48.3082,48.1486,48.2639,97516.0
2015-09-01 14:30:00,54.45,54.69,54.44,54.68,116918.0,48.2639,48.4766,48.255,48.4677,116918.0
2015-09-01 14:40:00,54.7,54.71,54.54,54.56,102042.0,48.4855,48.4943,48.3436,48.3614,102042.0
2015-09-01 14:50:00,54.57,54.7,54.45,54.48,111884.0,48.3702,48.4855,48.2639,48.2905,111884.0
2015-09-01 15:00:00,54.49,54.52,54.38,54.45,111700.0,48.2993,48.3259,48.2018,48.2639,111700.0
2015-09-01 15:10:00,54.45,54.54,54.41,54.44,191786.0,48.2639,48.3436,48.2284,48.255,191786.0
2015-09-01 15:20:00,54.46,54.53,54.3,54.33,261300.0,48.2727,48.3348,48.1309,48.1575,261300.0
2015-09-01 15:30:00,54.34,54.38,54.2,54.24,201898.0,48.1664,48.2018,48.0423,48.0777,201898.0
2015-09-01 15:40:00,54.22,54.38,54.02,54.24,330714.0,48.06,48.2018,47.8827,48.0777,330714.0
2015-09-01 15:50:00,54.25,54.51,54.21,54.33,645130.0,48.0866,48.3171,48.0511,48.1575,645130.0
2015-09-02 09:30:00,55.08,55.35,54.9,55.35,290906.0,48.8223,49.0616,48.6627,49.0616,290906.0
2015-09-02 09:40:00,55.34,55.39,55.12,55.22,463424.0,49.0528,49.0971,48.8577,48.9464,463424.0
2015-09-02 09:50:00,55.22,55.28,55.0,55.03,147470.0,48.9464,48.9996,48.7514,48.778,147470.0
2015-09-02 10:00:00,55.04,55.2,55.02,55.15,180802.0,48.7868,48.9287,48.7691,48.8843,180802.0
2015-09-02 10:10:00,55.13,55.18,54.99,55.01,219054.0,48.8666,48.9109,48.7425,48.7602,219054.0
2015-09-02 10:20:00,55.01,55.3,54.97,55.12,649384.0,48.7602,49.0173,48.7248,48.8577,649384.0
2015-09-02 10:30:00,55.1,55.11,54.78,54.87,525722.0,48.84,48.8489,48.5564,48.6362,525722.0
2015-09-02 10:40:00,54.87,55.07,54.87,54.94,177724.0,48.6362,48.8134,48.6362,48.6982,177724.0
2015-09-02 10:50:00,54.95,55.19,54.92,55.16,119514.0,48.7071,48.9198,48.6805,48.8932,119514.0
2015-09-02 11:00:00,55.15,55.23,55.1,55.18,105972.0,48.8843,48.9553,48.84,48.9109,105972.0
2015-09-02 11:10:00,55.19,55.23,55.02,55.15,115426.0,48.9198,48.9553,48.7691,48.8843,115426.0
2015-09-02 11:20:00,55.15,55.2,55.08,55.15,79902.0,48.8843,48.9287,48.8223,48.8843,79902.0
2015-09-02 11:30:00,55.15,55.17,54.92,54.97,202488.0,48.8843,48.9021,48.6805,48.7248,202488.0
2015-09-02 11:40:00,54.96,54.98,54.84,54.84,93256.0,48.7159,48.7337,48.6096,48.6096,93256.0
2015-09-02 11:50:00,54.84,54.87,54.7,54.85,162878.0,48.6096,48.6362,48.4855,48.6184,162878.0
2015-09-02 12:00:00,54.84,54.87,54.66,54.68,186900.0,48.6096,48.6362,48.45,48.4677,186900.0
2015-09-02 12:10:00,54.68,54.72,54.6,54.64,96500.0,48.4677,48.5032,48.3968,48.4323,96500.0
2015-09-02 12:20:00,54.63,54.75,54.62,54.74,116120.0,48.4234,48.5298,48.4146,48.5209,116120.0
2015-09-02 12:30:00,54.73,54.88,54.71,54.86,91642.0,48.5121,48.645,48.4943,48.6273,91642.0
2015-09-02 12:40:00,54.85,54.92,54.81,54.88,140704.0,48.6184,48.6805,48.583,48.645,140704.0
2015-09-02 12:50:00,54.88,54.91,54.77,54.87,93328.0,48.645,48.6716,48.5475,48.6362,93328.0
2015-09-02 13:00:00,54.88,54.93,54.76,54.82,41338.0,48.645,48.6893,48.5386,48.5918,41338.0
2015-09-02 13:10:00,54.84,54.91,54.83,54.84,79494.0,48.6096,48.6716,48.6007,48.6096,79494.0
2015-09-02 13:20:00,54.85,55.02,54.84,55.0,51618.0,48.6184,48.7691,48.6096,48.7514,51618.0
2015-09-02 13:30:00,55.01,55.01,54.85,54.88,70200.0,48.7602,48.7602,48.6184,48.645,70200.0
2015-09-02 13:40:00,54.88,54.93,54.83,54.83,49918.0,48.645,48.6893,48.6007,48.6007,49918.0
2015-09-02 13:50:00,54.84,54.91,54.77,54.87,43840.0,48.6096,48.6716,48.5475,48.6362,43840.0
2015-09-02 14:00:00,54.88,54.95,54.81,54.91,87936.0,48.645,48.7071,48.583,48.6716,87936.0
2015-09-02 14:10:00,54.92,54.99,54.91,54.93,120542.0,48.6805,48.7425,48.6716,48.6893,120542.0
2015-09-02 14:20:00,54.94,55.02,54.93,54.98,167674.0,48.6982,48.7691,48.6893,48.7337,167674.0
2015-09-02 14:30:00,54.99,54.99,54.83,54.85,122348.0,48.7425,48.7425,48.6007,48.6184,122348.0
2015-09-02 14:40:00,54.85,54.89,54.74,54.8,77150.0,48.6184,48.6539,48.5209,48.5741,77150.0
2015-09-02 14:50:00,54.79,54.94,54.79,54.94,111656.0,48.5652,48.6982,48.5652,48.6982,111656.0
2015-09-02 15:00:00,54.93,55.0,54.9,54.9,115742.0,48.6893,48.7514,48.6627,48.6627,115742.0
2015-09-02 15:10:00,54.9,54.96,54.78,54.91,182874.0,48.6627,48.7159,48.5564,48.6716,182874.0
2015-09-02 15:20:00,54.91,55.0,54.81,54.96,172966.0,48.6716,48.7514,48.583,48.7159,172966.0
2015-09-02 15:30:00,54.97,55.07,54.93,55.01,236592.0,48.7248,48.8134,48.6893,48.7602,236592.0
2015-09-02 15:40:00,55.02,55.15,54.98,55.06,206662.0,48.7691,48.8843,48.7337,48.8046,206662.0
2015-09-02 15:50:00,55.07,55.35,55.06,55.34,653340.0,48.8134,49.0616,48.8046,49.0528,653340.0
2015-09-03 09:30:00,55.62,55.75,55.44,55.71,280014.0,49.4255,49.541,49.2655,49.5054,280014.0
2015-09-03 09:40:00,55.72,55.77,55.51,55.58,153350.0,49.5143,49.5588,49.3277,49.3899,153350.0
2015-09-03 09:50:00,55.6,55.76,55.53,55.57,134564.0,49.4077,49.5499,49.3455,49.381,134564.0
2015-09-03 10:00:00,55.58,55.63,55.51,55.6,152904.0,49.3899,49.4344,49.3277,49.4077,152904.0
2015-09-03 10:10:00,55.62,55.69,55.52,55.68,121478.0,49.4255,49.4877,49.3366,49.4788,121478.0
2015-09-03 10:20:00,55.69,55.72,55.59,55.6,263910.0,49.4877,49.5143,49.3988,49.4077,263910.0
2015-09-03 10:30:00,55.6,55.77,55.6,55.76,152788.0,49.4077,49.5588,49.4077,49.5499,152788.0
2015-09-03 10:40:00,55.75,55.85,55.74,55.82,101078.0,49.541,49.6299,49.5321,49.6032,101078.0
2015-09-03 10:50:00,55.82,55.99,55.81,55.97,114982.0,49.6032,49.7543,49.5943,49.7365,114982.0
2015-09-03 11:00:00,55.98,56.05,55.88,55.97,117682.0,49.7454,49.8076,49.6565,49.7365,117682.0
2015-09-03 11:10:00,55.98,56.02,55.93,56.0,96588.0,49.7454,49.7809,49.7009,49.7632,96588.0
2015-09-03 11:20:00,56.01,56.01,55.88,55.92,86656.0,49.772,49.772,49.6565,49.6921,86656.0
2015-09-03 11:30:00,55.92,55.95,55.87,55.88,104410.0,49.6921,49.7187,49.6476,49.6565,104410.0
2015-09-03 11:40:00,55.88,55.95,55.87,55.88,85690.0,49.6565,49.7187,49.6476,49.6565,85690.0
2015-09-03 11:50:00,55.88,55.94,55.84,55.93,93394.0,49.6565,49.7098,49.621,49.7009,93394.0
2015-09-03 12:00:00,55.91,55.95,55.85,55.9,98440.0,49.6832,49.7187,49.6299,49.6743,98440.0
2015-09-03 12:10:00,55.9,55.95,55.86,55.92,95866.0,49.6743,49.7187,49.6387,49.6921,95866.0
2015-09-03 12:20:00,55.92,55.93,55.81,55.85,57742.0,49.6921,49.7009,49.5943,49.6299,57742.0
2015-09-03 12:30:00,55.85,55.88,55.7,55.72,68958.0,49.6299,49.6565,49.4966,49.5143,68958.0
2015-09-03 12:40:00,55.71,55.82,55.66,55.8,84772.0,49.5054,49.6032,49.461,49.5854,84772.0
2015-09-03 12:50:00,55.81,55.82,55.66,55.67,75652.0,49.5943,49.6032,49.461,49.4699,75652.0
2015-09-03 13:00:00,55.67,55.67,55.44,55.47,143596.0,49.4699,49.4699,49.2655,49.2922,143596.0
2015-09-03 13:10:00,55.47,55.53,55.38,55.52,113388.0,49.2922,49.3455,49.2122,49.3366,113388.0
2015-09-03 13:20:00,55.52,55.61,55.49,55.57,148168.0,49.3366,49.4166,49.31,49.381,148168.0
2015-09-03 13:30:00,55.55,55.59,55.5,55.52,68322.0,49.3633,49.3988,49.3188,49.3366,68322.0
2015-09-03 13:40:00,55.52,55.57,55.45,55.57,60298.0,49.3366,49.381,49.2744,49.381,60298.0
2015-09-03 13:50:00,55.56,55.57,55.4,55.41,90654.0,49.3722,49.381,49.23,49.2389,90654.0
2015-09-03 14:00:00,55.39,55.47,55.32,55.34,83466.0,49.2211,49.2922,49.1589,49.1767,83466.0
2015-09-03 14:10:00,55.33,55.46,55.33,55.42,86912.0,49.1678,49.2833,49.1678,49.2477,86912.0
2015-09-03 14:20:00,55.42,55.49,55.35,55.48,68210.0,49.2477,49.31,49.1855,49.3011,68210.0
2015-09-03 14:30:00,55.48,55.58,55.43,55.57,72688.0,49.3011,49.3899,49.2566,49.381,72688.0
2015-09-03 14:40:00,55.59,55.6,55.51,55.54,139596.0,49.3988,49.4077,49.3277,49.3544,139596.0
2015-09-03 14:50:00,55.52,55.52,55.4,55.47,102554.0,49.3366,49.3366,49.23,49.2922,102554.0
2015-09-03 15:00:00,55.48,55.55,55.38,55.38,107714.0,49.3011,49.3633,49.2122,49.2122,107714.0
2015-09-03 15:10:00,55.4,55.51,55.39,55.47,121194.0,49.23,49.3277,49.2211,49.2922,121194.0
2015-09-03 15:20:00,55.47,55.5,55.33,55.37,164664.0,49.2922,49.3188,49.1678,49.2033,164664.0
2015-09-03 15:30:00,55.37,55.39,55.21,55.31,165892.0,49.2033,49.2211,49.0611,49.15,165892.0
2015-09-03 15:40:00,55.31,55.53,55.23,55.44,221070.0,49.15,49.3455,49.0789,49.2655,221070.0
2015-09-03 15:50:00,55.44,55.6,55.41,55.42,438488.0,49.2655,49.4077,49.2389,49.2477,438488.0
2015-09-04 09:30:00,54.61,54.96,54.51,54.88,247490.0,48.528,48.839,48.4391,48.7679,247490.0
2015-09-04 09:40:00,54.89,55.09,54.84,54.96,167250.0,48.7768,48.9545,48.7323,48.839,167250.0
2015-09-04 09:50:00,54.94,54.96,54.74,54.93,169616.0,48.8212,48.839,48.6435,48.8123,169616.0
2015-09-04 10:00:00,54.93,55.01,54.85,54.92,126208.0,48.8123,48.8834,48.7412,48.8034,126208.0
2015-09-04 10:10:00,54.93,55.01,54.84,54.93,97656.0,48.8123,48.8834,48.7323,48.8123,97656.0
2015-09-04 10:20:00,54.93,55.16,54.92,55.13,101828.0,48.8123,49.0167,48.8034,48.99,101828.0
2015-09-04 10:30:00,55.13,55.22,55.04,55.16,98568.0,48.99,49.07,48.9101,49.0167,98568.0
2015-09-04 10:40:00,55.15,55.18,54.99,55.02,73608.0,49.0078,49.0345,48.8656,48.8923,73608.0
2015-09-04 10:50:00,55.01,55.15,54.98,55.09,106682.0,48.8834,49.0078,48.8568,48.9545,106682.0
2015-09-04 11:00:00,55.09,55.16,55.05,55.09,100634.0,48.9545,49.0167,48.919,48.9545,100634.0
2015-09-04 11:10:00,55.08,55.15,55.02,55.1,82598.0,48.9456,49.0078,48.8923,48.9634,82598.0
2015-09-04 11:20:00,55.09,55.16,55.04,55.12,95388.0,48.9545,49.0167,48.9101,48.9812,95388.0
2015-09-04 11:30:00,55.1,55.12,54.99,55.01,102340.0,48.9634,48.9812,48.8656,48.8834,102340.0
2015-09-04 11:40:00,55.02,55.16,54.99,55.13,95218.0,48.8923,49.0167,48.8656,48.99,95218.0
2015-09-04 11:50:00,55.15,55.17,55.04,55.04,57298.0,49.0078,49.0256,48.9101,48.9101,57298.0
2015-09-04 12:00:00,55.02,55.09,54.99,55.07,73880.0,48.8923,48.9545,48.8656,48.9367,73880.0
2015-09-04 12:10:00,55.06,55.1,54.99,55.02,83040.0,48.9278,48.9634,48.8656,48.8923,83040.0
2015-09-04 12:20:00,55.01,55.05,54.91,54.94,103636.0,48.8834,48.919,48.7945,48.8212,103636.0
2015-09-04 12:30:00,54.95,54.98,54.87,54.9,70508.0,48.8301,48.8568,48.759,48.7857,70508.0
2015-09-04 12:40:00,54.9,54.91,54.77,54.88,105460.0,48.7857,48.7945,48.6701,48.7679,105460.0
2015-09-04 12:50:00,54.87,54.94,54.71,54.73,168694.0,48.759,48.8212,48.6168,48.6346,168694.0
2015-09-04 13:00:00,54.72,54.74,54.62,54.68,127866.0,48.6257,48.6435,48.5368,48.5902,127866.0
2015-09-04 13:10:00,54.67,54.72,54.59,54.63,74032.0,48.5813,48.6257,48.5102,48.5457,74032.0
2015-09-04 13:20:00,54.62,54.63,54.52,54.54,69402.0,48.5368,48.5457,48.448,48.4658,69402.0
2015-09-04 13:30:00,54.54,54.62,54.51,54.59,101484.0,48.4658,48.5368,48.4391,48.5102,101484.0
2015-09-04 13:40:00,54.58,54.62,54.55,54.57,84912.0,48.5013,48.5368,48.4746,48.4924,84912.0
2015-09-04 13:50:00,54.57,54.63,54.52,54.55,79708.0,48.4924,48.5457,48.448,48.4746,79708.0
2015-09-04 14:00:00,54.54,54.56,54.48,54.52,95244.0,48.4658,48.4835,48.4124,48.448,95244.0
2015-09-04 14:10:00,54.52,54.62,54.52,54.56,74144.0,48.448,48.5368,48.448,48.4835,74144.0
2015-09-04 14:20:00,54.56,54.59,54.47,54.57,79956.0,48.4835,48.5102,48.4036,48.4924,79956.0
2015-09-04 14:30:00,54.57,54.59,54.51,54.52,117288.0,48.4924,48.5102,48.4391,48.448,117288.0
2015-09-04 14:40:00,54.53,54.72,54.52,54.67,144716.0,48.4569,48.6257,48.448,48.5813,144716.0
2015-09-04 14:50:00,54.68,54.82,54.64,54.81,134388.0,48.5902,48.7146,48.5546,48.7057,134388.0
2015-09-04 15:00:00,54.81,54.86,54.74,54.81,156678.0,48.7057,48.7501,48.6435,48.7057,156678.0
2015-09-04 15:10:00,54.81,54.85,54.74,54.82,153558.0,48.7057,48.7412,48.6435,48.7146,153558.0
2015-09-04 15:20:00,54.81,54.85,54.75,54.85,135492.0,48.7057,48.7412,48.6524,48.7412,135492.0
2015-09-04 15:30:00,54.85,54.99,54.8,54.92,200446.0,48.7412,48.8656,48.6968,48.8034,200446.0
2015-09-04 15:40:00,54.9,55.13,54.89,55.12,453186.0,48.7857,48.99,48.7768,48.9812,453186.0
2015-09-04 15:50:00,55.13,55.13,54.82,54.83,795010.0,48.99,48.99,48.7146,48.7235,795010.0
2015-09-08 09:30:00,55.73,55.91,55.3,55.44,271586.0,49.5232,49.6832,49.1411,49.2655,271586.0
2015-09-08 09:40:00,55.43,55.79,55.41,55.79,133372.0,49.2566,49.5765,49.2389,49.5765,133372.0
2015-09-08 09:50:00,55.79,55.84,55.63,55.63,125354.0,49.5765,49.621,49.4344,49.4344,125354.0
2015-09-08 10:00:00,55.63,55.71,55.55,55.57,157194.0,49.4344,49.5054,49.3633,49.381,157194.0
2015-09-08 10:10:00,55.58,55.65,55.41,55.44,140970.0,49.3899,49.4521,49.2389,49.2655,140970.0
2015-09-08 10:20:00,55.43,55.43,55.25,55.35,138564.0,49.2566,49.2566,49.0967,49.1855,138564.0
2015-09-08 10:30:00,55.37,55.4,55.22,55.22,136294.0,49.2033,49.23,49.07,49.07,136294.0
2015-09-08 10:40:00,55.22,55.27,55.11,55.26,184028.0,49.07,49.1145,48.9723,49.1056,184028.0
2015-09-08 10:50:00,55.25,55.44,55.23,55.41,107880.0,49.0967,49.2655,49.0789,49.2389,107880.0
2015-09-08 11:00:00,55.39,55.4,55.3,55.37,78926.0,49.2211,49.23,49.1411,49.2033,78926.0
2015-09-08 11:10:00,55.37,55.4,55.31,55.38,95940.0,49.2033,49.23,49.15,49.2122,95940.0
2015-09-08 11:20:00,55.38,55.46,55.35,55.42,98164.0,49.2122,49.2833,49.1855,49.2477,98164.0
2015-09-08 11:30:00,55.41,55.45,55.38,55.4,65220.0,49.2389,49.2744,49.2122,49.23,65220.0
2015-09-08 11:40:00,55.38,55.46,55.38,55.44,53736.0,49.2122,49.2833,49.2122,49.2655,53736.0
2015-09-08 11:50:00,55.44,55.47,55.33,55.37,63568.0,49.2655,49.2922,49.1678,49.2033,63568.0
2015-09-08 12:00:00,55.36,55.39,55.34,55.38,47716.0,49.1944,49.2211,49.1767,49.2122,47716.0
2015-09-08 12:10:00,55.38,55.56,55.37,55.56,75084.0,49.2122,49.3722,49.2033,49.3722,75084.0
2015-09-08 12:20:00,55.56,55.67,55.56,55.65,82026.0,49.3722,49.4699,49.3722,49.4521,82026.0
2015-09-08 12:30:00,55.65,55.67,55.6,55.63,45818.0,49.4521,49.4699,49.4077,49.4344,45818.0
2015-09-08 12:40:00,55.63,55.67,55.62,55.66,57432.0,49.4344,49.4699,49.4255,49.461,57432.0
2015-09-08 12:50:00,55.67,55.69,55.63,55.66,79868.0,49.4699,49.4877,49.4344,49.461,79868.0
2015-09-08 13:00:00,55.67,55.69,55.6,55.63,89328.0,49.4699,49.4877,49.4077,49.4344,89328.0
2015-09-08 13:10:00,55.63,55.71,55.63,55.65,101738.0,49.4344,49.5054,49.4344,49.4521,101738.0
2015-09-08 13:20:00,55.65,55.67,55.6,55.66,85936.0,49.4521,49.4699,49.4077,49.461,85936.0
2015-09-08 13:30:00,55.66,55.74,55.59,55.73,94822.0,49.461,49.5321,49.3988,49.5232,94822.0
2015-09-08 13:40:00,55.73,55.84,55.72,55.84,86262.0,49.5232,49.621,49.5143,49.621,86262.0
2015-09-08 13:50:00,55.84,55.84,55.8,55.83,59188.0,49.621,49.621,49.5854,49.6121,59188.0
2015-09-08 14:00:00,55.83,55.84,55.79,55.82,62850.0,49.6121,49.621,49.5765,49.6032,62850.0
2015-09-08 14:10:00,55.82,55.83,55.69,55.81,101534.0,49.6032,49.6121,49.4877,49.5943,101534.0
2015-09-08 14:20:00,55.8,55.84,55.77,55.8,77794.0,49.5854,49.621,49.5588,49.5854,77794.0
2015-09-08 14:30:00,55.8,55.88,55.77,55.85,118264.0,49.5854,49.6565,49.5588,49.6299,118264.0
2015-09-08 14:40:00,55.85,55.94,55.85,55.88,87610.0,49.6299,49.7098,49.6299,49.6565,87610.0
2015-09-08 14:50:00,55.88,55.92,55.84,55.87,98054.0,49.6565,49.6921,49.621,49.6476,98054.0
2015-09-08 15:00:00,55.87,55.92,55.82,55.83,99946.0,49.6476,49.6921,49.6032,49.6121,99946.0
2015-09-08 15:10:00,55.83,55.85,55.77,55.8,156080.0,49.6121,49.6299,49.5588,49.5854,156080.0
2015-09-08 15:20:00,55.81,55.81,55.71,55.8,183388.0,49.5943,49.5943,49.5054,49.5854,183388.0
2015-09-08 15:30:00,55.81,55.84,55.74,55.83,165484.0,49.5943,49.621,49.5321,49.6121,165484.0
2015-09-08 15:40:00,55.82,55.88,55.79,55.88,172990.0,49.6032,49.6565,49.5765,49.6565,172990.0
2015-09-08 15:50:00,55.88,55.93,55.82,55.86,312348.0,49.6565,49.7009,49.6032,49.6387,312348.0
2015-09-09 09:30:00,56.35,56.49,56.04,56.04,225058.0,50.0742,50.1986,49.7987,49.7987,225058.0
2015-09-09 09:40:00,56.06,56.1,55.91,55.96,199856.0,49.8165,49.852,49.6832,49.7276,199856.0
2015-09-09 09:50:00,55.97,56.15,55.93,56.15,252760.0,49.7365,49.8964,49.7009,49.8964,252760.0
2015-09-09 10:00:00,56.16,56.17,55.84,55.88,138960.0,49.9053,49.9142,49.621,49.6565,138960.0
2015-09-09 10:10:00,55.88,55.99,55.87,55.9,116346.0,49.6565,49.7543,49.6476,49.6743,116346.0
2015-09-09 10:20:00,55.89,55.95,55.86,55.91,123614.0,49.6654,49.7187,49.6387,49.6832,123614.0
2015-09-09 10:30:00,55.92,55.96,55.72,55.76,132776.0,49.6921,49.7276,49.5143,49.5499,132776.0
2015-09-09 10:40:00,55.75,55.76,55.66,55.7,86340.0,49.541,49.5499,49.461,49.4966,86340.0
2015-09-09 10:50:00,55.69,55.7,55.52,55.56,142522.0,49.4877,49.4966,49.3366,49.3722,142522.0
2015-09-09 11:00:00,55.56,55.69,55.54,55.69,140124.0,49.3722,49.4877,49.3544,49.4877,140124.0
2015-09-09 11:10:00,55.7,55.79,55.68,55.68,91586.0,49.4966,49.5765,49.4788,49.4788,91586.0
2015-09-09 11:20:00,55.69,55.7,55.55,55.6,83460.0,49.4877,49.4966,49.3633,49.4077,83460.0
2015-09-09 11:30:00,55.6,55.75,55.6,55.71,108716.0,49.4077,49.541,49.4077,49.5054,108716.0
2015-09-09 11:40:00,55.69,55.71,55.56,55.58,108256.0,49.4877,49.5054,49.3722,49.3899,108256.0
2015-09-09 11:50:00,55.58,55.62,55.52,55.6,58286.0,49.3899,49.4255,49.3366,49.4077,58286.0
2015-09-09 12:00:00,55.6,55.7,55.59,55.67,52164.0,49.4077,49.4966,49.3988,49.4699,52164.0
2015-09-09 12:10:00,55.68,55.73,55.66,55.72,73136.0,49.4788,49.5232,49.461,49.5143,73136.0
2015-09-09 12:20:00,55.73,55.74,55.68,55.73,136268.0,49.5232,49.5321,49.4788,49.5232,136268.0
2015-09-09 12:30:00,55.74,55.79,55.69,55.73,164914.0,49.5321,49.5765,49.4877,49.5232,164914.0
2015-09-09 12:40:00,55.75,55.76,55.69,55.69,76596.0,49.541,49.5499,49.4877,49.4877,76596.0
2015-09-09 12:50:00,55.69,55.71,55.63,55.7,78864.0,49.4877,49.5054,49.4344,49.4966,78864.0
2015-09-09 13:00:00,55.7,55.79,55.69,55.74,94358.0,49.4966,49.5765,49.4877,49.5321,94358.0
2015-09-09 13:10:00,55.76,55.86,55.73,55.84,81430.0,49.5499,49.6387,49.5232,49.621,81430.0
2015-09-09 13:20:00,55.82,55.84,55.67,55.71,106904.0,49.6032,49.621,49.4699,49.5054,106904.0
2015-09-09 13:30:00,55.7,55.7,55.56,55.57,68770.0,49.4966,49.4966,49.3722,49.381,68770.0
2015-09-09 13:40:00,55.57,55.6,55.52,55.52,44192.0,49.381,49.4077,49.3366,49.3366,44192.0
2015-09-09 13:50:00,55.52,55.52,55.35,55.38,136674.0,49.3366,49.3366,49.1855,49.2122,136674.0
2015-09-09 14:00:00,55.39,55.45,55.35,55.43,107588.0,49.2211,49.2744,49.1855,49.2566,107588.0
2015-09-09 14:10:00,55.45,55.52,55.44,55.49,88914.0,49.2744,49.3366,49.2655,49.31,88914.0
2015-09-09 14:20:00,55.49,55.49,55.35,55.41,132092.0,49.31,49.31,49.1855,49.2389,132092.0
2015-09-09 14:30:00,55.4,55.45,55.35,55.37,83610.0,49.23,49.2744,49.1855,49.2033,83610.0
2015-09-09 14:40:00,55.37,55.38,55.29,55.35,132576.0,49.2033,49.2122,49.1322,49.1855,132576.0
2015-09-09 14:50:00,55.35,55.43,55.35,55.37,77926.0,49.1855,49.2566,49.1855,49.2033,77926.0
2015-09-09 15:00:00,55.35,55.48,55.27,55.45,181428.0,49.1855,49.3011,49.1145,49.2744,181428.0
2015-09-09 15:10:00,55.45,55.49,55.3,55.41,106056.0,49.2744,49.31,49.1411,49.2389,106056.0
2015-09-09 15:20:00,55.41,55.45,55.2,55.26,109536.0,49.2389,49.2744,49.0522,49.1056,109536.0
2015-09-09 15:30:00,55.26,55.26,55.08,55.1,149860.0,49.1056,49.1056,48.9456,48.9634,149860.0
2015-09-09 15:40:00,55.1,55.1,54.93,54.99,509458.0,48.9634,48.9634,48.8123,48.8656,509458.0
2015-09-09 15:50:00,54.98,55.01,54.81,54.94,425602.0,48.8568,48.8834,48.7057,48.8212,425602.0
2015-09-10 09:30:00,54.83,54.96,54.47,54.83,646360.0,48.7235,48.839,48.4036,48.7235,646360.0
2015-09-10 09:40:00,54.85,55.05,54.79,55.05,281196.0,48.7412,48.919,48.6879,48.919,281196.0
2015-09-10 09:50:00,55.03,55.19,54.99,55.0,237546.0,48.9012,49.0434,48.8656,48.8745,237546.0
2015-09-10 10:00:00,55.01,55.17,54.97,55.1,346472.0,48.8834,49.0256,48.8479,48.9634,346472.0
2015-09-10 10:10:00,55.1,55.12,54.82,54.97,157942.0,48.9634,48.9812,48.7146,48.8479,157942.0
2015-09-10 10:20:00,54.96,55.05,54.89,55.01,182692.0,48.839,48.919,48.7768,48.8834,182692.0
2015-09-10 10:30:00,55.01,55.33,54.97,55.31,171832.0,48.8834,49.1678,48.8479,49.15,171832.0
2015-09-10 10:40:00,55.32,55.48,55.3,55.46,159928.0,49.1589,49.3011,49.1411,49.2833,159928.0
2015-09-10 10:50:00,55.48,55.48,55.3,55.34,167378.0,49.3011,49.3011,49.1411,49.1767,167378.0
2015-09-10 11:00:00,55.34,55.37,55.19,55.21,110216.0,49.1767,49.2033,49.0434,49.0611,110216.0
2015-09-10 11:10:00,55.21,55.26,55.09,55.1,124774.0,49.0611,49.1056,48.9545,48.9634,124774.0
2015-09-10 11:20:00,55.11,55.17,55.04,55.16,148616.0,48.9723,49.0256,48.9101,49.0167,148616.0
2015-09-10 11:30:00,55.17,55.22,55.06,55.21,74358.0,49.0256,49.07,48.9278,49.0611,74358.0
2015-09-10 11:40:00,55.2,55.27,55.13,55.13,107032.0,49.0522,49.1145,48.99,48.99,107032.0
2015-09-10 11:50:00,55.14,55.27,55.06,55.2,70350.0,48.9989,49.1145,48.9278,49.0522,70350.0
2015-09-10 12:00:00,55.2,55.35,55.19,55.35,90818.0,49.0522,49.1855,49.0434,49.1855,90818.0
2015-09-10 12:10:00,55.35,55.35,55.2,55.2,60442.0,49.1855,49.1855,49.0522,49.0522,60442.0
2015-09-10 12:20:00,55.2,55.26,55.1,55.14,64964.0,49.0522,49.1056,48.9634,48.9989,64964.0
2015-09-10 12:30:00,55.15,55.22,55.11,55.21,51934.0,49.0078,49.07,48.9723,49.0611,51934.0
2015-09-10 12:40:00,55.21,55.3,55.18,55.29,121498.0,49.0611,49.1411,49.0345,49.1322,121498.0
2015-09-10 12:50:00,55.27,55.27,55.16,55.2,170388.0,49.1145,49.1145,49.0167,49.0522,170388.0
2015-09-10 13:00:00,55.2,55.22,55.1,55.2,71816.0,49.0522,49.07,48.9634,49.0522,71816.0
2015-09-10 13:10:00,55.2,55.23,55.1,55.17,72030.0,49.0522,49.0789,48.9634,49.0256,72030.0
2015-09-10 13:20:00,55.16,55.34,55.13,55.32,95672.0,49.0167,49.1767,48.99,49.1589,95672.0
2015-09-10 13:30:00,55.32,55.52,55.3,55.49,84094.0,49.1589,49.3366,49.1411,49.31,84094.0
2015-09-10 13:40:00,55.5,55.52,55.33,55.41,89682.0,49.3188,49.3366,49.1678,49.2389,89682.0
2015-09-10 13:50:00,55.41,55.47,55.37,55.45,67868.0,49.2389,49.2922,49.2033,49.2744,67868.0
2015-09-10 14:00:00,55.45,55.52,55.4,55.47,103214.0,49.2744,49.3366,49.23,49.2922,103214.0
2015-09-10 14:10:00,55.46,55.52,55.41,55.46,88648.0,49.2833,49.3366,49.2389,49.2833,88648.0
2015-09-10 14:20:00,55.44,55.49,55.4,55.41,101414.0,49.2655,49.31,49.23,49.2389,101414.0
2015-09-10 14:30:00,55.4,55.47,55.36,55.36,87054.0,49.23,49.2922,49.1944,49.1944,87054.0
2015-09-10 14:40:00,55.36,55.43,55.32,55.33,118888.0,49.1944,49.2566,49.1589,49.1678,118888.0
2015-09-10 14:50:00,55.33,55.4,55.27,55.27,128654.0,49.1678,49.23,49.1145,49.1145,128654.0
2015-09-10 15:00:00,55.27,55.3,55.17,55.25,165554.0,49.1145,49.1411,49.0256,49.0967,165554.0
2015-09-10 15:10:00,55.24,55.33,55.17,55.19,224452.0,49.0878,49.1678,49.0256,49.0434,224452.0
2015-09-10 15:20:00,55.19,55.23,55.01,55.07,257908.0,49.0434,49.0789,48.8834,48.9367,257908.0
2015-09-10 15:30:00,55.07,55.12,54.98,55.08,240132.0,48.9367,48.9812,48.8568,48.9456,240132.0
2015-09-10 15:40:00,55.07,55.13,54.98,55.11,239764.0,48.9367,48.99,48.8568,48.9723,239764.0
2015-09-10 15:50:00,55.12,55.21,55.02,55.19,326064.0,48.9812,49.0611,48.8923,49.0434,326064.0
2015-09-11 09:30:00,55.12,55.25,54.99,55.22,235254.0,48.9812,49.0967,48.8656,49.07,235254.0
2015-09-11 09:40:00,55.21,55.34,55.17,55.32,185538.0,49.0611,49.1767,49.0256,49.1589,185538.0
2015-09-11 09:50:00,55.3,55.38,55.22,55.24,144028.0,49.1411,49.2122,49.07,49.0878,144028.0
2015-09-11 10:00:00,55.23,55.23,55.09,55.17,109474.0,49.0789,49.0789,48.9545,49.0256,109474.0
2015-09-11 10:10:00,55.15,55.17,55.03,55.12,139886.0,49.0078,49.0256,48.9012,48.9812,139886.0
2015-09-11 10:20:00,55.12,55.14,55.02,55.04,65160.0,48.9812,48.9989,48.8923,48.9101,65160.0
2015-09-11 10:30:00,55.02,55.1,55.02,55.05,97672.0,48.8923,48.9634,48.8923,48.919,97672.0
2015-09-11 10:40:00,55.07,55.18,55.04,55.12,71240.0,48.9367,49.0345,48.9101,48.9812,71240.0
2015-09-11 10:50:00,55.12,55.16,55.06,55.1,174294.0,48.9812,49.0167,48.9278,48.9634,174294.0
2015-09-11 11:00:00,55.11,55.26,55.07,55.22,71910.0,48.9723,49.1056,48.9367,49.07,71910.0
2015-09-11 11:10:00,55.22,55.24,55.16,55.23,75330.0,49.07,49.0878,49.0167,49.0789,75330.0
2015-09-11 11:20:00,55.24,55.35,55.2,55.33,54484.0,49.0878,49.1855,49.0522,49.1678,54484.0
2015-09-11 11:30:00,55.35,55.42,55.27,55.41,65006.0,49.1855,49.2477,49.1145,49.2389,65006.0
2015-09-11 11:40:00,55.41,55.42,55.35,55.41,49482.0,49.2389,49.2477,49.1855,49.2389,49482.0
2015-09-11 11:50:00,55.41,55.52,55.41,55.5,66500.0,49.2389,49.3366,49.2389,49.3188,66500.0
2015-09-11 12:00:00,55.51,55.65,55.49,55.63,119008.0,49.3277,49.4521,49.31,49.4344,119008.0
2015-09-11 12:10:00,55.63,55.69,55.58,55.61,76738.0,49.4344,49.4877,49.3899,49.4166,76738.0
2015-09-11 12:20:00,55.62,55.62,55.53,55.59,93300.0,49.4255,49.4255,49.3455,49.3988,93300.0
2015-09-11 12:30:00,55.59,55.61,55.51,55.52,52462.0,49.3988,49.4166,49.3277,49.3366,52462.0
2015-09-11 12:40:00,55.52,55.65,55.51,55.65,67220.0,49.3366,49.4521,49.3277,49.4521,67220.0
2015-09-11 12:50:00,55.66,55.67,55.61,55.65,49044.0,49.461,49.4699,49.4166,49.4521,49044.0
2015-09-11 13:00:00,55.65,55.66,55.57,55.6,61912.0,49.4521,49.461,49.381,49.4077,61912.0
2015-09-11 13:10:00,55.6,55.63,55.52,55.54,72628.0,49.4077,49.4344,49.3366,49.3544,72628.0
2015-09-11 13:20:00,55.54,55.54,55.42,55.44,73980.0,49.3544,49.3544,49.2477,49.2655,73980.0
2015-09-11 13:30:00,55.44,55.47,55.39,55.46,55292.0,49.2655,49.2922,49.2211,49.2833,55292.0
2015-09-11 13:40:00,55.46,55.49,55.38,55.46,88088.0,49.2833,49.31,49.2122,49.2833,88088.0
2015-09-11 13:50:00,55.47,55.55,55.45,55.52,92550.0,49.2922,49.3633,49.2744,49.3366,92550.0
2015-09-11 14:00:00,55.52,55.56,55.49,55.52,153766.0,49.3366,49.3722,49.31,49.3366,153766.0
2015-09-11 14:10:00,55.52,55.56,55.46,55.54,72760.0,49.3366,49.3722,49.2833,49.3544,72760.0
2015-09-11 14:20:00,55.55,55.73,55.55,55.72,111082.0,49.3633,49.5232,49.3633,49.5143,111082.0
2015-09-11 14:30:00,55.72,55.85,55.71,55.8,115912.0,49.5143,49.6299,49.5054,49.5854,115912.0
2015-09-11 14:40:00,55.79,55.83,55.77,55.8,125668.0,49.5765,49.6121,49.5588,49.5854,125668.0
2015-09-11 14:50:00,55.81,55.83,55.75,55.78,118184.0,49.5943,49.6121,49.541,49.5677,118184.0
2015-09-11 15:00:00,55.77,55.85,55.74,55.79,98302.0,49.5588,49.6299,49.5321,49.5765,98302.0
2015-09-11 15:10:00,55.8,55.86,55.77,55.8,79742.0,49.5854,49.6387,49.5588,49.5854,79742.0
2015-09-11 15:20:00,55.79,55.81,55.72,55.77,82056.0,49.5765,49.5943,49.5143,49.5588,82056.0
2015-09-11 15:30:00,55.76,55.8,55.7,55.79,132558.0,49.5499,49.5854,49.4966,49.5765,132558.0
2015-09-11 15:40:00,55.8,55.81,55.71,55.75,157130.0,49.5854,49.5943,49.5054,49.541,157130.0
2015-09-11 15:50:00,55.74,55.92,55.74,55.88,518020.0,49.5321,49.6921,49.5321,49.6565,518020.0
2015-09-14 09:30:00,55.76,56.03,55.58,55.72,267732.0,49.5499,49.7898,49.3899,49.5143,267732.0
2015-09-14 09:40:00,55.74,55.85,55.59,55.66,307310.0,49.5321,49.6299,49.3988,49.461,307310.0
2015-09-14 09:50:00,55.66,55.86,55.6,55.74,177342.0,49.461,49.6387,49.4077,49.5321,177342.0
2015-09-14 10:00:00,55.75,55.84,55.74,55.79,138694.0,49.541,49.621,49.5321,49.5765,138694.0
2015-09-14 10:10:00,55.77,55.9,55.75,55.87,97082.0,49.5588,49.6743,49.541,49.6476,97082.0
2015-09-14 10:20:00,55.86,55.88,55.82,55.82,101554.0,49.6387,49.6565,49.6032,49.6032,101554.0
2015-09-14 10:30:00,55.82,55.93,55.76,55.91,110538.0,49.6032,49.7009,49.5499,49.6832,110538.0
2015-09-14 10:40:00,55.91,55.99,55.88,55.97,108892.0,49.6832,49.7543,49.6565,49.7365,108892.0
2015-09-14 10:50:00,55.97,55.97,55.88,55.94,99804.0,49.7365,49.7365,49.6565,49.7098,99804.0
2015-09-14 11:00:00,55.93,55.99,55.91,55.92,85408.0,49.7009,49.7543,49.6832,49.6921,85408.0
2015-09-14 11:10:00,55.92,55.93,55.83,55.88,81790.0,49.6921,49.7009,49.6121,49.6565,81790.0
2015-09-14 11:20:00,55.88,55.91,55.8,55.87,112790.0,49.6565,49.6832,49.5854,49.6476,112790.0
2015-09-14 11:30:00,55.85,55.87,55.8,55.85,84010.0,49.6299,49.6476,49.5854,49.6299,84010.0
2015-09-14 11:40:00,55.84,55.88,55.77,55.84,146018.0,49.621,49.6565,49.5588,49.621,146018.0
2015-09-14 11:50:00,55.82,55.88,55.81,55.83,160640.0,49.6032,49.6565,49.5943,49.6121,160640.0
2015-09-14 12:00:00,55.82,55.87,55.81,55.82,86800.0,49.6032,49.6476,49.5943,49.6032,86800.0
2015-09-14 12:10:00,55.82,55.83,55.74,55.75,103106.0,49.6032,49.6121,49.5321,49.541,103106.0
2015-09-14 12:20:00,55.75,55.77,55.69,55.73,81956.0,49.541,49.5588,49.4877,49.5232,81956.0
2015-09-14 12:30:00,55.72,55.76,55.67,55.67,88166.0,49.5143,49.5499,49.4699,49.4699,88166.0
2015-09-14 12:40:00,55.67,55.71,55.6,55.65,103096.0,49.4699,49.5054,49.4077,49.4521,103096.0
2015-09-14 12:50:00,55.63,55.72,55.6,55.63,65718.0,49.4344,49.5143,49.4077,49.4344,65718.0
2015-09-14 13:00:00,55.63,55.66,55.62,55.64,64080.0,49.4344,49.461,49.4255,49.4432,64080.0
2015-09-14 13:10:00,55.64,55.68,55.61,55.66,84638.0,49.4432,49.4788,49.4166,49.461,84638.0
2015-09-14 13:20:00,55.67,55.67,55.57,55.58,49342.0,49.4699,49.4699,49.381,49.3899,49342.0
2015-09-14 13:30:00,55.58,55.69,55.58,55.67,84372.0,49.3899,49.4877,49.3899,49.4699,84372.0
2015-09-14 13:40:00,55.68,55.78,55.68,55.77,69022.0,49.4788,49.5677,49.4788,49.5588,69022.0
2015-09-14 13:50:00,55.76,55.87,55.72,55.86,70598.0,49.5499,49.6476,49.5143,49.6387,70598.0
2015-09-14 14:00:00,55.84,55.88,55.78,55.79,69874.0,49.621,49.6565,49.5677,49.5765,69874.0
2015-09-14 14:10:00,55.79,55.82,55.76,55.77,84632.0,49.5765,49.6032,49.5499,49.5588,84632.0
2015-09-14 14:20:00,55.77,55.82,55.7,55.7,77876.0,49.5588,49.6032,49.4966,49.4966,77876.0
2015-09-14 14:30:00,55.68,55.76,55.68,55.76,90490.0,49.4788,49.5499,49.4788,49.5499,90490.0
2015-09-14 14:40:00,55.76,55.79,55.71,55.72,88056.0,49.5499,49.5765,49.5054,49.5143,88056.0
2015-09-14 14:50:00,55.72,55.76,55.67,55.72,90068.0,49.5143,49.5499,49.4699,49.5143,90068.0
2015-09-14 15:00:00,55.71,55.75,55.66,55.72,113920.0,49.5054,49.541,49.461,49.5143,113920.0
2015-09-14 15:10:00,55.72,55.85,55.71,55.83,135444.0,49.5143,49.6299,49.5054,49.6121,135444.0
2015-09-14 15:20:00,55.82,55.88,55.81,55.87,185610.0,49.6032,49.6565,49.5943,49.6476,185610.0
2015-09-14 15:30:00,55.87,55.88,55.78,55.82,198212.0,49.6476,49.6565,49.5677,49.6032,198212.0
2015-09-14 15:40:00,55.82,55.87,55.77,55.84,251104.0,49.6032,49.6476,49.5588,49.621,251104.0
2015-09-14 15:50:00,55.84,55.92,55.79,55.89,669832.0,49.621,49.6921,49.5765,49.6654,669832.0
2015-09-15 09:30:00,55.95,56.1,55.67,55.67,317658.0,49.7187,49.852,49.4699,49.4699,317658.0
2015-09-15 09:40:00,55.66,55.7,55.4,55.47,237180.0,49.461,49.4966,49.23,49.2922,237180.0
2015-09-15 09:50:00,55.47,55.69,55.46,55.68,214748.0,49.2922,49.4877,49.2833,49.4788,214748.0
2015-09-15 10:00:00,55.68,55.79,55.67,55.77,259824.0,49.4788,49.5765,49.4699,49.5588,259824.0
2015-09-15 10:10:00,55.77,55.87,55.74,55.83,149388.0,49.5588,49.6476,49.5321,49.6121,149388.0
2015-09-15 10:20:00,55.83,55.98,55.82,55.9,178428.0,49.6121,49.7454,49.6032,49.6743,178428.0
2015-09-15 10:30:00,55.91,56.09,55.91,56.03,149076.0,49.6832,49.8431,49.6832,49.7898,149076.0
2015-09-15 10:40:00,56.03,56.2,56.0,56.13,241190.0,49.7898,49.9409,49.7632,49.8787,241190.0
2015-09-15 10:50:00,56.15,56.28,56.15,56.27,144486.0,49.8964,50.012,49.8964,50.0031,144486.0
2015-09-15 11:00:00,56.27,56.3,56.2,56.22,108318.0,50.0031,50.0297,49.9409,49.9586,108318.0
2015-09-15 11:10:00,56.21,56.26,56.07,56.07,108560.0,49.9498,49.9942,49.8254,49.8254,108560.0
2015-09-15 11:20:00,56.08,56.25,56.08,56.25,70500.0,49.8342,49.9853,49.8342,49.9853,70500.0
2015-09-15 11:30:00,56.25,56.31,56.19,56.24,112458.0,49.9853,50.0386,49.932,49.9764,112458.0
2015-09-15 11:40:00,56.24,56.46,56.24,56.45,172888.0,49.9764,50.1719,49.9764,50.163,172888.0
2015-09-15 11:50:00,56.45,56.49,56.4,56.46,70470.0,50.163,50.1986,50.1186,50.1719,70470.0
2015-09-15 12:00:00,56.46,56.49,56.4,56.45,58516.0,50.1719,50.1986,50.1186,50.163,58516.0
2015-09-15 12:10:00,56.45,56.59,56.43,56.54,108648.0,50.163,50.2874,50.1453,50.243,108648.0
2015-09-15 12:20:00,56.55,56.59,56.51,56.54,115054.0,50.2519,50.2874,50.2164,50.243,115054.0
2015-09-15 12:30:00,56.52,56.71,56.49,56.71,151270.0,50.2252,50.3941,50.1986,50.3941,151270.0
2015-09-15 12:40:00,56.71,56.75,56.69,56.74,216936.0,50.3941,50.4296,50.3763,50.4207,216936.0
2015-09-15 12:50:00,56.74,56.84,56.74,56.81,194750.0,50.4207,50.5096,50.4207,50.4829,194750.0
2015-09-15 13:00:00,56.8,56.8,56.72,56.77,86376.0,50.4741,50.4741,50.403,50.4474,86376.0
2015-09-15 13:10:00,56.77,56.92,56.72,56.82,126570.0,50.4474,50.5807,50.403,50.4918,126570.0
2015-09-15 13:20:00,56.82,56.95,56.82,56.91,111094.0,50.4918,50.6073,50.4918,50.5718,111094.0
2015-09-15 13:30:00,56.92,57.03,56.91,56.98,122776.0,50.5807,50.6784,50.5718,50.634,122776.0
2015-09-15 13:40:00,56.98,57.01,56.85,56.87,123362.0,50.634,50.6607,50.5185,50.5363,123362.0
2015-09-15 13:50:00,56.87,56.91,56.74,56.77,183676.0,50.5363,50.5718,50.4207,50.4474,183676.0
2015-09-15 14:00:00,56.77,56.88,56.74,56.88,90146.0,50.4474,50.5451,50.4207,50.5451,90146.0
2015-09-15 14:10:00,56.86,56.92,56.82,56.87,112472.0,50.5274,50.5807,50.4918,50.5363,112472.0
2015-09-15 14:20:00,56.86,56.88,56.8,56.88,67196.0,50.5274,50.5451,50.4741,50.5451,67196.0
2015-09-15 14:30:00,56.88,56.93,56.83,56.83,91206.0,50.5451,50.5896,50.5007,50.5007,91206.0
2015-09-15 14:40:00,56.84,56.94,56.79,56.88,115734.0,50.5096,50.5985,50.4652,50.5451,115734.0
2015-09-15 14:50:00,56.89,56.97,56.83,56.93,141648.0,50.554,50.6251,50.5007,50.5896,141648.0
2015-09-15 15:00:00,56.94,57.02,56.94,56.99,174944.0,50.5985,50.6696,50.5985,50.6429,174944.0
2015-09-15 15:10:00,56.99,57.04,56.97,56.99,166846.0,50.6429,50.6873,50.6251,50.6429,166846.0
2015-09-15 15:20:00,56.99,57.02,56.93,56.98,184174.0,50.6429,50.6696,50.5896,50.634,184174.0
2015-09-15 15:30:00,56.98,57.04,56.92,56.92,234344.0,50.634,50.6873,50.5807,50.5807,234344.0
2015-09-15 15:40:00,56.92,56.98,56.88,56.92,289246.0,50.5807,50.634,50.5451,50.5807,289246.0
2015-09-15 15:50:00,56.92,56.98,56.87,56.97,576582.0,50.5807,50.634,50.5363,50.6251,576582.0
2015-09-16 09:30:00,57.17,57.22,56.96,56.99,345396.0,50.8028,50.8473,50.6162,50.6429,345396.0
2015-09-16 09:40:00,56.99,57.05,56.92,56.95,238246.0,50.6429,50.6962,50.5807,50.6073,238246.0
2015-09-16 09:50:00,56.96,57.06,56.93,57.02,203642.0,50.6162,50.7051,50.5896,50.6696,203642.0
2015-09-16 10:00:00,57.03,57.13,56.93,57.1,209396.0,50.6784,50.7673,50.5896,50.7406,209396.0
2015-09-16 10:10:00,57.1,57.21,57.09,57.15,124542.0,50.7406,50.8384,50.7318,50.7851,124542.0
2015-09-16 10:20:00,57.17,57.25,57.17,57.21,149072.0,50.8028,50.8739,50.8028,50.8384,149072.0
2015-09-16 10:30:00,57.21,57.25,57.15,57.17,154610.0,50.8384,50.8739,50.7851,50.8028,154610.0
2015-09-16 10:40:00,57.18,57.18,57.07,57.09,81068.0,50.8117,50.8117,50.714,50.7318,81068.0
2015-09-16 10:50:00,57.09,57.22,57.06,57.19,136648.0,50.7318,50.8473,50.7051,50.8206,136648.0
2015-09-16 11:00:00,57.2,57.51,57.18,57.5,425076.0,50.8295,51.105,50.8117,51.0961,425076.0
2015-09-16 11:10:00,57.5,57.6,57.47,57.49,185900.0,51.0961,51.185,51.0694,51.0872,185900.0
2015-09-16 11:20:00,57.5,57.59,57.46,57.46,236974.0,51.0961,51.1761,51.0605,51.0605,236974.0
2015-09-16 11:30:00,57.48,57.53,57.44,57.44,170124.0,51.0783,51.1228,51.0428,51.0428,170124.0
2015-09-16 11:40:00,57.45,57.45,57.33,57.34,97728.0,51.0517,51.0517,50.945,50.9539,97728.0
2015-09-16 11:50:00,57.35,57.42,57.29,57.42,162964.0,50.9628,51.025,50.9095,51.025,162964.0
2015-09-16 12:00:00,57.42,57.46,57.3,57.37,88662.0,51.025,51.0605,50.9184,50.9806,88662.0
2015-09-16 12:10:00,57.38,57.4,57.29,57.38,72336.0,50.9895,51.0072,50.9095,50.9895,72336.0
2015-09-16 12:20:00,57.39,57.46,57.37,57.46,66346.0,50.9983,51.0605,50.9806,51.0605,66346.0
2015-09-16 12:30:00,57.46,57.55,57.38,57.55,94052.0,51.0605,51.1405,50.9895,51.1405,94052.0
2015-09-16 12:40:00,57.55,57.55,57.48,57.49,54964.0,51.1405,51.1405,51.0783,51.0872,54964.0
2015-09-16 12:50:00,57.49,57.54,57.45,57.53,79062.0,51.0872,51.1316,51.0517,51.1228,79062.0
2015-09-16 13:00:00,57.52,57.56,57.5,57.55,147906.0,51.1139,51.1494,51.0961,51.1405,147906.0
2015-09-16 13:10:00,57.55,57.6,57.51,57.57,109672.0,51.1405,51.185,51.105,51.1583,109672.0
2015-09-16 13:20:00,57.56,57.65,57.56,57.65,215760.0,51.1494,51.2294,51.1494,51.2294,215760.0
2015-09-16 13:30:00,57.65,57.71,57.63,57.68,88632.0,51.2294,51.2827,51.2116,51.256,88632.0
2015-09-16 13:40:00,57.69,57.86,57.69,57.86,155866.0,51.2649,51.416,51.2649,51.416,155866.0
2015-09-16 13:50:00,57.86,57.95,57.84,57.94,116808.0,51.416,51.496,51.3982,51.4871,116808.0
2015-09-16 14:00:00,57.93,57.96,57.88,57.92,119014.0,51.4782,51.5049,51.4338,51.4693,119014.0
2015-09-16 14:10:00,57.92,57.93,57.74,57.75,157284.0,51.4693,51.4782,51.3094,51.3183,157284.0
2015-09-16 14:20:00,57.76,57.77,57.63,57.65,149282.0,51.3271,51.336,51.2116,51.2294,149282.0
2015-09-16 14:30:00,57.65,57.66,57.62,57.64,174728.0,51.2294,51.2383,51.2027,51.2205,174728.0
2015-09-16 14:40:00,57.63,57.68,57.62,57.62,134666.0,51.2116,51.256,51.2027,51.2027,134666.0
2015-09-16 14:50:00,57.63,57.68,57.58,57.61,231174.0,51.2116,51.256,51.1672,51.1938,231174.0
2015-09-16 15:00:00,57.61,57.71,57.6,57.7,271438.0,51.1938,51.2827,51.185,51.2738,271438.0
2015-09-16 15:10:00,57.7,57.8,57.69,57.71,255828.0,51.2738,51.3627,51.2649,51.2827,255828.0
2015-09-16 15:20:00,57.71,57.81,57.66,57.74,228388.0,51.2827,51.3716,51.2383,51.3094,228388.0
2015-09-16 15:30:00,57.74,57.84,57.74,57.83,238796.0,51.3094,51.3982,51.3094,51.3893,238796.0
2015-09-16 15:40:00,57.83,57.87,57.71,57.8,235936.0,51.3893,51.4249,51.2827,51.3627,235936.0
2015-09-16 15:50:00,57.8,57.85,57.75,57.77,389814.0,51.3627,51.4071,51.3183,51.336,389814.0
2015-09-17 09:30:00,57.62,57.93,57.48,57.67,362332.0,51.2027,51.4782,51.0783,51.2472,362332.0
2015-09-17 09:40:00,57.69,57.74,57.53,57.57,171756.0,51.2649,51.3094,51.1228,51.1583,171756.0
2015-09-17 09:50:00,57.57,57.6,57.37,57.48,231718.0,51.1583,51.185,50.9806,51.0783,231718.0
2015-09-17 10:00:00,57.49,57.6,57.41,57.6,111956.0,51.0872,51.185,51.0161,51.185,111956.0
2015-09-17 10:10:00,57.59,57.76,57.58,57.72,158142.0,51.1761,51.3271,51.1672,51.2916,158142.0
2015-09-17 10:20:00,57.72,57.77,57.66,57.71,120578.0,51.2916,51.336,51.2383,51.2827,120578.0
2015-09-17 10:30:00,57.71,57.8,57.71,57.74,125868.0,51.2827,51.3627,51.2827,51.3094,125868.0
2015-09-17 10:40:00,57.74,57.88,57.74,57.88,108944.0,51.3094,51.4338,51.3094,51.4338,108944.0
2015-09-17 10:50:00,57.87,57.97,57.82,57.82,138666.0,51.4249,51.5137,51.3805,51.3805,138666.0
2015-09-17 11:00:00,57.83,57.83,57.73,57.79,85158.0,51.3893,51.3893,51.3005,51.3538,85158.0
2015-09-17 11:10:00,57.78,57.83,57.71,57.82,63394.0,51.3449,51.3893,51.2827,51.3805,63394.0
2015-09-17 11:20:00,57.83,57.83,57.74,57.77,95656.0,51.3893,51.3893,51.3094,51.336,95656.0
2015-09-17 11:30:00,57.77,57.82,57.74,57.79,68972.0,51.336,51.3805,51.3094,51.3538,68972.0
2015-09-17 11:40:00,57.79,57.82,57.74,57.77,119550.0,51.3538,51.3805,51.3094,51.336,119550.0
2015-09-17 11:50:00,57.77,57.79,57.7,57.73,56112.0,51.336,51.3538,51.2738,51.3005,56112.0
2015-09-17 12:00:00,57.73,57.78,57.7,57.75,89124.0,51.3005,51.3449,51.2738,51.3183,89124.0
2015-09-17 12:10:00,57.76,57.94,57.74,57.92,125268.0,51.3271,51.4871,51.3094,51.4693,125268.0
2015-09-17 12:20:00,57.92,57.97,57.9,57.92,100180.0,51.4693,51.5137,51.4515,51.4693,100180.0
2015-09-17 12:30:00,57.91,57.95,57.84,57.85,141072.0,51.4604,51.496,51.3982,51.4071,141072.0
2015-09-17 12:40:00,57.85,57.85,57.79,57.82,150612.0,51.4071,51.4071,51.3538,51.3805,150612.0
2015-09-17 12:50:00,57.82,57.87,57.78,57.83,135410.0,51.3805,51.4249,51.3449,51.3893,135410.0
2015-09-17 13:00:00,57.83,57.84,57.75,57.75,76822.0,51.3893,51.3982,51.3183,51.3183,76822.0
2015-09-17 13:10:00,57.74,57.79,57.72,57.79,140770.0,51.3094,51.3538,51.2916,51.3538,140770.0
2015-09-17 13:20:00,57.77,57.83,57.74,57.77,225886.0,51.336,51.3893,51.3094,51.336,225886.0
2015-09-17 13:30:00,57.77,57.84,57.74,57.74,80990.0,51.336,51.3982,51.3094,51.3094,80990.0
2015-09-17 13:40:00,57.75,57.83,57.71,57.74,114908.0,51.3183,51.3893,51.2827,51.3094,114908.0
2015-09-17 13:50:00,57.74,57.78,57.65,57.65,79676.0,51.3094,51.3449,51.2294,51.2294,79676.0
2015-09-17 14:00:00,57.72,57.98,57.28,57.69,178672.0,51.2916,51.5226,50.9006,51.2649,178672.0
2015-09-17 14:10:00,57.71,57.99,57.7,57.88,170286.0,51.2827,51.5315,51.2738,51.4338,170286.0
2015-09-17 14:20:00,57.89,57.95,57.77,57.78,97514.0,51.4427,51.496,51.336,51.3449,97514.0
2015-09-17 14:30:00,57.78,57.95,57.78,57.89,242954.0,51.3449,51.496,51.3449,51.4427,242954.0
2015-09-17 14:40:00,57.9,58.4,57.88,58.32,317974.0,51.4515,51.8959,51.4338,51.8248,317974.0
2015-09-17 14:50:00,58.33,58.33,58.16,58.19,178860.0,51.8337,51.8337,51.6826,51.7092,178860.0
2015-09-17 15:00:00,58.2,58.3,58.05,58.11,343650.0,51.7181,51.807,51.5848,51.6382,343650.0
2015-09-17 15:10:00,58.1,58.17,57.84,57.93,365130.0,51.6293,51.6915,51.3982,51.4782,365130.0
2015-09-17 15:20:00,57.91,57.91,57.57,57.87,365300.0,51.4604,51.4604,51.1583,51.4249,365300.0
2015-09-17 15:30:00,57.86,57.98,57.7,57.78,194308.0,51.416,51.5226,51.2738,51.3449,194308.0
2015-09-17 15:40:00,57.76,57.85,57.71,57.76,295020.0,51.3271,51.4071,51.2827,51.3271,295020.0
2015-09-17 15:50:00,57.76,57.77,57.51,57.65,419616.0,51.3271,51.336,51.105,51.2294,419616.0
2015-09-18 09:30:00,57.08,57.25,56.88,57.08,3703188.0,50.7229,50.8739,50.5451,50.7229,3703188.0
2015-09-18 09:40:00,57.1,57.52,57.05,57.4,668946.0,50.7406,51.1139,50.6962,51.0072,668946.0
2015-09-18 09:50:00,57.4,57.4,57.23,57.3,193114.0,51.0072,51.0072,50.8562,50.9184,193114.0
2015-09-18 10:00:00,57.3,57.51,57.19,57.44,274454.0,50.9184,51.105,50.8206,51.0428,274454.0
2015-09-18 10:10:00,57.45,57.55,57.43,57.52,154498.0,51.0517,51.1405,51.0339,51.1139,154498.0
2015-09-18 10:20:00,57.51,57.69,57.49,57.62,156376.0,51.105,51.2649,51.0872,51.2027,156376.0
2015-09-18 10:30:00,57.62,57.72,57.52,57.52,236142.0,51.2027,51.2916,51.1139,51.1139,236142.0
2015-09-18 10:40:00,57.52,57.62,57.48,57.62,174500.0,51.1139,51.2027,51.0783,51.2027,174500.0
2015-09-18 10:50:00,57.63,57.8,57.61,57.75,191862.0,51.2116,51.3627,51.1938,51.3183,191862.0
2015-09-18 11:00:00,57.74,57.82,57.66,57.72,119664.0,51.3094,51.3805,51.2383,51.2916,119664.0
2015-09-18 11:10:00,57.72,57.73,57.57,57.65,111792.0,51.2916,51.3005,51.1583,51.2294,111792.0
2015-09-18 11:20:00,57.64,57.74,57.56,57.57,169154.0,51.2205,51.3094,51.1494,51.1583,169154.0
2015-09-18 11:30:00,57.56,57.62,57.49,57.62,96138.0,51.1494,51.2027,51.0872,51.2027,96138.0
2015-09-18 11:40:00,57.6,57.74,57.55,57.74,84204.0,51.185,51.3094,51.1405,51.3094,84204.0
2015-09-18 11:50:00,57.74,57.74,57.61,57.66,113340.0,51.3094,51.3094,51.1938,51.2383,113340.0
2015-09-18 12:00:00,57.67,57.68,57.51,57.52,67778.0,51.2472,51.256,51.105,51.1139,67778.0
2015-09-18 12:10:00,57.51,57.52,57.42,57.5,122506.0,51.105,51.1139,51.025,51.0961,122506.0
2015-09-18 12:20:00,57.49,57.52,57.41,57.51,156992.0,51.0872,51.1139,51.0161,51.105,156992.0
2015-09-18 12:30:00,57.51,57.56,57.48,57.52,88028.0,51.105,51.1494,51.0783,51.1139,88028.0
2015-09-18 12:40:00,57.52,57.54,57.43,57.54,81306.0,51.1139,51.1316,51.0339,51.1316,81306.0
2015-09-18 12:50:00,57.53,57.66,57.53,57.63,142676.0,51.1228,51.2383,51.1228,51.2116,142676.0
2015-09-18 13:00:00,57.63,57.71,57.52,57.69,98474.0,51.2116,51.2827,51.1139,51.2649,98474.0
2015-09-18 13:10:00,57.7,57.7,57.55,57.56,71124.0,51.2738,51.2738,51.1405,51.1494,71124.0
2015-09-18 13:20:00,57.57,57.58,57.39,57.46,115484.0,51.1583,51.1672,50.9983,51.0605,115484.0
2015-09-18 13:30:00,57.47,57.49,57.29,57.29,117674.0,51.0694,51.0872,50.9095,50.9095,117674.0
2015-09-18 13:40:00,57.31,57.33,57.19,57.21,103224.0,50.9273,50.945,50.8206,50.8384,103224.0
2015-09-18 13:50:00,57.2,57.2,56.97,57.06,165070.0,50.8295,50.8295,50.6251,50.7051,165070.0
2015-09-18 14:00:00,57.05,57.2,57.0,57.17,90984.0,50.6962,50.8295,50.6518,50.8028,90984.0
2015-09-18 14:10:00,57.16,57.27,57.1,57.19,83504.0,50.794,50.8917,50.7406,50.8206,83504.0
2015-09-18 14:20:00,57.2,57.32,57.2,57.29,79068.0,50.8295,50.9361,50.8295,50.9095,79068.0
2015-09-18 14:30:00,57.28,57.33,57.23,57.33,98176.0,50.9006,50.945,50.8562,50.945,98176.0
2015-09-18 14:40:00,57.35,57.37,57.24,57.26,112296.0,50.9628,50.9806,50.8651,50.8828,112296.0
2015-09-18 14:50:00,57.26,57.42,57.21,57.36,381114.0,50.8828,51.025,50.8384,50.9717,381114.0
2015-09-18 15:00:00,57.36,57.44,57.23,57.23,176746.0,50.9717,51.0428,50.8562,50.8562,176746.0
2015-09-18 15:10:00,57.25,57.34,57.17,57.21,196182.0,50.8739,50.9539,50.8028,50.8384,196182.0
2015-09-18 15:20:00,57.22,57.24,57.1,57.23,197228.0,50.8473,50.8651,50.7406,50.8562,197228.0
2015-09-18 15:30:00,57.23,57.25,57.18,57.24,299796.0,50.8562,50.8739,50.8117,50.8651,299796.0
2015-09-18 15:40:00,57.24,57.24,57.12,57.2,383134.0,50.8651,50.8651,50.7584,50.8295,383134.0
2015-09-18 15:50:00,57.2,57.44,57.15,57.35,1125240.0,50.8295,51.0428,50.7851,50.9628,1125240.0
2015-09-21 09:30:00,57.84,58.0,57.6,57.85,413898.0,51.3982,51.5404,51.185,51.4071,413898.0
2015-09-21 09:40:00,57.86,58.16,57.84,58.13,284324.0,51.416,51.6826,51.3982,51.6559,284324.0
2015-09-21 09:50:00,58.13,58.23,58.02,58.02,153770.0,51.6559,51.7448,51.5582,51.5582,153770.0
2015-09-21 10:00:00,58.05,58.27,58.03,58.24,305122.0,51.5848,51.7803,51.5671,51.7537,305122.0
2015-09-21 10:10:00,58.24,58.35,58.22,58.32,233388.0,51.7537,51.8514,51.7359,51.8248,233388.0
2015-09-21 10:20:00,58.33,58.44,58.32,58.35,138320.0,51.8337,51.9314,51.8248,51.8514,138320.0
2015-09-21 10:30:00,58.37,58.55,58.36,58.48,251602.0,51.8692,52.0292,51.8603,51.9669,251602.0
2015-09-21 10:40:00,58.48,58.49,58.38,58.45,490628.0,51.9669,51.9758,51.8781,51.9403,490628.0
2015-09-21 10:50:00,58.46,58.46,58.33,58.37,102298.0,51.9492,51.9492,51.8337,51.8692,102298.0
2015-09-21 11:00:00,58.37,58.45,58.35,58.36,193480.0,51.8692,51.9403,51.8514,51.8603,193480.0
2015-09-21 11:10:00,58.36,58.48,58.32,58.43,188472.0,51.8603,51.9669,51.8248,51.9225,188472.0
2015-09-21 11:20:00,58.43,58.47,58.33,58.34,110924.0,51.9225,51.9581,51.8337,51.8425,110924.0
2015-09-21 11:30:00,58.35,58.36,58.1,58.16,189936.0,51.8514,51.8603,51.6293,51.6826,189936.0
2015-09-21 11:40:00,58.16,58.18,57.99,58.02,206224.0,51.6826,51.7004,51.5315,51.5582,206224.0
2015-09-21 11:50:00,58.03,58.08,57.99,58.05,88694.0,51.5671,51.6115,51.5315,51.5848,88694.0
2015-09-21 12:00:00,58.04,58.04,57.78,57.85,111400.0,51.576,51.576,51.3449,51.4071,111400.0
2015-09-21 12:10:00,57.85,57.87,57.79,57.8,88476.0,51.4071,51.4249,51.3538,51.3627,88476.0
2015-09-21 12:20:00,57.81,57.88,57.77,57.84,53330.0,51.3716,51.4338,51.336,51.3982,53330.0
2015-09-21 12:30:00,57.83,57.83,57.66,57.67,155116.0,51.3893,51.3893,51.2383,51.2472,155116.0
2015-09-21 12:40:00,57.67,57.69,57.57,57.58,163628.0,51.2472,51.2649,51.1583,51.1672,163628.0
2015-09-21 12:50:00,57.58,57.6,57.38,57.44,242296.0,51.1672,51.185,50.9895,51.0428,242296.0
2015-09-21 13:00:00,57.44,57.73,57.41,57.7,222434.0,51.0428,51.3005,51.0161,51.2738,222434.0
2015-09-21 13:10:00,57.7,57.75,57.6,57.71,140288.0,51.2738,51.3183,51.185,51.2827,140288.0
2015-09-21 13:20:00,57.72,57.81,57.71,57.74,136906.0,51.2916,51.3716,51.2827,51.3094,136906.0
2015-09-21 13:30:00,57.75,57.83,57.71,57.8,107238.0,51.3183,51.3893,51.2827,51.3627,107238.0
2015-09-21 13:40:00,57.8,57.84,57.77,57.77,84810.0,51.3627,51.3982,51.336,51.336,84810.0
2015-09-21 13:50:00,57.77,57.8,57.74,57.77,87422.0,51.336,51.3627,51.3094,51.336,87422.0
2015-09-21 14:00:00,57.77,57.87,57.77,57.8,79136.0,51.336,51.4249,51.336,51.3627,79136.0
2015-09-21 14:10:00,57.8,57.83,57.71,57.8,95308.0,51.3627,51.3893,51.2827,51.3627,95308.0
2015-09-21 14:20:00,57.8,57.94,57.8,57.87,107342.0,51.3627,51.4871,51.3627,51.4249,107342.0
2015-09-21 14:30:00,57.88,57.99,57.86,57.99,90812.0,51.4338,51.5315,51.416,51.5315,90812.0
2015-09-21 14:40:00,57.99,58.03,57.93,58.03,105292.0,51.5315,51.5671,51.4782,51.5671,105292.0
2015-09-21 14:50:00,58.02,58.17,58.02,58.13,103198.0,51.5582,51.6915,51.5582,51.6559,103198.0
2015-09-21 15:00:00,58.13,58.18,58.09,58.16,163872.0,51.6559,51.7004,51.6204,51.6826,163872.0
2015-09-21 15:10:00,58.17,58.22,58.13,58.19,176802.0,51.6915,51.7359,51.6559,51.7092,176802.0
2015-09-21 15:20:00,58.2,58.21,58.1,58.18,183802.0,51.7181,51.727,51.6293,51.7004,183802.0
2015-09-21 15:30:00,58.2,58.21,58.0,58.07,239628.0,51.7181,51.727,51.5404,51.6026,239628.0
2015-09-21 15:40:00,58.06,58.22,58.03,58.21,346926.0,51.5937,51.7359,51.5671,51.727,346926.0
2015-09-21 15:50:00,58.22,58.3,58.16,58.3,662478.0,51.7359,51.807,51.6826,51.807,662478.0
2015-09-22 09:30:00,57.63,57.9,57.53,57.85,416406.0,51.2116,51.4515,51.1228,51.4071,416406.0
2015-09-22 09:40:00,57.85,57.95,57.61,57.64,303162.0,51.4071,51.496,51.1938,51.2205,303162.0
2015-09-22 09:50:00,57.62,57.63,57.43,57.43,290172.0,51.2027,51.2116,51.0339,51.0339,290172.0
2015-09-22 10:00:00,57.42,57.6,57.38,57.39,277180.0,51.025,51.185,50.9895,50.9983,277180.0
2015-09-22 10:10:00,57.38,57.4,57.31,57.34,168530.0,50.9895,51.0072,50.9273,50.9539,168530.0
2015-09-22 10:20:00,57.35,57.45,57.25,57.43,124486.0,50.9628,51.0517,50.8739,51.0339,124486.0
2015-09-22 10:30:00,57.43,57.44,57.34,57.35,148678.0,51.0339,51.0428,50.9539,50.9628,148678.0
2015-09-22 10:40:00,57.35,57.37,57.28,57.34,93026.0,50.9628,50.9806,50.9006,50.9539,93026.0
2015-09-22 10:50:00,57.33,57.45,57.31,57.37,126002.0,50.945,51.0517,50.9273,50.9806,126002.0
2015-09-22 11:00:00,57.38,57.38,57.26,57.27,136444.0,50.9895,50.9895,50.8828,50.8917,136444.0
2015-09-22 11:10:00,57.27,57.38,57.26,57.35,84050.0,50.8917,50.9895,50.8828,50.9628,84050.0
2015-09-22 11:20:00,57.34,57.35,57.26,57.26,96518.0,50.9539,50.9628,50.8828,50.8828,96518.0
2015-09-22 11:30:00,57.26,57.34,57.25,57.27,128362.0,50.8828,50.9539,50.8739,50.8917,128362.0
2015-09-22 11:40:00,57.26,57.35,57.19,57.35,100080.0,50.8828,50.9628,50.8206,50.9628,100080.0
2015-09-22 11:50:00,57.33,57.38,57.32,57.32,116486.0,50.945,50.9895,50.9361,50.9361,116486.0
2015-09-22 12:00:00,57.31,57.5,57.21,57.48,105080.0,50.9273,51.0961,50.8384,51.0783,105080.0
2015-09-22 12:10:00,57.49,57.62,57.47,57.6,184234.0,51.0872,51.2027,51.0694,51.185,184234.0
2015-09-22 12:20:00,57.59,57.66,57.57,57.62,208074.0,51.1761,51.2383,51.1583,51.2027,208074.0
2015-09-22 12:30:00,57.62,57.69,57.54,57.67,147102.0,51.2027,51.2649,51.1316,51.2472,147102.0
2015-09-22 12:40:00,57.68,57.81,57.68,57.71,310770.0,51.256,51.3716,51.256,51.2827,310770.0
2015-09-22 12:50:00,57.71,57.71,57.55,57.59,133782.0,51.2827,51.2827,51.1405,51.1761,133782.0
2015-09-22 13:00:00,57.58,57.77,57.57,57.64,91524.0,51.1672,51.336,51.1583,51.2205,91524.0
2015-09-22 13:10:00,57.65,57.71,57.58,57.63,117506.0,51.2294,51.2827,51.1672,51.2116,117506.0
2015-09-22 13:20:00,57.63,57.65,57.48,57.5,84872.0,51.2116,51.2294,51.0783,51.0961,84872.0
2015-09-22 13:30:00,57.5,57.59,57.47,57.56,149552.0,51.0961,51.1761,51.0694,51.1494,149552.0
2015-09-22 13:40:00,57.56,57.7,57.56,57.63,89238.0,51.1494,51.2738,51.1494,51.2116,89238.0
2015-09-22 13:50:00,57.63,57.67,57.58,57.65,74558.0,51.2116,51.2472,51.1672,51.2294,74558.0
2015-09-22 14:00:00,57.64,57.75,57.58,57.62,82010.0,51.2205,51.3183,51.1672,51.2027,82010.0
2015-09-22 14:10:00,57.61,57.74,57.57,57.72,126696.0,51.1938,51.3094,51.1583,51.2916,126696.0
2015-09-22 14:20:00,57.74,57.8,57.68,57.8,142098.0,51.3094,51.3627,51.256,51.3627,142098.0
2015-09-22 14:30:00,57.8,57.88,57.74,57.85,154260.0,51.3627,51.4338,51.3094,51.4071,154260.0
2015-09-22 14:40:00,57.85,57.85,57.68,57.71,88082.0,51.4071,51.4071,51.256,51.2827,88082.0
2015-09-22 14:50:00,57.7,57.85,57.69,57.84,131902.0,51.2738,51.4071,51.2649,51.3982,131902.0
2015-09-22 15:00:00,57.84,57.86,57.77,57.82,153164.0,51.3982,51.416,51.336,51.3805,153164.0
2015-09-22 15:10:00,57.82,57.89,57.77,57.85,145356.0,51.3805,51.4427,51.336,51.4071,145356.0
2015-09-22 15:20:00,57.85,57.99,57.84,57.98,223700.0,51.4071,51.5315,51.3982,51.5226,223700.0
2015-09-22 15:30:00,57.99,58.07,57.96,58.04,279190.0,51.5315,51.6026,51.5049,51.576,279190.0
2015-09-22 15:40:00,58.04,58.08,57.99,58.02,292944.0,51.576,51.6115,51.5315,51.5582,292944.0
2015-09-22 15:50:00,58.01,58.07,57.94,57.97,359356.0,51.5493,51.6026,51.4871,51.5137,359356.0
2015-09-23 09:30:00,58.22,58.3,57.95,57.99,511216.0,51.7359,51.807,51.496,51.5315,511216.0
2015-09-23 09:40:00,57.98,57.98,57.69,57.73,300476.0,51.5226,51.5226,51.2649,51.3005,300476.0
2015-09-23 09:50:00,57.72,57.82,57.71,57.8,323600.0,51.2916,51.3805,51.2827,51.3627,323600.0
2015-09-23 10:00:00,57.8,57.97,57.77,57.84,272128.0,51.3627,51.5137,51.336,51.3982,272128.0
2015-09-23 10:10:00,57.85,57.97,57.84,57.95,206152.0,51.4071,51.5137,51.3982,51.496,206152.0
2015-09-23 10:20:00,57.95,58.13,57.9,58.07,251024.0,51.496,51.6559,51.4515,51.6026,251024.0
2015-09-23 10:30:00,58.08,58.13,57.91,57.91,300218.0,51.6115,51.6559,51.4604,51.4604,300218.0
2015-09-23 10:40:00,57.91,57.95,57.81,57.93,131552.0,51.4604,51.496,51.3716,51.4782,131552.0
2015-09-23 10:50:00,57.93,58.05,57.88,57.93,232426.0,51.4782,51.5848,51.4338,51.4782,232426.0
2015-09-23 11:00:00,57.93,57.96,57.87,57.9,126216.0,51.4782,51.5049,51.4249,51.4515,126216.0
2015-09-23 11:10:00,57.9,57.9,57.73,57.73,210908.0,51.4515,51.4515,51.3005,51.3005,210908.0
2015-09-23 11:20:00,57.73,57.74,57.63,57.66,241298.0,51.3005,51.3094,51.2116,51.2383,241298.0
2015-09-23 11:30:00,57.67,57.78,57.63,57.77,151930.0,51.2472,51.3449,51.2116,51.336,151930.0
2015-09-23 11:40:00,57.79,57.79,57.64,57.73,132212.0,51.3538,51.3538,51.2205,51.3005,132212.0
2015-09-23 11:50:00,57.73,57.76,57.67,57.69,108412.0,51.3005,51.3271,51.2472,51.2649,108412.0
2015-09-23 12:00:00,57.69,57.71,57.6,57.7,150862.0,51.2649,51.2827,51.185,51.2738,150862.0
2015-09-23 12:10:00,57.7,57.78,57.65,57.78,143142.0,51.2738,51.3449,51.2294,51.3449,143142.0
2015-09-23 12:20:00,57.77,57.79,57.68,57.76,83116.0,51.336,51.3538,51.256,51.3271,83116.0
2015-09-23 12:30:00,57.76,57.79,57.72,57.74,131382.0,51.3271,51.3538,51.2916,51.3094,131382.0
2015-09-23 12:40:00,57.75,57.79,57.66,57.66,128224.0,51.3183,51.3538,51.2383,51.2383,128224.0
2015-09-23 12:50:00,57.66,57.75,57.66,57.71,134212.0,51.2383,51.3183,51.2383,51.2827,134212.0
2015-09-23 13:00:00,57.72,57.83,57.67,57.77,127938.0,51.2916,51.3893,51.2472,51.336,127938.0
2015-09-23 13:10:00,57.77,57.82,57.77,57.77,118862.0,51.336,51.3805,51.336,51.336,118862.0
2015-09-23 13:20:00,57.78,57.8,57.67,57.68,122074.0,51.3449,51.3627,51.2472,51.256,122074.0
2015-09-23 13:30:00,57.69,57.74,57.68,57.72,75484.0,51.2649,51.3094,51.256,51.2916,75484.0
2015-09-23 13:40:00,57.71,57.93,57.7,57.87,94102.0,51.2827,51.4782,51.2738,51.4249,94102.0
2015-09-23 13:50:00,57.87,57.88,57.8,57.8,98534.0,51.4249,51.4338,51.3627,51.3627,98534.0
2015-09-23 14:00:00,57.81,57.94,57.77,57.88,254798.0,51.3716,51.4871,51.336,51.4338,254798.0
2015-09-23 14:10:00,57.88,57.92,57.83,57.87,99540.0,51.4338,51.4693,51.3893,51.4249,99540.0
2015-09-23 14:20:00,57.87,57.88,57.79,57.81,125124.0,51.4249,51.4338,51.3538,51.3716,125124.0
2015-09-23 14:30:00,57.8,57.85,57.67,57.7,220554.0,51.3627,51.4071,51.2472,51.2738,220554.0
2015-09-23 14:40:00,57.7,57.74,57.63,57.73,101648.0,51.2738,51.3094,51.2116,51.3005,101648.0
2015-09-23 14:50:00,57.73,57.74,57.61,57.69,194344.0,51.3005,51.3094,51.1938,51.2649,194344.0
2015-09-23 15:00:00,57.69,57.83,57.66,57.75,126802.0,51.2649,51.3893,51.2383,51.3183,126802.0
2015-09-23 15:10:00,57.76,57.77,57.66,57.72,223544.0,51.3271,51.336,51.2383,51.2916,223544.0
2015-09-23 15:20:00,57.74,57.76,57.6,57.72,281230.0,51.3094,51.3271,51.185,51.2916,281230.0
2015-09-23 15:30:00,57.72,57.81,57.68,57.81,250636.0,51.2916,51.3716,51.256,51.3716,250636.0
2015-09-23 15:40:00,57.8,57.82,57.74,57.82,252208.0,51.3627,51.3805,51.3094,51.3805,252208.0
2015-09-23 15:50:00,57.82,57.85,57.73,57.73,625198.0,51.3805,51.4071,51.3005,51.3005,625198.0
2015-09-24 09:30:00,57.15,57.44,57.08,57.14,436720.0,50.7851,51.0428,50.7229,50.7762,436720.0
2015-09-24 09:40:00,57.13,57.13,56.83,56.92,385684.0,50.7673,50.7673,50.5007,50.5807,385684.0
2015-09-24 09:50:00,56.89,57.05,56.84,57.05,224516.0,50.554,50.6962,50.5096,50.6962,224516.0
2015-09-24 10:00:00,57.05,57.17,56.93,56.99,191420.0,50.6962,50.8028,50.5896,50.6429,191420.0
2015-09-24 10:10:00,57.01,57.15,56.97,57.14,171828.0,50.6607,50.7851,50.6251,50.7762,171828.0
2015-09-24 10:20:00,57.13,57.13,56.96,56.98,228916.0,50.7673,50.7673,50.6162,50.634,228916.0
2015-09-24 10:30:00,56.99,57.01,56.87,56.89,230584.0,50.6429,50.6607,50.5363,50.554,230584.0
2015-09-24 10:40:00,56.88,56.88,56.77,56.87,224512.0,50.5451,50.5451,50.4474,50.5363,224512.0
2015-09-24 10:50:00,56.87,56.94,56.79,56.82,154868.0,50.5363,50.5985,50.4652,50.4918,154868.0
2015-09-24 11:00:00,56.82,56.83,56.76,56.81,212198.0,50.4918,50.5007,50.4385,50.4829,212198.0
2015-09-24 11:10:00,56.8,56.84,56.75,56.84,193936.0,50.4741,50.5096,50.4296,50.5096,193936.0
2015-09-24 11:20:00,56.83,56.88,56.81,56.82,149644.0,50.5007,50.5451,50.4829,50.4918,149644.0
2015-09-24 11:30:00,56.83,56.86,56.79,56.85,177950.0,50.5007,50.5274,50.4652,50.5185,177950.0
2015-09-24 11:40:00,56.84,56.93,56.8,56.88,122354.0,50.5096,50.5896,50.4741,50.5451,122354.0
2015-09-24 11:50:00,56.89,56.97,56.84,56.93,133278.0,50.554,50.6251,50.5096,50.5896,133278.0
2015-09-24 12:00:00,56.92,57.03,56.9,56.95,138492.0,50.5807,50.6784,50.5629,50.6073,138492.0
2015-09-24 12:10:00,56.95,56.96,56.88,56.91,128556.0,50.6073,50.6162,50.5451,50.5718,128556.0
2015-09-24 12:20:00,56.91,56.99,56.91,56.96,121154.0,50.5718,50.6429,50.5718,50.6162,121154.0
2015-09-24 12:30:00,56.96,57.12,56.96,57.04,250424.0,50.6162,50.7584,50.6162,50.6873,250424.0
2015-09-24 12:40:00,57.03,57.06,56.95,56.98,170648.0,50.6784,50.7051,50.6073,50.634,170648.0
2015-09-24 12:50:00,56.97,56.98,56.83,56.83,187388.0,50.6251,50.634,50.5007,50.5007,187388.0
2015-09-24 13:00:00,56.83,56.88,56.81,56.83,279170.0,50.5007,50.5451,50.4829,50.5007,279170.0
2015-09-24 13:10:00,56.83,56.96,56.81,56.87,185918.0,50.5007,50.6162,50.4829,50.5363,185918.0
2015-09-24 13:20:00,56.88,56.94,56.86,56.92,149172.0,50.5451,50.5985,50.5274,50.5807,149172.0
2015-09-24 13:30:00,56.91,56.94,56.88,56.89,155250.0,50.5718,50.5985,50.5451,50.554,155250.0
2015-09-24 13:40:00,56.88,56.95,56.83,56.95,179652.0,50.5451,50.6073,50.5007,50.6073,179652.0
2015-09-24 13:50:00,56.94,57.1,56.94,57.02,158732.0,50.5985,50.7406,50.5985,50.6696,158732.0
2015-09-24 14:00:00,57.02,57.04,56.93,56.97,128972.0,50.6696,50.6873,50.5896,50.6251,128972.0
2015-09-24 14:10:00,56.97,57.08,56.97,57.04,214062.0,50.6251,50.7229,50.6251,50.6873,214062.0
2015-09-24 14:20:00,57.04,57.21,57.03,57.16,253750.0,50.6873,50.8384,50.6784,50.794,253750.0
2015-09-24 14:30:00,57.16,57.26,57.16,57.26,209386.0,50.794,50.8828,50.794,50.8828,209386.0
2015-09-24 14:40:00,57.26,57.54,57.25,57.53,336114.0,50.8828,51.1316,50.8739,51.1228,336114.0
2015-09-24 14:50:00,57.52,57.58,57.35,57.41,242440.0,51.1139,51.1672,50.9628,51.0161,242440.0
2015-09-24 15:00:00,57.41,57.45,57.15,57.2,319520.0,51.0161,51.0517,50.7851,50.8295,319520.0
2015-09-24 15:10:00,57.2,57.37,57.15,57.33,293540.0,50.8295,50.9806,50.7851,50.945,293540.0
2015-09-24 15:20:00,57.33,57.43,57.29,57.35,335976.0,50.945,51.0339,50.9095,50.9628,335976.0
2015-09-24 15:30:00,57.35,57.41,57.24,57.29,365296.0,50.9628,51.0161,50.8651,50.9095,365296.0
2015-09-24 15:40:00,57.29,57.44,57.28,57.44,426788.0,50.9095,51.0428,50.9006,51.0428,426788.0
2015-09-24 15:50:00,57.43,57.58,57.31,57.42,1001816.0,51.0339,51.1672,50.9273,51.025,1001816.0
2015-09-25 09:30:00,61.57,61.97,61.35,61.52,4148310.0,54.7128,55.0683,54.5173,54.6684,4148310.0
2015-09-25 09:40:00,61.52,61.72,61.35,61.66,2468142.0,54.6684,54.8461,54.5173,54.7928,2468142.0
2015-09-25 09:50:00,61.66,62.35,61.56,62.2,2540500.0,54.7928,55.4059,54.7039,55.2726,2540500.0
2015-09-25 10:00:00,62.2,62.6,62.2,62.28,2517212.0,55.2726,55.6281,55.2726,55.3437,2517212.0
2015-09-25 10:10:00,62.27,62.5,62.08,62.34,1026658.0,55.3348,55.5392,55.166,55.3971,1026658.0
2015-09-25 10:20:00,62.34,62.9,62.33,62.82,1489514.0,55.3971,55.8947,55.3882,55.8236,1489514.0
2015-09-25 10:30:00,62.79,62.85,62.51,62.66,953880.0,55.7969,55.8503,55.5481,55.6814,953880.0
2015-09-25 10:40:00,62.68,62.85,62.59,62.76,733618.0,55.6992,55.8503,55.6192,55.7703,733618.0
2015-09-25 10:50:00,62.76,62.91,62.56,62.67,901778.0,55.7703,55.9036,55.5925,55.6903,901778.0
2015-09-25 11:00:00,62.67,62.67,62.42,62.49,731742.0,55.6903,55.6903,55.4681,55.5303,731742.0
2015-09-25 11:10:00,62.49,62.63,62.4,62.54,616228.0,55.5303,55.6548,55.4504,55.5748,616228.0
2015-09-25 11:20:00,62.54,62.72,62.49,62.68,564184.0,55.5748,55.7347,55.5303,55.6992,564184.0
2015-09-25 11:30:00,62.69,62.72,62.47,62.5,413594.0,55.7081,55.7347,55.5126,55.5392,413594.0
2015-09-25 11:40:00,62.51,62.63,62.49,62.56,439070.0,55.5481,55.6548,55.5303,55.5925,439070.0
2015-09-25 11:50:00,62.56,62.79,62.56,62.77,429630.0,55.5925,55.7969,55.5925,55.7792,429630.0
2015-09-25 12:00:00,62.77,62.9,62.73,62.88,748416.0,55.7792,55.8947,55.7436,55.8769,748416.0
2015-09-25 12:10:00,62.88,62.9,62.46,62.49,554414.0,55.8769,55.8947,55.5037,55.5303,554414.0
2015-09-25 12:20:00,62.49,62.62,62.44,62.56,461500.0,55.5303,55.6459,55.4859,55.5925,461500.0
2015-09-25 12:30:00,62.57,62.57,62.41,62.44,326420.0,55.6014,55.6014,55.4593,55.4859,326420.0
2015-09-25 12:40:00,62.43,62.57,62.41,62.49,227536.0,55.477,55.6014,55.4593,55.5303,227536.0
2015-09-25 12:50:00,62.48,62.55,62.38,62.52,201594.0,55.5215,55.5837,55.4326,55.557,201594.0
2015-09-25 13:00:00,62.52,62.64,62.5,62.56,217138.0,55.557,55.6636,55.5392,55.5925,217138.0
2015-09-25 13:10:00,62.56,62.66,62.52,62.52,243868.0,55.5925,55.6814,55.557,55.557,243868.0
2015-09-25 13:20:00,62.52,62.58,62.45,62.55,212972.0,55.557,55.6103,55.4948,55.5837,212972.0
2015-09-25 13:30:00,62.54,62.69,62.48,62.68,349514.0,55.5748,55.7081,55.5215,55.6992,349514.0
2015-09-25 13:40:00,62.68,62.98,62.68,62.96,830596.0,55.6992,55.9658,55.6992,55.948,830596.0
2015-09-25 13:50:00,62.96,62.96,62.66,62.66,455218.0,55.948,55.948,55.6814,55.6814,455218.0
2015-09-25 14:00:00,62.66,62.77,62.65,62.69,428892.0,55.6814,55.7792,55.6725,55.7081,428892.0
2015-09-25 14:10:00,62.69,62.7,62.52,62.56,406028.0,55.7081,55.717,55.557,55.5925,406028.0
2015-09-25 14:20:00,62.55,62.58,62.41,62.47,781762.0,55.5837,55.6103,55.4593,55.5126,781762.0
2015-09-25 14:30:00,62.45,62.57,62.3,62.5,562574.0,55.4948,55.6014,55.3615,55.5392,562574.0
2015-09-25 14:40:00,62.49,62.54,62.38,62.41,742078.0,55.5303,55.5748,55.4326,55.4593,742078.0
2015-09-25 14:50:00,62.41,62.63,62.4,62.6,483072.0,55.4593,55.6548,55.4504,55.6281,483072.0
2015-09-25 15:00:00,62.62,62.63,62.44,62.46,599610.0,55.6459,55.6548,55.4859,55.5037,599610.0
2015-09-25 15:10:00,62.46,62.62,62.42,62.5,626688.0,55.5037,55.6459,55.4681,55.5392,626688.0
2015-09-25 15:20:00,62.49,62.6,62.45,62.58,615690.0,55.5303,55.6281,55.4948,55.6103,615690.0
2015-09-25 15:30:00,62.58,62.7,62.45,62.47,752706.0,55.6103,55.717,55.4948,55.5126,752706.0
2015-09-25 15:40:00,62.47,62.52,62.37,62.46,672504.0,55.5126,55.557,55.4237,55.5037,672504.0
2015-09-25 15:50:00,62.46,62.55,62.42,62.5,1083920.0,55.5037,55.5837,55.4681,55.5392,1083920.0
2015-09-28 09:30:00,62.25,62.38,61.65,61.77,1252268.0,55.3171,55.4326,54.7839,54.8905,1252268.0
2015-09-28 09:40:00,61.77,61.78,61.27,61.32,822174.0,54.8905,54.8994,54.4462,54.4907,822174.0
2015-09-28 09:50:00,61.33,61.38,61.06,61.09,647818.0,54.4995,54.544,54.2596,54.2863,647818.0
2015-09-28 10:00:00,61.08,61.19,60.88,60.88,607600.0,54.2774,54.3751,54.0997,54.0997,607600.0
2015-09-28 10:10:00,60.89,61.13,60.8,61.13,646866.0,54.1085,54.3218,54.0286,54.3218,646866.0
2015-09-28 10:20:00,61.12,61.4,61.06,61.24,475034.0,54.3129,54.5617,54.2596,54.4196,475034.0
2015-09-28 10:30:00,61.24,61.24,60.99,61.06,299464.0,54.4196,54.4196,54.1974,54.2596,299464.0
2015-09-28 10:40:00,61.07,61.19,61.0,61.16,291634.0,54.2685,54.3751,54.2063,54.3485,291634.0
2015-09-28 10:50:00,61.17,61.33,61.1,61.27,272960.0,54.3574,54.4995,54.2952,54.4462,272960.0
2015-09-28 11:00:00,61.26,61.33,61.17,61.17,314314.0,54.4373,54.4995,54.3574,54.3574,314314.0
2015-09-28 11:10:00,61.17,61.2,60.93,60.93,255690.0,54.3574,54.384,54.1441,54.1441,255690.0
2015-09-28 11:20:00,60.93,61.01,60.67,60.71,314534.0,54.1441,54.2152,53.913,53.9486,314534.0
2015-09-28 11:30:00,60.71,60.88,60.67,60.85,238258.0,53.9486,54.0997,53.913,54.073,238258.0
2015-09-28 11:40:00,60.85,60.94,60.81,60.9,187934.0,54.073,54.153,54.0375,54.1174,187934.0
2015-09-28 11:50:00,60.89,61.02,60.83,60.88,224566.0,54.1085,54.2241,54.0552,54.0997,224566.0
2015-09-28 12:00:00,60.87,60.91,60.66,60.73,238330.0,54.0908,54.1263,53.9042,53.9664,238330.0
2015-09-28 12:10:00,60.74,60.76,60.65,60.66,156618.0,53.9752,53.993,53.8953,53.9042,156618.0
2015-09-28 12:20:00,60.65,60.75,60.57,60.68,220866.0,53.8953,53.9841,53.8242,53.9219,220866.0
2015-09-28 12:30:00,60.68,60.72,60.49,60.5,363850.0,53.9219,53.9575,53.7531,53.762,363850.0
2015-09-28 12:40:00,60.51,60.62,60.49,60.53,248460.0,53.7709,53.8686,53.7531,53.7886,248460.0
2015-09-28 12:50:00,60.52,60.63,60.43,60.55,363524.0,53.7797,53.8775,53.6998,53.8064,363524.0
2015-09-28 13:00:00,60.55,60.79,60.55,60.77,238160.0,53.8064,54.0197,53.8064,54.0019,238160.0
2015-09-28 13:10:00,60.78,60.87,60.69,60.78,227384.0,54.0108,54.0908,53.9308,54.0108,227384.0
2015-09-28 13:20:00,60.78,60.93,60.7,60.76,167058.0,54.0108,54.1441,53.9397,53.993,167058.0
2015-09-28 13:30:00,60.74,61.06,60.72,61.03,209228.0,53.9752,54.2596,53.9575,54.2329,209228.0
2015-09-28 13:40:00,61.02,61.07,60.95,60.99,193984.0,54.2241,54.2685,54.1619,54.1974,193984.0
2015-09-28 13:50:00,61.0,61.02,60.85,60.87,257508.0,54.2063,54.2241,54.073,54.0908,257508.0
2015-09-28 14:00:00,60.88,60.93,60.8,60.92,198916.0,54.0997,54.1441,54.0286,54.1352,198916.0
2015-09-28 14:10:00,60.92,60.92,60.71,60.74,293232.0,54.1352,54.1352,53.9486,53.9752,293232.0
2015-09-28 14:20:00,60.74,60.91,60.72,60.91,190010.0,53.9752,54.1263,53.9575,54.1263,190010.0
2015-09-28 14:30:00,60.9,60.96,60.79,60.94,192532.0,54.1174,54.1707,54.0197,54.153,192532.0
2015-09-28 14:40:00,60.94,60.98,60.85,60.88,169852.0,54.153,54.1885,54.073,54.0997,169852.0
2015-09-28 14:50:00,60.87,60.93,60.84,60.89,370902.0,54.0908,54.1441,54.0641,54.1085,370902.0
2015-09-28 15:00:00,60.9,61.09,60.88,61.07,430702.0,54.1174,54.2863,54.0997,54.2685,430702.0
2015-09-28 15:10:00,61.07,61.3,60.99,61.29,389442.0,54.2685,54.4729,54.1974,54.464,389442.0
2015-09-28 15:20:00,61.28,61.32,61.23,61.31,523358.0,54.4551,54.4907,54.4107,54.4818,523358.0
2015-09-28 15:30:00,61.3,61.47,61.24,61.31,424076.0,54.4729,54.6239,54.4196,54.4818,424076.0
2015-09-28 15:40:00,61.3,61.41,61.21,61.29,420710.0,54.4729,54.5706,54.3929,54.464,420710.0
2015-09-28 15:50:00,61.27,61.33,61.05,61.09,850226.0,54.4462,54.4995,54.2507,54.2863,850226.0
2015-09-29 09:30:00,61.0,61.05,60.52,60.57,510692.0,54.2063,54.2507,53.7797,53.8242,510692.0
2015-09-29 09:40:00,60.56,60.57,60.32,60.36,369956.0,53.8153,53.8242,53.602,53.6376,369956.0
2015-09-29 09:50:00,60.37,60.93,60.35,60.83,394138.0,53.6465,54.1441,53.6287,54.0552,394138.0
2015-09-29 10:00:00,60.83,60.91,60.48,60.49,461304.0,54.0552,54.1263,53.7442,53.7531,461304.0
2015-09-29 10:10:00,60.49,60.73,60.49,60.66,389268.0,53.7531,53.9664,53.7531,53.9042,389268.0
2015-09-29 10:20:00,60.66,60.83,60.6,60.81,447700.0,53.9042,54.0552,53.8508,54.0375,447700.0
2015-09-29 10:30:00,60.81,60.85,60.56,60.58,308306.0,54.0375,54.073,53.8153,53.8331,308306.0
2015-09-29 10:40:00,60.58,60.61,60.37,60.38,208632.0,53.8331,53.8597,53.6465,53.6553,208632.0
2015-09-29 10:50:00,60.38,60.4,60.19,60.32,291288.0,53.6553,53.6731,53.4865,53.602,291288.0
2015-09-29 11:00:00,60.34,60.38,60.22,60.23,190180.0,53.6198,53.6553,53.5132,53.522,190180.0
2015-09-29 11:10:00,60.24,60.24,59.97,59.98,319826.0,53.5309,53.5309,53.291,53.2999,319826.0
2015-09-29 11:20:00,59.99,60.1,59.88,60.08,356392.0,53.3088,53.4065,53.211,53.3888,356392.0
2015-09-29 11:30:00,60.08,60.1,59.85,59.99,244344.0,53.3888,53.4065,53.1844,53.3088,244344.0
2015-09-29 11:40:00,60.0,60.16,59.94,60.13,308672.0,53.3177,53.4598,53.2643,53.4332,308672.0
2015-09-29 11:50:00,60.13,60.33,60.12,60.16,231376.0,53.4332,53.6109,53.4243,53.4598,231376.0
2015-09-29 12:00:00,60.15,60.19,60.03,60.05,408080.0,53.451,53.4865,53.3443,53.3621,408080.0
2015-09-29 12:10:00,60.04,60.08,59.91,60.05,491528.0,53.3532,53.3888,53.2377,53.3621,491528.0
2015-09-29 12:20:00,60.06,60.12,59.99,60.1,189308.0,53.371,53.4243,53.3088,53.4065,189308.0
2015-09-29 12:30:00,60.11,60.18,60.02,60.04,183012.0,53.4154,53.4776,53.3354,53.3532,183012.0
2015-09-29 12:40:00,60.03,60.14,59.95,60.08,179008.0,53.3443,53.4421,53.2732,53.3888,179008.0
2015-09-29 12:50:00,60.08,60.09,59.9,59.91,155252.0,53.3888,53.3976,53.2288,53.2377,155252.0
2015-09-29 13:00:00,59.92,60.06,59.9,60.02,191580.0,53.2466,53.371,53.2288,53.3354,191580.0
2015-09-29 13:10:00,60.04,60.19,60.01,60.18,169974.0,53.3532,53.4865,53.3265,53.4776,169974.0
2015-09-29 13:20:00,60.19,60.37,60.16,60.3,120606.0,53.4865,53.6465,53.4598,53.5843,120606.0
2015-09-29 13:30:00,60.31,60.4,60.27,60.32,118606.0,53.5931,53.6731,53.5576,53.602,118606.0
2015-09-29 13:40:00,60.32,60.4,60.32,60.32,161396.0,53.602,53.6731,53.602,53.602,161396.0
2015-09-29 13:50:00,60.32,60.44,60.29,60.42,245586.0,53.602,53.7087,53.5754,53.6909,245586.0
2015-09-29 14:00:00,60.42,60.43,60.21,60.27,264560.0,53.6909,53.6998,53.5043,53.5576,264560.0
2015-09-29 14:10:00,60.27,60.32,60.24,60.29,265544.0,53.5576,53.602,53.5309,53.5754,265544.0
2015-09-29 14:20:00,60.29,60.35,60.22,60.3,269762.0,53.5754,53.6287,53.5132,53.5843,269762.0
2015-09-29 14:30:00,60.3,60.33,60.11,60.21,262394.0,53.5843,53.6109,53.4154,53.5043,262394.0
2015-09-29 14:40:00,60.2,60.2,60.02,60.02,309294.0,53.4954,53.4954,53.3354,53.3354,309294.0
2015-09-29 14:50:00,60.02,60.06,59.91,59.98,317088.0,53.3354,53.371,53.2377,53.2999,317088.0
2015-09-29 15:00:00,59.98,60.08,59.91,59.98,361386.0,53.2999,53.3888,53.2377,53.2999,361386.0
2015-09-29 15:10:00,59.98,60.01,59.76,59.77,317896.0,53.2999,53.3265,53.1044,53.1133,317896.0
2015-09-29 15:20:00,59.77,59.78,59.57,59.58,437100.0,53.1133,53.1222,52.9356,52.9444,437100.0
2015-09-29 15:30:00,59.59,59.83,59.58,59.69,438820.0,52.9533,53.1666,52.9444,53.0422,438820.0
2015-09-29 15:40:00,59.69,59.72,59.52,59.72,663134.0,53.0422,53.0688,52.8911,53.0688,663134.0
2015-09-29 15:50:00,59.72,59.91,59.68,59.83,854188.0,53.0688,53.2377,53.0333,53.1666,854188.0
2015-09-30 09:30:00,60.37,61.0,60.37,60.99,452174.0,53.6465,54.2063,53.6465,54.1974,452174.0
2015-09-30 09:40:00,60.99,61.07,60.8,60.91,228948.0,54.1974,54.2685,54.0286,54.1263,228948.0
2015-09-30 09:50:00,60.94,61.18,60.93,60.98,209434.0,54.153,54.3662,54.1441,54.1885,209434.0
2015-09-30 10:00:00,60.98,61.05,60.77,61.01,195358.0,54.1885,54.2507,54.0019,54.2152,195358.0
2015-09-30 10:10:00,61.01,61.01,60.8,60.87,194854.0,54.2152,54.2152,54.0286,54.0908,194854.0
2015-09-30 10:20:00,60.88,61.16,60.88,61.13,122522.0,54.0997,54.3485,54.0997,54.3218,122522.0
2015-09-30 10:30:00,61.13,61.38,61.1,61.34,185070.0,54.3218,54.544,54.2952,54.5084,185070.0
2015-09-30 10:40:00,61.33,61.33,61.17,61.24,115060.0,54.4995,54.4995,54.3574,54.4196,115060.0
2015-09-30 10:50:00,61.24,61.27,60.97,60.98,147610.0,54.4196,54.4462,54.1796,54.1885,147610.0
2015-09-30 11:00:00,60.97,61.01,60.88,60.88,87660.0,54.1796,54.2152,54.0997,54.0997,87660.0
2015-09-30 11:10:00,60.9,60.98,60.86,60.93,102892.0,54.1174,54.1885,54.0819,54.1441,102892.0
2015-09-30 11:20:00,60.95,60.97,60.86,60.96,89060.0,54.1619,54.1796,54.0819,54.1707,89060.0
2015-09-30 11:30:00,60.94,60.99,60.85,60.87,79060.0,54.153,54.1974,54.073,54.0908,79060.0
2015-09-30 11:40:00,60.87,60.88,60.61,60.64,168764.0,54.0908,54.0997,53.8597,53.8864,168764.0
2015-09-30 11:50:00,60.63,60.69,60.58,60.67,150214.0,53.8775,53.9308,53.8331,53.913,150214.0
2015-09-30 12:00:00,60.69,60.72,60.6,60.66,135842.0,53.9308,53.9575,53.8508,53.9042,135842.0
2015-09-30 12:10:00,60.65,60.74,60.59,60.74,201542.0,53.8953,53.9752,53.842,53.9752,201542.0
2015-09-30 12:20:00,60.74,60.85,60.69,60.77,105514.0,53.9752,54.073,53.9308,54.0019,105514.0
2015-09-30 12:30:00,60.78,60.85,60.75,60.76,97462.0,54.0108,54.073,53.9841,53.993,97462.0
2015-09-30 12:40:00,60.74,60.82,60.65,60.67,94530.0,53.9752,54.0463,53.8953,53.913,94530.0
2015-09-30 12:50:00,60.69,60.79,60.66,60.79,45100.0,53.9308,54.0197,53.9042,54.0197,45100.0
2015-09-30 13:00:00,60.78,60.9,60.78,60.85,114684.0,54.0108,54.1174,54.0108,54.073,114684.0
2015-09-30 13:10:00,60.86,61.04,60.8,61.04,121296.0,54.0819,54.2418,54.0286,54.2418,121296.0
2015-09-30 13:20:00,61.03,61.07,60.99,61.06,92916.0,54.2329,54.2685,54.1974,54.2596,92916.0
2015-09-30 13:30:00,61.06,61.09,61.0,61.06,83060.0,54.2596,54.2863,54.2063,54.2596,83060.0
2015-09-30 13:40:00,61.07,61.24,61.07,61.22,247882.0,54.2685,54.4196,54.2685,54.4018,247882.0
2015-09-30 13:50:00,61.22,61.32,61.2,61.25,122772.0,54.4018,54.4907,54.384,54.4284,122772.0
2015-09-30 14:00:00,61.27,61.27,61.19,61.21,66850.0,54.4462,54.4462,54.3751,54.3929,66850.0
2015-09-30 14:10:00,61.2,61.35,61.18,61.34,112656.0,54.384,54.5173,54.3662,54.5084,112656.0
2015-09-30 14:20:00,61.35,61.43,61.35,61.38,126992.0,54.5173,54.5884,54.5173,54.544,126992.0
2015-09-30 14:30:00,61.38,61.44,61.18,61.18,156588.0,54.544,54.5973,54.3662,54.3662,156588.0
2015-09-30 14:40:00,61.19,61.44,61.19,61.41,123548.0,54.3751,54.5973,54.3751,54.5706,123548.0
2015-09-30 14:50:00,61.41,61.5,61.35,61.44,200546.0,54.5706,54.6506,54.5173,54.5973,200546.0
2015-09-30 15:00:00,61.44,61.49,61.24,61.31,112398.0,54.5973,54.6417,54.4196,54.4818,112398.0
2015-09-30 15:10:00,61.31,61.35,61.19,61.25,147792.0,54.4818,54.5173,54.3751,54.4284,147792.0
2015-09-30 15:20:00,61.24,61.32,61.18,61.24,168728.0,54.4196,54.4907,54.3662,54.4196,168728.0
2015-09-30 15:30:00,61.26,61.44,61.24,61.4,221026.0,54.4373,54.5973,54.4196,54.5617,221026.0
2015-09-30 15:40:00,61.39,61.49,61.37,61.49,394586.0,54.5529,54.6417,54.5351,54.6417,394586.0
2015-09-30 15:50:00,61.49,61.56,61.43,61.48,843910.0,54.6417,54.7039,54.5884,54.6328,843910.0
2015-10-01 09:30:00,61.58,61.64,60.8,60.86,756728.0,54.7217,54.775,54.0286,54.0819,756728.0
2015-10-01 09:40:00,60.85,60.9,60.64,60.8,273216.0,54.073,54.1174,53.8864,54.0286,273216.0
2015-10-01 09:50:00,60.79,60.93,60.65,60.67,187214.0,54.0197,54.1441,53.8953,53.913,187214.0
2015-10-01 10:00:00,60.69,61.08,60.65,61.05,249272.0,53.9308,54.2774,53.8953,54.2507,249272.0
2015-10-01 10:10:00,61.03,61.3,60.97,61.18,220046.0,54.2329,54.4729,54.1796,54.3662,220046.0
2015-10-01 10:20:00,61.17,61.3,60.88,61.29,201636.0,54.3574,54.4729,54.0997,54.464,201636.0
2015-10-01 10:30:00,61.27,61.35,61.02,61.1,116636.0,54.4462,54.5173,54.2241,54.2952,116636.0
2015-10-01 10:40:00,61.09,61.19,61.02,61.09,131984.0,54.2863,54.3751,54.2241,54.2863,131984.0
2015-10-01 10:50:00,61.11,61.15,60.95,60.96,142794.0,54.304,54.3396,54.1619,54.1707,142794.0
2015-10-01 11:00:00,60.96,61.13,60.92,61.02,252074.0,54.1707,54.3218,54.1352,54.2241,252074.0
2015-10-01 11:10:00,61.04,61.1,60.97,60.99,109444.0,54.2418,54.2952,54.1796,54.1974,109444.0
2015-10-01 11:20:00,60.99,61.1,60.91,60.95,199026.0,54.1974,54.2952,54.1263,54.1619,199026.0
2015-10-01 11:30:00,60.96,61.05,60.87,60.99,148288.0,54.1707,54.2507,54.0908,54.1974,148288.0
2015-10-01 11:40:00,60.98,60.98,60.72,60.85,295348.0,54.1885,54.1885,53.9575,54.073,295348.0
2015-10-01 11:50:00,60.86,60.9,60.66,60.8,140804.0,54.0819,54.1174,53.9042,54.0286,140804.0
2015-10-01 12:00:00,60.79,60.82,60.67,60.71,152204.0,54.0197,54.0463,53.913,53.9486,152204.0
2015-10-01 12:10:00,60.72,60.87,60.71,60.85,72308.0,53.9575,54.0908,53.9486,54.073,72308.0
2015-10-01 12:20:00,60.85,61.05,60.83,60.99,82142.0,54.073,54.2507,54.0552,54.1974,82142.0
2015-10-01 12:30:00,60.98,61.15,60.94,61.14,107086.0,54.1885,54.3396,54.153,54.3307,107086.0
2015-10-01 12:40:00,61.13,61.21,61.13,61.15,149698.0,54.3218,54.3929,54.3218,54.3396,149698.0
2015-10-01 12:50:00,61.16,61.3,61.14,61.27,119788.0,54.3485,54.4729,54.3307,54.4462,119788.0
2015-10-01 13:00:00,61.27,61.29,61.13,61.25,155836.0,54.4462,54.464,54.3218,54.4284,155836.0
2015-10-01 13:10:00,61.24,61.35,61.13,61.27,143216.0,54.4196,54.5173,54.3218,54.4462,143216.0
2015-10-01 13:20:00,61.26,61.32,61.22,61.25,147732.0,54.4373,54.4907,54.4018,54.4284,147732.0
2015-10-01 13:30:00,61.26,61.37,61.23,61.36,151234.0,54.4373,54.5351,54.4107,54.5262,151234.0
2015-10-01 13:40:00,61.35,61.35,61.2,61.35,125908.0,54.5173,54.5173,54.384,54.5173,125908.0
2015-10-01 13:50:00,61.34,61.47,61.32,61.46,130730.0,54.5084,54.6239,54.4907,54.6151,130730.0
2015-10-01 14:00:00,61.45,61.59,61.38,61.58,127402.0,54.6062,54.7306,54.544,54.7217,127402.0
2015-10-01 14:10:00,61.59,61.7,61.56,61.67,216946.0,54.7306,54.8283,54.7039,54.8017,216946.0
2015-10-01 14:20:00,61.66,61.72,61.6,61.71,189248.0,54.7928,54.8461,54.7395,54.8372,189248.0
2015-10-01 14:30:00,61.71,61.8,61.67,61.77,201008.0,54.8372,54.9172,54.8017,54.8905,201008.0
2015-10-01 14:40:00,61.77,61.8,61.58,61.6,165242.0,54.8905,54.9172,54.7217,54.7395,165242.0
2015-10-01 14:50:00,61.6,61.85,61.56,61.79,133512.0,54.7395,54.9616,54.7039,54.9083,133512.0
2015-10-01 15:00:00,61.79,61.85,61.74,61.8,203992.0,54.9083,54.9616,54.8639,54.9172,203992.0
2015-10-01 15:10:00,61.79,61.9,61.76,61.85,182700.0,54.9083,55.0061,54.8816,54.9616,182700.0
2015-10-01 15:20:00,61.84,61.87,61.74,61.78,184144.0,54.9527,54.9794,54.8639,54.8994,184144.0
2015-10-01 15:30:00,61.79,61.83,61.6,61.61,389352.0,54.9083,54.9439,54.7395,54.7484,389352.0
2015-10-01 15:40:00,61.6,61.86,61.6,61.85,204650.0,54.7395,54.9705,54.7395,54.9616,204650.0
2015-10-01 15:50:00,61.86,61.97,61.82,61.91,513352.0,54.9705,55.0683,54.935,55.0149,513352.0
2015-10-02 09:30:00,61.05,61.24,60.78,60.92,380990.0,54.2507,54.4196,54.0108,54.1352,380990.0
2015-10-02 09:40:00,60.93,61.17,60.83,61.1,499516.0,54.1441,54.3574,54.0552,54.2952,499516.0
2015-10-02 09:50:00,61.1,61.18,60.99,61.02,155734.0,54.2952,54.3662,54.1974,54.2241,155734.0
2015-10-02 10:00:00,61.01,61.13,60.9,61.13,172646.0,54.2152,54.3218,54.1174,54.3218,172646.0
2015-10-02 10:10:00,61.15,61.5,61.15,61.35,198618.0,54.3396,54.6506,54.3396,54.5173,198618.0
2015-10-02 10:20:00,61.35,61.38,61.19,61.26,183070.0,54.5173,54.544,54.3751,54.4373,183070.0
2015-10-02 10:30:00,61.27,61.56,61.22,61.55,187674.0,54.4462,54.7039,54.4018,54.695,187674.0
2015-10-02 10:40:00,61.55,61.57,61.46,61.56,204768.0,54.695,54.7128,54.6151,54.7039,204768.0
2015-10-02 10:50:00,61.55,61.6,61.45,61.54,218410.0,54.695,54.7395,54.6062,54.6861,218410.0
2015-10-02 11:00:00,61.54,61.67,61.52,61.62,202188.0,54.6861,54.8017,54.6684,54.7572,202188.0
2015-10-02 11:10:00,61.63,61.66,61.48,61.51,208402.0,54.7661,54.7928,54.6328,54.6595,208402.0
2015-10-02 11:20:00,61.52,61.65,61.37,61.61,193988.0,54.6684,54.7839,54.5351,54.7484,193988.0
2015-10-02 11:30:00,61.62,61.73,61.54,61.55,332022.0,54.7572,54.855,54.6861,54.695,332022.0
2015-10-02 11:40:00,61.54,61.57,61.42,61.46,153946.0,54.6861,54.7128,54.5795,54.6151,153946.0
2015-10-02 11:50:00,61.47,61.59,61.45,61.54,118758.0,54.6239,54.7306,54.6062,54.6861,118758.0
2015-10-02 12:00:00,61.55,61.59,61.44,61.54,80918.0,54.695,54.7306,54.5973,54.6861,80918.0
2015-10-02 12:10:00,61.55,61.76,61.55,61.74,100960.0,54.695,54.8816,54.695,54.8639,100960.0
2015-10-02 12:20:00,61.73,61.84,61.69,61.79,116958.0,54.855,54.9527,54.8194,54.9083,116958.0
2015-10-02 12:30:00,61.79,61.98,61.77,61.79,143762.0,54.9083,55.0771,54.8905,54.9083,143762.0
2015-10-02 12:40:00,61.77,61.88,61.77,61.88,133562.0,54.8905,54.9883,54.8905,54.9883,133562.0
2015-10-02 12:50:00,61.87,62.06,61.83,62.0,195668.0,54.9794,55.1482,54.9439,55.0949,195668.0
2015-10-02 13:00:00,62.01,62.16,61.99,62.13,121632.0,55.1038,55.2371,55.086,55.2104,121632.0
2015-10-02 13:10:00,62.13,62.25,62.13,62.19,110272.0,55.2104,55.3171,55.2104,55.2638,110272.0
2015-10-02 13:20:00,62.18,62.19,62.07,62.09,102010.0,55.2549,55.2638,55.1571,55.1749,102010.0
2015-10-02 13:30:00,62.1,62.17,62.05,62.07,157398.0,55.1838,55.246,55.1393,55.1571,157398.0
2015-10-02 13:40:00,62.07,62.13,62.01,62.09,156534.0,55.1571,55.2104,55.1038,55.1749,156534.0
2015-10-02 13:50:00,62.1,62.16,62.04,62.09,91580.0,55.1838,55.2371,55.1305,55.1749,91580.0
2015-10-02 14:00:00,62.09,62.23,62.04,62.22,100914.0,55.1749,55.2993,55.1305,55.2904,100914.0
2015-10-02 14:10:00,62.22,62.23,62.05,62.06,162092.0,55.2904,55.2993,55.1393,55.1482,162092.0
2015-10-02 14:20:00,62.05,62.35,62.02,62.29,189644.0,55.1393,55.4059,55.1127,55.3526,189644.0
2015-10-02 14:30:00,62.3,62.35,62.2,62.27,126538.0,55.3615,55.4059,55.2726,55.3348,126538.0
2015-10-02 14:40:00,62.28,62.31,62.16,62.21,127964.0,55.3437,55.3704,55.2371,55.2815,127964.0
2015-10-02 14:50:00,62.21,62.22,61.99,61.99,108480.0,55.2815,55.2904,55.086,55.086,108480.0
2015-10-02 15:00:00,62.01,62.19,61.99,62.19,112038.0,55.1038,55.2638,55.086,55.2638,112038.0
2015-10-02 15:10:00,62.2,62.3,62.11,62.3,240484.0,55.2726,55.3615,55.1927,55.3615,240484.0
2015-10-02 15:20:00,62.29,62.41,62.29,62.4,245288.0,55.3526,55.4593,55.3526,55.4504,245288.0
2015-10-02 15:30:00,62.41,62.44,62.33,62.39,232946.0,55.4593,55.4859,55.3882,55.4415,232946.0
2015-10-02 15:40:00,62.38,62.58,62.38,62.58,631128.0,55.4326,55.6103,55.4326,55.6103,631128.0
2015-10-02 15:50:00,62.57,62.6,62.5,62.59,633464.0,55.6014,55.6281,55.5392,55.6192,633464.0
2015-10-05 09:30:00,62.92,63.24,62.73,63.08,490002.0,55.9125,56.1968,55.7436,56.0546,490002.0
2015-10-05 09:40:00,63.08,63.09,62.7,62.86,230538.0,56.0546,56.0635,55.717,55.8591,230538.0
2015-10-05 09:50:00,62.88,62.9,62.67,62.7,192152.0,55.8769,55.8947,55.6903,55.717,192152.0
2015-10-05 10:00:00,62.71,62.79,62.53,62.57,152234.0,55.7258,55.7969,55.5659,55.6014,152234.0
2015-10-05 10:10:00,62.56,62.69,62.56,62.62,192020.0,55.5925,55.7081,55.5925,55.6459,192020.0
2015-10-05 10:20:00,62.62,62.68,62.53,62.55,139224.0,55.6459,55.6992,55.5659,55.5837,139224.0
2015-10-05 10:30:00,62.56,62.58,62.43,62.45,263342.0,55.5925,55.6103,55.477,55.4948,263342.0
2015-10-05 10:40:00,62.44,62.44,62.28,62.28,177134.0,55.4859,55.4859,55.3437,55.3437,177134.0
2015-10-05 10:50:00,62.29,62.42,62.27,62.34,130714.0,55.3526,55.4681,55.3348,55.3971,130714.0
2015-10-05 11:00:00,62.35,62.56,62.32,62.49,146682.0,55.4059,55.5925,55.3793,55.5303,146682.0
2015-10-05 11:10:00,62.49,62.53,62.39,62.41,135834.0,55.5303,55.5659,55.4415,55.4593,135834.0
2015-10-05 11:20:00,62.41,62.47,62.35,62.36,96058.0,55.4593,55.5126,55.4059,55.4148,96058.0
2015-10-05 11:30:00,62.37,62.38,62.29,62.3,54956.0,55.4237,55.4326,55.3526,55.3615,54956.0
2015-10-05 11:40:00,62.3,62.34,62.28,62.34,87692.0,55.3615,55.3971,55.3437,55.3971,87692.0
2015-10-05 11:50:00,62.34,62.49,62.34,62.48,90856.0,55.3971,55.5303,55.3971,55.5215,90856.0
2015-10-05 12:00:00,62.47,62.54,62.42,62.48,186426.0,55.5126,55.5748,55.4681,55.5215,186426.0
2015-10-05 12:10:00,62.48,62.49,62.42,62.48,142036.0,55.5215,55.5303,55.4681,55.5215,142036.0
2015-10-05 12:20:00,62.48,62.48,62.38,62.4,77224.0,55.5215,55.5215,55.4326,55.4504,77224.0
2015-10-05 12:30:00,62.41,62.41,62.33,62.35,90262.0,55.4593,55.4593,55.3882,55.4059,90262.0
2015-10-05 12:40:00,62.35,62.38,62.27,62.28,165600.0,55.4059,55.4326,55.3348,55.3437,165600.0
2015-10-05 12:50:00,62.28,62.3,62.13,62.13,224462.0,55.3437,55.3615,55.2104,55.2104,224462.0
2015-10-05 13:00:00,62.14,62.24,62.12,62.22,211712.0,55.2193,55.3082,55.2016,55.2904,211712.0
2015-10-05 13:10:00,62.21,62.35,62.2,62.34,135184.0,55.2815,55.4059,55.2726,55.3971,135184.0
2015-10-05 13:20:00,62.34,62.35,62.22,62.22,119722.0,55.3971,55.4059,55.2904,55.2904,119722.0
2015-10-05 13:30:00,62.21,62.46,62.21,62.44,238040.0,55.2815,55.5037,55.2815,55.4859,238040.0
2015-10-05 13:40:00,62.44,62.44,62.34,62.38,108990.0,55.4859,55.4859,55.3971,55.4326,108990.0
2015-10-05 13:50:00,62.37,62.45,62.34,62.41,158030.0,55.4237,55.4948,55.3971,55.4593,158030.0
2015-10-05 14:00:00,62.42,62.44,62.32,62.35,159132.0,55.4681,55.4859,55.3793,55.4059,159132.0
2015-10-05 14:10:00,62.35,62.41,62.35,62.4,138240.0,55.4059,55.4593,55.4059,55.4504,138240.0
2015-10-05 14:20:00,62.41,62.48,62.4,62.42,167916.0,55.4593,55.5215,55.4504,55.4681,167916.0
2015-10-05 14:30:00,62.42,62.46,62.35,62.37,282734.0,55.4681,55.5037,55.4059,55.4237,282734.0
2015-10-05 14:40:00,62.38,62.48,62.3,62.3,224780.0,55.4326,55.5215,55.3615,55.3615,224780.0
2015-10-05 14:50:00,62.3,62.37,62.29,62.31,200562.0,55.3615,55.4237,55.3526,55.3704,200562.0
2015-10-05 15:00:00,62.31,62.43,62.28,62.33,292174.0,55.3704,55.477,55.3437,55.3882,292174.0
2015-10-05 15:10:00,62.33,62.37,62.24,62.25,260814.0,55.3882,55.4237,55.3082,55.3171,260814.0
2015-10-05 15:20:00,62.26,62.3,62.17,62.19,389614.0,55.326,55.3615,55.246,55.2638,389614.0
2015-10-05 15:30:00,62.19,62.27,62.11,62.13,411846.0,55.2638,55.3348,55.1927,55.2104,411846.0
2015-10-05 15:40:00,62.12,62.19,62.05,62.11,395348.0,55.2016,55.2638,55.1393,55.1927,395348.0
2015-10-05 15:50:00,62.1,62.23,62.07,62.13,784538.0,55.1838,55.2993,55.1571,55.2104,784538.0
2015-10-06 09:30:00,62.13,62.36,62.01,62.13,315552.0,55.2104,55.4148,55.1038,55.2104,315552.0
2015-10-06 09:40:00,62.13,62.24,62.01,62.21,159104.0,55.2104,55.3082,55.1038,55.2815,159104.0
2015-10-06 09:50:00,62.22,62.3,62.12,62.25,379190.0,55.2904,55.3615,55.2016,55.3171,379190.0
2015-10-06 10:00:00,62.27,62.4,62.22,62.29,224812.0,55.3348,55.4504,55.2904,55.3526,224812.0
2015-10-06 10:10:00,62.27,62.29,61.97,61.97,184064.0,55.3348,55.3526,55.0683,55.0683,184064.0
2015-10-06 10:20:00,61.98,62.0,61.83,61.87,226392.0,55.0771,55.0949,54.9439,54.9794,226392.0
2015-10-06 10:30:00,61.88,62.02,61.83,61.99,155422.0,54.9883,55.1127,54.9439,55.086,155422.0
2015-10-06 10:40:00,61.99,62.02,61.83,61.83,148658.0,55.086,55.1127,54.9439,54.9439,148658.0
2015-10-06 10:50:00,61.83,61.85,61.65,61.74,171620.0,54.9439,54.9616,54.7839,54.8639,171620.0
2015-10-06 11:00:00,61.74,61.82,61.65,61.79,159724.0,54.8639,54.935,54.7839,54.9083,159724.0
2015-10-06 11:10:00,61.78,61.79,61.61,61.66,137752.0,54.8994,54.9083,54.7484,54.7928,137752.0
2015-10-06 11:20:00,61.67,61.76,61.59,61.63,96920.0,54.8017,54.8816,54.7306,54.7661,96920.0
2015-10-06 11:30:00,61.63,61.64,61.3,61.32,222388.0,54.7661,54.775,54.4729,54.4907,222388.0
2015-10-06 11:40:00,61.33,61.44,61.3,61.39,157628.0,54.4995,54.5973,54.4729,54.5529,157628.0
2015-10-06 11:50:00,61.41,61.45,61.31,61.38,161044.0,54.5706,54.6062,54.4818,54.544,161044.0
2015-10-06 12:00:00,61.4,61.55,61.38,61.51,131568.0,54.5617,54.695,54.544,54.6595,131568.0
2015-10-06 12:10:00,61.5,61.57,61.47,61.53,159432.0,54.6506,54.7128,54.6239,54.6773,159432.0
2015-10-06 12:20:00,61.54,61.6,61.48,61.48,151668.0,54.6861,54.7395,54.6328,54.6328,151668.0
2015-10-06 12:30:00,61.48,61.5,61.35,61.36,111466.0,54.6328,54.6506,54.5173,54.5262,111466.0
2015-10-06 12:40:00,61.35,61.53,61.34,61.5,76644.0,54.5173,54.6773,54.5084,54.6506,76644.0
2015-10-06 12:50:00,61.5,61.6,61.49,61.58,96544.0,54.6506,54.7395,54.6417,54.7217,96544.0
2015-10-06 13:00:00,61.58,61.58,61.47,61.56,113222.0,54.7217,54.7217,54.6239,54.7039,113222.0
2015-10-06 13:10:00,61.56,61.75,61.56,61.67,88066.0,54.7039,54.8728,54.7039,54.8017,88066.0
2015-10-06 13:20:00,61.67,61.73,61.65,61.72,92572.0,54.8017,54.855,54.7839,54.8461,92572.0
2015-10-06 13:30:00,61.71,61.72,61.61,61.62,58968.0,54.8372,54.8461,54.7484,54.7572,58968.0
2015-10-06 13:40:00,61.63,61.65,61.56,61.63,73512.0,54.7661,54.7839,54.7039,54.7661,73512.0
2015-10-06 13:50:00,61.63,61.65,61.57,61.6,101262.0,54.7661,54.7839,54.7128,54.7395,101262.0
2015-10-06 14:00:00,61.6,61.65,61.53,61.53,78818.0,54.7395,54.7839,54.6773,54.6773,78818.0
2015-10-06 14:10:00,61.54,61.71,61.52,61.71,102792.0,54.6861,54.8372,54.6684,54.8372,102792.0
2015-10-06 14:20:00,61.7,61.71,61.57,61.63,96324.0,54.8283,54.8372,54.7128,54.7661,96324.0
2015-10-06 14:30:00,61.63,61.7,61.58,61.67,128816.0,54.7661,54.8283,54.7217,54.8017,128816.0
2015-10-06 14:40:00,61.66,61.68,61.48,61.55,123774.0,54.7928,54.8106,54.6328,54.695,123774.0
2015-10-06 14:50:00,61.55,61.59,61.42,61.49,125878.0,54.695,54.7306,54.5795,54.6417,125878.0
2015-10-06 15:00:00,61.48,61.54,61.43,61.52,107480.0,54.6328,54.6861,54.5884,54.6684,107480.0
2015-10-06 15:10:00,61.52,61.52,61.39,61.49,128434.0,54.6684,54.6684,54.5529,54.6417,128434.0
2015-10-06 15:20:00,61.48,61.59,61.43,61.57,118566.0,54.6328,54.7306,54.5884,54.7128,118566.0
2015-10-06 15:30:00,61.57,61.62,61.49,61.52,162278.0,54.7128,54.7572,54.6417,54.6684,162278.0
2015-10-06 15:40:00,61.51,61.59,61.48,61.55,158754.0,54.6595,54.7306,54.6328,54.695,158754.0
2015-10-06 15:50:00,61.56,61.6,61.51,61.59,453694.0,54.7039,54.7395,54.6595,54.7306,453694.0
2015-10-07 09:30:00,61.81,62.23,61.41,61.43,447306.0,54.9261,55.2993,54.5706,54.5884,447306.0
2015-10-07 09:40:00,61.44,61.56,61.38,61.52,345770.0,54.5973,54.7039,54.544,54.6684,345770.0
2015-10-07 09:50:00,61.52,61.84,61.52,61.75,240130.0,54.6684,54.9527,54.6684,54.8728,240130.0
2015-10-07 10:00:00,61.74,61.92,61.74,61.82,181426.0,54.8639,55.0238,54.8639,54.935,181426.0
2015-10-07 10:10:00,61.82,61.83,61.57,61.58,284534.0,54.935,54.9439,54.7128,54.7217,284534.0
2015-10-07 10:20:00,61.58,61.67,61.26,61.3,310814.0,54.7217,54.8017,54.4373,54.4729,310814.0
2015-10-07 10:30:00,61.29,61.32,61.08,61.11,258444.0,54.464,54.4907,54.2774,54.304,258444.0
2015-10-07 10:40:00,61.11,61.11,61.0,61.06,237628.0,54.304,54.304,54.2063,54.2596,237628.0
2015-10-07 10:50:00,61.05,61.06,60.95,61.04,239838.0,54.2507,54.2596,54.1619,54.2418,239838.0
2015-10-07 11:00:00,61.04,61.17,60.95,61.01,179076.0,54.2418,54.3574,54.1619,54.2152,179076.0
2015-10-07 11:10:00,61.01,61.01,60.92,60.94,199602.0,54.2152,54.2152,54.1352,54.153,199602.0
2015-10-07 11:20:00,60.94,60.97,60.86,60.94,205056.0,54.153,54.1796,54.0819,54.153,205056.0
2015-10-07 11:30:00,60.95,61.04,60.9,60.99,173732.0,54.1619,54.2418,54.1174,54.1974,173732.0
2015-10-07 11:40:00,60.98,61.0,60.89,60.95,155650.0,54.1885,54.2063,54.1085,54.1619,155650.0
2015-10-07 11:50:00,60.96,61.04,60.94,61.02,254042.0,54.1707,54.2418,54.153,54.2241,254042.0
2015-10-07 12:00:00,61.02,61.03,60.88,60.93,94680.0,54.2241,54.2329,54.0997,54.1441,94680.0
2015-10-07 12:10:00,60.93,60.99,60.84,60.99,130398.0,54.1441,54.1974,54.0641,54.1974,130398.0
2015-10-07 12:20:00,60.98,60.98,60.75,60.79,143272.0,54.1885,54.1885,53.9841,54.0197,143272.0
2015-10-07 12:30:00,60.77,60.81,60.63,60.81,348664.0,54.0019,54.0375,53.8775,54.0375,348664.0
2015-10-07 12:40:00,60.81,60.92,60.66,60.9,110506.0,54.0375,54.1352,53.9042,54.1174,110506.0
2015-10-07 12:50:00,60.91,61.0,60.91,60.91,95426.0,54.1263,54.2063,54.1263,54.1263,95426.0
2015-10-07 13:00:00,60.92,60.95,60.65,60.83,474830.0,54.1352,54.1619,53.8953,54.0552,474830.0
2015-10-07 13:10:00,60.82,60.87,60.78,60.82,88056.0,54.0463,54.0908,54.0108,54.0463,88056.0
2015-10-07 13:20:00,60.82,60.96,60.79,60.91,100990.0,54.0463,54.1707,54.0197,54.1263,100990.0
2015-10-07 13:30:00,60.91,61.02,60.91,61.01,114504.0,54.1263,54.2241,54.1263,54.2152,114504.0
2015-10-07 13:40:00,61.02,61.1,61.01,61.06,134078.0,54.2241,54.2952,54.2152,54.2596,134078.0
2015-10-07 13:50:00,61.07,61.08,60.96,61.0,132390.0,54.2685,54.2774,54.1707,54.2063,132390.0
2015-10-07 14:00:00,61.0,61.19,60.98,61.13,166786.0,54.2063,54.3751,54.1885,54.3218,166786.0
2015-10-07 14:10:00,61.14,61.23,61.09,61.11,387746.0,54.3307,54.4107,54.2863,54.304,387746.0
2015-10-07 14:20:00,61.12,61.12,60.5,60.99,160460.0,54.3129,54.3129,53.762,54.1974,160460.0
2015-10-07 14:30:00,60.99,61.04,60.92,60.99,108470.0,54.1974,54.2418,54.1352,54.1974,108470.0
2015-10-07 14:40:00,60.98,61.06,60.94,60.94,169108.0,54.1885,54.2596,54.153,54.153,169108.0
2015-10-07 14:50:00,60.96,60.97,60.83,60.83,131742.0,54.1707,54.1796,54.0552,54.0552,131742.0
2015-10-07 15:00:00,60.83,61.02,60.83,60.97,102736.0,54.0552,54.2241,54.0552,54.1796,102736.0
2015-10-07 15:10:00,60.97,61.07,60.95,61.04,348052.0,54.1796,54.2685,54.1619,54.2418,348052.0
2015-10-07 15:20:00,61.04,61.05,60.96,60.99,274368.0,54.2418,54.2507,54.1707,54.1974,274368.0
2015-10-07 15:30:00,60.99,61.07,60.99,61.02,257812.0,54.1974,54.2685,54.1974,54.2241,257812.0
2015-10-07 15:40:00,61.02,61.1,60.99,61.03,259174.0,54.2241,54.2952,54.1974,54.2329,259174.0
2015-10-07 15:50:00,61.04,61.06,60.99,61.04,807890.0,54.2418,54.2596,54.1974,54.2418,807890.0
2015-10-08 09:30:00,61.46,61.7,61.34,61.49,574704.0,54.6151,54.8283,54.5084,54.6417,574704.0
2015-10-08 09:40:00,61.49,61.8,61.46,61.7,336384.0,54.6417,54.9172,54.6151,54.8283,336384.0
2015-10-08 09:50:00,61.7,61.75,61.55,61.72,292594.0,54.8283,54.8728,54.695,54.8461,292594.0
2015-10-08 10:00:00,61.72,61.97,61.7,61.97,224448.0,54.8461,55.0683,54.8283,55.0683,224448.0
2015-10-08 10:10:00,61.99,62.0,61.8,61.85,244174.0,55.086,55.0949,54.9172,54.9616,244174.0
2015-10-08 10:20:00,61.83,61.98,61.74,61.93,155422.0,54.9439,55.0771,54.8639,55.0327,155422.0
2015-10-08 10:30:00,61.93,62.07,61.92,61.98,231446.0,55.0327,55.1571,55.0238,55.0771,231446.0
2015-10-08 10:40:00,61.99,62.09,61.95,62.01,110598.0,55.086,55.1749,55.0505,55.1038,110598.0
2015-10-08 10:50:00,62.02,62.05,61.93,62.02,81600.0,55.1127,55.1393,55.0327,55.1127,81600.0
2015-10-08 11:00:00,61.99,62.04,61.77,61.81,91302.0,55.086,55.1305,54.8905,54.9261,91302.0
2015-10-08 11:10:00,61.8,61.85,61.7,61.75,81468.0,54.9172,54.9616,54.8283,54.8728,81468.0
2015-10-08 11:20:00,61.75,61.88,61.74,61.87,80790.0,54.8728,54.9883,54.8639,54.9794,80790.0
2015-10-08 11:30:00,61.85,61.93,61.8,61.81,70420.0,54.9616,55.0327,54.9172,54.9261,70420.0
2015-10-08 11:40:00,61.8,61.85,61.79,61.8,62198.0,54.9172,54.9616,54.9083,54.9172,62198.0
2015-10-08 11:50:00,61.81,61.9,61.79,61.83,57236.0,54.9261,55.0061,54.9083,54.9439,57236.0
2015-10-08 12:00:00,61.84,61.86,61.77,61.78,47198.0,54.9527,54.9705,54.8905,54.8994,47198.0
2015-10-08 12:10:00,61.79,61.89,61.78,61.84,56442.0,54.9083,54.9972,54.8994,54.9527,56442.0
2015-10-08 12:20:00,61.85,61.87,61.74,61.77,74472.0,54.9616,54.9794,54.8639,54.8905,74472.0
2015-10-08 12:30:00,61.77,61.88,61.76,61.84,87710.0,54.8905,54.9883,54.8816,54.9527,87710.0
2015-10-08 12:40:00,61.84,61.88,61.69,61.69,86796.0,54.9527,54.9883,54.8194,54.8194,86796.0
2015-10-08 12:50:00,61.69,61.69,61.58,61.66,135932.0,54.8194,54.8194,54.7217,54.7928,135932.0
2015-10-08 13:00:00,61.65,61.73,61.63,61.68,68016.0,54.7839,54.855,54.7661,54.8106,68016.0
2015-10-08 13:10:00,61.68,61.71,61.63,61.71,57292.0,54.8106,54.8372,54.7661,54.8372,57292.0
2015-10-08 13:20:00,61.71,61.85,61.71,61.84,49520.0,54.8372,54.9616,54.8372,54.9527,49520.0
2015-10-08 13:30:00,61.84,61.94,61.83,61.88,71642.0,54.9527,55.0416,54.9439,54.9883,71642.0
2015-10-08 13:40:00,61.88,61.93,61.84,61.88,82976.0,54.9883,55.0327,54.9527,54.9883,82976.0
2015-10-08 13:50:00,61.88,61.99,61.86,61.98,76072.0,54.9883,55.086,54.9705,55.0771,76072.0
2015-10-08 14:00:00,61.98,62.17,61.93,61.99,223902.0,55.0771,55.246,55.0327,55.086,223902.0
2015-10-08 14:10:00,61.99,62.15,61.99,62.05,104130.0,55.086,55.2282,55.086,55.1393,104130.0
2015-10-08 14:20:00,62.04,62.1,61.98,62.09,104532.0,55.1305,55.1838,55.0771,55.1749,104532.0
2015-10-08 14:30:00,62.1,62.23,62.09,62.21,178226.0,55.1838,55.2993,55.1749,55.2815,178226.0
2015-10-08 14:40:00,62.23,62.28,62.2,62.23,161000.0,55.2993,55.3437,55.2726,55.2993,161000.0
2015-10-08 14:50:00,62.23,62.42,62.21,62.36,123376.0,55.2993,55.4681,55.2815,55.4148,123376.0
2015-10-08 15:00:00,62.35,62.49,62.35,62.45,190110.0,55.4059,55.5303,55.4059,55.4948,190110.0
2015-10-08 15:10:00,62.46,62.62,62.44,62.58,288750.0,55.5037,55.6459,55.4859,55.6103,288750.0
2015-10-08 15:20:00,62.59,62.6,62.4,62.41,204924.0,55.6192,55.6281,55.4504,55.4593,204924.0
2015-10-08 15:30:00,62.41,62.45,62.3,62.33,239598.0,55.4593,55.4948,55.3615,55.3882,239598.0
2015-10-08 15:40:00,62.33,62.52,62.33,62.48,247798.0,55.3882,55.557,55.3882,55.5215,247798.0
2015-10-08 15:50:00,62.47,62.49,62.41,62.46,440120.0,55.5126,55.5303,55.4593,55.5037,440120.0
2015-10-09 09:30:00,62.28,62.38,62.05,62.28,583112.0,55.3437,55.4326,55.1393,55.3437,583112.0
2015-10-09 09:40:00,62.29,62.63,62.27,62.63,307458.0,55.3526,55.6548,55.3348,55.6548,307458.0
2015-10-09 09:50:00,62.63,62.67,62.19,62.21,306758.0,55.6548,55.6903,55.2638,55.2815,306758.0
2015-10-09 10:00:00,62.22,62.35,62.2,62.34,135582.0,55.2904,55.4059,55.2726,55.3971,135582.0
2015-10-09 10:10:00,62.34,62.45,62.29,62.44,105164.0,55.3971,55.4948,55.3526,55.4859,105164.0
2015-10-09 10:20:00,62.44,62.5,62.38,62.45,174354.0,55.4859,55.5392,55.4326,55.4948,174354.0
2015-10-09 10:30:00,62.45,62.58,62.43,62.52,200086.0,55.4948,55.6103,55.477,55.557,200086.0
2015-10-09 10:40:00,62.52,62.55,62.26,62.26,119768.0,55.557,55.5837,55.326,55.326,119768.0
2015-10-09 10:50:00,62.27,62.43,62.24,62.43,147542.0,55.3348,55.477,55.3082,55.477,147542.0
2015-10-09 11:00:00,62.43,62.44,62.23,62.26,101370.0,55.477,55.4859,55.2993,55.326,101370.0
2015-10-09 11:10:00,62.26,62.38,62.25,62.35,81164.0,55.326,55.4326,55.3171,55.4059,81164.0
2015-10-09 11:20:00,62.36,62.38,62.26,62.35,87344.0,55.4148,55.4326,55.326,55.4059,87344.0
2015-10-09 11:30:00,62.34,62.38,62.22,62.29,113422.0,55.3971,55.4326,55.2904,55.3526,113422.0
2015-10-09 11:40:00,62.29,62.34,62.21,62.31,81330.0,55.3526,55.3971,55.2815,55.3704,81330.0
2015-10-09 11:50:00,62.3,62.38,62.26,62.32,71276.0,55.3615,55.4326,55.326,55.3793,71276.0
2015-10-09 12:00:00,62.32,62.38,62.26,62.26,86194.0,55.3793,55.4326,55.326,55.326,86194.0
2015-10-09 12:10:00,62.25,62.28,62.18,62.24,97502.0,55.3171,55.3437,55.2549,55.3082,97502.0
2015-10-09 12:20:00,62.24,62.31,62.19,62.31,70998.0,55.3082,55.3704,55.2638,55.3704,70998.0
2015-10-09 12:30:00,62.3,62.3,62.21,62.24,43256.0,55.3615,55.3615,55.2815,55.3082,43256.0
2015-10-09 12:40:00,62.24,62.26,62.16,62.26,81648.0,55.3082,55.326,55.2371,55.326,81648.0
2015-10-09 12:50:00,62.27,62.34,62.26,62.31,73348.0,55.3348,55.3971,55.326,55.3704,73348.0
2015-10-09 13:00:00,62.32,62.36,62.23,62.23,66926.0,55.3793,55.4148,55.2993,55.2993,66926.0
2015-10-09 13:10:00,62.23,62.29,62.17,62.28,84398.0,55.2993,55.3526,55.246,55.3437,84398.0
2015-10-09 13:20:00,62.29,62.35,62.27,62.27,85748.0,55.3526,55.4059,55.3348,55.3348,85748.0
2015-10-09 13:30:00,62.27,62.33,62.24,62.26,100812.0,55.3348,55.3882,55.3082,55.326,100812.0
2015-10-09 13:40:00,62.25,62.27,62.19,62.24,122768.0,55.3171,55.3348,55.2638,55.3082,122768.0
2015-10-09 13:50:00,62.24,62.27,62.19,62.21,50302.0,55.3082,55.3348,55.2638,55.2815,50302.0
2015-10-09 14:00:00,62.22,62.24,62.1,62.17,102196.0,55.2904,55.3082,55.1838,55.246,102196.0
2015-10-09 14:10:00,62.15,62.22,62.09,62.11,88946.0,55.2282,55.2904,55.1749,55.1927,88946.0
2015-10-09 14:20:00,62.11,62.2,62.09,62.2,107720.0,55.1927,55.2726,55.1749,55.2726,107720.0
2015-10-09 14:30:00,62.2,62.26,62.13,62.24,115110.0,55.2726,55.326,55.2104,55.3082,115110.0
2015-10-09 14:40:00,62.25,62.27,62.2,62.24,139402.0,55.3171,55.3348,55.2726,55.3082,139402.0
2015-10-09 14:50:00,62.24,62.24,62.18,62.2,93680.0,55.3082,55.3082,55.2549,55.2726,93680.0
2015-10-09 15:00:00,62.21,62.21,62.15,62.17,104582.0,55.2815,55.2815,55.2282,55.246,104582.0
2015-10-09 15:10:00,62.17,62.2,62.08,62.18,123410.0,55.246,55.2726,55.166,55.2549,123410.0
2015-10-09 15:20:00,62.18,62.28,62.16,62.22,119698.0,55.2549,55.3437,55.2371,55.2904,119698.0
2015-10-09 15:30:00,62.22,62.24,62.17,62.18,184546.0,55.2904,55.3082,55.246,55.2549,184546.0
2015-10-09 15:40:00,62.18,62.4,62.17,62.37,290010.0,55.2549,55.4504,55.246,55.4237,290010.0
2015-10-09 15:50:00,62.38,62.48,62.37,62.48,591616.0,55.4326,55.5215,55.4237,55.5215,591616.0
2015-10-12 09:30:00,62.6,62.71,62.51,62.7,214468.0,55.6281,55.7258,55.5481,55.717,214468.0
2015-10-12 09:40:00,62.68,62.92,62.68,62.85,138230.0,55.6992,55.9125,55.6992,55.8503,138230.0
2015-10-12 09:50:00,62.85,62.88,62.56,62.71,86462.0,55.8503,55.8769,55.5925,55.7258,86462.0
2015-10-12 10:00:00,62.69,62.8,62.61,62.76,108840.0,55.7081,55.8058,55.637,55.7703,108840.0
2015-10-12 10:10:00,62.77,62.87,62.76,62.83,131480.0,55.7792,55.868,55.7703,55.8325,131480.0
2015-10-12 10:20:00,62.81,63.02,62.79,62.99,197530.0,55.8147,56.0013,55.7969,55.9747,197530.0
2015-10-12 10:30:00,62.98,63.0,62.87,62.96,144818.0,55.9658,55.9835,55.868,55.948,144818.0
2015-10-12 10:40:00,62.97,63.06,62.9,63.0,136936.0,55.9569,56.0369,55.8947,55.9835,136936.0
2015-10-12 10:50:00,63.0,63.02,62.92,62.99,71530.0,55.9835,56.0013,55.9125,55.9747,71530.0
2015-10-12 11:00:00,62.99,63.06,62.97,63.05,99368.0,55.9747,56.0369,55.9569,56.028,99368.0
2015-10-12 11:10:00,63.04,63.1,62.99,63.07,157400.0,56.0191,56.0724,55.9747,56.0457,157400.0
2015-10-12 11:20:00,63.07,63.35,63.07,63.34,175210.0,56.0457,56.2946,56.0457,56.2857,175210.0
2015-10-12 11:30:00,63.34,63.47,63.29,63.47,171746.0,56.2857,56.4012,56.2412,56.4012,171746.0
2015-10-12 11:40:00,63.46,63.53,63.4,63.52,166614.0,56.3923,56.4545,56.339,56.4456,166614.0
2015-10-12 11:50:00,63.52,63.55,63.49,63.49,125734.0,56.4456,56.4723,56.419,56.419,125734.0
2015-10-12 12:00:00,63.5,63.51,63.43,63.47,175832.0,56.4279,56.4367,56.3657,56.4012,175832.0
2015-10-12 12:10:00,63.47,63.5,63.43,63.49,67292.0,56.4012,56.4279,56.3657,56.419,67292.0
2015-10-12 12:20:00,63.48,63.49,63.44,63.49,93928.0,56.4101,56.419,56.3745,56.419,93928.0
2015-10-12 12:30:00,63.49,63.49,63.35,63.39,91498.0,56.419,56.419,56.2946,56.3301,91498.0
2015-10-12 12:40:00,63.37,63.37,63.23,63.24,56222.0,56.3123,56.3123,56.1879,56.1968,56222.0
2015-10-12 12:50:00,63.24,63.32,63.23,63.32,56286.0,56.1968,56.2679,56.1879,56.2679,56286.0
2015-10-12 13:00:00,63.32,63.33,63.12,63.17,68458.0,56.2679,56.2768,56.0902,56.1346,68458.0
2015-10-12 13:10:00,63.17,63.26,63.16,63.25,59470.0,56.1346,56.2146,56.1257,56.2057,59470.0
2015-10-12 13:20:00,63.25,63.3,63.23,63.27,42650.0,56.2057,56.2501,56.1879,56.2235,42650.0
2015-10-12 13:30:00,63.27,63.29,63.18,63.2,52660.0,56.2235,56.2412,56.1435,56.1613,52660.0
2015-10-12 13:40:00,63.2,63.25,63.17,63.24,48004.0,56.1613,56.2057,56.1346,56.1968,48004.0
2015-10-12 13:50:00,63.26,63.26,63.18,63.21,80952.0,56.2146,56.2146,56.1435,56.1702,80952.0
2015-10-12 14:00:00,63.21,63.38,63.21,63.37,121156.0,56.1702,56.3212,56.1702,56.3123,121156.0
2015-10-12 14:10:00,63.37,63.39,63.26,63.26,79076.0,56.3123,56.3301,56.2146,56.2146,79076.0
2015-10-12 14:20:00,63.28,63.28,63.23,63.24,40540.0,56.2324,56.2324,56.1879,56.1968,40540.0
2015-10-12 14:30:00,63.24,63.27,63.21,63.25,57374.0,56.1968,56.2235,56.1702,56.2057,57374.0
2015-10-12 14:40:00,63.25,63.35,63.24,63.33,92178.0,56.2057,56.2946,56.1968,56.2768,92178.0
2015-10-12 14:50:00,63.34,63.34,63.24,63.24,72828.0,56.2857,56.2857,56.1968,56.1968,72828.0
2015-10-12 15:00:00,63.24,63.24,63.17,63.21,70152.0,56.1968,56.1968,56.1346,56.1702,70152.0
2015-10-12 15:10:00,63.2,63.29,63.2,63.24,76120.0,56.1613,56.2412,56.1613,56.1968,76120.0
2015-10-12 15:20:00,63.25,63.27,63.2,63.24,132710.0,56.2057,56.2235,56.1613,56.1968,132710.0
2015-10-12 15:30:00,63.25,63.3,63.22,63.27,148970.0,56.2057,56.2501,56.179,56.2235,148970.0
2015-10-12 15:40:00,63.28,63.28,63.15,63.17,252924.0,56.2324,56.2324,56.1168,56.1346,252924.0
2015-10-12 15:50:00,63.18,63.22,63.15,63.2,277588.0,56.1435,56.179,56.1168,56.1613,277588.0
2015-10-13 09:30:00,63.0,63.27,62.83,63.09,266952.0,55.9835,56.2235,55.8325,56.0635,266952.0
2015-10-13 09:40:00,63.1,63.26,63.01,63.22,125280.0,56.0724,56.2146,55.9924,56.179,125280.0
2015-10-13 09:50:00,63.19,63.24,63.03,63.06,167288.0,56.1524,56.1968,56.0102,56.0369,167288.0
2015-10-13 10:00:00,63.06,63.09,62.96,62.98,127264.0,56.0369,56.0635,55.948,55.9658,127264.0
2015-10-13 10:10:00,62.99,63.08,62.97,63.01,145402.0,55.9747,56.0546,55.9569,55.9924,145402.0
2015-10-13 10:20:00,63.02,63.27,63.01,63.2,133518.0,56.0013,56.2235,55.9924,56.1613,133518.0
2015-10-13 10:30:00,63.2,63.22,63.09,63.12,73260.0,56.1613,56.179,56.0635,56.0902,73260.0
2015-10-13 10:40:00,63.12,63.16,62.97,62.97,75678.0,56.0902,56.1257,55.9569,55.9569,75678.0
2015-10-13 10:50:00,62.98,63.07,62.96,63.01,107984.0,55.9658,56.0457,55.948,55.9924,107984.0
2015-10-13 11:00:00,63.0,63.06,62.96,63.01,77830.0,55.9835,56.0369,55.948,55.9924,77830.0
2015-10-13 11:10:00,63.0,63.05,62.95,63.02,142798.0,55.9835,56.028,55.9391,56.0013,142798.0
2015-10-13 11:20:00,63.04,63.1,62.98,63.0,89256.0,56.0191,56.0724,55.9658,55.9835,89256.0
2015-10-13 11:30:00,63.01,63.07,62.98,63.04,92032.0,55.9924,56.0457,55.9658,56.0191,92032.0
2015-10-13 11:40:00,63.04,63.1,62.98,63.02,109744.0,56.0191,56.0724,55.9658,56.0013,109744.0
2015-10-13 11:50:00,63.01,63.1,62.97,63.07,200498.0,55.9924,56.0724,55.9569,56.0457,200498.0
2015-10-13 12:00:00,63.07,63.12,63.01,63.06,83202.0,56.0457,56.0902,55.9924,56.0369,83202.0
2015-10-13 12:10:00,63.05,63.08,63.01,63.02,85124.0,56.028,56.0546,55.9924,56.0013,85124.0
2015-10-13 12:20:00,63.02,63.04,62.99,63.0,61974.0,56.0013,56.0191,55.9747,55.9835,61974.0
2015-10-13 12:30:00,63.0,63.07,63.0,63.04,45548.0,55.9835,56.0457,55.9835,56.0191,45548.0
2015-10-13 12:40:00,63.04,63.05,62.96,62.99,81578.0,56.0191,56.028,55.948,55.9747,81578.0
2015-10-13 12:50:00,62.99,63.03,62.93,62.94,72856.0,55.9747,56.0102,55.9213,55.9302,72856.0
2015-10-13 13:00:00,62.92,63.01,62.88,62.96,97552.0,55.9125,55.9924,55.8769,55.948,97552.0
2015-10-13 13:10:00,62.96,63.04,62.95,63.03,44020.0,55.948,56.0191,55.9391,56.0102,44020.0
2015-10-13 13:20:00,63.02,63.04,62.96,63.01,47698.0,56.0013,56.0191,55.948,55.9924,47698.0
2015-10-13 13:30:00,63.0,63.01,62.93,62.97,135816.0,55.9835,55.9924,55.9213,55.9569,135816.0
2015-10-13 13:40:00,62.95,62.97,62.85,62.87,114000.0,55.9391,55.9569,55.8503,55.868,114000.0
2015-10-13 13:50:00,62.87,62.91,62.83,62.85,82560.0,55.868,55.9036,55.8325,55.8503,82560.0
2015-10-13 14:00:00,62.84,62.9,62.8,62.85,94294.0,55.8414,55.8947,55.8058,55.8503,94294.0
2015-10-13 14:10:00,62.85,62.91,62.84,62.87,58022.0,55.8503,55.9036,55.8414,55.868,58022.0
2015-10-13 14:20:00,62.88,62.9,62.84,62.87,85734.0,55.8769,55.8947,55.8414,55.868,85734.0
2015-10-13 14:30:00,62.87,62.92,62.81,62.9,67664.0,55.868,55.9125,55.8147,55.8947,67664.0
2015-10-13 14:40:00,62.91,63.02,62.85,62.97,80010.0,55.9036,56.0013,55.8503,55.9569,80010.0
2015-10-13 14:50:00,62.97,63.02,62.92,63.02,47798.0,55.9569,56.0013,55.9125,56.0013,47798.0
2015-10-13 15:00:00,63.01,63.01,62.94,62.98,69616.0,55.9924,55.9924,55.9302,55.9658,69616.0
2015-10-13 15:10:00,62.99,63.02,62.94,62.98,132760.0,55.9747,56.0013,55.9302,55.9658,132760.0
2015-10-13 15:20:00,62.97,63.02,62.93,62.99,191878.0,55.9569,56.0013,55.9213,55.9747,191878.0
2015-10-13 15:30:00,62.99,63.02,62.87,62.87,240092.0,55.9747,56.0013,55.868,55.868,240092.0
2015-10-13 15:40:00,62.88,62.92,62.8,62.86,207746.0,55.8769,55.9125,55.8058,55.8591,207746.0
2015-10-13 15:50:00,62.87,62.97,62.85,62.91,549582.0,55.868,55.9569,55.8503,55.9036,549582.0
2015-10-14 09:30:00,62.99,63.27,62.88,63.17,182528.0,55.9747,56.2235,55.8769,56.1346,182528.0
2015-10-14 09:40:00,63.17,63.24,63.05,63.12,125192.0,56.1346,56.1968,56.028,56.0902,125192.0
2015-10-14 09:50:00,63.09,63.25,63.09,63.2,102110.0,56.0635,56.2057,56.0635,56.1613,102110.0
2015-10-14 10:00:00,63.22,63.23,63.05,63.09,91708.0,56.179,56.1879,56.028,56.0635,91708.0
2015-10-14 10:10:00,63.09,63.1,62.96,62.97,128748.0,56.0635,56.0724,55.948,55.9569,128748.0
2015-10-14 10:20:00,62.96,62.96,62.76,62.81,108472.0,55.948,55.948,55.7703,55.8147,108472.0
2015-10-14 10:30:00,62.81,62.9,62.74,62.84,213374.0,55.8147,55.8947,55.7525,55.8414,213374.0
2015-10-14 10:40:00,62.83,62.94,62.75,62.77,137450.0,55.8325,55.9302,55.7614,55.7792,137450.0
2015-10-14 10:50:00,62.76,62.85,62.7,62.81,108752.0,55.7703,55.8503,55.717,55.8147,108752.0
2015-10-14 11:00:00,62.81,62.96,62.75,62.9,89830.0,55.8147,55.948,55.7614,55.8947,89830.0
2015-10-14 11:10:00,62.88,62.88,62.74,62.77,55122.0,55.8769,55.8769,55.7525,55.7792,55122.0
2015-10-14 11:20:00,62.76,62.94,62.74,62.93,96952.0,55.7703,55.9302,55.7525,55.9213,96952.0
2015-10-14 11:30:00,62.9,62.9,62.77,62.81,96838.0,55.8947,55.8947,55.7792,55.8147,96838.0
2015-10-14 11:40:00,62.81,62.85,62.77,62.81,83860.0,55.8147,55.8503,55.7792,55.8147,83860.0
2015-10-14 11:50:00,62.81,62.9,62.81,62.9,61206.0,55.8147,55.8947,55.8147,55.8947,61206.0
2015-10-14 12:00:00,62.88,62.91,62.82,62.82,147072.0,55.8769,55.9036,55.8236,55.8236,147072.0
2015-10-14 12:10:00,62.83,62.84,62.77,62.82,154714.0,55.8325,55.8414,55.7792,55.8236,154714.0
2015-10-14 12:20:00,62.82,62.94,62.8,62.9,85338.0,55.8236,55.9302,55.8058,55.8947,85338.0
2015-10-14 12:30:00,62.9,62.92,62.83,62.88,62926.0,55.8947,55.9125,55.8325,55.8769,62926.0
2015-10-14 12:40:00,62.88,63.11,62.87,63.04,101902.0,55.8769,56.0813,55.868,56.0191,101902.0
2015-10-14 12:50:00,63.04,63.12,63.01,63.02,69224.0,56.0191,56.0902,55.9924,56.0013,69224.0
2015-10-14 13:00:00,63.03,63.11,62.94,62.98,196004.0,56.0102,56.0813,55.9302,55.9658,196004.0
2015-10-14 13:10:00,62.99,63.31,62.98,63.13,242290.0,55.9747,56.259,55.9658,56.0991,242290.0
2015-10-14 13:20:00,63.13,63.14,63.01,63.11,97696.0,56.0991,56.108,55.9924,56.0813,97696.0
2015-10-14 13:30:00,63.11,63.15,63.04,63.09,73108.0,56.0813,56.1168,56.0191,56.0635,73108.0
2015-10-14 13:40:00,63.09,63.17,63.04,63.15,129940.0,56.0635,56.1346,56.0191,56.1168,129940.0
2015-10-14 13:50:00,63.15,63.16,63.08,63.12,75948.0,56.1168,56.1257,56.0546,56.0902,75948.0
2015-10-14 14:00:00,63.13,63.26,62.95,63.01,162058.0,56.0991,56.2146,55.9391,55.9924,162058.0
2015-10-14 14:10:00,62.99,63.0,62.89,62.91,186464.0,55.9747,55.9835,55.8858,55.9036,186464.0
2015-10-14 14:20:00,62.9,63.0,62.89,62.93,87276.0,55.8947,55.9835,55.8858,55.9213,87276.0
2015-10-14 14:30:00,62.92,62.97,62.86,62.94,101364.0,55.9125,55.9569,55.8591,55.9302,101364.0
2015-10-14 14:40:00,62.91,62.97,62.86,62.97,89816.0,55.9036,55.9569,55.8591,55.9569,89816.0
2015-10-14 14:50:00,62.96,63.05,62.92,63.01,188024.0,55.948,56.028,55.9125,55.9924,188024.0
2015-10-14 15:00:00,63.02,63.16,62.99,63.09,185670.0,56.0013,56.1257,55.9747,56.0635,185670.0
2015-10-14 15:10:00,63.09,63.13,62.92,62.92,119742.0,56.0635,56.0991,55.9125,55.9125,119742.0
2015-10-14 15:20:00,62.91,62.98,62.86,62.96,179462.0,55.9036,55.9658,55.8591,55.948,179462.0
2015-10-14 15:30:00,62.96,63.07,62.96,63.02,128334.0,55.948,56.0457,55.948,56.0013,128334.0
2015-10-14 15:40:00,63.0,63.09,62.95,62.95,243598.0,55.9835,56.0635,55.9391,55.9391,243598.0
2015-10-14 15:50:00,62.96,62.96,62.85,62.93,411014.0,55.948,55.948,55.8503,55.9213,411014.0
2015-10-15 09:30:00,63.61,64.04,63.48,63.82,648182.0,56.5256,56.9077,56.4101,56.7122,648182.0
2015-10-15 09:40:00,63.79,64.21,63.79,63.95,495878.0,56.6856,57.0588,56.6856,56.8277,495878.0
2015-10-15 09:50:00,63.96,64.05,63.87,63.97,295422.0,56.8366,56.9166,56.7567,56.8455,295422.0
2015-10-15 10:00:00,63.97,63.98,63.85,63.93,231558.0,56.8455,56.8544,56.7389,56.81,231558.0
2015-10-15 10:10:00,63.93,64.01,63.86,63.92,172578.0,56.81,56.8811,56.7478,56.8011,172578.0
2015-10-15 10:20:00,63.93,63.97,63.8,63.9,169780.0,56.81,56.8455,56.6944,56.7833,169780.0
2015-10-15 10:30:00,63.9,64.12,63.84,64.11,159570.0,56.7833,56.9788,56.73,56.9699,159570.0
2015-10-15 10:40:00,64.12,64.27,64.08,64.27,227812.0,56.9788,57.1121,56.9433,57.1121,227812.0
2015-10-15 10:50:00,64.27,64.36,64.21,64.3,150030.0,57.1121,57.1921,57.0588,57.1388,150030.0
2015-10-15 11:00:00,64.29,64.45,64.27,64.45,210856.0,57.1299,57.2721,57.1121,57.2721,210856.0
2015-10-15 11:10:00,64.45,64.49,64.35,64.37,340078.0,57.2721,57.3076,57.1832,57.201,340078.0
2015-10-15 11:20:00,64.36,64.54,64.25,64.53,192050.0,57.1921,57.352,57.0943,57.3431,192050.0
2015-10-15 11:30:00,64.53,64.58,64.34,64.4,179218.0,57.3431,57.3876,57.1743,57.2276,179218.0
2015-10-15 11:40:00,64.38,64.39,64.27,64.28,101250.0,57.2099,57.2187,57.1121,57.121,101250.0
2015-10-15 11:50:00,64.27,64.29,64.14,64.19,171442.0,57.1121,57.1299,56.9966,57.041,171442.0
2015-10-15 12:00:00,64.19,64.28,64.17,64.24,121032.0,57.041,57.121,57.0232,57.0854,121032.0
2015-10-15 12:10:00,64.24,64.5,64.18,64.48,175472.0,57.0854,57.3165,57.0321,57.2987,175472.0
2015-10-15 12:20:00,64.49,64.55,64.44,64.47,157970.0,57.3076,57.3609,57.2632,57.2898,157970.0
2015-10-15 12:30:00,64.47,64.56,64.45,64.56,91048.0,57.2898,57.3698,57.2721,57.3698,91048.0
2015-10-15 12:40:00,64.57,64.57,64.39,64.4,158128.0,57.3787,57.3787,57.2187,57.2276,158128.0
2015-10-15 12:50:00,64.41,64.5,64.33,64.33,108146.0,57.2365,57.3165,57.1654,57.1654,108146.0
2015-10-15 13:00:00,64.33,64.52,64.33,64.42,136126.0,57.1654,57.3343,57.1654,57.2454,136126.0
2015-10-15 13:10:00,64.42,64.43,64.26,64.31,112030.0,57.2454,57.2543,57.1032,57.1476,112030.0
2015-10-15 13:20:00,64.31,64.34,64.19,64.2,214792.0,57.1476,57.1743,57.041,57.0499,214792.0
2015-10-15 13:30:00,64.21,64.22,64.15,64.16,124178.0,57.0588,57.0677,57.0055,57.0144,124178.0
2015-10-15 13:40:00,64.16,64.19,64.08,64.11,230088.0,57.0144,57.041,56.9433,56.9699,230088.0
2015-10-15 13:50:00,64.11,64.19,64.07,64.17,128834.0,56.9699,57.041,56.9344,57.0232,128834.0
2015-10-15 14:00:00,64.17,64.22,64.14,64.14,132698.0,57.0232,57.0677,56.9966,56.9966,132698.0
2015-10-15 14:10:00,64.14,64.33,64.14,64.31,142834.0,56.9966,57.1654,56.9966,57.1476,142834.0
2015-10-15 14:20:00,64.32,64.33,64.25,64.3,160618.0,57.1565,57.1654,57.0943,57.1388,160618.0
2015-10-15 14:30:00,64.3,64.32,64.25,64.27,172096.0,57.1388,57.1565,57.0943,57.1121,172096.0
2015-10-15 14:40:00,64.28,64.31,64.17,64.18,236254.0,57.121,57.1476,57.0232,57.0321,236254.0
2015-10-15 14:50:00,64.18,64.25,64.17,64.22,272380.0,57.0321,57.0943,57.0232,57.0677,272380.0
2015-10-15 15:00:00,64.23,64.37,64.12,64.13,253206.0,57.0766,57.201,56.9788,56.9877,253206.0
2015-10-15 15:10:00,64.13,64.29,64.07,64.28,255112.0,56.9877,57.1299,56.9344,57.121,255112.0
2015-10-15 15:20:00,64.29,64.34,64.26,64.29,392982.0,57.1299,57.1743,57.1032,57.1299,392982.0
2015-10-15 15:30:00,64.29,64.41,64.27,64.35,312840.0,57.1299,57.2365,57.1121,57.1832,312840.0
2015-10-15 15:40:00,64.35,64.38,64.28,64.36,378080.0,57.1832,57.2099,57.121,57.1921,378080.0
2015-10-15 15:50:00,64.36,64.39,64.33,64.39,656058.0,57.1921,57.2187,57.1654,57.2187,656058.0
2015-10-16 09:30:00,64.75,65.13,64.72,64.77,1321140.0,57.5386,57.8763,57.512,57.5564,1321140.0
2015-10-16 09:40:00,64.77,64.93,64.58,64.89,217796.0,57.5564,57.6986,57.3876,57.6631,217796.0
2015-10-16 09:50:00,64.88,64.88,64.61,64.61,228664.0,57.6542,57.6542,57.4142,57.4142,228664.0
2015-10-16 10:00:00,64.6,64.62,64.45,64.5,261336.0,57.4054,57.4231,57.2721,57.3165,261336.0
2015-10-16 10:10:00,64.5,64.58,64.44,64.49,117142.0,57.3165,57.3876,57.2632,57.3076,117142.0
2015-10-16 10:20:00,64.5,64.56,64.44,64.53,230064.0,57.3165,57.3698,57.2632,57.3431,230064.0
2015-10-16 10:30:00,64.53,64.61,64.49,64.54,130386.0,57.3431,57.4142,57.3076,57.352,130386.0
2015-10-16 10:40:00,64.54,64.58,64.47,64.49,115136.0,57.352,57.3876,57.2898,57.3076,115136.0
2015-10-16 10:50:00,64.48,64.65,64.47,64.61,168914.0,57.2987,57.4498,57.2898,57.4142,168914.0
2015-10-16 11:00:00,64.61,64.7,64.52,64.7,257458.0,57.4142,57.4942,57.3343,57.4942,257458.0
2015-10-16 11:10:00,64.7,65.06,64.69,65.06,452552.0,57.4942,57.8141,57.4853,57.8141,452552.0
2015-10-16 11:20:00,65.07,65.07,64.88,64.91,291192.0,57.823,57.823,57.6542,57.6808,291192.0
2015-10-16 11:30:00,64.91,64.92,64.79,64.83,99514.0,57.6808,57.6897,57.5742,57.6097,99514.0
2015-10-16 11:40:00,64.84,64.98,64.8,64.97,82056.0,57.6186,57.743,57.5831,57.7341,82056.0
2015-10-16 11:50:00,64.98,65.04,64.96,65.04,110146.0,57.743,57.7963,57.7253,57.7963,110146.0
2015-10-16 12:00:00,65.05,65.05,64.94,64.96,130830.0,57.8052,57.8052,57.7075,57.7253,130830.0
2015-10-16 12:10:00,64.97,64.99,64.92,64.98,67476.0,57.7341,57.7519,57.6897,57.743,67476.0
2015-10-16 12:20:00,64.97,65.01,64.95,65.01,163466.0,57.7341,57.7697,57.7164,57.7697,163466.0
2015-10-16 12:30:00,65.01,65.07,64.97,65.06,152582.0,57.7697,57.823,57.7341,57.8141,152582.0
2015-10-16 12:40:00,65.06,65.07,65.01,65.03,121508.0,57.8141,57.823,57.7697,57.7875,121508.0
2015-10-16 12:50:00,65.02,65.05,64.98,65.0,83796.0,57.7786,57.8052,57.743,57.7608,83796.0
2015-10-16 13:00:00,65.0,65.02,64.94,64.97,84450.0,57.7608,57.7786,57.7075,57.7341,84450.0
2015-10-16 13:10:00,64.97,65.0,64.88,64.92,94304.0,57.7341,57.7608,57.6542,57.6897,94304.0
2015-10-16 13:20:00,64.91,64.97,64.88,64.89,72838.0,57.6808,57.7341,57.6542,57.6631,72838.0
2015-10-16 13:30:00,64.89,64.95,64.85,64.91,97164.0,57.6631,57.7164,57.6275,57.6808,97164.0
2015-10-16 13:40:00,64.9,64.93,64.83,64.83,102636.0,57.6719,57.6986,57.6097,57.6097,102636.0
2015-10-16 13:50:00,64.83,64.88,64.8,64.8,97374.0,57.6097,57.6542,57.5831,57.5831,97374.0
2015-10-16 14:00:00,64.81,64.81,64.69,64.72,140608.0,57.592,57.592,57.4853,57.512,140608.0
2015-10-16 14:10:00,64.71,64.82,64.71,64.81,84266.0,57.5031,57.6008,57.5031,57.592,84266.0
2015-10-16 14:20:00,64.81,64.94,64.79,64.91,98366.0,57.592,57.7075,57.5742,57.6808,98366.0
2015-10-16 14:30:00,64.92,65.0,64.87,64.98,97764.0,57.6897,57.7608,57.6453,57.743,97764.0
2015-10-16 14:40:00,64.98,65.02,64.96,64.98,184082.0,57.743,57.7786,57.7253,57.743,184082.0
2015-10-16 14:50:00,64.98,65.0,64.89,64.89,110794.0,57.743,57.7608,57.6631,57.6631,110794.0
2015-10-16 15:00:00,64.89,64.94,64.87,64.89,80612.0,57.6631,57.7075,57.6453,57.6631,80612.0
2015-10-16 15:10:00,64.89,65.04,64.89,65.04,108444.0,57.6631,57.7963,57.6631,57.7963,108444.0
2015-10-16 15:20:00,65.04,65.05,64.95,65.01,155684.0,57.7963,57.8052,57.7164,57.7697,155684.0
2015-10-16 15:30:00,65.01,65.13,65.01,65.11,177306.0,57.7697,57.8763,57.7697,57.8586,177306.0
2015-10-16 15:40:00,65.11,65.16,65.08,65.14,381484.0,57.8586,57.903,57.8319,57.8852,381484.0
2015-10-16 15:50:00,65.14,65.3,65.12,65.23,754428.0,57.8852,58.0274,57.8674,57.9652,754428.0
2015-10-19 09:30:00,65.86,65.86,65.56,65.75,590426.0,58.525,58.525,58.2584,58.4273,590426.0
2015-10-19 09:40:00,65.74,65.94,65.63,65.73,446200.0,58.4184,58.5961,58.3206,58.4095,446200.0
2015-10-19 09:50:00,65.73,65.85,65.63,65.85,277494.0,58.4095,58.5161,58.3206,58.5161,277494.0
2015-10-19 10:00:00,65.83,66.0,65.78,66.0,238836.0,58.4984,58.6494,58.4539,58.6494,238836.0
2015-10-19 10:10:00,66.0,66.2,65.91,66.19,451142.0,58.6494,58.8272,58.5695,58.8183,451142.0
2015-10-19 10:20:00,66.2,66.39,66.13,66.38,400486.0,58.8272,58.996,58.765,58.9871,400486.0
2015-10-19 10:30:00,66.38,66.44,66.17,66.2,472226.0,58.9871,59.0404,58.8005,58.8272,472226.0
2015-10-19 10:40:00,66.2,66.24,66.08,66.23,316490.0,58.8272,58.8627,58.7205,58.8538,316490.0
2015-10-19 10:50:00,66.23,66.42,66.19,66.4,197872.0,58.8538,59.0227,58.8183,59.0049,197872.0
2015-10-19 11:00:00,66.41,66.58,66.32,66.35,412008.0,59.0138,59.1648,58.9338,58.9604,412008.0
2015-10-19 11:10:00,66.34,66.58,66.3,66.53,431206.0,58.9516,59.1648,58.916,59.1204,431206.0
2015-10-19 11:20:00,66.53,66.7,66.48,66.6,349378.0,59.1204,59.2715,59.076,59.1826,349378.0
2015-10-19 11:30:00,66.6,66.67,66.56,66.67,198752.0,59.1826,59.2448,59.1471,59.2448,198752.0
2015-10-19 11:40:00,66.67,66.76,66.66,66.7,239770.0,59.2448,59.3248,59.2359,59.2715,239770.0
2015-10-19 11:50:00,66.7,66.74,66.51,66.53,195150.0,59.2715,59.307,59.1026,59.1204,195150.0
2015-10-19 12:00:00,66.52,66.53,66.36,66.39,169910.0,59.1115,59.1204,58.9693,58.996,169910.0
2015-10-19 12:10:00,66.39,66.43,66.21,66.24,173238.0,58.996,59.0315,58.836,58.8627,173238.0
2015-10-19 12:20:00,66.23,66.3,66.13,66.22,152756.0,58.8538,58.916,58.765,58.8449,152756.0
2015-10-19 12:30:00,66.21,66.36,66.21,66.32,167798.0,58.836,58.9693,58.836,58.9338,167798.0
2015-10-19 12:40:00,66.32,66.57,66.31,66.55,452968.0,58.9338,59.1559,58.9249,59.1382,452968.0
2015-10-19 12:50:00,66.56,66.67,66.52,66.56,334880.0,59.1471,59.2448,59.1115,59.1471,334880.0
2015-10-19 13:00:00,66.57,66.7,66.55,66.67,202270.0,59.1559,59.2715,59.1382,59.2448,202270.0
2015-10-19 13:10:00,66.67,66.67,66.58,66.59,262116.0,59.2448,59.2448,59.1648,59.1737,262116.0
2015-10-19 13:20:00,66.59,66.74,66.54,66.55,236786.0,59.1737,59.307,59.1293,59.1382,236786.0
2015-10-19 13:30:00,66.54,66.57,66.45,66.46,176234.0,59.1293,59.1559,59.0493,59.0582,176234.0
2015-10-19 13:40:00,66.46,66.61,66.4,66.53,153398.0,59.0582,59.1915,59.0049,59.1204,153398.0
2015-10-19 13:50:00,66.53,66.64,66.5,66.64,104802.0,59.1204,59.2182,59.0937,59.2182,104802.0
2015-10-19 14:00:00,66.64,66.71,66.56,66.6,141872.0,59.2182,59.2804,59.1471,59.1826,141872.0
2015-10-19 14:10:00,66.6,66.66,66.54,66.61,113092.0,59.1826,59.2359,59.1293,59.1915,113092.0
2015-10-19 14:20:00,66.61,66.65,66.57,66.6,116074.0,59.1915,59.227,59.1559,59.1826,116074.0
2015-10-19 14:30:00,66.58,66.65,66.51,66.61,237140.0,59.1648,59.227,59.1026,59.1915,237140.0
2015-10-19 14:40:00,66.61,66.69,66.57,66.65,107094.0,59.1915,59.2626,59.1559,59.227,107094.0
2015-10-19 14:50:00,66.64,66.68,66.56,66.58,119998.0,59.2182,59.2537,59.1471,59.1648,119998.0
2015-10-19 15:00:00,66.58,66.69,66.58,66.61,145520.0,59.1648,59.2626,59.1648,59.1915,145520.0
2015-10-19 15:10:00,66.61,66.61,66.51,66.52,197980.0,59.1915,59.1915,59.1026,59.1115,197980.0
2015-10-19 15:20:00,66.52,66.58,66.49,66.49,207964.0,59.1115,59.1648,59.0849,59.0849,207964.0
2015-10-19 15:30:00,66.49,66.52,66.46,66.49,229994.0,59.0849,59.1115,59.0582,59.0849,229994.0
2015-10-19 15:40:00,66.49,66.5,66.42,66.46,544576.0,59.0849,59.0937,59.0227,59.0582,544576.0
2015-10-19 15:50:00,66.46,66.64,66.46,66.61,660140.0,59.0582,59.2182,59.0582,59.1915,660140.0
2015-10-20 09:30:00,66.53,66.68,66.41,66.42,390690.0,59.1204,59.2537,59.0138,59.0227,390690.0
2015-10-20 09:40:00,66.42,66.48,66.23,66.24,316292.0,59.0227,59.076,58.8538,58.8627,316292.0
2015-10-20 09:50:00,66.25,66.41,66.21,66.37,221586.0,58.8716,59.0138,58.836,58.9782,221586.0
2015-10-20 10:00:00,66.37,66.41,66.29,66.38,230554.0,58.9782,59.0138,58.9071,58.9871,230554.0
2015-10-20 10:10:00,66.38,66.45,66.36,66.42,167738.0,58.9871,59.0493,58.9693,59.0227,167738.0
2015-10-20 10:20:00,66.43,66.47,66.36,66.39,220566.0,59.0315,59.0671,58.9693,58.996,220566.0
2015-10-20 10:30:00,66.39,66.42,66.36,66.39,220260.0,58.996,59.0227,58.9693,58.996,220260.0
2015-10-20 10:40:00,66.38,66.61,66.36,66.6,288340.0,58.9871,59.1915,58.9693,59.1826,288340.0
2015-10-20 10:50:00,66.61,66.67,66.51,66.51,201256.0,59.1915,59.2448,59.1026,59.1026,201256.0
2015-10-20 11:00:00,66.52,66.53,66.36,66.46,164446.0,59.1115,59.1204,58.9693,59.0582,164446.0
2015-10-20 11:10:00,66.46,66.47,66.36,66.4,120648.0,59.0582,59.0671,58.9693,59.0049,120648.0
2015-10-20 11:20:00,66.39,66.42,66.36,66.4,100432.0,58.996,59.0227,58.9693,59.0049,100432.0
2015-10-20 11:30:00,66.41,66.42,66.31,66.36,163944.0,59.0138,59.0227,58.9249,58.9693,163944.0
2015-10-20 11:40:00,66.36,66.39,66.32,66.36,150512.0,58.9693,58.996,58.9338,58.9693,150512.0
2015-10-20 11:50:00,66.36,66.42,66.32,66.4,248810.0,58.9693,59.0227,58.9338,59.0049,248810.0
2015-10-20 12:00:00,66.39,66.42,66.25,66.28,230586.0,58.996,59.0227,58.8716,58.8982,230586.0
2015-10-20 12:10:00,66.27,66.28,66.12,66.13,148524.0,58.8894,58.8982,58.7561,58.765,148524.0
2015-10-20 12:20:00,66.12,66.23,66.12,66.22,112874.0,58.7561,58.8538,58.7561,58.8449,112874.0
2015-10-20 12:30:00,66.22,66.23,66.16,66.21,312882.0,58.8449,58.8538,58.7916,58.836,312882.0
2015-10-20 12:40:00,66.21,66.28,66.18,66.23,151666.0,58.836,58.8982,58.8094,58.8538,151666.0
2015-10-20 12:50:00,66.23,66.24,66.12,66.19,210082.0,58.8538,58.8627,58.7561,58.8183,210082.0
2015-10-20 13:00:00,66.18,66.19,66.11,66.12,158656.0,58.8094,58.8183,58.7472,58.7561,158656.0
2015-10-20 13:10:00,66.11,66.2,66.11,66.17,106396.0,58.7472,58.8272,58.7472,58.8005,106396.0
2015-10-20 13:20:00,66.17,66.17,66.12,66.14,90250.0,58.8005,58.8005,58.7561,58.7738,90250.0
2015-10-20 13:30:00,66.14,66.17,66.06,66.06,168160.0,58.7738,58.8005,58.7027,58.7027,168160.0
2015-10-20 13:40:00,66.06,66.1,66.0,66.04,217096.0,58.7027,58.7383,58.6494,58.685,217096.0
2015-10-20 13:50:00,66.04,66.11,65.99,66.01,207274.0,58.685,58.7472,58.6405,58.6583,207274.0
2015-10-20 14:00:00,66.01,66.11,66.0,66.08,120330.0,58.6583,58.7472,58.6494,58.7205,120330.0
2015-10-20 14:10:00,66.08,66.2,66.07,66.19,142990.0,58.7205,58.8272,58.7116,58.8183,142990.0
2015-10-20 14:20:00,66.19,66.32,66.15,66.31,119638.0,58.8183,58.9338,58.7827,58.9249,119638.0
2015-10-20 14:30:00,66.31,66.33,66.16,66.19,203634.0,58.9249,58.9427,58.7916,58.8183,203634.0
2015-10-20 14:40:00,66.19,66.21,66.15,66.17,162498.0,58.8183,58.836,58.7827,58.8005,162498.0
2015-10-20 14:50:00,66.17,66.29,66.17,66.25,105556.0,58.8005,58.9071,58.8005,58.8716,105556.0
2015-10-20 15:00:00,66.25,66.3,66.2,66.21,309518.0,58.8716,58.916,58.8272,58.836,309518.0
2015-10-20 15:10:00,66.21,66.33,66.21,66.21,148278.0,58.836,58.9427,58.836,58.836,148278.0
2015-10-20 15:20:00,66.23,66.24,66.18,66.19,203076.0,58.8538,58.8627,58.8094,58.8183,203076.0
2015-10-20 15:30:00,66.19,66.22,66.14,66.2,155486.0,58.8183,58.8449,58.7738,58.8272,155486.0
2015-10-20 15:40:00,66.2,66.23,66.11,66.13,255074.0,58.8272,58.8538,58.7472,58.765,255074.0
2015-10-20 15:50:00,66.13,66.23,66.13,66.21,363940.0,58.765,58.8538,58.765,58.836,363940.0
2015-10-21 09:30:00,66.33,66.35,65.99,66.01,358828.0,58.9427,58.9604,58.6405,58.6583,358828.0
2015-10-21 09:40:00,66.0,66.36,66.0,66.31,152764.0,58.6494,58.9693,58.6494,58.9249,152764.0
2015-10-21 09:50:00,66.32,66.5,66.27,66.45,224420.0,58.9338,59.0937,58.8894,59.0493,224420.0
2015-10-21 10:00:00,66.45,66.46,66.3,66.39,102276.0,59.0493,59.0582,58.916,58.996,102276.0
2015-10-21 10:10:00,66.38,66.43,66.29,66.29,112772.0,58.9871,59.0315,58.9071,58.9071,112772.0
2015-10-21 10:20:00,66.3,66.41,66.29,66.36,72168.0,58.916,59.0138,58.9071,58.9693,72168.0
2015-10-21 10:30:00,66.38,66.5,66.36,66.46,147744.0,58.9871,59.0937,58.9693,59.0582,147744.0
2015-10-21 10:40:00,66.46,66.61,66.44,66.53,128916.0,59.0582,59.1915,59.0404,59.1204,128916.0
2015-10-21 10:50:00,66.51,66.6,66.44,66.51,125784.0,59.1026,59.1826,59.0404,59.1026,125784.0
2015-10-21 11:00:00,66.51,66.57,66.29,66.3,74636.0,59.1026,59.1559,58.9071,58.916,74636.0
2015-10-21 11:10:00,66.26,66.37,66.26,66.33,77182.0,58.8805,58.9782,58.8805,58.9427,77182.0
2015-10-21 11:20:00,66.32,66.38,66.26,66.36,77122.0,58.9338,58.9871,58.8805,58.9693,77122.0
2015-10-21 11:30:00,66.34,66.48,66.31,66.45,56270.0,58.9516,59.076,58.9249,59.0493,56270.0
2015-10-21 11:40:00,66.46,66.46,66.27,66.29,85740.0,59.0582,59.0582,58.8894,58.9071,85740.0
2015-10-21 11:50:00,66.29,66.41,66.29,66.4,73668.0,58.9071,59.0138,58.9071,59.0049,73668.0
2015-10-21 12:00:00,66.41,66.42,66.33,66.39,53050.0,59.0138,59.0227,58.9427,58.996,53050.0
2015-10-21 12:10:00,66.39,66.5,66.38,66.43,81732.0,58.996,59.0937,58.9871,59.0315,81732.0
2015-10-21 12:20:00,66.43,66.5,66.4,66.44,46016.0,59.0315,59.0937,59.0049,59.0404,46016.0
2015-10-21 12:30:00,66.44,66.5,66.38,66.39,175244.0,59.0404,59.0937,58.9871,58.996,175244.0
2015-10-21 12:40:00,66.39,66.4,66.33,66.38,58270.0,58.996,59.0049,58.9427,58.9871,58270.0
2015-10-21 12:50:00,66.37,66.37,66.25,66.25,74250.0,58.9782,58.9782,58.8716,58.8716,74250.0
2015-10-21 13:00:00,66.25,66.26,66.13,66.18,107262.0,58.8716,58.8805,58.765,58.8094,107262.0
2015-10-21 13:10:00,66.17,66.2,66.09,66.14,121312.0,58.8005,58.8272,58.7294,58.7738,121312.0
2015-10-21 13:20:00,66.13,66.16,65.99,66.03,130856.0,58.765,58.7916,58.6405,58.6761,130856.0
2015-10-21 13:30:00,66.03,66.07,65.92,65.95,116734.0,58.6761,58.7116,58.5783,58.605,116734.0
2015-10-21 13:40:00,65.94,66.04,65.92,65.96,64324.0,58.5961,58.685,58.5783,58.6139,64324.0
2015-10-21 13:50:00,65.94,66.07,65.92,65.98,93286.0,58.5961,58.7116,58.5783,58.6317,93286.0
2015-10-21 14:00:00,65.99,66.1,65.98,66.05,101572.0,58.6405,58.7383,58.6317,58.6939,101572.0
2015-10-21 14:10:00,66.04,66.1,65.99,66.1,46326.0,58.685,58.7383,58.6405,58.7383,46326.0
2015-10-21 14:20:00,66.09,66.16,66.08,66.14,88082.0,58.7294,58.7916,58.7205,58.7738,88082.0
2015-10-21 14:30:00,66.14,66.33,66.14,66.31,77398.0,58.7738,58.9427,58.7738,58.9249,77398.0
2015-10-21 14:40:00,66.33,66.38,66.23,66.3,105976.0,58.9427,58.9871,58.8538,58.916,105976.0
2015-10-21 14:50:00,66.3,66.31,66.21,66.25,70366.0,58.916,58.9249,58.836,58.8716,70366.0
2015-10-21 15:00:00,66.25,66.42,66.25,66.42,110014.0,58.8716,59.0227,58.8716,59.0227,110014.0
2015-10-21 15:10:00,66.41,66.42,66.2,66.22,158084.0,59.0138,59.0227,58.8272,58.8449,158084.0
2015-10-21 15:20:00,66.2,66.29,66.18,66.24,109516.0,58.8272,58.9071,58.8094,58.8627,109516.0
2015-10-21 15:30:00,66.23,66.29,66.19,66.28,134896.0,58.8538,58.9071,58.8183,58.8982,134896.0
2015-10-21 15:40:00,66.27,66.29,66.14,66.26,229434.0,58.8894,58.9071,58.7738,58.8805,229434.0
2015-10-21 15:50:00,66.26,66.29,66.16,66.24,411558.0,58.8805,58.9071,58.7916,58.8627,411558.0
2015-10-22 09:30:00,66.44,66.73,65.99,66.04,508694.0,59.0404,59.2981,58.6405,58.685,508694.0
2015-10-22 09:40:00,66.03,66.11,65.81,65.9,247368.0,58.6761,58.7472,58.4806,58.5606,247368.0
2015-10-22 09:50:00,65.91,66.16,65.91,66.02,171334.0,58.5695,58.7916,58.5695,58.6672,171334.0
2015-10-22 10:00:00,66.02,66.22,66.02,66.14,154710.0,58.6672,58.8449,58.6672,58.7738,154710.0
2015-10-22 10:10:00,66.14,66.28,66.03,66.12,191544.0,58.7738,58.8982,58.6761,58.7561,191544.0
2015-10-22 10:20:00,66.14,66.15,65.93,65.96,149550.0,58.7738,58.7827,58.5872,58.6139,149550.0
2015-10-22 10:30:00,65.97,66.16,65.97,66.08,158876.0,58.6228,58.7916,58.6228,58.7205,158876.0
2015-10-22 10:40:00,66.08,66.17,65.95,66.07,203038.0,58.7205,58.8005,58.605,58.7116,203038.0
2015-10-22 10:50:00,66.06,66.14,66.03,66.09,151396.0,58.7027,58.7738,58.6761,58.7294,151396.0
2015-10-22 11:00:00,66.08,66.09,65.94,65.97,124068.0,58.7205,58.7294,58.5961,58.6228,124068.0
2015-10-22 11:10:00,65.97,65.97,65.77,65.8,241446.0,58.6228,58.6228,58.445,58.4717,241446.0
2015-10-22 11:20:00,65.8,65.85,65.68,65.71,169934.0,58.4717,58.5161,58.3651,58.3917,169934.0
2015-10-22 11:30:00,65.72,65.73,65.59,65.63,203722.0,58.4006,58.4095,58.2851,58.3206,203722.0
2015-10-22 11:40:00,65.62,65.63,65.49,65.52,313244.0,58.3118,58.3206,58.1962,58.2229,313244.0
2015-10-22 11:50:00,65.53,65.53,65.29,65.45,348570.0,58.2318,58.2318,58.0185,58.1607,348570.0
2015-10-22 12:00:00,65.45,65.46,65.29,65.41,171926.0,58.1607,58.1696,58.0185,58.1251,171926.0
2015-10-22 12:10:00,65.41,65.56,65.41,65.55,157046.0,58.1251,58.2584,58.1251,58.2495,157046.0
2015-10-22 12:20:00,65.55,65.8,65.55,65.71,207898.0,58.2495,58.4717,58.2495,58.3917,207898.0
2015-10-22 12:30:00,65.71,65.73,65.63,65.67,139270.0,58.3917,58.4095,58.3206,58.3562,139270.0
2015-10-22 12:40:00,65.67,65.74,65.64,65.67,176662.0,58.3562,58.4184,58.3295,58.3562,176662.0
2015-10-22 12:50:00,65.67,65.73,65.63,65.73,150722.0,58.3562,58.4095,58.3206,58.4095,150722.0
2015-10-22 13:00:00,65.74,65.77,65.65,65.75,123788.0,58.4184,58.445,58.3384,58.4273,123788.0
2015-10-22 13:10:00,65.75,65.81,65.7,65.76,127444.0,58.4273,58.4806,58.3828,58.4362,127444.0
2015-10-22 13:20:00,65.76,65.77,65.57,65.58,119558.0,58.4362,58.445,58.2673,58.2762,119558.0
2015-10-22 13:30:00,65.58,65.69,65.58,65.63,140196.0,58.2762,58.374,58.2762,58.3206,140196.0
2015-10-22 13:40:00,65.63,65.67,65.58,65.61,107310.0,58.3206,58.3562,58.2762,58.3029,107310.0
2015-10-22 13:50:00,65.61,65.8,65.58,65.75,122146.0,58.3029,58.4717,58.2762,58.4273,122146.0
2015-10-22 14:00:00,65.75,65.77,65.64,65.74,247868.0,58.4273,58.445,58.3295,58.4184,247868.0
2015-10-22 14:10:00,65.74,65.86,65.74,65.82,145824.0,58.4184,58.525,58.4184,58.4895,145824.0
2015-10-22 14:20:00,65.82,65.83,65.74,65.76,134380.0,58.4895,58.4984,58.4184,58.4362,134380.0
2015-10-22 14:30:00,65.76,65.82,65.64,65.81,154224.0,58.4362,58.4895,58.3295,58.4806,154224.0
2015-10-22 14:40:00,65.81,66.0,65.75,66.0,201364.0,58.4806,58.6494,58.4273,58.6494,201364.0
2015-10-22 14:50:00,66.0,66.08,65.97,66.05,252622.0,58.6494,58.7205,58.6228,58.6939,252622.0
2015-10-22 15:00:00,66.05,66.2,66.01,66.02,234948.0,58.6939,58.8272,58.6583,58.6672,234948.0
2015-10-22 15:10:00,66.02,66.25,66.02,66.11,199498.0,58.6672,58.8716,58.6672,58.7472,199498.0
2015-10-22 15:20:00,66.11,66.29,66.08,66.28,238652.0,58.7472,58.9071,58.7205,58.8982,238652.0
2015-10-22 15:30:00,66.27,66.28,66.06,66.1,201602.0,58.8894,58.8982,58.7027,58.7383,201602.0
2015-10-22 15:40:00,66.09,66.24,66.08,66.13,289694.0,58.7294,58.8627,58.7205,58.765,289694.0
2015-10-22 15:50:00,66.12,66.2,66.07,66.19,514326.0,58.7561,58.8272,58.7116,58.8183,514326.0
2015-10-23 09:30:00,66.54,66.6,64.7,64.83,1063540.0,59.1293,59.1826,57.4942,57.6097,1063540.0
2015-10-23 09:40:00,64.83,65.24,64.74,65.1,478150.0,57.6097,57.9741,57.5298,57.8497,478150.0
2015-10-23 09:50:00,65.09,65.65,65.08,65.3,316546.0,57.8408,58.3384,57.8319,58.0274,316546.0
2015-10-23 10:00:00,65.3,65.73,65.3,65.64,289090.0,58.0274,58.4095,58.0274,58.3295,289090.0
2015-10-23 10:10:00,65.65,65.68,65.21,65.24,185824.0,58.3384,58.3651,57.9474,57.9741,185824.0
2015-10-23 10:20:00,65.26,65.36,64.6,64.62,385652.0,57.9918,58.0807,57.4054,57.4231,385652.0
2015-10-23 10:30:00,64.61,65.04,64.46,64.94,369710.0,57.4142,57.7963,57.2809,57.7075,369710.0
2015-10-23 10:40:00,64.91,65.1,64.89,65.08,261350.0,57.6808,57.8497,57.6631,57.8319,261350.0
2015-10-23 10:50:00,65.05,65.2,65.04,65.19,209278.0,57.8052,57.9385,57.7963,57.9296,209278.0
2015-10-23 11:00:00,65.2,65.21,65.0,65.08,157390.0,57.9385,57.9474,57.7608,57.8319,157390.0
2015-10-23 11:10:00,65.08,65.16,65.03,65.14,169636.0,57.8319,57.903,57.7875,57.8852,169636.0
2015-10-23 11:20:00,65.14,65.25,65.1,65.2,243298.0,57.8852,57.983,57.8497,57.9385,243298.0
2015-10-23 11:30:00,65.2,65.23,65.11,65.17,92980.0,57.9385,57.9652,57.8586,57.9119,92980.0
2015-10-23 11:40:00,65.17,65.33,65.15,65.19,113420.0,57.9119,58.054,57.8941,57.9296,113420.0
2015-10-23 11:50:00,65.2,65.21,65.11,65.16,64058.0,57.9385,57.9474,57.8586,57.903,64058.0
2015-10-23 12:00:00,65.14,65.26,65.11,65.24,169734.0,57.8852,57.9918,57.8586,57.9741,169734.0
2015-10-23 12:10:00,65.23,65.26,65.14,65.17,151306.0,57.9652,57.9918,57.8852,57.9119,151306.0
2015-10-23 12:20:00,65.17,65.24,65.13,65.21,106636.0,57.9119,57.9741,57.8763,57.9474,106636.0
2015-10-23 12:30:00,65.21,65.22,65.11,65.14,106754.0,57.9474,57.9563,57.8586,57.8852,106754.0
2015-10-23 12:40:00,65.14,65.21,65.11,65.2,88566.0,57.8852,57.9474,57.8586,57.9385,88566.0
2015-10-23 12:50:00,65.2,65.22,65.14,65.17,146380.0,57.9385,57.9563,57.8852,57.9119,146380.0
2015-10-23 13:00:00,65.17,65.17,65.04,65.07,208266.0,57.9119,57.9119,57.7963,57.823,208266.0
2015-10-23 13:10:00,65.08,65.08,64.95,64.97,145744.0,57.8319,57.8319,57.7164,57.7341,145744.0
2015-10-23 13:20:00,64.97,65.13,64.97,65.1,106516.0,57.7341,57.8763,57.7341,57.8497,106516.0
2015-10-23 13:30:00,65.1,65.42,65.1,65.4,163032.0,57.8497,58.134,57.8497,58.1163,163032.0
2015-10-23 13:40:00,65.42,65.49,65.31,65.34,125392.0,58.134,58.1962,58.0363,58.0629,125392.0
2015-10-23 13:50:00,65.33,65.45,65.32,65.36,95846.0,58.054,58.1607,58.0452,58.0807,95846.0
2015-10-23 14:00:00,65.36,65.42,65.29,65.41,82630.0,58.0807,58.134,58.0185,58.1251,82630.0
2015-10-23 14:10:00,65.4,65.44,65.33,65.42,162606.0,58.1163,58.1518,58.054,58.134,162606.0
2015-10-23 14:20:00,65.42,65.47,65.36,65.39,119694.0,58.134,58.1785,58.0807,58.1074,119694.0
2015-10-23 14:30:00,65.39,65.39,65.33,65.38,130108.0,58.1074,58.1074,58.054,58.0985,130108.0
2015-10-23 14:40:00,65.36,65.46,65.33,65.39,176658.0,58.0807,58.1696,58.054,58.1074,176658.0
2015-10-23 14:50:00,65.4,65.48,65.38,65.45,121210.0,58.1163,58.1873,58.0985,58.1607,121210.0
2015-10-23 15:00:00,65.45,65.47,65.36,65.36,179334.0,58.1607,58.1785,58.0807,58.0807,179334.0
2015-10-23 15:10:00,65.38,65.45,65.3,65.31,236600.0,58.0985,58.1607,58.0274,58.0363,236600.0
2015-10-23 15:20:00,65.32,65.32,65.11,65.2,376536.0,58.0452,58.0452,57.8586,57.9385,376536.0
2015-10-23 15:30:00,65.19,65.29,65.17,65.25,323398.0,57.9296,58.0185,57.9119,57.983,323398.0
2015-10-23 15:40:00,65.25,65.31,65.18,65.27,404708.0,57.983,58.0363,57.9208,58.0007,404708.0
2015-10-23 15:50:00,65.27,65.29,65.17,65.29,590666.0,58.0007,58.0185,57.9119,58.0185,590666.0
2015-10-26 09:30:00,65.14,65.6,65.08,65.56,259240.0,57.8852,58.294,57.8319,58.2584,259240.0
2015-10-26 09:40:00,65.56,65.66,65.39,65.5,185576.0,58.2584,58.3473,58.1074,58.2051,185576.0
2015-10-26 09:50:00,65.5,65.61,65.33,65.58,147028.0,58.2051,58.3029,58.054,58.2762,147028.0
2015-10-26 10:00:00,65.57,65.68,65.47,65.53,235594.0,58.2673,58.3651,58.1785,58.2318,235594.0
2015-10-26 10:10:00,65.52,65.61,65.43,65.6,133790.0,58.2229,58.3029,58.1429,58.294,133790.0
2015-10-26 10:20:00,65.6,65.81,65.58,65.74,192568.0,58.294,58.4806,58.2762,58.4184,192568.0
2015-10-26 10:30:00,65.73,65.86,65.67,65.85,136190.0,58.4095,58.525,58.3562,58.5161,136190.0
2015-10-26 10:40:00,65.85,65.95,65.82,65.87,135348.0,58.5161,58.605,58.4895,58.5339,135348.0
2015-10-26 10:50:00,65.86,65.94,65.81,65.91,165458.0,58.525,58.5961,58.4806,58.5695,165458.0
2015-10-26 11:00:00,65.91,65.91,65.78,65.88,128988.0,58.5695,58.5695,58.4539,58.5428,128988.0
2015-10-26 11:10:00,65.87,65.95,65.82,65.85,123252.0,58.5339,58.605,58.4895,58.5161,123252.0
2015-10-26 11:20:00,65.86,65.86,65.64,65.64,113342.0,58.525,58.525,58.3295,58.3295,113342.0
2015-10-26 11:30:00,65.64,66.11,65.64,65.98,300206.0,58.3295,58.7472,58.3295,58.6317,300206.0
2015-10-26 11:40:00,65.99,66.02,65.91,65.98,75586.0,58.6405,58.6672,58.5695,58.6317,75586.0
2015-10-26 11:50:00,65.99,66.0,65.88,65.89,76824.0,58.6405,58.6494,58.5428,58.5517,76824.0
2015-10-26 12:00:00,65.89,65.94,65.88,65.94,93004.0,58.5517,58.5961,58.5428,58.5961,93004.0
2015-10-26 12:10:00,65.95,65.97,65.9,65.92,231226.0,58.605,58.6228,58.5606,58.5783,231226.0
2015-10-26 12:20:00,65.92,66.03,65.9,66.03,68286.0,58.5783,58.6761,58.5606,58.6761,68286.0
2015-10-26 12:30:00,66.03,66.04,65.88,65.88,101964.0,58.6761,58.685,58.5428,58.5428,101964.0
2015-10-26 12:40:00,65.88,65.96,65.86,65.96,87502.0,58.5428,58.6139,58.525,58.6139,87502.0
2015-10-26 12:50:00,65.96,65.97,65.8,65.83,87046.0,58.6139,58.6228,58.4717,58.4984,87046.0
2015-10-26 13:00:00,65.83,65.91,65.81,65.91,71068.0,58.4984,58.5695,58.4806,58.5695,71068.0
2015-10-26 13:10:00,65.91,65.93,65.86,65.92,58144.0,58.5695,58.5872,58.525,58.5783,58144.0
2015-10-26 13:20:00,65.91,65.98,65.89,65.97,93438.0,58.5695,58.6317,58.5517,58.6228,93438.0
2015-10-26 13:30:00,65.98,66.1,65.98,66.04,126488.0,58.6317,58.7383,58.6317,58.685,126488.0
2015-10-26 13:40:00,66.05,66.07,65.96,65.96,116482.0,58.6939,58.7116,58.6139,58.6139,116482.0
2015-10-26 13:50:00,65.96,65.97,65.86,65.88,81296.0,58.6139,58.6228,58.525,58.5428,81296.0
2015-10-26 14:00:00,65.88,66.0,65.88,65.98,62234.0,58.5428,58.6494,58.5428,58.6317,62234.0
2015-10-26 14:10:00,65.99,66.05,65.97,66.0,92742.0,58.6405,58.6939,58.6228,58.6494,92742.0
2015-10-26 14:20:00,66.01,66.04,65.94,65.98,64760.0,58.6583,58.685,58.5961,58.6317,64760.0
2015-10-26 14:30:00,65.96,66.0,65.93,65.95,71058.0,58.6139,58.6494,58.5872,58.605,71058.0
2015-10-26 14:40:00,65.96,65.97,65.89,65.89,118464.0,58.6139,58.6228,58.5517,58.5517,118464.0
2015-10-26 14:50:00,65.89,65.9,65.81,65.86,134192.0,58.5517,58.5606,58.4806,58.525,134192.0
2015-10-26 15:00:00,65.86,65.86,65.82,65.84,93802.0,58.525,58.525,58.4895,58.5072,93802.0
2015-10-26 15:10:00,65.83,65.84,65.75,65.81,169310.0,58.4984,58.5072,58.4273,58.4806,169310.0
2015-10-26 15:20:00,65.82,65.84,65.77,65.83,192946.0,58.4895,58.5072,58.445,58.4984,192946.0
2015-10-26 15:30:00,65.83,65.85,65.72,65.73,189116.0,58.4984,58.5161,58.4006,58.4095,189116.0
2015-10-26 15:40:00,65.73,65.8,65.72,65.72,232434.0,58.4095,58.4717,58.4006,58.4006,232434.0
2015-10-26 15:50:00,65.73,65.74,65.66,65.68,434482.0,58.4095,58.4184,58.3473,58.3651,434482.0
2015-10-27 09:30:00,65.5,65.55,64.83,65.44,335694.0,58.2051,58.2495,57.6097,58.1518,335694.0
2015-10-27 09:40:00,65.44,65.59,65.34,65.47,110450.0,58.1518,58.2851,58.0629,58.1785,110450.0
2015-10-27 09:50:00,65.49,65.6,65.43,65.49,103794.0,58.1962,58.294,58.1429,58.1962,103794.0
2015-10-27 10:00:00,65.46,65.49,65.28,65.35,109166.0,58.1696,58.1962,58.0096,58.0718,109166.0
2015-10-27 10:10:00,65.35,65.44,65.21,65.22,258920.0,58.0718,58.1518,57.9474,57.9563,258920.0
2015-10-27 10:20:00,65.22,65.39,65.22,65.36,120858.0,57.9563,58.1074,57.9563,58.0807,120858.0
2015-10-27 10:30:00,65.36,65.42,65.25,65.26,83232.0,58.0807,58.134,57.983,57.9918,83232.0
2015-10-27 10:40:00,65.27,65.33,65.25,65.27,119366.0,58.0007,58.054,57.983,58.0007,119366.0
2015-10-27 10:50:00,65.28,65.33,65.26,65.28,104860.0,58.0096,58.054,57.9918,58.0096,104860.0
2015-10-27 11:00:00,65.28,65.47,65.24,65.3,160300.0,58.0096,58.1785,57.9741,58.0274,160300.0
2015-10-27 11:10:00,65.3,65.32,65.24,65.31,118586.0,58.0274,58.0452,57.9741,58.0363,118586.0
2015-10-27 11:20:00,65.3,65.42,65.26,65.27,177020.0,58.0274,58.134,57.9918,58.0007,177020.0
2015-10-27 11:30:00,65.27,65.41,65.27,65.32,120146.0,58.0007,58.1251,58.0007,58.0452,120146.0
2015-10-27 11:40:00,65.31,65.39,65.31,65.39,117910.0,58.0363,58.1074,58.0363,58.1074,117910.0
2015-10-27 11:50:00,65.38,65.39,65.17,65.24,144582.0,58.0985,58.1074,57.9119,57.9741,144582.0
2015-10-27 12:00:00,65.24,65.27,65.2,65.21,73578.0,57.9741,58.0007,57.9385,57.9474,73578.0
2015-10-27 12:10:00,65.2,65.23,65.16,65.23,56904.0,57.9385,57.9652,57.903,57.9652,56904.0
2015-10-27 12:20:00,65.23,65.24,65.17,65.21,93212.0,57.9652,57.9741,57.9119,57.9474,93212.0
2015-10-27 12:30:00,65.21,65.28,65.14,65.26,75360.0,57.9474,58.0096,57.8852,57.9918,75360.0
2015-10-27 12:40:00,65.25,65.36,65.25,65.35,83258.0,57.983,58.0807,57.983,58.0718,83258.0
2015-10-27 12:50:00,65.34,65.47,65.31,65.42,68356.0,58.0629,58.1785,58.0363,58.134,68356.0
2015-10-27 13:00:00,65.41,65.41,65.28,65.29,73704.0,58.1251,58.1251,58.0096,58.0185,73704.0
2015-10-27 13:10:00,65.29,65.3,65.24,65.26,55422.0,58.0185,58.0274,57.9741,57.9918,55422.0
2015-10-27 13:20:00,65.26,65.31,65.26,65.31,86816.0,57.9918,58.0363,57.9918,58.0363,86816.0
2015-10-27 13:30:00,65.31,65.36,65.28,65.36,46382.0,58.0363,58.0807,58.0096,58.0807,46382.0
2015-10-27 13:40:00,65.36,65.49,65.36,65.48,91056.0,58.0807,58.1962,58.0807,58.1873,91056.0
2015-10-27 13:50:00,65.48,65.62,65.47,65.6,103494.0,58.1873,58.3118,58.1785,58.294,103494.0
2015-10-27 14:00:00,65.59,65.61,65.47,65.47,108678.0,58.2851,58.3029,58.1785,58.1785,108678.0
2015-10-27 14:10:00,65.48,65.5,65.42,65.43,72792.0,58.1873,58.2051,58.134,58.1429,72792.0
2015-10-27 14:20:00,65.42,65.43,65.36,65.39,48950.0,58.134,58.1429,58.0807,58.1074,48950.0
2015-10-27 14:30:00,65.4,65.48,65.38,65.48,76818.0,58.1163,58.1873,58.0985,58.1873,76818.0
2015-10-27 14:40:00,65.47,65.47,65.33,65.39,89870.0,58.1785,58.1785,58.054,58.1074,89870.0
2015-10-27 14:50:00,65.39,65.46,65.35,65.36,95906.0,58.1074,58.1696,58.0718,58.0807,95906.0
2015-10-27 15:00:00,65.36,65.45,65.35,65.42,93440.0,58.0807,58.1607,58.0718,58.134,93440.0
2015-10-27 15:10:00,65.42,65.48,65.42,65.48,83144.0,58.134,58.1873,58.134,58.1873,83144.0
2015-10-27 15:20:00,65.47,65.54,65.47,65.51,145896.0,58.1785,58.2407,58.1785,58.214,145896.0
2015-10-27 15:30:00,65.51,65.53,65.47,65.47,203704.0,58.214,58.2318,58.1785,58.1785,203704.0
2015-10-27 15:40:00,65.47,65.5,65.35,65.41,244858.0,58.1785,58.2051,58.0718,58.1251,244858.0
2015-10-27 15:50:00,65.4,65.42,65.33,65.42,506862.0,58.1163,58.134,58.054,58.134,506862.0
2015-10-28 09:30:00,65.86,65.86,65.38,65.46,221122.0,58.525,58.525,58.0985,58.1696,221122.0
2015-10-28 09:40:00,65.45,65.74,65.45,65.65,236168.0,58.1607,58.4184,58.1607,58.3384,236168.0
2015-10-28 09:50:00,65.66,65.84,65.66,65.81,95772.0,58.3473,58.5072,58.3473,58.4806,95772.0
2015-10-28 10:00:00,65.8,65.85,65.63,65.67,88256.0,58.4717,58.5161,58.3206,58.3562,88256.0
2015-10-28 10:10:00,65.66,65.74,65.66,65.7,89090.0,58.3473,58.4184,58.3473,58.3828,89090.0
2015-10-28 10:20:00,65.71,65.78,65.67,65.75,105492.0,58.3917,58.4539,58.3562,58.4273,105492.0
2015-10-28 10:30:00,65.74,65.81,65.72,65.74,113248.0,58.4184,58.4806,58.4006,58.4184,113248.0
2015-10-28 10:40:00,65.74,66.0,65.74,65.99,142122.0,58.4184,58.6494,58.4184,58.6405,142122.0
2015-10-28 10:50:00,65.99,66.0,65.94,65.97,104938.0,58.6405,58.6494,58.5961,58.6228,104938.0
2015-10-28 11:00:00,65.97,66.03,65.96,65.99,89646.0,58.6228,58.6761,58.6139,58.6405,89646.0
2015-10-28 11:10:00,65.99,66.02,65.92,65.97,86600.0,58.6405,58.6672,58.5783,58.6228,86600.0
2015-10-28 11:20:00,65.95,65.95,65.83,65.86,61966.0,58.605,58.605,58.4984,58.525,61966.0
2015-10-28 11:30:00,65.87,65.89,65.76,65.8,110412.0,58.5339,58.5517,58.4362,58.4717,110412.0
2015-10-28 11:40:00,65.81,65.86,65.79,65.83,72562.0,58.4806,58.525,58.4628,58.4984,72562.0
2015-10-28 11:50:00,65.83,65.85,65.75,65.78,118438.0,58.4984,58.5161,58.4273,58.4539,118438.0
2015-10-28 12:00:00,65.78,65.8,65.69,65.71,72772.0,58.4539,58.4717,58.374,58.3917,72772.0
2015-10-28 12:10:00,65.71,65.79,65.71,65.78,97124.0,58.3917,58.4628,58.3917,58.4539,97124.0
2015-10-28 12:20:00,65.78,65.8,65.74,65.76,80288.0,58.4539,58.4717,58.4184,58.4362,80288.0
2015-10-28 12:30:00,65.76,65.77,65.65,65.67,83364.0,58.4362,58.445,58.3384,58.3562,83364.0
2015-10-28 12:40:00,65.67,65.68,65.57,65.65,80898.0,58.3562,58.3651,58.2673,58.3384,80898.0
2015-10-28 12:50:00,65.66,65.66,65.61,65.61,60348.0,58.3473,58.3473,58.3029,58.3029,60348.0
2015-10-28 13:00:00,65.61,65.63,65.57,65.62,79532.0,58.3029,58.3206,58.2673,58.3118,79532.0
2015-10-28 13:10:00,65.62,65.63,65.59,65.61,50810.0,58.3118,58.3206,58.2851,58.3029,50810.0
2015-10-28 13:20:00,65.61,65.67,65.59,65.6,137098.0,58.3029,58.3562,58.2851,58.294,137098.0
2015-10-28 13:30:00,65.6,65.68,65.57,65.67,97116.0,58.294,58.3651,58.2673,58.3562,97116.0
2015-10-28 13:40:00,65.67,65.71,65.62,65.62,77052.0,58.3562,58.3917,58.3118,58.3118,77052.0
2015-10-28 13:50:00,65.63,65.64,65.53,65.56,129024.0,58.3206,58.3295,58.2318,58.2584,129024.0
2015-10-28 14:00:00,65.55,65.75,65.17,65.32,205070.0,58.2495,58.4273,57.9119,58.0452,205070.0
2015-10-28 14:10:00,65.3,65.35,65.07,65.11,327636.0,58.0274,58.0718,57.823,57.8586,327636.0
2015-10-28 14:20:00,65.11,65.25,65.04,65.13,215432.0,57.8586,57.983,57.7963,57.8763,215432.0
2015-10-28 14:30:00,65.11,65.17,64.97,65.14,174540.0,57.8586,57.9119,57.7341,57.8852,174540.0
2015-10-28 14:40:00,65.14,65.22,64.99,65.02,134940.0,57.8852,57.9563,57.7519,57.7786,134940.0
2015-10-28 14:50:00,65.03,65.24,65.0,65.1,166736.0,57.7875,57.9741,57.7608,57.8497,166736.0
2015-10-28 15:00:00,65.1,65.27,65.05,65.21,283550.0,57.8497,58.0007,57.8052,57.9474,283550.0
2015-10-28 15:10:00,65.19,65.23,65.17,65.19,134576.0,57.9296,57.9652,57.9119,57.9296,134576.0
2015-10-28 15:20:00,65.19,65.27,65.14,65.23,177176.0,57.9296,58.0007,57.8852,57.9652,177176.0
2015-10-28 15:30:00,65.24,65.36,65.21,65.35,214260.0,57.9741,58.0807,57.9474,58.0718,214260.0
2015-10-28 15:40:00,65.35,65.58,65.33,65.53,261830.0,58.0718,58.2762,58.054,58.2318,261830.0
2015-10-28 15:50:00,65.54,65.66,65.41,65.64,675586.0,58.2407,58.3473,58.1251,58.3295,675586.0
2015-10-29 09:30:00,65.34,65.74,65.19,65.29,181808.0,58.0629,58.4184,57.9296,58.0185,181808.0
2015-10-29 09:40:00,65.28,65.32,65.07,65.14,156982.0,58.0096,58.0452,57.823,57.8852,156982.0
2015-10-29 09:50:00,65.14,65.2,64.99,65.0,145106.0,57.8852,57.9385,57.7519,57.7608,145106.0
2015-10-29 10:00:00,65.03,65.25,64.98,65.14,160730.0,57.7875,57.983,57.743,57.8852,160730.0
2015-10-29 10:10:00,65.14,65.17,65.06,65.1,111026.0,57.8852,57.9119,57.8141,57.8497,111026.0
2015-10-29 10:20:00,65.1,65.11,64.99,65.05,115836.0,57.8497,57.8586,57.7519,57.8052,115836.0
2015-10-29 10:30:00,65.05,65.26,65.04,65.17,83990.0,57.8052,57.9918,57.7963,57.9119,83990.0
2015-10-29 10:40:00,65.17,65.27,65.15,65.16,95134.0,57.9119,58.0007,57.8941,57.903,95134.0
2015-10-29 10:50:00,65.14,65.32,65.13,65.23,65014.0,57.8852,58.0452,57.8763,57.9652,65014.0
2015-10-29 11:00:00,65.22,65.3,65.16,65.3,81574.0,57.9563,58.0274,57.903,58.0274,81574.0
2015-10-29 11:10:00,65.3,65.32,65.26,65.27,74156.0,58.0274,58.0452,57.9918,58.0007,74156.0
2015-10-29 11:20:00,65.27,65.29,65.14,65.19,126516.0,58.0007,58.0185,57.8852,57.9296,126516.0
2015-10-29 11:30:00,65.18,65.21,65.08,65.09,128116.0,57.9208,57.9474,57.8319,57.8408,128116.0
2015-10-29 11:40:00,65.09,65.09,65.0,65.03,129808.0,57.8408,57.8408,57.7608,57.7875,129808.0
2015-10-29 11:50:00,65.03,65.14,65.0,65.13,117190.0,57.7875,57.8852,57.7608,57.8763,117190.0
2015-10-29 12:00:00,65.13,65.2,65.11,65.2,81050.0,57.8763,57.9385,57.8586,57.9385,81050.0
2015-10-29 12:10:00,65.2,65.23,65.12,65.17,98686.0,57.9385,57.9652,57.8674,57.9119,98686.0
2015-10-29 12:20:00,65.19,65.25,65.16,65.23,67688.0,57.9296,57.983,57.903,57.9652,67688.0
2015-10-29 12:30:00,65.26,65.27,65.2,65.21,55082.0,57.9918,58.0007,57.9385,57.9474,55082.0
2015-10-29 12:40:00,65.22,65.26,65.17,65.19,61826.0,57.9563,57.9918,57.9119,57.9296,61826.0
2015-10-29 12:50:00,65.19,65.27,65.16,65.26,62574.0,57.9296,58.0007,57.903,57.9918,62574.0
2015-10-29 13:00:00,65.26,65.28,65.2,65.25,46620.0,57.9918,58.0096,57.9385,57.983,46620.0
2015-10-29 13:10:00,65.27,65.36,65.24,65.33,54100.0,58.0007,58.0807,57.9741,58.054,54100.0
2015-10-29 13:20:00,65.33,65.42,65.28,65.39,66730.0,58.054,58.134,58.0096,58.1074,66730.0
2015-10-29 13:30:00,65.4,65.41,65.35,65.36,61492.0,58.1163,58.1251,58.0718,58.0807,61492.0
2015-10-29 13:40:00,65.36,65.43,65.36,65.43,50764.0,58.0807,58.1429,58.0807,58.1429,50764.0
2015-10-29 13:50:00,65.43,65.48,65.39,65.46,68288.0,58.1429,58.1873,58.1074,58.1696,68288.0
2015-10-29 14:00:00,65.47,65.51,65.42,65.47,68490.0,58.1785,58.214,58.134,58.1785,68490.0
2015-10-29 14:10:00,65.46,65.53,65.43,65.52,51816.0,58.1696,58.2318,58.1429,58.2229,51816.0
2015-10-29 14:20:00,65.52,65.6,65.51,65.54,64802.0,58.2229,58.294,58.214,58.2407,64802.0
2015-10-29 14:30:00,65.53,65.61,65.46,65.5,132274.0,58.2318,58.3029,58.1696,58.2051,132274.0
2015-10-29 14:40:00,65.5,65.62,65.5,65.6,90220.0,58.2051,58.3118,58.2051,58.294,90220.0
2015-10-29 14:50:00,65.6,65.67,65.53,65.56,126378.0,58.294,58.3562,58.2318,58.2584,126378.0
2015-10-29 15:00:00,65.56,65.58,65.5,65.54,116736.0,58.2584,58.2762,58.2051,58.2407,116736.0
2015-10-29 15:10:00,65.53,65.57,65.52,65.55,87998.0,58.2318,58.2673,58.2229,58.2495,87998.0
2015-10-29 15:20:00,65.54,65.57,65.5,65.5,104960.0,58.2407,58.2673,58.2051,58.2051,104960.0
2015-10-29 15:30:00,65.5,65.64,65.5,65.64,155728.0,58.2051,58.3295,58.2051,58.3295,155728.0
2015-10-29 15:40:00,65.64,65.67,65.56,65.56,184360.0,58.3295,58.3562,58.2584,58.2584,184360.0
2015-10-29 15:50:00,65.55,65.61,65.53,65.58,302278.0,58.2495,58.3029,58.2318,58.2762,302278.0
2015-10-30 09:30:00,65.78,65.78,65.38,65.59,234994.0,58.4539,58.4539,58.0985,58.2851,234994.0
2015-10-30 09:40:00,65.56,65.81,65.48,65.53,124704.0,58.2584,58.4806,58.1873,58.2318,124704.0
2015-10-30 09:50:00,65.52,65.56,65.22,65.36,185042.0,58.2229,58.2584,57.9563,58.0807,185042.0
2015-10-30 10:00:00,65.39,65.44,65.18,65.22,131328.0,58.1074,58.1518,57.9208,57.9563,131328.0
2015-10-30 10:10:00,65.24,65.24,65.1,65.17,132080.0,57.9741,57.9741,57.8497,57.9119,132080.0
2015-10-30 10:20:00,65.17,65.31,65.17,65.23,104374.0,57.9119,58.0363,57.9119,57.9652,104374.0
2015-10-30 10:30:00,65.21,65.24,65.15,65.16,104362.0,57.9474,57.9741,57.8941,57.903,104362.0
2015-10-30 10:40:00,65.16,65.25,65.14,65.25,103984.0,57.903,57.983,57.8852,57.983,103984.0
2015-10-30 10:50:00,65.24,65.32,65.21,65.22,88344.0,57.9741,58.0452,57.9474,57.9563,88344.0
2015-10-30 11:00:00,65.23,65.27,65.14,65.17,144872.0,57.9652,58.0007,57.8852,57.9119,144872.0
2015-10-30 11:10:00,65.17,65.17,65.08,65.08,112648.0,57.9119,57.9119,57.8319,57.8319,112648.0
2015-10-30 11:20:00,65.08,65.08,65.04,65.08,147298.0,57.8319,57.8319,57.7963,57.8319,147298.0
2015-10-30 11:30:00,65.08,65.26,65.08,65.21,109070.0,57.8319,57.9918,57.8319,57.9474,109070.0
2015-10-30 11:40:00,65.21,65.24,65.18,65.23,68376.0,57.9474,57.9741,57.9208,57.9652,68376.0
2015-10-30 11:50:00,65.23,65.35,65.23,65.34,93374.0,57.9652,58.0718,57.9652,58.0629,93374.0
2015-10-30 12:00:00,65.33,65.37,65.25,65.27,67090.0,58.054,58.0896,57.983,58.0007,67090.0
2015-10-30 12:10:00,65.27,65.36,65.26,65.36,83096.0,58.0007,58.0807,57.9918,58.0807,83096.0
2015-10-30 12:20:00,65.36,65.47,65.35,65.41,83492.0,58.0807,58.1785,58.0718,58.1251,83492.0
2015-10-30 12:30:00,65.42,65.5,65.42,65.47,66328.0,58.134,58.2051,58.134,58.1785,66328.0
2015-10-30 12:40:00,65.48,65.48,65.43,65.44,48798.0,58.1873,58.1873,58.1429,58.1518,48798.0
2015-10-30 12:50:00,65.44,65.55,65.43,65.53,81040.0,58.1518,58.2495,58.1429,58.2318,81040.0
2015-10-30 13:00:00,65.54,65.58,65.5,65.56,111014.0,58.2407,58.2762,58.2051,58.2584,111014.0
2015-10-30 13:10:00,65.56,65.63,65.53,65.56,69916.0,58.2584,58.3206,58.2318,58.2584,69916.0
2015-10-30 13:20:00,65.56,65.64,65.56,65.61,115742.0,58.2584,58.3295,58.2584,58.3029,115742.0
2015-10-30 13:30:00,65.61,65.64,65.57,65.61,124008.0,58.3029,58.3295,58.2673,58.3029,124008.0
2015-10-30 13:40:00,65.61,65.64,65.56,65.63,76352.0,58.3029,58.3295,58.2584,58.3206,76352.0
2015-10-30 13:50:00,65.63,65.67,65.63,65.63,73024.0,58.3206,58.3562,58.3206,58.3206,73024.0
2015-10-30 14:00:00,65.63,65.69,65.61,65.63,85236.0,58.3206,58.374,58.3029,58.3206,85236.0
2015-10-30 14:10:00,65.63,65.67,65.62,65.66,104494.0,58.3206,58.3562,58.3118,58.3473,104494.0
2015-10-30 14:20:00,65.65,65.67,65.64,65.67,128716.0,58.3384,58.3562,58.3295,58.3562,128716.0
2015-10-30 14:30:00,65.67,65.69,65.64,65.65,133710.0,58.3562,58.374,58.3295,58.3384,133710.0
2015-10-30 14:40:00,65.65,65.69,65.62,65.67,178728.0,58.3384,58.374,58.3118,58.3562,178728.0
2015-10-30 14:50:00,65.67,65.69,65.6,65.62,229920.0,58.3562,58.374,58.294,58.3118,229920.0
2015-10-30 15:00:00,65.62,65.63,65.56,65.62,195710.0,58.3118,58.3206,58.2584,58.3118,195710.0
2015-10-30 15:10:00,65.61,65.69,65.58,65.67,108426.0,58.3029,58.374,58.2762,58.3562,108426.0
2015-10-30 15:20:00,65.67,65.69,65.59,65.6,132344.0,58.3562,58.374,58.2851,58.294,132344.0
2015-10-30 15:30:00,65.6,65.69,65.59,65.68,326892.0,58.294,58.374,58.2851,58.3651,326892.0
2015-10-30 15:40:00,65.67,65.79,65.64,65.77,287834.0,58.3562,58.4628,58.3295,58.445,287834.0
2015-10-30 15:50:00,65.76,65.77,65.5,65.51,566046.0,58.4362,58.445,58.2051,58.214,566046.0
2015-11-02 09:30:00,65.86,66.0,65.53,65.71,289396.0,58.525,58.6494,58.2318,58.3917,289396.0
2015-11-02 09:40:00,65.73,65.74,65.38,65.47,134804.0,58.4095,58.4184,58.0985,58.1785,134804.0
2015-11-02 09:50:00,65.51,65.51,65.3,65.3,177468.0,58.214,58.214,58.0274,58.0274,177468.0
2015-11-02 10:00:00,65.33,65.34,65.13,65.13,310126.0,58.054,58.0629,57.8763,57.8763,310126.0
2015-11-02 10:10:00,65.14,65.33,65.03,65.04,218698.0,57.8852,58.054,57.7875,57.7963,218698.0
2015-11-02 10:20:00,65.04,65.21,65.02,65.09,176584.0,57.7963,57.9474,57.7786,57.8408,176584.0
2015-11-02 10:30:00,65.1,65.14,64.89,64.89,207934.0,57.8497,57.8852,57.6631,57.6631,207934.0
2015-11-02 10:40:00,64.91,64.91,64.77,64.86,223978.0,57.6808,57.6808,57.5564,57.6364,223978.0
2015-11-02 10:50:00,64.86,64.92,64.73,64.83,220984.0,57.6364,57.6897,57.5209,57.6097,220984.0
2015-11-02 11:00:00,64.83,65.04,64.81,65.03,122360.0,57.6097,57.7963,57.592,57.7875,122360.0
2015-11-02 11:10:00,65.01,65.22,65.01,65.17,107236.0,57.7697,57.9563,57.7697,57.9119,107236.0
2015-11-02 11:20:00,65.19,65.25,65.12,65.25,80634.0,57.9296,57.983,57.8674,57.983,80634.0
2015-11-02 11:30:00,65.25,65.33,65.23,65.24,68436.0,57.983,58.054,57.9652,57.9741,68436.0
2015-11-02 11:40:00,65.24,65.29,65.17,65.21,53866.0,57.9741,58.0185,57.9119,57.9474,53866.0
2015-11-02 11:50:00,65.21,65.38,65.21,65.35,63226.0,57.9474,58.0985,57.9474,58.0718,63226.0
2015-11-02 12:00:00,65.34,65.36,65.23,65.23,45556.0,58.0629,58.0807,57.9652,57.9652,45556.0
2015-11-02 12:10:00,65.23,65.26,65.2,65.22,82372.0,57.9652,57.9918,57.9385,57.9563,82372.0
2015-11-02 12:20:00,65.22,65.25,65.14,65.14,108100.0,57.9563,57.983,57.8852,57.8852,108100.0
2015-11-02 12:30:00,65.14,65.18,65.1,65.16,62400.0,57.8852,57.9208,57.8497,57.903,62400.0
2015-11-02 12:40:00,65.16,65.18,65.07,65.08,121126.0,57.903,57.9208,57.823,57.8319,121126.0
2015-11-02 12:50:00,65.08,65.16,65.06,65.15,115916.0,57.8319,57.903,57.8141,57.8941,115916.0
2015-11-02 13:00:00,65.15,65.29,65.15,65.28,60470.0,57.8941,58.0185,57.8941,58.0096,60470.0
2015-11-02 13:10:00,65.29,65.3,65.19,65.3,46102.0,58.0185,58.0274,57.9296,58.0274,46102.0
2015-11-02 13:20:00,65.32,65.4,65.31,65.37,48960.0,58.0452,58.1163,58.0363,58.0896,48960.0
2015-11-02 13:30:00,65.38,65.42,65.35,65.39,60696.0,58.0985,58.134,58.0718,58.1074,60696.0
2015-11-02 13:40:00,65.38,65.45,65.36,65.45,93958.0,58.0985,58.1607,58.0807,58.1607,93958.0
2015-11-02 13:50:00,65.44,65.53,65.43,65.5,97818.0,58.1518,58.2318,58.1429,58.2051,97818.0
2015-11-02 14:00:00,65.5,65.55,65.49,65.53,102096.0,58.2051,58.2495,58.1962,58.2318,102096.0
2015-11-02 14:10:00,65.54,65.57,65.54,65.56,81242.0,58.2407,58.2673,58.2407,58.2584,81242.0
2015-11-02 14:20:00,65.57,65.64,65.56,65.64,98094.0,58.2673,58.3295,58.2584,58.3295,98094.0
2015-11-02 14:30:00,65.64,65.7,65.61,65.64,139398.0,58.3295,58.3828,58.3029,58.3295,139398.0
2015-11-02 14:40:00,65.64,65.68,65.64,65.65,80692.0,58.3295,58.3651,58.3295,58.3384,80692.0
2015-11-02 14:50:00,65.66,65.67,65.57,65.58,105902.0,58.3473,58.3562,58.2673,58.2762,105902.0
2015-11-02 15:00:00,65.58,65.6,65.54,65.57,80482.0,58.2762,58.294,58.2407,58.2673,80482.0
2015-11-02 15:10:00,65.57,65.59,65.52,65.55,95474.0,58.2673,58.2851,58.2229,58.2495,95474.0
2015-11-02 15:20:00,65.55,65.59,65.51,65.58,150220.0,58.2495,58.2851,58.214,58.2762,150220.0
2015-11-02 15:30:00,65.58,65.63,65.55,65.56,116022.0,58.2762,58.3206,58.2495,58.2584,116022.0
2015-11-02 15:40:00,65.56,65.63,65.48,65.49,218440.0,58.2584,58.3206,58.1873,58.1962,218440.0
2015-11-02 15:50:00,65.48,65.63,65.48,65.58,310094.0,58.1873,58.3206,58.1873,58.2762,310094.0
2015-11-03 09:30:00,65.62,65.82,65.44,65.56,213352.0,58.3118,58.4895,58.1518,58.2584,213352.0
2015-11-03 09:40:00,65.54,65.85,65.5,65.5,110208.0,58.2407,58.5161,58.2051,58.2051,110208.0
2015-11-03 09:50:00,65.5,65.55,65.34,65.36,158758.0,58.2051,58.2495,58.0629,58.0807,158758.0
2015-11-03 10:00:00,65.41,65.61,65.41,65.47,161440.0,58.1251,58.3029,58.1251,58.1785,161440.0
2015-11-03 10:10:00,65.47,65.48,65.38,65.43,105668.0,58.1785,58.1873,58.0985,58.1429,105668.0
2015-11-03 10:20:00,65.42,65.53,65.39,65.46,78050.0,58.134,58.2318,58.1074,58.1696,78050.0
2015-11-03 10:30:00,65.45,65.51,65.34,65.41,91326.0,58.1607,58.214,58.0629,58.1251,91326.0
2015-11-03 10:40:00,65.4,65.43,65.35,65.38,67016.0,58.1163,58.1429,58.0718,58.0985,67016.0
2015-11-03 10:50:00,65.39,65.45,65.35,65.44,86976.0,58.1074,58.1607,58.0718,58.1518,86976.0
2015-11-03 11:00:00,65.44,65.52,65.43,65.43,75976.0,58.1518,58.2229,58.1429,58.1429,75976.0
2015-11-03 11:10:00,65.43,65.49,65.42,65.49,62688.0,58.1429,58.1962,58.134,58.1962,62688.0
2015-11-03 11:20:00,65.5,65.63,65.44,65.55,101870.0,58.2051,58.3206,58.1518,58.2495,101870.0
2015-11-03 11:30:00,65.54,65.65,65.5,65.64,68214.0,58.2407,58.3384,58.2051,58.3295,68214.0
2015-11-03 11:40:00,65.66,65.74,65.66,65.69,101584.0,58.3473,58.4184,58.3473,58.374,101584.0
2015-11-03 11:50:00,65.69,65.8,65.67,65.77,148884.0,58.374,58.4717,58.3562,58.445,148884.0
2015-11-03 12:00:00,65.77,65.81,65.74,65.74,65300.0,58.445,58.4806,58.4184,58.4184,65300.0
2015-11-03 12:10:00,65.74,65.75,65.7,65.72,58266.0,58.4184,58.4273,58.3828,58.4006,58266.0
2015-11-03 12:20:00,65.73,65.74,65.68,65.71,40592.0,58.4095,58.4184,58.3651,58.3917,40592.0
2015-11-03 12:30:00,65.72,65.72,65.67,65.7,23676.0,58.4006,58.4006,58.3562,58.3828,23676.0
2015-11-03 12:40:00,65.71,65.72,65.59,65.66,57376.0,58.3917,58.4006,58.2851,58.3473,57376.0
2015-11-03 12:50:00,65.67,65.74,65.67,65.74,44784.0,58.3562,58.4184,58.3562,58.4184,44784.0
2015-11-03 13:00:00,65.72,65.77,65.71,65.72,52546.0,58.4006,58.445,58.3917,58.4006,52546.0
2015-11-03 13:10:00,65.72,65.73,65.66,65.67,44838.0,58.4006,58.4095,58.3473,58.3562,44838.0
2015-11-03 13:20:00,65.66,65.68,65.63,65.64,55702.0,58.3473,58.3651,58.3206,58.3295,55702.0
2015-11-03 13:30:00,65.64,65.67,65.61,65.66,71066.0,58.3295,58.3562,58.3029,58.3473,71066.0
2015-11-03 13:40:00,65.66,65.71,65.64,65.67,86452.0,58.3473,58.3917,58.3295,58.3562,86452.0
2015-11-03 13:50:00,65.68,65.69,65.64,65.66,55792.0,58.3651,58.374,58.3295,58.3473,55792.0
2015-11-03 14:00:00,65.65,65.74,65.65,65.72,91178.0,58.3384,58.4184,58.3384,58.4006,91178.0
2015-11-03 14:10:00,65.72,65.72,65.63,65.64,75982.0,58.4006,58.4006,58.3206,58.3295,75982.0
2015-11-03 14:20:00,65.63,65.69,65.6,65.67,88094.0,58.3206,58.374,58.294,58.3562,88094.0
2015-11-03 14:30:00,65.69,65.7,65.64,65.65,144368.0,58.374,58.3828,58.3295,58.3384,144368.0
2015-11-03 14:40:00,65.66,65.67,65.6,65.61,149668.0,58.3473,58.3562,58.294,58.3029,149668.0
2015-11-03 14:50:00,65.61,65.61,65.56,65.57,81582.0,58.3029,58.3029,58.2584,58.2673,81582.0
2015-11-03 15:00:00,65.58,65.61,65.56,65.59,87764.0,58.2762,58.3029,58.2584,58.2851,87764.0
2015-11-03 15:10:00,65.6,65.63,65.58,65.6,118448.0,58.294,58.3206,58.2762,58.294,118448.0
2015-11-03 15:20:00,65.61,65.67,65.59,65.66,123750.0,58.3029,58.3562,58.2851,58.3473,123750.0
2015-11-03 15:30:00,65.66,65.71,65.64,65.67,135552.0,58.3473,58.3917,58.3295,58.3562,135552.0
2015-11-03 15:40:00,65.68,65.7,65.61,65.67,235470.0,58.3651,58.3828,58.3029,58.3562,235470.0
2015-11-03 15:50:00,65.67,65.71,65.61,65.69,361768.0,58.3562,58.3917,58.3029,58.374,361768.0
2015-11-04 09:30:00,65.7,65.94,65.54,65.6,231386.0,58.3828,58.5961,58.2407,58.294,231386.0
2015-11-04 09:40:00,65.61,65.64,65.28,65.28,194892.0,58.3029,58.3295,58.0096,58.0096,194892.0
2015-11-04 09:50:00,65.28,65.37,65.26,65.29,135124.0,58.0096,58.0896,57.9918,58.0185,135124.0
2015-11-04 10:00:00,65.29,65.42,65.27,65.36,128074.0,58.0185,58.134,58.0007,58.0807,128074.0
2015-11-04 10:10:00,65.36,65.39,65.21,65.25,101924.0,58.0807,58.1074,57.9474,57.983,101924.0
2015-11-04 10:20:00,65.23,65.26,65.13,65.16,163956.0,57.9652,57.9918,57.8763,57.903,163956.0
2015-11-04 10:30:00,65.16,65.54,65.16,65.54,177402.0,57.903,58.2407,57.903,58.2407,177402.0
2015-11-04 10:40:00,65.53,65.54,65.28,65.33,112396.0,58.2318,58.2407,58.0096,58.054,112396.0
2015-11-04 10:50:00,65.33,65.39,65.28,65.3,62300.0,58.054,58.1074,58.0096,58.0274,62300.0
2015-11-04 11:00:00,65.3,65.3,64.94,64.97,166190.0,58.0274,58.0274,57.7075,57.7341,166190.0
2015-11-04 11:10:00,64.97,65.1,64.96,65.1,139980.0,57.7341,57.8497,57.7253,57.8497,139980.0
2015-11-04 11:20:00,65.1,65.27,65.07,65.21,138452.0,57.8497,58.0007,57.823,57.9474,138452.0
2015-11-04 11:30:00,65.21,65.37,65.21,65.32,63480.0,57.9474,58.0896,57.9474,58.0452,63480.0
2015-11-04 11:40:00,65.32,65.45,65.32,65.45,73632.0,58.0452,58.1607,58.0452,58.1607,73632.0
2015-11-04 11:50:00,65.44,65.45,65.36,65.38,55140.0,58.1518,58.1607,58.0807,58.0985,55140.0
2015-11-04 12:00:00,65.39,65.51,65.33,65.5,68946.0,58.1074,58.214,58.054,58.2051,68946.0
2015-11-04 12:10:00,65.49,65.52,65.45,65.51,66894.0,58.1962,58.2229,58.1607,58.214,66894.0
2015-11-04 12:20:00,65.51,65.57,65.47,65.49,60028.0,58.214,58.2673,58.1785,58.1962,60028.0
2015-11-04 12:30:00,65.49,65.5,65.32,65.33,43256.0,58.1962,58.2051,58.0452,58.054,43256.0
2015-11-04 12:40:00,65.33,65.35,65.29,65.35,59672.0,58.054,58.0718,58.0185,58.0718,59672.0
2015-11-04 12:50:00,65.33,65.39,65.31,65.38,49824.0,58.054,58.1074,58.0363,58.0985,49824.0
2015-11-04 13:00:00,65.37,65.38,65.25,65.28,62846.0,58.0896,58.0985,57.983,58.0096,62846.0
2015-11-04 13:10:00,65.28,65.32,65.24,65.27,43276.0,58.0096,58.0452,57.9741,58.0007,43276.0
2015-11-04 13:20:00,65.26,65.32,65.25,65.28,60660.0,57.9918,58.0452,57.983,58.0096,60660.0
2015-11-04 13:30:00,65.28,65.31,65.27,65.29,53868.0,58.0096,58.0363,58.0007,58.0185,53868.0
2015-11-04 13:40:00,65.3,65.33,65.26,65.27,69448.0,58.0274,58.054,57.9918,58.0007,69448.0
2015-11-04 13:50:00,65.28,65.35,65.27,65.33,47310.0,58.0096,58.0718,58.0007,58.054,47310.0
2015-11-04 14:00:00,65.33,65.35,65.27,65.33,86594.0,58.054,58.0718,58.0007,58.054,86594.0
2015-11-04 14:10:00,65.33,65.38,65.28,65.3,73624.0,58.054,58.0985,58.0096,58.0274,73624.0
2015-11-04 14:20:00,65.3,65.31,65.18,65.19,91846.0,58.0274,58.0363,57.9208,57.9296,91846.0
2015-11-04 14:30:00,65.19,65.29,65.19,65.23,87446.0,57.9296,58.0185,57.9296,57.9652,87446.0
2015-11-04 14:40:00,65.23,65.25,65.16,65.24,87768.0,57.9652,57.983,57.903,57.9741,87768.0
2015-11-04 14:50:00,65.24,65.32,65.2,65.31,53222.0,57.9741,58.0452,57.9385,58.0363,53222.0
2015-11-04 15:00:00,65.32,65.32,65.18,65.2,63368.0,58.0452,58.0452,57.9208,57.9385,63368.0
2015-11-04 15:10:00,65.2,65.2,65.11,65.13,112612.0,57.9385,57.9385,57.8586,57.8763,112612.0
2015-11-04 15:20:00,65.13,65.24,65.13,65.17,105844.0,57.8763,57.9741,57.8763,57.9119,105844.0
2015-11-04 15:30:00,65.18,65.2,65.08,65.11,123308.0,57.9208,57.9385,57.8319,57.8586,123308.0
2015-11-04 15:40:00,65.11,65.13,65.03,65.08,200664.0,57.8586,57.8763,57.7875,57.8319,200664.0
2015-11-04 15:50:00,65.08,65.2,65.06,65.19,274300.0,57.8319,57.9385,57.8141,57.9296,274300.0
2015-11-05 09:30:00,65.59,65.7,65.23,65.43,237016.0,58.2851,58.3828,57.9652,58.1429,237016.0
2015-11-05 09:40:00,65.44,65.6,65.37,65.53,123336.0,58.1518,58.294,58.0896,58.2318,123336.0
2015-11-05 09:50:00,65.54,65.79,65.53,65.79,123328.0,58.2407,58.4628,58.2318,58.4628,123328.0
2015-11-05 10:00:00,65.8,65.89,65.77,65.84,217860.0,58.4717,58.5517,58.445,58.5072,217860.0
2015-11-05 10:10:00,65.83,65.84,65.75,65.79,159212.0,58.4984,58.5072,58.4273,58.4628,159212.0
2015-11-05 10:20:00,65.78,65.79,65.64,65.67,95924.0,58.4539,58.4628,58.3295,58.3562,95924.0
2015-11-05 10:30:00,65.66,65.67,65.45,65.47,128922.0,58.3473,58.3562,58.1607,58.1785,128922.0
2015-11-05 10:40:00,65.46,65.46,65.33,65.38,102284.0,58.1696,58.1696,58.054,58.0985,102284.0
2015-11-05 10:50:00,65.37,65.46,65.31,65.38,71218.0,58.0896,58.1696,58.0363,58.0985,71218.0
2015-11-05 11:00:00,65.38,65.52,65.36,65.46,72556.0,58.0985,58.2229,58.0807,58.1696,72556.0
2015-11-05 11:10:00,65.45,65.71,65.44,65.64,76326.0,58.1607,58.3917,58.1518,58.3295,76326.0
2015-11-05 11:20:00,65.64,65.7,65.58,65.61,52118.0,58.3295,58.3828,58.2762,58.3029,52118.0
2015-11-05 11:30:00,65.6,65.63,65.52,65.52,46262.0,58.294,58.3206,58.2229,58.2229,46262.0
2015-11-05 11:40:00,65.52,65.82,65.49,65.8,72674.0,58.2229,58.4895,58.1962,58.4717,72674.0
2015-11-05 11:50:00,65.79,66.07,65.79,66.0,175942.0,58.4628,58.7116,58.4628,58.6494,175942.0
2015-11-05 12:00:00,66.01,66.22,65.99,66.12,157758.0,58.6583,58.8449,58.6405,58.7561,157758.0
2015-11-05 12:10:00,66.11,66.14,66.01,66.04,95304.0,58.7472,58.7738,58.6583,58.685,95304.0
2015-11-05 12:20:00,66.04,66.22,66.04,66.18,93814.0,58.685,58.8449,58.685,58.8094,93814.0
2015-11-05 12:30:00,66.18,66.2,66.06,66.1,54696.0,58.8094,58.8272,58.7027,58.7383,54696.0
2015-11-05 12:40:00,66.09,66.16,66.05,66.05,54710.0,58.7294,58.7916,58.6939,58.6939,54710.0
2015-11-05 12:50:00,66.06,66.13,66.03,66.11,67660.0,58.7027,58.765,58.6761,58.7472,67660.0
2015-11-05 13:00:00,66.11,66.14,66.03,66.04,57438.0,58.7472,58.7738,58.6761,58.685,57438.0
2015-11-05 13:10:00,66.04,66.06,66.0,66.04,45930.0,58.685,58.7027,58.6494,58.685,45930.0
2015-11-05 13:20:00,66.04,66.06,65.97,65.98,66042.0,58.685,58.7027,58.6228,58.6317,66042.0
2015-11-05 13:30:00,65.98,66.06,65.96,66.04,57580.0,58.6317,58.7027,58.6139,58.685,57580.0
2015-11-05 13:40:00,66.04,66.06,66.0,66.02,52124.0,58.685,58.7027,58.6494,58.6672,52124.0
2015-11-05 13:50:00,66.02,66.07,66.0,66.07,43824.0,58.6672,58.7116,58.6494,58.7116,43824.0
2015-11-05 14:00:00,66.07,66.1,66.0,66.0,131188.0,58.7116,58.7383,58.6494,58.6494,131188.0
2015-11-05 14:10:00,66.0,66.06,65.97,66.01,77984.0,58.6494,58.7027,58.6228,58.6583,77984.0
2015-11-05 14:20:00,65.99,65.99,65.88,65.89,66320.0,58.6405,58.6405,58.5428,58.5517,66320.0
2015-11-05 14:30:00,65.89,65.9,65.82,65.86,62894.0,58.5517,58.5606,58.4895,58.525,62894.0
2015-11-05 14:40:00,65.86,65.92,65.83,65.92,77976.0,58.525,58.5783,58.4984,58.5783,77976.0
2015-11-05 14:50:00,65.92,66.01,65.87,65.89,72782.0,58.5783,58.6583,58.5339,58.5517,72782.0
2015-11-05 15:00:00,65.89,65.91,65.76,65.77,75796.0,58.5517,58.5695,58.4362,58.445,75796.0
2015-11-05 15:10:00,65.77,65.91,65.75,65.89,77808.0,58.445,58.5695,58.4273,58.5517,77808.0
2015-11-05 15:20:00,65.89,66.03,65.86,65.99,96348.0,58.5517,58.6761,58.525,58.6405,96348.0
2015-11-05 15:30:00,65.97,66.03,65.93,66.0,102434.0,58.6228,58.6761,58.5872,58.6494,102434.0
2015-11-05 15:40:00,66.01,66.1,65.97,65.98,165662.0,58.6583,58.7383,58.6228,58.6317,165662.0
2015-11-05 15:50:00,65.99,66.05,65.94,65.94,231646.0,58.6405,58.6939,58.5961,58.5961,231646.0
2015-11-06 09:30:00,65.8,66.15,65.76,66.15,443184.0,58.4717,58.7827,58.4362,58.7827,443184.0
2015-11-06 09:40:00,66.17,66.47,66.11,66.41,222794.0,58.8005,59.0671,58.7472,59.0138,222794.0
2015-11-06 09:50:00,66.41,66.41,66.08,66.19,178746.0,59.0138,59.0138,58.7205,58.8183,178746.0
2015-11-06 10:00:00,66.19,66.19,65.69,65.76,208254.0,58.8183,58.8183,58.374,58.4362,208254.0
2015-11-06 10:10:00,65.77,66.0,65.68,65.97,101194.0,58.445,58.6494,58.3651,58.6228,101194.0
2015-11-06 10:20:00,65.99,65.99,65.73,65.83,48554.0,58.6405,58.6405,58.4095,58.4984,48554.0
2015-11-06 10:30:00,65.85,66.03,65.82,66.02,71724.0,58.5161,58.6761,58.4895,58.6672,71724.0
2015-11-06 10:40:00,66.03,66.35,66.03,66.16,175878.0,58.6761,58.9604,58.6761,58.7916,175878.0
2015-11-06 10:50:00,66.17,66.23,66.1,66.2,119022.0,58.8005,58.8538,58.7383,58.8272,119022.0
2015-11-06 11:00:00,66.2,66.24,66.06,66.1,104954.0,58.8272,58.8627,58.7027,58.7383,104954.0
2015-11-06 11:10:00,66.07,66.08,65.98,65.99,71766.0,58.7116,58.7205,58.6317,58.6405,71766.0
2015-11-06 11:20:00,65.98,66.01,65.9,65.96,89266.0,58.6317,58.6583,58.5606,58.6139,89266.0
2015-11-06 11:30:00,65.94,66.05,65.93,65.97,47100.0,58.5961,58.6939,58.5872,58.6228,47100.0
2015-11-06 11:40:00,65.96,66.09,65.91,66.05,53150.0,58.6139,58.7294,58.5695,58.6939,53150.0
2015-11-06 11:50:00,66.06,66.07,65.89,65.89,60332.0,58.7027,58.7116,58.5517,58.5517,60332.0
2015-11-06 12:00:00,65.89,65.94,65.83,65.94,78158.0,58.5517,58.5961,58.4984,58.5961,78158.0
2015-11-06 12:10:00,65.93,66.0,65.88,65.88,74990.0,58.5872,58.6494,58.5428,58.5428,74990.0
2015-11-06 12:20:00,65.88,65.89,65.78,65.84,105202.0,58.5428,58.5517,58.4539,58.5072,105202.0
2015-11-06 12:30:00,65.83,65.86,65.76,65.78,98172.0,58.4984,58.525,58.4362,58.4539,98172.0
2015-11-06 12:40:00,65.79,65.83,65.74,65.81,43986.0,58.4628,58.4984,58.4184,58.4806,43986.0
2015-11-06 12:50:00,65.79,65.83,65.78,65.82,49074.0,58.4628,58.4984,58.4539,58.4895,49074.0
2015-11-06 13:00:00,65.82,65.87,65.8,65.85,57102.0,58.4895,58.5339,58.4717,58.5161,57102.0
2015-11-06 13:10:00,65.86,65.88,65.83,65.83,97654.0,58.525,58.5428,58.4984,58.4984,97654.0
2015-11-06 13:20:00,65.83,65.92,65.83,65.89,65566.0,58.4984,58.5783,58.4984,58.5517,65566.0
2015-11-06 13:30:00,65.89,65.91,65.79,65.79,60214.0,58.5517,58.5695,58.4628,58.4628,60214.0
2015-11-06 13:40:00,65.78,65.83,65.78,65.82,61922.0,58.4539,58.4984,58.4539,58.4895,61922.0
2015-11-06 13:50:00,65.82,66.04,65.82,66.01,41086.0,58.4895,58.685,58.4895,58.6583,41086.0
2015-11-06 14:00:00,66.01,66.04,65.94,65.98,105904.0,58.6583,58.685,58.5961,58.6317,105904.0
2015-11-06 14:10:00,65.98,65.99,65.91,65.91,44282.0,58.6317,58.6405,58.5695,58.5695,44282.0
2015-11-06 14:20:00,65.94,65.96,65.86,65.87,77188.0,58.5961,58.6139,58.525,58.5339,77188.0
2015-11-06 14:30:00,65.86,65.89,65.79,65.79,75882.0,58.525,58.5517,58.4628,58.4628,75882.0
2015-11-06 14:40:00,65.79,65.88,65.78,65.87,35242.0,58.4628,58.5428,58.4539,58.5339,35242.0
2015-11-06 14:50:00,65.88,65.88,65.75,65.8,74266.0,58.5428,58.5428,58.4273,58.4717,74266.0
2015-11-06 15:00:00,65.8,65.83,65.74,65.77,61124.0,58.4717,58.4984,58.4184,58.445,61124.0
2015-11-06 15:10:00,65.76,65.78,65.73,65.76,43716.0,58.4362,58.4539,58.4095,58.4362,43716.0
2015-11-06 15:20:00,65.76,65.82,65.71,65.73,122494.0,58.4362,58.4895,58.3917,58.4095,122494.0
2015-11-06 15:30:00,65.73,65.82,65.71,65.71,99856.0,58.4095,58.4895,58.3917,58.3917,99856.0
2015-11-06 15:40:00,65.72,65.78,65.72,65.76,133562.0,58.4006,58.4539,58.4006,58.4362,133562.0
2015-11-06 15:50:00,65.76,65.89,65.76,65.89,226404.0,58.4362,58.5517,58.4362,58.5517,226404.0
2015-11-09 09:30:00,65.63,65.71,65.27,65.41,316968.0,58.3206,58.3917,58.0007,58.1251,316968.0
2015-11-09 09:40:00,65.41,65.41,64.88,64.91,219668.0,58.1251,58.1251,57.6542,57.6808,219668.0
2015-11-09 09:50:00,64.9,64.97,64.72,64.8,189964.0,57.6719,57.7341,57.512,57.5831,189964.0
2015-11-09 10:00:00,64.81,64.86,64.67,64.74,244998.0,57.592,57.6364,57.4676,57.5298,244998.0
2015-11-09 10:10:00,64.74,64.83,64.69,64.81,199452.0,57.5298,57.6097,57.4853,57.592,199452.0
2015-11-09 10:20:00,64.81,64.85,64.64,64.68,141516.0,57.592,57.6275,57.4409,57.4764,141516.0
2015-11-09 10:30:00,64.68,64.97,64.67,64.94,164612.0,57.4764,57.7341,57.4676,57.7075,164612.0
2015-11-09 10:40:00,64.94,64.95,64.86,64.9,91598.0,57.7075,57.7164,57.6364,57.6719,91598.0
2015-11-09 10:50:00,64.91,64.91,64.76,64.86,72468.0,57.6808,57.6808,57.5475,57.6364,72468.0
2015-11-09 11:00:00,64.86,64.95,64.7,64.76,113374.0,57.6364,57.7164,57.4942,57.5475,113374.0
2015-11-09 11:10:00,64.75,64.82,64.71,64.77,108806.0,57.5386,57.6008,57.5031,57.5564,108806.0
2015-11-09 11:20:00,64.76,64.86,64.68,64.7,93118.0,57.5475,57.6364,57.4764,57.4942,93118.0
2015-11-09 11:30:00,64.7,64.82,64.69,64.79,38486.0,57.4942,57.6008,57.4853,57.5742,38486.0
2015-11-09 11:40:00,64.79,64.82,64.69,64.72,73712.0,57.5742,57.6008,57.4853,57.512,73712.0
2015-11-09 11:50:00,64.73,64.92,64.71,64.91,93132.0,57.5209,57.6897,57.5031,57.6808,93132.0
2015-11-09 12:00:00,64.92,64.99,64.89,64.97,78944.0,57.6897,57.7519,57.6631,57.7341,78944.0
2015-11-09 12:10:00,64.97,65.11,64.94,65.11,95056.0,57.7341,57.8586,57.7075,57.8586,95056.0
2015-11-09 12:20:00,65.1,65.13,65.05,65.13,61406.0,57.8497,57.8763,57.8052,57.8763,61406.0
2015-11-09 12:30:00,65.11,65.16,65.1,65.15,45014.0,57.8586,57.903,57.8497,57.8941,45014.0
2015-11-09 12:40:00,65.15,65.22,65.14,65.21,69752.0,57.8941,57.9563,57.8852,57.9474,69752.0
2015-11-09 12:50:00,65.21,65.28,65.2,65.26,68938.0,57.9474,58.0096,57.9385,57.9918,68938.0
2015-11-09 13:00:00,65.26,65.29,65.02,65.05,112664.0,57.9918,58.0185,57.7786,57.8052,112664.0
2015-11-09 13:10:00,65.06,65.11,64.97,65.01,63032.0,57.8141,57.8586,57.7341,57.7697,63032.0
2015-11-09 13:20:00,65.01,65.15,65.01,65.11,65608.0,57.7697,57.8941,57.7697,57.8586,65608.0
2015-11-09 13:30:00,65.11,65.14,65.03,65.14,53988.0,57.8586,57.8852,57.7875,57.8852,53988.0
2015-11-09 13:40:00,65.14,65.21,65.11,65.12,66418.0,57.8852,57.9474,57.8586,57.8674,66418.0
2015-11-09 13:50:00,65.12,65.15,65.03,65.12,63790.0,57.8674,57.8941,57.7875,57.8674,63790.0
2015-11-09 14:00:00,65.14,65.27,65.09,65.26,81930.0,57.8852,58.0007,57.8408,57.9918,81930.0
2015-11-09 14:10:00,65.25,65.25,65.17,65.21,64600.0,57.983,57.983,57.9119,57.9474,64600.0
2015-11-09 14:20:00,65.22,65.26,65.17,65.22,70952.0,57.9563,57.9918,57.9119,57.9563,70952.0
2015-11-09 14:30:00,65.22,65.28,65.11,65.11,113060.0,57.9563,58.0096,57.8586,57.8586,113060.0
2015-11-09 14:40:00,65.11,65.25,65.1,65.23,123716.0,57.8586,57.983,57.8497,57.9652,123716.0
2015-11-09 14:50:00,65.23,65.28,65.14,65.14,112824.0,57.9652,58.0096,57.8852,57.8852,112824.0
2015-11-09 15:00:00,65.14,65.22,65.1,65.11,112626.0,57.8852,57.9563,57.8497,57.8586,112626.0
2015-11-09 15:10:00,65.11,65.13,65.03,65.1,126048.0,57.8586,57.8763,57.7875,57.8497,126048.0
2015-11-09 15:20:00,65.09,65.23,65.08,65.21,137228.0,57.8408,57.9652,57.8319,57.9474,137228.0
2015-11-09 15:30:00,65.22,65.31,65.19,65.29,158222.0,57.9563,58.0363,57.9296,58.0185,158222.0
2015-11-09 15:40:00,65.29,65.42,65.26,65.42,162742.0,58.0185,58.134,57.9918,58.134,162742.0
2015-11-09 15:50:00,65.42,65.44,65.2,65.25,445738.0,58.134,58.1518,57.9385,57.983,445738.0
2015-11-10 09:30:00,65.05,65.25,64.9,65.24,174312.0,57.8052,57.983,57.6719,57.9741,174312.0
2015-11-10 09:40:00,65.25,65.35,65.1,65.19,127000.0,57.983,58.0718,57.8497,57.9296,127000.0
2015-11-10 09:50:00,65.2,65.35,65.11,65.26,125464.0,57.9385,58.0718,57.8586,57.9918,125464.0
2015-11-10 10:00:00,65.26,65.3,65.14,65.22,92360.0,57.9918,58.0274,57.8852,57.9563,92360.0
2015-11-10 10:10:00,65.23,65.25,65.06,65.07,102434.0,57.9652,57.983,57.8141,57.823,102434.0
2015-11-10 10:20:00,65.06,65.08,65.0,65.03,175262.0,57.8141,57.8319,57.7608,57.7875,175262.0
2015-11-10 10:30:00,65.03,65.08,65.01,65.08,128488.0,57.7875,57.8319,57.7697,57.8319,128488.0
2015-11-10 10:40:00,65.08,65.2,65.05,65.17,71278.0,57.8319,57.9385,57.8052,57.9119,71278.0
2015-11-10 10:50:00,65.17,65.17,65.11,65.14,50978.0,57.9119,57.9119,57.8586,57.8852,50978.0
2015-11-10 11:00:00,65.14,65.22,65.13,65.16,122008.0,57.8852,57.9563,57.8763,57.903,122008.0
2015-11-10 11:10:00,65.17,65.2,65.03,65.08,82690.0,57.9119,57.9385,57.7875,57.8319,82690.0
2015-11-10 11:20:00,65.08,65.14,64.95,64.98,138120.0,57.8319,57.8852,57.7164,57.743,138120.0
2015-11-10 11:30:00,64.98,65.03,64.79,64.8,102816.0,57.743,57.7875,57.5742,57.5831,102816.0
2015-11-10 11:40:00,64.8,64.98,64.77,64.94,90254.0,57.5831,57.743,57.5564,57.7075,90254.0
2015-11-10 11:50:00,64.96,65.11,64.95,65.11,65414.0,57.7253,57.8586,57.7164,57.8586,65414.0
2015-11-10 12:00:00,65.1,65.13,65.02,65.12,36634.0,57.8497,57.8763,57.7786,57.8674,36634.0
2015-11-10 12:10:00,65.12,65.21,65.12,65.17,48578.0,57.8674,57.9474,57.8674,57.9119,48578.0
2015-11-10 12:20:00,65.19,65.21,65.11,65.12,44642.0,57.9296,57.9474,57.8586,57.8674,44642.0
2015-11-10 12:30:00,65.11,65.15,65.0,65.02,93348.0,57.8586,57.8941,57.7608,57.7786,93348.0
2015-11-10 12:40:00,65.02,65.04,64.97,65.01,43086.0,57.7786,57.7963,57.7341,57.7697,43086.0
2015-11-10 12:50:00,65.0,65.05,64.99,65.02,62414.0,57.7608,57.8052,57.7519,57.7786,62414.0
2015-11-10 13:00:00,65.01,65.07,64.95,64.99,88382.0,57.7697,57.823,57.7164,57.7519,88382.0
2015-11-10 13:10:00,64.98,65.06,64.96,64.98,51608.0,57.743,57.8141,57.7253,57.743,51608.0
2015-11-10 13:20:00,64.98,65.02,64.96,65.01,51350.0,57.743,57.7786,57.7253,57.7697,51350.0
2015-11-10 13:30:00,65.01,65.01,64.95,65.0,50716.0,57.7697,57.7697,57.7164,57.7608,50716.0
2015-11-10 13:40:00,65.01,65.06,64.99,65.0,74836.0,57.7697,57.8141,57.7519,57.7608,74836.0
2015-11-10 13:50:00,65.0,65.06,64.93,64.94,126796.0,57.7608,57.8141,57.6986,57.7075,126796.0
2015-11-10 14:00:00,64.93,64.98,64.91,64.92,77032.0,57.6986,57.743,57.6808,57.6897,77032.0
2015-11-10 14:10:00,64.93,65.0,64.91,64.97,56940.0,57.6986,57.7608,57.6808,57.7341,56940.0
2015-11-10 14:20:00,64.96,64.98,64.85,64.9,66060.0,57.7253,57.743,57.6275,57.6719,66060.0
2015-11-10 14:30:00,64.9,64.99,64.9,64.97,56918.0,57.6719,57.7519,57.6719,57.7341,56918.0
2015-11-10 14:40:00,64.97,65.06,64.92,64.99,127002.0,57.7341,57.8141,57.6897,57.7519,127002.0
2015-11-10 14:50:00,64.98,65.02,64.96,64.97,153012.0,57.743,57.7786,57.7253,57.7341,153012.0
2015-11-10 15:00:00,64.96,65.05,64.96,65.05,142254.0,57.7253,57.8052,57.7253,57.8052,142254.0
2015-11-10 15:10:00,65.05,65.1,65.03,65.03,92792.0,57.8052,57.8497,57.7875,57.7875,92792.0
2015-11-10 15:20:00,65.04,65.07,65.01,65.06,153204.0,57.7963,57.823,57.7697,57.8141,153204.0
2015-11-10 15:30:00,65.07,65.08,65.0,65.03,184762.0,57.823,57.8319,57.7608,57.7875,184762.0
2015-11-10 15:40:00,65.03,65.08,65.0,65.03,282440.0,57.7875,57.8319,57.7608,57.7875,282440.0
2015-11-10 15:50:00,65.02,65.1,65.0,65.0,600996.0,57.7786,57.8497,57.7608,57.7608,600996.0
2015-11-11 09:30:00,65.14,65.3,64.74,64.85,340056.0,57.8852,58.0274,57.5298,57.6275,340056.0
2015-11-11 09:40:00,64.85,64.97,64.71,64.72,241558.0,57.6275,57.7341,57.5031,57.512,241558.0
2015-11-11 09:50:00,64.71,64.79,64.61,64.62,242532.0,57.5031,57.5742,57.4142,57.4231,242532.0
2015-11-11 10:00:00,64.61,64.65,64.41,64.46,173658.0,57.4142,57.4498,57.2365,57.2809,173658.0
2015-11-11 10:10:00,64.45,64.48,64.16,64.27,193750.0,57.2721,57.2987,57.0144,57.1121,193750.0
2015-11-11 10:20:00,64.28,64.29,64.16,64.22,196320.0,57.121,57.1299,57.0144,57.0677,196320.0
2015-11-11 10:30:00,64.22,64.25,63.88,63.88,336560.0,57.0677,57.0943,56.7655,56.7655,336560.0
2015-11-11 10:40:00,63.88,63.95,63.64,63.93,380320.0,56.7655,56.8277,56.5523,56.81,380320.0
2015-11-11 10:50:00,63.92,63.97,63.85,63.87,274484.0,56.8011,56.8455,56.7389,56.7567,274484.0
2015-11-11 11:00:00,63.87,63.93,63.83,63.86,173362.0,56.7567,56.81,56.7211,56.7478,173362.0
2015-11-11 11:10:00,63.87,63.9,63.81,63.84,211374.0,56.7567,56.7833,56.7033,56.73,211374.0
2015-11-11 11:20:00,63.82,63.84,63.68,63.8,195398.0,56.7122,56.73,56.5878,56.6944,195398.0
2015-11-11 11:30:00,63.8,63.83,63.68,63.77,169972.0,56.6944,56.7211,56.5878,56.6678,169972.0
2015-11-11 11:40:00,63.79,63.81,63.74,63.79,196892.0,56.6856,56.7033,56.6411,56.6856,196892.0
2015-11-11 11:50:00,63.77,63.9,63.72,63.89,188614.0,56.6678,56.7833,56.6234,56.7744,188614.0
2015-11-11 12:00:00,63.89,63.93,63.8,63.92,148606.0,56.7744,56.81,56.6944,56.8011,148606.0
2015-11-11 12:10:00,63.93,64.03,63.92,63.93,110024.0,56.81,56.8988,56.8011,56.81,110024.0
2015-11-11 12:20:00,63.92,64.09,63.92,64.02,124260.0,56.8011,56.9521,56.8011,56.8899,124260.0
2015-11-11 12:30:00,64.02,64.04,63.97,64.01,173314.0,56.8899,56.9077,56.8455,56.8811,173314.0
2015-11-11 12:40:00,64.01,64.05,63.93,63.93,127824.0,56.8811,56.9166,56.81,56.81,127824.0
2015-11-11 12:50:00,63.93,63.94,63.83,63.83,85942.0,56.81,56.8189,56.7211,56.7211,85942.0
2015-11-11 13:00:00,63.83,63.88,63.76,63.79,108196.0,56.7211,56.7655,56.6589,56.6856,108196.0
2015-11-11 13:10:00,63.79,63.82,63.73,63.76,139208.0,56.6856,56.7122,56.6322,56.6589,139208.0
2015-11-11 13:20:00,63.75,63.82,63.67,63.8,113702.0,56.65,56.7122,56.5789,56.6944,113702.0
2015-11-11 13:30:00,63.79,63.8,63.72,63.79,107000.0,56.6856,56.6944,56.6234,56.6856,107000.0
2015-11-11 13:40:00,63.79,63.9,63.77,63.9,80180.0,56.6856,56.7833,56.6678,56.7833,80180.0
2015-11-11 13:50:00,63.91,63.93,63.85,63.85,84780.0,56.7922,56.81,56.7389,56.7389,84780.0
2015-11-11 14:00:00,63.85,63.93,63.81,63.9,123078.0,56.7389,56.81,56.7033,56.7833,123078.0
2015-11-11 14:10:00,63.89,64.04,63.85,64.01,107254.0,56.7744,56.9077,56.7389,56.8811,107254.0
2015-11-11 14:20:00,64.01,64.11,63.99,64.06,115800.0,56.8811,56.9699,56.8633,56.9255,115800.0
2015-11-11 14:30:00,64.07,64.08,63.96,63.97,100128.0,56.9344,56.9433,56.8366,56.8455,100128.0
2015-11-11 14:40:00,63.97,63.99,63.91,63.94,120436.0,56.8455,56.8633,56.7922,56.8189,120436.0
2015-11-11 14:50:00,63.95,63.99,63.87,63.87,123828.0,56.8277,56.8633,56.7567,56.7567,123828.0
2015-11-11 15:00:00,63.87,63.97,63.86,63.9,161778.0,56.7567,56.8455,56.7478,56.7833,161778.0
2015-11-11 15:10:00,63.9,63.9,63.73,63.73,213510.0,56.7833,56.7833,56.6322,56.6322,213510.0
2015-11-11 15:20:00,63.73,63.82,63.7,63.81,220114.0,56.6322,56.7122,56.6056,56.7033,220114.0
2015-11-11 15:30:00,63.8,63.84,63.77,63.81,163610.0,56.6944,56.73,56.6678,56.7033,163610.0
2015-11-11 15:40:00,63.82,63.84,63.73,63.73,259798.0,56.7122,56.73,56.6322,56.6322,259798.0
2015-11-11 15:50:00,63.74,63.79,63.69,63.7,540800.0,56.6411,56.6856,56.5967,56.6056,540800.0
2015-11-12 09:30:00,63.5,63.74,63.27,63.74,525736.0,56.4279,56.6411,56.2235,56.6411,525736.0
2015-11-12 09:40:00,63.74,64.0,63.6,63.73,442870.0,56.6411,56.8722,56.5167,56.6322,442870.0
2015-11-12 09:50:00,63.73,63.74,63.05,63.1,377334.0,56.6322,56.6411,56.028,56.0724,377334.0
2015-11-12 10:00:00,63.1,63.37,63.02,63.3,425316.0,56.0724,56.3123,56.0013,56.2501,425316.0
2015-11-12 10:10:00,63.3,63.35,63.02,63.05,271912.0,56.2501,56.2946,56.0013,56.028,271912.0
2015-11-12 10:20:00,63.04,63.05,62.75,62.81,327578.0,56.0191,56.028,55.7614,55.8147,327578.0
2015-11-12 10:30:00,62.8,63.02,62.71,63.02,352368.0,55.8058,56.0013,55.7258,56.0013,352368.0
2015-11-12 10:40:00,63.02,63.18,63.01,63.1,194644.0,56.0013,56.1435,55.9924,56.0724,194644.0
2015-11-12 10:50:00,63.11,63.37,63.09,63.31,223296.0,56.0813,56.3123,56.0635,56.259,223296.0
2015-11-12 11:00:00,63.29,63.44,63.2,63.29,171850.0,56.2412,56.3745,56.1613,56.2412,171850.0
2015-11-12 11:10:00,63.29,63.4,63.24,63.25,158560.0,56.2412,56.339,56.1968,56.2057,158560.0
2015-11-12 11:20:00,63.24,63.36,63.18,63.35,165008.0,56.1968,56.3035,56.1435,56.2946,165008.0
2015-11-12 11:30:00,63.36,63.36,63.18,63.25,96974.0,56.3035,56.3035,56.1435,56.2057,96974.0
2015-11-12 11:40:00,63.25,63.3,63.18,63.29,134084.0,56.2057,56.2501,56.1435,56.2412,134084.0
2015-11-12 11:50:00,63.29,63.36,63.24,63.34,139478.0,56.2412,56.3035,56.1968,56.2857,139478.0
2015-11-12 12:00:00,63.33,63.38,63.24,63.27,80524.0,56.2768,56.3212,56.1968,56.2235,80524.0
2015-11-12 12:10:00,63.28,63.31,63.14,63.15,82052.0,56.2324,56.259,56.108,56.1168,82052.0
2015-11-12 12:20:00,63.15,63.16,63.06,63.07,160906.0,56.1168,56.1257,56.0369,56.0457,160906.0
2015-11-12 12:30:00,63.07,63.13,63.06,63.1,119848.0,56.0457,56.0991,56.0369,56.0724,119848.0
2015-11-12 12:40:00,63.1,63.19,63.1,63.18,107982.0,56.0724,56.1524,56.0724,56.1435,107982.0
2015-11-12 12:50:00,63.18,63.29,63.18,63.25,102096.0,56.1435,56.2412,56.1435,56.2057,102096.0
2015-11-12 13:00:00,63.25,63.32,63.18,63.19,107238.0,56.2057,56.2679,56.1435,56.1524,107238.0
2015-11-12 13:10:00,63.18,63.29,63.17,63.27,126378.0,56.1435,56.2412,56.1346,56.2235,126378.0
2015-11-12 13:20:00,63.27,63.29,63.06,63.09,188998.0,56.2235,56.2412,56.0369,56.0635,188998.0
2015-11-12 13:30:00,63.09,63.12,63.01,63.04,150400.0,56.0635,56.0902,55.9924,56.0191,150400.0
2015-11-12 13:40:00,63.05,63.06,62.96,62.99,166524.0,56.028,56.0369,55.948,55.9747,166524.0
2015-11-12 13:50:00,62.99,63.09,62.96,63.07,162196.0,55.9747,56.0635,55.948,56.0457,162196.0
2015-11-12 14:00:00,63.08,63.15,62.99,63.12,218534.0,56.0546,56.1168,55.9747,56.0902,218534.0
2015-11-12 14:10:00,63.12,63.12,63.06,63.08,175924.0,56.0902,56.0902,56.0369,56.0546,175924.0
2015-11-12 14:20:00,63.08,63.12,63.02,63.12,157706.0,56.0546,56.0902,56.0013,56.0902,157706.0
2015-11-12 14:30:00,63.12,63.12,63.06,63.08,182822.0,56.0902,56.0902,56.0369,56.0546,182822.0
2015-11-12 14:40:00,63.08,63.08,62.99,63.01,151612.0,56.0546,56.0546,55.9747,55.9924,151612.0
2015-11-12 14:50:00,63.01,63.06,62.98,63.02,151828.0,55.9924,56.0369,55.9658,56.0013,151828.0
2015-11-12 15:00:00,63.02,63.09,63.01,63.04,183420.0,56.0013,56.0635,55.9924,56.0191,183420.0
2015-11-12 15:10:00,63.04,63.15,63.0,63.15,206816.0,56.0191,56.1168,55.9835,56.1168,206816.0
2015-11-12 15:20:00,63.16,63.16,63.09,63.12,194530.0,56.1257,56.1257,56.0635,56.0902,194530.0
2015-11-12 15:30:00,63.13,63.16,63.08,63.11,150082.0,56.0991,56.1257,56.0546,56.0813,150082.0
2015-11-12 15:40:00,63.13,63.13,63.06,63.08,204912.0,56.0991,56.0991,56.0369,56.0546,204912.0
2015-11-12 15:50:00,63.08,63.09,62.95,62.99,433730.0,56.0546,56.0635,55.9391,55.9747,433730.0
2015-11-13 09:30:00,62.54,62.61,61.86,61.93,682086.0,55.5748,55.637,54.9705,55.0327,682086.0
2015-11-13 09:40:00,61.91,62.26,61.77,61.81,440518.0,55.0149,55.326,54.8905,54.9261,440518.0
2015-11-13 09:50:00,61.81,61.91,61.1,61.26,711346.0,54.9261,55.0149,54.2952,54.4373,711346.0
2015-11-13 10:00:00,61.17,61.37,60.9,61.03,789422.0,54.3574,54.5351,54.1174,54.2329,789422.0
2015-11-13 10:10:00,61.02,61.2,60.68,60.93,665760.0,54.2241,54.384,53.9219,54.1441,665760.0
2015-11-13 10:20:00,60.92,61.08,60.75,60.82,550218.0,54.1352,54.2774,53.9841,54.0463,550218.0
2015-11-13 10:30:00,60.82,60.91,60.58,60.84,545314.0,54.0463,54.1263,53.8331,54.0641,545314.0
2015-11-13 10:40:00,60.83,61.02,60.76,60.79,506918.0,54.0552,54.2241,53.993,54.0197,506918.0
2015-11-13 10:50:00,60.78,60.84,60.65,60.81,551530.0,54.0108,54.0641,53.8953,54.0375,551530.0
2015-11-13 11:00:00,60.8,60.97,60.73,60.96,405930.0,54.0286,54.1796,53.9664,54.1707,405930.0
2015-11-13 11:10:00,60.96,61.14,60.91,60.96,437064.0,54.1707,54.3307,54.1263,54.1707,437064.0
2015-11-13 11:20:00,60.98,61.16,60.79,61.1,358010.0,54.1885,54.3485,54.0197,54.2952,358010.0
2015-11-13 11:30:00,61.1,61.16,60.98,61.01,340388.0,54.2952,54.3485,54.1885,54.2152,340388.0
2015-11-13 11:40:00,61.01,61.13,60.85,61.13,264652.0,54.2152,54.3218,54.073,54.3218,264652.0
2015-11-13 11:50:00,61.13,61.42,61.12,61.41,331444.0,54.3218,54.5795,54.3129,54.5706,331444.0
2015-11-13 12:00:00,61.42,61.54,61.38,61.51,298942.0,54.5795,54.6861,54.544,54.6595,298942.0
2015-11-13 12:10:00,61.52,61.64,61.51,61.6,335466.0,54.6684,54.775,54.6595,54.7395,335466.0
2015-11-13 12:20:00,61.6,61.67,61.4,61.57,273564.0,54.7395,54.8017,54.5617,54.7128,273564.0
2015-11-13 12:30:00,61.56,61.71,61.45,61.62,300038.0,54.7039,54.8372,54.6062,54.7572,300038.0
2015-11-13 12:40:00,61.6,61.62,61.3,61.34,168750.0,54.7395,54.7572,54.4729,54.5084,168750.0
2015-11-13 12:50:00,61.34,61.34,61.24,61.32,116950.0,54.5084,54.5084,54.4196,54.4907,116950.0
2015-11-13 13:00:00,61.32,61.38,61.18,61.2,142674.0,54.4907,54.544,54.3662,54.384,142674.0
2015-11-13 13:10:00,61.19,61.19,60.92,61.01,188236.0,54.3751,54.3751,54.1352,54.2152,188236.0
2015-11-13 13:20:00,61.0,61.08,60.97,60.99,172874.0,54.2063,54.2774,54.1796,54.1974,172874.0
2015-11-13 13:30:00,60.98,61.07,60.88,60.93,200088.0,54.1885,54.2685,54.0997,54.1441,200088.0
2015-11-13 13:40:00,60.92,61.02,60.92,60.98,205598.0,54.1352,54.2241,54.1352,54.1885,205598.0
2015-11-13 13:50:00,60.97,61.08,60.93,60.97,119134.0,54.1796,54.2774,54.1441,54.1796,119134.0
2015-11-13 14:00:00,60.97,61.0,60.92,60.94,177364.0,54.1796,54.2063,54.1352,54.153,177364.0
2015-11-13 14:10:00,60.94,61.01,60.89,60.97,154732.0,54.153,54.2152,54.1085,54.1796,154732.0
2015-11-13 14:20:00,60.98,61.01,60.83,60.86,156822.0,54.1885,54.2152,54.0552,54.0819,156822.0
2015-11-13 14:30:00,60.85,61.06,60.85,61.02,209634.0,54.073,54.2596,54.073,54.2241,209634.0
2015-11-13 14:40:00,61.02,61.09,61.0,61.09,243346.0,54.2241,54.2863,54.2063,54.2863,243346.0
2015-11-13 14:50:00,61.09,61.14,61.01,61.12,281420.0,54.2863,54.3307,54.2152,54.3129,281420.0
2015-11-13 15:00:00,61.12,61.24,60.99,61.01,353704.0,54.3129,54.4196,54.1974,54.2152,353704.0
2015-11-13 15:10:00,61.02,61.19,61.0,61.04,263982.0,54.2241,54.3751,54.2063,54.2418,263982.0
2015-11-13 15:20:00,61.04,61.06,60.93,60.99,300096.0,54.2418,54.2596,54.1441,54.1974,300096.0
2015-11-13 15:30:00,60.99,61.05,60.92,60.99,337628.0,54.1974,54.2507,54.1352,54.1974,337628.0
2015-11-13 15:40:00,60.99,61.07,60.94,60.98,504358.0,54.1974,54.2685,54.153,54.1885,504358.0
2015-11-13 15:50:00,60.97,61.0,60.92,60.94,639018.0,54.1796,54.2063,54.1352,54.153,639018.0
2015-11-16 09:30:00,60.9,61.2,60.67,61.13,551030.0,54.1174,54.384,53.913,54.3218,551030.0
2015-11-16 09:40:00,61.17,61.31,60.96,61.22,440986.0,54.3574,54.4818,54.1707,54.4018,440986.0
2015-11-16 09:50:00,61.23,61.47,61.23,61.38,295324.0,54.4107,54.6239,54.4107,54.544,295324.0
2015-11-16 10:00:00,61.38,61.43,61.27,61.35,237628.0,54.544,54.5884,54.4462,54.5173,237628.0
2015-11-16 10:10:00,61.34,61.38,61.1,61.13,238542.0,54.5084,54.544,54.2952,54.3218,238542.0
2015-11-16 10:20:00,61.13,61.27,61.06,61.12,184638.0,54.3218,54.4462,54.2596,54.3129,184638.0
2015-11-16 10:30:00,61.12,61.12,61.0,61.04,152852.0,54.3129,54.3129,54.2063,54.2418,152852.0
2015-11-16 10:40:00,61.04,61.1,60.97,60.98,182010.0,54.2418,54.2952,54.1796,54.1885,182010.0
2015-11-16 10:50:00,60.98,61.0,60.92,60.95,110376.0,54.1885,54.2063,54.1352,54.1619,110376.0
2015-11-16 11:00:00,60.95,61.0,60.89,60.97,187654.0,54.1619,54.2063,54.1085,54.1796,187654.0
2015-11-16 11:10:00,60.98,61.02,60.91,60.93,134900.0,54.1885,54.2241,54.1263,54.1441,134900.0
2015-11-16 11:20:00,60.93,61.01,60.93,60.95,146082.0,54.1441,54.2152,54.1441,54.1619,146082.0
2015-11-16 11:30:00,60.96,61.0,60.88,60.94,153508.0,54.1707,54.2063,54.0997,54.153,153508.0
2015-11-16 11:40:00,60.94,60.96,60.88,60.92,138868.0,54.153,54.1707,54.0997,54.1352,138868.0
2015-11-16 11:50:00,60.92,60.98,60.91,60.96,138644.0,54.1352,54.1885,54.1263,54.1707,138644.0
2015-11-16 12:00:00,60.97,61.01,60.95,61.0,165346.0,54.1796,54.2152,54.1619,54.2063,165346.0
2015-11-16 12:10:00,60.99,61.01,60.79,60.9,166632.0,54.1974,54.2152,54.0197,54.1174,166632.0
2015-11-16 12:20:00,60.9,61.01,60.89,60.99,123548.0,54.1174,54.2152,54.1085,54.1974,123548.0
2015-11-16 12:30:00,60.99,61.1,60.97,61.08,256086.0,54.1974,54.2952,54.1796,54.2774,256086.0
2015-11-16 12:40:00,61.08,61.11,60.99,61.07,199424.0,54.2774,54.304,54.1974,54.2685,199424.0
2015-11-16 12:50:00,61.06,61.21,61.04,61.2,265368.0,54.2596,54.3929,54.2418,54.384,265368.0
2015-11-16 13:00:00,61.21,61.28,61.17,61.28,203222.0,54.3929,54.4551,54.3574,54.4551,203222.0
2015-11-16 13:10:00,61.28,61.45,61.28,61.44,176892.0,54.4551,54.6062,54.4551,54.5973,176892.0
2015-11-16 13:20:00,61.45,61.53,61.39,61.39,181444.0,54.6062,54.6773,54.5529,54.5529,181444.0
2015-11-16 13:30:00,61.4,61.49,61.4,61.48,112810.0,54.5617,54.6417,54.5617,54.6328,112810.0
2015-11-16 13:40:00,61.48,61.52,61.4,61.52,113748.0,54.6328,54.6684,54.5617,54.6684,113748.0
2015-11-16 13:50:00,61.51,61.55,61.45,61.51,158200.0,54.6595,54.695,54.6062,54.6595,158200.0
2015-11-16 14:00:00,61.51,61.58,61.42,61.45,150328.0,54.6595,54.7217,54.5795,54.6062,150328.0
2015-11-16 14:10:00,61.45,61.59,61.4,61.54,119260.0,54.6062,54.7306,54.5617,54.6861,119260.0
2015-11-16 14:20:00,61.54,61.59,61.47,61.49,89090.0,54.6861,54.7306,54.6239,54.6417,89090.0
2015-11-16 14:30:00,61.49,61.72,61.48,61.66,177808.0,54.6417,54.8461,54.6328,54.7928,177808.0
2015-11-16 14:40:00,61.67,61.69,61.57,61.57,120060.0,54.8017,54.8194,54.7128,54.7128,120060.0
2015-11-16 14:50:00,61.57,61.58,61.52,61.53,127912.0,54.7128,54.7217,54.6684,54.6773,127912.0
2015-11-16 15:00:00,61.55,61.65,61.52,61.58,179330.0,54.695,54.7839,54.6684,54.7217,179330.0
2015-11-16 15:10:00,61.58,61.63,61.52,61.52,179424.0,54.7217,54.7661,54.6684,54.6684,179424.0
2015-11-16 15:20:00,61.54,61.65,61.54,61.59,216802.0,54.6861,54.7839,54.6861,54.7306,216802.0
2015-11-16 15:30:00,61.59,61.68,61.59,61.62,192990.0,54.7306,54.8106,54.7306,54.7572,192990.0
2015-11-16 15:40:00,61.62,61.68,61.57,61.59,246366.0,54.7572,54.8106,54.7128,54.7306,246366.0
2015-11-16 15:50:00,61.59,61.74,61.58,61.72,491204.0,54.7306,54.8639,54.7217,54.8461,491204.0
2015-11-17 09:30:00,61.52,61.56,60.65,60.81,639158.0,54.6684,54.7039,53.8953,54.0375,639158.0
2015-11-17 09:40:00,60.82,60.82,60.29,60.31,634864.0,54.0463,54.0463,53.5754,53.5931,634864.0
2015-11-17 09:50:00,60.33,60.67,60.26,60.49,475376.0,53.6109,53.913,53.5487,53.7531,475376.0
2015-11-17 10:00:00,60.49,60.69,60.21,60.61,866260.0,53.7531,53.9308,53.5043,53.8597,866260.0
2015-11-17 10:10:00,60.6,60.87,60.49,60.82,462852.0,53.8508,54.0908,53.7531,54.0463,462852.0
2015-11-17 10:20:00,60.83,61.01,60.76,60.97,346152.0,54.0552,54.2152,53.993,54.1796,346152.0
2015-11-17 10:30:00,60.97,61.18,60.85,61.17,352720.0,54.1796,54.3662,54.073,54.3574,352720.0
2015-11-17 10:40:00,61.18,61.64,61.13,61.62,363736.0,54.3662,54.775,54.3218,54.7572,363736.0
2015-11-17 10:50:00,61.6,61.8,61.55,61.69,548822.0,54.7395,54.9172,54.695,54.8194,548822.0
2015-11-17 11:00:00,61.69,61.73,61.46,61.54,267382.0,54.8194,54.855,54.6151,54.6861,267382.0
2015-11-17 11:10:00,61.53,61.71,61.5,61.56,146940.0,54.6773,54.8372,54.6506,54.7039,146940.0
2015-11-17 11:20:00,61.56,61.57,61.21,61.34,203276.0,54.7039,54.7128,54.3929,54.5084,203276.0
2015-11-17 11:30:00,61.35,61.51,61.31,61.34,137372.0,54.5173,54.6595,54.4818,54.5084,137372.0
2015-11-17 11:40:00,61.34,61.45,61.21,61.22,164486.0,54.5084,54.6062,54.3929,54.4018,164486.0
2015-11-17 11:50:00,61.23,61.35,61.2,61.33,152524.0,54.4107,54.5173,54.384,54.4995,152524.0
2015-11-17 12:00:00,61.34,61.46,61.34,61.39,108856.0,54.5084,54.6151,54.5084,54.5529,108856.0
2015-11-17 12:10:00,61.4,61.59,61.35,61.57,166270.0,54.5617,54.7306,54.5173,54.7128,166270.0
2015-11-17 12:20:00,61.58,61.58,61.35,61.35,130034.0,54.7217,54.7217,54.5173,54.5173,130034.0
2015-11-17 12:30:00,61.35,61.54,61.35,61.52,81504.0,54.5173,54.6861,54.5173,54.6684,81504.0
2015-11-17 12:40:00,61.5,61.56,61.42,61.45,86164.0,54.6506,54.7039,54.5795,54.6062,86164.0
2015-11-17 12:50:00,61.46,61.56,61.43,61.55,94878.0,54.6151,54.7039,54.5884,54.695,94878.0
2015-11-17 13:00:00,61.55,61.58,61.47,61.53,122022.0,54.695,54.7217,54.6239,54.6773,122022.0
2015-11-17 13:10:00,61.53,61.56,61.4,61.41,104638.0,54.6773,54.7039,54.5617,54.5706,104638.0
2015-11-17 13:20:00,61.43,61.44,61.28,61.29,81630.0,54.5884,54.5973,54.4551,54.464,81630.0
2015-11-17 13:30:00,61.29,61.43,61.26,61.39,109286.0,54.464,54.5884,54.4373,54.5529,109286.0
2015-11-17 13:40:00,61.38,61.44,61.35,61.44,108632.0,54.544,54.5973,54.5173,54.5973,108632.0
2015-11-17 13:50:00,61.44,61.57,61.43,61.56,97886.0,54.5973,54.7128,54.5884,54.7039,97886.0
2015-11-17 14:00:00,61.55,61.55,61.42,61.49,111508.0,54.695,54.695,54.5795,54.6417,111508.0
2015-11-17 14:10:00,61.49,61.49,61.41,61.43,89102.0,54.6417,54.6417,54.5706,54.5884,89102.0
2015-11-17 14:20:00,61.43,61.44,61.13,61.13,91048.0,54.5884,54.5973,54.3218,54.3218,91048.0
2015-11-17 14:30:00,61.13,61.21,61.12,61.17,100780.0,54.3218,54.3929,54.3129,54.3574,100780.0
2015-11-17 14:40:00,61.18,61.21,61.02,61.13,141812.0,54.3662,54.3929,54.2241,54.3218,141812.0
2015-11-17 14:50:00,61.13,61.25,61.02,61.23,179834.0,54.3218,54.4284,54.2241,54.4107,179834.0
2015-11-17 15:00:00,61.24,61.3,61.14,61.2,158042.0,54.4196,54.4729,54.3307,54.384,158042.0
2015-11-17 15:10:00,61.19,61.21,61.08,61.15,208264.0,54.3751,54.3929,54.2774,54.3396,208264.0
2015-11-17 15:20:00,61.14,61.27,61.1,61.25,217018.0,54.3307,54.4462,54.2952,54.4284,217018.0
2015-11-17 15:30:00,61.26,61.37,61.22,61.3,260218.0,54.4373,54.5351,54.4018,54.4729,260218.0
2015-11-17 15:40:00,61.3,61.4,61.29,61.33,260484.0,54.4729,54.5617,54.464,54.4995,260484.0
2015-11-17 15:50:00,61.33,61.38,61.24,61.28,327176.0,54.4995,54.544,54.4196,54.4551,327176.0
2015-11-18 09:30:00,61.52,61.77,61.38,61.48,293752.0,54.6684,54.8905,54.544,54.6328,293752.0
2015-11-18 09:40:00,61.48,61.92,61.44,61.89,155890.0,54.6328,55.0238,54.5973,54.9972,155890.0
2015-11-18 09:50:00,61.88,61.95,61.7,61.87,196960.0,54.9883,55.0505,54.8283,54.9794,196960.0
2015-11-18 10:00:00,61.89,61.96,61.62,61.62,341032.0,54.9972,55.0594,54.7572,54.7572,341032.0
2015-11-18 10:10:00,61.63,61.66,61.38,61.43,155904.0,54.7661,54.7928,54.544,54.5884,155904.0
2015-11-18 10:20:00,61.42,61.55,61.33,61.38,601112.0,54.5795,54.695,54.4995,54.544,601112.0
2015-11-18 10:30:00,61.38,61.55,61.38,61.41,198050.0,54.544,54.695,54.544,54.5706,198050.0
2015-11-18 10:40:00,61.4,61.63,61.4,61.63,341586.0,54.5617,54.7661,54.5617,54.7661,341586.0
2015-11-18 10:50:00,61.64,61.71,61.59,61.62,134168.0,54.775,54.8372,54.7306,54.7572,134168.0
2015-11-18 11:00:00,61.6,61.67,61.43,61.66,111758.0,54.7395,54.8017,54.5884,54.7928,111758.0
2015-11-18 11:10:00,61.67,61.76,61.61,61.7,150600.0,54.8017,54.8816,54.7484,54.8283,150600.0
2015-11-18 11:20:00,61.7,61.89,61.66,61.85,155730.0,54.8283,54.9972,54.7928,54.9616,155730.0
2015-11-18 11:30:00,61.86,62.08,61.84,62.06,242238.0,54.9705,55.166,54.9527,55.1482,242238.0
2015-11-18 11:40:00,62.06,62.07,61.95,62.02,128372.0,55.1482,55.1571,55.0505,55.1127,128372.0
2015-11-18 11:50:00,62.02,62.19,62.02,62.13,263574.0,55.1127,55.2638,55.1127,55.2104,263574.0
2015-11-18 12:00:00,62.13,62.15,61.95,62.06,144010.0,55.2104,55.2282,55.0505,55.1482,144010.0
2015-11-18 12:10:00,62.06,62.18,62.04,62.15,95156.0,55.1482,55.2549,55.1305,55.2282,95156.0
2015-11-18 12:20:00,62.15,62.23,62.01,62.17,119392.0,55.2282,55.2993,55.1038,55.246,119392.0
2015-11-18 12:30:00,62.19,62.31,62.12,62.22,408082.0,55.2638,55.3704,55.2016,55.2904,408082.0
2015-11-18 12:40:00,62.22,62.23,62.07,62.17,204198.0,55.2904,55.2993,55.1571,55.246,204198.0
2015-11-18 12:50:00,62.16,62.26,62.13,62.21,334268.0,55.2371,55.326,55.2104,55.2815,334268.0
2015-11-18 13:00:00,62.22,62.38,62.2,62.37,111708.0,55.2904,55.4326,55.2726,55.4237,111708.0
2015-11-18 13:10:00,62.38,62.44,62.29,62.44,110566.0,55.4326,55.4859,55.3526,55.4859,110566.0
2015-11-18 13:20:00,62.43,62.56,62.41,62.49,96740.0,55.477,55.5925,55.4593,55.5303,96740.0
2015-11-18 13:30:00,62.49,62.6,62.32,62.35,575206.0,55.5303,55.6281,55.3793,55.4059,575206.0
2015-11-18 13:40:00,62.35,62.38,62.27,62.29,96006.0,55.4059,55.4326,55.3348,55.3526,96006.0
2015-11-18 13:50:00,62.28,62.45,62.23,62.38,116200.0,55.3437,55.4948,55.2993,55.4326,116200.0
2015-11-18 14:00:00,62.38,62.66,62.33,62.62,142856.0,55.4326,55.6814,55.3882,55.6459,142856.0
2015-11-18 14:10:00,62.63,62.7,62.56,62.57,181516.0,55.6548,55.717,55.5925,55.6014,181516.0
2015-11-18 14:20:00,62.57,62.63,62.47,62.52,136558.0,55.6014,55.6548,55.5126,55.557,136558.0
2015-11-18 14:30:00,62.53,62.55,62.34,62.5,200560.0,55.5659,55.5837,55.3971,55.5392,200560.0
2015-11-18 14:40:00,62.51,62.67,62.5,62.6,201862.0,55.5481,55.6903,55.5392,55.6281,201862.0
2015-11-18 14:50:00,62.6,62.6,62.51,62.59,210128.0,55.6281,55.6281,55.5481,55.6192,210128.0
2015-11-18 15:00:00,62.59,62.69,62.52,62.54,213530.0,55.6192,55.7081,55.557,55.5748,213530.0
2015-11-18 15:10:00,62.52,62.82,62.51,62.8,262204.0,55.557,55.8236,55.5481,55.8058,262204.0
2015-11-18 15:20:00,62.8,62.8,62.68,62.74,229490.0,55.8058,55.8058,55.6992,55.7525,229490.0
2015-11-18 15:30:00,62.74,62.82,62.72,62.8,249526.0,55.7525,55.8236,55.7347,55.8058,249526.0
2015-11-18 15:40:00,62.8,62.91,62.71,62.91,245948.0,55.8058,55.9036,55.7258,55.9036,245948.0
2015-11-18 15:50:00,62.9,63.02,62.83,62.88,858752.0,55.8947,56.0013,55.8325,55.8769,858752.0
2015-11-19 09:30:00,63.13,63.31,62.93,63.04,361136.0,56.0991,56.259,55.9213,56.0191,361136.0
2015-11-19 09:40:00,63.06,63.23,63.02,63.02,209732.0,56.0369,56.1879,56.0013,56.0013,209732.0
2015-11-19 09:50:00,63.02,63.03,62.69,62.75,506120.0,56.0013,56.0102,55.7081,55.7614,506120.0
2015-11-19 10:00:00,62.75,63.12,62.7,63.08,207854.0,55.7614,56.0902,55.717,56.0546,207854.0
2015-11-19 10:10:00,63.06,63.09,62.92,63.02,143460.0,56.0369,56.0635,55.9125,56.0013,143460.0
2015-11-19 10:20:00,63.0,63.34,63.0,63.26,164794.0,55.9835,56.2857,55.9835,56.2146,164794.0
2015-11-19 10:30:00,63.26,63.27,62.95,62.95,271562.0,56.2146,56.2235,55.9391,55.9391,271562.0
2015-11-19 10:40:00,62.96,63.16,62.93,63.13,141922.0,55.948,56.1257,55.9213,56.0991,141922.0
2015-11-19 10:50:00,63.12,63.13,62.94,63.08,135894.0,56.0902,56.0991,55.9302,56.0546,135894.0
2015-11-19 11:00:00,63.07,63.29,63.04,63.29,136428.0,56.0457,56.2412,56.0191,56.2412,136428.0
2015-11-19 11:10:00,63.29,63.41,63.22,63.38,133496.0,56.2412,56.3479,56.179,56.3212,133496.0
2015-11-19 11:20:00,63.39,63.49,63.29,63.38,159570.0,56.3301,56.419,56.2412,56.3212,159570.0
2015-11-19 11:30:00,63.37,63.38,63.13,63.15,149052.0,56.3123,56.3212,56.0991,56.1168,149052.0
2015-11-19 11:40:00,63.15,63.17,63.02,63.04,117230.0,56.1168,56.1346,56.0013,56.0191,117230.0
2015-11-19 11:50:00,63.03,63.05,62.95,62.97,147062.0,56.0102,56.028,55.9391,55.9569,147062.0
2015-11-19 12:00:00,62.97,63.13,62.96,63.12,132256.0,55.9569,56.0991,55.948,56.0902,132256.0
2015-11-19 12:10:00,63.1,63.18,63.06,63.13,114368.0,56.0724,56.1435,56.0369,56.0991,114368.0
2015-11-19 12:20:00,63.13,63.13,62.96,62.97,109584.0,56.0991,56.0991,55.948,55.9569,109584.0
2015-11-19 12:30:00,62.96,63.03,62.91,63.01,91928.0,55.948,56.0102,55.9036,55.9924,91928.0
2015-11-19 12:40:00,63.0,63.04,62.91,63.0,125734.0,55.9835,56.0191,55.9036,55.9835,125734.0
2015-11-19 12:50:00,63.0,63.08,62.92,62.99,166354.0,55.9835,56.0546,55.9125,55.9747,166354.0
2015-11-19 13:00:00,62.99,63.01,62.87,62.88,116742.0,55.9747,55.9924,55.868,55.8769,116742.0
2015-11-19 13:10:00,62.88,62.99,62.86,62.9,169842.0,55.8769,55.9747,55.8591,55.8947,169842.0
2015-11-19 13:20:00,62.89,62.9,62.82,62.82,91184.0,55.8858,55.8947,55.8236,55.8236,91184.0
2015-11-19 13:30:00,62.82,62.89,62.81,62.82,216604.0,55.8236,55.8858,55.8147,55.8236,216604.0
2015-11-19 13:40:00,62.82,63.02,62.82,62.94,124214.0,55.8236,56.0013,55.8236,55.9302,124214.0
2015-11-19 13:50:00,62.95,63.02,62.83,62.87,169648.0,55.9391,56.0013,55.8325,55.868,169648.0
2015-11-19 14:00:00,62.88,62.93,62.79,62.88,110118.0,55.8769,55.9213,55.7969,55.8769,110118.0
2015-11-19 14:10:00,62.88,62.97,62.86,62.92,107058.0,55.8769,55.9569,55.8591,55.9125,107058.0
2015-11-19 14:20:00,62.92,62.95,62.89,62.91,96744.0,55.9125,55.9391,55.8858,55.9036,96744.0
2015-11-19 14:30:00,62.91,62.95,62.79,62.82,120800.0,55.9036,55.9391,55.7969,55.8236,120800.0
2015-11-19 14:40:00,62.82,62.87,62.78,62.78,116202.0,55.8236,55.868,55.788,55.788,116202.0
2015-11-19 14:50:00,62.78,62.9,62.77,62.79,142366.0,55.788,55.8947,55.7792,55.7969,142366.0
2015-11-19 15:00:00,62.79,62.88,62.79,62.88,178628.0,55.7969,55.8769,55.7969,55.8769,178628.0
2015-11-19 15:10:00,62.88,62.88,62.79,62.81,127042.0,55.8769,55.8769,55.7969,55.8147,127042.0
2015-11-19 15:20:00,62.81,63.02,62.81,63.02,187972.0,55.8147,56.0013,55.8147,56.0013,187972.0
2015-11-19 15:30:00,63.02,63.02,62.96,63.0,239934.0,56.0013,56.0013,55.948,55.9835,239934.0
2015-11-19 15:40:00,63.0,63.04,62.9,62.92,254582.0,55.9835,56.0191,55.8947,55.9125,254582.0
2015-11-19 15:50:00,62.92,62.96,62.88,62.9,432646.0,55.9125,55.948,55.8769,55.8947,432646.0
2015-11-20 09:30:00,66.06,66.06,65.24,65.87,2699024.0,58.7027,58.7027,57.9741,58.5339,2699024.0
2015-11-20 09:40:00,65.88,66.09,65.58,66.08,754368.0,58.5428,58.7294,58.2762,58.7205,754368.0
2015-11-20 09:50:00,66.09,66.19,65.56,65.96,718310.0,58.7294,58.8183,58.2584,58.6139,718310.0
2015-11-20 10:00:00,65.96,66.11,65.85,66.07,616848.0,58.6139,58.7472,58.5161,58.7116,616848.0
2015-11-20 10:10:00,66.07,66.4,66.02,66.32,863530.0,58.7116,59.0049,58.6672,58.9338,863530.0
2015-11-20 10:20:00,66.3,66.36,66.07,66.26,494574.0,58.916,58.9693,58.7116,58.8805,494574.0
2015-11-20 10:30:00,66.25,66.39,66.0,66.03,500270.0,58.8716,58.996,58.6494,58.6761,500270.0
2015-11-20 10:40:00,66.02,66.1,65.8,65.83,408716.0,58.6672,58.7383,58.4717,58.4984,408716.0
2015-11-20 10:50:00,65.83,65.89,65.67,65.71,445504.0,58.4984,58.5517,58.3562,58.3917,445504.0
2015-11-20 11:00:00,65.72,65.85,65.63,65.8,441568.0,58.4006,58.5161,58.3206,58.4717,441568.0
2015-11-20 11:10:00,65.81,65.86,65.63,65.8,329188.0,58.4806,58.525,58.3206,58.4717,329188.0
2015-11-20 11:20:00,65.78,65.82,65.69,65.72,201438.0,58.4539,58.4895,58.374,58.4006,201438.0
2015-11-20 11:30:00,65.74,65.78,65.63,65.63,183070.0,58.4184,58.4539,58.3206,58.3206,183070.0
2015-11-20 11:40:00,65.63,65.69,65.53,65.58,351844.0,58.3206,58.374,58.2318,58.2762,351844.0
2015-11-20 11:50:00,65.6,65.61,65.49,65.59,342902.0,58.294,58.3029,58.1962,58.2851,342902.0
2015-11-20 12:00:00,65.58,65.88,65.54,65.83,352044.0,58.2762,58.5428,58.2407,58.4984,352044.0
2015-11-20 12:10:00,65.83,65.94,65.75,65.85,384538.0,58.4984,58.5961,58.4273,58.5161,384538.0
2015-11-20 12:20:00,65.86,65.95,65.81,65.86,267700.0,58.525,58.605,58.4806,58.525,267700.0
2015-11-20 12:30:00,65.86,65.89,65.8,65.82,281152.0,58.525,58.5517,58.4717,58.4895,281152.0
2015-11-20 12:40:00,65.81,65.88,65.74,65.82,196126.0,58.4806,58.5428,58.4184,58.4895,196126.0
2015-11-20 12:50:00,65.83,65.92,65.74,65.9,169006.0,58.4984,58.5783,58.4184,58.5606,169006.0
2015-11-20 13:00:00,65.89,65.89,65.71,65.76,188062.0,58.5517,58.5517,58.3917,58.4362,188062.0
2015-11-20 13:10:00,65.76,65.81,65.74,65.81,156352.0,58.4362,58.4806,58.4184,58.4806,156352.0
2015-11-20 13:20:00,65.81,65.84,65.78,65.8,148002.0,58.4806,58.5072,58.4539,58.4717,148002.0
2015-11-20 13:30:00,65.81,65.86,65.7,65.78,182188.0,58.4806,58.525,58.3828,58.4539,182188.0
2015-11-20 13:40:00,65.78,65.97,65.77,65.95,193314.0,58.4539,58.6228,58.445,58.605,193314.0
2015-11-20 13:50:00,65.94,65.99,65.89,65.93,165566.0,58.5961,58.6405,58.5517,58.5872,165566.0
2015-11-20 14:00:00,65.92,66.0,65.9,65.99,160346.0,58.5783,58.6494,58.5606,58.6405,160346.0
2015-11-20 14:10:00,65.99,66.06,65.98,66.06,229328.0,58.6405,58.7027,58.6317,58.7027,229328.0
2015-11-20 14:20:00,66.05,66.1,66.02,66.03,163110.0,58.6939,58.7383,58.6672,58.6761,163110.0
2015-11-20 14:30:00,66.02,66.17,66.0,66.14,169404.0,58.6672,58.8005,58.6494,58.7738,169404.0
2015-11-20 14:40:00,66.14,66.16,66.05,66.08,210284.0,58.7738,58.7916,58.6939,58.7205,210284.0
2015-11-20 14:50:00,66.08,66.13,65.92,65.92,173614.0,58.7205,58.765,58.5783,58.5783,173614.0
2015-11-20 15:00:00,65.92,66.03,65.92,66.01,314776.0,58.5783,58.6761,58.5783,58.6583,314776.0
2015-11-20 15:10:00,66.01,66.15,65.98,66.11,265186.0,58.6583,58.7827,58.6317,58.7472,265186.0
2015-11-20 15:20:00,66.1,66.14,66.07,66.13,280142.0,58.7383,58.7738,58.7116,58.765,280142.0
2015-11-20 15:30:00,66.12,66.25,66.1,66.14,448878.0,58.7561,58.8716,58.7383,58.7738,448878.0
2015-11-20 15:40:00,66.15,66.3,66.14,66.26,443218.0,58.7827,58.916,58.7738,58.8805,443218.0
2015-11-20 15:50:00,66.26,66.33,66.2,66.32,795326.0,58.8805,58.9427,58.8272,58.9338,795326.0
2015-11-23 09:30:00,66.41,66.48,66.03,66.04,733488.0,59.0138,59.076,58.6761,58.685,733488.0
2015-11-23 09:40:00,66.06,66.35,66.05,66.29,356688.0,58.7027,58.9604,58.6939,58.9071,356688.0
2015-11-23 09:50:00,66.28,66.33,66.06,66.07,169734.0,58.8982,58.9427,58.7027,58.7116,169734.0
2015-11-23 10:00:00,66.07,66.32,66.06,66.3,289186.0,58.7116,58.9338,58.7027,58.916,289186.0
2015-11-23 10:10:00,66.31,66.5,66.22,66.36,320888.0,58.9249,59.0937,58.8449,58.9693,320888.0
2015-11-23 10:20:00,66.36,66.4,66.26,66.27,139738.0,58.9693,59.0049,58.8805,58.8894,139738.0
2015-11-23 10:30:00,66.27,66.42,66.27,66.38,151976.0,58.8894,59.0227,58.8894,58.9871,151976.0
2015-11-23 10:40:00,66.36,66.39,66.2,66.25,122836.0,58.9693,58.996,58.8272,58.8716,122836.0
2015-11-23 10:50:00,66.28,66.46,66.21,66.46,148258.0,58.8982,59.0582,58.836,59.0582,148258.0
2015-11-23 11:00:00,66.45,66.48,66.39,66.42,136912.0,59.0493,59.076,58.996,59.0227,136912.0
2015-11-23 11:10:00,66.42,66.48,66.42,66.43,156302.0,59.0227,59.076,59.0227,59.0315,156302.0
2015-11-23 11:20:00,66.44,66.45,66.26,66.26,119878.0,59.0404,59.0493,58.8805,58.8805,119878.0
2015-11-23 11:30:00,66.26,66.31,66.22,66.26,146600.0,58.8805,58.9249,58.8449,58.8805,146600.0
2015-11-23 11:40:00,66.25,66.36,66.24,66.26,76788.0,58.8716,58.9693,58.8627,58.8805,76788.0
2015-11-23 11:50:00,66.26,66.33,66.22,66.3,136090.0,58.8805,58.9427,58.8449,58.916,136090.0
2015-11-23 12:00:00,66.29,66.3,66.1,66.22,137578.0,58.9071,58.916,58.7383,58.8449,137578.0
2015-11-23 12:10:00,66.21,66.22,66.08,66.14,83766.0,58.836,58.8449,58.7205,58.7738,83766.0
2015-11-23 12:20:00,66.14,66.18,66.11,66.16,78720.0,58.7738,58.8094,58.7472,58.7916,78720.0
2015-11-23 12:30:00,66.15,66.31,66.1,66.28,100410.0,58.7827,58.9249,58.7383,58.8982,100410.0
2015-11-23 12:40:00,66.27,66.31,66.23,66.28,68312.0,58.8894,58.9249,58.8538,58.8982,68312.0
2015-11-23 12:50:00,66.29,66.3,66.19,66.21,52290.0,58.9071,58.916,58.8183,58.836,52290.0
2015-11-23 13:00:00,66.22,66.33,66.22,66.28,49174.0,58.8449,58.9427,58.8449,58.8982,49174.0
2015-11-23 13:10:00,66.28,66.31,66.24,66.25,99630.0,58.8982,58.9249,58.8627,58.8716,99630.0
2015-11-23 13:20:00,66.26,66.27,66.19,66.22,72882.0,58.8805,58.8894,58.8183,58.8449,72882.0
2015-11-23 13:30:00,66.22,66.3,66.2,66.29,113166.0,58.8449,58.916,58.8272,58.9071,113166.0
2015-11-23 13:40:00,66.28,66.32,66.24,66.27,80858.0,58.8982,58.9338,58.8627,58.8894,80858.0
2015-11-23 13:50:00,66.25,66.29,66.13,66.16,109080.0,58.8716,58.9071,58.765,58.7916,109080.0
2015-11-23 14:00:00,66.14,66.18,66.05,66.06,122072.0,58.7738,58.8094,58.6939,58.7027,122072.0
2015-11-23 14:10:00,66.06,66.08,65.92,65.92,117564.0,58.7027,58.7205,58.5783,58.5783,117564.0
2015-11-23 14:20:00,65.92,65.95,65.89,65.92,79490.0,58.5783,58.605,58.5517,58.5783,79490.0
2015-11-23 14:30:00,65.92,66.02,65.89,66.01,133798.0,58.5783,58.6672,58.5517,58.6583,133798.0
2015-11-23 14:40:00,66.01,66.08,65.98,66.07,67748.0,58.6583,58.7205,58.6317,58.7116,67748.0
2015-11-23 14:50:00,66.07,66.11,66.06,66.07,67686.0,58.7116,58.7472,58.7027,58.7116,67686.0
2015-11-23 15:00:00,66.07,66.12,66.05,66.11,100022.0,58.7116,58.7561,58.6939,58.7472,100022.0
2015-11-23 15:10:00,66.1,66.17,66.09,66.16,161824.0,58.7383,58.8005,58.7294,58.7916,161824.0
2015-11-23 15:20:00,66.14,66.22,66.11,66.19,101436.0,58.7738,58.8449,58.7472,58.8183,101436.0
2015-11-23 15:30:00,66.19,66.25,66.17,66.2,143938.0,58.8183,58.8716,58.8005,58.8272,143938.0
2015-11-23 15:40:00,66.19,66.25,66.14,66.2,166394.0,58.8183,58.8716,58.7738,58.8272,166394.0
2015-11-23 15:50:00,66.19,66.27,66.19,66.22,258730.0,58.8183,58.8894,58.8183,58.8449,258730.0
2015-11-24 09:30:00,65.82,66.17,65.75,66.17,299678.0,58.4895,58.8005,58.4273,58.8005,299678.0
2015-11-24 09:40:00,66.17,66.17,65.72,65.73,173888.0,58.8005,58.8005,58.4006,58.4095,173888.0
2015-11-24 09:50:00,65.74,65.97,65.63,65.84,173828.0,58.4184,58.6228,58.3206,58.5072,173828.0
2015-11-24 10:00:00,65.83,65.87,65.67,65.87,129276.0,58.4984,58.5339,58.3562,58.5339,129276.0
2015-11-24 10:10:00,65.88,66.01,65.83,65.99,107702.0,58.5428,58.6583,58.4984,58.6405,107702.0
2015-11-24 10:20:00,65.99,66.08,65.98,65.98,95196.0,58.6405,58.7205,58.6317,58.6317,95196.0
2015-11-24 10:30:00,65.98,65.99,65.68,65.76,130504.0,58.6317,58.6405,58.3651,58.4362,130504.0
2015-11-24 10:40:00,65.76,65.92,65.75,65.86,86068.0,58.4362,58.5783,58.4273,58.525,86068.0
2015-11-24 10:50:00,65.86,65.87,65.72,65.79,66312.0,58.525,58.5339,58.4006,58.4628,66312.0
2015-11-24 11:00:00,65.77,65.92,65.76,65.92,106702.0,58.445,58.5783,58.4362,58.5783,106702.0
2015-11-24 11:10:00,65.9,65.98,65.85,65.92,89584.0,58.5606,58.6317,58.5161,58.5783,89584.0
2015-11-24 11:20:00,65.92,66.14,65.91,66.14,91486.0,58.5783,58.7738,58.5695,58.7738,91486.0
2015-11-24 11:30:00,66.16,66.23,66.14,66.21,127456.0,58.7916,58.8538,58.7738,58.836,127456.0
2015-11-24 11:40:00,66.2,66.22,66.13,66.17,123216.0,58.8272,58.8449,58.765,58.8005,123216.0
2015-11-24 11:50:00,66.17,66.3,66.16,66.28,60272.0,58.8005,58.916,58.7916,58.8982,60272.0
2015-11-24 12:00:00,66.28,66.35,66.14,66.14,69414.0,58.8982,58.9604,58.7738,58.7738,69414.0
2015-11-24 12:10:00,66.14,66.2,66.11,66.13,47246.0,58.7738,58.8272,58.7472,58.765,47246.0
2015-11-24 12:20:00,66.13,66.22,66.11,66.17,95824.0,58.765,58.8449,58.7472,58.8005,95824.0
2015-11-24 12:30:00,66.17,66.2,66.14,66.17,35950.0,58.8005,58.8272,58.7738,58.8005,35950.0
2015-11-24 12:40:00,66.16,66.18,66.14,66.17,44428.0,58.7916,58.8094,58.7738,58.8005,44428.0
2015-11-24 12:50:00,66.17,66.3,66.17,66.23,49746.0,58.8005,58.916,58.8005,58.8538,49746.0
2015-11-24 13:00:00,66.22,66.33,66.22,66.33,53174.0,58.8449,58.9427,58.8449,58.9427,53174.0
2015-11-24 13:10:00,66.33,66.36,66.28,66.31,45564.0,58.9427,58.9693,58.8982,58.9249,45564.0
2015-11-24 13:20:00,66.31,66.4,66.31,66.33,89506.0,58.9249,59.0049,58.9249,58.9427,89506.0
2015-11-24 13:30:00,66.33,66.36,66.22,66.26,171136.0,58.9427,58.9693,58.8449,58.8805,171136.0
2015-11-24 13:40:00,66.27,66.39,66.27,66.36,72274.0,58.8894,58.996,58.8894,58.9693,72274.0
2015-11-24 13:50:00,66.34,66.42,66.33,66.38,72220.0,58.9516,59.0227,58.9427,58.9871,72220.0
2015-11-24 14:00:00,66.38,66.49,66.35,66.44,83850.0,58.9871,59.0849,58.9604,59.0404,83850.0
2015-11-24 14:10:00,66.43,66.43,66.24,66.3,47554.0,59.0315,59.0315,58.8627,58.916,47554.0
2015-11-24 14:20:00,66.29,66.3,66.1,66.14,67076.0,58.9071,58.916,58.7383,58.7738,67076.0
2015-11-24 14:30:00,66.14,66.19,66.08,66.16,60208.0,58.7738,58.8183,58.7205,58.7916,60208.0
2015-11-24 14:40:00,66.16,66.22,66.14,66.2,115754.0,58.7916,58.8449,58.7738,58.8272,115754.0
2015-11-24 14:50:00,66.21,66.32,66.2,66.3,51608.0,58.836,58.9338,58.8272,58.916,51608.0
2015-11-24 15:00:00,66.31,66.32,66.22,66.29,74674.0,58.9249,58.9338,58.8449,58.9071,74674.0
2015-11-24 15:10:00,66.29,66.3,66.21,66.21,68610.0,58.9071,58.916,58.836,58.836,68610.0
2015-11-24 15:20:00,66.21,66.25,66.17,66.19,104402.0,58.836,58.8716,58.8005,58.8183,104402.0
2015-11-24 15:30:00,66.19,66.25,66.17,66.19,98696.0,58.8183,58.8716,58.8005,58.8183,98696.0
2015-11-24 15:40:00,66.18,66.22,66.14,66.16,144680.0,58.8094,58.8449,58.7738,58.7916,144680.0
2015-11-24 15:50:00,66.15,66.26,66.07,66.24,477792.0,58.7827,58.8805,58.7116,58.8627,477792.0
2015-11-25 09:30:00,66.54,66.95,66.53,66.76,452206.0,59.1293,59.4936,59.1204,59.3248,452206.0
2015-11-25 09:40:00,66.72,66.76,66.52,66.69,150520.0,59.2892,59.3248,59.1115,59.2626,150520.0
2015-11-25 09:50:00,66.69,67.0,66.61,66.99,285002.0,59.2626,59.5381,59.1915,59.5292,285002.0
2015-11-25 10:00:00,67.0,67.14,66.85,66.85,174414.0,59.5381,59.6625,59.4048,59.4048,174414.0
2015-11-25 10:10:00,66.85,67.05,66.83,66.97,116676.0,59.4048,59.5825,59.387,59.5114,116676.0
2015-11-25 10:20:00,66.97,67.11,66.93,67.07,130488.0,59.5114,59.6358,59.4759,59.6003,130488.0
2015-11-25 10:30:00,67.05,67.2,67.03,67.14,118002.0,59.5825,59.7158,59.5647,59.6625,118002.0
2015-11-25 10:40:00,67.17,67.17,66.99,67.0,78726.0,59.6891,59.6891,59.5292,59.5381,78726.0
2015-11-25 10:50:00,67.0,67.2,67.0,67.16,138282.0,59.5381,59.7158,59.5381,59.6802,138282.0
2015-11-25 11:00:00,67.15,67.19,67.05,67.19,161964.0,59.6714,59.7069,59.5825,59.7069,161964.0
2015-11-25 11:10:00,67.19,67.19,67.11,67.11,144366.0,59.7069,59.7069,59.6358,59.6358,144366.0
2015-11-25 11:20:00,67.11,67.28,67.11,67.19,142630.0,59.6358,59.7869,59.6358,59.7069,142630.0
2015-11-25 11:30:00,67.18,67.23,67.02,67.02,218172.0,59.698,59.7424,59.5558,59.5558,218172.0
2015-11-25 11:40:00,67.02,67.02,66.77,66.77,253146.0,59.5558,59.5558,59.3337,59.3337,253146.0
2015-11-25 11:50:00,66.78,66.82,66.74,66.8,195292.0,59.3426,59.3781,59.307,59.3603,195292.0
2015-11-25 12:00:00,66.81,66.89,66.81,66.85,78828.0,59.3692,59.4403,59.3692,59.4048,78828.0
2015-11-25 12:10:00,66.83,66.85,66.77,66.83,49348.0,59.387,59.4048,59.3337,59.387,49348.0
2015-11-25 12:20:00,66.81,66.86,66.8,66.85,61916.0,59.3692,59.4136,59.3603,59.4048,61916.0
2015-11-25 12:30:00,66.85,66.95,66.85,66.91,106964.0,59.4048,59.4936,59.4048,59.4581,106964.0
2015-11-25 12:40:00,66.92,66.94,66.88,66.92,65582.0,59.467,59.4847,59.4314,59.467,65582.0
2015-11-25 12:50:00,66.92,66.96,66.86,66.91,65682.0,59.467,59.5025,59.4136,59.4581,65682.0
2015-11-25 13:00:00,66.91,66.99,66.9,66.95,174650.0,59.4581,59.5292,59.4492,59.4936,174650.0
2015-11-25 13:10:00,66.95,66.95,66.88,66.88,142838.0,59.4936,59.4936,59.4314,59.4314,142838.0
2015-11-25 13:20:00,66.88,66.88,66.82,66.86,114918.0,59.4314,59.4314,59.3781,59.4136,114918.0
2015-11-25 13:30:00,66.88,67.08,66.85,67.07,205464.0,59.4314,59.6091,59.4048,59.6003,205464.0
2015-11-25 13:40:00,67.07,67.1,66.96,67.1,80234.0,59.6003,59.6269,59.5025,59.6269,80234.0
2015-11-25 13:50:00,67.1,67.17,67.09,67.14,81328.0,59.6269,59.6891,59.618,59.6625,81328.0
2015-11-25 14:00:00,67.16,67.17,67.08,67.14,93420.0,59.6802,59.6891,59.6091,59.6625,93420.0
2015-11-25 14:10:00,67.13,67.14,67.06,67.12,114824.0,59.6536,59.6625,59.5914,59.6447,114824.0
2015-11-25 14:20:00,67.13,67.16,67.08,67.14,96352.0,59.6536,59.6802,59.6091,59.6625,96352.0
2015-11-25 14:30:00,67.15,67.16,67.09,67.14,112362.0,59.6714,59.6802,59.618,59.6625,112362.0
2015-11-25 14:40:00,67.14,67.16,67.05,67.07,76932.0,59.6625,59.6802,59.5825,59.6003,76932.0
2015-11-25 14:50:00,67.06,67.07,66.99,67.02,105702.0,59.5914,59.6003,59.5292,59.5558,105702.0
2015-11-25 15:00:00,67.02,67.04,66.96,66.98,106702.0,59.5558,59.5736,59.5025,59.5203,106702.0
2015-11-25 15:10:00,66.99,67.01,66.95,67.0,150116.0,59.5292,59.5469,59.4936,59.5381,150116.0
2015-11-25 15:20:00,67.0,67.11,67.0,67.11,135140.0,59.5381,59.6358,59.5381,59.6358,135140.0
2015-11-25 15:30:00,67.11,67.16,67.08,67.11,190964.0,59.6358,59.6802,59.6091,59.6358,190964.0
2015-11-25 15:40:00,67.12,67.12,67.04,67.08,175944.0,59.6447,59.6447,59.5736,59.6091,175944.0
2015-11-25 15:50:00,67.08,67.11,67.0,67.07,308590.0,59.6091,59.6358,59.5381,59.6003,308590.0
2015-11-27 09:30:00,67.46,67.65,67.26,67.32,536886.0,59.9468,60.1157,59.7691,59.8224,536886.0
2015-11-27 09:40:00,67.3,67.32,67.06,67.17,237264.0,59.8046,59.8224,59.5914,59.6891,237264.0
2015-11-27 09:50:00,67.16,67.21,67.0,67.17,184608.0,59.6802,59.7247,59.5381,59.6891,184608.0
2015-11-27 10:00:00,67.14,67.16,66.67,66.91,226972.0,59.6625,59.6802,59.2448,59.4581,226972.0
2015-11-27 10:10:00,66.92,67.03,66.77,67.03,164580.0,59.467,59.5647,59.3337,59.5647,164580.0
2015-11-27 10:20:00,67.02,67.26,67.02,67.17,218854.0,59.5558,59.7691,59.5558,59.6891,218854.0
2015-11-27 10:30:00,67.16,67.18,67.02,67.04,89414.0,59.6802,59.698,59.5558,59.5736,89414.0
2015-11-27 10:40:00,67.05,67.27,67.01,67.16,176906.0,59.5825,59.778,59.5469,59.6802,176906.0
2015-11-27 10:50:00,67.16,67.2,67.11,67.2,97516.0,59.6802,59.7158,59.6358,59.7158,97516.0
2015-11-27 11:00:00,67.2,67.33,67.18,67.23,93480.0,59.7158,59.8313,59.698,59.7424,93480.0
2015-11-27 11:10:00,67.23,67.32,67.21,67.3,73086.0,59.7424,59.8224,59.7247,59.8046,73086.0
2015-11-27 11:20:00,67.32,67.41,67.3,67.32,72398.0,59.8224,59.9024,59.8046,59.8224,72398.0
2015-11-27 11:30:00,67.32,67.46,67.21,67.23,184556.0,59.8224,59.9468,59.7247,59.7424,184556.0
2015-11-27 11:40:00,67.23,67.25,67.19,67.21,76066.0,59.7424,59.7602,59.7069,59.7247,76066.0
2015-11-27 11:50:00,67.21,67.24,67.14,67.21,84312.0,59.7247,59.7513,59.6625,59.7247,84312.0
2015-11-27 12:00:00,67.23,67.24,67.17,67.22,85086.0,59.7424,59.7513,59.6891,59.7336,85086.0
2015-11-27 12:10:00,67.21,67.32,67.19,67.31,115562.0,59.7247,59.8224,59.7069,59.8135,115562.0
2015-11-27 12:20:00,67.32,67.32,67.2,67.25,92264.0,59.8224,59.8224,59.7158,59.7602,92264.0
2015-11-27 12:30:00,67.25,67.26,67.17,67.18,125800.0,59.7602,59.7691,59.6891,59.698,125800.0
2015-11-27 12:40:00,67.18,67.21,67.13,67.14,144134.0,59.698,59.7247,59.6536,59.6625,144134.0
2015-11-27 12:50:00,67.14,67.2,67.08,67.16,260972.0,59.6625,59.7158,59.6091,59.6802,260972.0
2015-11-30 09:30:00,66.97,67.1,66.33,66.4,571124.0,59.5114,59.6269,58.9427,59.0049,571124.0
2015-11-30 09:40:00,66.4,66.41,66.0,66.09,577704.0,59.0049,59.0138,58.6494,58.7294,577704.0
2015-11-30 09:50:00,66.11,66.37,66.09,66.26,297054.0,58.7472,58.9782,58.7294,58.8805,297054.0
2015-11-30 10:00:00,66.26,66.48,66.23,66.41,223356.0,58.8805,59.076,58.8538,59.0138,223356.0
2015-11-30 10:10:00,66.41,66.42,66.26,66.33,141662.0,59.0138,59.0227,58.8805,58.9427,141662.0
2015-11-30 10:20:00,66.32,66.52,66.32,66.52,128522.0,58.9338,59.1115,58.9338,59.1115,128522.0
2015-11-30 10:30:00,66.52,66.59,66.49,66.54,129348.0,59.1115,59.1737,59.0849,59.1293,129348.0
2015-11-30 10:40:00,66.54,66.59,66.46,66.47,157738.0,59.1293,59.1737,59.0582,59.0671,157738.0
2015-11-30 10:50:00,66.47,66.57,66.47,66.49,77190.0,59.0671,59.1559,59.0671,59.0849,77190.0
2015-11-30 11:00:00,66.47,66.51,66.4,66.48,104780.0,59.0671,59.1026,59.0049,59.076,104780.0
2015-11-30 11:10:00,66.48,66.54,66.25,66.25,125588.0,59.076,59.1293,58.8716,58.8716,125588.0
2015-11-30 11:20:00,66.27,66.31,66.23,66.25,204952.0,58.8894,58.9249,58.8538,58.8716,204952.0
2015-11-30 11:30:00,66.24,66.26,66.06,66.11,300246.0,58.8627,58.8805,58.7027,58.7472,300246.0
2015-11-30 11:40:00,66.11,66.17,66.08,66.1,167412.0,58.7472,58.8005,58.7205,58.7383,167412.0
2015-11-30 11:50:00,66.08,66.08,65.93,65.94,183194.0,58.7205,58.7205,58.5872,58.5961,183194.0
2015-11-30 12:00:00,65.94,65.98,65.82,65.83,209088.0,58.5961,58.6317,58.4895,58.4984,209088.0
2015-11-30 12:10:00,65.85,65.98,65.85,65.98,63730.0,58.5161,58.6317,58.5161,58.6317,63730.0
2015-11-30 12:20:00,65.97,66.0,65.95,65.98,76288.0,58.6228,58.6494,58.605,58.6317,76288.0
2015-11-30 12:30:00,65.98,65.98,65.92,65.96,59146.0,58.6317,58.6317,58.5783,58.6139,59146.0
2015-11-30 12:40:00,65.96,65.97,65.92,65.95,88682.0,58.6139,58.6228,58.5783,58.605,88682.0
2015-11-30 12:50:00,65.95,66.01,65.92,65.99,156396.0,58.605,58.6583,58.5783,58.6405,156396.0
2015-11-30 13:00:00,65.98,66.0,65.95,65.96,46338.0,58.6317,58.6494,58.605,58.6139,46338.0
2015-11-30 13:10:00,65.96,66.02,65.94,65.99,86028.0,58.6139,58.6672,58.5961,58.6405,86028.0
2015-11-30 13:20:00,65.98,66.11,65.96,66.11,54398.0,58.6317,58.7472,58.6139,58.7472,54398.0
2015-11-30 13:30:00,66.1,66.25,66.08,66.23,100870.0,58.7383,58.8716,58.7205,58.8538,100870.0
2015-11-30 13:40:00,66.25,66.3,66.19,66.24,85572.0,58.8716,58.916,58.8183,58.8627,85572.0
2015-11-30 13:50:00,66.23,66.34,66.21,66.33,90776.0,58.8538,58.9516,58.836,58.9427,90776.0
2015-11-30 14:00:00,66.32,66.32,66.22,66.25,155346.0,58.9338,58.9338,58.8449,58.8716,155346.0
2015-11-30 14:10:00,66.26,66.34,66.25,66.34,75262.0,58.8805,58.9516,58.8716,58.9516,75262.0
2015-11-30 14:20:00,66.33,66.36,66.3,66.33,61366.0,58.9427,58.9693,58.916,58.9427,61366.0
2015-11-30 14:30:00,66.33,66.36,66.29,66.33,61734.0,58.9427,58.9693,58.9071,58.9427,61734.0
2015-11-30 14:40:00,66.33,66.36,66.26,66.26,55270.0,58.9427,58.9693,58.8805,58.8805,55270.0
2015-11-30 14:50:00,66.28,66.28,66.14,66.16,62148.0,58.8982,58.8982,58.7738,58.7916,62148.0
2015-11-30 15:00:00,66.15,66.16,66.1,66.14,74252.0,58.7827,58.7916,58.7383,58.7738,74252.0
2015-11-30 15:10:00,66.15,66.2,66.05,66.06,127824.0,58.7827,58.8272,58.6939,58.7027,127824.0
2015-11-30 15:20:00,66.05,66.15,66.03,66.04,143494.0,58.6939,58.7827,58.6761,58.685,143494.0
2015-11-30 15:30:00,66.04,66.27,66.04,66.22,129116.0,58.685,58.8894,58.685,58.8449,129116.0
2015-11-30 15:40:00,66.22,66.25,66.03,66.14,339998.0,58.8449,58.8716,58.6761,58.7738,339998.0
2015-11-30 15:50:00,66.14,66.25,66.08,66.15,508870.0,58.7738,58.8716,58.7205,58.7827,508870.0
2015-12-01 09:30:00,66.06,66.25,65.96,66.17,606882.0,58.7027,58.8716,58.6139,58.8005,606882.0
2015-12-01 09:40:00,66.17,66.59,66.17,66.49,257542.0,58.8005,59.1737,58.8005,59.0849,257542.0
2015-12-01 09:50:00,66.48,66.69,66.42,66.58,289454.0,59.076,59.2626,59.0227,59.1648,289454.0
2015-12-01 10:00:00,66.54,66.68,66.45,66.61,191590.0,59.1293,59.2537,59.0493,59.1915,191590.0
2015-12-01 10:10:00,66.61,66.61,66.08,66.15,218946.0,59.1915,59.1915,58.7205,58.7827,218946.0
2015-12-01 10:20:00,66.16,66.25,66.0,66.21,163736.0,58.7916,58.8716,58.6494,58.836,163736.0
2015-12-01 10:30:00,66.2,66.37,66.1,66.37,232366.0,58.8272,58.9782,58.7383,58.9782,232366.0
2015-12-01 10:40:00,66.36,66.39,66.2,66.35,87082.0,58.9693,58.996,58.8272,58.9604,87082.0
2015-12-01 10:50:00,66.35,66.38,66.3,66.37,96494.0,58.9604,58.9871,58.916,58.9782,96494.0
2015-12-01 11:00:00,66.36,66.39,66.24,66.24,51384.0,58.9693,58.996,58.8627,58.8627,51384.0
2015-12-01 11:10:00,66.26,66.33,66.18,66.22,90896.0,58.8805,58.9427,58.8094,58.8449,90896.0
2015-12-01 11:20:00,66.21,66.29,66.14,66.16,177296.0,58.836,58.9071,58.7738,58.7916,177296.0
2015-12-01 11:30:00,66.18,66.2,66.03,66.04,83018.0,58.8094,58.8272,58.6761,58.685,83018.0
2015-12-01 11:40:00,66.04,66.11,66.01,66.03,72918.0,58.685,58.7472,58.6583,58.6761,72918.0
2015-12-01 11:50:00,66.03,66.07,66.0,66.07,101606.0,58.6761,58.7116,58.6494,58.7116,101606.0
2015-12-01 12:00:00,66.07,66.2,66.06,66.18,64022.0,58.7116,58.8272,58.7027,58.8094,64022.0
2015-12-01 12:10:00,66.18,66.21,66.14,66.16,49648.0,58.8094,58.836,58.7738,58.7916,49648.0
2015-12-01 12:20:00,66.16,66.26,66.14,66.23,103650.0,58.7916,58.8805,58.7738,58.8538,103650.0
2015-12-01 12:30:00,66.24,66.41,66.24,66.4,201874.0,58.8627,59.0138,58.8627,59.0049,201874.0
2015-12-01 12:40:00,66.39,66.47,66.37,66.47,92084.0,58.996,59.0671,58.9782,59.0671,92084.0
2015-12-01 12:50:00,66.46,66.48,66.41,66.45,81604.0,59.0582,59.076,59.0138,59.0493,81604.0
2015-12-01 13:00:00,66.44,66.45,66.36,66.39,48204.0,59.0404,59.0493,58.9693,58.996,48204.0
2015-12-01 13:10:00,66.38,66.39,66.29,66.32,72018.0,58.9871,58.996,58.9071,58.9338,72018.0
2015-12-01 13:20:00,66.33,66.36,66.29,66.35,41394.0,58.9427,58.9693,58.9071,58.9604,41394.0
2015-12-01 13:30:00,66.35,66.35,66.27,66.33,57570.0,58.9604,58.9604,58.8894,58.9427,57570.0
2015-12-01 13:40:00,66.33,66.39,66.29,66.35,92012.0,58.9427,58.996,58.9071,58.9604,92012.0
2015-12-01 13:50:00,66.35,66.48,66.35,66.47,46986.0,58.9604,59.076,58.9604,59.0671,46986.0
2015-12-01 14:00:00,66.47,66.55,66.45,66.52,122314.0,59.0671,59.1382,59.0493,59.1115,122314.0
2015-12-01 14:10:00,66.53,66.6,66.51,66.6,66246.0,59.1204,59.1826,59.1026,59.1826,66246.0
2015-12-01 14:20:00,66.6,66.64,66.58,66.6,127108.0,59.1826,59.2182,59.1648,59.1826,127108.0
2015-12-01 14:30:00,66.61,66.61,66.55,66.58,70994.0,59.1915,59.1915,59.1382,59.1648,70994.0
2015-12-01 14:40:00,66.58,66.66,66.55,66.62,71138.0,59.1648,59.2359,59.1382,59.2004,71138.0
2015-12-01 14:50:00,66.63,66.63,66.5,66.52,109350.0,59.2093,59.2093,59.0937,59.1115,109350.0
2015-12-01 15:00:00,66.51,66.55,66.46,66.48,125484.0,59.1026,59.1382,59.0582,59.076,125484.0
2015-12-01 15:10:00,66.49,66.56,66.48,66.56,116736.0,59.0849,59.1471,59.076,59.1471,116736.0
2015-12-01 15:20:00,66.57,66.66,66.54,66.66,93888.0,59.1559,59.2359,59.1293,59.2359,93888.0
2015-12-01 15:30:00,66.66,66.67,66.61,66.61,131986.0,59.2359,59.2448,59.1915,59.1915,131986.0
2015-12-01 15:40:00,66.62,66.64,66.54,66.57,179580.0,59.2004,59.2182,59.1293,59.1559,179580.0
2015-12-01 15:50:00,66.57,66.71,66.57,66.65,402050.0,59.1559,59.2804,59.1559,59.227,402050.0
2015-12-02 09:30:00,66.42,66.49,66.05,66.25,487264.0,59.0227,59.0849,58.6939,58.8716,487264.0
2015-12-02 09:40:00,66.25,66.3,66.05,66.19,296506.0,58.8716,58.916,58.6939,58.8183,296506.0
2015-12-02 09:50:00,66.2,66.47,66.11,66.39,292740.0,58.8272,59.0671,58.7472,58.996,292740.0
2015-12-02 10:00:00,66.41,66.43,66.33,66.35,175864.0,59.0138,59.0315,58.9427,58.9604,175864.0
2015-12-02 10:10:00,66.33,66.42,66.24,66.3,175990.0,58.9427,59.0227,58.8627,58.916,175990.0
2015-12-02 10:20:00,66.3,66.3,66.11,66.17,196636.0,58.916,58.916,58.7472,58.8005,196636.0
2015-12-02 10:30:00,66.18,66.33,66.18,66.31,150718.0,58.8094,58.9427,58.8094,58.9249,150718.0
2015-12-02 10:40:00,66.31,66.45,66.29,66.32,191348.0,58.9249,59.0493,58.9071,58.9338,191348.0
2015-12-02 10:50:00,66.32,66.39,66.29,66.31,87998.0,58.9338,58.996,58.9071,58.9249,87998.0
2015-12-02 11:00:00,66.32,66.33,66.16,66.17,116322.0,58.9338,58.9427,58.7916,58.8005,116322.0
2015-12-02 11:10:00,66.17,66.24,66.15,66.2,169916.0,58.8005,58.8627,58.7827,58.8272,169916.0
2015-12-02 11:20:00,66.19,66.27,66.17,66.23,97332.0,58.8183,58.8894,58.8005,58.8538,97332.0
2015-12-02 11:30:00,66.23,66.24,66.15,66.19,158450.0,58.8538,58.8627,58.7827,58.8183,158450.0
2015-12-02 11:40:00,66.19,66.36,66.17,66.29,201840.0,58.8183,58.9693,58.8005,58.9071,201840.0
2015-12-02 11:50:00,66.28,66.49,66.25,66.48,124696.0,58.8982,59.0849,58.8716,59.076,124696.0
2015-12-02 12:00:00,66.48,66.61,66.45,66.54,86784.0,59.076,59.1915,59.0493,59.1293,86784.0
2015-12-02 12:10:00,66.55,66.56,66.43,66.44,83696.0,59.1382,59.1471,59.0315,59.0404,83696.0
2015-12-02 12:20:00,66.43,66.43,66.32,66.39,94540.0,59.0315,59.0315,58.9338,58.996,94540.0
2015-12-02 12:30:00,66.39,66.44,66.36,66.42,69736.0,58.996,59.0404,58.9693,59.0227,69736.0
2015-12-02 12:40:00,66.42,66.43,66.35,66.36,63156.0,59.0227,59.0315,58.9604,58.9693,63156.0
2015-12-02 12:50:00,66.36,66.42,66.32,66.39,49242.0,58.9693,59.0227,58.9338,58.996,49242.0
2015-12-02 13:00:00,66.39,66.39,66.33,66.35,56208.0,58.996,58.996,58.9427,58.9604,56208.0
2015-12-02 13:10:00,66.35,66.37,66.3,66.34,66134.0,58.9604,58.9782,58.916,58.9516,66134.0
2015-12-02 13:20:00,66.33,66.44,66.33,66.41,65328.0,58.9427,59.0404,58.9427,59.0138,65328.0
2015-12-02 13:30:00,66.41,66.43,66.38,66.41,110664.0,59.0138,59.0315,58.9871,59.0138,110664.0
2015-12-02 13:40:00,66.41,66.44,66.39,66.42,127480.0,59.0138,59.0404,58.996,59.0227,127480.0
2015-12-02 13:50:00,66.42,66.44,66.36,66.36,112610.0,59.0227,59.0404,58.9693,58.9693,112610.0
2015-12-02 14:00:00,66.36,66.36,66.26,66.29,105562.0,58.9693,58.9693,58.8805,58.9071,105562.0
2015-12-02 14:10:00,66.29,66.35,66.19,66.31,234580.0,58.9071,58.9604,58.8183,58.9249,234580.0
2015-12-02 14:20:00,66.3,66.39,66.28,66.35,147818.0,58.916,58.996,58.8982,58.9604,147818.0
2015-12-02 14:30:00,66.33,66.33,66.17,66.27,99578.0,58.9427,58.9427,58.8005,58.8894,99578.0
2015-12-02 14:40:00,66.27,66.3,66.13,66.22,167674.0,58.8894,58.916,58.765,58.8449,167674.0
2015-12-02 14:50:00,66.22,66.26,66.15,66.18,150998.0,58.8449,58.8805,58.7827,58.8094,150998.0
2015-12-02 15:00:00,66.19,66.32,66.16,66.29,160758.0,58.8183,58.9338,58.7916,58.9071,160758.0
2015-12-02 15:10:00,66.27,66.39,66.17,66.23,379218.0,58.8894,58.996,58.8005,58.8538,379218.0
2015-12-02 15:20:00,66.2,66.41,66.13,66.3,249970.0,58.8272,59.0138,58.765,58.916,249970.0
2015-12-02 15:30:00,66.29,66.32,66.2,66.22,134598.0,58.9071,58.9338,58.8272,58.8449,134598.0
2015-12-02 15:40:00,66.22,66.32,66.16,66.16,202974.0,58.8449,58.9338,58.7916,58.7916,202974.0
2015-12-02 15:50:00,66.16,66.36,66.15,66.32,452368.0,58.7916,58.9693,58.7827,58.9338,452368.0
2015-12-03 09:30:00,66.56,66.68,66.36,66.48,283534.0,59.1471,59.2537,58.9693,59.076,283534.0
2015-12-03 09:40:00,66.49,66.54,65.98,66.08,216156.0,59.0849,59.1293,58.6317,58.7205,216156.0
2015-12-03 09:50:00,66.1,66.25,65.83,65.83,219772.0,58.7383,58.8716,58.4984,58.4984,219772.0
2015-12-03 10:00:00,65.86,65.88,65.48,65.51,222240.0,58.525,58.5428,58.1873,58.214,222240.0
2015-12-03 10:10:00,65.49,65.87,65.48,65.63,246262.0,58.1962,58.5339,58.1873,58.3206,246262.0
2015-12-03 10:20:00,65.63,65.83,65.5,65.77,239134.0,58.3206,58.4984,58.2051,58.445,239134.0
2015-12-03 10:30:00,65.75,65.85,65.66,65.76,186280.0,58.4273,58.5161,58.3473,58.4362,186280.0
2015-12-03 10:40:00,65.75,65.84,65.73,65.81,203980.0,58.4273,58.5072,58.4095,58.4806,203980.0
2015-12-03 10:50:00,65.83,65.83,65.72,65.77,150874.0,58.4984,58.4984,58.4006,58.445,150874.0
2015-12-03 11:00:00,65.77,65.87,65.67,65.86,126348.0,58.445,58.5339,58.3562,58.525,126348.0
2015-12-03 11:10:00,65.85,66.06,65.83,66.04,179476.0,58.5161,58.7027,58.4984,58.685,179476.0
2015-12-03 11:20:00,66.04,66.31,66.04,66.28,304226.0,58.685,58.9249,58.685,58.8982,304226.0
2015-12-03 11:30:00,66.27,66.33,66.22,66.31,296792.0,58.8894,58.9427,58.8449,58.9249,296792.0
2015-12-03 11:40:00,66.32,66.5,66.18,66.19,203356.0,58.9338,59.0937,58.8094,58.8183,203356.0
2015-12-03 11:50:00,66.2,66.25,66.04,66.14,179800.0,58.8272,58.8716,58.685,58.7738,179800.0
2015-12-03 12:00:00,66.13,66.13,65.93,65.94,109368.0,58.765,58.765,58.5872,58.5961,109368.0
2015-12-03 12:10:00,65.96,65.97,65.86,65.92,124938.0,58.6139,58.6228,58.525,58.5783,124938.0
2015-12-03 12:20:00,65.9,65.94,65.63,65.7,121938.0,58.5606,58.5961,58.3206,58.3828,121938.0
2015-12-03 12:30:00,65.7,65.71,65.62,65.69,83062.0,58.3828,58.3917,58.3118,58.374,83062.0
2015-12-03 12:40:00,65.67,65.82,65.67,65.71,89044.0,58.3562,58.4895,58.3562,58.3917,89044.0
2015-12-03 12:50:00,65.71,65.72,65.61,65.63,98146.0,58.3917,58.4006,58.3029,58.3206,98146.0
2015-12-03 13:00:00,65.63,65.63,65.5,65.58,169346.0,58.3206,58.3206,58.2051,58.2762,169346.0
2015-12-03 13:10:00,65.57,65.63,65.56,65.57,106496.0,58.2673,58.3206,58.2584,58.2673,106496.0
2015-12-03 13:20:00,65.56,65.76,65.56,65.63,83490.0,58.2584,58.4362,58.2584,58.3206,83490.0
2015-12-03 13:30:00,65.63,65.63,65.46,65.48,125250.0,58.3206,58.3206,58.1696,58.1873,125250.0
2015-12-03 13:40:00,65.48,65.49,65.33,65.33,142556.0,58.1873,58.1962,58.054,58.054,142556.0
2015-12-03 13:50:00,65.35,65.36,65.27,65.27,154290.0,58.0718,58.0807,58.0007,58.0007,154290.0
2015-12-03 14:00:00,65.27,65.3,65.17,65.19,377726.0,58.0007,58.0274,57.9119,57.9296,377726.0
2015-12-03 14:10:00,65.2,65.35,65.17,65.32,141254.0,57.9385,58.0718,57.9119,58.0452,141254.0
2015-12-03 14:20:00,65.33,65.35,65.13,65.13,122078.0,58.054,58.0718,57.8763,57.8763,122078.0
2015-12-03 14:30:00,65.14,65.14,65.0,65.06,230576.0,57.8852,57.8852,57.7608,57.8141,230576.0
2015-12-03 14:40:00,65.05,65.08,64.88,64.96,209930.0,57.8052,57.8319,57.6542,57.7253,209930.0
2015-12-03 14:50:00,64.96,65.11,64.95,65.07,146218.0,57.7253,57.8586,57.7164,57.823,146218.0
2015-12-03 15:00:00,65.06,65.09,64.95,64.95,239886.0,57.8141,57.8408,57.7164,57.7164,239886.0
2015-12-03 15:10:00,64.95,64.98,64.8,64.82,271156.0,57.7164,57.743,57.5831,57.6008,271156.0
2015-12-03 15:20:00,64.82,64.88,64.7,64.71,300180.0,57.6008,57.6542,57.4942,57.5031,300180.0
2015-12-03 15:30:00,64.71,64.8,64.62,64.75,429910.0,57.5031,57.5831,57.4231,57.5386,429910.0
2015-12-03 15:40:00,64.76,64.76,64.6,64.64,556864.0,57.5475,57.5475,57.4054,57.4409,556864.0
2015-12-03 15:50:00,64.64,64.65,64.5,64.59,1095572.0,57.4409,57.4498,57.3165,57.3965,1095572.0
2015-12-04 09:30:00,64.9,65.4,64.9,65.36,347648.0,57.6719,58.1163,57.6719,58.0807,347648.0
2015-12-04 09:40:00,65.39,65.87,65.39,65.79,199248.0,58.1074,58.5339,58.1074,58.4628,199248.0
2015-12-04 09:50:00,65.79,65.82,65.45,65.48,178654.0,58.4628,58.4895,58.1607,58.1873,178654.0
2015-12-04 10:00:00,65.5,65.58,65.38,65.4,155532.0,58.2051,58.2762,58.0985,58.1163,155532.0
2015-12-04 10:10:00,65.4,65.58,65.4,65.55,124574.0,58.1163,58.2762,58.1163,58.2495,124574.0
2015-12-04 10:20:00,65.56,65.79,65.56,65.58,165574.0,58.2584,58.4628,58.2584,58.2762,165574.0
2015-12-04 10:30:00,65.58,65.89,65.54,65.82,95748.0,58.2762,58.5517,58.2407,58.4895,95748.0
2015-12-04 10:40:00,65.83,65.83,65.66,65.69,122796.0,58.4984,58.4984,58.3473,58.374,122796.0
2015-12-04 10:50:00,65.68,65.8,65.61,65.78,140580.0,58.3651,58.4717,58.3029,58.4539,140580.0
2015-12-04 11:00:00,65.78,65.79,65.64,65.67,115332.0,58.4539,58.4628,58.3295,58.3562,115332.0
2015-12-04 11:10:00,65.67,65.89,65.66,65.86,125744.0,58.3562,58.5517,58.3473,58.525,125744.0
2015-12-04 11:20:00,65.86,66.0,65.85,65.94,278698.0,58.525,58.6494,58.5161,58.5961,278698.0
2015-12-04 11:30:00,65.94,65.97,65.86,65.93,200980.0,58.5961,58.6228,58.525,58.5872,200980.0
2015-12-04 11:40:00,65.92,65.92,65.73,65.77,68328.0,58.5783,58.5783,58.4095,58.445,68328.0
2015-12-04 11:50:00,65.78,65.8,65.69,65.72,66344.0,58.4539,58.4717,58.374,58.4006,66344.0
2015-12-04 12:00:00,65.74,65.88,65.72,65.86,72334.0,58.4184,58.5428,58.4006,58.525,72334.0
2015-12-04 12:10:00,65.88,65.95,65.85,65.86,57758.0,58.5428,58.605,58.5161,58.525,57758.0
2015-12-04 12:20:00,65.86,65.99,65.86,65.92,65972.0,58.525,58.6405,58.525,58.5783,65972.0
2015-12-04 12:30:00,65.92,66.12,65.89,66.08,112066.0,58.5783,58.7561,58.5517,58.7205,112066.0
2015-12-04 12:40:00,66.1,66.19,66.08,66.15,86922.0,58.7383,58.8183,58.7205,58.7827,86922.0
2015-12-04 12:50:00,66.15,66.23,66.14,66.18,98532.0,58.7827,58.8538,58.7738,58.8094,98532.0
2015-12-04 13:00:00,66.19,66.42,66.17,66.42,99366.0,58.8183,59.0227,58.8005,59.0227,99366.0
2015-12-04 13:10:00,66.41,66.46,66.3,66.35,94264.0,59.0138,59.0582,58.916,58.9604,94264.0
2015-12-04 13:20:00,66.35,66.36,66.21,66.24,91980.0,58.9604,58.9693,58.836,58.8627,91980.0
2015-12-04 13:30:00,66.27,66.27,66.16,66.25,94014.0,58.8894,58.8894,58.7916,58.8716,94014.0
2015-12-04 13:40:00,66.24,66.24,66.12,66.15,100880.0,58.8627,58.8627,58.7561,58.7827,100880.0
2015-12-04 13:50:00,66.15,66.2,66.13,66.16,110254.0,58.7827,58.8272,58.765,58.7916,110254.0
2015-12-04 14:00:00,66.16,66.17,66.13,66.14,126094.0,58.7916,58.8005,58.765,58.7738,126094.0
2015-12-04 14:10:00,66.14,66.16,66.13,66.13,99962.0,58.7738,58.7916,58.765,58.765,99962.0
2015-12-04 14:20:00,66.14,66.17,66.12,66.16,150212.0,58.7738,58.8005,58.7561,58.7916,150212.0
2015-12-04 14:30:00,66.16,66.17,66.11,66.16,163202.0,58.7916,58.8005,58.7472,58.7916,163202.0
2015-12-04 14:40:00,66.15,66.2,66.13,66.17,182798.0,58.7827,58.8272,58.765,58.8005,182798.0
2015-12-04 14:50:00,66.17,66.19,66.11,66.16,127454.0,58.8005,58.8183,58.7472,58.7916,127454.0
2015-12-04 15:00:00,66.16,66.34,66.13,66.3,144818.0,58.7916,58.9516,58.765,58.916,144818.0
2015-12-04 15:10:00,66.3,66.31,66.16,66.2,124980.0,58.916,58.9249,58.7916,58.8272,124980.0
2015-12-04 15:20:00,66.2,66.2,66.12,66.19,164770.0,58.8272,58.8272,58.7561,58.8183,164770.0
2015-12-04 15:30:00,66.19,66.19,66.04,66.06,178410.0,58.8183,58.8183,58.685,58.7027,178410.0
2015-12-04 15:40:00,66.05,66.19,66.05,66.14,262976.0,58.6939,58.8183,58.6939,58.7738,262976.0
2015-12-04 15:50:00,66.14,66.22,66.13,66.17,502446.0,58.7738,58.8449,58.765,58.8005,502446.0
2015-12-07 09:30:00,66.38,66.45,66.03,66.07,470996.0,59.1305,59.1929,58.8188,58.8544,470996.0
2015-12-07 09:40:00,66.07,66.14,65.81,65.81,197698.0,58.8544,58.9168,58.6228,58.6228,197698.0
2015-12-07 09:50:00,65.81,65.85,65.51,65.51,197942.0,58.6228,58.6584,58.3556,58.3556,197942.0
2015-12-07 10:00:00,65.5,65.66,65.44,65.61,129602.0,58.3466,58.4892,58.2932,58.4446,129602.0
2015-12-07 10:10:00,65.61,65.76,65.58,65.72,92332.0,58.4446,58.5783,58.4179,58.5426,92332.0
2015-12-07 10:20:00,65.72,65.73,65.56,65.61,115438.0,58.5426,58.5515,58.4001,58.4446,115438.0
2015-12-07 10:30:00,65.63,65.63,65.47,65.56,126766.0,58.4624,58.4624,58.3199,58.4001,126766.0
2015-12-07 10:40:00,65.55,65.57,65.33,65.36,196044.0,58.3912,58.409,58.1952,58.2219,196044.0
2015-12-07 10:50:00,65.36,65.46,65.31,65.45,128984.0,58.2219,58.311,58.1774,58.3021,128984.0
2015-12-07 11:00:00,65.45,65.51,65.39,65.48,81726.0,58.3021,58.3556,58.2487,58.3288,81726.0
2015-12-07 11:10:00,65.47,65.52,65.39,65.48,94024.0,58.3199,58.3645,58.2487,58.3288,94024.0
2015-12-07 11:20:00,65.5,65.52,65.35,65.39,106346.0,58.3466,58.3645,58.213,58.2487,106346.0
2015-12-07 11:30:00,65.38,65.56,65.36,65.54,72062.0,58.2398,58.4001,58.2219,58.3823,72062.0
2015-12-07 11:40:00,65.55,65.59,65.42,65.46,83846.0,58.3912,58.4268,58.2754,58.311,83846.0
2015-12-07 11:50:00,65.46,65.74,65.46,65.67,51068.0,58.311,58.5604,58.311,58.4981,51068.0
2015-12-07 12:00:00,65.65,65.65,65.55,65.56,53308.0,58.4803,58.4803,58.3912,58.4001,53308.0
2015-12-07 12:10:00,65.57,65.69,65.54,65.66,65494.0,58.409,58.5159,58.3823,58.4892,65494.0
2015-12-07 12:20:00,65.65,65.67,65.58,65.67,77182.0,58.4803,58.4981,58.4179,58.4981,77182.0
2015-12-07 12:30:00,65.66,65.66,65.52,65.54,33646.0,58.4892,58.4892,58.3645,58.3823,33646.0
2015-12-07 12:40:00,65.54,65.54,65.44,65.49,85152.0,58.3823,58.3823,58.2932,58.3377,85152.0
2015-12-07 12:50:00,65.49,65.54,65.46,65.5,52874.0,58.3377,58.3823,58.311,58.3466,52874.0
2015-12-07 13:00:00,65.5,65.65,65.42,65.63,64990.0,58.3466,58.4803,58.2754,58.4624,64990.0
2015-12-07 13:10:00,65.64,65.66,65.5,65.58,55144.0,58.4714,58.4892,58.3466,58.4179,55144.0
2015-12-07 13:20:00,65.58,65.66,65.53,65.64,46982.0,58.4179,58.4892,58.3734,58.4714,46982.0
2015-12-07 13:30:00,65.61,65.66,65.53,65.54,54950.0,58.4446,58.4892,58.3734,58.3823,54950.0
2015-12-07 13:40:00,65.52,65.52,65.41,65.44,68898.0,58.3645,58.3645,58.2665,58.2932,68898.0
2015-12-07 13:50:00,65.42,65.52,65.36,65.52,47508.0,58.2754,58.3645,58.2219,58.3645,47508.0
2015-12-07 14:00:00,65.5,65.61,65.48,65.58,62878.0,58.3466,58.4446,58.3288,58.4179,62878.0
2015-12-07 14:10:00,65.58,65.58,65.47,65.52,49728.0,58.4179,58.4179,58.3199,58.3645,49728.0
2015-12-07 14:20:00,65.52,65.6,65.46,65.6,65890.0,58.3645,58.4357,58.311,58.4357,65890.0
2015-12-07 14:30:00,65.6,65.68,65.47,65.58,57970.0,58.4357,58.507,58.3199,58.4179,57970.0
2015-12-07 14:40:00,65.58,65.58,65.47,65.51,58410.0,58.4179,58.4179,58.3199,58.3556,58410.0
2015-12-07 14:50:00,65.52,65.56,65.49,65.5,56156.0,58.3645,58.4001,58.3377,58.3466,56156.0
2015-12-07 15:00:00,65.5,65.58,65.47,65.57,88502.0,58.3466,58.4179,58.3199,58.409,88502.0
2015-12-07 15:10:00,65.57,65.58,65.48,65.57,81548.0,58.409,58.4179,58.3288,58.409,81548.0
2015-12-07 15:20:00,65.57,65.67,65.57,65.64,77652.0,58.409,58.4981,58.409,58.4714,77652.0
2015-12-07 15:30:00,65.64,65.71,65.61,65.66,114064.0,58.4714,58.5337,58.4446,58.4892,114064.0
2015-12-07 15:40:00,65.66,65.86,65.66,65.82,206652.0,58.4892,58.6673,58.4892,58.6317,206652.0
2015-12-07 15:50:00,65.82,65.91,65.77,65.81,364678.0,58.6317,58.7119,58.5872,58.6228,364678.0
2015-12-08 09:30:00,65.44,65.64,65.22,65.57,165462.0,58.2932,58.4714,58.0972,58.409,165462.0
2015-12-08 09:40:00,65.57,65.83,65.4,65.81,130374.0,58.409,58.6406,58.2576,58.6228,130374.0
2015-12-08 09:50:00,65.78,65.79,65.61,65.63,95442.0,58.5961,58.605,58.4446,58.4624,95442.0
2015-12-08 10:00:00,65.63,65.76,65.58,65.71,89990.0,58.4624,58.5783,58.4179,58.5337,89990.0
2015-12-08 10:10:00,65.71,65.84,65.6,65.61,169900.0,58.5337,58.6495,58.4357,58.4446,169900.0
2015-12-08 10:20:00,65.6,65.61,65.48,65.5,90774.0,58.4357,58.4446,58.3288,58.3466,90774.0
2015-12-08 10:30:00,65.5,65.72,65.44,65.66,79920.0,58.3466,58.5426,58.2932,58.4892,79920.0
2015-12-08 10:40:00,65.64,65.83,65.64,65.76,78116.0,58.4714,58.6406,58.4714,58.5783,78116.0
2015-12-08 10:50:00,65.79,66.0,65.74,66.0,103572.0,58.605,58.792,58.5604,58.792,103572.0
2015-12-08 11:00:00,66.0,66.31,66.0,66.23,183350.0,58.792,59.0682,58.792,58.9969,183350.0
2015-12-08 11:10:00,66.24,66.27,66.17,66.25,99244.0,59.0058,59.0326,58.9435,59.0147,99244.0
2015-12-08 11:20:00,66.26,66.37,66.17,66.17,132860.0,59.0236,59.1216,58.9435,58.9435,132860.0
2015-12-08 11:30:00,66.16,66.16,65.92,65.92,91732.0,58.9346,58.9346,58.7208,58.7208,91732.0
2015-12-08 11:40:00,65.94,66.03,65.94,65.99,61046.0,58.7386,58.8188,58.7386,58.7831,61046.0
2015-12-08 11:50:00,65.98,66.05,65.92,66.05,65306.0,58.7742,58.8366,58.7208,58.8366,65306.0
2015-12-08 12:00:00,66.05,66.09,65.97,66.01,38528.0,58.8366,58.8722,58.7653,58.8009,38528.0
2015-12-08 12:10:00,66.01,66.05,65.86,65.86,53714.0,58.8009,58.8366,58.6673,58.6673,53714.0
2015-12-08 12:20:00,65.86,65.92,65.85,65.9,56626.0,58.6673,58.7208,58.6584,58.703,56626.0
2015-12-08 12:30:00,65.87,65.96,65.83,65.94,48122.0,58.6762,58.7564,58.6406,58.7386,48122.0
2015-12-08 12:40:00,65.92,65.92,65.8,65.83,66520.0,58.7208,58.7208,58.6139,58.6406,66520.0
2015-12-08 12:50:00,65.83,65.97,65.83,65.94,51246.0,58.6406,58.7653,58.6406,58.7386,51246.0
2015-12-08 13:00:00,65.94,66.02,65.81,65.86,58582.0,58.7386,58.8099,58.6228,58.6673,58582.0
2015-12-08 13:10:00,65.86,65.89,65.78,65.78,63036.0,58.6673,58.6941,58.5961,58.5961,63036.0
2015-12-08 13:20:00,65.8,65.85,65.72,65.79,82748.0,58.6139,58.6584,58.5426,58.605,82748.0
2015-12-08 13:30:00,65.79,65.87,65.76,65.77,63228.0,58.605,58.6762,58.5783,58.5872,63228.0
2015-12-08 13:40:00,65.76,65.83,65.72,65.77,45644.0,58.5783,58.6406,58.5426,58.5872,45644.0
2015-12-08 13:50:00,65.77,65.83,65.74,65.83,44052.0,58.5872,58.6406,58.5604,58.6406,44052.0
2015-12-08 14:00:00,65.82,66.08,65.81,66.08,96284.0,58.6317,58.8633,58.6228,58.8633,96284.0
2015-12-08 14:10:00,66.08,66.16,66.01,66.14,110120.0,58.8633,58.9346,58.8009,58.9168,110120.0
2015-12-08 14:20:00,66.12,66.14,65.98,66.1,88964.0,58.8989,58.9168,58.7742,58.8811,88964.0
2015-12-08 14:30:00,66.08,66.11,66.02,66.04,78146.0,58.8633,58.89,58.8099,58.8277,78146.0
2015-12-08 14:40:00,66.03,66.04,65.92,66.01,145594.0,58.8188,58.8277,58.7208,58.8009,145594.0
2015-12-08 14:50:00,66.01,66.04,65.95,65.96,64118.0,58.8009,58.8277,58.7475,58.7564,64118.0
2015-12-08 15:00:00,65.96,66.0,65.88,65.98,85770.0,58.7564,58.792,58.6851,58.7742,85770.0
2015-12-08 15:10:00,65.99,66.01,65.81,65.81,155718.0,58.7831,58.8009,58.6228,58.6228,155718.0
2015-12-08 15:20:00,65.82,65.9,65.78,65.82,80678.0,58.6317,58.703,58.5961,58.6317,80678.0
2015-12-08 15:30:00,65.81,65.95,65.75,65.92,97806.0,58.6228,58.7475,58.5693,58.7208,97806.0
2015-12-08 15:40:00,65.93,65.98,65.85,65.97,203150.0,58.7297,58.7742,58.6584,58.7653,203150.0
2015-12-08 15:50:00,65.96,66.02,65.8,65.85,532476.0,58.7564,58.8099,58.6139,58.6584,532476.0
2015-12-09 09:30:00,65.38,65.6,65.25,65.36,361222.0,58.2398,58.4357,58.124,58.2219,361222.0
2015-12-09 09:40:00,65.31,65.6,65.31,65.57,171608.0,58.1774,58.4357,58.1774,58.409,171608.0
2015-12-09 09:50:00,65.58,65.66,65.38,65.48,98328.0,58.4179,58.4892,58.2398,58.3288,98328.0
2015-12-09 10:00:00,65.48,65.52,65.4,65.52,79748.0,58.3288,58.3645,58.2576,58.3645,79748.0
2015-12-09 10:10:00,65.55,65.71,65.52,65.58,151826.0,58.3912,58.5337,58.3645,58.4179,151826.0
2015-12-09 10:20:00,65.61,65.68,65.49,65.53,161110.0,58.4446,58.507,58.3377,58.3734,161110.0
2015-12-09 10:30:00,65.53,65.75,65.53,65.69,132584.0,58.3734,58.5693,58.3734,58.5159,132584.0
2015-12-09 10:40:00,65.68,65.77,65.64,65.64,96080.0,58.507,58.5872,58.4714,58.4714,96080.0
2015-12-09 10:50:00,65.65,65.68,65.58,65.61,86536.0,58.4803,58.507,58.4179,58.4446,86536.0
2015-12-09 11:00:00,65.63,65.64,65.49,65.49,134348.0,58.4624,58.4714,58.3377,58.3377,134348.0
2015-12-09 11:10:00,65.5,65.51,65.39,65.4,115052.0,58.3466,58.3556,58.2487,58.2576,115052.0
2015-12-09 11:20:00,65.4,65.41,65.27,65.28,103578.0,58.2576,58.2665,58.1418,58.1507,103578.0
2015-12-09 11:30:00,65.29,65.33,65.13,65.21,167410.0,58.1596,58.1952,58.0171,58.0883,167410.0
2015-12-09 11:40:00,65.22,65.24,64.72,64.79,223186.0,58.0972,58.115,57.6518,57.7142,223186.0
2015-12-09 11:50:00,64.8,64.88,64.73,64.83,160538.0,57.7231,57.7944,57.6607,57.7498,160538.0
2015-12-09 12:00:00,64.86,64.95,64.78,64.91,117676.0,57.7765,57.8567,57.7053,57.8211,117676.0
2015-12-09 12:10:00,64.89,64.92,64.58,64.61,141780.0,57.8033,57.83,57.5271,57.5538,141780.0
2015-12-09 12:20:00,64.6,64.61,64.34,64.36,241490.0,57.5449,57.5538,57.3133,57.3311,241490.0
2015-12-09 12:30:00,64.35,64.44,64.17,64.17,186232.0,57.3222,57.4024,57.1619,57.1619,186232.0
2015-12-09 12:40:00,64.17,64.28,63.87,64.27,271038.0,57.1619,57.2599,56.8947,57.251,271038.0
2015-12-09 12:50:00,64.27,64.42,64.25,64.35,138720.0,57.251,57.3846,57.2332,57.3222,138720.0
2015-12-09 13:00:00,64.35,64.56,64.24,64.45,142122.0,57.3222,57.5093,57.2243,57.4113,142122.0
2015-12-09 13:10:00,64.45,64.61,64.43,64.48,98918.0,57.4113,57.5538,57.3935,57.438,98918.0
2015-12-09 13:20:00,64.48,64.52,64.28,64.33,128290.0,57.438,57.4737,57.2599,57.3044,128290.0
2015-12-09 13:30:00,64.33,64.46,64.28,64.41,94332.0,57.3044,57.4202,57.2599,57.3757,94332.0
2015-12-09 13:40:00,64.4,64.47,64.28,64.36,93620.0,57.3668,57.4291,57.2599,57.3311,93620.0
2015-12-09 13:50:00,64.38,64.53,64.34,64.39,91198.0,57.349,57.4826,57.3133,57.3579,91198.0
2015-12-09 14:00:00,64.4,64.43,64.28,64.32,110378.0,57.3668,57.3935,57.2599,57.2955,110378.0
2015-12-09 14:10:00,64.32,64.44,64.29,64.36,98532.0,57.2955,57.4024,57.2688,57.3311,98532.0
2015-12-09 14:20:00,64.36,64.36,64.26,64.31,83994.0,57.3311,57.3311,57.2421,57.2866,83994.0
2015-12-09 14:30:00,64.32,64.5,64.31,64.48,99416.0,57.2955,57.4559,57.2866,57.438,99416.0
2015-12-09 14:40:00,64.48,64.48,64.31,64.33,107866.0,57.438,57.438,57.2866,57.3044,107866.0
2015-12-09 14:50:00,64.33,64.39,64.3,64.37,100674.0,57.3044,57.3579,57.2777,57.3401,100674.0
2015-12-09 15:00:00,64.36,64.52,64.32,64.36,151874.0,57.3311,57.4737,57.2955,57.3311,151874.0
2015-12-09 15:10:00,64.38,64.42,64.28,64.28,133184.0,57.349,57.3846,57.2599,57.2599,133184.0
2015-12-09 15:20:00,64.29,64.52,64.29,64.45,179638.0,57.2688,57.4737,57.2688,57.4113,179638.0
2015-12-09 15:30:00,64.45,64.58,64.42,64.42,192740.0,57.4113,57.5271,57.3846,57.3846,192740.0
2015-12-09 15:40:00,64.44,64.47,64.29,64.3,225546.0,57.4024,57.4291,57.2688,57.2777,225546.0
2015-12-09 15:50:00,64.3,64.43,64.29,64.41,433146.0,57.2777,57.3935,57.2688,57.3757,433146.0
2015-12-10 09:30:00,64.36,64.75,64.15,64.72,253996.0,57.3311,57.6786,57.1441,57.6518,253996.0
2015-12-10 09:40:00,64.69,64.79,64.45,64.45,132230.0,57.6251,57.7142,57.4113,57.4113,132230.0
2015-12-10 09:50:00,64.47,64.56,64.16,64.18,147540.0,57.4291,57.5093,57.153,57.1708,147540.0
2015-12-10 10:00:00,64.18,64.34,64.17,64.26,139008.0,57.1708,57.3133,57.1619,57.2421,139008.0
2015-12-10 10:10:00,64.25,64.31,64.01,64.24,205104.0,57.2332,57.2866,57.0194,57.2243,205104.0
2015-12-10 10:20:00,64.25,64.44,64.24,64.35,119934.0,57.2332,57.4024,57.2243,57.3222,119934.0
2015-12-10 10:30:00,64.36,64.49,64.26,64.48,102950.0,57.3311,57.447,57.2421,57.438,102950.0
2015-12-10 10:40:00,64.49,64.65,64.45,64.54,140058.0,57.447,57.5895,57.4113,57.4915,140058.0
2015-12-10 10:50:00,64.52,64.6,64.46,64.47,91156.0,57.4737,57.5449,57.4202,57.4291,91156.0
2015-12-10 11:00:00,64.47,64.5,64.36,64.39,106504.0,57.4291,57.4559,57.3311,57.3579,106504.0
2015-12-10 11:10:00,64.4,64.61,64.38,64.54,86596.0,57.3668,57.5538,57.349,57.4915,86596.0
2015-12-10 11:20:00,64.55,64.64,64.54,64.55,116404.0,57.5004,57.5806,57.4915,57.5004,116404.0
2015-12-10 11:30:00,64.55,64.63,64.49,64.53,126728.0,57.5004,57.5717,57.447,57.4826,126728.0
2015-12-10 11:40:00,64.52,64.54,64.39,64.53,82252.0,57.4737,57.4915,57.3579,57.4826,82252.0
2015-12-10 11:50:00,64.53,64.55,64.37,64.51,120918.0,57.4826,57.5004,57.3401,57.4648,120918.0
2015-12-10 12:00:00,64.5,64.53,64.41,64.44,64894.0,57.4559,57.4826,57.3757,57.4024,64894.0
2015-12-10 12:10:00,64.42,64.42,64.23,64.24,165694.0,57.3846,57.3846,57.2153,57.2243,165694.0
2015-12-10 12:20:00,64.26,64.33,64.22,64.32,57292.0,57.2421,57.3044,57.2064,57.2955,57292.0
2015-12-10 12:30:00,64.33,64.35,64.24,64.27,90698.0,57.3044,57.3222,57.2243,57.251,90698.0
2015-12-10 12:40:00,64.27,64.42,64.26,64.39,68970.0,57.251,57.3846,57.2421,57.3579,68970.0
2015-12-10 12:50:00,64.42,64.56,64.41,64.53,84650.0,57.3846,57.5093,57.3757,57.4826,84650.0
2015-12-10 13:00:00,64.53,64.57,64.49,64.56,54624.0,57.4826,57.5182,57.447,57.5093,54624.0
2015-12-10 13:10:00,64.57,64.6,64.49,64.52,80510.0,57.5182,57.5449,57.447,57.4737,80510.0
2015-12-10 13:20:00,64.52,64.6,64.47,64.48,65038.0,57.4737,57.5449,57.4291,57.438,65038.0
2015-12-10 13:30:00,64.48,64.63,64.47,64.61,79284.0,57.438,57.5717,57.4291,57.5538,79284.0
2015-12-10 13:40:00,64.61,64.66,64.53,64.64,69212.0,57.5538,57.5984,57.4826,57.5806,69212.0
2015-12-10 13:50:00,64.65,64.68,64.54,64.58,92480.0,57.5895,57.6162,57.4915,57.5271,92480.0
2015-12-10 14:00:00,64.56,64.64,64.53,64.61,90932.0,57.5093,57.5806,57.4826,57.5538,90932.0
2015-12-10 14:10:00,64.62,64.64,64.52,64.61,60322.0,57.5628,57.5806,57.4737,57.5538,60322.0
2015-12-10 14:20:00,64.6,64.75,64.58,64.74,98450.0,57.5449,57.6786,57.5271,57.6696,98450.0
2015-12-10 14:30:00,64.76,64.8,64.67,64.7,89644.0,57.6875,57.7231,57.6073,57.634,89644.0
2015-12-10 14:40:00,64.71,64.82,64.7,64.7,83366.0,57.6429,57.7409,57.634,57.634,83366.0
2015-12-10 14:50:00,64.7,64.7,64.6,64.65,80632.0,57.634,57.634,57.5449,57.5895,80632.0
2015-12-10 15:00:00,64.64,64.67,64.56,64.56,100928.0,57.5806,57.6073,57.5093,57.5093,100928.0
2015-12-10 15:10:00,64.56,64.57,64.39,64.42,96824.0,57.5093,57.5182,57.3579,57.3846,96824.0
2015-12-10 15:20:00,64.43,64.44,64.33,64.35,174596.0,57.3935,57.4024,57.3044,57.3222,174596.0
2015-12-10 15:30:00,64.35,64.41,64.32,64.38,165428.0,57.3222,57.3757,57.2955,57.349,165428.0
2015-12-10 15:40:00,64.38,64.47,64.25,64.29,248912.0,57.349,57.4291,57.2332,57.2688,248912.0
2015-12-10 15:50:00,64.28,64.4,64.22,64.33,341712.0,57.2599,57.3668,57.2064,57.3044,341712.0
2015-12-11 09:30:00,63.81,63.87,63.27,63.3,425736.0,56.8412,56.8947,56.3602,56.3869,425736.0
2015-12-11 09:40:00,63.31,63.54,63.0,63.01,231638.0,56.3958,56.6007,56.1197,56.1286,231638.0
2015-12-11 09:50:00,63.03,63.23,62.92,62.97,320958.0,56.1464,56.3246,56.0484,56.093,320958.0
2015-12-11 10:00:00,62.95,63.3,62.9,63.21,280458.0,56.0751,56.3869,56.0306,56.3067,280458.0
2015-12-11 10:10:00,63.21,63.38,63.15,63.27,115184.0,56.3067,56.4582,56.2533,56.3602,115184.0
2015-12-11 10:20:00,63.27,63.4,63.21,63.27,168672.0,56.3602,56.476,56.3067,56.3602,168672.0
2015-12-11 10:30:00,63.3,63.41,63.1,63.1,162372.0,56.3869,56.4849,56.2088,56.2088,162372.0
2015-12-11 10:40:00,63.1,63.13,62.98,63.02,203064.0,56.2088,56.2355,56.1019,56.1375,203064.0
2015-12-11 10:50:00,63.02,63.04,62.93,63.02,140974.0,56.1375,56.1553,56.0573,56.1375,140974.0
2015-12-11 11:00:00,63.0,63.14,62.95,63.13,120404.0,56.1197,56.2444,56.0751,56.2355,120404.0
2015-12-11 11:10:00,63.14,63.29,63.11,63.28,104800.0,56.2444,56.378,56.2177,56.3691,104800.0
2015-12-11 11:20:00,63.25,63.35,63.01,63.05,147836.0,56.3424,56.4315,56.1286,56.1642,147836.0
2015-12-11 11:30:00,63.05,63.06,62.84,62.95,228518.0,56.1642,56.1731,55.9771,56.0751,228518.0
2015-12-11 11:40:00,62.95,63.19,62.95,63.12,82436.0,56.0751,56.2889,56.0751,56.2266,82436.0
2015-12-11 11:50:00,63.14,63.21,63.04,63.05,84142.0,56.2444,56.3067,56.1553,56.1642,84142.0
2015-12-11 12:00:00,63.05,63.13,63.02,63.02,108784.0,56.1642,56.2355,56.1375,56.1375,108784.0
2015-12-11 12:10:00,63.02,63.08,62.9,62.95,84920.0,56.1375,56.1909,56.0306,56.0751,84920.0
2015-12-11 12:20:00,62.96,63.02,62.89,62.94,82076.0,56.084,56.1375,56.0217,56.0662,82076.0
2015-12-11 12:30:00,62.95,63.04,62.91,62.96,73526.0,56.0751,56.1553,56.0395,56.084,73526.0
2015-12-11 12:40:00,62.95,63.09,62.91,63.08,99308.0,56.0751,56.1998,56.0395,56.1909,99308.0
2015-12-11 12:50:00,63.08,63.13,62.96,63.1,162200.0,56.1909,56.2355,56.084,56.2088,162200.0
2015-12-11 13:00:00,63.13,63.15,63.07,63.12,145748.0,56.2355,56.2533,56.182,56.2266,145748.0
2015-12-11 13:10:00,63.12,63.2,63.05,63.17,129272.0,56.2266,56.2978,56.1642,56.2711,129272.0
2015-12-11 13:20:00,63.16,63.2,63.0,63.01,114542.0,56.2622,56.2978,56.1197,56.1286,114542.0
2015-12-11 13:30:00,63.01,63.12,62.97,63.1,100814.0,56.1286,56.2266,56.093,56.2088,100814.0
2015-12-11 13:40:00,63.1,63.18,63.07,63.12,97012.0,56.2088,56.28,56.182,56.2266,97012.0
2015-12-11 13:50:00,63.12,63.2,63.08,63.14,97176.0,56.2266,56.2978,56.1909,56.2444,97176.0
2015-12-11 14:00:00,63.15,63.22,63.15,63.17,83036.0,56.2533,56.3156,56.2533,56.2711,83036.0
2015-12-11 14:10:00,63.19,63.33,63.15,63.32,83522.0,56.2889,56.4136,56.2533,56.4047,83522.0
2015-12-11 14:20:00,63.31,63.31,63.22,63.26,75628.0,56.3958,56.3958,56.3156,56.3513,75628.0
2015-12-11 14:30:00,63.27,63.28,63.18,63.27,84322.0,56.3602,56.3691,56.28,56.3602,84322.0
2015-12-11 14:40:00,63.27,63.31,63.18,63.18,82738.0,56.3602,56.3958,56.28,56.28,82738.0
2015-12-11 14:50:00,63.19,63.27,63.15,63.16,84884.0,56.2889,56.3602,56.2533,56.2622,84884.0
2015-12-11 15:00:00,63.16,63.24,63.11,63.12,119162.0,56.2622,56.3335,56.2177,56.2266,119162.0
2015-12-11 15:10:00,63.12,63.14,62.97,62.97,133362.0,56.2266,56.2444,56.093,56.093,133362.0
2015-12-11 15:20:00,62.99,63.01,62.88,62.95,205408.0,56.1108,56.1286,56.0128,56.0751,205408.0
2015-12-11 15:30:00,62.95,63.0,62.91,62.94,310146.0,56.0751,56.1197,56.0395,56.0662,310146.0
2015-12-11 15:40:00,62.95,63.07,62.9,63.05,340090.0,56.0751,56.182,56.0306,56.1642,340090.0
2015-12-11 15:50:00,63.05,63.19,63.05,63.14,628658.0,56.1642,56.2889,56.1642,56.2444,628658.0
2015-12-14 09:30:00,63.32,63.55,63.16,63.51,422976.0,56.4047,56.6096,56.2622,56.574,422976.0
2015-12-14 09:40:00,63.45,63.69,63.23,63.64,129610.0,56.5205,56.7343,56.3246,56.6898,129610.0
2015-12-14 09:50:00,63.66,63.75,63.5,63.56,195616.0,56.7076,56.7878,56.5651,56.6185,195616.0
2015-12-14 10:00:00,63.58,63.66,63.37,63.62,182834.0,56.6363,56.7076,56.4493,56.672,182834.0
2015-12-14 10:10:00,63.62,63.74,63.06,63.42,325866.0,56.672,56.7789,56.1731,56.4938,325866.0
2015-12-14 10:20:00,63.42,63.52,63.23,63.26,186796.0,56.4938,56.5829,56.3246,56.3513,186796.0
2015-12-14 10:30:00,63.27,63.48,63.27,63.48,126840.0,56.3602,56.5473,56.3602,56.5473,126840.0
2015-12-14 10:40:00,63.47,63.47,63.26,63.4,255904.0,56.5383,56.5383,56.3513,56.476,255904.0
2015-12-14 10:50:00,63.4,63.59,63.37,63.49,163650.0,56.476,56.6452,56.4493,56.5562,163650.0
2015-12-14 11:00:00,63.48,63.54,63.35,63.38,133614.0,56.5473,56.6007,56.4315,56.4582,133614.0
2015-12-14 11:10:00,63.38,63.45,63.25,63.33,99690.0,56.4582,56.5205,56.3424,56.4136,99690.0
2015-12-14 11:20:00,63.34,63.45,63.31,63.38,116370.0,56.4225,56.5205,56.3958,56.4582,116370.0
2015-12-14 11:30:00,63.35,63.35,63.16,63.27,238164.0,56.4315,56.4315,56.2622,56.3602,238164.0
2015-12-14 11:40:00,63.29,63.46,63.2,63.31,89420.0,56.378,56.5294,56.2978,56.3958,89420.0
2015-12-14 11:50:00,63.33,63.6,63.31,63.6,116272.0,56.4136,56.6541,56.3958,56.6541,116272.0
2015-12-14 12:00:00,63.59,63.73,63.52,63.73,145656.0,56.6452,56.77,56.5829,56.77,145656.0
2015-12-14 12:10:00,63.71,63.79,63.67,63.76,118972.0,56.7521,56.8234,56.7165,56.7967,118972.0
2015-12-14 12:20:00,63.74,63.91,63.69,63.89,99912.0,56.7789,56.9303,56.7343,56.9125,99912.0
2015-12-14 12:30:00,63.88,63.94,63.79,63.81,87474.0,56.9036,56.957,56.8234,56.8412,87474.0
2015-12-14 12:40:00,63.79,63.93,63.71,63.74,189460.0,56.8234,56.9481,56.7521,56.7789,189460.0
2015-12-14 12:50:00,63.74,64.11,63.74,64.08,209338.0,56.7789,57.1085,56.7789,57.0817,209338.0
2015-12-14 13:00:00,64.08,64.17,64.04,64.05,115866.0,57.0817,57.1619,57.0461,57.055,115866.0
2015-12-14 13:10:00,64.04,64.05,63.74,63.79,86136.0,57.0461,57.055,56.7789,56.8234,86136.0
2015-12-14 13:20:00,63.79,63.81,63.64,63.72,92470.0,56.8234,56.8412,56.6898,56.761,92470.0
2015-12-14 13:30:00,63.71,63.77,63.63,63.66,90520.0,56.7521,56.8056,56.6809,56.7076,90520.0
2015-12-14 13:40:00,63.64,63.66,63.49,63.59,94716.0,56.6898,56.7076,56.5562,56.6452,94716.0
2015-12-14 13:50:00,63.57,63.6,63.52,63.52,87746.0,56.6274,56.6541,56.5829,56.5829,87746.0
2015-12-14 14:00:00,63.56,63.57,63.39,63.47,150574.0,56.6185,56.6274,56.4671,56.5383,150574.0
2015-12-14 14:10:00,63.47,63.53,63.43,63.53,93580.0,56.5383,56.5918,56.5027,56.5918,93580.0
2015-12-14 14:20:00,63.52,63.56,63.47,63.54,87220.0,56.5829,56.6185,56.5383,56.6007,87220.0
2015-12-14 14:30:00,63.54,63.54,63.42,63.46,126866.0,56.6007,56.6007,56.4938,56.5294,126866.0
2015-12-14 14:40:00,63.46,63.69,63.46,63.69,108700.0,56.5294,56.7343,56.5294,56.7343,108700.0
2015-12-14 14:50:00,63.67,63.77,63.64,63.66,112050.0,56.7165,56.8056,56.6898,56.7076,112050.0
2015-12-14 15:00:00,63.65,63.67,63.53,63.57,128384.0,56.6987,56.7165,56.5918,56.6274,128384.0
2015-12-14 15:10:00,63.55,63.61,63.48,63.58,100172.0,56.6096,56.6631,56.5473,56.6363,100172.0
2015-12-14 15:20:00,63.59,63.73,63.59,63.73,108324.0,56.6452,56.77,56.6452,56.77,108324.0
2015-12-14 15:30:00,63.71,63.8,63.66,63.74,202362.0,56.7521,56.8323,56.7076,56.7789,202362.0
2015-12-14 15:40:00,63.74,63.88,63.65,63.85,355386.0,56.7789,56.9036,56.6987,56.8768,355386.0
2015-12-14 15:50:00,63.85,63.96,63.8,63.95,518442.0,56.8768,56.9748,56.8323,56.9659,518442.0
2015-12-15 09:30:00,64.8,64.8,64.17,64.35,529200.0,57.7231,57.7231,57.1619,57.3222,529200.0
2015-12-15 09:40:00,64.35,64.74,64.3,64.74,235910.0,57.3222,57.6696,57.2777,57.6696,235910.0
2015-12-15 09:50:00,64.73,64.88,64.64,64.81,210218.0,57.6607,57.7944,57.5806,57.732,210218.0
2015-12-15 10:00:00,64.81,64.83,64.67,64.72,248928.0,57.732,57.7498,57.6073,57.6518,248928.0
2015-12-15 10:10:00,64.7,64.75,64.54,64.58,191036.0,57.634,57.6786,57.4915,57.5271,191036.0
2015-12-15 10:20:00,64.58,64.72,64.51,64.63,168730.0,57.5271,57.6518,57.4648,57.5717,168730.0
2015-12-15 10:30:00,64.63,64.63,64.41,64.54,137618.0,57.5717,57.5717,57.3757,57.4915,137618.0
2015-12-15 10:40:00,64.54,64.58,64.41,64.57,117254.0,57.4915,57.5271,57.3757,57.5182,117254.0
2015-12-15 10:50:00,64.57,64.57,64.41,64.52,88900.0,57.5182,57.5182,57.3757,57.4737,88900.0
2015-12-15 11:00:00,64.5,64.56,64.47,64.53,65016.0,57.4559,57.5093,57.4291,57.4826,65016.0
2015-12-15 11:10:00,64.53,64.72,64.48,64.66,83694.0,57.4826,57.6518,57.438,57.5984,83694.0
2015-12-15 11:20:00,64.68,64.8,64.58,64.71,99734.0,57.6162,57.7231,57.5271,57.6429,99734.0
2015-12-15 11:30:00,64.73,64.78,64.58,64.59,106694.0,57.6607,57.7053,57.5271,57.536,106694.0
2015-12-15 11:40:00,64.6,64.62,64.42,64.49,103740.0,57.5449,57.5628,57.3846,57.447,103740.0
2015-12-15 11:50:00,64.5,64.56,64.49,64.55,82856.0,57.4559,57.5093,57.447,57.5004,82856.0
2015-12-15 12:00:00,64.55,64.79,64.51,64.76,133206.0,57.5004,57.7142,57.4648,57.6875,133206.0
2015-12-15 12:10:00,64.77,64.79,64.71,64.72,119642.0,57.6964,57.7142,57.6429,57.6518,119642.0
2015-12-15 12:20:00,64.73,64.84,64.69,64.81,85674.0,57.6607,57.7587,57.6251,57.732,85674.0
2015-12-15 12:30:00,64.81,65.0,64.81,64.97,154992.0,57.732,57.9013,57.732,57.8745,154992.0
2015-12-15 12:40:00,64.98,65.0,64.83,64.86,92490.0,57.8834,57.9013,57.7498,57.7765,92490.0
2015-12-15 12:50:00,64.88,64.97,64.85,64.94,139518.0,57.7944,57.8745,57.7676,57.8478,139518.0
2015-12-15 13:00:00,64.95,64.96,64.73,64.75,86044.0,57.8567,57.8656,57.6607,57.6786,86044.0
2015-12-15 13:10:00,64.74,64.77,64.64,64.67,74150.0,57.6696,57.6964,57.5806,57.6073,74150.0
2015-12-15 13:20:00,64.66,64.68,64.61,64.63,69500.0,57.5984,57.6162,57.5538,57.5717,69500.0
2015-12-15 13:30:00,64.62,64.71,64.55,64.71,101000.0,57.5628,57.6429,57.5004,57.6429,101000.0
2015-12-15 13:40:00,64.72,64.79,64.66,64.72,121806.0,57.6518,57.7142,57.5984,57.6518,121806.0
2015-12-15 13:50:00,64.72,64.83,64.71,64.79,74744.0,57.6518,57.7498,57.6429,57.7142,74744.0
2015-12-15 14:00:00,64.8,64.86,64.75,64.77,65726.0,57.7231,57.7765,57.6786,57.6964,65726.0
2015-12-15 14:10:00,64.77,64.84,64.71,64.82,64664.0,57.6964,57.7587,57.6429,57.7409,64664.0
2015-12-15 14:20:00,64.82,64.83,64.71,64.74,91564.0,57.7409,57.7498,57.6429,57.6696,91564.0
2015-12-15 14:30:00,64.74,64.78,64.68,64.68,74992.0,57.6696,57.7053,57.6162,57.6162,74992.0
2015-12-15 14:40:00,64.67,64.71,64.58,64.61,90802.0,57.6073,57.6429,57.5271,57.5538,90802.0
2015-12-15 14:50:00,64.61,64.64,64.51,64.53,86052.0,57.5538,57.5806,57.4648,57.4826,86052.0
2015-12-15 15:00:00,64.53,64.55,64.51,64.53,90730.0,57.4826,57.5004,57.4648,57.4826,90730.0
2015-12-15 15:10:00,64.53,64.53,64.36,64.42,181128.0,57.4826,57.4826,57.3311,57.3846,181128.0
2015-12-15 15:20:00,64.42,64.44,64.35,64.35,106196.0,57.3846,57.4024,57.3222,57.3222,106196.0
2015-12-15 15:30:00,64.35,64.39,64.26,64.36,177538.0,57.3222,57.3579,57.2421,57.3311,177538.0
2015-12-15 15:40:00,64.38,64.42,64.33,64.39,181420.0,57.349,57.3846,57.3044,57.3579,181420.0
2015-12-15 15:50:00,64.39,64.39,64.3,64.32,379644.0,57.3579,57.3579,57.2777,57.2955,379644.0
2015-12-16 09:30:00,64.69,65.17,64.57,65.06,364100.0,57.6251,58.0527,57.5182,57.9547,364100.0
2015-12-16 09:40:00,65.04,65.28,65.0,65.1,154486.0,57.9369,58.1507,57.9013,57.9903,154486.0
2015-12-16 09:50:00,65.09,65.3,65.02,65.18,171424.0,57.9814,58.1685,57.9191,58.0616,171424.0
2015-12-16 10:00:00,65.2,65.27,64.89,64.94,148928.0,58.0794,58.1418,57.8033,57.8478,148928.0
2015-12-16 10:10:00,64.93,64.98,64.73,64.88,188582.0,57.8389,57.8834,57.6607,57.7944,188582.0
2015-12-16 10:20:00,64.89,65.02,64.82,64.9,129760.0,57.8033,57.9191,57.7409,57.8122,129760.0
2015-12-16 10:30:00,64.88,64.97,64.8,64.85,195426.0,57.7944,57.8745,57.7231,57.7676,195426.0
2015-12-16 10:40:00,64.83,64.86,64.76,64.85,126636.0,57.7498,57.7765,57.6875,57.7676,126636.0
2015-12-16 10:50:00,64.84,64.86,64.77,64.78,155916.0,57.7587,57.7765,57.6964,57.7053,155916.0
2015-12-16 11:00:00,64.77,64.82,64.71,64.74,193016.0,57.6964,57.7409,57.6429,57.6696,193016.0
2015-12-16 11:10:00,64.74,64.77,64.61,64.64,161894.0,57.6696,57.6964,57.5538,57.5806,161894.0
2015-12-16 11:20:00,64.65,64.7,64.57,64.7,125148.0,57.5895,57.634,57.5182,57.634,125148.0
2015-12-16 11:30:00,64.69,64.88,64.67,64.82,123110.0,57.6251,57.7944,57.6073,57.7409,123110.0
2015-12-16 11:40:00,64.83,64.83,64.66,64.71,88858.0,57.7498,57.7498,57.5984,57.6429,88858.0
2015-12-16 11:50:00,64.71,64.71,64.59,64.67,94412.0,57.6429,57.6429,57.536,57.6073,94412.0
2015-12-16 12:00:00,64.68,64.83,64.67,64.71,81278.0,57.6162,57.7498,57.6073,57.6429,81278.0
2015-12-16 12:10:00,64.7,64.78,64.6,64.61,79640.0,57.634,57.7053,57.5449,57.5538,79640.0
2015-12-16 12:20:00,64.61,64.63,64.54,64.6,102696.0,57.5538,57.5717,57.4915,57.5449,102696.0
2015-12-16 12:30:00,64.61,64.72,64.6,64.61,74402.0,57.5538,57.6518,57.5449,57.5538,74402.0
2015-12-16 12:40:00,64.61,64.64,64.55,64.57,81144.0,57.5538,57.5806,57.5004,57.5182,81144.0
2015-12-16 12:50:00,64.57,64.58,64.52,64.53,58416.0,57.5182,57.5271,57.4737,57.4826,58416.0
2015-12-16 13:00:00,64.55,64.67,64.53,64.62,90686.0,57.5004,57.6073,57.4826,57.5628,90686.0
2015-12-16 13:10:00,64.61,64.63,64.56,64.61,72286.0,57.5538,57.5717,57.5093,57.5538,72286.0
2015-12-16 13:20:00,64.61,64.63,64.58,64.58,185620.0,57.5538,57.5717,57.5271,57.5271,185620.0
2015-12-16 13:30:00,64.58,64.67,64.57,64.62,173918.0,57.5271,57.6073,57.5182,57.5628,173918.0
2015-12-16 13:40:00,64.62,64.75,64.58,64.73,132410.0,57.5628,57.6786,57.5271,57.6607,132410.0
2015-12-16 13:50:00,64.75,64.85,64.63,64.85,141188.0,57.6786,57.7676,57.5717,57.7676,141188.0
2015-12-16 14:00:00,64.79,65.07,64.41,65.0,256184.0,57.7142,57.9636,57.3757,57.9013,256184.0
2015-12-16 14:10:00,65.02,65.05,64.85,65.02,284542.0,57.9191,57.9458,57.7676,57.9191,284542.0
2015-12-16 14:20:00,64.98,65.04,64.8,64.88,120244.0,57.8834,57.9369,57.7231,57.7944,120244.0
2015-12-16 14:30:00,64.86,65.03,64.75,64.94,108790.0,57.7765,57.928,57.6786,57.8478,108790.0
2015-12-16 14:40:00,64.95,65.17,64.86,65.14,146908.0,57.8567,58.0527,57.7765,58.026,146908.0
2015-12-16 14:50:00,65.12,65.42,65.07,65.41,152240.0,58.0081,58.2754,57.9636,58.2665,152240.0
2015-12-16 15:00:00,65.41,65.43,65.18,65.19,144034.0,58.2665,58.2843,58.0616,58.0705,144034.0
2015-12-16 15:10:00,65.19,65.32,65.19,65.25,134044.0,58.0705,58.1863,58.0705,58.124,134044.0
2015-12-16 15:20:00,65.25,65.49,65.25,65.49,157646.0,58.124,58.3377,58.124,58.3377,157646.0
2015-12-16 15:30:00,65.49,65.56,65.41,65.55,209314.0,58.3377,58.4001,58.2665,58.3912,209314.0
2015-12-16 15:40:00,65.55,65.6,65.48,65.53,331844.0,58.3912,58.4357,58.3288,58.3734,331844.0
2015-12-16 15:50:00,65.52,65.56,65.45,65.46,366494.0,58.3645,58.4001,58.3021,58.311,366494.0
2015-12-17 09:30:00,65.85,65.92,65.52,65.56,424876.0,58.6584,58.7208,58.3645,58.4001,424876.0
2015-12-17 09:40:00,65.56,65.66,65.43,65.57,168882.0,58.4001,58.4892,58.2843,58.409,168882.0
2015-12-17 09:50:00,65.57,65.7,65.5,65.64,185160.0,58.409,58.5248,58.3466,58.4714,185160.0
2015-12-17 10:00:00,65.66,65.88,65.57,65.8,164982.0,58.4892,58.6851,58.409,58.6139,164982.0
2015-12-17 10:10:00,65.81,65.88,65.44,65.49,222716.0,58.6228,58.6851,58.2932,58.3377,222716.0
2015-12-17 10:20:00,65.52,65.64,65.49,65.6,110022.0,58.3645,58.4714,58.3377,58.4357,110022.0
2015-12-17 10:30:00,65.58,65.77,65.58,65.66,187406.0,58.4179,58.5872,58.4179,58.4892,187406.0
2015-12-17 10:40:00,65.66,65.7,65.49,65.51,186596.0,58.4892,58.5248,58.3377,58.3556,186596.0
2015-12-17 10:50:00,65.52,65.58,65.33,65.55,145992.0,58.3645,58.4179,58.1952,58.3912,145992.0
2015-12-17 11:00:00,65.55,65.7,65.5,65.52,120506.0,58.3912,58.5248,58.3466,58.3645,120506.0
2015-12-17 11:10:00,65.52,65.53,65.17,65.17,211158.0,58.3645,58.3734,58.0527,58.0527,211158.0
2015-12-17 11:20:00,65.16,65.21,65.04,65.19,126004.0,58.0438,58.0883,57.9369,58.0705,126004.0
2015-12-17 11:30:00,65.16,65.32,65.14,65.31,74182.0,58.0438,58.1863,58.026,58.1774,74182.0
2015-12-17 11:40:00,65.3,65.41,65.25,65.4,90482.0,58.1685,58.2665,58.124,58.2576,90482.0
2015-12-17 11:50:00,65.41,65.6,65.41,65.42,136620.0,58.2665,58.4357,58.2665,58.2754,136620.0
2015-12-17 12:00:00,65.43,65.47,65.27,65.41,72084.0,58.2843,58.3199,58.1418,58.2665,72084.0
2015-12-17 12:10:00,65.41,65.54,65.35,65.53,98730.0,58.2665,58.3823,58.213,58.3734,98730.0
2015-12-17 12:20:00,65.53,65.54,65.45,65.48,68400.0,58.3734,58.3823,58.3021,58.3288,68400.0
2015-12-17 12:30:00,65.48,65.58,65.36,65.36,124352.0,58.3288,58.4179,58.2219,58.2219,124352.0
2015-12-17 12:40:00,65.36,65.49,65.27,65.35,91822.0,58.2219,58.3377,58.1418,58.213,91822.0
2015-12-17 12:50:00,65.34,65.49,65.33,65.48,103746.0,58.2041,58.3377,58.1952,58.3288,103746.0
2015-12-17 13:00:00,65.48,65.58,65.48,65.51,114462.0,58.3288,58.4179,58.3288,58.3556,114462.0
2015-12-17 13:10:00,65.53,65.61,65.5,65.5,90026.0,58.3734,58.4446,58.3466,58.3466,90026.0
2015-12-17 13:20:00,65.5,65.61,65.45,65.52,89286.0,58.3466,58.4446,58.3021,58.3645,89286.0
2015-12-17 13:30:00,65.52,65.58,65.46,65.58,53882.0,58.3645,58.4179,58.311,58.4179,53882.0
2015-12-17 13:40:00,65.57,65.67,65.52,65.64,88714.0,58.409,58.4981,58.3645,58.4714,88714.0
2015-12-17 13:50:00,65.61,65.67,65.59,65.64,94036.0,58.4446,58.4981,58.4268,58.4714,94036.0
2015-12-17 14:00:00,65.65,65.7,65.55,65.56,145200.0,58.4803,58.5248,58.3912,58.4001,145200.0
2015-12-17 14:10:00,65.56,65.58,65.45,65.57,91644.0,58.4001,58.4179,58.3021,58.409,91644.0
2015-12-17 14:20:00,65.57,65.6,65.49,65.54,93288.0,58.409,58.4357,58.3377,58.3823,93288.0
2015-12-17 14:30:00,65.53,65.55,65.45,65.47,80216.0,58.3734,58.3912,58.3021,58.3199,80216.0
2015-12-17 14:40:00,65.46,65.48,65.41,65.45,105932.0,58.311,58.3288,58.2665,58.3021,105932.0
2015-12-17 14:50:00,65.44,65.51,65.39,65.49,116648.0,58.2932,58.3556,58.2487,58.3377,116648.0
2015-12-17 15:00:00,65.49,65.51,65.39,65.47,123976.0,58.3377,58.3556,58.2487,58.3199,123976.0
2015-12-17 15:10:00,65.45,65.55,65.44,65.47,214762.0,58.3021,58.3912,58.2932,58.3199,214762.0
2015-12-17 15:20:00,65.46,65.58,65.34,65.5,176382.0,58.311,58.4179,58.2041,58.3466,176382.0
2015-12-17 15:30:00,65.5,65.68,65.45,65.54,162850.0,58.3466,58.507,58.3021,58.3823,162850.0
2015-12-17 15:40:00,65.53,65.56,65.42,65.46,244598.0,58.3734,58.4001,58.2754,58.311,244598.0
2015-12-17 15:50:00,65.46,65.49,65.09,65.1,787904.0,58.311,58.3377,57.9814,57.9903,787904.0
2015-12-18 09:30:00,64.86,64.91,64.25,64.8,3560782.0,57.7765,57.8211,57.2332,57.7231,3560782.0
2015-12-18 09:40:00,64.8,65.21,64.77,65.06,292496.0,57.7231,58.0883,57.6964,57.9547,292496.0
2015-12-18 09:50:00,65.06,65.27,65.02,65.18,261388.0,57.9547,58.1418,57.9191,58.0616,261388.0
2015-12-18 10:00:00,65.19,65.25,64.8,64.8,299062.0,58.0705,58.124,57.7231,57.7231,299062.0
2015-12-18 10:10:00,64.81,64.89,64.71,64.8,229930.0,57.732,57.8033,57.6429,57.7231,229930.0
2015-12-18 10:20:00,64.8,65.02,64.79,64.86,165684.0,57.7231,57.9191,57.7142,57.7765,165684.0
2015-12-18 10:30:00,64.83,64.94,64.58,64.6,164128.0,57.7498,57.8478,57.5271,57.5449,164128.0
2015-12-18 10:40:00,64.58,64.61,64.5,64.57,175774.0,57.5271,57.5538,57.4559,57.5182,175774.0
2015-12-18 10:50:00,64.58,64.83,64.58,64.83,118094.0,57.5271,57.7498,57.5271,57.7498,118094.0
2015-12-18 11:00:00,64.82,64.93,64.7,64.88,132202.0,57.7409,57.8389,57.634,57.7944,132202.0
2015-12-18 11:10:00,64.89,65.04,64.77,64.81,122604.0,57.8033,57.9369,57.6964,57.732,122604.0
2015-12-18 11:20:00,64.81,64.88,64.57,64.58,196854.0,57.732,57.7944,57.5182,57.5271,196854.0
2015-12-18 11:30:00,64.6,64.75,64.53,64.75,201606.0,57.5449,57.6786,57.4826,57.6786,201606.0
2015-12-18 11:40:00,64.75,64.76,64.6,64.6,111628.0,57.6786,57.6875,57.5449,57.5449,111628.0
2015-12-18 11:50:00,64.6,64.68,64.51,64.55,131692.0,57.5449,57.6162,57.4648,57.5004,131692.0
2015-12-18 12:00:00,64.55,64.73,64.51,64.64,177228.0,57.5004,57.6607,57.4648,57.5806,177228.0
2015-12-18 12:10:00,64.65,64.76,64.51,64.52,128262.0,57.5895,57.6875,57.4648,57.4737,128262.0
2015-12-18 12:20:00,64.51,64.58,64.44,64.55,103758.0,57.4648,57.5271,57.4024,57.5004,103758.0
2015-12-18 12:30:00,64.55,64.55,64.33,64.39,108332.0,57.5004,57.5004,57.3044,57.3579,108332.0
2015-12-18 12:40:00,64.4,64.57,64.36,64.52,112976.0,57.3668,57.5182,57.3311,57.4737,112976.0
2015-12-18 12:50:00,64.51,64.65,64.47,64.56,113438.0,57.4648,57.5895,57.4291,57.5093,113438.0
2015-12-18 13:00:00,64.55,64.66,64.53,64.6,128420.0,57.5004,57.5984,57.4826,57.5449,128420.0
2015-12-18 13:10:00,64.59,64.73,64.55,64.73,134798.0,57.536,57.6607,57.5004,57.6607,134798.0
2015-12-18 13:20:00,64.72,64.72,64.61,64.67,82502.0,57.6518,57.6518,57.5538,57.6073,82502.0
2015-12-18 13:30:00,64.68,64.69,64.49,64.5,120024.0,57.6162,57.6251,57.447,57.4559,120024.0
2015-12-18 13:40:00,64.51,64.72,64.5,64.66,139404.0,57.4648,57.6518,57.4559,57.5984,139404.0
2015-12-18 13:50:00,64.67,64.86,64.66,64.82,105100.0,57.6073,57.7765,57.5984,57.7409,105100.0
2015-12-18 14:00:00,64.83,64.9,64.79,64.88,119406.0,57.7498,57.8122,57.7142,57.7944,119406.0
2015-12-18 14:10:00,64.88,64.88,64.61,64.63,116250.0,57.7944,57.7944,57.5538,57.5717,116250.0
2015-12-18 14:20:00,64.64,64.81,64.56,64.74,130994.0,57.5806,57.732,57.5093,57.6696,130994.0
2015-12-18 14:30:00,64.73,64.73,64.58,64.58,84332.0,57.6607,57.6607,57.5271,57.5271,84332.0
2015-12-18 14:40:00,64.61,64.61,64.38,64.41,130864.0,57.5538,57.5538,57.349,57.3757,130864.0
2015-12-18 14:50:00,64.4,64.49,64.38,64.39,117504.0,57.3668,57.447,57.349,57.3579,117504.0
2015-12-18 15:00:00,64.39,64.5,64.36,64.41,162712.0,57.3579,57.4559,57.3311,57.3757,162712.0
2015-12-18 15:10:00,64.39,64.41,64.19,64.22,219334.0,57.3579,57.3757,57.1797,57.2064,219334.0
2015-12-18 15:20:00,64.24,64.39,64.19,64.33,250824.0,57.2243,57.3579,57.1797,57.3044,250824.0
2015-12-18 15:30:00,64.32,64.58,64.32,64.52,329910.0,57.2955,57.5271,57.2955,57.4737,329910.0
2015-12-18 15:40:00,64.52,64.62,64.48,64.48,369538.0,57.4737,57.5628,57.438,57.438,369538.0
2015-12-18 15:50:00,64.48,64.61,64.23,64.23,858032.0,57.438,57.5538,57.2153,57.2153,858032.0
2015-12-21 09:30:00,64.84,65.0,64.62,64.69,454136.0,57.7587,57.9013,57.5628,57.6251,454136.0
2015-12-21 09:40:00,64.67,64.74,64.45,64.64,220088.0,57.6073,57.6696,57.4113,57.5806,220088.0
2015-12-21 09:50:00,64.66,64.86,64.55,64.85,199046.0,57.5984,57.7765,57.5004,57.7676,199046.0
2015-12-21 10:00:00,64.86,65.08,64.85,65.02,272740.0,57.7765,57.9725,57.7676,57.9191,272740.0
2015-12-21 10:10:00,65.03,65.14,64.91,65.1,246884.0,57.928,58.026,57.8211,57.9903,246884.0
2015-12-21 10:20:00,65.1,65.16,65.0,65.05,308540.0,57.9903,58.0438,57.9013,57.9458,308540.0
2015-12-21 10:30:00,65.07,65.13,65.05,65.08,161118.0,57.9636,58.0171,57.9458,57.9725,161118.0
2015-12-21 10:40:00,65.07,65.12,64.92,64.95,250474.0,57.9636,58.0081,57.83,57.8567,250474.0
2015-12-21 10:50:00,64.95,64.97,64.72,64.76,196930.0,57.8567,57.8745,57.6518,57.6875,196930.0
2015-12-21 11:00:00,64.75,64.84,64.62,64.64,146766.0,57.6786,57.7587,57.5628,57.5806,146766.0
2015-12-21 11:10:00,64.63,64.69,64.52,64.54,124008.0,57.5717,57.6251,57.4737,57.4915,124008.0
2015-12-21 11:20:00,64.53,64.57,64.43,64.57,142872.0,57.4826,57.5182,57.3935,57.5182,142872.0
2015-12-21 11:30:00,64.56,64.56,64.31,64.36,117198.0,57.5093,57.5093,57.2866,57.3311,117198.0
2015-12-21 11:40:00,64.36,64.44,64.31,64.32,132278.0,57.3311,57.4024,57.2866,57.2955,132278.0
2015-12-21 11:50:00,64.33,64.42,64.31,64.41,171262.0,57.3044,57.3846,57.2866,57.3757,171262.0
2015-12-21 12:00:00,64.4,64.49,64.35,64.42,189536.0,57.3668,57.447,57.3222,57.3846,189536.0
2015-12-21 12:10:00,64.41,64.46,64.36,64.41,138500.0,57.3757,57.4202,57.3311,57.3757,138500.0
2015-12-21 12:20:00,64.41,64.44,64.38,64.4,66270.0,57.3757,57.4024,57.349,57.3668,66270.0
2015-12-21 12:30:00,64.39,64.45,64.37,64.42,84796.0,57.3579,57.4113,57.3401,57.3846,84796.0
2015-12-21 12:40:00,64.42,64.48,64.39,64.41,128966.0,57.3846,57.438,57.3579,57.3757,128966.0
2015-12-21 12:50:00,64.42,64.56,64.42,64.52,86706.0,57.3846,57.5093,57.3846,57.4737,86706.0
2015-12-21 13:00:00,64.53,64.69,64.52,64.58,121230.0,57.4826,57.6251,57.4737,57.5271,121230.0
2015-12-21 13:10:00,64.58,64.68,64.57,64.64,82804.0,57.5271,57.6162,57.5182,57.5806,82804.0
2015-12-21 13:20:00,64.64,64.74,64.63,64.64,91044.0,57.5806,57.6696,57.5717,57.5806,91044.0
2015-12-21 13:30:00,64.65,64.84,64.65,64.82,101656.0,57.5895,57.7587,57.5895,57.7409,101656.0
2015-12-21 13:40:00,64.82,64.93,64.76,64.78,101252.0,57.7409,57.8389,57.6875,57.7053,101252.0
2015-12-21 13:50:00,64.8,64.89,64.77,64.79,130144.0,57.7231,57.8033,57.6964,57.7142,130144.0
2015-12-21 14:00:00,64.79,64.86,64.7,64.71,193376.0,57.7142,57.7765,57.634,57.6429,193376.0
2015-12-21 14:10:00,64.72,64.75,64.63,64.71,223506.0,57.6518,57.6786,57.5717,57.6429,223506.0
2015-12-21 14:20:00,64.71,64.76,64.63,64.66,123716.0,57.6429,57.6875,57.5717,57.5984,123716.0
2015-12-21 14:30:00,64.66,64.69,64.52,64.54,145608.0,57.5984,57.6251,57.4737,57.4915,145608.0
2015-12-21 14:40:00,64.54,64.56,64.45,64.48,174172.0,57.4915,57.5093,57.4113,57.438,174172.0
2015-12-21 14:50:00,64.49,64.58,64.42,64.55,169058.0,57.447,57.5271,57.3846,57.5004,169058.0
2015-12-21 15:00:00,64.55,64.69,64.51,64.51,146864.0,57.5004,57.6251,57.4648,57.4648,146864.0
2015-12-21 15:10:00,64.5,64.56,64.42,64.46,193966.0,57.4559,57.5093,57.3846,57.4202,193966.0
2015-12-21 15:20:00,64.45,64.55,64.43,64.54,167702.0,57.4113,57.5004,57.3935,57.4915,167702.0
2015-12-21 15:30:00,64.54,64.67,64.53,64.66,317580.0,57.4915,57.6073,57.4826,57.5984,317580.0
2015-12-21 15:40:00,64.66,64.77,64.62,64.76,305098.0,57.5984,57.6964,57.5628,57.6875,305098.0
2015-12-21 15:50:00,64.76,64.95,64.74,64.92,385058.0,57.6875,57.8567,57.6696,57.83,385058.0
2015-12-22 09:30:00,65.74,65.88,65.5,65.73,548402.0,58.5604,58.6851,58.3466,58.5515,548402.0
2015-12-22 09:40:00,65.73,65.75,65.13,65.16,315840.0,58.5515,58.5693,58.0171,58.0438,315840.0
2015-12-22 09:50:00,65.16,65.54,65.11,65.31,281788.0,58.0438,58.3823,57.9992,58.1774,281788.0
2015-12-22 10:00:00,65.32,65.37,65.2,65.35,204290.0,58.1863,58.2308,58.0794,58.213,204290.0
2015-12-22 10:10:00,65.35,65.39,65.17,65.23,271106.0,58.213,58.2487,58.0527,58.1061,271106.0
2015-12-22 10:20:00,65.22,65.25,65.04,65.09,277546.0,58.0972,58.124,57.9369,57.9814,277546.0
2015-12-22 10:30:00,65.08,65.2,64.96,65.12,314828.0,57.9725,58.0794,57.8656,58.0081,314828.0
2015-12-22 10:40:00,65.12,65.19,65.03,65.06,161148.0,58.0081,58.0705,57.928,57.9547,161148.0
2015-12-22 10:50:00,65.05,65.07,64.94,65.05,247180.0,57.9458,57.9636,57.8478,57.9458,247180.0
2015-12-22 11:00:00,65.04,65.1,65.01,65.07,200716.0,57.9369,57.9903,57.9102,57.9636,200716.0
2015-12-22 11:10:00,65.07,65.08,64.94,64.96,164566.0,57.9636,57.9725,57.8478,57.8656,164566.0
2015-12-22 11:20:00,64.96,64.99,64.91,64.96,185938.0,57.8656,57.8923,57.8211,57.8656,185938.0
2015-12-22 11:30:00,64.96,65.19,64.96,65.16,187472.0,57.8656,58.0705,57.8656,58.0438,187472.0
2015-12-22 11:40:00,65.16,65.25,65.14,65.17,187688.0,58.0438,58.124,58.026,58.0527,187688.0
2015-12-22 11:50:00,65.17,65.21,65.07,65.07,153730.0,58.0527,58.0883,57.9636,57.9636,153730.0
2015-12-22 12:00:00,65.08,65.13,65.01,65.12,134860.0,57.9725,58.0171,57.9102,58.0081,134860.0
2015-12-22 12:10:00,65.13,65.33,65.08,65.32,167028.0,58.0171,58.1952,57.9725,58.1863,167028.0
2015-12-22 12:20:00,65.32,65.4,65.23,65.38,164934.0,58.1863,58.2576,58.1061,58.2398,164934.0
2015-12-22 12:30:00,65.36,65.46,65.27,65.44,136116.0,58.2219,58.311,58.1418,58.2932,136116.0
2015-12-22 12:40:00,65.44,65.52,65.43,65.43,175866.0,58.2932,58.3645,58.2843,58.2843,175866.0
2015-12-22 12:50:00,65.44,65.78,65.42,65.77,409198.0,58.2932,58.5961,58.2754,58.5872,409198.0
2015-12-22 13:00:00,65.78,65.88,65.71,65.71,320514.0,58.5961,58.6851,58.5337,58.5337,320514.0
2015-12-22 13:10:00,65.72,65.83,65.6,65.83,176184.0,58.5426,58.6406,58.4357,58.6406,176184.0
2015-12-22 13:20:00,65.82,65.88,65.69,65.8,195264.0,58.6317,58.6851,58.5159,58.6139,195264.0
2015-12-22 13:30:00,65.81,65.85,65.74,65.79,207108.0,58.6228,58.6584,58.5604,58.605,207108.0
2015-12-22 13:40:00,65.77,65.83,65.74,65.79,226396.0,58.5872,58.6406,58.5604,58.605,226396.0
2015-12-22 13:50:00,65.81,65.85,65.75,65.79,168756.0,58.6228,58.6584,58.5693,58.605,168756.0
2015-12-22 14:00:00,65.79,65.8,65.7,65.73,191446.0,58.605,58.6139,58.5248,58.5515,191446.0
2015-12-22 14:10:00,65.73,65.8,65.73,65.75,182010.0,58.5515,58.6139,58.5515,58.5693,182010.0
2015-12-22 14:20:00,65.76,65.79,65.73,65.73,197122.0,58.5783,58.605,58.5515,58.5515,197122.0
2015-12-22 14:30:00,65.74,65.75,65.63,65.71,320806.0,58.5604,58.5693,58.4624,58.5337,320806.0
2015-12-22 14:40:00,65.7,65.89,65.55,65.63,337150.0,58.5248,58.6941,58.3912,58.4624,337150.0
2015-12-22 14:50:00,65.63,65.66,65.54,65.63,288102.0,58.4624,58.4892,58.3823,58.4624,288102.0
2015-12-22 15:00:00,65.62,65.79,65.61,65.72,256688.0,58.4535,58.605,58.4446,58.5426,256688.0
2015-12-22 15:10:00,65.72,65.72,65.64,65.66,352224.0,58.5426,58.5426,58.4714,58.4892,352224.0
2015-12-22 15:20:00,65.67,65.84,65.66,65.77,370888.0,58.4981,58.6495,58.4892,58.5872,370888.0
2015-12-22 15:30:00,65.77,65.79,65.69,65.78,499200.0,58.5872,58.605,58.5159,58.5961,499200.0
2015-12-22 15:40:00,65.78,65.79,65.7,65.77,731576.0,58.5961,58.605,58.5248,58.5872,731576.0
2015-12-22 15:50:00,65.76,65.92,65.73,65.92,1498708.0,58.5783,58.7208,58.5515,58.7208,1498708.0
2015-12-23 09:30:00,68.12,68.2,67.07,67.07,2736566.0,60.6805,60.7518,59.7452,59.7452,2736566.0
2015-12-23 09:40:00,67.1,67.1,66.21,66.4,2810226.0,59.7719,59.7719,58.9791,59.1484,2810226.0
2015-12-23 09:50:00,66.41,66.63,65.69,66.11,2692948.0,59.1573,59.3532,58.5159,58.89,2692948.0
2015-12-23 10:00:00,66.14,66.42,65.5,65.52,2190114.0,58.9168,59.1662,58.3466,58.3645,2190114.0
2015-12-23 10:10:00,65.53,65.8,65.49,65.66,1544860.0,58.3734,58.6139,58.3377,58.4892,1544860.0
2015-12-23 10:20:00,65.67,65.69,65.31,65.44,1197194.0,58.4981,58.5159,58.1774,58.2932,1197194.0
2015-12-23 10:30:00,65.46,65.58,65.0,65.0,1370050.0,58.311,58.4179,57.9013,57.9013,1370050.0
2015-12-23 10:40:00,65.01,65.17,64.68,64.77,1478292.0,57.9102,58.0527,57.6162,57.6964,1478292.0
2015-12-23 10:50:00,64.77,65.17,64.66,65.11,1450792.0,57.6964,58.0527,57.5984,57.9992,1450792.0
2015-12-23 11:00:00,65.12,65.26,64.52,64.54,1191002.0,58.0081,58.1329,57.4737,57.4915,1191002.0
2015-12-23 11:10:00,64.54,64.84,64.41,64.78,1098656.0,57.4915,57.7587,57.3757,57.7053,1098656.0
2015-12-23 11:20:00,64.77,64.78,64.53,64.7,472590.0,57.6964,57.7053,57.4826,57.634,472590.0
2015-12-23 11:30:00,64.7,64.79,64.53,64.54,615188.0,57.634,57.7142,57.4826,57.4915,615188.0
2015-12-23 11:40:00,64.55,64.57,64.38,64.42,654976.0,57.5004,57.5182,57.349,57.3846,654976.0
2015-12-23 11:50:00,64.42,64.43,64.17,64.37,918392.0,57.3846,57.3935,57.1619,57.3401,918392.0
2015-12-23 12:00:00,64.36,64.4,64.03,64.23,727274.0,57.3311,57.3668,57.0372,57.2153,727274.0
2015-12-23 12:10:00,64.22,64.35,64.08,64.21,792378.0,57.2064,57.3222,57.0817,57.1975,792378.0
2015-12-23 12:20:00,64.21,64.29,64.03,64.08,640218.0,57.1975,57.2688,57.0372,57.0817,640218.0
2015-12-23 12:30:00,64.11,64.17,63.95,64.11,631882.0,57.1085,57.1619,56.9659,57.1085,631882.0
2015-12-23 12:40:00,64.11,64.35,64.02,64.29,603040.0,57.1085,57.3222,57.0283,57.2688,603040.0
2015-12-23 12:50:00,64.27,64.55,64.22,64.36,740382.0,57.251,57.5004,57.2064,57.3311,740382.0
2015-12-23 13:00:00,64.36,64.46,64.18,64.25,576482.0,57.3311,57.4202,57.1708,57.2332,576482.0
2015-12-23 13:10:00,64.24,64.28,64.13,64.22,545772.0,57.2243,57.2599,57.1263,57.2064,545772.0
2015-12-23 13:20:00,64.22,64.52,64.22,64.49,454596.0,57.2064,57.4737,57.2064,57.447,454596.0
2015-12-23 13:30:00,64.49,64.51,64.25,64.28,409986.0,57.447,57.4648,57.2332,57.2599,409986.0
2015-12-23 13:40:00,64.27,64.28,64.16,64.2,364344.0,57.251,57.2599,57.153,57.1886,364344.0
2015-12-23 13:50:00,64.21,64.21,63.98,64.03,770570.0,57.1975,57.1975,56.9926,57.0372,770570.0
2015-12-23 14:00:00,64.02,64.1,63.91,64.02,564132.0,57.0283,57.0995,56.9303,57.0283,564132.0
2015-12-23 14:10:00,64.01,64.27,64.01,64.19,602210.0,57.0194,57.251,57.0194,57.1797,602210.0
2015-12-23 14:20:00,64.18,64.26,64.13,64.15,327838.0,57.1708,57.2421,57.1263,57.1441,327838.0
2015-12-23 14:30:00,64.14,64.37,64.13,64.36,464870.0,57.1352,57.3401,57.1263,57.3311,464870.0
2015-12-23 14:40:00,64.36,64.42,64.25,64.3,628622.0,57.3311,57.3846,57.2332,57.2777,628622.0
2015-12-23 14:50:00,64.3,64.6,64.29,64.55,704204.0,57.2777,57.5449,57.2688,57.5004,704204.0
2015-12-23 15:00:00,64.55,64.56,64.27,64.29,745388.0,57.5004,57.5093,57.251,57.2688,745388.0
2015-12-23 15:10:00,64.29,64.31,64.13,64.14,661142.0,57.2688,57.2866,57.1263,57.1352,661142.0
2015-12-23 15:20:00,64.14,64.33,64.13,64.3,569846.0,57.1352,57.3044,57.1263,57.2777,569846.0
2015-12-23 15:30:00,64.3,64.48,64.28,64.33,998772.0,57.2777,57.438,57.2599,57.3044,998772.0
2015-12-23 15:40:00,64.33,64.73,64.33,64.36,1444216.0,57.3044,57.6607,57.3044,57.3311,1444216.0
2015-12-23 15:50:00,64.36,64.8,64.26,64.41,2999706.0,57.3311,57.7231,57.2421,57.3757,2999706.0
2015-12-24 09:30:00,64.55,64.73,63.54,63.68,1467786.0,57.5004,57.6607,56.6007,56.7254,1467786.0
2015-12-24 09:40:00,63.65,63.84,63.06,63.11,1096310.0,56.6987,56.8679,56.1731,56.2177,1096310.0
2015-12-24 09:50:00,63.1,63.25,62.64,62.75,1177952.0,56.2088,56.3424,55.799,55.897,1177952.0
2015-12-24 10:00:00,62.74,62.78,62.15,62.45,1397372.0,55.8881,55.9237,55.3625,55.6297,1397372.0
2015-12-24 10:10:00,62.47,62.77,62.39,62.73,795634.0,55.6476,55.9148,55.5763,55.8792,795634.0
2015-12-24 10:20:00,62.72,62.95,62.67,62.9,825631.0,55.8703,56.0751,55.8257,56.0306,825631.0
2015-12-24 10:30:00,62.9,62.91,62.6,62.84,674064.0,56.0306,56.0395,55.7634,55.9771,674064.0
2015-12-24 10:40:00,62.84,62.88,62.7,62.81,357782.0,55.9771,56.0128,55.8524,55.9504,357782.0
2015-12-24 10:50:00,62.8,62.98,62.78,62.92,425493.0,55.9415,56.1019,55.9237,56.0484,425493.0
2015-12-24 11:00:00,62.92,62.98,62.82,62.93,276735.0,56.0484,56.1019,55.9593,56.0573,276735.0
2015-12-24 11:10:00,62.94,63.17,62.92,63.08,595137.0,56.0662,56.2711,56.0484,56.1909,595137.0
2015-12-24 11:20:00,63.08,63.18,63.0,63.15,357393.0,56.1909,56.28,56.1197,56.2533,357393.0
2015-12-24 11:30:00,63.14,63.16,63.02,63.06,200971.0,56.2444,56.2622,56.1375,56.1731,200971.0
2015-12-24 11:40:00,63.07,63.27,63.07,63.23,359755.0,56.182,56.3602,56.182,56.3246,359755.0
2015-12-24 11:50:00,63.22,63.46,63.2,63.46,338385.0,56.3156,56.5294,56.2978,56.5294,338385.0
2015-12-24 12:00:00,63.45,63.48,63.22,63.31,337548.0,56.5205,56.5473,56.3156,56.3958,337548.0
2015-12-24 12:10:00,63.3,63.3,63.05,63.15,309396.0,56.3869,56.3869,56.1642,56.2533,309396.0
2015-12-24 12:20:00,63.15,63.4,63.13,63.33,312655.0,56.2533,56.476,56.2355,56.4136,312655.0
2015-12-24 12:30:00,63.33,63.42,63.32,63.39,397148.0,56.4136,56.4938,56.4047,56.4671,397148.0
2015-12-24 12:40:00,63.38,63.4,63.26,63.31,352269.0,56.4582,56.476,56.3513,56.3958,352269.0
2015-12-24 12:50:00,63.31,63.38,63.12,63.16,639944.0,56.3958,56.4582,56.2266,56.2622,639944.0
2015-12-28 09:30:00,63.21,63.29,62.8,63.11,547163.0,56.3067,56.378,55.9415,56.2177,547163.0
2015-12-28 09:40:00,63.14,63.88,63.11,63.75,517652.0,56.2444,56.9036,56.2177,56.7878,517652.0
2015-12-28 09:50:00,63.74,63.79,63.63,63.78,339285.0,56.7789,56.8234,56.6809,56.8145,339285.0
2015-12-28 10:00:00,63.78,63.8,63.53,63.74,373443.0,56.8145,56.8323,56.5918,56.7789,373443.0
2015-12-28 10:10:00,63.76,63.77,63.65,63.73,222425.0,56.7967,56.8056,56.6987,56.77,222425.0
2015-12-28 10:20:00,63.73,63.74,63.52,63.61,178977.0,56.77,56.7789,56.5829,56.6631,178977.0
2015-12-28 10:30:00,63.61,63.61,63.4,63.59,308053.0,56.6631,56.6631,56.476,56.6452,308053.0
2015-12-28 10:40:00,63.58,63.59,63.33,63.37,187174.0,56.6363,56.6452,56.4136,56.4493,187174.0
2015-12-28 10:50:00,63.37,63.4,63.26,63.27,173187.0,56.4493,56.476,56.3513,56.3602,173187.0
2015-12-28 11:00:00,63.27,63.31,63.2,63.3,166861.0,56.3602,56.3958,56.2978,56.3869,166861.0
2015-12-28 11:10:00,63.3,63.44,63.3,63.4,154324.0,56.3869,56.5116,56.3869,56.476,154324.0
2015-12-28 11:20:00,63.39,63.48,63.33,63.44,148846.0,56.4671,56.5473,56.4136,56.5116,148846.0
2015-12-28 11:30:00,63.43,63.45,63.35,63.37,104993.0,56.5027,56.5205,56.4315,56.4493,104993.0
2015-12-28 11:40:00,63.36,63.37,63.23,63.35,132151.0,56.4404,56.4493,56.3246,56.4315,132151.0
2015-12-28 11:50:00,63.35,63.56,63.33,63.46,162975.0,56.4315,56.6185,56.4136,56.5294,162975.0
2015-12-28 12:00:00,63.45,63.56,63.41,63.52,98076.0,56.5205,56.6185,56.4849,56.5829,98076.0
2015-12-28 12:10:00,63.52,63.55,63.47,63.52,99840.0,56.5829,56.6096,56.5383,56.5829,99840.0
2015-12-28 12:20:00,63.51,63.57,63.43,63.55,96834.0,56.574,56.6274,56.5027,56.6096,96834.0
2015-12-28 12:30:00,63.55,63.6,63.47,63.54,101291.0,56.6096,56.6541,56.5383,56.6007,101291.0
2015-12-28 12:40:00,63.55,63.57,63.48,63.48,96366.0,56.6096,56.6274,56.5473,56.5473,96366.0
2015-12-28 12:50:00,63.49,63.53,63.35,63.45,153155.0,56.5562,56.5918,56.4315,56.5205,153155.0
2015-12-28 13:00:00,63.45,63.55,63.42,63.52,103190.0,56.5205,56.6096,56.4938,56.5829,103190.0
2015-12-28 13:10:00,63.5,63.58,63.45,63.57,113701.0,56.5651,56.6363,56.5205,56.6274,113701.0
2015-12-28 13:20:00,63.55,63.69,63.55,63.68,148006.0,56.6096,56.7343,56.6096,56.7254,148006.0
2015-12-28 13:30:00,63.67,63.79,63.62,63.66,119190.0,56.7165,56.8234,56.672,56.7076,119190.0
2015-12-28 13:40:00,63.66,63.71,63.52,63.56,85652.0,56.7076,56.7521,56.5829,56.6185,85652.0
2015-12-28 13:50:00,63.56,63.64,63.52,63.58,110010.0,56.6185,56.6898,56.5829,56.6363,110010.0
2015-12-28 14:00:00,63.59,63.62,63.56,63.58,162581.0,56.6452,56.672,56.6185,56.6363,162581.0
2015-12-28 14:10:00,63.59,63.62,63.52,63.6,107109.0,56.6452,56.672,56.5829,56.6541,107109.0
2015-12-28 14:20:00,63.6,63.72,63.58,63.7,127669.0,56.6541,56.761,56.6363,56.7432,127669.0
2015-12-28 14:30:00,63.7,63.71,63.59,63.64,126412.0,56.7432,56.7521,56.6452,56.6898,126412.0
2015-12-28 14:40:00,63.65,63.69,63.58,63.68,106783.0,56.6987,56.7343,56.6363,56.7254,106783.0
2015-12-28 14:50:00,63.67,63.68,63.57,63.64,113247.0,56.7165,56.7254,56.6274,56.6898,113247.0
2015-12-28 15:00:00,63.65,63.66,63.6,63.62,129279.0,56.6987,56.7076,56.6541,56.672,129279.0
2015-12-28 15:10:00,63.61,63.64,63.53,63.55,133562.0,56.6631,56.6898,56.5918,56.6096,133562.0
2015-12-28 15:20:00,63.56,63.63,63.5,63.52,155702.0,56.6185,56.6809,56.5651,56.5829,155702.0
2015-12-28 15:30:00,63.52,63.67,63.5,63.67,411925.0,56.5829,56.7165,56.5651,56.7165,411925.0
2015-12-28 15:40:00,63.67,63.74,63.66,63.72,370258.0,56.7165,56.7789,56.7076,56.761,370258.0
2015-12-28 15:50:00,63.72,63.83,63.68,63.81,646041.0,56.761,56.859,56.7254,56.8412,646041.0
2015-12-29 09:30:00,64.31,64.48,64.2,64.35,447128.0,57.2866,57.438,57.1886,57.3222,447128.0
2015-12-29 09:40:00,64.39,64.44,64.2,64.34,230886.0,57.3579,57.4024,57.1886,57.3133,230886.0
2015-12-29 09:50:00,64.34,64.41,64.21,64.22,169400.0,57.3133,57.3757,57.1975,57.2064,169400.0
2015-12-29 10:00:00,64.23,64.38,64.2,64.25,184706.0,57.2153,57.349,57.1886,57.2332,184706.0
2015-12-29 10:10:00,64.25,64.29,64.1,64.25,206898.0,57.2332,57.2688,57.0995,57.2332,206898.0
2015-12-29 10:20:00,64.25,64.3,64.07,64.09,162492.0,57.2332,57.2777,57.0728,57.0906,162492.0
2015-12-29 10:30:00,64.09,64.2,64.08,64.19,149589.0,57.0906,57.1886,57.0817,57.1797,149589.0
2015-12-29 10:40:00,64.18,64.35,64.16,64.32,200241.0,57.1708,57.3222,57.153,57.2955,200241.0
2015-12-29 10:50:00,64.33,64.4,64.29,64.33,151612.0,57.3044,57.3668,57.2688,57.3044,151612.0
2015-12-29 11:00:00,64.33,64.37,64.23,64.28,121182.0,57.3044,57.3401,57.2153,57.2599,121182.0
2015-12-29 11:10:00,64.29,64.38,64.23,64.35,105526.0,57.2688,57.349,57.2153,57.3222,105526.0
2015-12-29 11:20:00,64.34,64.43,64.28,64.35,219452.0,57.3133,57.3935,57.2599,57.3222,219452.0
2015-12-29 11:30:00,64.34,64.38,64.26,64.29,101775.0,57.3133,57.349,57.2421,57.2688,101775.0
2015-12-29 11:40:00,64.29,64.3,64.15,64.15,149512.0,57.2688,57.2777,57.1441,57.1441,149512.0
2015-12-29 11:50:00,64.15,64.19,64.11,64.17,86975.0,57.1441,57.1797,57.1085,57.1619,86975.0
2015-12-29 12:00:00,64.16,64.25,64.16,64.19,88930.0,57.153,57.2332,57.153,57.1797,88930.0
2015-12-29 12:10:00,64.18,64.28,64.18,64.26,103397.0,57.1708,57.2599,57.1708,57.2421,103397.0
2015-12-29 12:20:00,64.26,64.27,64.2,64.22,71538.0,57.2421,57.251,57.1886,57.2064,71538.0
2015-12-29 12:30:00,64.21,64.26,64.16,64.23,75415.0,57.1975,57.2421,57.153,57.2153,75415.0
2015-12-29 12:40:00,64.23,64.24,64.12,64.12,65899.0,57.2153,57.2243,57.1174,57.1174,65899.0
2015-12-29 12:50:00,64.13,64.15,64.08,64.11,72465.0,57.1263,57.1441,57.0817,57.1085,72465.0
2015-12-29 13:00:00,64.11,64.11,64.02,64.06,106022.0,57.1085,57.1085,57.0283,57.0639,106022.0
2015-12-29 13:10:00,64.06,64.14,64.02,64.1,59295.0,57.0639,57.1352,57.0283,57.0995,59295.0
2015-12-29 13:20:00,64.1,64.14,64.03,64.07,65366.0,57.0995,57.1352,57.0372,57.0728,65366.0
2015-12-29 13:30:00,64.06,64.08,64.03,64.05,75123.0,57.0639,57.0817,57.0372,57.055,75123.0
2015-12-29 13:40:00,64.05,64.15,64.04,64.14,131621.0,57.055,57.1441,57.0461,57.1352,131621.0
2015-12-29 13:50:00,64.16,64.18,64.08,64.13,145600.0,57.153,57.1708,57.0817,57.1263,145600.0
2015-12-29 14:00:00,64.12,64.19,64.06,64.11,172906.0,57.1174,57.1797,57.0639,57.1085,172906.0
2015-12-29 14:10:00,64.11,64.16,64.07,64.14,94469.0,57.1085,57.153,57.0728,57.1352,94469.0
2015-12-29 14:20:00,64.15,64.24,64.14,64.24,86737.0,57.1441,57.2243,57.1352,57.2243,86737.0
2015-12-29 14:30:00,64.23,64.26,64.2,64.25,100874.0,57.2153,57.2421,57.1886,57.2332,100874.0
2015-12-29 14:40:00,64.25,64.28,64.21,64.24,139096.0,57.2332,57.2599,57.1975,57.2243,139096.0
2015-12-29 14:50:00,64.24,64.27,64.21,64.26,94069.0,57.2243,57.251,57.1975,57.2421,94069.0
2015-12-29 15:00:00,64.25,64.34,64.23,64.32,168990.0,57.2332,57.3133,57.2153,57.2955,168990.0
2015-12-29 15:10:00,64.33,64.33,64.22,64.29,131120.0,57.3044,57.3044,57.2064,57.2688,131120.0
2015-12-29 15:20:00,64.28,64.3,64.15,64.19,126898.0,57.2599,57.2777,57.1441,57.1797,126898.0
2015-12-29 15:30:00,64.19,64.23,64.1,64.21,149781.0,57.1797,57.2153,57.0995,57.1975,149781.0
2015-12-29 15:40:00,64.21,64.25,64.17,64.24,186434.0,57.1975,57.2332,57.1619,57.2243,186434.0
2015-12-29 15:50:00,64.25,64.3,64.21,64.23,484725.0,57.2332,57.2777,57.1975,57.2153,484725.0
2015-12-30 09:30:00,64.36,64.4,64.16,64.34,289401.0,57.3311,57.3668,57.153,57.3133,289401.0
2015-12-30 09:40:00,64.34,64.38,64.14,64.2,197280.0,57.3133,57.349,57.1352,57.1886,197280.0
2015-12-30 09:50:00,64.19,64.22,63.99,64.03,140892.0,57.1797,57.2064,57.0016,57.0372,140892.0
2015-12-30 10:00:00,64.05,64.1,63.96,63.97,118312.0,57.055,57.0995,56.9748,56.9837,118312.0
2015-12-30 10:10:00,63.98,64.09,63.97,64.02,106262.0,56.9926,57.0906,56.9837,57.0283,106262.0
2015-12-30 10:20:00,64.02,64.03,63.93,63.94,82592.0,57.0283,57.0372,56.9481,56.957,82592.0
2015-12-30 10:30:00,63.92,63.95,63.8,63.82,104977.0,56.9392,56.9659,56.8323,56.8501,104977.0
2015-12-30 10:40:00,63.82,63.91,63.8,63.82,92416.0,56.8501,56.9303,56.8323,56.8501,92416.0
2015-12-30 10:50:00,63.82,63.9,63.8,63.82,67623.0,56.8501,56.9214,56.8323,56.8501,67623.0
2015-12-30 11:00:00,63.82,63.84,63.66,63.67,127189.0,56.8501,56.8679,56.7076,56.7165,127189.0
2015-12-30 11:10:00,63.67,63.77,63.66,63.73,70820.0,56.7165,56.8056,56.7076,56.77,70820.0
2015-12-30 11:20:00,63.75,63.77,63.68,63.72,64426.0,56.7878,56.8056,56.7254,56.761,64426.0
2015-12-30 11:30:00,63.74,63.77,63.65,63.75,91864.0,56.7789,56.8056,56.6987,56.7878,91864.0
2015-12-30 11:40:00,63.75,63.77,63.68,63.69,53676.0,56.7878,56.8056,56.7254,56.7343,53676.0
2015-12-30 11:50:00,63.69,63.75,63.68,63.72,56355.0,56.7343,56.7878,56.7254,56.761,56355.0
2015-12-30 12:00:00,63.73,63.74,63.69,63.7,86973.0,56.77,56.7789,56.7343,56.7432,86973.0
2015-12-30 12:10:00,63.69,63.73,63.69,63.72,56997.0,56.7343,56.77,56.7343,56.761,56997.0
2015-12-30 12:20:00,63.72,63.72,63.67,63.67,60441.0,56.761,56.761,56.7165,56.7165,60441.0
2015-12-30 12:30:00,63.67,63.68,63.57,63.57,92887.0,56.7165,56.7254,56.6274,56.6274,92887.0
2015-12-30 12:40:00,63.57,63.57,63.42,63.46,224319.0,56.6274,56.6274,56.4938,56.5294,224319.0
2015-12-30 12:50:00,63.46,63.5,63.4,63.49,95249.0,56.5294,56.5651,56.476,56.5562,95249.0
2015-12-30 13:00:00,63.5,63.53,63.46,63.46,88528.0,56.5651,56.5918,56.5294,56.5294,88528.0
2015-12-30 13:10:00,63.47,63.47,63.41,63.41,87125.0,56.5383,56.5383,56.4849,56.4849,87125.0
2015-12-30 13:20:00,63.41,63.42,63.3,63.4,135460.0,56.4849,56.4938,56.3869,56.476,135460.0
2015-12-30 13:30:00,63.39,63.47,63.39,63.43,80095.0,56.4671,56.5383,56.4671,56.5027,80095.0
2015-12-30 13:40:00,63.43,63.48,63.43,63.45,151328.0,56.5027,56.5473,56.5027,56.5205,151328.0
2015-12-30 13:50:00,63.45,63.48,63.42,63.48,82730.0,56.5205,56.5473,56.4938,56.5473,82730.0
2015-12-30 14:00:00,63.48,63.57,63.41,63.43,262145.0,56.5473,56.6274,56.4849,56.5027,262145.0
2015-12-30 14:10:00,63.43,63.46,63.41,63.45,138503.0,56.5027,56.5294,56.4849,56.5205,138503.0
2015-12-30 14:20:00,63.44,63.46,63.4,63.44,83263.0,56.5116,56.5294,56.476,56.5116,83263.0
2015-12-30 14:30:00,63.44,63.46,63.42,63.45,81045.0,56.5116,56.5294,56.4938,56.5205,81045.0
2015-12-30 14:40:00,63.44,63.5,63.41,63.49,112559.0,56.5116,56.5651,56.4849,56.5562,112559.0
2015-12-30 14:50:00,63.48,63.5,63.33,63.37,167570.0,56.5473,56.5651,56.4136,56.4493,167570.0
2015-12-30 15:00:00,63.37,63.4,63.36,63.39,80063.0,56.4493,56.476,56.4404,56.4671,80063.0
2015-12-30 15:10:00,63.39,63.4,63.37,63.39,127011.0,56.4671,56.476,56.4493,56.4671,127011.0
2015-12-30 15:20:00,63.39,63.4,63.35,63.37,187037.0,56.4671,56.476,56.4315,56.4493,187037.0
2015-12-30 15:30:00,63.36,63.37,63.17,63.28,212259.0,56.4404,56.4493,56.2711,56.3691,212259.0
2015-12-30 15:40:00,63.28,63.4,63.25,63.38,214551.0,56.3691,56.476,56.3424,56.4582,214551.0
2015-12-30 15:50:00,63.37,63.38,63.24,63.24,401768.0,56.4493,56.4582,56.3335,56.3335,401768.0
2015-12-31 09:30:00,63.15,63.15,62.8,62.93,236703.0,56.2533,56.2533,55.9415,56.0573,236703.0
2015-12-31 09:40:00,62.93,62.94,62.77,62.87,166264.0,56.0573,56.0662,55.9148,56.0039,166264.0
2015-12-31 09:50:00,62.85,62.99,62.81,62.96,217657.0,55.9861,56.1108,55.9504,56.084,217657.0
2015-12-31 10:00:00,62.96,63.12,62.94,63.04,139837.0,56.084,56.2266,56.0662,56.1553,139837.0
2015-12-31 10:10:00,63.05,63.1,62.83,62.84,123935.0,56.1642,56.2088,55.9682,55.9771,123935.0
2015-12-31 10:20:00,62.85,62.97,62.83,62.87,113973.0,55.9861,56.093,55.9682,56.0039,113973.0
2015-12-31 10:30:00,62.88,62.9,62.78,62.9,120963.0,56.0128,56.0306,55.9237,56.0306,120963.0
2015-12-31 10:40:00,62.89,63.01,62.85,63.0,138675.0,56.0217,56.1286,55.9861,56.1197,138675.0
2015-12-31 10:50:00,63.0,63.03,62.89,62.89,95422.0,56.1197,56.1464,56.0217,56.0217,95422.0
2015-12-31 11:00:00,62.89,62.98,62.86,62.87,95917.0,56.0217,56.1019,55.995,56.0039,95917.0
2015-12-31 11:10:00,62.87,62.87,62.8,62.83,75897.0,56.0039,56.0039,55.9415,55.9682,75897.0
2015-12-31 11:20:00,62.82,62.96,62.81,62.91,94710.0,55.9593,56.084,55.9504,56.0395,94710.0
2015-12-31 11:30:00,62.9,62.95,62.84,62.91,82501.0,56.0306,56.0751,55.9771,56.0395,82501.0
2015-12-31 11:40:00,62.91,63.03,62.9,62.98,93413.0,56.0395,56.1464,56.0306,56.1019,93413.0
2015-12-31 11:50:00,62.99,63.11,62.97,63.08,89071.0,56.1108,56.2177,56.093,56.1909,89071.0
2015-12-31 12:00:00,63.09,63.11,62.97,63.07,106868.0,56.1998,56.2177,56.093,56.182,106868.0
2015-12-31 12:10:00,63.07,63.09,63.02,63.02,110315.0,56.182,56.1998,56.1375,56.1375,110315.0
2015-12-31 12:20:00,63.02,63.09,63.01,63.05,77161.0,56.1375,56.1998,56.1286,56.1642,77161.0
2015-12-31 12:30:00,63.05,63.15,63.01,63.14,100295.0,56.1642,56.2533,56.1286,56.2444,100295.0
2015-12-31 12:40:00,63.13,63.17,63.11,63.15,94554.0,56.2355,56.2711,56.2177,56.2533,94554.0
2015-12-31 12:50:00,63.14,63.15,63.0,63.0,72275.0,56.2444,56.2533,56.1197,56.1197,72275.0
2015-12-31 13:00:00,63.01,63.04,62.88,62.88,76269.0,56.1286,56.1553,56.0128,56.0128,76269.0
2015-12-31 13:10:00,62.89,62.94,62.85,62.9,68612.0,56.0217,56.0662,55.9861,56.0306,68612.0
2015-12-31 13:20:00,62.89,62.9,62.79,62.79,76932.0,56.0217,56.0306,55.9326,55.9326,76932.0
2015-12-31 13:30:00,62.8,62.81,62.78,62.79,78894.0,55.9415,55.9504,55.9237,55.9326,78894.0
2015-12-31 13:40:00,62.79,62.89,62.78,62.84,73611.0,55.9326,56.0217,55.9237,55.9771,73611.0
2015-12-31 13:50:00,62.85,62.88,62.81,62.88,70694.0,55.9861,56.0128,55.9504,56.0128,70694.0
2015-12-31 14:00:00,62.87,62.93,62.85,62.86,92714.0,56.0039,56.0573,55.9861,55.995,92714.0
2015-12-31 14:10:00,62.87,62.89,62.83,62.88,70445.0,56.0039,56.0217,55.9682,56.0128,70445.0
2015-12-31 14:20:00,62.88,62.9,62.8,62.84,78328.0,56.0128,56.0306,55.9415,55.9771,78328.0
2015-12-31 14:30:00,62.84,62.84,62.7,62.7,112609.0,55.9771,55.9771,55.8524,55.8524,112609.0
2015-12-31 14:40:00,62.71,62.81,62.63,62.79,109572.0,55.8613,55.9504,55.7901,55.9326,109572.0
2015-12-31 14:50:00,62.8,62.88,62.77,62.85,121100.0,55.9415,56.0128,55.9148,55.9861,121100.0
2015-12-31 15:00:00,62.85,62.85,62.76,62.78,123220.0,55.9861,55.9861,55.9059,55.9237,123220.0
2015-12-31 15:10:00,62.78,62.86,62.71,62.85,179183.0,55.9237,55.995,55.8613,55.9861,179183.0
2015-12-31 15:20:00,62.84,62.86,62.8,62.81,109393.0,55.9771,55.995,55.9415,55.9504,109393.0
2015-12-31 15:30:00,62.82,62.93,62.79,62.86,181654.0,55.9593,56.0573,55.9326,55.995,181654.0
2015-12-31 15:40:00,62.87,62.87,62.74,62.77,169080.0,56.0039,56.0039,55.8881,55.9148,169080.0
2015-12-31 15:50:00,62.76,62.77,62.5,62.51,551525.0,55.9059,55.9148,55.6743,55.6832,551525.0
2016-01-04 09:30:00,61.07,61.66,60.86,61.33,810275.0,54.4005,54.926,54.2134,54.6321,810275.0
2016-01-04 09:40:00,61.34,61.56,61.22,61.52,393781.0,54.641,54.8369,54.5341,54.8013,393781.0
2016-01-04 09:50:00,61.52,61.91,61.49,61.75,480855.0,54.8013,55.1487,54.7746,55.0062,480855.0
2016-01-04 10:00:00,61.74,61.82,61.45,61.8,486229.0,54.9973,55.0685,54.739,55.0507,486229.0
2016-01-04 10:10:00,61.8,61.81,61.32,61.5,308184.0,55.0507,55.0596,54.6232,54.7835,308184.0
2016-01-04 10:20:00,61.49,61.61,61.4,61.46,211908.0,54.7746,54.8815,54.6944,54.7479,211908.0
2016-01-04 10:30:00,61.45,61.5,61.35,61.44,188133.0,54.739,54.7835,54.6499,54.73,188133.0
2016-01-04 10:40:00,61.45,61.58,61.34,61.53,164825.0,54.739,54.8548,54.641,54.8102,164825.0
2016-01-04 10:50:00,61.54,61.54,61.36,61.41,156566.0,54.8191,54.8191,54.6588,54.7033,156566.0
2016-01-04 11:00:00,61.4,61.4,61.12,61.19,235423.0,54.6944,54.6944,54.445,54.5073,235423.0
2016-01-04 11:10:00,61.19,61.26,61.12,61.16,144988.0,54.5073,54.5697,54.445,54.4806,144988.0
2016-01-04 11:20:00,61.18,61.29,61.15,61.19,235254.0,54.4984,54.5964,54.4717,54.5073,235254.0
2016-01-04 11:30:00,61.2,61.24,61.08,61.21,161156.0,54.5163,54.5519,54.4094,54.5252,161156.0
2016-01-04 11:40:00,61.22,61.29,61.19,61.28,193674.0,54.5341,54.5964,54.5073,54.5875,193674.0
2016-01-04 11:50:00,61.27,61.29,61.15,61.23,151717.0,54.5786,54.5964,54.4717,54.543,151717.0
2016-01-04 12:00:00,61.23,61.29,61.18,61.25,328847.0,54.543,54.5964,54.4984,54.5608,328847.0
2016-01-04 12:10:00,61.25,61.28,61.19,61.25,156750.0,54.5608,54.5875,54.5073,54.5608,156750.0
2016-01-04 12:20:00,61.24,61.31,61.19,61.25,214567.0,54.5519,54.6142,54.5073,54.5608,214567.0
2016-01-04 12:30:00,61.25,61.29,61.22,61.25,120786.0,54.5608,54.5964,54.5341,54.5608,120786.0
2016-01-04 12:40:00,61.24,61.36,61.22,61.36,294322.0,54.5519,54.6588,54.5341,54.6588,294322.0
2016-01-04 12:50:00,61.38,61.41,61.25,61.32,274818.0,54.6766,54.7033,54.5608,54.6232,274818.0
2016-01-04 13:00:00,61.32,61.35,61.26,61.34,181295.0,54.6232,54.6499,54.5697,54.641,181295.0
2016-01-04 13:10:00,61.34,61.41,61.28,61.34,168504.0,54.641,54.7033,54.5875,54.641,168504.0
2016-01-04 13:20:00,61.34,61.37,61.25,61.34,192136.0,54.641,54.6677,54.5608,54.641,192136.0
2016-01-04 13:30:00,61.33,61.37,61.3,61.36,142667.0,54.6321,54.6677,54.6053,54.6588,142667.0
2016-01-04 13:40:00,61.36,61.37,61.3,61.34,124416.0,54.6588,54.6677,54.6053,54.641,124416.0
2016-01-04 13:50:00,61.34,61.45,61.3,61.35,119681.0,54.641,54.739,54.6053,54.6499,119681.0
2016-01-04 14:00:00,61.35,61.36,61.21,61.32,161747.0,54.6499,54.6588,54.5252,54.6232,161747.0
2016-01-04 14:10:00,61.33,61.35,61.18,61.22,198188.0,54.6321,54.6499,54.4984,54.5341,198188.0
2016-01-04 14:20:00,61.23,61.31,61.22,61.22,150567.0,54.543,54.6142,54.5341,54.5341,150567.0
2016-01-04 14:30:00,61.23,61.26,61.06,61.13,145835.0,54.543,54.5697,54.3915,54.4539,145835.0
2016-01-04 14:40:00,61.13,61.21,61.12,61.15,161995.0,54.4539,54.5252,54.445,54.4717,161995.0
2016-01-04 14:50:00,61.16,61.18,61.02,61.14,254647.0,54.4806,54.4984,54.3559,54.4628,254647.0
2016-01-04 15:00:00,61.13,61.2,61.04,61.1,188778.0,54.4539,54.5163,54.3737,54.4272,188778.0
2016-01-04 15:10:00,61.1,61.2,61.05,61.19,183545.0,54.4272,54.5163,54.3826,54.5073,183545.0
2016-01-04 15:20:00,61.18,61.2,61.08,61.13,329764.0,54.4984,54.5163,54.4094,54.4539,329764.0
2016-01-04 15:30:00,61.12,61.24,61.12,61.23,268852.0,54.445,54.5519,54.445,54.543,268852.0
2016-01-04 15:40:00,61.23,61.48,61.23,61.4,480909.0,54.543,54.7657,54.543,54.6944,480909.0
2016-01-04 15:50:00,61.4,61.55,61.36,61.53,668504.0,54.6944,54.828,54.6588,54.8102,668504.0
2016-01-05 09:30:00,61.72,62.12,61.72,62.07,439021.0,54.9795,55.3358,54.9795,55.2912,439021.0
2016-01-05 09:40:00,62.08,62.2,61.95,61.97,197689.0,55.3002,55.407,55.1843,55.2022,197689.0
2016-01-05 09:50:00,61.95,62.04,61.85,61.99,164906.0,55.1843,55.2645,55.0953,55.22,164906.0
2016-01-05 10:00:00,62.0,62.15,61.86,61.93,208261.0,55.2289,55.3625,55.1042,55.1665,208261.0
2016-01-05 10:10:00,61.93,62.06,61.91,62.02,119371.0,55.1665,55.2823,55.1487,55.2467,119371.0
2016-01-05 10:20:00,62.02,62.03,61.86,61.87,171165.0,55.2467,55.2556,55.1042,55.1131,171165.0
2016-01-05 10:30:00,61.87,62.13,61.76,62.12,182339.0,55.1131,55.3447,55.0151,55.3358,182339.0
2016-01-05 10:40:00,62.12,62.2,62.07,62.17,206673.0,55.3358,55.407,55.2912,55.3803,206673.0
2016-01-05 10:50:00,62.18,62.2,62.15,62.18,142081.0,55.3892,55.407,55.3625,55.3892,142081.0
2016-01-05 11:00:00,62.18,62.25,62.14,62.22,217198.0,55.3892,55.4516,55.3536,55.4249,217198.0
2016-01-05 11:10:00,62.23,62.24,62.07,62.08,140316.0,55.4338,55.4427,55.2912,55.3002,140316.0
2016-01-05 11:20:00,62.09,62.19,62.07,62.17,147243.0,55.3091,55.3981,55.2912,55.3803,147243.0
2016-01-05 11:30:00,62.16,62.27,62.15,62.24,120822.0,55.3714,55.4694,55.3625,55.4427,120822.0
2016-01-05 11:40:00,62.24,62.32,62.18,62.25,125942.0,55.4427,55.5139,55.3892,55.4516,125942.0
2016-01-05 11:50:00,62.26,62.26,62.17,62.2,270902.0,55.4605,55.4605,55.3803,55.407,270902.0
2016-01-05 12:00:00,62.2,62.21,61.9,61.93,152982.0,55.407,55.416,55.1398,55.1665,152982.0
2016-01-05 12:10:00,61.92,61.98,61.79,61.86,210318.0,55.1576,55.2111,55.0418,55.1042,210318.0
2016-01-05 12:20:00,61.85,62.0,61.81,61.98,115435.0,55.0953,55.2289,55.0596,55.2111,115435.0
2016-01-05 12:30:00,61.97,62.02,61.95,61.99,105758.0,55.2022,55.2467,55.1843,55.22,105758.0
2016-01-05 12:40:00,61.98,61.98,61.79,61.81,129742.0,55.2111,55.2111,55.0418,55.0596,129742.0
2016-01-05 12:50:00,61.8,61.99,61.75,61.99,92271.0,55.0507,55.22,55.0062,55.22,92271.0
2016-01-05 13:00:00,61.99,62.15,61.98,62.15,122638.0,55.22,55.3625,55.2111,55.3625,122638.0
2016-01-05 13:10:00,62.15,62.16,62.03,62.06,135892.0,55.3625,55.3714,55.2556,55.2823,135892.0
2016-01-05 13:20:00,62.06,62.23,62.04,62.2,110666.0,55.2823,55.4338,55.2645,55.407,110666.0
2016-01-05 13:30:00,62.2,62.3,62.16,62.3,100834.0,55.407,55.4961,55.3714,55.4961,100834.0
2016-01-05 13:40:00,62.3,62.45,62.29,62.44,228916.0,55.4961,55.6297,55.4872,55.6208,228916.0
2016-01-05 13:50:00,62.44,62.55,62.43,62.47,140142.0,55.6208,55.7188,55.6119,55.6476,140142.0
2016-01-05 14:00:00,62.47,62.49,62.39,62.48,187150.0,55.6476,55.6654,55.5763,55.6565,187150.0
2016-01-05 14:10:00,62.48,62.52,62.43,62.5,140825.0,55.6565,55.6921,55.6119,55.6743,140825.0
2016-01-05 14:20:00,62.5,62.59,62.48,62.49,167910.0,55.6743,55.7545,55.6565,55.6654,167910.0
2016-01-05 14:30:00,62.49,62.5,62.44,62.46,143721.0,55.6654,55.6743,55.6208,55.6387,143721.0
2016-01-05 14:40:00,62.46,62.48,62.4,62.47,131473.0,55.6387,55.6565,55.5852,55.6476,131473.0
2016-01-05 14:50:00,62.48,62.53,62.4,62.43,126234.0,55.6565,55.701,55.5852,55.6119,126234.0
2016-01-05 15:00:00,62.43,62.44,62.23,62.32,232711.0,55.6119,55.6208,55.4338,55.5139,232711.0
2016-01-05 15:10:00,62.32,62.44,62.3,62.32,181450.0,55.5139,55.6208,55.4961,55.5139,181450.0
2016-01-05 15:20:00,62.31,62.42,62.23,62.41,255246.0,55.505,55.603,55.4338,55.5941,255246.0
2016-01-05 15:30:00,62.41,62.48,62.31,62.37,305553.0,55.5941,55.6565,55.505,55.5585,305553.0
2016-01-05 15:40:00,62.37,62.49,62.35,62.41,360363.0,55.5585,55.6654,55.5407,55.5941,360363.0
2016-01-05 15:50:00,62.41,62.42,62.32,62.38,624520.0,55.5941,55.603,55.5139,55.5674,624520.0
2016-01-06 09:30:00,61.3,61.79,61.25,61.75,414229.0,54.6053,55.0418,54.5608,55.0062,414229.0
2016-01-06 09:40:00,61.78,62.04,61.69,61.8,248153.0,55.0329,55.2645,54.9527,55.0507,248153.0
2016-01-06 09:50:00,61.8,61.82,61.59,61.73,166897.0,55.0507,55.0685,54.8637,54.9884,166897.0
2016-01-06 10:00:00,61.72,61.83,61.63,61.79,163059.0,54.9795,55.0775,54.8993,55.0418,163059.0
2016-01-06 10:10:00,61.82,61.83,61.73,61.8,147401.0,55.0685,55.0775,54.9884,55.0507,147401.0
2016-01-06 10:20:00,61.82,62.0,61.81,61.91,193612.0,55.0685,55.2289,55.0596,55.1487,193612.0
2016-01-06 10:30:00,61.91,61.91,61.71,61.75,116189.0,55.1487,55.1487,54.9706,55.0062,116189.0
2016-01-06 10:40:00,61.75,61.84,61.74,61.83,120695.0,55.0062,55.0864,54.9973,55.0775,120695.0
2016-01-06 10:50:00,61.83,61.9,61.76,61.89,154509.0,55.0775,55.1398,55.0151,55.1309,154509.0
2016-01-06 11:00:00,61.89,61.91,61.79,61.82,110989.0,55.1309,55.1487,55.0418,55.0685,110989.0
2016-01-06 11:10:00,61.83,61.88,61.74,61.81,84728.0,55.0775,55.122,54.9973,55.0596,84728.0
2016-01-06 11:20:00,61.82,61.89,61.73,61.85,169939.0,55.0685,55.1309,54.9884,55.0953,169939.0
2016-01-06 11:30:00,61.87,61.94,61.81,61.92,90260.0,55.1131,55.1754,55.0596,55.1576,90260.0
2016-01-06 11:40:00,61.92,61.97,61.82,61.91,130092.0,55.1576,55.2022,55.0685,55.1487,130092.0
2016-01-06 11:50:00,61.91,61.92,61.84,61.88,86603.0,55.1487,55.1576,55.0864,55.122,86603.0
2016-01-06 12:00:00,61.88,61.91,61.75,61.79,83453.0,55.122,55.1487,55.0062,55.0418,83453.0
2016-01-06 12:10:00,61.81,61.87,61.77,61.82,80826.0,55.0596,55.1131,55.024,55.0685,80826.0
2016-01-06 12:20:00,61.81,61.86,61.76,61.8,83002.0,55.0596,55.1042,55.0151,55.0507,83002.0
2016-01-06 12:30:00,61.8,61.9,61.75,61.89,57296.0,55.0507,55.1398,55.0062,55.1309,57296.0
2016-01-06 12:40:00,61.89,61.9,61.8,61.84,61161.0,55.1309,55.1398,55.0507,55.0864,61161.0
2016-01-06 12:50:00,61.86,61.9,61.83,61.83,57670.0,55.1042,55.1398,55.0775,55.0775,57670.0
2016-01-06 13:00:00,61.83,61.88,61.77,61.77,52891.0,55.0775,55.122,55.024,55.024,52891.0
2016-01-06 13:10:00,61.78,61.81,61.62,61.64,90642.0,55.0329,55.0596,54.8904,54.9082,90642.0
2016-01-06 13:20:00,61.64,61.69,61.5,61.51,125995.0,54.9082,54.9527,54.7835,54.7924,125995.0
2016-01-06 13:30:00,61.51,61.65,61.5,61.65,82586.0,54.7924,54.9171,54.7835,54.9171,82586.0
2016-01-06 13:40:00,61.64,61.68,61.57,61.59,69045.0,54.9082,54.9438,54.8458,54.8637,69045.0
2016-01-06 13:50:00,61.59,61.65,61.57,61.6,81884.0,54.8637,54.9171,54.8458,54.8726,81884.0
2016-01-06 14:00:00,61.6,61.79,61.57,61.77,127228.0,54.8726,55.0418,54.8458,55.024,127228.0
2016-01-06 14:10:00,61.77,61.88,61.7,61.85,99545.0,55.024,55.122,54.9617,55.0953,99545.0
2016-01-06 14:20:00,61.84,61.88,61.69,61.74,122340.0,55.0864,55.122,54.9527,54.9973,122340.0
2016-01-06 14:30:00,61.74,61.75,61.53,61.55,120432.0,54.9973,55.0062,54.8102,54.828,120432.0
2016-01-06 14:40:00,61.55,61.56,61.34,61.34,142934.0,54.828,54.8369,54.641,54.641,142934.0
2016-01-06 14:50:00,61.34,61.37,61.21,61.23,184335.0,54.641,54.6677,54.5252,54.543,184335.0
2016-01-06 15:00:00,61.23,61.27,61.15,61.27,163708.0,54.543,54.5786,54.4717,54.5786,163708.0
2016-01-06 15:10:00,61.26,61.44,61.21,61.42,179032.0,54.5697,54.73,54.5252,54.7122,179032.0
2016-01-06 15:20:00,61.42,61.54,61.39,61.49,163058.0,54.7122,54.8191,54.6855,54.7746,163058.0
2016-01-06 15:30:00,61.5,61.6,61.46,61.58,193518.0,54.7835,54.8726,54.7479,54.8548,193518.0
2016-01-06 15:40:00,61.57,61.58,61.44,61.51,250642.0,54.8458,54.8548,54.73,54.7924,250642.0
2016-01-06 15:50:00,61.52,61.53,61.31,61.51,381840.0,54.8013,54.8102,54.6142,54.7924,381840.0
2016-01-07 09:30:00,60.39,60.99,60.24,60.81,817162.0,53.7947,54.3292,53.6611,54.1688,817162.0
2016-01-07 09:40:00,60.75,61.09,60.64,61.0,329891.0,54.1154,54.4183,54.0174,54.3381,329891.0
2016-01-07 09:50:00,61.01,61.04,60.76,60.93,225925.0,54.347,54.3737,54.1243,54.2757,225925.0
2016-01-07 10:00:00,60.94,61.11,60.87,60.95,175365.0,54.2847,54.4361,54.2223,54.2936,175365.0
2016-01-07 10:10:00,60.97,61.17,60.89,61.14,201265.0,54.3114,54.4895,54.2401,54.4628,201265.0
2016-01-07 10:20:00,61.15,61.26,61.04,61.1,143835.0,54.4717,54.5697,54.3737,54.4272,143835.0
2016-01-07 10:30:00,61.13,61.2,60.95,61.16,206478.0,54.4539,54.5163,54.2936,54.4806,206478.0
2016-01-07 10:40:00,61.19,61.19,60.96,61.03,142588.0,54.5073,54.5073,54.3025,54.3648,142588.0
2016-01-07 10:50:00,61.02,61.21,61.02,61.2,196543.0,54.3559,54.5252,54.3559,54.5163,196543.0
2016-01-07 11:00:00,61.2,61.23,61.09,61.18,130689.0,54.5163,54.543,54.4183,54.4984,130689.0
2016-01-07 11:10:00,61.17,61.23,61.09,61.2,131950.0,54.4895,54.543,54.4183,54.5163,131950.0
2016-01-07 11:20:00,61.19,61.2,61.09,61.15,110676.0,54.5073,54.5163,54.4183,54.4717,110676.0
2016-01-07 11:30:00,61.14,61.24,61.12,61.19,91436.0,54.4628,54.5519,54.445,54.5073,91436.0
2016-01-07 11:40:00,61.19,61.2,61.02,61.05,78670.0,54.5073,54.5163,54.3559,54.3826,78670.0
2016-01-07 11:50:00,61.05,61.07,60.91,60.92,139780.0,54.3826,54.4005,54.2579,54.2668,139780.0
2016-01-07 12:00:00,60.91,61.1,60.89,61.0,113754.0,54.2579,54.4272,54.2401,54.3381,113754.0
2016-01-07 12:10:00,61.0,61.1,60.98,61.08,75890.0,54.3381,54.4272,54.3203,54.4094,75890.0
2016-01-07 12:20:00,61.08,61.1,60.97,60.99,99872.0,54.4094,54.4272,54.3114,54.3292,99872.0
2016-01-07 12:30:00,60.98,61.06,60.94,60.97,76493.0,54.3203,54.3915,54.2847,54.3114,76493.0
2016-01-07 12:40:00,60.95,61.05,60.95,61.0,83122.0,54.2936,54.3826,54.2936,54.3381,83122.0
2016-01-07 12:50:00,61.01,61.02,60.87,60.87,111686.0,54.347,54.3559,54.2223,54.2223,111686.0
2016-01-07 13:00:00,60.89,60.91,60.66,60.67,129244.0,54.2401,54.2579,54.0352,54.0441,129244.0
2016-01-07 13:10:00,60.67,60.71,60.41,60.44,253951.0,54.0441,54.0798,53.8125,53.8393,253951.0
2016-01-07 13:20:00,60.43,60.54,60.35,60.5,171190.0,53.8303,53.9283,53.7591,53.8927,171190.0
2016-01-07 13:30:00,60.51,60.54,60.12,60.16,308401.0,53.9016,53.9283,53.5542,53.5898,308401.0
2016-01-07 13:40:00,60.15,60.19,59.9,60.15,427230.0,53.5809,53.6166,53.3582,53.5809,427230.0
2016-01-07 13:50:00,60.14,60.22,59.99,60.01,293522.0,53.572,53.6433,53.4384,53.4562,293522.0
2016-01-07 14:00:00,60.0,60.07,59.94,60.03,344968.0,53.4473,53.5097,53.3939,53.474,344968.0
2016-01-07 14:10:00,60.02,60.08,59.81,59.9,367869.0,53.4651,53.5186,53.2781,53.3582,367869.0
2016-01-07 14:20:00,59.91,59.98,59.78,59.8,244193.0,53.3671,53.4295,53.2513,53.2692,244193.0
2016-01-07 14:30:00,59.8,60.08,59.78,60.07,269832.0,53.2692,53.5186,53.2513,53.5097,269832.0
2016-01-07 14:40:00,60.08,60.15,60.0,60.03,203435.0,53.5186,53.5809,53.4473,53.474,203435.0
2016-01-07 14:50:00,60.04,60.04,59.95,59.98,246453.0,53.4829,53.4829,53.4028,53.4295,246453.0
2016-01-07 15:00:00,59.98,60.04,59.9,60.03,239390.0,53.4295,53.4829,53.3582,53.474,239390.0
2016-01-07 15:10:00,60.03,60.08,59.92,60.01,367399.0,53.474,53.5186,53.376,53.4562,367399.0
2016-01-07 15:20:00,60.01,60.02,59.8,59.83,319167.0,53.4562,53.4651,53.2692,53.2959,319167.0
2016-01-07 15:30:00,59.83,60.1,59.79,60.02,302671.0,53.2959,53.5364,53.2602,53.4651,302671.0
2016-01-07 15:40:00,60.03,60.17,59.83,60.1,369407.0,53.474,53.5987,53.2959,53.5364,369407.0
2016-01-07 15:50:00,60.09,60.11,59.85,59.86,555884.0,53.5275,53.5453,53.3137,53.3226,555884.0
2016-01-08 09:30:00,60.06,60.79,59.95,60.17,528826.0,53.5008,54.151,53.4028,53.5987,528826.0
2016-01-08 09:40:00,60.19,60.22,59.92,59.94,246429.0,53.6166,53.6433,53.376,53.3939,246429.0
2016-01-08 09:50:00,59.93,60.39,59.88,60.12,208701.0,53.385,53.7947,53.3404,53.5542,208701.0
2016-01-08 10:00:00,60.12,60.12,59.9,60.01,230000.0,53.5542,53.5542,53.3582,53.4562,230000.0
2016-01-08 10:10:00,60.0,60.01,59.52,59.6,360183.0,53.4473,53.4562,53.0197,53.091,360183.0
2016-01-08 10:20:00,59.62,59.69,59.29,59.54,347049.0,53.1088,53.1712,52.8149,53.0375,347049.0
2016-01-08 10:30:00,59.56,59.76,59.49,59.72,276219.0,53.0554,53.2335,52.993,53.1979,276219.0
2016-01-08 10:40:00,59.72,59.96,59.69,59.92,215194.0,53.1979,53.4117,53.1712,53.376,215194.0
2016-01-08 10:50:00,59.92,59.99,59.78,59.92,283681.0,53.376,53.4384,53.2513,53.376,283681.0
2016-01-08 11:00:00,59.91,60.0,59.67,59.71,217303.0,53.3671,53.4473,53.1534,53.189,217303.0
2016-01-08 11:10:00,59.71,59.71,59.41,59.41,197072.0,53.189,53.189,52.9217,52.9217,197072.0
2016-01-08 11:20:00,59.4,59.44,59.16,59.17,203125.0,52.9128,52.9485,52.699,52.708,203125.0
2016-01-08 11:30:00,59.17,59.21,59.01,59.12,275780.0,52.708,52.7436,52.5654,52.6634,275780.0
2016-01-08 11:40:00,59.13,59.34,58.93,59.31,297195.0,52.6723,52.8594,52.4942,52.8327,297195.0
2016-01-08 11:50:00,59.31,59.89,59.28,59.88,316642.0,52.8327,53.3493,52.8059,53.3404,316642.0
2016-01-08 12:00:00,59.87,60.03,59.79,60.03,225570.0,53.3315,53.474,53.2602,53.474,225570.0
2016-01-08 12:10:00,60.01,60.04,59.9,60.0,141296.0,53.4562,53.4829,53.3582,53.4473,141296.0
2016-01-08 12:20:00,60.0,60.1,59.98,60.01,212214.0,53.4473,53.5364,53.4295,53.4562,212214.0
2016-01-08 12:30:00,60.01,60.04,59.71,59.72,329293.0,53.4562,53.4829,53.189,53.1979,329293.0
2016-01-08 12:40:00,59.73,59.8,59.67,59.71,230836.0,53.2068,53.2692,53.1534,53.189,230836.0
2016-01-08 12:50:00,59.72,59.75,59.67,59.7,103563.0,53.1979,53.2246,53.1534,53.1801,103563.0
2016-01-08 13:00:00,59.7,59.83,59.59,59.73,248686.0,53.1801,53.2959,53.0821,53.2068,248686.0
2016-01-08 13:10:00,59.72,59.8,59.66,59.75,115271.0,53.1979,53.2692,53.1444,53.2246,115271.0
2016-01-08 13:20:00,59.75,59.75,59.4,59.41,125725.0,53.2246,53.2246,52.9128,52.9217,125725.0
2016-01-08 13:30:00,59.42,59.65,59.36,59.65,125669.0,52.9307,53.1355,52.8772,53.1355,125669.0
2016-01-08 13:40:00,59.64,59.67,59.49,59.52,140396.0,53.1266,53.1534,52.993,53.0197,140396.0
2016-01-08 13:50:00,59.53,59.6,59.34,59.4,181287.0,53.0286,53.091,52.8594,52.9128,181287.0
2016-01-08 14:00:00,59.4,59.6,59.37,59.56,115323.0,52.9128,53.091,52.8861,53.0554,115323.0
2016-01-08 14:10:00,59.56,59.57,59.44,59.56,141941.0,53.0554,53.0643,52.9485,53.0554,141941.0
2016-01-08 14:20:00,59.54,59.56,59.34,59.35,144782.0,53.0375,53.0554,52.8594,52.8683,144782.0
2016-01-08 14:30:00,59.33,59.41,59.25,59.29,184677.0,52.8505,52.9217,52.7792,52.8149,184677.0
2016-01-08 14:40:00,59.28,59.52,59.25,59.51,137560.0,52.8059,53.0197,52.7792,53.0108,137560.0
2016-01-08 14:50:00,59.52,59.52,59.32,59.37,149934.0,53.0197,53.0197,52.8416,52.8861,149934.0
2016-01-08 15:00:00,59.35,59.44,59.29,59.33,136725.0,52.8683,52.9485,52.8149,52.8505,136725.0
2016-01-08 15:10:00,59.33,59.35,59.09,59.09,262060.0,52.8505,52.8683,52.6367,52.6367,262060.0
2016-01-08 15:20:00,59.08,59.15,59.0,59.0,225322.0,52.6278,52.6901,52.5565,52.5565,225322.0
2016-01-08 15:30:00,59.0,59.08,58.81,58.92,449833.0,52.5565,52.6278,52.3873,52.4853,449833.0
2016-01-08 15:40:00,58.91,59.07,58.85,58.86,438008.0,52.4764,52.6189,52.4229,52.4318,438008.0
2016-01-08 15:50:00,58.85,58.9,58.66,58.86,829271.0,52.4229,52.4674,52.2537,52.4318,829271.0
2016-01-11 09:30:00,58.97,60.04,58.97,59.48,630276.0,52.5298,53.4829,52.5298,52.9841,630276.0
2016-01-11 09:40:00,59.48,59.67,59.48,59.54,302405.0,52.9841,53.1534,52.9841,53.0375,302405.0
2016-01-11 09:50:00,59.55,59.56,59.15,59.18,538096.0,53.0465,53.0554,52.6901,52.7169,538096.0
2016-01-11 10:00:00,59.17,59.68,58.88,59.44,464116.0,52.708,53.1623,52.4496,52.9485,464116.0
2016-01-11 10:10:00,59.45,59.53,59.22,59.31,275375.0,52.9574,53.0286,52.7525,52.8327,275375.0
2016-01-11 10:20:00,59.32,59.43,59.29,59.37,277184.0,52.8416,52.9396,52.8149,52.8861,277184.0
2016-01-11 10:30:00,59.37,59.63,59.36,59.51,155350.0,52.8861,53.1177,52.8772,53.0108,155350.0
2016-01-11 10:40:00,59.53,59.56,59.38,59.48,158149.0,53.0286,53.0554,52.895,52.9841,158149.0
2016-01-11 10:50:00,59.48,59.51,59.23,59.28,211875.0,52.9841,53.0108,52.7614,52.8059,211875.0
2016-01-11 11:00:00,59.29,59.32,59.15,59.28,246784.0,52.8149,52.8416,52.6901,52.8059,246784.0
2016-01-11 11:10:00,59.3,59.4,59.23,59.34,194691.0,52.8238,52.9128,52.7614,52.8594,194691.0
2016-01-11 11:20:00,59.34,59.39,59.24,59.37,125005.0,52.8594,52.9039,52.7703,52.8861,125005.0
2016-01-11 11:30:00,59.35,59.48,59.23,59.46,267466.0,52.8683,52.9841,52.7614,52.9663,267466.0
2016-01-11 11:40:00,59.46,59.75,59.44,59.73,184188.0,52.9663,53.2246,52.9485,53.2068,184188.0
2016-01-11 11:50:00,59.73,59.82,59.68,59.7,193582.0,53.2068,53.287,53.1623,53.1801,193582.0
2016-01-11 12:00:00,59.7,59.79,59.67,59.72,167420.0,53.1801,53.2602,53.1534,53.1979,167420.0
2016-01-11 12:10:00,59.71,59.72,59.57,59.6,162045.0,53.189,53.1979,53.0643,53.091,162045.0
2016-01-11 12:20:00,59.6,59.65,59.4,59.41,117558.0,53.091,53.1355,52.9128,52.9217,117558.0
2016-01-11 12:30:00,59.42,59.48,59.39,59.42,114707.0,52.9307,52.9841,52.9039,52.9307,114707.0
2016-01-11 12:40:00,59.42,59.45,59.25,59.28,175309.0,52.9307,52.9574,52.7792,52.8059,175309.0
2016-01-11 12:50:00,59.28,59.35,59.09,59.12,133220.0,52.8059,52.8683,52.6367,52.6634,133220.0
2016-01-11 13:00:00,59.13,59.28,59.13,59.2,147052.0,52.6723,52.8059,52.6723,52.7347,147052.0
2016-01-11 13:10:00,59.19,59.27,59.05,59.07,233354.0,52.7258,52.797,52.6011,52.6189,233354.0
2016-01-11 13:20:00,59.08,59.1,58.83,58.85,165417.0,52.6278,52.6456,52.4051,52.4229,165417.0
2016-01-11 13:30:00,58.84,58.86,58.72,58.79,143203.0,52.414,52.4318,52.3071,52.3695,143203.0
2016-01-11 13:40:00,58.79,58.81,58.58,58.59,248959.0,52.3695,52.3873,52.1824,52.1913,248959.0
2016-01-11 13:50:00,58.59,58.82,58.53,58.78,210669.0,52.1913,52.3962,52.1379,52.3605,210669.0
2016-01-11 14:00:00,58.78,59.02,58.72,59.02,199174.0,52.3605,52.5743,52.3071,52.5743,199174.0
2016-01-11 14:10:00,59.03,59.2,58.99,59.15,248504.0,52.5832,52.7347,52.5476,52.6901,248504.0
2016-01-11 14:20:00,59.16,59.16,58.97,58.99,198830.0,52.699,52.699,52.5298,52.5476,198830.0
2016-01-11 14:30:00,58.99,59.11,58.91,59.09,182665.0,52.5476,52.6545,52.4764,52.6367,182665.0
2016-01-11 14:40:00,59.09,59.1,58.96,58.98,176749.0,52.6367,52.6456,52.5209,52.5387,176749.0
2016-01-11 14:50:00,58.98,59.05,58.82,58.9,201950.0,52.5387,52.6011,52.3962,52.4674,201950.0
2016-01-11 15:00:00,58.9,59.07,58.9,59.02,193042.0,52.4674,52.6189,52.4674,52.5743,193042.0
2016-01-11 15:10:00,59.01,59.07,58.94,59.03,282012.0,52.5654,52.6189,52.5031,52.5832,282012.0
2016-01-11 15:20:00,59.04,59.58,59.01,59.53,309799.0,52.5922,53.0732,52.5654,53.0286,309799.0
2016-01-11 15:30:00,59.53,59.87,59.52,59.77,464145.0,53.0286,53.3315,53.0197,53.2424,464145.0
2016-01-11 15:40:00,59.78,59.94,59.65,59.71,574772.0,53.2513,53.3939,53.1355,53.189,574772.0
2016-01-11 15:50:00,59.7,59.78,59.58,59.58,833183.0,53.1801,53.2513,53.0732,53.0732,833183.0
2016-01-12 09:30:00,60.35,60.67,60.07,60.64,518615.0,53.7591,54.0441,53.5097,54.0174,518615.0
2016-01-12 09:40:00,60.65,60.82,60.63,60.74,280469.0,54.0263,54.1778,54.0085,54.1065,280469.0
2016-01-12 09:50:00,60.74,60.77,60.31,60.32,288340.0,54.1065,54.1332,53.7235,53.7324,288340.0
2016-01-12 10:00:00,60.31,60.44,60.24,60.32,203822.0,53.7235,53.8393,53.6611,53.7324,203822.0
2016-01-12 10:10:00,60.33,60.52,60.21,60.44,220665.0,53.7413,53.9105,53.6344,53.8393,220665.0
2016-01-12 10:20:00,60.43,60.45,60.28,60.33,120754.0,53.8303,53.8482,53.6967,53.7413,120754.0
2016-01-12 10:30:00,60.33,60.49,60.32,60.43,106574.0,53.7413,53.8838,53.7324,53.8303,106574.0
2016-01-12 10:40:00,60.43,60.49,60.35,60.36,125870.0,53.8303,53.8838,53.7591,53.768,125870.0
2016-01-12 10:50:00,60.35,60.54,60.35,60.47,118970.0,53.7591,53.9283,53.7591,53.866,118970.0
2016-01-12 11:00:00,60.47,60.5,60.28,60.3,106673.0,53.866,53.8927,53.6967,53.7145,106673.0
2016-01-12 11:10:00,60.3,60.38,60.25,60.35,112447.0,53.7145,53.7858,53.67,53.7591,112447.0
2016-01-12 11:20:00,60.35,60.4,60.1,60.15,137263.0,53.7591,53.8036,53.5364,53.5809,137263.0
2016-01-12 11:30:00,60.14,60.14,59.99,60.01,220890.0,53.572,53.572,53.4384,53.4562,220890.0
2016-01-12 11:40:00,60.01,60.21,59.99,60.2,121352.0,53.4562,53.6344,53.4384,53.6255,121352.0
2016-01-12 11:50:00,60.22,60.26,60.1,60.24,137335.0,53.6433,53.6789,53.5364,53.6611,137335.0
2016-01-12 12:00:00,60.25,60.39,60.13,60.33,124312.0,53.67,53.7947,53.5631,53.7413,124312.0
2016-01-12 12:10:00,60.34,60.34,60.14,60.16,120099.0,53.7502,53.7502,53.572,53.5898,120099.0
2016-01-12 12:20:00,60.17,60.2,60.0,60.12,145939.0,53.5987,53.6255,53.4473,53.5542,145939.0
2016-01-12 12:30:00,60.11,60.17,60.0,60.06,112257.0,53.5453,53.5987,53.4473,53.5008,112257.0
2016-01-12 12:40:00,60.05,60.15,59.99,60.12,161192.0,53.4918,53.5809,53.4384,53.5542,161192.0
2016-01-12 12:50:00,60.12,60.18,60.0,60.04,96137.0,53.5542,53.6077,53.4473,53.4829,96137.0
2016-01-12 13:00:00,60.03,60.15,60.02,60.1,109616.0,53.474,53.5809,53.4651,53.5364,109616.0
2016-01-12 13:10:00,60.1,60.12,60.04,60.07,185036.0,53.5364,53.5542,53.4829,53.5097,185036.0
2016-01-12 13:20:00,60.07,60.09,59.93,59.98,291917.0,53.5097,53.5275,53.385,53.4295,291917.0
2016-01-12 13:30:00,59.97,60.01,59.9,60.0,152780.0,53.4206,53.4562,53.3582,53.4473,152780.0
2016-01-12 13:40:00,59.99,60.03,59.94,59.99,175824.0,53.4384,53.474,53.3939,53.4384,175824.0
2016-01-12 13:50:00,59.99,60.03,59.81,59.81,103542.0,53.4384,53.474,53.2781,53.2781,103542.0
2016-01-12 14:00:00,59.81,59.84,59.59,59.65,169605.0,53.2781,53.3048,53.0821,53.1355,169605.0
2016-01-12 14:10:00,59.64,59.79,59.57,59.66,121244.0,53.1266,53.2602,53.0643,53.1444,121244.0
2016-01-12 14:20:00,59.64,59.87,59.63,59.74,147834.0,53.1266,53.3315,53.1177,53.2157,147834.0
2016-01-12 14:30:00,59.74,59.95,59.66,59.81,234998.0,53.2157,53.4028,53.1444,53.2781,234998.0
2016-01-12 14:40:00,59.81,59.87,59.68,59.78,200945.0,53.2781,53.3315,53.1623,53.2513,200945.0
2016-01-12 14:50:00,59.77,59.9,59.74,59.75,201813.0,53.2424,53.3582,53.2157,53.2246,201813.0
2016-01-12 15:00:00,59.74,59.77,59.65,59.66,161098.0,53.2157,53.2424,53.1355,53.1444,161098.0
2016-01-12 15:10:00,59.65,59.96,59.65,59.95,192051.0,53.1355,53.4117,53.1355,53.4028,192051.0
2016-01-12 15:20:00,59.96,60.1,59.89,59.91,363601.0,53.4117,53.5364,53.3493,53.3671,363601.0
2016-01-12 15:30:00,59.9,60.0,59.79,59.85,235187.0,53.3582,53.4473,53.2602,53.3137,235187.0
2016-01-12 15:40:00,59.84,60.1,59.81,59.96,324601.0,53.3048,53.5364,53.2781,53.4117,324601.0
2016-01-12 15:50:00,59.96,60.0,59.9,59.91,393772.0,53.4117,53.4473,53.3582,53.3671,393772.0
2016-01-13 09:30:00,60.53,60.53,60.16,60.28,397201.0,53.9194,53.9194,53.5898,53.6967,397201.0
2016-01-13 09:40:00,60.3,60.41,60.2,60.34,218352.0,53.7145,53.8125,53.6255,53.7502,218352.0
2016-01-13 09:50:00,60.34,60.35,60.2,60.2,161667.0,53.7502,53.7591,53.6255,53.6255,161667.0
2016-01-13 10:00:00,60.19,60.3,60.18,60.25,212240.0,53.6166,53.7145,53.6077,53.67,212240.0
2016-01-13 10:10:00,60.24,60.26,60.16,60.2,195840.0,53.6611,53.6789,53.5898,53.6255,195840.0
2016-01-13 10:20:00,60.2,60.23,60.04,60.08,125145.0,53.6255,53.6522,53.4829,53.5186,125145.0
2016-01-13 10:30:00,60.07,60.1,59.96,59.98,299838.0,53.5097,53.5364,53.4117,53.4295,299838.0
2016-01-13 10:40:00,59.97,60.14,59.9,60.05,370528.0,53.4206,53.572,53.3582,53.4918,370528.0
2016-01-13 10:50:00,60.07,60.16,59.99,60.09,188328.0,53.5097,53.5898,53.4384,53.5275,188328.0
2016-01-13 11:00:00,60.1,60.12,60.01,60.03,163514.0,53.5364,53.5542,53.4562,53.474,163514.0
2016-01-13 11:10:00,60.03,60.3,60.0,60.29,139308.0,53.474,53.7145,53.4473,53.7056,139308.0
2016-01-13 11:20:00,60.28,60.34,60.16,60.17,131985.0,53.6967,53.7502,53.5898,53.5987,131985.0
2016-01-13 11:30:00,60.15,60.44,60.14,60.36,364351.0,53.5809,53.8393,53.572,53.768,364351.0
2016-01-13 11:40:00,60.36,60.4,60.27,60.3,343845.0,53.768,53.8036,53.6878,53.7145,343845.0
2016-01-13 11:50:00,60.28,60.3,60.08,60.1,232524.0,53.6967,53.7145,53.5186,53.5364,232524.0
2016-01-13 12:00:00,60.1,60.14,60.08,60.11,215417.0,53.5364,53.572,53.5186,53.5453,215417.0
2016-01-13 12:10:00,60.1,60.15,60.09,60.1,112014.0,53.5364,53.5809,53.5275,53.5364,112014.0
2016-01-13 12:20:00,60.1,60.16,60.03,60.1,174752.0,53.5364,53.5898,53.474,53.5364,174752.0
2016-01-13 12:30:00,60.09,60.1,59.99,60.01,186964.0,53.5275,53.5364,53.4384,53.4562,186964.0
2016-01-13 12:40:00,60.0,60.04,59.93,59.96,228255.0,53.4473,53.4829,53.385,53.4117,228255.0
2016-01-13 12:50:00,59.96,60.01,59.92,59.99,177622.0,53.4117,53.4562,53.376,53.4384,177622.0
2016-01-13 13:00:00,59.98,59.98,59.91,59.96,196932.0,53.4295,53.4295,53.3671,53.4117,196932.0
2016-01-13 13:10:00,59.97,60.02,59.94,59.95,127867.0,53.4206,53.4651,53.3939,53.4028,127867.0
2016-01-13 13:20:00,59.96,60.01,59.91,59.93,219388.0,53.4117,53.4562,53.3671,53.385,219388.0
2016-01-13 13:30:00,59.92,59.95,59.77,59.79,201420.0,53.376,53.4028,53.2424,53.2602,201420.0
2016-01-13 13:40:00,59.79,59.8,59.41,59.41,189610.0,53.2602,53.2692,52.9217,52.9217,189610.0
2016-01-13 13:50:00,59.42,59.56,59.37,59.38,127798.0,52.9307,53.0554,52.8861,52.895,127798.0
2016-01-13 14:00:00,59.39,59.5,59.25,59.32,157274.0,52.9039,53.0019,52.7792,52.8416,157274.0
2016-01-13 14:10:00,59.32,59.46,59.2,59.25,175107.0,52.8416,52.9663,52.7347,52.7792,175107.0
2016-01-13 14:20:00,59.24,59.32,59.15,59.24,203728.0,52.7703,52.8416,52.6901,52.7703,203728.0
2016-01-13 14:30:00,59.24,59.25,58.86,58.99,295595.0,52.7703,52.7792,52.4318,52.5476,295595.0
2016-01-13 14:40:00,58.98,59.02,58.74,58.97,218915.0,52.5387,52.5743,52.3249,52.5298,218915.0
2016-01-13 14:50:00,58.97,59.15,58.94,58.98,197054.0,52.5298,52.6901,52.5031,52.5387,197054.0
2016-01-13 15:00:00,58.99,59.04,58.88,58.96,200060.0,52.5476,52.5922,52.4496,52.5209,200060.0
2016-01-13 15:10:00,58.95,59.21,58.8,59.16,225146.0,52.512,52.7436,52.3784,52.699,225146.0
2016-01-13 15:20:00,59.15,59.31,59.0,59.09,236876.0,52.6901,52.8327,52.5565,52.6367,236876.0
2016-01-13 15:30:00,59.09,59.16,58.91,58.97,250921.0,52.6367,52.699,52.4764,52.5298,250921.0
2016-01-13 15:40:00,58.97,59.08,58.7,58.71,290339.0,52.5298,52.6278,52.2893,52.2982,290339.0
2016-01-13 15:50:00,58.71,58.87,58.67,58.79,456600.0,52.2982,52.4407,52.2626,52.3695,456600.0
2016-01-14 09:30:00,59.0,59.29,58.6,58.6,459120.0,52.5565,52.8149,52.2002,52.2002,459120.0
2016-01-14 09:40:00,58.6,58.64,58.1,58.21,276551.0,52.2002,52.2358,51.7548,51.8528,276551.0
2016-01-14 09:50:00,58.19,58.2,57.54,57.69,429700.0,51.835,51.8439,51.256,51.3896,429700.0
2016-01-14 10:00:00,57.7,57.81,57.28,57.66,539568.0,51.3985,51.4965,51.0244,51.3629,539568.0
2016-01-14 10:10:00,57.66,58.49,57.49,58.45,417504.0,51.3629,52.1022,51.2114,52.0666,417504.0
2016-01-14 10:20:00,58.45,58.92,58.45,58.88,277467.0,52.0666,52.4853,52.0666,52.4496,277467.0
2016-01-14 10:30:00,58.86,59.35,58.84,58.99,356787.0,52.4318,52.8683,52.414,52.5476,356787.0
2016-01-14 10:40:00,59.0,59.23,58.87,59.0,171236.0,52.5565,52.7614,52.4407,52.5565,171236.0
2016-01-14 10:50:00,59.01,59.1,58.86,58.89,156967.0,52.5654,52.6456,52.4318,52.4585,156967.0
2016-01-14 11:00:00,58.88,59.01,58.81,58.98,216802.0,52.4496,52.5654,52.3873,52.5387,216802.0
2016-01-14 11:10:00,58.97,59.18,58.92,58.92,246064.0,52.5298,52.7169,52.4853,52.4853,246064.0
2016-01-14 11:20:00,58.92,58.93,58.44,58.52,211775.0,52.4853,52.4942,52.0577,52.1289,211775.0
2016-01-14 11:30:00,58.52,58.59,58.05,58.5,169547.0,52.1289,52.1913,51.7103,52.1111,169547.0
2016-01-14 11:40:00,58.49,58.73,58.48,58.65,155613.0,52.1022,52.316,52.0933,52.2447,155613.0
2016-01-14 11:50:00,58.66,58.68,58.47,58.52,88403.0,52.2537,52.2715,52.0844,52.1289,88403.0
2016-01-14 12:00:00,58.52,58.71,58.44,58.46,121401.0,52.1289,52.2982,52.0577,52.0755,121401.0
2016-01-14 12:10:00,58.47,58.57,58.3,58.56,134733.0,52.0844,52.1735,51.933,52.1646,134733.0
2016-01-14 12:20:00,58.57,58.74,58.55,58.63,143176.0,52.1735,52.3249,52.1557,52.2269,143176.0
2016-01-14 12:30:00,58.63,58.84,58.57,58.8,116896.0,52.2269,52.414,52.1735,52.3784,116896.0
2016-01-14 12:40:00,58.81,58.96,58.75,58.79,129774.0,52.3873,52.5209,52.3338,52.3695,129774.0
2016-01-14 12:50:00,58.76,58.81,58.66,58.66,86350.0,52.3427,52.3873,52.2537,52.2537,86350.0
2016-01-14 13:00:00,58.65,58.95,58.64,58.94,88822.0,52.2447,52.512,52.2358,52.5031,88822.0
2016-01-14 13:10:00,58.93,58.99,58.74,58.77,97598.0,52.4942,52.5476,52.3249,52.3516,97598.0
2016-01-14 13:20:00,58.78,58.96,58.76,58.83,113852.0,52.3605,52.5209,52.3427,52.4051,113852.0
2016-01-14 13:30:00,58.87,59.02,58.85,58.89,114432.0,52.4407,52.5743,52.4229,52.4585,114432.0
2016-01-14 13:40:00,58.89,59.0,58.8,58.84,128668.0,52.4585,52.5565,52.3784,52.414,128668.0
2016-01-14 13:50:00,58.86,58.94,58.78,58.81,145807.0,52.4318,52.5031,52.3605,52.3873,145807.0
2016-01-14 14:00:00,58.82,58.88,58.62,58.65,157124.0,52.3962,52.4496,52.218,52.2447,157124.0
2016-01-14 14:10:00,58.65,58.82,58.6,58.68,147684.0,52.2447,52.3962,52.2002,52.2715,147684.0
2016-01-14 14:20:00,58.66,58.72,58.6,58.62,150640.0,52.2537,52.3071,52.2002,52.218,150640.0
2016-01-14 14:30:00,58.63,58.74,58.63,58.69,144731.0,52.2269,52.3249,52.2269,52.2804,144731.0
2016-01-14 14:40:00,58.69,58.78,58.66,58.74,176292.0,52.2804,52.3605,52.2537,52.3249,176292.0
2016-01-14 14:50:00,58.74,58.98,58.74,58.93,147473.0,52.3249,52.5387,52.3249,52.4942,147473.0
2016-01-14 15:00:00,58.92,59.0,58.84,58.88,147007.0,52.4853,52.5565,52.414,52.4496,147007.0
2016-01-14 15:10:00,58.88,58.99,58.85,58.94,191896.0,52.4496,52.5476,52.4229,52.5031,191896.0
2016-01-14 15:20:00,58.94,58.95,58.68,58.68,215037.0,52.5031,52.512,52.2715,52.2715,215037.0
2016-01-14 15:30:00,58.69,58.72,58.36,58.41,340849.0,52.2804,52.3071,51.9864,52.031,340849.0
2016-01-14 15:40:00,58.41,58.64,58.39,58.51,397065.0,52.031,52.2358,52.0131,52.12,397065.0
2016-01-14 15:50:00,58.5,58.59,58.4,58.49,626286.0,52.1111,52.1913,52.022,52.1022,626286.0
2016-01-15 09:30:00,56.93,57.2,56.59,57.05,978090.0,50.7126,50.9531,50.4097,50.8195,978090.0
2016-01-15 09:40:00,57.06,57.68,56.96,57.53,299584.0,50.8284,51.3807,50.7393,51.2471,299584.0
2016-01-15 09:50:00,57.51,57.54,57.18,57.22,167633.0,51.2292,51.256,50.9353,50.9709,167633.0
2016-01-15 10:00:00,57.22,57.55,57.0,57.5,290438.0,50.9709,51.2649,50.7749,51.2203,290438.0
2016-01-15 10:10:00,57.52,57.57,57.24,57.54,241836.0,51.2382,51.2827,50.9887,51.256,241836.0
2016-01-15 10:20:00,57.52,57.68,57.49,57.58,228786.0,51.2382,51.3807,51.2114,51.2916,228786.0
2016-01-15 10:30:00,57.56,57.82,57.45,57.65,149246.0,51.2738,51.5054,51.1758,51.354,149246.0
2016-01-15 10:40:00,57.67,57.82,57.55,57.78,172430.0,51.3718,51.5054,51.2649,51.4698,172430.0
2016-01-15 10:50:00,57.78,57.81,57.51,57.57,196561.0,51.4698,51.4965,51.2292,51.2827,196561.0
2016-01-15 11:00:00,57.56,57.75,57.52,57.67,201792.0,51.2738,51.443,51.2382,51.3718,201792.0
2016-01-15 11:10:00,57.68,57.88,57.57,57.8,206513.0,51.3807,51.5588,51.2827,51.4876,206513.0
2016-01-15 11:20:00,57.79,57.96,57.75,57.82,177844.0,51.4787,51.6301,51.443,51.5054,177844.0
2016-01-15 11:30:00,57.83,57.99,57.78,57.97,167704.0,51.5143,51.6568,51.4698,51.639,167704.0
2016-01-15 11:40:00,57.95,58.09,57.91,57.98,185114.0,51.6212,51.7459,51.5856,51.6479,185114.0
2016-01-15 11:50:00,57.98,58.05,57.71,57.83,164579.0,51.6479,51.7103,51.4074,51.5143,164579.0
2016-01-15 12:00:00,57.82,57.83,57.56,57.63,118428.0,51.5054,51.5143,51.2738,51.3361,118428.0
2016-01-15 12:10:00,57.62,57.73,57.45,57.47,145407.0,51.3272,51.4252,51.1758,51.1936,145407.0
2016-01-15 12:20:00,57.47,57.48,57.18,57.36,244213.0,51.1936,51.2025,50.9353,51.0956,244213.0
2016-01-15 12:30:00,57.35,57.35,57.13,57.21,173917.0,51.0867,51.0867,50.8907,50.962,173917.0
2016-01-15 12:40:00,57.19,57.56,57.13,57.5,147782.0,50.9442,51.2738,50.8907,51.2203,147782.0
2016-01-15 12:50:00,57.5,57.57,57.44,57.52,116507.0,51.2203,51.2827,51.1669,51.2382,116507.0
2016-01-15 13:00:00,57.54,57.76,57.51,57.69,192011.0,51.256,51.4519,51.2292,51.3896,192011.0
2016-01-15 13:10:00,57.69,57.89,57.68,57.88,123357.0,51.3896,51.5677,51.3807,51.5588,123357.0
2016-01-15 13:20:00,57.87,57.96,57.78,57.8,136149.0,51.5499,51.6301,51.4698,51.4876,136149.0
2016-01-15 13:30:00,57.79,57.89,57.65,57.77,555006.0,51.4787,51.5677,51.354,51.4609,555006.0
2016-01-15 13:40:00,57.76,58.1,57.72,58.0,124217.0,51.4519,51.7548,51.4163,51.6657,124217.0
2016-01-15 13:50:00,58.0,58.13,57.95,58.03,126972.0,51.6657,51.7815,51.6212,51.6925,126972.0
2016-01-15 14:00:00,58.02,58.06,57.95,58.04,166534.0,51.6835,51.7192,51.6212,51.7014,166534.0
2016-01-15 14:10:00,58.04,58.09,57.95,58.05,215069.0,51.7014,51.7459,51.6212,51.7103,215069.0
2016-01-15 14:20:00,58.05,58.06,57.83,57.84,245235.0,51.7103,51.7192,51.5143,51.5232,245235.0
2016-01-15 14:30:00,57.84,57.86,57.7,57.76,177651.0,51.5232,51.541,51.3985,51.4519,177651.0
2016-01-15 14:40:00,57.76,57.97,57.76,57.95,172579.0,51.4519,51.639,51.4519,51.6212,172579.0
2016-01-15 14:50:00,57.96,58.13,57.91,58.13,241333.0,51.6301,51.7815,51.5856,51.7815,241333.0
2016-01-15 15:00:00,58.12,58.14,57.85,57.86,413842.0,51.7726,51.7904,51.5321,51.541,413842.0
2016-01-15 15:10:00,57.86,57.87,57.51,57.54,276266.0,51.541,51.5499,51.2292,51.256,276266.0
2016-01-15 15:20:00,57.53,57.82,57.53,57.74,346738.0,51.2471,51.5054,51.2471,51.4341,346738.0
2016-01-15 15:30:00,57.73,57.78,57.57,57.62,392992.0,51.4252,51.4698,51.2827,51.3272,392992.0
2016-01-15 15:40:00,57.62,57.73,57.54,57.66,504311.0,51.3272,51.4252,51.256,51.3629,504311.0
2016-01-15 15:50:00,57.65,57.66,57.5,57.58,801964.0,51.354,51.3629,51.2203,51.2916,801964.0
2016-01-19 09:30:00,58.19,58.37,57.89,58.27,656128.0,51.835,51.9953,51.5677,51.9062,656128.0
2016-01-19 09:40:00,58.29,58.44,58.22,58.23,241207.0,51.9241,52.0577,51.8617,51.8706,241207.0
2016-01-19 09:50:00,58.22,58.3,57.97,58.29,240902.0,51.8617,51.933,51.639,51.9241,240902.0
2016-01-19 10:00:00,58.29,58.47,58.15,58.26,229951.0,51.9241,52.0844,51.7994,51.8973,229951.0
2016-01-19 10:10:00,58.25,58.51,58.19,58.45,238746.0,51.8884,52.12,51.835,52.0666,238746.0
2016-01-19 10:20:00,58.44,58.98,58.44,58.95,268453.0,52.0577,52.5387,52.0577,52.512,268453.0
2016-01-19 10:30:00,58.93,58.96,58.65,58.68,228696.0,52.4942,52.5209,52.2447,52.2715,228696.0
2016-01-19 10:40:00,58.68,59.0,58.65,58.99,328718.0,52.2715,52.5565,52.2447,52.5476,328718.0
2016-01-19 10:50:00,59.0,59.07,58.6,58.62,245803.0,52.5565,52.6189,52.2002,52.218,245803.0
2016-01-19 11:00:00,58.62,58.8,58.59,58.8,148433.0,52.218,52.3784,52.1913,52.3784,148433.0
2016-01-19 11:10:00,58.79,58.81,58.63,58.63,268013.0,52.3695,52.3873,52.2269,52.2269,268013.0
2016-01-19 11:20:00,58.63,58.8,58.52,58.78,178122.0,52.2269,52.3784,52.1289,52.3605,178122.0
2016-01-19 11:30:00,58.79,58.85,58.56,58.67,107482.0,52.3695,52.4229,52.1646,52.2626,107482.0
2016-01-19 11:40:00,58.69,58.7,58.54,58.64,100045.0,52.2804,52.2893,52.1468,52.2358,100045.0
2016-01-19 11:50:00,58.64,58.77,58.6,58.73,132505.0,52.2358,52.3516,52.2002,52.316,132505.0
2016-01-19 12:00:00,58.73,58.76,58.42,58.43,142273.0,52.316,52.3427,52.0399,52.0488,142273.0
2016-01-19 12:10:00,58.42,58.5,58.2,58.26,147705.0,52.0399,52.1111,51.8439,51.8973,147705.0
2016-01-19 12:20:00,58.25,58.41,58.15,58.39,136854.0,51.8884,52.031,51.7994,52.0131,136854.0
2016-01-19 12:30:00,58.38,58.44,58.3,58.34,121422.0,52.0042,52.0577,51.933,51.9686,121422.0
2016-01-19 12:40:00,58.34,58.4,58.19,58.24,123454.0,51.9686,52.022,51.835,51.8795,123454.0
2016-01-19 12:50:00,58.24,58.3,58.17,58.24,149798.0,51.8795,51.933,51.8172,51.8795,149798.0
2016-01-19 13:00:00,58.24,58.43,58.23,58.4,113290.0,51.8795,52.0488,51.8706,52.022,113290.0
2016-01-19 13:10:00,58.42,58.51,58.32,58.48,88186.0,52.0399,52.12,51.9508,52.0933,88186.0
2016-01-19 13:20:00,58.49,58.58,58.3,58.32,88294.0,52.1022,52.1824,51.933,51.9508,88294.0
2016-01-19 13:30:00,58.31,58.35,58.15,58.31,97573.0,51.9419,51.9775,51.7994,51.9419,97573.0
2016-01-19 13:40:00,58.3,58.38,58.17,58.34,95944.0,51.933,52.0042,51.8172,51.9686,95944.0
2016-01-19 13:50:00,58.33,58.33,58.09,58.26,105794.0,51.9597,51.9597,51.7459,51.8973,105794.0
2016-01-19 14:00:00,58.25,58.38,58.07,58.08,121759.0,51.8884,52.0042,51.7281,51.737,121759.0
2016-01-19 14:10:00,58.07,58.1,57.92,58.02,131631.0,51.7281,51.7548,51.5945,51.6835,131631.0
2016-01-19 14:20:00,58.01,58.14,57.92,58.06,140153.0,51.6746,51.7904,51.5945,51.7192,140153.0
2016-01-19 14:30:00,58.06,58.07,57.97,58.02,145277.0,51.7192,51.7281,51.639,51.6835,145277.0
2016-01-19 14:40:00,58.03,58.07,57.75,57.78,209010.0,51.6925,51.7281,51.443,51.4698,209010.0
2016-01-19 14:50:00,57.78,58.04,57.67,58.04,156366.0,51.4698,51.7014,51.3718,51.7014,156366.0
2016-01-19 15:00:00,58.04,58.17,57.96,58.05,234775.0,51.7014,51.8172,51.6301,51.7103,234775.0
2016-01-19 15:10:00,58.05,58.15,57.99,58.05,359134.0,51.7103,51.7994,51.6568,51.7103,359134.0
2016-01-19 15:20:00,58.06,58.52,58.04,58.47,294209.0,51.7192,52.1289,51.7014,52.0844,294209.0
2016-01-19 15:30:00,58.47,58.53,58.3,58.34,375983.0,52.0844,52.1379,51.933,51.9686,375983.0
2016-01-19 15:40:00,58.33,58.61,58.27,58.6,338381.0,51.9597,52.2091,51.9062,52.2002,338381.0
2016-01-19 15:50:00,58.6,58.63,58.31,58.33,607196.0,52.2002,52.2269,51.9419,51.9597,607196.0
2016-01-20 09:30:00,57.25,58.0,57.25,57.68,494834.0,50.9976,51.6657,50.9976,51.3807,494834.0
2016-01-20 09:40:00,57.68,58.23,57.48,57.88,375041.0,51.3807,51.8706,51.2025,51.5588,375041.0
2016-01-20 09:50:00,57.91,57.96,57.37,57.65,304161.0,51.5856,51.6301,51.1045,51.354,304161.0
2016-01-20 10:00:00,57.64,57.79,57.39,57.72,279362.0,51.345,51.4787,51.1224,51.4163,279362.0
2016-01-20 10:10:00,57.74,58.01,57.56,57.85,408528.0,51.4341,51.6746,51.2738,51.5321,408528.0
2016-01-20 10:20:00,57.85,58.09,57.54,57.61,371174.0,51.5321,51.7459,51.256,51.3183,371174.0
2016-01-20 10:30:00,57.59,57.61,57.15,57.21,253863.0,51.3005,51.3183,50.9086,50.962,253863.0
2016-01-20 10:40:00,57.2,57.28,56.96,56.97,289819.0,50.9531,51.0244,50.7393,50.7482,289819.0
2016-01-20 10:50:00,56.95,57.03,56.75,56.88,326115.0,50.7304,50.8017,50.5522,50.6681,326115.0
2016-01-20 11:00:00,56.88,57.41,56.85,57.4,261181.0,50.6681,51.1402,50.6413,51.1313,261181.0
2016-01-20 11:10:00,57.41,57.87,57.41,57.71,367848.0,51.1402,51.5499,51.1402,51.4074,367848.0
2016-01-20 11:20:00,57.7,57.78,57.58,57.68,399394.0,51.3985,51.4698,51.2916,51.3807,399394.0
2016-01-20 11:30:00,57.67,57.98,57.67,57.86,284876.0,51.3718,51.6479,51.3718,51.541,284876.0
2016-01-20 11:40:00,57.86,57.97,57.68,57.8,317638.0,51.541,51.639,51.3807,51.4876,317638.0
2016-01-20 11:50:00,57.8,57.81,57.33,57.34,301873.0,51.4876,51.4965,51.0689,51.0778,301873.0
2016-01-20 12:00:00,57.34,57.45,57.16,57.21,240056.0,51.0778,51.1758,50.9175,50.962,240056.0
2016-01-20 12:10:00,57.2,57.28,57.09,57.22,273025.0,50.9531,51.0244,50.8551,50.9709,273025.0
2016-01-20 12:20:00,57.22,57.24,56.96,57.02,352607.0,50.9709,50.9887,50.7393,50.7928,352607.0
2016-01-20 12:30:00,57.02,57.22,57.01,57.2,202144.0,50.7928,50.9709,50.7839,50.9531,202144.0
2016-01-20 12:40:00,57.18,57.28,56.82,56.91,340398.0,50.9353,51.0244,50.6146,50.6948,340398.0
2016-01-20 12:50:00,56.92,57.53,56.9,57.49,363451.0,50.7037,51.2471,50.6859,51.2114,363451.0
2016-01-20 13:00:00,57.49,57.55,57.17,57.18,319979.0,51.2114,51.2649,50.9264,50.9353,319979.0
2016-01-20 13:10:00,57.19,57.32,57.12,57.24,327576.0,50.9442,51.06,50.8818,50.9887,327576.0
2016-01-20 13:20:00,57.24,57.57,57.18,57.49,304343.0,50.9887,51.2827,50.9353,51.2114,304343.0
2016-01-20 13:30:00,57.49,57.96,57.47,57.93,273102.0,51.2114,51.6301,51.1936,51.6034,273102.0
2016-01-20 13:40:00,57.93,58.19,57.91,58.03,254918.0,51.6034,51.835,51.5856,51.6925,254918.0
2016-01-20 13:50:00,58.02,58.2,57.96,58.01,282896.0,51.6835,51.8439,51.6301,51.6746,282896.0
2016-01-20 14:00:00,58.02,58.12,57.85,58.07,339038.0,51.6835,51.7726,51.5321,51.7281,339038.0
2016-01-20 14:10:00,58.08,58.47,58.08,58.25,336854.0,51.737,52.0844,51.737,51.8884,336854.0
2016-01-20 14:20:00,58.25,58.34,58.02,58.11,290063.0,51.8884,51.9686,51.6835,51.7637,290063.0
2016-01-20 14:30:00,58.11,58.23,58.0,58.22,260287.0,51.7637,51.8706,51.6657,51.8617,260287.0
2016-01-20 14:40:00,58.22,58.49,58.21,58.46,292770.0,51.8617,52.1022,51.8528,52.0755,292770.0
2016-01-20 14:50:00,58.46,58.81,58.46,58.66,413491.0,52.0755,52.3873,52.0755,52.2537,413491.0
2016-01-20 15:00:00,58.65,59.01,58.47,59.0,450504.0,52.2447,52.5654,52.0844,52.5565,450504.0
2016-01-20 15:10:00,59.01,59.46,58.84,59.32,558305.0,52.5654,52.9663,52.414,52.8416,558305.0
2016-01-20 15:20:00,59.33,59.5,59.29,59.45,545734.0,52.8505,53.0019,52.8149,52.9574,545734.0
2016-01-20 15:30:00,59.46,59.59,59.23,59.37,577031.0,52.9663,53.0821,52.7614,52.8861,577031.0
2016-01-20 15:40:00,59.37,59.38,58.84,58.93,692817.0,52.8861,52.895,52.414,52.4942,692817.0
2016-01-20 15:50:00,58.94,59.21,58.92,59.04,1046250.0,52.5031,52.7436,52.4853,52.5922,1046250.0
2016-01-21 09:30:00,59.08,60.05,59.06,59.65,647899.0,52.6278,53.4918,52.61,53.1355,647899.0
2016-01-21 09:40:00,59.65,60.1,59.53,60.0,614922.0,53.1355,53.5364,53.0286,53.4473,614922.0
2016-01-21 09:50:00,60.0,60.22,59.65,60.16,423089.0,53.4473,53.6433,53.1355,53.5898,423089.0
2016-01-21 10:00:00,60.15,60.71,60.14,60.7,558872.0,53.5809,54.0798,53.572,54.0709,558872.0
2016-01-21 10:10:00,60.68,61.04,60.68,60.99,725845.0,54.053,54.3737,54.053,54.3292,725845.0
2016-01-21 10:20:00,60.99,61.14,60.65,61.1,610641.0,54.3292,54.4628,54.0263,54.4272,610641.0
2016-01-21 10:30:00,61.1,61.11,60.78,60.83,593013.0,54.4272,54.4361,54.1421,54.1867,593013.0
2016-01-21 10:40:00,60.84,60.96,60.73,60.8,490171.0,54.1956,54.3025,54.0976,54.1599,490171.0
2016-01-21 10:50:00,60.8,61.1,60.75,60.77,262047.0,54.1599,54.4272,54.1154,54.1332,262047.0
2016-01-21 11:00:00,60.77,61.0,60.55,60.96,392120.0,54.1332,54.3381,53.9372,54.3025,392120.0
2016-01-21 11:10:00,60.96,61.0,60.71,60.94,357056.0,54.3025,54.3381,54.0798,54.2847,357056.0
2016-01-21 11:20:00,60.95,60.97,60.68,60.85,320867.0,54.2936,54.3114,54.053,54.2045,320867.0
2016-01-21 11:30:00,60.84,61.1,60.84,61.04,340574.0,54.1956,54.4272,54.1956,54.3737,340574.0
2016-01-21 11:40:00,61.04,61.1,60.95,61.07,310531.0,54.3737,54.4272,54.2936,54.4005,310531.0
2016-01-21 11:50:00,61.07,61.16,61.01,61.08,555004.0,54.4005,54.4806,54.347,54.4094,555004.0
2016-01-21 12:00:00,61.09,61.1,61.02,61.06,368391.0,54.4183,54.4272,54.3559,54.3915,368391.0
2016-01-21 12:10:00,61.06,61.07,60.86,61.0,231343.0,54.3915,54.4005,54.2134,54.3381,231343.0
2016-01-21 12:20:00,60.98,61.11,60.83,61.08,214012.0,54.3203,54.4361,54.1867,54.4094,214012.0
2016-01-21 12:30:00,61.07,61.13,60.99,61.06,231578.0,54.4005,54.4539,54.3292,54.3915,231578.0
2016-01-21 12:40:00,61.07,61.14,60.96,61.07,197888.0,54.4005,54.4628,54.3025,54.4005,197888.0
2016-01-21 12:50:00,61.07,61.1,60.71,60.76,248642.0,54.4005,54.4272,54.0798,54.1243,248642.0
2016-01-21 13:00:00,60.76,60.9,60.55,60.85,307720.0,54.1243,54.249,53.9372,54.2045,307720.0
2016-01-21 13:10:00,60.86,60.9,60.53,60.74,188376.0,54.2134,54.249,53.9194,54.1065,188376.0
2016-01-21 13:20:00,60.74,60.75,60.5,60.6,317730.0,54.1065,54.1154,53.8927,53.9818,317730.0
2016-01-21 13:30:00,60.59,60.88,60.42,60.86,258780.0,53.9729,54.2312,53.8214,54.2134,258780.0
2016-01-21 13:40:00,60.88,60.89,60.56,60.64,208582.0,54.2312,54.2401,53.9462,54.0174,208582.0
2016-01-21 13:50:00,60.65,60.67,60.35,60.67,262231.0,54.0263,54.0441,53.7591,54.0441,262231.0
2016-01-21 14:00:00,60.67,60.77,60.54,60.56,216775.0,54.0441,54.1332,53.9283,53.9462,216775.0
2016-01-21 14:10:00,60.55,60.55,60.22,60.33,242741.0,53.9372,53.9372,53.6433,53.7413,242741.0
2016-01-21 14:20:00,60.33,60.47,60.17,60.39,213246.0,53.7413,53.866,53.5987,53.7947,213246.0
2016-01-21 14:30:00,60.38,60.79,60.37,60.72,268612.0,53.7858,54.151,53.7769,54.0887,268612.0
2016-01-21 14:40:00,60.71,60.79,60.42,60.43,222118.0,54.0798,54.151,53.8214,53.8303,222118.0
2016-01-21 14:50:00,60.43,60.85,60.42,60.8,240902.0,53.8303,54.2045,53.8214,54.1599,240902.0
2016-01-21 15:00:00,60.81,60.81,60.39,60.47,294086.0,54.1688,54.1688,53.7947,53.866,294086.0
2016-01-21 15:10:00,60.46,60.72,60.43,60.61,273060.0,53.8571,54.0887,53.8303,53.9907,273060.0
2016-01-21 15:20:00,60.61,60.79,60.54,60.65,355493.0,53.9907,54.151,53.9283,54.0263,355493.0
2016-01-21 15:30:00,60.64,60.9,60.63,60.82,345832.0,54.0174,54.249,54.0085,54.1778,345832.0
2016-01-21 15:40:00,60.82,60.89,60.61,60.65,589825.0,54.1778,54.2401,53.9907,54.0263,589825.0
2016-01-21 15:50:00,60.66,60.78,60.56,60.56,731403.0,54.0352,54.1421,53.9462,53.9462,731403.0
2016-01-22 09:30:00,61.29,61.47,61.0,61.03,508778.0,54.5964,54.7568,54.3381,54.3648,508778.0
2016-01-22 09:40:00,61.05,61.14,60.75,61.11,328501.0,54.3826,54.4628,54.1154,54.4361,328501.0
2016-01-22 09:50:00,61.1,61.3,61.02,61.26,262857.0,54.4272,54.6053,54.3559,54.5697,262857.0
2016-01-22 10:00:00,61.26,61.45,61.02,61.2,198929.0,54.5697,54.739,54.3559,54.5163,198929.0
2016-01-22 10:10:00,61.21,61.26,60.94,61.03,234552.0,54.5252,54.5697,54.2847,54.3648,234552.0
2016-01-22 10:20:00,61.03,61.1,60.86,60.95,172488.0,54.3648,54.4272,54.2134,54.2936,172488.0
2016-01-22 10:30:00,60.95,61.15,60.93,61.12,197486.0,54.2936,54.4717,54.2757,54.445,197486.0
2016-01-22 10:40:00,61.12,61.16,60.99,61.03,187613.0,54.445,54.4806,54.3292,54.3648,187613.0
2016-01-22 10:50:00,61.03,61.1,60.98,61.01,203091.0,54.3648,54.4272,54.3203,54.347,203091.0
2016-01-22 11:00:00,61.0,61.08,60.92,60.93,225649.0,54.3381,54.4094,54.2668,54.2757,225649.0
2016-01-22 11:10:00,60.92,61.14,60.8,60.98,196062.0,54.2668,54.4628,54.1599,54.3203,196062.0
2016-01-22 11:20:00,60.99,61.06,60.86,60.97,205898.0,54.3292,54.3915,54.2134,54.3114,205898.0
2016-01-22 11:30:00,60.98,61.01,60.7,60.71,146609.0,54.3203,54.347,54.0709,54.0798,146609.0
2016-01-22 11:40:00,60.7,60.9,60.7,60.72,134013.0,54.0709,54.249,54.0709,54.0887,134013.0
2016-01-22 11:50:00,60.71,60.78,60.7,60.72,122895.0,54.0798,54.1421,54.0709,54.0887,122895.0
2016-01-22 12:00:00,60.71,60.77,60.65,60.75,158728.0,54.0798,54.1332,54.0263,54.1154,158728.0
2016-01-22 12:10:00,60.76,60.8,60.66,60.76,122641.0,54.1243,54.1599,54.0352,54.1243,122641.0
2016-01-22 12:20:00,60.76,60.87,60.71,60.86,124778.0,54.1243,54.2223,54.0798,54.2134,124778.0
2016-01-22 12:30:00,60.85,60.88,60.71,60.83,86996.0,54.2045,54.2312,54.0798,54.1867,86996.0
2016-01-22 12:40:00,60.83,60.9,60.73,60.8,98171.0,54.1867,54.249,54.0976,54.1599,98171.0
2016-01-22 12:50:00,60.79,60.96,60.78,60.95,86831.0,54.151,54.3025,54.1421,54.2936,86831.0
2016-01-22 13:00:00,60.95,60.97,60.79,60.95,174018.0,54.2936,54.3114,54.151,54.2936,174018.0
2016-01-22 13:10:00,60.95,61.11,60.9,61.05,142013.0,54.2936,54.4361,54.249,54.3826,142013.0
2016-01-22 13:20:00,61.05,61.14,60.98,60.99,159503.0,54.3826,54.4628,54.3203,54.3292,159503.0
2016-01-22 13:30:00,60.99,61.05,60.96,60.99,82068.0,54.3292,54.3826,54.3025,54.3292,82068.0
2016-01-22 13:40:00,60.99,61.02,60.92,60.97,115103.0,54.3292,54.3559,54.2668,54.3114,115103.0
2016-01-22 13:50:00,60.97,61.0,60.91,60.99,91487.0,54.3114,54.3381,54.2579,54.3292,91487.0
2016-01-22 14:00:00,60.98,60.99,60.83,60.84,137237.0,54.3203,54.3292,54.1867,54.1956,137237.0
2016-01-22 14:10:00,60.85,60.99,60.82,60.84,157070.0,54.2045,54.3292,54.1778,54.1956,157070.0
2016-01-22 14:20:00,60.84,60.84,60.64,60.69,187763.0,54.1956,54.1956,54.0174,54.062,187763.0
2016-01-22 14:30:00,60.7,60.75,60.59,60.63,120343.0,54.0709,54.1154,53.9729,54.0085,120343.0
2016-01-22 14:40:00,60.62,60.75,60.61,60.73,113513.0,53.9996,54.1154,53.9907,54.0976,113513.0
2016-01-22 14:50:00,60.73,60.81,60.66,60.76,135078.0,54.0976,54.1688,54.0352,54.1243,135078.0
2016-01-22 15:00:00,60.76,60.8,60.64,60.64,137684.0,54.1243,54.1599,54.0174,54.0174,137684.0
2016-01-22 15:10:00,60.64,60.76,60.6,60.69,158468.0,54.0174,54.1243,53.9818,54.062,158468.0
2016-01-22 15:20:00,60.69,60.81,60.62,60.81,159059.0,54.062,54.1688,53.9996,54.1688,159059.0
2016-01-22 15:30:00,60.81,60.92,60.7,60.88,278605.0,54.1688,54.2668,54.0709,54.2312,278605.0
2016-01-22 15:40:00,60.89,61.01,60.88,60.95,279736.0,54.2401,54.347,54.2312,54.2936,279736.0
2016-01-22 15:50:00,60.95,61.0,60.86,60.89,416427.0,54.2936,54.3381,54.2134,54.2401,416427.0
2016-01-25 09:30:00,61.09,61.28,60.89,60.99,516396.0,54.4183,54.5875,54.2401,54.3292,516396.0
2016-01-25 09:40:00,60.98,61.02,60.78,60.94,231101.0,54.3203,54.3559,54.1421,54.2847,231101.0
2016-01-25 09:50:00,60.95,61.09,60.84,61.04,300128.0,54.2936,54.4183,54.1956,54.3737,300128.0
2016-01-25 10:00:00,61.03,61.18,60.94,61.0,308590.0,54.3648,54.4984,54.2847,54.3381,308590.0
2016-01-25 10:10:00,61.01,61.19,60.92,61.16,208929.0,54.347,54.5073,54.2668,54.4806,208929.0
2016-01-25 10:20:00,61.16,61.2,61.06,61.14,196144.0,54.4806,54.5163,54.3915,54.4628,196144.0
2016-01-25 10:30:00,61.15,61.15,60.97,61.01,231235.0,54.4717,54.4717,54.3114,54.347,231235.0
2016-01-25 10:40:00,61.02,61.14,60.96,61.13,204922.0,54.3559,54.4628,54.3025,54.4539,204922.0
2016-01-25 10:50:00,61.12,61.16,61.04,61.06,149398.0,54.445,54.4806,54.3737,54.3915,149398.0
2016-01-25 11:00:00,61.06,61.08,60.98,61.07,245489.0,54.3915,54.4094,54.3203,54.4005,245489.0
2016-01-25 11:10:00,61.07,61.12,60.92,60.96,180587.0,54.4005,54.445,54.2668,54.3025,180587.0
2016-01-25 11:20:00,60.95,60.97,60.81,60.9,176469.0,54.2936,54.3114,54.1688,54.249,176469.0
2016-01-25 11:30:00,60.9,60.96,60.82,60.91,169775.0,54.249,54.3025,54.1778,54.2579,169775.0
2016-01-25 11:40:00,60.92,60.95,60.76,60.79,212200.0,54.2668,54.2936,54.1243,54.151,212200.0
2016-01-25 11:50:00,60.8,60.97,60.8,60.9,165812.0,54.1599,54.3114,54.1599,54.249,165812.0
2016-01-25 12:00:00,60.91,60.96,60.9,60.93,147763.0,54.2579,54.3025,54.249,54.2757,147763.0
2016-01-25 12:10:00,60.94,60.95,60.78,60.85,155074.0,54.2847,54.2936,54.1421,54.2045,155074.0
2016-01-25 12:20:00,60.86,61.06,60.8,61.03,177771.0,54.2134,54.3915,54.1599,54.3648,177771.0
2016-01-25 12:30:00,61.03,61.04,60.81,60.98,161903.0,54.3648,54.3737,54.1688,54.3203,161903.0
2016-01-25 12:40:00,60.98,61.13,60.98,61.1,180975.0,54.3203,54.4539,54.3203,54.4272,180975.0
2016-01-25 12:50:00,61.11,61.15,61.04,61.13,156382.0,54.4361,54.4717,54.3737,54.4539,156382.0
2016-01-25 13:00:00,61.14,61.24,61.08,61.24,277989.0,54.4628,54.5519,54.4094,54.5519,277989.0
2016-01-25 13:10:00,61.23,61.29,61.18,61.23,252140.0,54.543,54.5964,54.4984,54.543,252140.0
2016-01-25 13:20:00,61.23,61.3,61.17,61.21,213591.0,54.543,54.6053,54.4895,54.5252,213591.0
2016-01-25 13:30:00,61.22,61.27,61.13,61.2,215279.0,54.5341,54.5786,54.4539,54.5163,215279.0
2016-01-25 13:40:00,61.21,61.25,61.11,61.16,184495.0,54.5252,54.5608,54.4361,54.4806,184495.0
2016-01-25 13:50:00,61.16,61.26,61.15,61.17,141779.0,54.4806,54.5697,54.4717,54.4895,141779.0
2016-01-25 14:00:00,61.16,61.25,61.13,61.19,186275.0,54.4806,54.5608,54.4539,54.5073,186275.0
2016-01-25 14:10:00,61.19,61.2,61.03,61.11,186893.0,54.5073,54.5163,54.3648,54.4361,186893.0
2016-01-25 14:20:00,61.1,61.16,61.01,61.14,158615.0,54.4272,54.4806,54.347,54.4628,158615.0
2016-01-25 14:30:00,61.14,61.15,61.0,61.03,165649.0,54.4628,54.4717,54.3381,54.3648,165649.0
2016-01-25 14:40:00,61.03,61.03,60.82,60.9,180715.0,54.3648,54.3648,54.1778,54.249,180715.0
2016-01-25 14:50:00,60.89,61.03,60.87,61.01,184335.0,54.2401,54.3648,54.2223,54.347,184335.0
2016-01-25 15:00:00,61.01,61.13,60.97,60.98,266393.0,54.347,54.4539,54.3114,54.3203,266393.0
2016-01-25 15:10:00,60.97,60.98,60.81,60.92,273579.0,54.3114,54.3203,54.1688,54.2668,273579.0
2016-01-25 15:20:00,60.92,60.93,60.76,60.78,226682.0,54.2668,54.2757,54.1243,54.1421,226682.0
2016-01-25 15:30:00,60.76,60.81,60.64,60.66,327955.0,54.1243,54.1688,54.0174,54.0352,327955.0
2016-01-25 15:40:00,60.65,60.78,60.62,60.73,398769.0,54.0263,54.1421,53.9996,54.0976,398769.0
2016-01-25 15:50:00,60.73,60.8,60.67,60.73,415280.0,54.0976,54.1599,54.0441,54.0976,415280.0
2016-01-26 09:30:00,60.49,60.96,60.27,60.79,456254.0,53.8838,54.3025,53.6878,54.151,456254.0
2016-01-26 09:40:00,60.77,60.85,60.38,60.48,188678.0,54.1332,54.2045,53.7858,53.8749,188678.0
2016-01-26 09:50:00,60.49,60.9,60.49,60.87,150922.0,53.8838,54.249,53.8838,54.2223,150922.0
2016-01-26 10:00:00,60.88,61.12,60.85,60.92,232825.0,54.2312,54.445,54.2045,54.2668,232825.0
2016-01-26 10:10:00,60.95,61.15,60.93,61.08,178189.0,54.2936,54.4717,54.2757,54.4094,178189.0
2016-01-26 10:20:00,61.09,61.09,60.78,60.79,158843.0,54.4183,54.4183,54.1421,54.151,158843.0
2016-01-26 10:30:00,60.79,60.95,60.71,60.78,128662.0,54.151,54.2936,54.0798,54.1421,128662.0
2016-01-26 10:40:00,60.78,60.84,60.61,60.67,192940.0,54.1421,54.1956,53.9907,54.0441,192940.0
2016-01-26 10:50:00,60.67,60.69,60.38,60.51,277604.0,54.0441,54.062,53.7858,53.9016,277604.0
2016-01-26 11:00:00,60.49,60.8,60.47,60.73,120579.0,53.8838,54.1599,53.866,54.0976,120579.0
2016-01-26 11:10:00,60.73,60.76,60.57,60.64,160106.0,54.0976,54.1243,53.9551,54.0174,160106.0
2016-01-26 11:20:00,60.65,60.68,60.53,60.56,158696.0,54.0263,54.053,53.9194,53.9462,158696.0
2016-01-26 11:30:00,60.57,60.57,60.44,60.54,178162.0,53.9551,53.9551,53.8393,53.9283,178162.0
2016-01-26 11:40:00,60.54,60.83,60.53,60.78,110769.0,53.9283,54.1867,53.9194,54.1421,110769.0
2016-01-26 11:50:00,60.78,61.0,60.75,60.93,139323.0,54.1421,54.3381,54.1154,54.2757,139323.0
2016-01-26 12:00:00,60.92,61.11,60.92,61.08,117944.0,54.2668,54.4361,54.2668,54.4094,117944.0
2016-01-26 12:10:00,61.1,61.27,61.08,61.24,176979.0,54.4272,54.5786,54.4094,54.5519,176979.0
2016-01-26 12:20:00,61.24,61.26,61.1,61.1,119542.0,54.5519,54.5697,54.4272,54.4272,119542.0
2016-01-26 12:30:00,61.11,61.25,61.1,61.22,116406.0,54.4361,54.5608,54.4272,54.5341,116406.0
2016-01-26 12:40:00,61.22,61.23,61.15,61.22,114177.0,54.5341,54.543,54.4717,54.5341,114177.0
2016-01-26 12:50:00,61.22,61.24,61.13,61.16,120877.0,54.5341,54.5519,54.4539,54.4806,120877.0
2016-01-26 13:00:00,61.17,61.32,61.14,61.17,113116.0,54.4895,54.6232,54.4628,54.4895,113116.0
2016-01-26 13:10:00,61.17,61.27,61.12,61.27,96642.0,54.4895,54.5786,54.445,54.5786,96642.0
2016-01-26 13:20:00,61.26,61.37,61.24,61.26,116897.0,54.5697,54.6677,54.5519,54.5697,116897.0
2016-01-26 13:30:00,61.26,61.28,61.14,61.15,113951.0,54.5697,54.5875,54.4628,54.4717,113951.0
2016-01-26 13:40:00,61.16,61.26,61.11,61.12,136448.0,54.4806,54.5697,54.4361,54.445,136448.0
2016-01-26 13:50:00,61.12,61.12,60.9,61.08,160841.0,54.445,54.445,54.249,54.4094,160841.0
2016-01-26 14:00:00,61.08,61.17,60.95,61.05,178671.0,54.4094,54.4895,54.2936,54.3826,178671.0
2016-01-26 14:10:00,61.05,61.11,60.99,61.09,158903.0,54.3826,54.4361,54.3292,54.4183,158903.0
2016-01-26 14:20:00,61.1,61.12,60.9,60.94,184760.0,54.4272,54.445,54.249,54.2847,184760.0
2016-01-26 14:30:00,60.94,61.11,60.93,61.1,143564.0,54.2847,54.4361,54.2757,54.4272,143564.0
2016-01-26 14:40:00,61.09,61.19,61.09,61.17,218699.0,54.4183,54.5073,54.4183,54.4895,218699.0
2016-01-26 14:50:00,61.16,61.32,61.16,61.24,172410.0,54.4806,54.6232,54.4806,54.5519,172410.0
2016-01-26 15:00:00,61.23,61.27,61.06,61.07,197037.0,54.543,54.5786,54.3915,54.4005,197037.0
2016-01-26 15:10:00,61.07,61.12,61.0,61.01,175905.0,54.4005,54.445,54.3381,54.347,175905.0
2016-01-26 15:20:00,61.01,61.09,60.99,61.06,208358.0,54.347,54.4183,54.3292,54.3915,208358.0
2016-01-26 15:30:00,61.06,61.12,60.97,61.11,215131.0,54.3915,54.445,54.3114,54.4361,215131.0
2016-01-26 15:40:00,61.12,61.18,61.06,61.06,437705.0,54.445,54.4984,54.3915,54.3915,437705.0
2016-01-26 15:50:00,61.06,61.13,60.99,61.12,464237.0,54.3915,54.4539,54.3292,54.445,464237.0
2016-01-27 09:30:00,60.96,61.1,60.58,60.84,261415.0,54.3025,54.4272,53.964,54.1956,261415.0
2016-01-27 09:40:00,60.86,60.98,60.6,60.79,179574.0,54.2134,54.3203,53.9818,54.151,179574.0
2016-01-27 09:50:00,60.77,60.77,60.27,60.39,238727.0,54.1332,54.1332,53.6878,53.7947,238727.0
2016-01-27 10:00:00,60.39,60.4,60.11,60.25,311841.0,53.7947,53.8036,53.5453,53.67,311841.0
2016-01-27 10:10:00,60.25,60.25,59.75,60.21,465179.0,53.67,53.67,53.2246,53.6344,465179.0
2016-01-27 10:20:00,60.21,60.28,60.08,60.16,134959.0,53.6344,53.6967,53.5186,53.5898,134959.0
2016-01-27 10:30:00,60.17,60.37,60.09,60.21,138736.0,53.5987,53.7769,53.5275,53.6344,138736.0
2016-01-27 10:40:00,60.21,60.22,60.0,60.05,125272.0,53.6344,53.6433,53.4473,53.4918,125272.0
2016-01-27 10:50:00,60.04,60.17,59.93,60.09,227866.0,53.4829,53.5987,53.385,53.5275,227866.0
2016-01-27 11:00:00,60.09,60.13,59.98,60.09,194533.0,53.5275,53.5631,53.4295,53.5275,194533.0
2016-01-27 11:10:00,60.08,60.22,60.04,60.15,139848.0,53.5186,53.6433,53.4829,53.5809,139848.0
2016-01-27 11:20:00,60.15,60.36,60.14,60.35,107024.0,53.5809,53.768,53.572,53.7591,107024.0
2016-01-27 11:30:00,60.33,60.45,60.32,60.42,196987.0,53.7413,53.8482,53.7324,53.8214,196987.0
2016-01-27 11:40:00,60.42,60.68,60.37,60.59,202691.0,53.8214,54.053,53.7769,53.9729,202691.0
2016-01-27 11:50:00,60.59,60.69,60.57,60.67,89219.0,53.9729,54.062,53.9551,54.0441,89219.0
2016-01-27 12:00:00,60.66,60.83,60.61,60.74,98359.0,54.0352,54.1867,53.9907,54.1065,98359.0
2016-01-27 12:10:00,60.73,60.86,60.72,60.83,95090.0,54.0976,54.2134,54.0887,54.1867,95090.0
2016-01-27 12:20:00,60.83,60.85,60.71,60.75,95773.0,54.1867,54.2045,54.0798,54.1154,95773.0
2016-01-27 12:30:00,60.75,60.79,60.71,60.73,89277.0,54.1154,54.151,54.0798,54.0976,89277.0
2016-01-27 12:40:00,60.73,60.75,60.61,60.7,74354.0,54.0976,54.1154,53.9907,54.0709,74354.0
2016-01-27 12:50:00,60.7,60.74,60.51,60.52,107326.0,54.0709,54.1065,53.9016,53.9105,107326.0
2016-01-27 13:00:00,60.51,60.67,60.51,60.6,162566.0,53.9016,54.0441,53.9016,53.9818,162566.0
2016-01-27 13:10:00,60.6,60.74,60.18,60.22,253810.0,53.9818,54.1065,53.6077,53.6433,253810.0
2016-01-27 13:20:00,60.22,60.57,60.12,60.45,122755.0,53.6433,53.9551,53.5542,53.8482,122755.0
2016-01-27 13:30:00,60.44,60.53,60.44,60.49,106745.0,53.8393,53.9194,53.8393,53.8838,106745.0
2016-01-27 13:40:00,60.49,60.51,60.35,60.43,131534.0,53.8838,53.9016,53.7591,53.8303,131534.0
2016-01-27 13:50:00,60.43,60.53,60.39,60.53,77716.0,53.8303,53.9194,53.7947,53.9194,77716.0
2016-01-27 14:00:00,60.51,60.79,60.26,60.27,154822.0,53.9016,54.151,53.6789,53.6878,154822.0
2016-01-27 14:10:00,60.25,60.42,60.06,60.25,160694.0,53.67,53.8214,53.5008,53.67,160694.0
2016-01-27 14:20:00,60.26,60.37,60.04,60.22,161710.0,53.6789,53.7769,53.4829,53.6433,161710.0
2016-01-27 14:30:00,60.21,60.26,59.81,59.82,178300.0,53.6344,53.6789,53.2781,53.287,178300.0
2016-01-27 14:40:00,59.83,59.92,59.68,59.75,173305.0,53.2959,53.376,53.1623,53.2246,173305.0
2016-01-27 14:50:00,59.75,59.91,59.56,59.59,221313.0,53.2246,53.3671,53.0554,53.0821,221313.0
2016-01-27 15:00:00,59.59,59.65,59.24,59.55,402932.0,53.0821,53.1355,52.7703,53.0465,402932.0
2016-01-27 15:10:00,59.55,59.55,59.27,59.42,268042.0,53.0465,53.0465,52.797,52.9307,268042.0
2016-01-27 15:20:00,59.42,59.73,59.2,59.6,300751.0,52.9307,53.2068,52.7347,53.091,300751.0
2016-01-27 15:30:00,59.59,59.69,59.47,59.51,239957.0,53.0821,53.1712,52.9752,53.0108,239957.0
2016-01-27 15:40:00,59.51,59.7,59.4,59.67,307729.0,53.0108,53.1801,52.9128,53.1534,307729.0
2016-01-27 15:50:00,59.66,59.67,59.49,59.61,507344.0,53.1444,53.1534,52.993,53.0999,507344.0
2016-01-28 09:30:00,60.32,60.75,60.2,60.61,356317.0,53.7324,54.1154,53.6255,53.9907,356317.0
2016-01-28 09:40:00,60.63,60.85,60.4,60.67,248165.0,54.0085,54.2045,53.8036,54.0441,248165.0
2016-01-28 09:50:00,60.64,61.17,60.63,61.14,347477.0,54.0174,54.4895,54.0085,54.4628,347477.0
2016-01-28 10:00:00,61.12,61.17,60.59,60.59,408996.0,54.445,54.4895,53.9729,53.9729,408996.0
2016-01-28 10:10:00,60.58,60.68,60.13,60.23,322199.0,53.964,54.053,53.5631,53.6522,322199.0
2016-01-28 10:20:00,60.22,60.4,60.05,60.06,292974.0,53.6433,53.8036,53.4918,53.5008,292974.0
2016-01-28 10:30:00,60.07,60.26,59.98,60.17,289555.0,53.5097,53.6789,53.4295,53.5987,289555.0
2016-01-28 10:40:00,60.18,60.6,60.16,60.53,187095.0,53.6077,53.9818,53.5898,53.9194,187095.0
2016-01-28 10:50:00,60.54,60.65,60.45,60.49,173760.0,53.9283,54.0263,53.8482,53.8838,173760.0
2016-01-28 11:00:00,60.51,60.63,60.39,60.53,191719.0,53.9016,54.0085,53.7947,53.9194,191719.0
2016-01-28 11:10:00,60.55,60.6,60.42,60.44,247162.0,53.9372,53.9818,53.8214,53.8393,247162.0
2016-01-28 11:20:00,60.46,60.61,60.44,60.45,224668.0,53.8571,53.9907,53.8393,53.8482,224668.0
2016-01-28 11:30:00,60.45,60.49,60.27,60.31,122045.0,53.8482,53.8838,53.6878,53.7235,122045.0
2016-01-28 11:40:00,60.32,60.4,60.24,60.31,117218.0,53.7324,53.8036,53.6611,53.7235,117218.0
2016-01-28 11:50:00,60.31,60.43,60.29,60.34,142624.0,53.7235,53.8303,53.7056,53.7502,142624.0
2016-01-28 12:00:00,60.34,60.51,60.32,60.42,142893.0,53.7502,53.9016,53.7324,53.8214,142893.0
2016-01-28 12:10:00,60.44,60.51,60.32,60.47,110254.0,53.8393,53.9016,53.7324,53.866,110254.0
2016-01-28 12:20:00,60.48,60.76,60.48,60.74,222893.0,53.8749,54.1243,53.8749,54.1065,222893.0
2016-01-28 12:30:00,60.76,60.99,60.72,60.91,120830.0,54.1243,54.3292,54.0887,54.2579,120830.0
2016-01-28 12:40:00,60.9,61.07,60.9,61.0,165730.0,54.249,54.4005,54.249,54.3381,165730.0
2016-01-28 12:50:00,60.99,61.05,60.74,60.94,261538.0,54.3292,54.3826,54.1065,54.2847,261538.0
2016-01-28 13:00:00,60.94,61.06,60.89,61.05,135907.0,54.2847,54.3915,54.2401,54.3826,135907.0
2016-01-28 13:10:00,61.05,61.16,60.9,60.95,234303.0,54.3826,54.4806,54.249,54.2936,234303.0
2016-01-28 13:20:00,60.94,61.06,60.92,61.03,198540.0,54.2847,54.3915,54.2668,54.3648,198540.0
2016-01-28 13:30:00,61.02,61.14,60.99,61.08,107425.0,54.3559,54.4628,54.3292,54.4094,107425.0
2016-01-28 13:40:00,61.09,61.15,61.01,61.1,87951.0,54.4183,54.4717,54.347,54.4272,87951.0
2016-01-28 13:50:00,61.1,61.23,61.03,61.08,178691.0,54.4272,54.543,54.3648,54.4094,178691.0
2016-01-28 14:00:00,61.07,61.6,61.05,61.55,302034.0,54.4005,54.8726,54.3826,54.828,302034.0
2016-01-28 14:10:00,61.55,61.58,61.24,61.35,288925.0,54.828,54.8548,54.5519,54.6499,288925.0
2016-01-28 14:20:00,61.35,61.46,61.32,61.42,197763.0,54.6499,54.7479,54.6232,54.7122,197763.0
2016-01-28 14:30:00,61.41,61.45,61.25,61.26,193395.0,54.7033,54.739,54.5608,54.5697,193395.0
2016-01-28 14:40:00,61.26,61.38,61.21,61.23,145018.0,54.5697,54.6766,54.5252,54.543,145018.0
2016-01-28 14:50:00,61.23,61.3,61.08,61.21,207433.0,54.543,54.6053,54.4094,54.5252,207433.0
2016-01-28 15:00:00,61.22,61.31,61.16,61.31,213361.0,54.5341,54.6142,54.4806,54.6142,213361.0
2016-01-28 15:10:00,61.31,61.37,61.24,61.35,327278.0,54.6142,54.6677,54.5519,54.6499,327278.0
2016-01-28 15:20:00,61.34,61.34,61.16,61.17,246218.0,54.641,54.641,54.4806,54.4895,246218.0
2016-01-28 15:30:00,61.17,61.35,61.16,61.29,281119.0,54.4895,54.6499,54.4806,54.5964,281119.0
2016-01-28 15:40:00,61.29,61.34,61.16,61.25,272619.0,54.5964,54.641,54.4806,54.5608,272619.0
2016-01-28 15:50:00,61.26,61.4,61.2,61.22,772616.0,54.5697,54.6944,54.5163,54.5341,772616.0
2016-01-29 09:30:00,61.2,61.88,61.2,61.75,311438.0,54.5163,55.122,54.5163,55.0062,311438.0
2016-01-29 09:40:00,61.71,61.78,61.43,61.73,175772.0,54.9706,55.0329,54.7211,54.9884,175772.0
2016-01-29 09:50:00,61.76,61.88,61.67,61.76,177031.0,55.0151,55.122,54.9349,55.0151,177031.0
2016-01-29 10:00:00,61.77,61.84,61.64,61.74,227288.0,55.024,55.0864,54.9082,54.9973,227288.0
2016-01-29 10:10:00,61.75,61.8,61.47,61.66,165291.0,55.0062,55.0507,54.7568,54.926,165291.0
2016-01-29 10:20:00,61.65,61.77,61.52,61.55,162943.0,54.9171,55.024,54.8013,54.828,162943.0
2016-01-29 10:30:00,61.55,61.73,61.52,61.7,138402.0,54.828,54.9884,54.8013,54.9617,138402.0
2016-01-29 10:40:00,61.7,61.92,61.7,61.84,209407.0,54.9617,55.1576,54.9617,55.0864,209407.0
2016-01-29 10:50:00,61.84,61.95,61.8,61.81,174475.0,55.0864,55.1843,55.0507,55.0596,174475.0
2016-01-29 11:00:00,61.81,62.0,61.71,61.89,249755.0,55.0596,55.2289,54.9706,55.1309,249755.0
2016-01-29 11:10:00,61.88,61.94,61.77,61.88,156834.0,55.122,55.1754,55.024,55.122,156834.0
2016-01-29 11:20:00,61.89,62.05,61.86,61.92,204643.0,55.1309,55.2734,55.1042,55.1576,204643.0
2016-01-29 11:30:00,61.93,62.11,61.93,61.96,212800.0,55.1665,55.3269,55.1665,55.1933,212800.0
2016-01-29 11:40:00,61.95,62.02,61.8,61.86,125550.0,55.1843,55.2467,55.0507,55.1042,125550.0
2016-01-29 11:50:00,61.86,62.16,61.85,62.12,151711.0,55.1042,55.3714,55.0953,55.3358,151711.0
2016-01-29 12:00:00,62.13,62.14,62.06,62.07,115692.0,55.3447,55.3536,55.2823,55.2912,115692.0
2016-01-29 12:10:00,62.07,62.15,62.07,62.11,131369.0,55.2912,55.3625,55.2912,55.3269,131369.0
2016-01-29 12:20:00,62.12,62.16,62.06,62.08,137316.0,55.3358,55.3714,55.2823,55.3002,137316.0
2016-01-29 12:30:00,62.08,62.15,61.97,62.09,251762.0,55.3002,55.3625,55.2022,55.3091,251762.0
2016-01-29 12:40:00,62.1,62.11,61.99,61.99,247532.0,55.318,55.3269,55.22,55.22,247532.0
2016-01-29 12:50:00,61.99,62.0,61.94,61.97,197188.0,55.22,55.2289,55.1754,55.2022,197188.0
2016-01-29 13:00:00,61.97,61.98,61.85,61.88,152699.0,55.2022,55.2111,55.0953,55.122,152699.0
2016-01-29 13:10:00,61.88,61.91,61.68,61.69,158723.0,55.122,55.1487,54.9438,54.9527,158723.0
2016-01-29 13:20:00,61.7,61.79,61.57,61.58,150834.0,54.9617,55.0418,54.8458,54.8548,150834.0
2016-01-29 13:30:00,61.58,61.62,61.48,61.5,177722.0,54.8548,54.8904,54.7657,54.7835,177722.0
2016-01-29 13:40:00,61.5,61.74,61.48,61.7,181094.0,54.7835,54.9973,54.7657,54.9617,181094.0
2016-01-29 13:50:00,61.71,61.71,61.48,61.55,144342.0,54.9706,54.9706,54.7657,54.828,144342.0
2016-01-29 14:00:00,61.55,61.68,61.45,61.64,170682.0,54.828,54.9438,54.739,54.9082,170682.0
2016-01-29 14:10:00,61.64,61.86,61.63,61.86,166600.0,54.9082,55.1042,54.8993,55.1042,166600.0
2016-01-29 14:20:00,61.86,61.98,61.78,61.98,163380.0,55.1042,55.2111,55.0329,55.2111,163380.0
2016-01-29 14:30:00,61.97,62.08,61.96,62.05,161843.0,55.2022,55.3002,55.1933,55.2734,161843.0
2016-01-29 14:40:00,62.04,62.08,61.94,61.94,155280.0,55.2645,55.3002,55.1754,55.1754,155280.0
2016-01-29 14:50:00,61.95,61.96,61.84,61.88,170340.0,55.1843,55.1933,55.0864,55.122,170340.0
2016-01-29 15:00:00,61.89,61.9,61.84,61.9,220795.0,55.1309,55.1398,55.0864,55.1398,220795.0
2016-01-29 15:10:00,61.89,61.96,61.84,61.88,222584.0,55.1309,55.1933,55.0864,55.122,222584.0
2016-01-29 15:20:00,61.87,62.0,61.85,61.97,259940.0,55.1131,55.2289,55.0953,55.2022,259940.0
2016-01-29 15:30:00,61.96,61.97,61.86,61.86,369626.0,55.1933,55.2022,55.1042,55.1042,369626.0
2016-01-29 15:40:00,61.87,62.07,61.86,62.03,433791.0,55.1131,55.2912,55.1042,55.2556,433791.0
2016-01-29 15:50:00,62.04,62.07,61.88,62.01,883921.0,55.2645,55.2912,55.122,55.2378,883921.0
2016-02-01 09:30:00,61.75,62.29,61.7,62.27,596471.0,55.0062,55.4872,54.9617,55.4694,596471.0
2016-02-01 09:40:00,62.26,62.37,62.03,62.21,302760.0,55.4605,55.5585,55.2556,55.416,302760.0
2016-02-01 09:50:00,62.23,62.71,62.22,62.6,250646.0,55.4338,55.8613,55.4249,55.7634,250646.0
2016-02-01 10:00:00,62.6,62.88,62.53,62.79,271530.0,55.7634,56.0128,55.701,55.9326,271530.0
2016-02-01 10:10:00,62.8,62.99,62.7,62.9,250232.0,55.9415,56.1108,55.8524,56.0306,250232.0
2016-02-01 10:20:00,62.91,62.99,62.79,62.95,227589.0,56.0395,56.1108,55.9326,56.0751,227589.0
2016-02-01 10:30:00,62.95,62.99,62.85,62.89,178964.0,56.0751,56.1108,55.9861,56.0217,178964.0
2016-02-01 10:40:00,62.89,62.94,62.75,62.81,190872.0,56.0217,56.0662,55.897,55.9504,190872.0
2016-02-01 10:50:00,62.8,62.84,62.66,62.83,172325.0,55.9415,55.9771,55.8168,55.9682,172325.0
2016-02-01 11:00:00,62.83,62.85,62.74,62.79,172620.0,55.9682,55.9861,55.8881,55.9326,172620.0
2016-02-01 11:10:00,62.79,62.87,62.75,62.82,211212.0,55.9326,56.0039,55.897,55.9593,211212.0
2016-02-01 11:20:00,62.8,62.87,62.73,62.86,128017.0,55.9415,56.0039,55.8792,55.995,128017.0
2016-02-01 11:30:00,62.86,63.0,62.82,62.97,147159.0,55.995,56.1197,55.9593,56.093,147159.0
2016-02-01 11:40:00,62.97,63.0,62.91,62.93,168890.0,56.093,56.1197,56.0395,56.0573,168890.0
2016-02-01 11:50:00,62.93,62.98,62.88,62.97,155524.0,56.0573,56.1019,56.0128,56.093,155524.0
2016-02-01 12:00:00,62.97,63.03,62.83,62.88,173379.0,56.093,56.1464,55.9682,56.0128,173379.0
2016-02-01 12:10:00,62.88,62.92,62.83,62.89,126836.0,56.0128,56.0484,55.9682,56.0217,126836.0
2016-02-01 12:20:00,62.88,62.93,62.75,62.76,78944.0,56.0128,56.0573,55.897,55.9059,78944.0
2016-02-01 12:30:00,62.76,62.81,62.71,62.75,71170.0,55.9059,55.9504,55.8613,55.897,71170.0
2016-02-01 12:40:00,62.76,62.78,62.69,62.76,66209.0,55.9059,55.9237,55.8435,55.9059,66209.0
2016-02-01 12:50:00,62.75,62.76,62.68,62.71,87943.0,55.897,55.9059,55.8346,55.8613,87943.0
2016-02-01 13:00:00,62.71,62.85,62.67,62.77,101690.0,55.8613,55.9861,55.8257,55.9148,101690.0
2016-02-01 13:10:00,62.78,62.81,62.71,62.71,89056.0,55.9237,55.9504,55.8613,55.8613,89056.0
2016-02-01 13:20:00,62.71,62.86,62.7,62.81,104094.0,55.8613,55.995,55.8524,55.9504,104094.0
2016-02-01 13:30:00,62.81,62.91,62.81,62.89,95344.0,55.9504,56.0395,55.9504,56.0217,95344.0
2016-02-01 13:40:00,62.89,62.93,62.82,62.92,88644.0,56.0217,56.0573,55.9593,56.0484,88644.0
2016-02-01 13:50:00,62.91,62.91,62.75,62.81,106995.0,56.0395,56.0395,55.897,55.9504,106995.0
2016-02-01 14:00:00,62.8,62.87,62.72,62.72,145424.0,55.9415,56.0039,55.8703,55.8703,145424.0
2016-02-01 14:10:00,62.73,62.89,62.71,62.89,115016.0,55.8792,56.0217,55.8613,56.0217,115016.0
2016-02-01 14:20:00,62.89,63.06,62.84,63.02,167458.0,56.0217,56.1731,55.9771,56.1375,167458.0
2016-02-01 14:30:00,63.02,63.05,62.96,63.02,161008.0,56.1375,56.1642,56.084,56.1375,161008.0
2016-02-01 14:40:00,63.02,63.14,63.01,63.09,198247.0,56.1375,56.2444,56.1286,56.1998,198247.0
2016-02-01 14:50:00,63.09,63.22,63.07,63.2,124198.0,56.1998,56.3156,56.182,56.2978,124198.0
2016-02-01 15:00:00,63.2,63.26,63.15,63.17,186652.0,56.2978,56.3513,56.2533,56.2711,186652.0
2016-02-01 15:10:00,63.17,63.35,63.15,63.33,241979.0,56.2711,56.4315,56.2533,56.4136,241979.0
2016-02-01 15:20:00,63.33,63.47,63.31,63.44,230365.0,56.4136,56.5383,56.3958,56.5116,230365.0
2016-02-01 15:30:00,63.44,63.46,63.3,63.32,285110.0,56.5116,56.5294,56.3869,56.4047,285110.0
2016-02-01 15:40:00,63.32,63.39,63.27,63.28,326938.0,56.4047,56.4671,56.3602,56.3691,326938.0
2016-02-01 15:50:00,63.29,63.32,63.12,63.14,406327.0,56.378,56.4047,56.2266,56.2444,406327.0
2016-02-02 09:30:00,63.02,63.5,63.02,63.29,289548.0,56.1375,56.5651,56.1375,56.378,289548.0
2016-02-02 09:40:00,63.28,63.38,63.08,63.15,197686.0,56.3691,56.4582,56.1909,56.2533,197686.0
2016-02-02 09:50:00,63.16,63.21,63.02,63.16,172844.0,56.2622,56.3067,56.1375,56.2622,172844.0
2016-02-02 10:00:00,63.15,63.22,62.61,62.63,309108.0,56.2533,56.3156,55.7723,55.7901,309108.0
2016-02-02 10:10:00,62.64,62.79,62.6,62.61,207818.0,55.799,55.9326,55.7634,55.7723,207818.0
2016-02-02 10:20:00,62.61,63.0,62.5,62.89,194219.0,55.7723,56.1197,55.6743,56.0217,194219.0
2016-02-02 10:30:00,62.9,63.15,62.85,63.1,305521.0,56.0306,56.2533,55.9861,56.2088,305521.0
2016-02-02 10:40:00,63.08,63.13,62.98,63.11,120932.0,56.1909,56.2355,56.1019,56.2177,120932.0
2016-02-02 10:50:00,63.11,63.18,62.95,63.15,145904.0,56.2177,56.28,56.0751,56.2533,145904.0
2016-02-02 11:00:00,63.16,63.24,63.07,63.09,139819.0,56.2622,56.3335,56.182,56.1998,139819.0
2016-02-02 11:10:00,63.09,63.25,63.04,63.15,299254.0,56.1998,56.3424,56.1553,56.2533,299254.0
2016-02-02 11:20:00,63.16,63.2,63.08,63.11,170798.0,56.2622,56.2978,56.1909,56.2177,170798.0
2016-02-02 11:30:00,63.11,63.29,63.06,63.07,158338.0,56.2177,56.378,56.1731,56.182,158338.0
2016-02-02 11:40:00,63.07,63.18,63.01,63.06,207670.0,56.182,56.28,56.1286,56.1731,207670.0
2016-02-02 11:50:00,63.05,63.09,62.91,62.96,225531.0,56.1642,56.1998,56.0395,56.084,225531.0
2016-02-02 12:00:00,62.96,63.08,62.86,62.93,535886.0,56.084,56.1909,55.995,56.0573,535886.0
2016-02-02 12:10:00,62.93,62.93,62.68,62.79,254730.0,56.0573,56.0573,55.8346,55.9326,254730.0
2016-02-02 12:20:00,62.79,62.88,62.66,62.81,247382.0,55.9326,56.0128,55.8168,55.9504,247382.0
2016-02-02 12:30:00,62.81,63.0,62.77,62.96,317514.0,55.9504,56.1197,55.9148,56.084,317514.0
2016-02-02 12:40:00,62.95,63.01,62.9,63.0,134258.0,56.0751,56.1286,56.0306,56.1197,134258.0
2016-02-02 12:50:00,62.99,62.99,62.81,62.9,213049.0,56.1108,56.1108,55.9504,56.0306,213049.0
2016-02-02 13:00:00,62.91,62.91,62.74,62.8,207785.0,56.0395,56.0395,55.8881,55.9415,207785.0
2016-02-02 13:10:00,62.81,62.93,62.77,62.87,232082.0,55.9504,56.0573,55.9148,56.0039,232082.0
2016-02-02 13:20:00,62.88,62.88,62.73,62.84,72961.0,56.0128,56.0128,55.8792,55.9771,72961.0
2016-02-02 13:30:00,62.85,62.85,62.67,62.7,292681.0,55.9861,55.9861,55.8257,55.8524,292681.0
2016-02-02 13:40:00,62.7,62.72,62.54,62.61,104568.0,55.8524,55.8703,55.7099,55.7723,104568.0
2016-02-02 13:50:00,62.61,62.61,62.51,62.54,89685.0,55.7723,55.7723,55.6832,55.7099,89685.0
2016-02-02 14:00:00,62.54,62.61,62.47,62.51,253118.0,55.7099,55.7723,55.6476,55.6832,253118.0
2016-02-02 14:10:00,62.5,62.57,62.42,62.5,184947.0,55.6743,55.7366,55.603,55.6743,184947.0
2016-02-02 14:20:00,62.49,62.54,62.32,62.33,178374.0,55.6654,55.7099,55.5139,55.5228,178374.0
2016-02-02 14:30:00,62.33,62.63,62.31,62.59,153016.0,55.5228,55.7901,55.505,55.7545,153016.0
2016-02-02 14:40:00,62.59,62.74,62.59,62.66,98818.0,55.7545,55.8881,55.7545,55.8168,98818.0
2016-02-02 14:50:00,62.66,62.68,62.45,62.45,100682.0,55.8168,55.8346,55.6297,55.6297,100682.0
2016-02-02 15:00:00,62.45,62.5,62.36,62.38,192290.0,55.6297,55.6743,55.5496,55.5674,192290.0
2016-02-02 15:10:00,62.37,62.55,62.31,62.54,153646.0,55.5585,55.7188,55.505,55.7099,153646.0
2016-02-02 15:20:00,62.54,62.58,62.42,62.52,176953.0,55.7099,55.7455,55.603,55.6921,176953.0
2016-02-02 15:30:00,62.53,62.63,62.49,62.54,193089.0,55.701,55.7901,55.6654,55.7099,193089.0
2016-02-02 15:40:00,62.54,62.62,62.46,62.59,242966.0,55.7099,55.7812,55.6387,55.7545,242966.0
2016-02-02 15:50:00,62.6,62.63,62.5,62.54,342556.0,55.7634,55.7901,55.6743,55.7099,342556.0
2016-02-03 09:30:00,62.88,62.88,62.53,62.88,195933.0,56.0128,56.0128,55.701,56.0128,195933.0
2016-02-03 09:40:00,62.87,62.9,62.53,62.74,97547.0,56.0039,56.0306,55.701,55.8881,97547.0
2016-02-03 09:50:00,62.75,62.85,62.52,62.74,130660.0,55.897,55.9861,55.6921,55.8881,130660.0
2016-02-03 10:00:00,62.74,62.74,61.92,61.97,220306.0,55.8881,55.8881,55.1576,55.2022,220306.0
2016-02-03 10:10:00,61.96,62.13,61.68,62.13,242546.0,55.1933,55.3447,54.9438,55.3447,242546.0
2016-02-03 10:20:00,62.12,62.13,61.76,61.76,109653.0,55.3358,55.3447,55.0151,55.0151,109653.0
2016-02-03 10:30:00,61.76,61.79,61.51,61.75,201198.0,55.0151,55.0418,54.7924,55.0062,201198.0
2016-02-03 10:40:00,61.74,61.81,61.45,61.46,191803.0,54.9973,55.0596,54.739,54.7479,191803.0
2016-02-03 10:50:00,61.48,61.93,61.45,61.92,362090.0,54.7657,55.1665,54.739,55.1576,362090.0
2016-02-03 11:00:00,61.92,61.93,61.43,61.51,135850.0,55.1576,55.1665,54.7211,54.7924,135850.0
2016-02-03 11:10:00,61.51,61.62,61.3,61.57,312374.0,54.7924,54.8904,54.6053,54.8458,312374.0
2016-02-03 11:20:00,61.57,61.96,61.56,61.84,105658.0,54.8458,55.1933,54.8369,55.0864,105658.0
2016-02-03 11:30:00,61.85,62.03,61.76,61.97,302780.0,55.0953,55.2556,55.0151,55.2022,302780.0
2016-02-03 11:40:00,61.99,62.35,61.98,62.12,124917.0,55.22,55.5407,55.2111,55.3358,124917.0
2016-02-03 11:50:00,62.13,62.19,61.77,61.94,123156.0,55.3447,55.3981,55.024,55.1754,123156.0
2016-02-03 12:00:00,61.95,62.09,61.86,62.04,120202.0,55.1843,55.3091,55.1042,55.2645,120202.0
2016-02-03 12:10:00,62.04,62.1,61.7,61.73,137764.0,55.2645,55.318,54.9617,54.9884,137764.0
2016-02-03 12:20:00,61.72,61.99,61.71,61.82,96296.0,54.9795,55.22,54.9706,55.0685,96296.0
2016-02-03 12:30:00,61.82,61.82,61.55,61.67,114722.0,55.0685,55.0685,54.828,54.9349,114722.0
2016-02-03 12:40:00,61.66,61.73,61.55,61.73,106731.0,54.926,54.9884,54.828,54.9884,106731.0
2016-02-03 12:50:00,61.73,61.84,61.67,61.83,117995.0,54.9884,55.0864,54.9349,55.0775,117995.0
2016-02-03 13:00:00,61.82,61.98,61.81,61.82,109587.0,55.0685,55.2111,55.0596,55.0685,109587.0
2016-02-03 13:10:00,61.81,61.9,61.74,61.76,94736.0,55.0596,55.1398,54.9973,55.0151,94736.0
2016-02-03 13:20:00,61.78,61.96,61.73,61.85,99789.0,55.0329,55.1933,54.9884,55.0953,99789.0
2016-02-03 13:30:00,61.86,61.87,61.65,61.65,101508.0,55.1042,55.1131,54.9171,54.9171,101508.0
2016-02-03 13:40:00,61.65,61.78,61.62,61.66,106629.0,54.9171,55.0329,54.8904,54.926,106629.0
2016-02-03 13:50:00,61.66,61.69,61.47,61.49,145554.0,54.926,54.9527,54.7568,54.7746,145554.0
2016-02-03 14:00:00,61.49,61.79,61.49,61.79,117278.0,54.7746,55.0418,54.7746,55.0418,117278.0
2016-02-03 14:10:00,61.78,61.95,61.77,61.84,104549.0,55.0329,55.1843,55.024,55.0864,104549.0
2016-02-03 14:20:00,61.85,62.47,61.84,62.36,159075.0,55.0953,55.6476,55.0864,55.5496,159075.0
2016-02-03 14:30:00,62.35,62.45,62.26,62.34,134060.0,55.5407,55.6297,55.4605,55.5318,134060.0
2016-02-03 14:40:00,62.35,62.73,62.32,62.52,190189.0,55.5407,55.8792,55.5139,55.6921,190189.0
2016-02-03 14:50:00,62.52,62.61,62.39,62.57,126375.0,55.6921,55.7723,55.5763,55.7366,126375.0
2016-02-03 15:00:00,62.57,62.68,62.39,62.64,164786.0,55.7366,55.8346,55.5763,55.799,164786.0
2016-02-03 15:10:00,62.64,62.77,62.47,62.53,128686.0,55.799,55.9148,55.6476,55.701,128686.0
2016-02-03 15:20:00,62.51,62.6,62.45,62.46,160397.0,55.6832,55.7634,55.6297,55.6387,160397.0
2016-02-03 15:30:00,62.46,62.55,62.32,62.38,184964.0,55.6387,55.7188,55.5139,55.5674,184964.0
2016-02-03 15:40:00,62.38,62.5,62.32,62.41,237494.0,55.5674,55.6743,55.5139,55.5941,237494.0
2016-02-03 15:50:00,62.41,62.53,62.35,62.48,343543.0,55.5941,55.701,55.5407,55.6565,343543.0
2016-02-04 09:30:00,62.02,62.16,61.09,61.19,305682.0,55.2467,55.3714,54.4183,54.5073,305682.0
2016-02-04 09:40:00,61.18,61.31,60.94,61.3,257533.0,54.4984,54.6142,54.2847,54.6053,257533.0
2016-02-04 09:50:00,61.31,61.37,60.8,60.88,279623.0,54.6142,54.6677,54.1599,54.2312,279623.0
2016-02-04 10:00:00,60.88,60.92,60.48,60.52,366514.0,54.2312,54.2668,53.8749,53.9105,366514.0
2016-02-04 10:10:00,60.53,61.23,60.51,61.17,258043.0,53.9194,54.543,53.9016,54.4895,258043.0
2016-02-04 10:20:00,61.18,61.29,61.1,61.29,129564.0,54.4984,54.5964,54.4272,54.5964,129564.0
2016-02-04 10:30:00,61.3,61.56,61.25,61.46,182453.0,54.6053,54.8369,54.5608,54.7479,182453.0
2016-02-04 10:40:00,61.46,61.5,61.18,61.22,147604.0,54.7479,54.7835,54.4984,54.5341,147604.0
2016-02-04 10:50:00,61.21,61.25,61.01,61.17,240766.0,54.5252,54.5608,54.347,54.4895,240766.0
2016-02-04 11:00:00,61.17,61.2,60.9,60.91,148699.0,54.4895,54.5163,54.249,54.2579,148699.0
2016-02-04 11:10:00,60.91,60.95,60.76,60.78,250698.0,54.2579,54.2936,54.1243,54.1421,250698.0
2016-02-04 11:20:00,60.78,60.93,60.68,60.7,153640.0,54.1421,54.2757,54.053,54.0709,153640.0
2016-02-04 11:30:00,60.7,60.75,60.58,60.72,203639.0,54.0709,54.1154,53.964,54.0887,203639.0
2016-02-04 11:40:00,60.72,60.73,60.44,60.48,209002.0,54.0887,54.0976,53.8393,53.8749,209002.0
2016-02-04 11:50:00,60.47,60.5,60.3,60.36,298323.0,53.866,53.8927,53.7145,53.768,298323.0
2016-02-04 12:00:00,60.37,60.53,60.31,60.47,252471.0,53.7769,53.9194,53.7235,53.866,252471.0
2016-02-04 12:10:00,60.47,60.71,60.47,60.64,153711.0,53.866,54.0798,53.866,54.0174,153711.0
2016-02-04 12:20:00,60.64,60.74,60.57,60.7,127405.0,54.0174,54.1065,53.9551,54.0709,127405.0
2016-02-04 12:30:00,60.7,60.71,60.5,60.67,151925.0,54.0709,54.0798,53.8927,54.0441,151925.0
2016-02-04 12:40:00,60.67,60.77,60.5,60.52,127635.0,54.0441,54.1332,53.8927,53.9105,127635.0
2016-02-04 12:50:00,60.52,60.57,60.41,60.53,131139.0,53.9105,53.9551,53.8125,53.9194,131139.0
2016-02-04 13:00:00,60.52,60.69,60.48,60.67,146483.0,53.9105,54.062,53.8749,54.0441,146483.0
2016-02-04 13:10:00,60.68,60.8,60.64,60.64,148002.0,54.053,54.1599,54.0174,54.0174,148002.0
2016-02-04 13:20:00,60.64,60.64,60.49,60.49,182406.0,54.0174,54.0174,53.8838,53.8838,182406.0
2016-02-04 13:30:00,60.49,60.56,60.33,60.35,176648.0,53.8838,53.9462,53.7413,53.7591,176648.0
2016-02-04 13:40:00,60.35,60.35,60.23,60.31,250618.0,53.7591,53.7591,53.6522,53.7235,250618.0
2016-02-04 13:50:00,60.3,60.49,60.29,60.49,135734.0,53.7145,53.8838,53.7056,53.8838,135734.0
2016-02-04 14:00:00,60.49,60.49,60.24,60.26,155043.0,53.8838,53.8838,53.6611,53.6789,155043.0
2016-02-04 14:10:00,60.26,60.36,60.19,60.35,175827.0,53.6789,53.768,53.6166,53.7591,175827.0
2016-02-04 14:20:00,60.34,60.37,60.09,60.09,250887.0,53.7502,53.7769,53.5275,53.5275,250887.0
2016-02-04 14:30:00,60.08,60.13,60.03,60.05,216373.0,53.5186,53.5631,53.474,53.4918,216373.0
2016-02-04 14:40:00,60.05,60.11,60.0,60.08,167746.0,53.4918,53.5453,53.4473,53.5186,167746.0
2016-02-04 14:50:00,60.08,60.27,59.99,60.27,260023.0,53.5186,53.6878,53.4384,53.6878,260023.0
2016-02-04 15:00:00,60.27,60.33,60.14,60.2,213504.0,53.6878,53.7413,53.572,53.6255,213504.0
2016-02-04 15:10:00,60.19,60.35,60.11,60.27,359455.0,53.6166,53.7591,53.5453,53.6878,359455.0
2016-02-04 15:20:00,60.27,60.34,60.18,60.19,334026.0,53.6878,53.7502,53.6077,53.6166,334026.0
2016-02-04 15:30:00,60.18,60.22,60.05,60.16,287260.0,53.6077,53.6433,53.4918,53.5898,287260.0
2016-02-04 15:40:00,60.16,60.27,60.14,60.21,434830.0,53.5898,53.6878,53.572,53.6344,434830.0
2016-02-04 15:50:00,60.21,60.25,60.15,60.18,722253.0,53.6344,53.67,53.5809,53.6077,722253.0
2016-02-05 09:30:00,59.76,59.79,59.0,59.48,609762.0,53.2335,53.2602,52.5565,52.9841,609762.0
2016-02-05 09:40:00,59.48,59.84,59.48,59.61,309219.0,52.9841,53.3048,52.9841,53.0999,309219.0
2016-02-05 09:50:00,59.63,59.72,59.24,59.26,225309.0,53.1177,53.1979,52.7703,52.7881,225309.0
2016-02-05 10:00:00,59.26,59.29,58.93,59.03,391319.0,52.7881,52.8149,52.4942,52.5832,391319.0
2016-02-05 10:10:00,59.03,59.27,59.01,59.18,305150.0,52.5832,52.797,52.5654,52.7169,305150.0
2016-02-05 10:20:00,59.17,59.33,59.06,59.1,262147.0,52.708,52.8505,52.61,52.6456,262147.0
2016-02-05 10:30:00,59.08,59.12,58.71,58.72,304641.0,52.6278,52.6634,52.2982,52.3071,304641.0
2016-02-05 10:40:00,58.72,58.8,58.28,58.43,355186.0,52.3071,52.3784,51.9152,52.0488,355186.0
2016-02-05 10:50:00,58.43,58.43,57.98,57.98,454702.0,52.0488,52.0488,51.6479,51.6479,454702.0
2016-02-05 11:00:00,58.0,58.03,57.73,57.93,384563.0,51.6657,51.6925,51.4252,51.6034,384563.0
2016-02-05 11:10:00,57.92,58.03,57.67,57.67,297585.0,51.5945,51.6925,51.3718,51.3718,297585.0
2016-02-05 11:20:00,57.67,57.79,57.21,57.44,447172.0,51.3718,51.4787,50.962,51.1669,447172.0
2016-02-05 11:30:00,57.43,57.99,57.41,57.92,335710.0,51.158,51.6568,51.1402,51.5945,335710.0
2016-02-05 11:40:00,57.92,58.04,57.39,57.53,414066.0,51.5945,51.7014,51.1224,51.2471,414066.0
2016-02-05 11:50:00,57.54,57.74,57.42,57.72,339267.0,51.256,51.4341,51.1491,51.4163,339267.0
2016-02-05 12:00:00,57.71,58.1,57.64,58.06,244944.0,51.4074,51.7548,51.345,51.7192,244944.0
2016-02-05 12:10:00,58.05,58.13,57.89,58.02,216974.0,51.7103,51.7815,51.5677,51.6835,216974.0
2016-02-05 12:20:00,58.03,58.24,57.97,58.1,247839.0,51.6925,51.8795,51.639,51.7548,247839.0
2016-02-05 12:30:00,58.1,58.2,57.96,58.18,237382.0,51.7548,51.8439,51.6301,51.8261,237382.0
2016-02-05 12:40:00,58.18,58.19,58.02,58.02,156004.0,51.8261,51.835,51.6835,51.6835,156004.0
2016-02-05 12:50:00,58.02,58.03,57.63,57.79,257987.0,51.6835,51.6925,51.3361,51.4787,257987.0
2016-02-05 13:00:00,57.78,57.89,57.72,57.89,219919.0,51.4698,51.5677,51.4163,51.5677,219919.0
2016-02-05 13:10:00,57.89,57.9,57.64,57.67,221760.0,51.5677,51.5767,51.345,51.3718,221760.0
2016-02-05 13:20:00,57.67,57.76,57.58,57.64,196014.0,51.3718,51.4519,51.2916,51.345,196014.0
2016-02-05 13:30:00,57.63,57.64,57.45,57.46,234151.0,51.3361,51.345,51.1758,51.1847,234151.0
2016-02-05 13:40:00,57.47,57.51,57.33,57.35,202886.0,51.1936,51.2292,51.0689,51.0867,202886.0
2016-02-05 13:50:00,57.35,57.54,57.18,57.36,334057.0,51.0867,51.256,50.9353,51.0956,334057.0
2016-02-05 14:00:00,57.37,57.41,57.23,57.28,279172.0,51.1045,51.1402,50.9798,51.0244,279172.0
2016-02-05 14:10:00,57.28,57.28,56.97,57.05,403099.0,51.0244,51.0244,50.7482,50.8195,403099.0
2016-02-05 14:20:00,57.06,57.24,57.03,57.11,208314.0,50.8284,50.9887,50.8017,50.8729,208314.0
2016-02-05 14:30:00,57.1,57.32,57.09,57.26,217306.0,50.864,51.06,50.8551,51.0065,217306.0
2016-02-05 14:40:00,57.26,57.26,57.0,57.14,231428.0,51.0065,51.0065,50.7749,50.8997,231428.0
2016-02-05 14:50:00,57.13,57.15,57.02,57.09,243122.0,50.8907,50.9086,50.7928,50.8551,243122.0
2016-02-05 15:00:00,57.08,57.1,57.0,57.08,303067.0,50.8462,50.864,50.7749,50.8462,303067.0
2016-02-05 15:10:00,57.08,57.22,56.98,57.2,362606.0,50.8462,50.9709,50.7571,50.9531,362606.0
2016-02-05 15:20:00,57.2,57.29,57.18,57.25,361753.0,50.9531,51.0333,50.9353,50.9976,361753.0
2016-02-05 15:30:00,57.24,57.42,57.16,57.16,524032.0,50.9887,51.1491,50.9175,50.9175,524032.0
2016-02-05 15:40:00,57.16,57.31,57.1,57.1,485817.0,50.9175,51.0511,50.864,50.864,485817.0
2016-02-05 15:50:00,57.11,57.18,56.98,57.15,894504.0,50.8729,50.9353,50.7571,50.9086,894504.0
2016-02-08 09:30:00,56.1,56.19,54.52,54.82,1467057.0,49.9732,50.0534,48.5658,48.833,1467057.0
2016-02-08 09:40:00,54.81,55.59,54.8,55.43,669837.0,48.8241,49.5189,48.8152,49.3764,669837.0
2016-02-08 09:50:00,55.44,55.57,55.26,55.53,630423.0,49.3853,49.5011,49.225,49.4655,630423.0
2016-02-08 10:00:00,55.52,55.6,55.2,55.33,505622.0,49.4566,49.5278,49.1715,49.2873,505622.0
2016-02-08 10:10:00,55.32,55.51,55.08,55.08,458268.0,49.2784,49.4477,49.0646,49.0646,458268.0
2016-02-08 10:20:00,55.07,55.26,54.85,55.09,391837.0,49.0557,49.225,48.8597,49.0735,391837.0
2016-02-08 10:30:00,55.06,55.42,55.0,55.19,291088.0,49.0468,49.3675,48.9934,49.1626,291088.0
2016-02-08 10:40:00,55.19,55.2,54.97,55.01,353276.0,49.1626,49.1715,48.9666,49.0023,353276.0
2016-02-08 10:50:00,55.01,55.06,54.48,54.48,674686.0,49.0023,49.0468,48.5302,48.5302,674686.0
2016-02-08 11:00:00,54.52,54.58,53.88,54.22,833480.0,48.5658,48.6192,47.9957,48.2986,833480.0
2016-02-08 11:10:00,54.21,54.36,53.97,54.01,430014.0,48.2896,48.4233,48.0759,48.1115,430014.0
2016-02-08 11:20:00,54.01,54.23,53.88,54.11,655765.0,48.1115,48.3075,47.9957,48.2006,655765.0
2016-02-08 11:30:00,54.11,54.33,54.1,54.2,268175.0,48.2006,48.3965,48.1917,48.2807,268175.0
2016-02-08 11:40:00,54.18,54.44,54.16,54.27,295495.0,48.2629,48.4945,48.2451,48.3431,295495.0
2016-02-08 11:50:00,54.27,54.64,54.23,54.55,440596.0,48.3431,48.6727,48.3075,48.5925,440596.0
2016-02-08 12:00:00,54.56,54.69,54.36,54.66,310217.0,48.6014,48.7172,48.4233,48.6905,310217.0
2016-02-08 12:10:00,54.68,54.92,54.66,54.83,342259.0,48.7083,48.9221,48.6905,48.8419,342259.0
2016-02-08 12:20:00,54.83,55.07,54.81,55.05,450825.0,48.8419,49.0557,48.8241,49.0379,450825.0
2016-02-08 12:30:00,55.05,55.24,54.87,54.96,269481.0,49.0379,49.2072,48.8776,48.9577,269481.0
2016-02-08 12:40:00,54.96,55.08,54.96,55.02,308666.0,48.9577,49.0646,48.9577,49.0112,308666.0
2016-02-08 12:50:00,55.02,55.08,54.88,54.88,308891.0,49.0112,49.0646,48.8865,48.8865,308891.0
2016-02-08 13:00:00,54.88,54.9,54.68,54.75,221067.0,48.8865,48.9043,48.7083,48.7707,221067.0
2016-02-08 13:10:00,54.76,54.8,54.65,54.67,226917.0,48.7796,48.8152,48.6816,48.6994,226917.0
2016-02-08 13:20:00,54.67,54.73,54.63,54.69,268853.0,48.6994,48.7529,48.6638,48.7172,268853.0
2016-02-08 13:30:00,54.69,54.83,54.67,54.77,475432.0,48.7172,48.8419,48.6994,48.7885,475432.0
2016-02-08 13:40:00,54.78,54.83,54.52,54.62,546795.0,48.7974,48.8419,48.5658,48.6549,546795.0
2016-02-08 13:50:00,54.63,54.66,54.35,54.35,414312.0,48.6638,48.6905,48.4144,48.4144,414312.0
2016-02-08 14:00:00,54.35,54.52,54.35,54.49,281283.0,48.4144,48.5658,48.4144,48.5391,281283.0
2016-02-08 14:10:00,54.48,54.49,54.01,54.01,322164.0,48.5302,48.5391,48.1115,48.1115,322164.0
2016-02-08 14:20:00,54.02,54.07,53.84,53.85,406948.0,48.1204,48.1649,47.9601,47.969,406948.0
2016-02-08 14:30:00,53.85,53.87,53.64,53.69,396200.0,47.969,47.9868,47.7819,47.8264,396200.0
2016-02-08 14:40:00,53.69,54.0,53.64,53.86,591924.0,47.8264,48.1026,47.7819,47.9779,591924.0
2016-02-08 14:50:00,53.87,53.93,53.79,53.89,294083.0,47.9868,48.0402,47.9155,48.0046,294083.0
2016-02-08 15:00:00,53.89,53.91,53.82,53.84,437644.0,48.0046,48.0224,47.9422,47.9601,437644.0
2016-02-08 15:10:00,53.84,54.4,53.74,54.35,578741.0,47.9601,48.4589,47.871,48.4144,578741.0
2016-02-08 15:20:00,54.34,54.42,54.26,54.3,491651.0,48.4054,48.4767,48.3342,48.3698,491651.0
2016-02-08 15:30:00,54.31,54.64,54.28,54.64,757669.0,48.3787,48.6727,48.352,48.6727,757669.0
2016-02-08 15:40:00,54.64,55.13,54.63,55.0,1083862.0,48.6727,49.1092,48.6638,48.9934,1083862.0
2016-02-08 15:50:00,55.0,55.07,54.86,55.04,1320449.0,48.9934,49.0557,48.8687,49.029,1320449.0
2016-02-09 09:30:00,54.5,55.5,54.28,55.5,579848.0,48.548,49.4388,48.352,49.4388,579848.0
2016-02-09 09:40:00,55.5,56.07,55.4,55.88,443828.0,49.4388,49.9465,49.3497,49.7773,443828.0
2016-02-09 09:50:00,55.86,56.15,55.65,56.14,409908.0,49.7594,50.0178,49.5724,50.0089,409908.0
2016-02-09 10:00:00,56.13,56.62,56.02,56.38,336022.0,50.0,50.4364,49.902,50.2227,336022.0
2016-02-09 10:10:00,56.35,56.54,56.27,56.54,328377.0,50.1959,50.3652,50.1247,50.3652,328377.0
2016-02-09 10:20:00,56.54,56.56,55.77,55.96,357482.0,50.3652,50.383,49.6793,49.8485,357482.0
2016-02-09 10:30:00,55.94,55.99,55.58,55.61,341198.0,49.8307,49.8752,49.51,49.5367,341198.0
2016-02-09 10:40:00,55.61,55.61,55.16,55.2,321418.0,49.5367,49.5367,49.1359,49.1715,321418.0
2016-02-09 10:50:00,55.2,55.23,54.91,55.19,203343.0,49.1715,49.1982,48.9132,49.1626,203343.0
2016-02-09 11:00:00,55.18,55.48,55.17,55.45,232566.0,49.1537,49.4209,49.1448,49.3942,232566.0
2016-02-09 11:10:00,55.45,55.71,55.3,55.38,157255.0,49.3942,49.6258,49.2606,49.3319,157255.0
2016-02-09 11:20:00,55.38,55.8,55.32,55.63,122198.0,49.3319,49.706,49.2784,49.5546,122198.0
2016-02-09 11:30:00,55.63,55.67,55.39,55.6,191830.0,49.5546,49.5902,49.3408,49.5278,191830.0
2016-02-09 11:40:00,55.61,56.0,55.59,55.91,352408.0,49.5367,49.8842,49.5189,49.804,352408.0
2016-02-09 11:50:00,55.9,55.92,55.45,55.54,252803.0,49.7951,49.8129,49.3942,49.4744,252803.0
2016-02-09 12:00:00,55.54,55.84,55.53,55.81,137423.0,49.4744,49.7416,49.4655,49.7149,137423.0
2016-02-09 12:10:00,55.8,55.82,55.48,55.53,115709.0,49.706,49.7238,49.4209,49.4655,115709.0
2016-02-09 12:20:00,55.53,55.69,55.45,55.49,102194.0,49.4655,49.608,49.3942,49.4299,102194.0
2016-02-09 12:30:00,55.49,55.76,55.41,55.63,126881.0,49.4299,49.6704,49.3586,49.5546,126881.0
2016-02-09 12:40:00,55.65,55.73,55.42,55.45,135005.0,49.5724,49.6436,49.3675,49.3942,135005.0
2016-02-09 12:50:00,55.44,55.55,55.34,55.54,118927.0,49.3853,49.4833,49.2962,49.4744,118927.0
2016-02-09 13:00:00,55.53,55.57,55.17,55.18,128545.0,49.4655,49.5011,49.1448,49.1537,128545.0
2016-02-09 13:10:00,55.16,55.31,55.02,55.3,176949.0,49.1359,49.2695,49.0112,49.2606,176949.0
2016-02-09 13:20:00,55.3,55.53,55.2,55.23,164811.0,49.2606,49.4655,49.1715,49.1982,164811.0
2016-02-09 13:30:00,55.24,55.49,55.24,55.32,144319.0,49.2072,49.4299,49.2072,49.2784,144319.0
2016-02-09 13:40:00,55.32,55.53,55.21,55.37,138514.0,49.2784,49.4655,49.1804,49.323,138514.0
2016-02-09 13:50:00,55.36,55.66,55.3,55.55,127428.0,49.3141,49.5813,49.2606,49.4833,127428.0
2016-02-09 14:00:00,55.55,55.78,55.43,55.7,242802.0,49.4833,49.6882,49.3764,49.6169,242802.0
2016-02-09 14:10:00,55.7,55.75,55.47,55.57,203711.0,49.6169,49.6615,49.412,49.5011,203711.0
2016-02-09 14:20:00,55.57,55.63,55.26,55.39,175681.0,49.5011,49.5546,49.225,49.3408,175681.0
2016-02-09 14:30:00,55.39,55.86,55.34,55.78,148181.0,49.3408,49.7594,49.2962,49.6882,148181.0
2016-02-09 14:40:00,55.78,55.99,55.71,55.74,196773.0,49.6882,49.8752,49.6258,49.6526,196773.0
2016-02-09 14:50:00,55.75,56.0,55.72,55.98,202896.0,49.6615,49.8842,49.6347,49.8663,202896.0
2016-02-09 15:00:00,55.98,56.38,55.95,56.37,386969.0,49.8663,50.2227,49.8396,50.2137,386969.0
2016-02-09 15:10:00,56.37,56.39,56.05,56.05,323352.0,50.2137,50.2316,49.9287,49.9287,323352.0
2016-02-09 15:20:00,56.05,56.06,55.75,55.8,257737.0,49.9287,49.9376,49.6615,49.706,257737.0
2016-02-09 15:30:00,55.79,56.01,55.72,55.91,344884.0,49.6971,49.8931,49.6347,49.804,344884.0
2016-02-09 15:40:00,55.91,55.93,55.67,55.73,458377.0,49.804,49.8218,49.5902,49.6436,458377.0
2016-02-09 15:50:00,55.73,55.76,55.62,55.68,598682.0,49.6436,49.6704,49.5457,49.5991,598682.0
2016-02-10 09:30:00,56.54,56.7,56.21,56.23,340556.0,50.3652,50.5077,50.0712,50.089,340556.0
2016-02-10 09:40:00,56.21,56.4,55.93,56.32,175310.0,50.0712,50.2405,49.8218,50.1692,175310.0
2016-02-10 09:50:00,56.3,56.73,56.06,56.66,298785.0,50.1514,50.5344,49.9376,50.4721,298785.0
2016-02-10 10:00:00,56.67,57.02,56.67,56.74,351798.0,50.481,50.7928,50.481,50.5433,351798.0
2016-02-10 10:10:00,56.74,57.22,56.73,57.21,356377.0,50.5433,50.9709,50.5344,50.962,356377.0
2016-02-10 10:20:00,57.21,57.55,57.16,57.48,349279.0,50.962,51.2649,50.9175,51.2025,349279.0
2016-02-10 10:30:00,57.49,57.6,57.46,57.5,390863.0,51.2114,51.3094,51.1847,51.2203,390863.0
2016-02-10 10:40:00,57.49,57.6,57.34,57.59,375636.0,51.2114,51.3094,51.0778,51.3005,375636.0
2016-02-10 10:50:00,57.6,57.6,57.3,57.33,338790.0,51.3094,51.3094,51.0422,51.0689,338790.0
2016-02-10 11:00:00,57.34,57.65,57.23,57.32,304733.0,51.0778,51.354,50.9798,51.06,304733.0
2016-02-10 11:10:00,57.32,57.6,57.28,57.51,385065.0,51.06,51.3094,51.0244,51.2292,385065.0
2016-02-10 11:20:00,57.51,57.84,57.48,57.65,234416.0,51.2292,51.5232,51.2025,51.354,234416.0
2016-02-10 11:30:00,57.64,57.64,57.42,57.46,207473.0,51.345,51.345,51.1491,51.1847,207473.0
2016-02-10 11:40:00,57.46,57.47,57.27,57.47,253983.0,51.1847,51.1936,51.0155,51.1936,253983.0
2016-02-10 11:50:00,57.46,57.48,57.33,57.46,185421.0,51.1847,51.2025,51.0689,51.1847,185421.0
2016-02-10 12:00:00,57.47,57.63,57.47,57.62,228585.0,51.1936,51.3361,51.1936,51.3272,228585.0
2016-02-10 12:10:00,57.61,57.68,57.52,57.68,175776.0,51.3183,51.3807,51.2382,51.3807,175776.0
2016-02-10 12:20:00,57.68,57.86,57.66,57.83,253389.0,51.3807,51.541,51.3629,51.5143,253389.0
2016-02-10 12:30:00,57.84,57.88,57.59,57.74,164324.0,51.5232,51.5588,51.3005,51.4341,164324.0
2016-02-10 12:40:00,57.75,57.82,57.62,57.71,138003.0,51.443,51.5054,51.3272,51.4074,138003.0
2016-02-10 12:50:00,57.72,57.79,57.53,57.7,122763.0,51.4163,51.4787,51.2471,51.3985,122763.0
2016-02-10 13:00:00,57.71,57.76,57.53,57.53,126575.0,51.4074,51.4519,51.2471,51.2471,126575.0
2016-02-10 13:10:00,57.53,57.64,57.48,57.58,126805.0,51.2471,51.345,51.2025,51.2916,126805.0
2016-02-10 13:20:00,57.58,57.61,57.44,57.53,145954.0,51.2916,51.3183,51.1669,51.2471,145954.0
2016-02-10 13:30:00,57.51,57.7,57.45,57.68,202555.0,51.2292,51.3985,51.1758,51.3807,202555.0
2016-02-10 13:40:00,57.69,57.82,57.65,57.82,211315.0,51.3896,51.5054,51.354,51.5054,211315.0
2016-02-10 13:50:00,57.82,57.83,57.67,57.75,199563.0,51.5054,51.5143,51.3718,51.443,199563.0
2016-02-10 14:00:00,57.75,57.99,57.75,57.98,304317.0,51.443,51.6568,51.443,51.6479,304317.0
2016-02-10 14:10:00,57.98,58.14,57.91,58.03,341441.0,51.6479,51.7904,51.5856,51.6925,341441.0
2016-02-10 14:20:00,58.03,58.07,57.86,58.03,220155.0,51.6925,51.7281,51.541,51.6925,220155.0
2016-02-10 14:30:00,58.02,58.15,57.93,57.95,251915.0,51.6835,51.7994,51.6034,51.6212,251915.0
2016-02-10 14:40:00,57.94,57.96,57.79,57.87,341757.0,51.6123,51.6301,51.4787,51.5499,341757.0
2016-02-10 14:50:00,57.87,57.99,57.84,57.87,271035.0,51.5499,51.6568,51.5232,51.5499,271035.0
2016-02-10 15:00:00,57.87,58.18,57.85,58.11,411536.0,51.5499,51.8261,51.5321,51.7637,411536.0
2016-02-10 15:10:00,58.1,58.13,57.5,57.51,512966.0,51.7548,51.7815,51.2203,51.2292,512966.0
2016-02-10 15:20:00,57.5,57.65,57.46,57.48,729180.0,51.2203,51.354,51.1847,51.2025,729180.0
2016-02-10 15:30:00,57.48,57.53,57.37,57.44,599674.0,51.2025,51.2471,51.1045,51.1669,599674.0
2016-02-10 15:40:00,57.44,57.58,57.37,57.48,488010.0,51.1669,51.2916,51.1045,51.2025,488010.0
2016-02-10 15:50:00,57.48,57.52,57.36,57.41,791806.0,51.2025,51.2382,51.0956,51.1402,791806.0
2016-02-11 09:30:00,56.46,56.91,56.42,56.49,494589.0,50.2939,50.6948,50.2583,50.3206,494589.0
2016-02-11 09:40:00,56.5,56.57,56.14,56.47,399727.0,50.3296,50.3919,50.0089,50.3028,399727.0
2016-02-11 09:50:00,56.47,56.53,56.32,56.34,426750.0,50.3028,50.3563,50.1692,50.187,426750.0
2016-02-11 10:00:00,56.33,56.33,56.01,56.01,411398.0,50.1781,50.1781,49.8931,49.8931,411398.0
2016-02-11 10:10:00,56.02,56.27,55.86,56.13,445459.0,49.902,50.1247,49.7594,50.0,445459.0
2016-02-11 10:20:00,56.12,56.23,55.81,55.86,421903.0,49.9911,50.089,49.7149,49.7594,421903.0
2016-02-11 10:30:00,55.85,56.19,55.8,56.0,246904.0,49.7505,50.0534,49.706,49.8842,246904.0
2016-02-11 10:40:00,55.98,56.0,55.62,55.73,351371.0,49.8663,49.8842,49.5457,49.6436,351371.0
2016-02-11 10:50:00,55.74,55.82,55.39,55.52,409149.0,49.6526,49.7238,49.3408,49.4566,409149.0
2016-02-11 11:00:00,55.52,55.88,55.51,55.79,245740.0,49.4566,49.7773,49.4477,49.6971,245740.0
2016-02-11 11:10:00,55.78,55.99,55.74,55.91,222468.0,49.6882,49.8752,49.6526,49.804,222468.0
2016-02-11 11:20:00,55.9,56.05,55.71,55.73,292718.0,49.7951,49.9287,49.6258,49.6436,292718.0
2016-02-11 11:30:00,55.73,55.81,55.51,55.8,288568.0,49.6436,49.7149,49.4477,49.706,288568.0
2016-02-11 11:40:00,55.78,55.93,55.71,55.71,152111.0,49.6882,49.8218,49.6258,49.6258,152111.0
2016-02-11 11:50:00,55.71,55.93,55.6,55.88,156546.0,49.6258,49.8218,49.5278,49.7773,156546.0
2016-02-11 12:00:00,55.88,56.08,55.85,55.89,179938.0,49.7773,49.9554,49.7505,49.7862,179938.0
2016-02-11 12:10:00,55.89,56.04,55.73,55.81,129643.0,49.7862,49.9198,49.6436,49.7149,129643.0
2016-02-11 12:20:00,55.81,56.11,55.8,55.92,142139.0,49.7149,49.9821,49.706,49.8129,142139.0
2016-02-11 12:30:00,55.92,56.13,55.85,56.1,122504.0,49.8129,50.0,49.7505,49.9732,122504.0
2016-02-11 12:40:00,56.09,56.15,56.01,56.11,151079.0,49.9643,50.0178,49.8931,49.9821,151079.0
2016-02-11 12:50:00,56.11,56.26,56.09,56.22,224292.0,49.9821,50.1158,49.9643,50.0801,224292.0
2016-02-11 13:00:00,56.22,56.36,56.14,56.22,236386.0,50.0801,50.2048,50.0089,50.0801,236386.0
2016-02-11 13:10:00,56.22,56.22,56.09,56.16,159722.0,50.0801,50.0801,49.9643,50.0267,159722.0
2016-02-11 13:20:00,56.16,56.27,56.03,56.04,138060.0,50.0267,50.1247,49.9109,49.9198,138060.0
2016-02-11 13:30:00,56.03,56.16,55.84,55.9,185060.0,49.9109,50.0267,49.7416,49.7951,185060.0
2016-02-11 13:40:00,55.9,56.03,55.89,55.96,132188.0,49.7951,49.9109,49.7862,49.8485,132188.0
2016-02-11 13:50:00,55.95,55.99,55.82,55.87,133096.0,49.8396,49.8752,49.7238,49.7684,133096.0
2016-02-11 14:00:00,55.87,56.09,55.79,56.08,180682.0,49.7684,49.9643,49.6971,49.9554,180682.0
2016-02-11 14:10:00,56.08,56.09,55.72,55.73,131240.0,49.9554,49.9643,49.6347,49.6436,131240.0
2016-02-11 14:20:00,55.73,55.86,55.72,55.75,156720.0,49.6436,49.7594,49.6347,49.6615,156720.0
2016-02-11 14:30:00,55.76,56.02,55.56,56.01,272703.0,49.6704,49.902,49.4922,49.8931,272703.0
2016-02-11 14:40:00,56.03,56.27,55.84,56.14,335945.0,49.9109,50.1247,49.7416,50.0089,335945.0
2016-02-11 14:50:00,56.14,56.39,56.03,56.1,314476.0,50.0089,50.2316,49.9109,49.9732,314476.0
2016-02-11 15:00:00,56.12,56.13,55.77,55.91,224989.0,49.9911,50.0,49.6793,49.804,224989.0
2016-02-11 15:10:00,55.91,56.17,55.88,56.04,218515.0,49.804,50.0356,49.7773,49.9198,218515.0
2016-02-11 15:20:00,56.04,56.16,55.91,56.15,321521.0,49.9198,50.0267,49.804,50.0178,321521.0
2016-02-11 15:30:00,56.15,56.28,55.98,56.21,291100.0,50.0178,50.1336,49.8663,50.0712,291100.0
2016-02-11 15:40:00,56.22,56.35,56.06,56.15,543520.0,50.0801,50.1959,49.9376,50.0178,543520.0
2016-02-11 15:50:00,56.15,56.23,55.97,55.99,930048.0,50.0178,50.089,49.8574,49.8752,930048.0
2016-02-12 09:30:00,57.37,57.45,56.02,56.25,545155.0,51.1045,51.1758,49.902,50.1069,545155.0
2016-02-12 09:40:00,56.22,56.52,56.1,56.15,238860.0,50.0801,50.3474,49.9732,50.0178,238860.0
2016-02-12 09:50:00,56.14,56.47,55.61,55.64,286606.0,50.0089,50.3028,49.5367,49.5635,286606.0
2016-02-12 10:00:00,55.63,55.85,55.5,55.82,345342.0,49.5546,49.7505,49.4388,49.7238,345342.0
2016-02-12 10:10:00,55.83,56.01,55.65,55.93,281627.0,49.7327,49.8931,49.5724,49.8218,281627.0
2016-02-12 10:20:00,55.94,56.13,55.82,55.89,320906.0,49.8307,50.0,49.7238,49.7862,320906.0
2016-02-12 10:30:00,55.86,56.13,55.86,56.08,242164.0,49.7594,50.0,49.7594,49.9554,242164.0
2016-02-12 10:40:00,56.06,56.09,55.8,55.89,246619.0,49.9376,49.9643,49.706,49.7862,246619.0
2016-02-12 10:50:00,55.89,56.03,55.63,55.78,329899.0,49.7862,49.9109,49.5546,49.6882,329899.0
2016-02-12 11:00:00,55.82,56.16,55.79,56.13,207311.0,49.7238,50.0267,49.6971,50.0,207311.0
2016-02-12 11:10:00,56.13,56.44,56.13,56.28,239371.0,50.0,50.2761,50.0,50.1336,239371.0
2016-02-12 11:20:00,56.28,56.4,56.16,56.36,258616.0,50.1336,50.2405,50.0267,50.2048,258616.0
2016-02-12 11:30:00,56.36,56.37,56.1,56.15,285268.0,50.2048,50.2137,49.9732,50.0178,285268.0
2016-02-12 11:40:00,56.15,56.27,56.11,56.17,205862.0,50.0178,50.1247,49.9821,50.0356,205862.0
2016-02-12 11:50:00,56.16,56.21,55.94,56.09,141585.0,50.0267,50.0712,49.8307,49.9643,141585.0
2016-02-12 12:00:00,56.1,56.15,56.0,56.08,197642.0,49.9732,50.0178,49.8842,49.9554,197642.0
2016-02-12 12:10:00,56.08,56.21,56.05,56.13,166128.0,49.9554,50.0712,49.9287,50.0,166128.0
2016-02-12 12:20:00,56.12,56.18,56.08,56.11,170101.0,49.9911,50.0445,49.9554,49.9821,170101.0
2016-02-12 12:30:00,56.12,56.14,56.02,56.14,124022.0,49.9911,50.0089,49.902,50.0089,124022.0
2016-02-12 12:40:00,56.15,56.24,56.09,56.15,98197.0,50.0178,50.0979,49.9643,50.0178,98197.0
2016-02-12 12:50:00,56.16,56.2,56.1,56.1,84095.0,50.0267,50.0623,49.9732,49.9732,84095.0
2016-02-12 13:00:00,56.11,56.18,55.95,56.0,138484.0,49.9821,50.0445,49.8396,49.8842,138484.0
2016-02-12 13:10:00,56.01,56.16,55.99,56.02,111370.0,49.8931,50.0267,49.8752,49.902,111370.0
2016-02-12 13:20:00,56.03,56.19,56.02,56.18,132906.0,49.9109,50.0534,49.902,50.0445,132906.0
2016-02-12 13:30:00,56.17,56.23,56.05,56.16,131725.0,50.0356,50.089,49.9287,50.0267,131725.0
2016-02-12 13:40:00,56.16,56.18,56.06,56.17,121696.0,50.0267,50.0445,49.9376,50.0356,121696.0
2016-02-12 13:50:00,56.18,56.21,56.13,56.15,111204.0,50.0445,50.0712,50.0,50.0178,111204.0
2016-02-12 14:00:00,56.15,56.24,56.07,56.23,170313.0,50.0178,50.0979,49.9465,50.089,170313.0
2016-02-12 14:10:00,56.23,56.38,56.19,56.21,183627.0,50.089,50.2227,50.0534,50.0712,183627.0
2016-02-12 14:20:00,56.2,56.36,56.15,56.35,152489.0,50.0623,50.2048,50.0178,50.1959,152489.0
2016-02-12 14:30:00,56.36,56.41,56.32,56.36,121771.0,50.2048,50.2494,50.1692,50.2048,121771.0
2016-02-12 14:40:00,56.37,56.46,56.32,56.44,174942.0,50.2137,50.2939,50.1692,50.2761,174942.0
2016-02-12 14:50:00,56.45,56.61,56.45,56.54,118682.0,50.285,50.4275,50.285,50.3652,118682.0
2016-02-12 15:00:00,56.54,56.63,56.44,56.47,251364.0,50.3652,50.4454,50.2761,50.3028,251364.0
2016-02-12 15:10:00,56.48,56.53,56.46,56.51,250638.0,50.3117,50.3563,50.2939,50.3385,250638.0
2016-02-12 15:20:00,56.51,56.57,56.29,56.47,241369.0,50.3385,50.3919,50.1425,50.3028,241369.0
2016-02-12 15:30:00,56.46,56.46,56.22,56.24,274391.0,50.2939,50.2939,50.0801,50.0979,274391.0
2016-02-12 15:40:00,56.25,56.44,56.24,56.41,391004.0,50.1069,50.2761,50.0979,50.2494,391004.0
2016-02-12 15:50:00,56.42,56.45,56.28,56.41,687458.0,50.2583,50.285,50.1336,50.2494,687458.0
2016-02-16 09:30:00,57.57,58.0,57.33,57.45,528610.0,51.2827,51.6657,51.0689,51.1758,528610.0
2016-02-16 09:40:00,57.45,57.73,57.13,57.3,159659.0,51.1758,51.4252,50.8907,51.0422,159659.0
2016-02-16 09:50:00,57.31,57.31,56.82,57.13,204326.0,51.0511,51.0511,50.6146,50.8907,204326.0
2016-02-16 10:00:00,57.13,57.48,57.13,57.24,266772.0,50.8907,51.2025,50.8907,50.9887,266772.0
2016-02-16 10:10:00,57.25,57.38,57.18,57.28,173491.0,50.9976,51.1134,50.9353,51.0244,173491.0
2016-02-16 10:20:00,57.3,57.37,57.07,57.17,199392.0,51.0422,51.1045,50.8373,50.9264,199392.0
2016-02-16 10:30:00,57.17,57.39,57.09,57.22,184651.0,50.9264,51.1224,50.8551,50.9709,184651.0
2016-02-16 10:40:00,57.22,57.62,57.21,57.62,173470.0,50.9709,51.3272,50.962,51.3272,173470.0
2016-02-16 10:50:00,57.61,57.67,57.33,57.35,156067.0,51.3183,51.3718,51.0689,51.0867,156067.0
2016-02-16 11:00:00,57.32,57.47,57.17,57.18,192197.0,51.06,51.1936,50.9264,50.9353,192197.0
2016-02-16 11:10:00,57.18,57.22,57.09,57.22,142258.0,50.9353,50.9709,50.8551,50.9709,142258.0
2016-02-16 11:20:00,57.22,57.38,57.09,57.13,128661.0,50.9709,51.1134,50.8551,50.8907,128661.0
2016-02-16 11:30:00,57.14,57.46,57.05,57.44,136227.0,50.8997,51.1847,50.8195,51.1669,136227.0
2016-02-16 11:40:00,57.44,57.51,57.38,57.45,98474.0,51.1669,51.2292,51.1134,51.1758,98474.0
2016-02-16 11:50:00,57.45,57.5,57.29,57.46,115170.0,51.1758,51.2203,51.0333,51.1847,115170.0
2016-02-16 12:00:00,57.46,57.55,57.41,57.43,143621.0,51.1847,51.2649,51.1402,51.158,143621.0
2016-02-16 12:10:00,57.44,57.5,57.41,57.44,123601.0,51.1669,51.2203,51.1402,51.1669,123601.0
2016-02-16 12:20:00,57.43,57.47,57.37,57.45,133104.0,51.158,51.1936,51.1045,51.1758,133104.0
2016-02-16 12:30:00,57.46,57.51,57.39,57.4,221334.0,51.1847,51.2292,51.1224,51.1313,221334.0
2016-02-16 12:40:00,57.4,57.45,57.33,57.43,71892.0,51.1313,51.1758,51.0689,51.158,71892.0
2016-02-16 12:50:00,57.42,57.58,57.38,57.55,223239.0,51.1491,51.2916,51.1134,51.2649,223239.0
2016-02-16 13:00:00,57.55,57.58,57.45,57.5,130857.0,51.2649,51.2916,51.1758,51.2203,130857.0
2016-02-16 13:10:00,57.5,57.59,57.49,57.59,116259.0,51.2203,51.3005,51.2114,51.3005,116259.0
2016-02-16 13:20:00,57.58,57.65,57.54,57.56,78555.0,51.2916,51.354,51.256,51.2738,78555.0
2016-02-16 13:30:00,57.56,57.62,57.51,57.55,92425.0,51.2738,51.3272,51.2292,51.2649,92425.0
2016-02-16 13:40:00,57.55,57.55,57.41,57.54,107804.0,51.2649,51.2649,51.1402,51.256,107804.0
2016-02-16 13:50:00,57.54,57.68,57.53,57.65,129850.0,51.256,51.3807,51.2471,51.354,129850.0
2016-02-16 14:00:00,57.66,57.78,57.66,57.68,126355.0,51.3629,51.4698,51.3629,51.3807,126355.0
2016-02-16 14:10:00,57.68,57.76,57.66,57.73,114286.0,51.3807,51.4519,51.3629,51.4252,114286.0
2016-02-16 14:20:00,57.73,57.77,57.61,57.71,97328.0,51.4252,51.4609,51.3183,51.4074,97328.0
2016-02-16 14:30:00,57.71,57.78,57.6,57.62,102140.0,51.4074,51.4698,51.3094,51.3272,102140.0
2016-02-16 14:40:00,57.61,57.7,57.61,57.65,81346.0,51.3183,51.3985,51.3183,51.354,81346.0
2016-02-16 14:50:00,57.65,57.66,57.6,57.62,128716.0,51.354,51.3629,51.3094,51.3272,128716.0
2016-02-16 15:00:00,57.62,57.65,57.5,57.51,151162.0,51.3272,51.354,51.2203,51.2292,151162.0
2016-02-16 15:10:00,57.51,57.67,57.5,57.64,144826.0,51.2292,51.3718,51.2203,51.345,144826.0
2016-02-16 15:20:00,57.65,57.73,57.61,57.73,169823.0,51.354,51.4252,51.3183,51.4252,169823.0
2016-02-16 15:30:00,57.72,57.73,57.63,57.65,202033.0,51.4163,51.4252,51.3361,51.354,202033.0
2016-02-16 15:40:00,57.65,57.73,57.58,57.64,271208.0,51.354,51.4252,51.2916,51.345,271208.0
2016-02-16 15:50:00,57.64,57.81,57.62,57.77,631972.0,51.345,51.4965,51.3272,51.4609,631972.0
2016-02-17 09:30:00,58.6,58.6,57.85,58.09,491620.0,52.2002,52.2002,51.5321,51.7459,491620.0
2016-02-17 09:40:00,58.07,58.13,57.81,57.86,225131.0,51.7281,51.7815,51.4965,51.541,225131.0
2016-02-17 09:50:00,57.86,58.08,57.75,58.06,284615.0,51.541,51.737,51.443,51.7192,284615.0
2016-02-17 10:00:00,58.08,58.08,57.75,58.0,225457.0,51.737,51.737,51.443,51.6657,225457.0
2016-02-17 10:10:00,58.02,58.08,57.93,58.01,179392.0,51.6835,51.737,51.6034,51.6746,179392.0
2016-02-17 10:20:00,58.01,58.04,57.88,58.03,197864.0,51.6746,51.7014,51.5588,51.6925,197864.0
2016-02-17 10:30:00,58.04,58.08,57.87,57.92,315973.0,51.7014,51.737,51.5499,51.5945,315973.0
2016-02-17 10:40:00,57.91,57.99,57.89,57.91,150645.0,51.5856,51.6568,51.5677,51.5856,150645.0
2016-02-17 10:50:00,57.91,57.93,57.69,57.77,244462.0,51.5856,51.6034,51.3896,51.4609,244462.0
2016-02-17 11:00:00,57.76,57.77,57.44,57.51,243203.0,51.4519,51.4609,51.1669,51.2292,243203.0
2016-02-17 11:10:00,57.51,57.55,57.27,57.34,247298.0,51.2292,51.2649,51.0155,51.0778,247298.0
2016-02-17 11:20:00,57.34,57.4,57.19,57.32,337244.0,51.0778,51.1313,50.9442,51.06,337244.0
2016-02-17 11:30:00,57.32,57.39,57.1,57.32,309683.0,51.06,51.1224,50.864,51.06,309683.0
2016-02-17 11:40:00,57.32,57.57,57.32,57.34,304176.0,51.06,51.2827,51.06,51.0778,304176.0
2016-02-17 11:50:00,57.34,57.75,57.33,57.73,183003.0,51.0778,51.443,51.0689,51.4252,183003.0
2016-02-17 12:00:00,57.74,57.75,57.58,57.72,117857.0,51.4341,51.443,51.2916,51.4163,117857.0
2016-02-17 12:10:00,57.71,57.88,57.65,57.88,157751.0,51.4074,51.5588,51.354,51.5588,157751.0
2016-02-17 12:20:00,57.87,57.92,57.8,57.86,143219.0,51.5499,51.5945,51.4876,51.541,143219.0
2016-02-17 12:30:00,57.86,57.93,57.72,57.8,159917.0,51.541,51.6034,51.4163,51.4876,159917.0
2016-02-17 12:40:00,57.8,58.09,57.76,58.08,260520.0,51.4876,51.7459,51.4519,51.737,260520.0
2016-02-17 12:50:00,58.08,58.28,58.08,58.18,245225.0,51.737,51.9152,51.737,51.8261,245225.0
2016-02-17 13:00:00,58.18,58.32,58.15,58.32,141476.0,51.8261,51.9508,51.7994,51.9508,141476.0
2016-02-17 13:10:00,58.32,58.33,57.96,57.96,203015.0,51.9508,51.9597,51.6301,51.6301,203015.0
2016-02-17 13:20:00,57.96,58.1,57.92,58.07,171836.0,51.6301,51.7548,51.5945,51.7281,171836.0
2016-02-17 13:30:00,58.07,58.07,57.91,57.91,160526.0,51.7281,51.7281,51.5856,51.5856,160526.0
2016-02-17 13:40:00,57.91,58.03,57.86,57.92,164525.0,51.5856,51.6925,51.541,51.5945,164525.0
2016-02-17 13:50:00,57.92,58.07,57.87,58.05,142587.0,51.5945,51.7281,51.5499,51.7103,142587.0
2016-02-17 14:00:00,58.05,58.14,57.92,58.11,210137.0,51.7103,51.7904,51.5945,51.7637,210137.0
2016-02-17 14:10:00,58.12,58.35,58.07,58.29,194311.0,51.7726,51.9775,51.7281,51.9241,194311.0
2016-02-17 14:20:00,58.3,58.3,58.04,58.13,207527.0,51.933,51.933,51.7014,51.7815,207527.0
2016-02-17 14:30:00,58.13,58.27,58.08,58.23,327816.0,51.7815,51.9062,51.737,51.8706,327816.0
2016-02-17 14:40:00,58.22,58.47,58.17,58.33,288465.0,51.8617,52.0844,51.8172,51.9597,288465.0
2016-02-17 14:50:00,58.32,58.32,58.12,58.16,99790.0,51.9508,51.9508,51.7726,51.8083,99790.0
2016-02-17 15:00:00,58.16,58.24,58.07,58.22,141815.0,51.8083,51.8795,51.7281,51.8617,141815.0
2016-02-17 15:10:00,58.22,58.24,58.16,58.23,187733.0,51.8617,51.8795,51.8083,51.8706,187733.0
2016-02-17 15:20:00,58.22,58.24,58.06,58.1,274459.0,51.8617,51.8795,51.7192,51.7548,274459.0
2016-02-17 15:30:00,58.1,58.15,58.03,58.14,253712.0,51.7548,51.7994,51.6925,51.7904,253712.0
2016-02-17 15:40:00,58.14,58.15,58.04,58.06,324679.0,51.7904,51.7994,51.7014,51.7192,324679.0
2016-02-17 15:50:00,58.07,58.18,58.01,58.16,640382.0,51.7281,51.8261,51.6746,51.8083,640382.0
2016-02-18 09:30:00,58.17,58.39,57.98,58.13,431632.0,51.8172,52.0131,51.6479,51.7815,431632.0
2016-02-18 09:40:00,58.13,58.32,58.1,58.21,291572.0,51.7815,51.9508,51.7548,51.8528,291572.0
2016-02-18 09:50:00,58.23,58.58,58.22,58.57,272637.0,51.8706,52.1824,51.8617,52.1735,272637.0
2016-02-18 10:00:00,58.56,58.79,58.31,58.69,257680.0,52.1646,52.3695,51.9419,52.2804,257680.0
2016-02-18 10:10:00,58.69,58.88,58.69,58.74,238975.0,52.2804,52.4496,52.2804,52.3249,238975.0
2016-02-18 10:20:00,58.75,58.83,58.58,58.74,191750.0,52.3338,52.4051,52.1824,52.3249,191750.0
2016-02-18 10:30:00,58.74,58.75,58.47,58.64,186625.0,52.3249,52.3338,52.0844,52.2358,186625.0
2016-02-18 10:40:00,58.64,58.65,58.43,58.44,169978.0,52.2358,52.2447,52.0488,52.0577,169978.0
2016-02-18 10:50:00,58.45,58.68,58.42,58.52,165181.0,52.0666,52.2715,52.0399,52.1289,165181.0
2016-02-18 11:00:00,58.53,58.68,58.38,58.62,235842.0,52.1379,52.2715,52.0042,52.218,235842.0
2016-02-18 11:10:00,58.61,58.71,58.59,58.68,188996.0,52.2091,52.2982,52.1913,52.2715,188996.0
2016-02-18 11:20:00,58.69,58.73,58.49,58.71,152450.0,52.2804,52.316,52.1022,52.2982,152450.0
2016-02-18 11:30:00,58.71,58.74,58.57,58.65,221912.0,52.2982,52.3249,52.1735,52.2447,221912.0
2016-02-18 11:40:00,58.66,58.66,58.43,58.51,207936.0,52.2537,52.2537,52.0488,52.12,207936.0
2016-02-18 11:50:00,58.5,58.67,58.45,58.65,122374.0,52.1111,52.2626,52.0666,52.2447,122374.0
2016-02-18 12:00:00,58.66,58.74,58.58,58.73,141415.0,52.2537,52.3249,52.1824,52.316,141415.0
2016-02-18 12:10:00,58.73,58.77,58.56,58.74,162824.0,52.316,52.3516,52.1646,52.3249,162824.0
2016-02-18 12:20:00,58.75,58.95,58.67,58.91,144837.0,52.3338,52.512,52.2626,52.4764,144837.0
2016-02-18 12:30:00,58.91,58.96,58.82,58.84,151994.0,52.4764,52.5209,52.3962,52.414,151994.0
2016-02-18 12:40:00,58.83,58.84,58.66,58.69,159395.0,52.4051,52.414,52.2537,52.2804,159395.0
2016-02-18 12:50:00,58.69,58.79,58.53,58.57,154344.0,52.2804,52.3695,52.1379,52.1735,154344.0
2016-02-18 13:00:00,58.57,58.61,58.4,58.47,164150.0,52.1735,52.2091,52.022,52.0844,164150.0
2016-02-18 13:10:00,58.47,58.56,58.4,58.44,101524.0,52.0844,52.1646,52.022,52.0577,101524.0
2016-02-18 13:20:00,58.44,58.55,58.43,58.47,111183.0,52.0577,52.1557,52.0488,52.0844,111183.0
2016-02-18 13:30:00,58.46,58.52,58.35,58.4,108388.0,52.0755,52.1289,51.9775,52.022,108388.0
2016-02-18 13:40:00,58.41,58.53,58.38,58.41,162375.0,52.031,52.1379,52.0042,52.031,162375.0
2016-02-18 13:50:00,58.41,58.6,58.36,58.6,126802.0,52.031,52.2002,51.9864,52.2002,126802.0
2016-02-18 14:00:00,58.61,58.68,58.53,58.6,176391.0,52.2091,52.2715,52.1379,52.2002,176391.0
2016-02-18 14:10:00,58.6,58.67,58.52,58.67,214586.0,52.2002,52.2626,52.1289,52.2626,214586.0
2016-02-18 14:20:00,58.66,58.81,58.65,58.74,140220.0,52.2537,52.3873,52.2447,52.3249,140220.0
2016-02-18 14:30:00,58.74,58.8,58.63,58.7,223714.0,52.3249,52.3784,52.2269,52.2893,223714.0
2016-02-18 14:40:00,58.71,58.77,58.63,58.71,172553.0,52.2982,52.3516,52.2269,52.2982,172553.0
2016-02-18 14:50:00,58.71,58.83,58.69,58.78,147184.0,52.2982,52.4051,52.2804,52.3605,147184.0
2016-02-18 15:00:00,58.79,58.82,58.58,58.6,180942.0,52.3695,52.3962,52.1824,52.2002,180942.0
2016-02-18 15:10:00,58.6,58.69,58.53,58.67,207451.0,52.2002,52.2804,52.1379,52.2626,207451.0
2016-02-18 15:20:00,58.68,58.69,58.58,58.68,186864.0,52.2715,52.2804,52.1824,52.2715,186864.0
2016-02-18 15:30:00,58.68,58.71,58.61,58.68,236498.0,52.2715,52.2982,52.2091,52.2715,236498.0
2016-02-18 15:40:00,58.68,58.68,58.57,58.6,321458.0,52.2715,52.2715,52.1735,52.2002,321458.0
2016-02-18 15:50:00,58.6,58.69,58.54,58.61,648595.0,52.2002,52.2804,52.1468,52.2091,648595.0
2016-02-19 09:30:00,58.49,58.67,57.63,57.68,829866.0,52.1022,52.2626,51.3361,51.3807,829866.0
2016-02-19 09:40:00,57.67,58.43,57.65,58.39,256588.0,51.3718,52.0488,51.354,52.0131,256588.0
2016-02-19 09:50:00,58.38,58.66,58.34,58.41,204771.0,52.0042,52.2537,51.9686,52.031,204771.0
2016-02-19 10:00:00,58.39,58.6,58.11,58.56,200275.0,52.0131,52.2002,51.7637,52.1646,200275.0
2016-02-19 10:10:00,58.56,58.87,58.5,58.86,179547.0,52.1646,52.4407,52.1111,52.4318,179547.0
2016-02-19 10:20:00,58.87,58.92,58.69,58.7,111085.0,52.4407,52.4853,52.2804,52.2893,111085.0
2016-02-19 10:30:00,58.7,58.85,58.61,58.69,166958.0,52.2893,52.4229,52.2091,52.2804,166958.0
2016-02-19 10:40:00,58.67,58.75,58.33,58.36,280873.0,52.2626,52.3338,51.9597,51.9864,280873.0
2016-02-19 10:50:00,58.35,58.43,58.09,58.18,208505.0,51.9775,52.0488,51.7459,51.8261,208505.0
2016-02-19 11:00:00,58.17,58.23,57.92,57.94,193986.0,51.8172,51.8706,51.5945,51.6123,193986.0
2016-02-19 11:10:00,57.96,58.18,57.87,58.13,234551.0,51.6301,51.8261,51.5499,51.7815,234551.0
2016-02-19 11:20:00,58.15,58.31,58.05,58.21,205864.0,51.7994,51.9419,51.7103,51.8528,205864.0
2016-02-19 11:30:00,58.22,58.35,58.16,58.3,237991.0,51.8617,51.9775,51.8083,51.933,237991.0
2016-02-19 11:40:00,58.29,58.35,58.2,58.24,479892.0,51.9241,51.9775,51.8439,51.8795,479892.0
2016-02-19 11:50:00,58.25,58.35,58.19,58.29,234790.0,51.8884,51.9775,51.835,51.9241,234790.0
2016-02-19 12:00:00,58.29,58.35,58.26,58.3,146138.0,51.9241,51.9775,51.8973,51.933,146138.0
2016-02-19 12:10:00,58.3,58.52,58.23,58.51,128447.0,51.933,52.1289,51.8706,52.12,128447.0
2016-02-19 12:20:00,58.51,58.54,58.36,58.53,101703.0,52.12,52.1468,51.9864,52.1379,101703.0
2016-02-19 12:30:00,58.53,58.59,58.37,58.5,103552.0,52.1379,52.1913,51.9953,52.1111,103552.0
2016-02-19 12:40:00,58.5,58.56,58.42,58.42,116114.0,52.1111,52.1646,52.0399,52.0399,116114.0
2016-02-19 12:50:00,58.42,58.5,58.38,58.41,117901.0,52.0399,52.1111,52.0042,52.031,117901.0
2016-02-19 13:00:00,58.41,58.5,58.34,58.36,121726.0,52.031,52.1111,51.9686,51.9864,121726.0
2016-02-19 13:10:00,58.37,58.52,58.32,58.51,107358.0,51.9953,52.1289,51.9508,52.12,107358.0
2016-02-19 13:20:00,58.51,58.57,58.43,58.51,115628.0,52.12,52.1735,52.0488,52.12,115628.0
2016-02-19 13:30:00,58.52,58.65,58.51,58.57,125010.0,52.1289,52.2447,52.12,52.1735,125010.0
2016-02-19 13:40:00,58.57,58.69,58.48,58.55,168157.0,52.1735,52.2804,52.0933,52.1557,168157.0
2016-02-19 13:50:00,58.55,58.73,58.55,58.69,178705.0,52.1557,52.316,52.1557,52.2804,178705.0
2016-02-19 14:00:00,58.7,58.82,58.65,58.78,158445.0,52.2893,52.3962,52.2447,52.3605,158445.0
2016-02-19 14:10:00,58.79,58.87,58.75,58.87,120295.0,52.3695,52.4407,52.3338,52.4407,120295.0
2016-02-19 14:20:00,58.87,58.93,58.85,58.89,304436.0,52.4407,52.4942,52.4229,52.4585,304436.0
2016-02-19 14:30:00,58.9,58.98,58.82,58.96,202490.0,52.4674,52.5387,52.3962,52.5209,202490.0
2016-02-19 14:40:00,58.96,59.02,58.94,58.98,171936.0,52.5209,52.5743,52.5031,52.5387,171936.0
2016-02-19 14:50:00,58.99,59.02,58.89,58.96,182038.0,52.5476,52.5743,52.4585,52.5209,182038.0
2016-02-19 15:00:00,58.96,59.14,58.93,59.14,158575.0,52.5209,52.6812,52.4942,52.6812,158575.0
2016-02-19 15:10:00,59.14,59.15,58.98,58.98,220293.0,52.6812,52.6901,52.5387,52.5387,220293.0
2016-02-19 15:20:00,58.99,59.13,58.98,59.12,274797.0,52.5476,52.6723,52.5387,52.6634,274797.0
2016-02-19 15:30:00,59.11,59.17,59.0,59.14,336765.0,52.6545,52.708,52.5565,52.6812,336765.0
2016-02-19 15:40:00,59.14,59.25,59.12,59.19,342759.0,52.6812,52.7792,52.6634,52.7258,342759.0
2016-02-19 15:50:00,59.18,59.31,59.1,59.3,874494.0,52.7169,52.8327,52.6456,52.8238,874494.0
2016-02-22 09:30:00,59.65,59.9,59.26,59.56,544822.0,53.1355,53.3582,52.7881,53.0554,544822.0
2016-02-22 09:40:00,59.57,59.94,59.5,59.94,223809.0,53.0643,53.3939,53.0019,53.3939,223809.0
2016-02-22 09:50:00,59.94,60.1,59.75,59.99,206034.0,53.3939,53.5364,53.2246,53.4384,206034.0
2016-02-22 10:00:00,59.97,60.06,59.82,59.97,302642.0,53.4206,53.5008,53.287,53.4206,302642.0
2016-02-22 10:10:00,59.97,60.23,59.95,60.06,442697.0,53.4206,53.6522,53.4028,53.5008,442697.0
2016-02-22 10:20:00,60.07,60.21,59.98,60.18,144878.0,53.5097,53.6344,53.4295,53.6077,144878.0
2016-02-22 10:30:00,60.19,60.34,60.19,60.21,159724.0,53.6166,53.7502,53.6166,53.6344,159724.0
2016-02-22 10:40:00,60.22,60.31,60.01,60.09,405978.0,53.6433,53.7235,53.4562,53.5275,405978.0
2016-02-22 10:50:00,60.08,60.23,60.03,60.1,252245.0,53.5186,53.6522,53.474,53.5364,252245.0
2016-02-22 11:00:00,60.09,60.18,59.99,60.05,177359.0,53.5275,53.6077,53.4384,53.4918,177359.0
2016-02-22 11:10:00,60.03,60.12,59.99,60.05,163297.0,53.474,53.5542,53.4384,53.4918,163297.0
2016-02-22 11:20:00,60.05,60.16,59.99,60.06,106865.0,53.4918,53.5898,53.4384,53.5008,106865.0
2016-02-22 11:30:00,60.06,60.14,59.99,60.1,93519.0,53.5008,53.572,53.4384,53.5364,93519.0
2016-02-22 11:40:00,60.11,60.2,60.05,60.2,175783.0,53.5453,53.6255,53.4918,53.6255,175783.0
2016-02-22 11:50:00,60.2,60.21,60.08,60.11,68412.0,53.6255,53.6344,53.5186,53.5453,68412.0
2016-02-22 12:00:00,60.11,60.11,60.04,60.06,129064.0,53.5453,53.5453,53.4829,53.5008,129064.0
2016-02-22 12:10:00,60.05,60.14,60.04,60.09,95505.0,53.4918,53.572,53.4829,53.5275,95505.0
2016-02-22 12:20:00,60.09,60.09,59.94,59.96,112547.0,53.5275,53.5275,53.3939,53.4117,112547.0
2016-02-22 12:30:00,59.97,60.18,59.96,60.14,117295.0,53.4206,53.6077,53.4117,53.572,117295.0
2016-02-22 12:40:00,60.15,60.2,60.1,60.16,112570.0,53.5809,53.6255,53.5364,53.5898,112570.0
2016-02-22 12:50:00,60.16,60.37,60.16,60.37,193104.0,53.5898,53.7769,53.5898,53.7769,193104.0
2016-02-22 13:00:00,60.37,60.38,60.17,60.2,157140.0,53.7769,53.7858,53.5987,53.6255,157140.0
2016-02-22 13:10:00,60.21,60.31,60.21,60.26,294412.0,53.6344,53.7235,53.6344,53.6789,294412.0
2016-02-22 13:20:00,60.26,60.27,60.03,60.03,627443.0,53.6789,53.6878,53.474,53.474,627443.0
2016-02-22 13:30:00,60.03,60.26,60.02,60.25,141936.0,53.474,53.6789,53.4651,53.67,141936.0
2016-02-22 13:40:00,60.25,60.42,60.21,60.42,167242.0,53.67,53.8214,53.6344,53.8214,167242.0
2016-02-22 13:50:00,60.43,60.48,60.36,60.39,132006.0,53.8303,53.8749,53.768,53.7947,132006.0
2016-02-22 14:00:00,60.38,60.48,60.34,60.4,389296.0,53.7858,53.8749,53.7502,53.8036,389296.0
2016-02-22 14:10:00,60.4,60.4,60.19,60.2,220732.0,53.8036,53.8036,53.6166,53.6255,220732.0
2016-02-22 14:20:00,60.19,60.25,60.19,60.25,88813.0,53.6166,53.67,53.6166,53.67,88813.0
2016-02-22 14:30:00,60.24,60.25,60.09,60.21,140340.0,53.6611,53.67,53.5275,53.6344,140340.0
2016-02-22 14:40:00,60.21,60.24,60.13,60.2,98658.0,53.6344,53.6611,53.5631,53.6255,98658.0
2016-02-22 14:50:00,60.21,60.26,60.16,60.2,113088.0,53.6344,53.6789,53.5898,53.6255,113088.0
2016-02-22 15:00:00,60.2,60.27,60.13,60.22,220711.0,53.6255,53.6878,53.5631,53.6433,220711.0
2016-02-22 15:10:00,60.22,60.28,60.16,60.25,232622.0,53.6433,53.6967,53.5898,53.67,232622.0
2016-02-22 15:20:00,60.26,60.26,60.12,60.16,251038.0,53.6789,53.6789,53.5542,53.5898,251038.0
2016-02-22 15:30:00,60.17,60.21,60.05,60.11,343311.0,53.5987,53.6344,53.4918,53.5453,343311.0
2016-02-22 15:40:00,60.12,60.25,60.1,60.2,399717.0,53.5542,53.67,53.5364,53.6255,399717.0
2016-02-22 15:50:00,60.21,60.22,60.12,60.17,703977.0,53.6344,53.6433,53.5542,53.5987,703977.0
2016-02-23 09:30:00,60.26,60.56,60.06,60.25,456406.0,53.6789,53.9462,53.5008,53.67,456406.0
2016-02-23 09:40:00,60.26,60.61,60.19,60.51,184838.0,53.6789,53.9907,53.6166,53.9016,184838.0
2016-02-23 09:50:00,60.51,60.74,60.42,60.46,127022.0,53.9016,54.1065,53.8214,53.8571,127022.0
2016-02-23 10:00:00,60.45,60.51,60.28,60.35,176515.0,53.8482,53.9016,53.6967,53.7591,176515.0
2016-02-23 10:10:00,60.35,60.45,59.95,60.05,290797.0,53.7591,53.8482,53.4028,53.4918,290797.0
2016-02-23 10:20:00,60.05,60.25,60.01,60.14,118355.0,53.4918,53.67,53.4562,53.572,118355.0
2016-02-23 10:30:00,60.16,60.18,59.95,60.0,147896.0,53.5898,53.6077,53.4028,53.4473,147896.0
2016-02-23 10:40:00,60.01,60.14,59.99,60.02,92964.0,53.4562,53.572,53.4384,53.4651,92964.0
2016-02-23 10:50:00,60.0,60.05,59.95,60.04,235740.0,53.4473,53.4918,53.4028,53.4829,235740.0
2016-02-23 11:00:00,60.04,60.14,59.89,59.91,136994.0,53.4829,53.572,53.3493,53.3671,136994.0
2016-02-23 11:10:00,59.91,60.1,59.91,60.09,121174.0,53.3671,53.5364,53.3671,53.5275,121174.0
2016-02-23 11:20:00,60.1,60.25,60.07,60.17,132148.0,53.5364,53.67,53.5097,53.5987,132148.0
2016-02-23 11:30:00,60.17,60.3,60.05,60.26,140249.0,53.5987,53.7145,53.4918,53.6789,140249.0
2016-02-23 11:40:00,60.26,60.5,60.26,60.44,172185.0,53.6789,53.8927,53.6789,53.8393,172185.0
2016-02-23 11:50:00,60.44,60.45,60.13,60.21,113693.0,53.8393,53.8482,53.5631,53.6344,113693.0
2016-02-23 12:00:00,60.2,60.33,60.13,60.3,116774.0,53.6255,53.7413,53.5631,53.7145,116774.0
2016-02-23 12:10:00,60.32,60.35,60.28,60.31,105019.0,53.7324,53.7591,53.6967,53.7235,105019.0
2016-02-23 12:20:00,60.31,60.46,60.27,60.42,97900.0,53.7235,53.8571,53.6878,53.8214,97900.0
2016-02-23 12:30:00,60.42,60.43,60.26,60.32,70341.0,53.8214,53.8303,53.6789,53.7324,70341.0
2016-02-23 12:40:00,60.32,60.46,60.32,60.42,72717.0,53.7324,53.8571,53.7324,53.8214,72717.0
2016-02-23 12:50:00,60.41,60.47,60.33,60.43,73734.0,53.8125,53.866,53.7413,53.8303,73734.0
2016-02-23 13:00:00,60.43,60.47,60.37,60.4,83732.0,53.8303,53.866,53.7769,53.8036,83732.0
2016-02-23 13:10:00,60.4,60.47,60.31,60.45,113373.0,53.8036,53.866,53.7235,53.8482,113373.0
2016-02-23 13:20:00,60.45,60.49,60.33,60.4,198005.0,53.8482,53.8838,53.7413,53.8036,198005.0
2016-02-23 13:30:00,60.39,60.4,60.25,60.26,132920.0,53.7947,53.8036,53.67,53.6789,132920.0
2016-02-23 13:40:00,60.27,60.29,60.2,60.25,126105.0,53.6878,53.7056,53.6255,53.67,126105.0
2016-02-23 13:50:00,60.24,60.32,60.22,60.3,107509.0,53.6611,53.7324,53.6433,53.7145,107509.0
2016-02-23 14:00:00,60.3,60.4,60.27,60.36,85930.0,53.7145,53.8036,53.6878,53.768,85930.0
2016-02-23 14:10:00,60.37,60.4,60.32,60.39,94382.0,53.7769,53.8036,53.7324,53.7947,94382.0
2016-02-23 14:20:00,60.39,60.43,60.31,60.31,210924.0,53.7947,53.8303,53.7235,53.7235,210924.0
2016-02-23 14:30:00,60.32,60.33,60.2,60.28,139932.0,53.7324,53.7413,53.6255,53.6967,139932.0
2016-02-23 14:40:00,60.29,60.29,60.1,60.18,105295.0,53.7056,53.7056,53.5364,53.6077,105295.0
2016-02-23 14:50:00,60.18,60.19,60.04,60.15,184599.0,53.6077,53.6166,53.4829,53.5809,184599.0
2016-02-23 15:00:00,60.14,60.15,59.99,60.07,141932.0,53.572,53.5809,53.4384,53.5097,141932.0
2016-02-23 15:10:00,60.07,60.09,59.98,60.06,108573.0,53.5097,53.5275,53.4295,53.5008,108573.0
2016-02-23 15:20:00,60.06,60.16,60.05,60.1,162360.0,53.5008,53.5898,53.4918,53.5364,162360.0
2016-02-23 15:30:00,60.1,60.25,60.1,60.24,476610.0,53.5364,53.67,53.5364,53.6611,476610.0
2016-02-23 15:40:00,60.25,60.29,60.2,60.28,295587.0,53.67,53.7056,53.6255,53.6967,295587.0
2016-02-23 15:50:00,60.27,60.29,60.2,60.21,696175.0,53.6878,53.7056,53.6255,53.6344,696175.0
2016-02-24 09:30:00,59.74,59.85,59.36,59.65,535599.0,53.2157,53.3137,52.8772,53.1355,535599.0
2016-02-24 09:40:00,59.63,59.88,59.53,59.62,275952.0,53.1177,53.3404,53.0286,53.1088,275952.0
2016-02-24 09:50:00,59.61,59.67,59.35,59.59,442432.0,53.0999,53.1534,52.8683,53.0821,442432.0
2016-02-24 10:00:00,59.6,59.6,59.24,59.34,390956.0,53.091,53.091,52.7703,52.8594,390956.0
2016-02-24 10:10:00,59.34,59.52,59.2,59.49,319951.0,52.8594,53.0197,52.7347,52.993,319951.0
2016-02-24 10:20:00,59.48,59.49,59.32,59.39,286963.0,52.9841,52.993,52.8416,52.9039,286963.0
2016-02-24 10:30:00,59.4,59.5,59.2,59.48,238152.0,52.9128,53.0019,52.7347,52.9841,238152.0
2016-02-24 10:40:00,59.48,59.52,59.38,59.5,178398.0,52.9841,53.0197,52.895,53.0019,178398.0
2016-02-24 10:50:00,59.5,59.55,59.36,59.48,274640.0,53.0019,53.0465,52.8772,52.9841,274640.0
2016-02-24 11:00:00,59.49,59.55,59.42,59.46,172861.0,52.993,53.0465,52.9307,52.9663,172861.0
2016-02-24 11:10:00,59.45,59.5,59.3,59.36,182585.0,52.9574,53.0019,52.8238,52.8772,182585.0
2016-02-24 11:20:00,59.36,59.55,59.35,59.55,196696.0,52.8772,53.0465,52.8683,53.0465,196696.0
2016-02-24 11:30:00,59.55,59.65,59.44,59.64,262594.0,53.0465,53.1355,52.9485,53.1266,262594.0
2016-02-24 11:40:00,59.64,59.73,59.56,59.6,321186.0,53.1266,53.2068,53.0554,53.091,321186.0
2016-02-24 11:50:00,59.59,59.64,59.52,59.56,159864.0,53.0821,53.1266,53.0197,53.0554,159864.0
2016-02-24 12:00:00,59.57,59.71,59.54,59.59,234663.0,53.0643,53.189,53.0375,53.0821,234663.0
2016-02-24 12:10:00,59.58,59.65,59.49,59.62,149181.0,53.0732,53.1355,52.993,53.1088,149181.0
2016-02-24 12:20:00,59.61,59.62,59.54,59.55,87151.0,53.0999,53.1088,53.0375,53.0465,87151.0
2016-02-24 12:30:00,59.55,59.59,59.45,59.48,98617.0,53.0465,53.0821,52.9574,52.9841,98617.0
2016-02-24 12:40:00,59.48,59.6,59.43,59.59,104792.0,52.9841,53.091,52.9396,53.0821,104792.0
2016-02-24 12:50:00,59.58,59.63,59.58,59.6,91747.0,53.0732,53.1177,53.0732,53.091,91747.0
2016-02-24 13:00:00,59.6,59.85,59.59,59.73,184133.0,53.091,53.3137,53.0821,53.2068,184133.0
2016-02-24 13:10:00,59.73,59.73,59.59,59.66,109385.0,53.2068,53.2068,53.0821,53.1444,109385.0
2016-02-24 13:20:00,59.65,59.76,59.63,59.73,108134.0,53.1355,53.2335,53.1177,53.2068,108134.0
2016-02-24 13:30:00,59.74,59.76,59.65,59.75,112631.0,53.2157,53.2335,53.1355,53.2246,112631.0
2016-02-24 13:40:00,59.75,59.8,59.71,59.72,164209.0,53.2246,53.2692,53.189,53.1979,164209.0
2016-02-24 13:50:00,59.73,59.88,59.72,59.76,89430.0,53.2068,53.3404,53.1979,53.2335,89430.0
2016-02-24 14:00:00,59.77,59.94,59.72,59.89,157271.0,53.2424,53.3939,53.1979,53.3493,157271.0
2016-02-24 14:10:00,59.89,60.23,59.87,60.11,370309.0,53.3493,53.6522,53.3315,53.5453,370309.0
2016-02-24 14:20:00,60.11,60.3,60.03,60.27,217074.0,53.5453,53.7145,53.474,53.6878,217074.0
2016-02-24 14:30:00,60.27,60.37,60.22,60.32,163492.0,53.6878,53.7769,53.6433,53.7324,163492.0
2016-02-24 14:40:00,60.33,60.39,59.89,60.29,153567.0,53.7413,53.7947,53.3493,53.7056,153567.0
2016-02-24 14:50:00,60.29,60.3,60.14,60.14,89790.0,53.7056,53.7145,53.572,53.572,89790.0
2016-02-24 15:00:00,60.15,60.47,60.14,60.46,163690.0,53.5809,53.866,53.572,53.8571,163690.0
2016-02-24 15:10:00,60.46,60.66,60.46,60.59,261250.0,53.8571,54.0352,53.8571,53.9729,261250.0
2016-02-24 15:20:00,60.6,60.63,60.52,60.52,178554.0,53.9818,54.0085,53.9105,53.9105,178554.0
2016-02-24 15:30:00,60.53,60.68,60.52,60.68,275409.0,53.9194,54.053,53.9105,54.053,275409.0
2016-02-24 15:40:00,60.67,60.7,60.49,60.53,328298.0,54.0441,54.0709,53.8838,53.9194,328298.0
2016-02-24 15:50:00,60.53,60.64,60.37,60.4,947267.0,53.9194,54.0174,53.7769,53.8036,947267.0
2016-02-25 09:30:00,60.68,61.6,60.68,61.26,505733.0,54.053,54.8726,54.053,54.5697,505733.0
2016-02-25 09:40:00,61.26,61.4,60.82,60.94,164498.0,54.5697,54.6944,54.1778,54.2847,164498.0
2016-02-25 09:50:00,60.96,61.04,60.69,60.73,152230.0,54.3025,54.3737,54.062,54.0976,152230.0
2016-02-25 10:00:00,60.72,60.89,60.62,60.84,191013.0,54.0887,54.2401,53.9996,54.1956,191013.0
2016-02-25 10:10:00,60.84,61.26,60.75,61.17,245791.0,54.1956,54.5697,54.1154,54.4895,245791.0
2016-02-25 10:20:00,61.18,61.47,61.17,61.45,217736.0,54.4984,54.7568,54.4895,54.739,217736.0
2016-02-25 10:30:00,61.46,61.48,61.3,61.41,192709.0,54.7479,54.7657,54.6053,54.7033,192709.0
2016-02-25 10:40:00,61.41,61.58,61.31,61.55,202734.0,54.7033,54.8548,54.6142,54.828,202734.0
2016-02-25 10:50:00,61.55,61.69,61.5,61.56,338807.0,54.828,54.9527,54.7835,54.8369,338807.0
2016-02-25 11:00:00,61.56,61.7,61.47,61.69,173428.0,54.8369,54.9617,54.7568,54.9527,173428.0
2016-02-25 11:10:00,61.69,61.7,61.53,61.63,123348.0,54.9527,54.9617,54.8102,54.8993,123348.0
2016-02-25 11:20:00,61.62,61.7,61.61,61.62,108256.0,54.8904,54.9617,54.8815,54.8904,108256.0
2016-02-25 11:30:00,61.61,61.68,61.59,61.61,112576.0,54.8815,54.9438,54.8637,54.8815,112576.0
2016-02-25 11:40:00,61.6,61.64,61.53,61.57,115145.0,54.8726,54.9082,54.8102,54.8458,115145.0
2016-02-25 11:50:00,61.57,61.62,61.55,61.58,181760.0,54.8458,54.8904,54.828,54.8548,181760.0
2016-02-25 12:00:00,61.58,61.61,61.5,61.52,61219.0,54.8548,54.8815,54.7835,54.8013,61219.0
2016-02-25 12:10:00,61.52,61.57,61.44,61.5,74502.0,54.8013,54.8458,54.73,54.7835,74502.0
2016-02-25 12:20:00,61.5,61.51,61.4,61.46,52993.0,54.7835,54.7924,54.6944,54.7479,52993.0
2016-02-25 12:30:00,61.46,61.46,61.3,61.38,77773.0,54.7479,54.7479,54.6053,54.6766,77773.0
2016-02-25 12:40:00,61.38,61.44,61.27,61.28,117346.0,54.6766,54.73,54.5786,54.5875,117346.0
2016-02-25 12:50:00,61.29,61.52,61.27,61.49,76651.0,54.5964,54.8013,54.5786,54.7746,76651.0
2016-02-25 13:00:00,61.48,61.6,61.41,61.56,129919.0,54.7657,54.8726,54.7033,54.8369,129919.0
2016-02-25 13:10:00,61.56,61.75,61.52,61.75,209692.0,54.8369,55.0062,54.8013,55.0062,209692.0
2016-02-25 13:20:00,61.74,61.82,61.69,61.82,308729.0,54.9973,55.0685,54.9527,55.0685,308729.0
2016-02-25 13:30:00,61.82,62.02,61.8,61.99,327523.0,55.0685,55.2467,55.0507,55.22,327523.0
2016-02-25 13:40:00,62.0,62.08,61.9,62.02,161670.0,55.2289,55.3002,55.1398,55.2467,161670.0
2016-02-25 13:50:00,62.02,62.14,62.01,62.05,192001.0,55.2467,55.3536,55.2378,55.2734,192001.0
2016-02-25 14:00:00,62.05,62.08,61.98,62.05,150010.0,55.2734,55.3002,55.2111,55.2734,150010.0
2016-02-25 14:10:00,62.05,62.1,61.99,62.07,102724.0,55.2734,55.318,55.22,55.2912,102724.0
2016-02-25 14:20:00,62.07,62.11,62.03,62.1,139640.0,55.2912,55.3269,55.2556,55.318,139640.0
2016-02-25 14:30:00,62.1,62.14,62.09,62.13,174712.0,55.318,55.3536,55.3091,55.3447,174712.0
2016-02-25 14:40:00,62.14,62.14,62.0,62.03,215847.0,55.3536,55.3536,55.2289,55.2556,215847.0
2016-02-25 14:50:00,62.04,62.08,61.98,62.05,106185.0,55.2645,55.3002,55.2111,55.2734,106185.0
2016-02-25 15:00:00,62.06,62.19,62.03,62.16,184814.0,55.2823,55.3981,55.2556,55.3714,184814.0
2016-02-25 15:10:00,62.17,62.2,62.13,62.14,166476.0,55.3803,55.407,55.3447,55.3536,166476.0
2016-02-25 15:20:00,62.14,62.19,62.13,62.16,206367.0,55.3536,55.3981,55.3447,55.3714,206367.0
2016-02-25 15:30:00,62.16,62.2,62.11,62.17,215916.0,55.3714,55.407,55.3269,55.3803,215916.0
2016-02-25 15:40:00,62.17,62.29,62.16,62.29,300633.0,55.3803,55.4872,55.3714,55.4872,300633.0
2016-02-25 15:50:00,62.29,62.38,62.25,62.38,472924.0,55.4872,55.5674,55.4516,55.5674,472924.0
2016-02-26 09:30:00,62.64,63.09,62.64,62.99,694028.0,55.799,56.1998,55.799,56.1108,694028.0
2016-02-26 09:40:00,63.0,63.3,62.84,63.15,466684.0,56.1197,56.3869,55.9771,56.2533,466684.0
2016-02-26 09:50:00,63.16,63.49,63.07,63.46,692312.0,56.2622,56.5562,56.182,56.5294,692312.0
2016-02-26 10:00:00,63.47,63.49,63.11,63.24,579937.0,56.5383,56.5562,56.2177,56.3335,579937.0
2016-02-26 10:10:00,63.26,63.31,62.93,62.96,393669.0,56.3513,56.3958,56.0573,56.084,393669.0
2016-02-26 10:20:00,62.95,63.11,62.88,63.08,244952.0,56.0751,56.2177,56.0128,56.1909,244952.0
2016-02-26 10:30:00,63.08,63.25,63.06,63.21,185545.0,56.1909,56.3424,56.1731,56.3067,185545.0
2016-02-26 10:40:00,63.2,63.3,63.14,63.2,169005.0,56.2978,56.3869,56.2444,56.2978,169005.0
2016-02-26 10:50:00,63.2,63.22,62.97,63.05,139109.0,56.2978,56.3156,56.093,56.1642,139109.0
2016-02-26 11:00:00,63.04,63.13,62.98,63.01,207607.0,56.1553,56.2355,56.1019,56.1286,207607.0
2016-02-26 11:10:00,63.01,63.03,62.78,62.8,173843.0,56.1286,56.1464,55.9237,55.9415,173843.0
2016-02-26 11:20:00,62.79,62.95,62.76,62.77,243243.0,55.9326,56.0751,55.9059,55.9148,243243.0
2016-02-26 11:30:00,62.77,62.96,62.63,62.88,249982.0,55.9148,56.084,55.7901,56.0128,249982.0
2016-02-26 11:40:00,62.87,62.9,62.74,62.89,132407.0,56.0039,56.0306,55.8881,56.0217,132407.0
2016-02-26 11:50:00,62.88,62.89,62.63,62.67,147131.0,56.0128,56.0217,55.7901,55.8257,147131.0
2016-02-26 12:00:00,62.66,62.76,62.57,62.72,164842.0,55.8168,55.9059,55.7366,55.8703,164842.0
2016-02-26 12:10:00,62.7,62.78,62.64,62.76,175547.0,55.8524,55.9237,55.799,55.9059,175547.0
2016-02-26 12:20:00,62.75,62.75,62.59,62.64,117078.0,55.897,55.897,55.7545,55.799,117078.0
2016-02-26 12:30:00,62.64,62.72,62.53,62.55,97788.0,55.799,55.8703,55.701,55.7188,97788.0
2016-02-26 12:40:00,62.55,62.69,62.52,62.66,108293.0,55.7188,55.8435,55.6921,55.8168,108293.0
2016-02-26 12:50:00,62.66,62.82,62.59,62.81,55996.0,55.8168,55.9593,55.7545,55.9504,55996.0
2016-02-26 13:00:00,62.81,62.87,62.75,62.86,82223.0,55.9504,56.0039,55.897,55.995,82223.0
2016-02-26 13:10:00,62.86,62.88,62.8,62.84,80691.0,55.995,56.0128,55.9415,55.9771,80691.0
2016-02-26 13:20:00,62.85,62.85,62.69,62.71,122171.0,55.9861,55.9861,55.8435,55.8613,122171.0
2016-02-26 13:30:00,62.72,62.77,62.65,62.69,82097.0,55.8703,55.9148,55.8079,55.8435,82097.0
2016-02-26 13:40:00,62.69,62.69,62.49,62.51,113565.0,55.8435,55.8435,55.6654,55.6832,113565.0
2016-02-26 13:50:00,62.52,62.61,62.47,62.61,94799.0,55.6921,55.7723,55.6476,55.7723,94799.0
2016-02-26 14:00:00,62.62,62.73,62.61,62.7,105523.0,55.7812,55.8792,55.7723,55.8524,105523.0
2016-02-26 14:10:00,62.7,62.71,62.61,62.62,90748.0,55.8524,55.8613,55.7723,55.7812,90748.0
2016-02-26 14:20:00,62.62,62.8,62.59,62.78,77621.0,55.7812,55.9415,55.7545,55.9237,77621.0
2016-02-26 14:30:00,62.78,62.79,62.48,62.51,119350.0,55.9237,55.9326,55.6565,55.6832,119350.0
2016-02-26 14:40:00,62.5,62.63,62.47,62.57,154865.0,55.6743,55.7901,55.6476,55.7366,154865.0
2016-02-26 14:50:00,62.58,62.59,62.48,62.49,87692.0,55.7455,55.7545,55.6565,55.6654,87692.0
2016-02-26 15:00:00,62.49,62.71,62.46,62.68,103597.0,55.6654,55.8613,55.6387,55.8346,103597.0
2016-02-26 15:10:00,62.69,62.73,62.65,62.65,131907.0,55.8435,55.8792,55.8079,55.8079,131907.0
2016-02-26 15:20:00,62.66,62.68,62.6,62.62,163577.0,55.8168,55.8346,55.7634,55.7812,163577.0
2016-02-26 15:30:00,62.62,62.72,62.62,62.65,165319.0,55.7812,55.8703,55.7812,55.8079,165319.0
2016-02-26 15:40:00,62.66,62.7,62.62,62.62,211325.0,55.8168,55.8524,55.7812,55.7812,211325.0
2016-02-26 15:50:00,62.62,62.7,62.59,62.59,545738.0,55.7812,55.8524,55.7545,55.7545,545738.0
2016-02-29 09:30:00,62.46,62.68,62.23,62.39,232420.0,55.6387,55.8346,55.4338,55.5763,232420.0
2016-02-29 09:40:00,62.36,62.56,62.23,62.47,94160.0,55.5496,55.7277,55.4338,55.6476,94160.0
2016-02-29 09:50:00,62.46,62.5,62.26,62.34,197065.0,55.6387,55.6743,55.4605,55.5318,197065.0
2016-02-29 10:00:00,62.32,62.33,62.07,62.07,356465.0,55.5139,55.5228,55.2912,55.2912,356465.0
2016-02-29 10:10:00,62.09,62.17,62.0,62.01,203258.0,55.3091,55.3803,55.2289,55.2378,203258.0
2016-02-29 10:20:00,62.02,62.25,62.01,62.19,118313.0,55.2467,55.4516,55.2378,55.3981,118313.0
2016-02-29 10:30:00,62.18,62.21,61.9,62.01,125125.0,55.3892,55.416,55.1398,55.2378,125125.0
2016-02-29 10:40:00,61.99,62.08,61.94,62.03,106478.0,55.22,55.3002,55.1754,55.2556,106478.0
2016-02-29 10:50:00,62.03,62.08,61.97,62.06,104270.0,55.2556,55.3002,55.2022,55.2823,104270.0
2016-02-29 11:00:00,62.07,62.19,62.01,62.05,100628.0,55.2912,55.3981,55.2378,55.2734,100628.0
2016-02-29 11:10:00,62.06,62.1,62.0,62.06,91323.0,55.2823,55.318,55.2289,55.2823,91323.0
2016-02-29 11:20:00,62.06,62.11,61.89,61.9,173150.0,55.2823,55.3269,55.1309,55.1398,173150.0
2016-02-29 11:30:00,61.89,62.26,61.86,62.23,120302.0,55.1309,55.4605,55.1042,55.4338,120302.0
2016-02-29 11:40:00,62.24,62.26,62.1,62.1,101441.0,55.4427,55.4605,55.318,55.318,101441.0
2016-02-29 11:50:00,62.09,62.14,62.02,62.03,118440.0,55.3091,55.3536,55.2467,55.2556,118440.0
2016-02-29 12:00:00,62.03,62.19,62.0,62.19,133661.0,55.2556,55.3981,55.2289,55.3981,133661.0
2016-02-29 12:10:00,62.19,62.38,62.18,62.37,75140.0,55.3981,55.5674,55.3892,55.5585,75140.0
2016-02-29 12:20:00,62.37,62.41,62.23,62.28,84598.0,55.5585,55.5941,55.4338,55.4783,84598.0
2016-02-29 12:30:00,62.27,62.34,62.25,62.3,85459.0,55.4694,55.5318,55.4516,55.4961,85459.0
2016-02-29 12:40:00,62.3,62.36,62.3,62.31,81234.0,55.4961,55.5496,55.4961,55.505,81234.0
2016-02-29 12:50:00,62.3,62.39,62.27,62.36,53594.0,55.4961,55.5763,55.4694,55.5496,53594.0
2016-02-29 13:00:00,62.36,62.45,62.35,62.41,83455.0,55.5496,55.6297,55.5407,55.5941,83455.0
2016-02-29 13:10:00,62.4,62.41,62.25,62.29,58383.0,55.5852,55.5941,55.4516,55.4872,58383.0
2016-02-29 13:20:00,62.29,62.31,62.15,62.21,125966.0,55.4872,55.505,55.3625,55.416,125966.0
2016-02-29 13:30:00,62.21,62.26,62.16,62.22,93010.0,55.416,55.4605,55.3714,55.4249,93010.0
2016-02-29 13:40:00,62.23,62.24,62.14,62.23,82181.0,55.4338,55.4427,55.3536,55.4338,82181.0
2016-02-29 13:50:00,62.23,62.23,62.17,62.21,62093.0,55.4338,55.4338,55.3803,55.416,62093.0
2016-02-29 14:00:00,62.21,62.3,62.06,62.06,122531.0,55.416,55.4961,55.2823,55.2823,122531.0
2016-02-29 14:10:00,62.05,62.06,61.97,61.97,101695.0,55.2734,55.2823,55.2022,55.2022,101695.0
2016-02-29 14:20:00,61.96,62.0,61.8,61.98,91710.0,55.1933,55.2289,55.0507,55.2111,91710.0
2016-02-29 14:30:00,61.98,62.08,61.9,61.98,140256.0,55.2111,55.3002,55.1398,55.2111,140256.0
2016-02-29 14:40:00,61.98,62.0,61.82,61.87,96819.0,55.2111,55.2289,55.0685,55.1131,96819.0
2016-02-29 14:50:00,61.87,61.99,61.85,61.95,139514.0,55.1131,55.22,55.0953,55.1843,139514.0
2016-02-29 15:00:00,61.94,61.95,61.69,61.81,153947.0,55.1754,55.1843,54.9527,55.0596,153947.0
2016-02-29 15:10:00,61.8,61.86,61.66,61.67,117306.0,55.0507,55.1042,54.926,54.9349,117306.0
2016-02-29 15:20:00,61.66,61.89,61.64,61.87,143802.0,54.926,55.1309,54.9082,55.1131,143802.0
2016-02-29 15:30:00,61.87,61.87,61.73,61.82,188129.0,55.1131,55.1131,54.9884,55.0685,188129.0
2016-02-29 15:40:00,61.82,61.82,61.71,61.76,282615.0,55.0685,55.0685,54.9706,55.0151,282615.0
2016-02-29 15:50:00,61.75,61.82,61.58,61.58,619308.0,55.0062,55.0685,54.8548,54.8548,619308.0
2016-03-01 09:30:00,61.97,62.15,61.75,61.78,392793.0,55.2022,55.3625,55.0062,55.0329,392793.0
2016-03-01 09:40:00,61.79,62.03,61.79,61.89,163027.0,55.0418,55.2556,55.0418,55.1309,163027.0
2016-03-01 09:50:00,61.9,62.09,61.89,62.05,333687.0,55.1398,55.3091,55.1309,55.2734,333687.0
2016-03-01 10:00:00,62.06,62.19,61.95,62.01,263654.0,55.2823,55.3981,55.1843,55.2378,263654.0
2016-03-01 10:10:00,62.02,62.2,62.0,62.03,203712.0,55.2467,55.407,55.2289,55.2556,203712.0
2016-03-01 10:20:00,62.04,62.26,62.04,62.04,215746.0,55.2645,55.4605,55.2645,55.2645,215746.0
2016-03-01 10:30:00,62.05,62.26,61.99,62.14,173178.0,55.2734,55.4605,55.22,55.3536,173178.0
2016-03-01 10:40:00,62.14,62.16,62.0,62.01,123167.0,55.3536,55.3714,55.2289,55.2378,123167.0
2016-03-01 10:50:00,62.0,62.09,61.99,62.06,166449.0,55.2289,55.3091,55.22,55.2823,166449.0
2016-03-01 11:00:00,62.07,62.11,61.99,62.09,149254.0,55.2912,55.3269,55.22,55.3091,149254.0
2016-03-01 11:10:00,62.09,62.11,62.0,62.08,100412.0,55.3091,55.3269,55.2289,55.3002,100412.0
2016-03-01 11:20:00,62.08,62.23,61.95,62.15,211379.0,55.3002,55.4338,55.1843,55.3625,211379.0
2016-03-01 11:30:00,62.16,62.22,62.07,62.22,117591.0,55.3714,55.4249,55.2912,55.4249,117591.0
2016-03-01 11:40:00,62.23,62.37,62.21,62.37,119155.0,55.4338,55.5585,55.416,55.5585,119155.0
2016-03-01 11:50:00,62.38,62.45,62.36,62.43,72987.0,55.5674,55.6297,55.5496,55.6119,72987.0
2016-03-01 12:00:00,62.43,62.47,62.39,62.41,88902.0,55.6119,55.6476,55.5763,55.5941,88902.0
2016-03-01 12:10:00,62.41,62.42,62.3,62.32,58465.0,55.5941,55.603,55.4961,55.5139,58465.0
2016-03-01 12:20:00,62.32,62.35,62.29,62.34,97787.0,55.5139,55.5407,55.4872,55.5318,97787.0
2016-03-01 12:30:00,62.35,62.36,62.27,62.32,97148.0,55.5407,55.5496,55.4694,55.5139,97148.0
2016-03-01 12:40:00,62.32,62.38,62.29,62.3,55124.0,55.5139,55.5674,55.4872,55.4961,55124.0
2016-03-01 12:50:00,62.3,62.41,62.28,62.4,59993.0,55.4961,55.5941,55.4783,55.5852,59993.0
2016-03-01 13:00:00,62.39,62.39,62.29,62.35,119365.0,55.5763,55.5763,55.4872,55.5407,119365.0
2016-03-01 13:10:00,62.35,62.42,62.33,62.41,51164.0,55.5407,55.603,55.5228,55.5941,51164.0
2016-03-01 13:20:00,62.42,62.48,62.4,62.42,65459.0,55.603,55.6565,55.5852,55.603,65459.0
2016-03-01 13:30:00,62.42,62.58,62.41,62.55,137525.0,55.603,55.7455,55.5941,55.7188,137525.0
2016-03-01 13:40:00,62.55,62.79,62.55,62.78,142570.0,55.7188,55.9326,55.7188,55.9237,142570.0
2016-03-01 13:50:00,62.78,62.8,62.67,62.68,102493.0,55.9237,55.9415,55.8257,55.8346,102493.0
2016-03-01 14:00:00,62.68,62.73,62.67,62.72,147358.0,55.8346,55.8792,55.8257,55.8703,147358.0
2016-03-01 14:10:00,62.72,62.73,62.64,62.65,257434.0,55.8703,55.8792,55.799,55.8079,257434.0
2016-03-01 14:20:00,62.66,62.73,62.62,62.71,194834.0,55.8168,55.8792,55.7812,55.8613,194834.0
2016-03-01 14:30:00,62.72,62.75,62.7,62.71,109888.0,55.8703,55.897,55.8524,55.8613,109888.0
2016-03-01 14:40:00,62.7,62.93,62.7,62.91,137586.0,55.8524,56.0573,55.8524,56.0395,137586.0
2016-03-01 14:50:00,62.93,63.09,62.91,63.05,207686.0,56.0573,56.1998,56.0395,56.1642,207686.0
2016-03-01 15:00:00,63.05,63.1,63.02,63.05,125661.0,56.1642,56.2088,56.1375,56.1642,125661.0
2016-03-01 15:10:00,63.06,63.09,62.94,62.96,159081.0,56.1731,56.1998,56.0662,56.084,159081.0
2016-03-01 15:20:00,62.96,62.97,62.84,62.85,170202.0,56.084,56.093,55.9771,55.9861,170202.0
2016-03-01 15:30:00,62.85,62.85,62.75,62.78,278858.0,55.9861,55.9861,55.897,55.9237,278858.0
2016-03-01 15:40:00,62.78,62.85,62.71,62.72,159044.0,55.9237,55.9861,55.8613,55.8703,159044.0
2016-03-01 15:50:00,62.72,62.92,62.71,62.91,504540.0,55.8703,56.0484,55.8613,56.0395,504540.0
2016-03-02 09:30:00,62.52,62.89,62.15,62.21,340206.0,55.6921,56.0217,55.3625,55.416,340206.0
2016-03-02 09:40:00,62.22,62.37,61.67,61.86,263156.0,55.4249,55.5585,54.9349,55.1042,263156.0
2016-03-02 09:50:00,61.84,61.92,61.5,61.61,305801.0,55.0864,55.1576,54.7835,54.8815,305801.0
2016-03-02 10:00:00,61.62,61.76,61.57,61.71,386502.0,54.8904,55.0151,54.8458,54.9706,386502.0
2016-03-02 10:10:00,61.71,61.97,61.66,61.96,293669.0,54.9706,55.2022,54.926,55.1933,293669.0
2016-03-02 10:20:00,61.97,62.06,61.93,62.0,164874.0,55.2022,55.2823,55.1665,55.2289,164874.0
2016-03-02 10:30:00,61.99,61.99,61.62,61.78,208331.0,55.22,55.22,54.8904,55.0329,208331.0
2016-03-02 10:40:00,61.78,61.98,61.72,61.95,139899.0,55.0329,55.2111,54.9795,55.1843,139899.0
2016-03-02 10:50:00,61.96,62.23,61.91,62.16,134165.0,55.1933,55.4338,55.1487,55.3714,134165.0
2016-03-02 11:00:00,62.15,62.22,62.0,62.01,246563.0,55.3625,55.4249,55.2289,55.2378,246563.0
2016-03-02 11:10:00,62.0,62.07,61.79,61.84,175142.0,55.2289,55.2912,55.0418,55.0864,175142.0
2016-03-02 11:20:00,61.82,61.84,61.66,61.81,272908.0,55.0685,55.0864,54.926,55.0596,272908.0
2016-03-02 11:30:00,61.83,61.9,61.74,61.88,183790.0,55.0775,55.1398,54.9973,55.122,183790.0
2016-03-02 11:40:00,61.88,62.05,61.87,62.03,130860.0,55.122,55.2734,55.1131,55.2556,130860.0
2016-03-02 11:50:00,62.03,62.1,61.86,61.86,81084.0,55.2556,55.318,55.1042,55.1042,81084.0
2016-03-02 12:00:00,61.85,61.99,61.83,61.97,76686.0,55.0953,55.22,55.0775,55.2022,76686.0
2016-03-02 12:10:00,61.96,62.11,61.95,62.09,144727.0,55.1933,55.3269,55.1843,55.3091,144727.0
2016-03-02 12:20:00,62.08,62.22,62.08,62.22,118710.0,55.3002,55.4249,55.3002,55.4249,118710.0
2016-03-02 12:30:00,62.21,62.25,62.14,62.22,103093.0,55.416,55.4516,55.3536,55.4249,103093.0
2016-03-02 12:40:00,62.22,62.22,62.14,62.17,164296.0,55.4249,55.4249,55.3536,55.3803,164296.0
2016-03-02 12:50:00,62.17,62.19,62.11,62.15,76427.0,55.3803,55.3981,55.3269,55.3625,76427.0
2016-03-02 13:00:00,62.16,62.18,62.13,62.16,46279.0,55.3714,55.3892,55.3447,55.3714,46279.0
2016-03-02 13:10:00,62.16,62.2,62.15,62.19,55836.0,55.3714,55.407,55.3625,55.3981,55836.0
2016-03-02 13:20:00,62.19,62.19,62.13,62.17,85887.0,55.3981,55.3981,55.3447,55.3803,85887.0
2016-03-02 13:30:00,62.18,62.18,62.1,62.16,59214.0,55.3892,55.3892,55.318,55.3714,59214.0
2016-03-02 13:40:00,62.16,62.17,62.09,62.1,72529.0,55.3714,55.3803,55.3091,55.318,72529.0
2016-03-02 13:50:00,62.11,62.11,61.96,61.96,112012.0,55.3269,55.3269,55.1933,55.1933,112012.0
2016-03-02 14:00:00,61.97,62.01,61.9,61.92,88455.0,55.2022,55.2378,55.1398,55.1576,88455.0
2016-03-02 14:10:00,61.92,61.94,61.83,61.86,104178.0,55.1576,55.1754,55.0775,55.1042,104178.0
2016-03-02 14:20:00,61.87,61.94,61.82,61.88,114878.0,55.1131,55.1754,55.0685,55.122,114878.0
2016-03-02 14:30:00,61.89,61.99,61.89,61.96,73853.0,55.1309,55.22,55.1309,55.1933,73853.0
2016-03-02 14:40:00,61.95,62.0,61.89,61.96,146538.0,55.1843,55.2289,55.1309,55.1933,146538.0
2016-03-02 14:50:00,61.97,62.01,61.92,61.96,175920.0,55.2022,55.2378,55.1576,55.1933,175920.0
2016-03-02 15:00:00,61.96,61.98,61.77,61.83,197892.0,55.1933,55.2111,55.024,55.0775,197892.0
2016-03-02 15:10:00,61.83,62.01,61.82,61.9,233979.0,55.0775,55.2378,55.0685,55.1398,233979.0
2016-03-02 15:20:00,61.9,61.99,61.9,61.95,191527.0,55.1398,55.22,55.1398,55.1843,191527.0
2016-03-02 15:30:00,61.94,62.11,61.85,62.1,285317.0,55.1754,55.3269,55.0953,55.318,285317.0
2016-03-02 15:40:00,62.1,62.19,62.04,62.18,337050.0,55.318,55.3981,55.2645,55.3892,337050.0
2016-03-02 15:50:00,62.19,62.25,62.1,62.2,747798.0,55.3981,55.4516,55.318,55.407,747798.0
2016-03-03 09:30:00,62.05,62.2,61.5,61.89,262891.0,55.4173,55.5513,54.9261,55.2744,262891.0
2016-03-03 09:40:00,61.91,62.0,61.63,61.71,182006.0,55.2923,55.3726,55.0422,55.1136,182006.0
2016-03-03 09:50:00,61.7,61.74,61.5,61.61,115796.0,55.1047,55.1404,54.9261,55.0243,115796.0
2016-03-03 10:00:00,61.62,61.66,61.11,61.16,254639.0,55.0333,55.069,54.5778,54.6224,254639.0
2016-03-03 10:10:00,61.16,61.35,61.12,61.2,166683.0,54.6224,54.7921,54.5867,54.6582,166683.0
2016-03-03 10:20:00,61.21,61.42,60.93,61.37,214720.0,54.6671,54.8546,54.417,54.81,214720.0
2016-03-03 10:30:00,61.39,61.59,61.38,61.52,109719.0,54.8278,55.0065,54.8189,54.944,109719.0
2016-03-03 10:40:00,61.53,61.64,61.41,61.43,105905.0,54.9529,55.0511,54.8457,54.8636,105905.0
2016-03-03 10:50:00,61.42,61.47,61.28,61.47,146118.0,54.8546,54.8993,54.7296,54.8993,146118.0
2016-03-03 11:00:00,61.46,61.49,61.2,61.2,113067.0,54.8904,54.9172,54.6582,54.6582,113067.0
2016-03-03 11:10:00,61.2,61.27,61.13,61.22,131795.0,54.6582,54.7207,54.5956,54.676,131795.0
2016-03-03 11:20:00,61.21,61.23,61.04,61.09,142274.0,54.6671,54.6849,54.5153,54.5599,142274.0
2016-03-03 11:30:00,61.08,61.08,60.92,61.01,134744.0,54.551,54.551,54.4081,54.4885,134744.0
2016-03-03 11:40:00,61.0,61.07,60.98,61.01,113733.0,54.4795,54.5421,54.4617,54.4885,113733.0
2016-03-03 11:50:00,61.01,61.05,60.96,61.0,171894.0,54.4885,54.5242,54.4438,54.4795,171894.0
2016-03-03 12:00:00,61.01,61.12,61.01,61.08,120784.0,54.4885,54.5867,54.4885,54.551,120784.0
2016-03-03 12:10:00,61.07,61.09,61.0,61.03,103793.0,54.5421,54.5599,54.4795,54.5063,103793.0
2016-03-03 12:20:00,61.02,61.07,60.98,60.98,91717.0,54.4974,54.5421,54.4617,54.4617,91717.0
2016-03-03 12:30:00,60.99,61.09,60.97,61.04,81077.0,54.4706,54.5599,54.4527,54.5153,81077.0
2016-03-03 12:40:00,61.05,61.09,60.95,60.97,122661.0,54.5242,54.5599,54.4349,54.4527,122661.0
2016-03-03 12:50:00,60.98,61.03,60.96,61.02,92580.0,54.4617,54.5063,54.4438,54.4974,92580.0
2016-03-03 13:00:00,61.02,61.14,61.02,61.11,113462.0,54.4974,54.6046,54.4974,54.5778,113462.0
2016-03-03 13:10:00,61.1,61.12,61.04,61.08,195818.0,54.5688,54.5867,54.5153,54.551,195818.0
2016-03-03 13:20:00,61.08,61.1,60.99,61.02,132752.0,54.551,54.5688,54.4706,54.4974,132752.0
2016-03-03 13:30:00,61.01,61.08,61.0,61.03,330161.0,54.4885,54.551,54.4795,54.5063,330161.0
2016-03-03 13:40:00,61.03,61.05,61.0,61.02,235691.0,54.5063,54.5242,54.4795,54.4974,235691.0
2016-03-03 13:50:00,61.02,61.04,60.98,61.01,196891.0,54.4974,54.5153,54.4617,54.4885,196891.0
2016-03-03 14:00:00,61.02,61.03,60.96,61.02,112110.0,54.4974,54.5063,54.4438,54.4974,112110.0
2016-03-03 14:10:00,61.02,61.03,60.98,60.99,86580.0,54.4974,54.5063,54.4617,54.4706,86580.0
2016-03-03 14:20:00,60.98,61.03,60.96,60.98,171968.0,54.4617,54.5063,54.4438,54.4617,171968.0
2016-03-03 14:30:00,60.98,61.06,60.96,61.04,144083.0,54.4617,54.5331,54.4438,54.5153,144083.0
2016-03-03 14:40:00,61.05,61.14,61.02,61.11,250547.0,54.5242,54.6046,54.4974,54.5778,250547.0
2016-03-03 14:50:00,61.1,61.2,61.08,61.12,129602.0,54.5688,54.6582,54.551,54.5867,129602.0
2016-03-03 15:00:00,61.12,61.19,61.1,61.15,199547.0,54.5867,54.6492,54.5688,54.6135,199547.0
2016-03-03 15:10:00,61.14,61.16,61.1,61.11,175733.0,54.6046,54.6224,54.5688,54.5778,175733.0
2016-03-03 15:20:00,61.12,61.15,61.09,61.13,255987.0,54.5867,54.6135,54.5599,54.5956,255987.0
2016-03-03 15:30:00,61.13,61.2,61.1,61.2,425970.0,54.5956,54.6582,54.5688,54.6582,425970.0
2016-03-03 15:40:00,61.19,61.35,61.18,61.35,236511.0,54.6492,54.7921,54.6403,54.7921,236511.0
2016-03-03 15:50:00,61.34,61.47,61.34,61.46,584270.0,54.7832,54.8993,54.7832,54.8904,584270.0
2016-03-04 09:30:00,61.42,61.54,60.92,61.21,238426.0,54.8546,54.9618,54.4081,54.6671,238426.0
2016-03-04 09:40:00,61.21,61.4,60.92,61.07,163119.0,54.6671,54.8368,54.4081,54.5421,163119.0
2016-03-04 09:50:00,61.07,61.24,60.76,60.77,153289.0,54.5421,54.6939,54.2652,54.2741,153289.0
2016-03-04 10:00:00,60.76,60.84,60.38,60.83,494202.0,54.2652,54.3366,53.9258,54.3277,494202.0
2016-03-04 10:10:00,60.84,60.99,60.75,60.94,130039.0,54.3366,54.4706,54.2563,54.4259,130039.0
2016-03-04 10:20:00,60.95,61.15,60.92,61.03,158129.0,54.4349,54.6135,54.4081,54.5063,158129.0
2016-03-04 10:30:00,61.03,61.09,60.86,60.87,127544.0,54.5063,54.5599,54.3545,54.3634,127544.0
2016-03-04 10:40:00,60.87,60.95,60.76,60.85,135481.0,54.3634,54.4349,54.2652,54.3456,135481.0
2016-03-04 10:50:00,60.83,60.89,60.6,60.66,198729.0,54.3277,54.3813,54.1223,54.1759,198729.0
2016-03-04 11:00:00,60.65,60.79,60.58,60.74,258324.0,54.1669,54.292,54.1044,54.2473,258324.0
2016-03-04 11:10:00,60.74,60.98,60.73,60.91,152809.0,54.2473,54.4617,54.2384,54.3992,152809.0
2016-03-04 11:20:00,60.91,61.06,60.89,61.0,245348.0,54.3992,54.5331,54.3813,54.4795,245348.0
2016-03-04 11:30:00,61.0,61.15,60.98,61.01,203128.0,54.4795,54.6135,54.4617,54.4885,203128.0
2016-03-04 11:40:00,61.0,61.08,60.95,61.0,159163.0,54.4795,54.551,54.4349,54.4795,159163.0
2016-03-04 11:50:00,61.0,61.08,60.95,60.95,161987.0,54.4795,54.551,54.4349,54.4349,161987.0
2016-03-04 12:00:00,60.96,61.01,60.92,60.95,171470.0,54.4438,54.4885,54.4081,54.4349,171470.0
2016-03-04 12:10:00,60.94,60.96,60.78,60.8,142398.0,54.4259,54.4438,54.2831,54.3009,142398.0
2016-03-04 12:20:00,60.8,60.9,60.74,60.9,131177.0,54.3009,54.3902,54.2473,54.3902,131177.0
2016-03-04 12:30:00,60.9,60.99,60.76,60.79,111724.0,54.3902,54.4706,54.2652,54.292,111724.0
2016-03-04 12:40:00,60.79,60.92,60.76,60.78,130661.0,54.292,54.4081,54.2652,54.2831,130661.0
2016-03-04 12:50:00,60.78,60.96,60.77,60.91,117714.0,54.2831,54.4438,54.2741,54.3992,117714.0
2016-03-04 13:00:00,60.91,61.12,60.87,61.1,151990.0,54.3992,54.5867,54.3634,54.5688,151990.0
2016-03-04 13:10:00,61.1,61.11,60.97,61.05,100283.0,54.5688,54.5778,54.4527,54.5242,100283.0
2016-03-04 13:20:00,61.06,61.2,61.01,61.2,96217.0,54.5331,54.6582,54.4885,54.6582,96217.0
2016-03-04 13:30:00,61.2,61.3,61.17,61.2,155247.0,54.6582,54.7475,54.6314,54.6582,155247.0
2016-03-04 13:40:00,61.2,61.28,61.19,61.24,127684.0,54.6582,54.7296,54.6492,54.6939,127684.0
2016-03-04 13:50:00,61.24,61.4,61.23,61.35,98117.0,54.6939,54.8368,54.6849,54.7921,98117.0
2016-03-04 14:00:00,61.35,61.35,61.27,61.29,211465.0,54.7921,54.7921,54.7207,54.7385,211465.0
2016-03-04 14:10:00,61.28,61.3,61.2,61.21,111759.0,54.7296,54.7475,54.6582,54.6671,111759.0
2016-03-04 14:20:00,61.21,61.31,61.16,61.25,137416.0,54.6671,54.7564,54.6224,54.7028,137416.0
2016-03-04 14:30:00,61.25,61.28,61.18,61.25,78110.0,54.7028,54.7296,54.6403,54.7028,78110.0
2016-03-04 14:40:00,61.25,61.26,61.13,61.25,80882.0,54.7028,54.7117,54.5956,54.7028,80882.0
2016-03-04 14:50:00,61.24,61.25,61.16,61.17,117022.0,54.6939,54.7028,54.6224,54.6314,117022.0
2016-03-04 15:00:00,61.17,61.19,61.03,61.18,153261.0,54.6314,54.6492,54.5063,54.6403,153261.0
2016-03-04 15:10:00,61.18,61.25,61.08,61.23,80301.0,54.6403,54.7028,54.551,54.6849,80301.0
2016-03-04 15:20:00,61.23,61.25,61.2,61.22,99206.0,54.6849,54.7028,54.6582,54.676,99206.0
2016-03-04 15:30:00,61.22,61.25,61.15,61.16,165375.0,54.676,54.7028,54.6135,54.6224,165375.0
2016-03-04 15:40:00,61.17,61.23,61.15,61.19,175296.0,54.6314,54.6849,54.6135,54.6492,175296.0
2016-03-04 15:50:00,61.19,61.27,61.16,61.25,336506.0,54.6492,54.7207,54.6224,54.7028,336506.0
2016-03-07 09:30:00,61.07,61.14,60.67,60.76,284396.0,54.5421,54.6046,54.1848,54.2652,284396.0
2016-03-07 09:40:00,60.75,60.81,60.61,60.77,112371.0,54.2563,54.3098,54.1312,54.2741,112371.0
2016-03-07 09:50:00,60.77,60.77,60.46,60.5,147535.0,54.2741,54.2741,53.9973,54.033,147535.0
2016-03-07 10:00:00,60.49,60.53,60.45,60.47,136975.0,54.0241,54.0598,53.9883,54.0062,136975.0
2016-03-07 10:10:00,60.47,60.56,60.45,60.48,155295.0,54.0062,54.0866,53.9883,54.0151,155295.0
2016-03-07 10:20:00,60.47,60.53,60.27,60.28,165305.0,54.0062,54.0598,53.8276,53.8365,165305.0
2016-03-07 10:30:00,60.29,60.32,60.16,60.23,221004.0,53.8454,53.8722,53.7293,53.7918,221004.0
2016-03-07 10:40:00,60.23,60.38,60.21,60.24,275984.0,53.7918,53.9258,53.774,53.8008,275984.0
2016-03-07 10:50:00,60.23,60.38,60.2,60.23,408254.0,53.7918,53.9258,53.765,53.7918,408254.0
2016-03-07 11:00:00,60.23,60.23,59.98,60.0,288095.0,53.7918,53.7918,53.5686,53.5864,288095.0
2016-03-07 11:10:00,60.0,60.08,59.99,59.99,246717.0,53.5864,53.6579,53.5775,53.5775,246717.0
2016-03-07 11:20:00,59.99,60.04,59.84,59.9,413775.0,53.5775,53.6222,53.4435,53.4971,413775.0
2016-03-07 11:30:00,59.9,59.96,59.87,59.92,277121.0,53.4971,53.5507,53.4703,53.515,277121.0
2016-03-07 11:40:00,59.92,59.95,59.82,59.85,390570.0,53.515,53.5418,53.4257,53.4525,390570.0
2016-03-07 11:50:00,59.86,59.88,59.63,59.63,371256.0,53.4614,53.4793,53.256,53.256,371256.0
2016-03-07 12:00:00,59.63,59.72,59.57,59.68,222786.0,53.256,53.3364,53.2024,53.3006,222786.0
2016-03-07 12:10:00,59.68,59.76,59.54,59.55,212805.0,53.3006,53.3721,53.1756,53.1845,212805.0
2016-03-07 12:20:00,59.56,59.57,59.45,59.47,283812.0,53.1935,53.2024,53.0952,53.1131,283812.0
2016-03-07 12:30:00,59.47,59.5,59.36,59.42,247643.0,53.1131,53.1399,53.0148,53.0684,247643.0
2016-03-07 12:40:00,59.43,59.74,59.42,59.63,465012.0,53.0774,53.3542,53.0684,53.256,465012.0
2016-03-07 12:50:00,59.63,59.66,59.61,59.64,199810.0,53.256,53.2828,53.2381,53.2649,199810.0
2016-03-07 13:00:00,59.64,59.79,59.63,59.71,253494.0,53.2649,53.3989,53.256,53.3274,253494.0
2016-03-07 13:10:00,59.7,59.75,59.6,59.7,188986.0,53.3185,53.3632,53.2292,53.3185,188986.0
2016-03-07 13:20:00,59.7,59.85,59.69,59.79,223938.0,53.3185,53.4525,53.3096,53.3989,223938.0
2016-03-07 13:30:00,59.79,59.83,59.64,59.67,180971.0,53.3989,53.4346,53.2649,53.2917,180971.0
2016-03-07 13:40:00,59.66,59.7,59.53,59.56,159354.0,53.2828,53.3185,53.1667,53.1935,159354.0
2016-03-07 13:50:00,59.55,59.58,59.44,59.46,138671.0,53.1845,53.2113,53.0863,53.1042,138671.0
2016-03-07 14:00:00,59.47,59.53,59.39,59.45,192055.0,53.1131,53.1667,53.0416,53.0952,192055.0
2016-03-07 14:10:00,59.46,59.46,59.35,59.35,164436.0,53.1042,53.1042,53.0059,53.0059,164436.0
2016-03-07 14:20:00,59.36,59.36,59.22,59.35,289949.0,53.0148,53.0148,52.8898,53.0059,289949.0
2016-03-07 14:30:00,59.35,59.37,59.13,59.17,308418.0,53.0059,53.0238,52.8094,52.8451,308418.0
2016-03-07 14:40:00,59.17,59.2,59.07,59.08,386532.0,52.8451,52.8719,52.7558,52.7648,386532.0
2016-03-07 14:50:00,59.08,59.1,58.95,58.97,337564.0,52.7648,52.7826,52.6487,52.6665,337564.0
2016-03-07 15:00:00,58.96,58.97,58.79,58.97,377457.0,52.6576,52.6665,52.5058,52.6665,377457.0
2016-03-07 15:10:00,58.97,59.01,58.94,59.0,397209.0,52.6665,52.7023,52.6397,52.6933,397209.0
2016-03-07 15:20:00,58.99,59.18,58.96,59.17,461016.0,52.6844,52.8541,52.6576,52.8451,461016.0
2016-03-07 15:30:00,59.17,59.27,59.01,59.26,323137.0,52.8451,52.9345,52.7023,52.9255,323137.0
2016-03-07 15:40:00,59.25,59.26,59.08,59.12,396599.0,52.9166,52.9255,52.7648,52.8005,396599.0
2016-03-07 15:50:00,59.12,59.3,59.11,59.3,716895.0,52.8005,52.9613,52.7916,52.9613,716895.0
2016-03-08 09:30:00,59.07,59.25,58.71,58.89,538382.0,52.7558,52.9166,52.4343,52.5951,538382.0
2016-03-08 09:40:00,58.88,59.35,58.84,59.15,354081.0,52.5861,53.0059,52.5504,52.8273,354081.0
2016-03-08 09:50:00,59.15,59.33,59.1,59.29,332288.0,52.8273,52.988,52.7826,52.9523,332288.0
2016-03-08 10:00:00,59.28,60.06,59.25,59.95,463248.0,52.9434,53.64,52.9166,53.5418,463248.0
2016-03-08 10:10:00,59.96,60.1,59.75,60.01,403433.0,53.5507,53.6757,53.3632,53.5954,403433.0
2016-03-08 10:20:00,59.99,60.3,59.86,59.86,325590.0,53.5775,53.8544,53.4614,53.4614,325590.0
2016-03-08 10:30:00,59.85,60.27,59.76,60.19,304222.0,53.4525,53.8276,53.3721,53.7561,304222.0
2016-03-08 10:40:00,60.2,60.23,59.97,60.05,237371.0,53.765,53.7918,53.5596,53.6311,237371.0
2016-03-08 10:50:00,60.05,60.17,59.99,60.11,203998.0,53.6311,53.7383,53.5775,53.6847,203998.0
2016-03-08 11:00:00,60.12,60.34,60.11,60.23,229266.0,53.6936,53.8901,53.6847,53.7918,229266.0
2016-03-08 11:10:00,60.23,60.31,60.13,60.18,193310.0,53.7918,53.8633,53.7025,53.7472,193310.0
2016-03-08 11:20:00,60.17,60.34,60.11,60.27,212892.0,53.7383,53.8901,53.6847,53.8276,212892.0
2016-03-08 11:30:00,60.26,60.5,60.22,60.47,241165.0,53.8186,54.033,53.7829,54.0062,241165.0
2016-03-08 11:40:00,60.48,60.48,60.3,60.43,99731.0,54.0151,54.0151,53.8544,53.9705,99731.0
2016-03-08 11:50:00,60.43,60.52,60.36,60.38,156143.0,53.9705,54.0508,53.9079,53.9258,156143.0
2016-03-08 12:00:00,60.38,60.44,60.3,60.4,98983.0,53.9258,53.9794,53.8544,53.9437,98983.0
2016-03-08 12:10:00,60.41,60.52,60.31,60.49,166811.0,53.9526,54.0508,53.8633,54.0241,166811.0
2016-03-08 12:20:00,60.49,60.6,60.44,60.53,116928.0,54.0241,54.1223,53.9794,54.0598,116928.0
2016-03-08 12:30:00,60.52,60.54,60.39,60.39,102045.0,54.0508,54.0687,53.9347,53.9347,102045.0
2016-03-08 12:40:00,60.4,60.46,60.32,60.35,108319.0,53.9437,53.9973,53.8722,53.899,108319.0
2016-03-08 12:50:00,60.34,60.46,60.31,60.42,77898.0,53.8901,53.9973,53.8633,53.9615,77898.0
2016-03-08 13:00:00,60.42,60.53,60.39,60.4,83553.0,53.9615,54.0598,53.9347,53.9437,83553.0
2016-03-08 13:10:00,60.4,60.44,60.24,60.3,94772.0,53.9437,53.9794,53.8008,53.8544,94772.0
2016-03-08 13:20:00,60.3,60.47,60.27,60.47,82176.0,53.8544,54.0062,53.8276,54.0062,82176.0
2016-03-08 13:30:00,60.47,60.6,60.47,60.53,84779.0,54.0062,54.1223,54.0062,54.0598,84779.0
2016-03-08 13:40:00,60.53,60.6,60.37,60.38,112071.0,54.0598,54.1223,53.9169,53.9258,112071.0
2016-03-08 13:50:00,60.37,60.5,60.29,60.42,86589.0,53.9169,54.033,53.8454,53.9615,86589.0
2016-03-08 14:00:00,60.41,60.51,60.34,60.48,95067.0,53.9526,54.0419,53.8901,54.0151,95067.0
2016-03-08 14:10:00,60.48,60.55,60.37,60.43,111999.0,54.0151,54.0776,53.9169,53.9705,111999.0
2016-03-08 14:20:00,60.43,60.46,60.23,60.23,137863.0,53.9705,53.9973,53.7918,53.7918,137863.0
2016-03-08 14:30:00,60.24,60.26,60.15,60.18,116614.0,53.8008,53.8186,53.7204,53.7472,116614.0
2016-03-08 14:40:00,60.17,60.29,60.13,60.21,113332.0,53.7383,53.8454,53.7025,53.774,113332.0
2016-03-08 14:50:00,60.2,60.21,59.99,60.09,162732.0,53.765,53.774,53.5775,53.6668,162732.0
2016-03-08 15:00:00,60.08,60.12,59.99,60.02,113154.0,53.6579,53.6936,53.5775,53.6043,113154.0
2016-03-08 15:10:00,60.02,60.17,59.95,59.98,226574.0,53.6043,53.7383,53.5418,53.5686,226574.0
2016-03-08 15:20:00,59.99,60.02,59.96,59.98,203471.0,53.5775,53.6043,53.5507,53.5686,203471.0
2016-03-08 15:30:00,59.97,60.0,59.9,59.91,270204.0,53.5596,53.5864,53.4971,53.506,270204.0
2016-03-08 15:40:00,59.92,60.0,59.88,59.91,350036.0,53.515,53.5864,53.4793,53.506,350036.0
2016-03-08 15:50:00,59.9,59.92,59.7,59.82,576446.0,53.4971,53.515,53.3185,53.4257,576446.0
2016-03-09 09:30:00,59.58,59.62,59.05,59.1,508981.0,53.2113,53.247,52.738,52.7826,508981.0
2016-03-09 09:40:00,59.1,59.29,58.83,59.29,295240.0,52.7826,52.9523,52.5415,52.9523,295240.0
2016-03-09 09:50:00,59.27,59.29,58.9,59.05,239667.0,52.9345,52.9523,52.604,52.738,239667.0
2016-03-09 10:00:00,59.06,59.28,59.02,59.04,189337.0,52.7469,52.9434,52.7112,52.729,189337.0
2016-03-09 10:10:00,59.03,59.12,58.83,58.85,238504.0,52.7201,52.8005,52.5415,52.5594,238504.0
2016-03-09 10:20:00,58.84,58.96,58.81,58.85,162505.0,52.5504,52.6576,52.5236,52.5594,162505.0
2016-03-09 10:30:00,58.87,58.87,58.67,58.79,235630.0,52.5772,52.5772,52.3986,52.5058,235630.0
2016-03-09 10:40:00,58.79,59.02,58.77,58.89,227004.0,52.5058,52.7112,52.4879,52.5951,227004.0
2016-03-09 10:50:00,58.91,58.91,58.66,58.8,235617.0,52.6129,52.6129,52.3897,52.5147,235617.0
2016-03-09 11:00:00,58.8,58.85,58.75,58.79,170416.0,52.5147,52.5594,52.47,52.5058,170416.0
2016-03-09 11:10:00,58.8,58.8,58.6,58.65,327006.0,52.5147,52.5147,52.3361,52.3807,327006.0
2016-03-09 11:20:00,58.65,58.77,58.52,58.55,335907.0,52.3807,52.4879,52.2646,52.2914,335907.0
2016-03-09 11:30:00,58.58,58.68,58.54,58.64,270288.0,52.3182,52.4075,52.2825,52.3718,270288.0
2016-03-09 11:40:00,58.64,58.7,58.57,58.67,174885.0,52.3718,52.4254,52.3093,52.3986,174885.0
2016-03-09 11:50:00,58.66,58.81,58.64,58.66,138044.0,52.3897,52.5236,52.3718,52.3897,138044.0
2016-03-09 12:00:00,58.67,58.71,58.63,58.68,102350.0,52.3986,52.4343,52.3629,52.4075,102350.0
2016-03-09 12:10:00,58.67,58.7,58.5,58.54,198136.0,52.3986,52.4254,52.2468,52.2825,198136.0
2016-03-09 12:20:00,58.54,58.61,58.51,58.52,144303.0,52.2825,52.345,52.2557,52.2646,144303.0
2016-03-09 12:30:00,58.52,58.54,58.5,58.51,169312.0,52.2646,52.2825,52.2468,52.2557,169312.0
2016-03-09 12:40:00,58.51,58.59,58.43,58.44,232479.0,52.2557,52.3271,52.1842,52.1932,232479.0
2016-03-09 12:50:00,58.44,58.49,58.41,58.43,131396.0,52.1932,52.2378,52.1664,52.1842,131396.0
2016-03-09 13:00:00,58.42,58.52,58.41,58.46,121511.0,52.1753,52.2646,52.1664,52.211,121511.0
2016-03-09 13:10:00,58.47,58.5,58.42,58.43,111820.0,52.22,52.2468,52.1753,52.1842,111820.0
2016-03-09 13:20:00,58.43,58.46,58.37,58.43,197020.0,52.1842,52.211,52.1307,52.1842,197020.0
2016-03-09 13:30:00,58.43,58.57,58.42,58.49,162644.0,52.1842,52.3093,52.1753,52.2378,162644.0
2016-03-09 13:40:00,58.5,58.6,58.49,58.56,129872.0,52.2468,52.3361,52.2378,52.3004,129872.0
2016-03-09 13:50:00,58.57,58.59,58.52,58.52,180341.0,52.3093,52.3271,52.2646,52.2646,180341.0
2016-03-09 14:00:00,58.52,58.53,58.45,58.46,227063.0,52.2646,52.2736,52.2021,52.211,227063.0
2016-03-09 14:10:00,58.47,58.55,58.44,58.54,288592.0,52.22,52.2914,52.1932,52.2825,288592.0
2016-03-09 14:20:00,58.54,58.57,58.5,58.55,205210.0,52.2825,52.3093,52.2468,52.2914,205210.0
2016-03-09 14:30:00,58.56,58.57,58.34,58.34,240260.0,52.3004,52.3093,52.1039,52.1039,240260.0
2016-03-09 14:40:00,58.34,58.35,58.18,58.19,656583.0,52.1039,52.1128,51.961,51.9699,656583.0
2016-03-09 14:50:00,58.2,58.34,58.17,58.29,295143.0,51.9788,52.1039,51.952,52.0592,295143.0
2016-03-09 15:00:00,58.28,58.36,58.2,58.21,340422.0,52.0503,52.1217,51.9788,51.9878,340422.0
2016-03-09 15:10:00,58.2,58.23,58.1,58.11,290473.0,51.9788,52.0056,51.8895,51.8985,290473.0
2016-03-09 15:20:00,58.11,58.22,58.05,58.21,344931.0,51.8985,51.9967,51.8449,51.9878,344931.0
2016-03-09 15:30:00,58.21,58.22,57.96,58.0,777478.0,51.9878,51.9967,51.7645,51.8002,777478.0
2016-03-09 15:40:00,57.99,58.14,57.95,58.13,748790.0,51.7913,51.9252,51.7556,51.9163,748790.0
2016-03-09 15:50:00,58.13,58.36,58.11,58.33,1133312.0,51.9163,52.1217,51.8985,52.0949,1133312.0
2016-03-10 09:30:00,58.7,58.96,58.5,58.94,486803.0,52.4254,52.6576,52.2468,52.6397,486803.0
2016-03-10 09:40:00,58.94,59.04,58.82,58.95,247133.0,52.6397,52.729,52.5326,52.6487,247133.0
2016-03-10 09:50:00,58.94,59.0,58.77,58.96,276164.0,52.6397,52.6933,52.4879,52.6576,276164.0
2016-03-10 10:00:00,58.96,59.04,58.8,58.85,355128.0,52.6576,52.729,52.5147,52.5594,355128.0
2016-03-10 10:10:00,58.85,58.96,58.81,58.9,241988.0,52.5594,52.6576,52.5236,52.604,241988.0
2016-03-10 10:20:00,58.89,58.95,58.75,58.79,173061.0,52.5951,52.6487,52.47,52.5058,173061.0
2016-03-10 10:30:00,58.78,58.8,58.46,58.51,231329.0,52.4968,52.5147,52.211,52.2557,231329.0
2016-03-10 10:40:00,58.5,58.51,58.36,58.41,223274.0,52.2468,52.2557,52.1217,52.1664,223274.0
2016-03-10 10:50:00,58.41,58.61,58.38,58.4,186778.0,52.1664,52.345,52.1396,52.1575,186778.0
2016-03-10 11:00:00,58.4,58.41,58.13,58.32,237457.0,52.1575,52.1664,51.9163,52.086,237457.0
2016-03-10 11:10:00,58.32,58.33,58.13,58.15,168456.0,52.086,52.0949,51.9163,51.9342,168456.0
2016-03-10 11:20:00,58.14,58.16,58.02,58.07,220106.0,51.9252,51.9431,51.8181,51.8627,220106.0
2016-03-10 11:30:00,58.08,58.2,58.04,58.15,194999.0,51.8717,51.9788,51.8359,51.9342,194999.0
2016-03-10 11:40:00,58.16,58.38,58.15,58.38,177777.0,51.9431,52.1396,51.9342,52.1396,177777.0
2016-03-10 11:50:00,58.39,58.42,58.27,58.28,153656.0,52.1485,52.1753,52.0414,52.0503,153656.0
2016-03-10 12:00:00,58.28,58.39,58.24,58.3,152104.0,52.0503,52.1485,52.0146,52.0681,152104.0
2016-03-10 12:10:00,58.29,58.42,58.27,58.3,108053.0,52.0592,52.1753,52.0414,52.0681,108053.0
2016-03-10 12:20:00,58.31,58.31,58.1,58.11,187751.0,52.0771,52.0771,51.8895,51.8985,187751.0
2016-03-10 12:30:00,58.11,58.2,57.97,58.04,230493.0,51.8985,51.9788,51.7734,51.8359,230493.0
2016-03-10 12:40:00,58.05,58.15,58.03,58.08,165194.0,51.8449,51.9342,51.827,51.8717,165194.0
2016-03-10 12:50:00,58.08,58.26,58.07,58.21,147760.0,51.8717,52.0324,51.8627,51.9878,147760.0
2016-03-10 13:00:00,58.21,58.25,58.16,58.2,170988.0,51.9878,52.0235,51.9431,51.9788,170988.0
2016-03-10 13:10:00,58.19,58.2,58.07,58.19,154436.0,51.9699,51.9788,51.8627,51.9699,154436.0
2016-03-10 13:20:00,58.18,58.39,58.16,58.35,111473.0,51.961,52.1485,51.9431,52.1128,111473.0
2016-03-10 13:30:00,58.35,58.4,58.29,58.32,132348.0,52.1128,52.1575,52.0592,52.086,132348.0
2016-03-10 13:40:00,58.32,58.39,58.31,58.33,138641.0,52.086,52.1485,52.0771,52.0949,138641.0
2016-03-10 13:50:00,58.33,58.48,58.32,58.33,200739.0,52.0949,52.2289,52.086,52.0949,200739.0
2016-03-10 14:00:00,58.32,58.42,58.23,58.23,147665.0,52.086,52.1753,52.0056,52.0056,147665.0
2016-03-10 14:10:00,58.23,58.38,58.22,58.37,138250.0,52.0056,52.1396,51.9967,52.1307,138250.0
2016-03-10 14:20:00,58.36,58.6,58.35,58.56,177202.0,52.1217,52.3361,52.1128,52.3004,177202.0
2016-03-10 14:30:00,58.56,58.68,58.56,58.57,250597.0,52.3004,52.4075,52.3004,52.3093,250597.0
2016-03-10 14:40:00,58.58,58.85,58.55,58.82,207167.0,52.3182,52.5594,52.2914,52.5326,207167.0
2016-03-10 14:50:00,58.81,58.83,58.7,58.71,197070.0,52.5236,52.5415,52.4254,52.4343,197070.0
2016-03-10 15:00:00,58.7,58.72,58.5,58.55,148027.0,52.4254,52.4433,52.2468,52.2914,148027.0
2016-03-10 15:10:00,58.58,58.73,58.52,58.68,219666.0,52.3182,52.4522,52.2646,52.4075,219666.0
2016-03-10 15:20:00,58.67,58.95,58.63,58.87,253392.0,52.3986,52.6487,52.3629,52.5772,253392.0
2016-03-10 15:30:00,58.86,58.95,58.81,58.83,299486.0,52.5683,52.6487,52.5236,52.5415,299486.0
2016-03-10 15:40:00,58.84,58.85,58.72,58.73,333305.0,52.5504,52.5594,52.4433,52.4522,333305.0
2016-03-10 15:50:00,58.73,58.89,58.72,58.87,593220.0,52.4522,52.5951,52.4433,52.5772,593220.0
2016-03-11 09:30:00,59.13,59.52,59.13,59.51,488292.0,52.8094,53.1577,52.8094,53.1488,488292.0
2016-03-11 09:40:00,59.5,59.7,59.42,59.56,268366.0,53.1399,53.3185,53.0684,53.1935,268366.0
2016-03-11 09:50:00,59.56,59.71,59.4,59.71,197813.0,53.1935,53.3274,53.0506,53.3274,197813.0
2016-03-11 10:00:00,59.72,59.9,59.71,59.73,255194.0,53.3364,53.4971,53.3274,53.3453,255194.0
2016-03-11 10:10:00,59.74,60.05,59.73,60.0,244608.0,53.3542,53.6311,53.3453,53.5864,244608.0
2016-03-11 10:20:00,60.02,60.16,59.98,60.1,191505.0,53.6043,53.7293,53.5686,53.6757,191505.0
2016-03-11 10:30:00,60.11,60.26,60.09,60.2,183792.0,53.6847,53.8186,53.6668,53.765,183792.0
2016-03-11 10:40:00,60.21,60.44,60.2,60.23,218214.0,53.774,53.9794,53.765,53.7918,218214.0
2016-03-11 10:50:00,60.22,60.27,60.07,60.08,333362.0,53.7829,53.8276,53.6489,53.6579,333362.0
2016-03-11 11:00:00,60.08,60.08,59.98,59.99,292276.0,53.6579,53.6579,53.5686,53.5775,292276.0
2016-03-11 11:10:00,59.99,60.01,59.88,59.96,191365.0,53.5775,53.5954,53.4793,53.5507,191365.0
2016-03-11 11:20:00,59.96,60.09,59.87,59.98,146477.0,53.5507,53.6668,53.4703,53.5686,146477.0
2016-03-11 11:30:00,59.98,60.2,59.97,60.11,165829.0,53.5686,53.765,53.5596,53.6847,165829.0
2016-03-11 11:40:00,60.11,60.2,60.05,60.07,117952.0,53.6847,53.765,53.6311,53.6489,117952.0
2016-03-11 11:50:00,60.07,60.08,59.99,60.07,148024.0,53.6489,53.6579,53.5775,53.6489,148024.0
2016-03-11 12:00:00,60.07,60.14,60.0,60.03,114280.0,53.6489,53.7115,53.5864,53.6132,114280.0
2016-03-11 12:10:00,60.04,60.07,59.98,60.02,112281.0,53.6222,53.6489,53.5686,53.6043,112281.0
2016-03-11 12:20:00,60.02,60.1,59.99,60.08,120512.0,53.6043,53.6757,53.5775,53.6579,120512.0
2016-03-11 12:30:00,60.08,60.15,60.08,60.13,151200.0,53.6579,53.7204,53.6579,53.7025,151200.0
2016-03-11 12:40:00,60.13,60.14,60.02,60.04,106481.0,53.7025,53.7115,53.6043,53.6222,106481.0
2016-03-11 12:50:00,60.04,60.07,59.98,60.03,117014.0,53.6222,53.6489,53.5686,53.6132,117014.0
2016-03-11 13:00:00,60.02,60.05,59.96,59.98,197949.0,53.6043,53.6311,53.5507,53.5686,197949.0
2016-03-11 13:10:00,59.97,60.05,59.97,60.01,78824.0,53.5596,53.6311,53.5596,53.5954,78824.0
2016-03-11 13:20:00,60.01,60.05,59.98,60.0,84275.0,53.5954,53.6311,53.5686,53.5864,84275.0
2016-03-11 13:30:00,59.99,60.0,59.86,59.92,111167.0,53.5775,53.5864,53.4614,53.515,111167.0
2016-03-11 13:40:00,59.91,59.99,59.9,59.98,102608.0,53.506,53.5775,53.4971,53.5686,102608.0
2016-03-11 13:50:00,59.99,60.11,59.98,60.08,109930.0,53.5775,53.6847,53.5686,53.6579,109930.0
2016-03-11 14:00:00,60.08,60.11,59.98,59.99,102118.0,53.6579,53.6847,53.5686,53.5775,102118.0
2016-03-11 14:10:00,59.99,60.04,59.94,60.01,101112.0,53.5775,53.6222,53.5328,53.5954,101112.0
2016-03-11 14:20:00,60.0,60.07,59.98,60.02,102156.0,53.5864,53.6489,53.5686,53.6043,102156.0
2016-03-11 14:30:00,60.02,60.03,59.94,59.94,129189.0,53.6043,53.6132,53.5328,53.5328,129189.0
2016-03-11 14:40:00,59.94,60.04,59.92,60.03,121020.0,53.5328,53.6222,53.515,53.6132,121020.0
2016-03-11 14:50:00,60.03,60.05,59.93,59.95,142740.0,53.6132,53.6311,53.5239,53.5418,142740.0
2016-03-11 15:00:00,59.94,60.05,59.92,60.03,154168.0,53.5328,53.6311,53.515,53.6132,154168.0
2016-03-11 15:10:00,60.04,60.04,59.96,60.03,136239.0,53.6222,53.6222,53.5507,53.6132,136239.0
2016-03-11 15:20:00,60.03,60.04,59.99,60.02,210659.0,53.6132,53.6222,53.5775,53.6043,210659.0
2016-03-11 15:30:00,60.01,60.04,59.99,60.03,438394.0,53.5954,53.6222,53.5775,53.6132,438394.0
2016-03-11 15:40:00,60.02,60.15,59.99,60.12,332603.0,53.6043,53.7204,53.5775,53.6936,332603.0
2016-03-11 15:50:00,60.12,60.14,60.06,60.09,467273.0,53.6936,53.7115,53.64,53.6668,467273.0
2016-03-14 09:30:00,60.19,60.45,60.1,60.39,205235.0,53.7561,53.9883,53.6757,53.9347,205235.0
2016-03-14 09:40:00,60.38,60.99,60.35,60.86,245664.0,53.9258,54.4706,53.899,54.3545,245664.0
2016-03-14 09:50:00,60.85,61.33,60.6,60.61,489313.0,54.3456,54.7743,54.1223,54.1312,489313.0
2016-03-14 10:00:00,60.61,60.89,60.52,60.82,168700.0,54.1312,54.3813,54.0508,54.3188,168700.0
2016-03-14 10:10:00,60.81,61.08,60.77,60.97,199109.0,54.3098,54.551,54.2741,54.4527,199109.0
2016-03-14 10:20:00,60.97,60.97,60.74,60.74,200828.0,54.4527,54.4527,54.2473,54.2473,200828.0
2016-03-14 10:30:00,60.74,60.74,60.57,60.64,251241.0,54.2473,54.2473,54.0955,54.158,251241.0
2016-03-14 10:40:00,60.63,60.89,60.62,60.79,177917.0,54.1491,54.3813,54.1402,54.292,177917.0
2016-03-14 10:50:00,60.78,60.81,60.66,60.75,157492.0,54.2831,54.3098,54.1759,54.2563,157492.0
2016-03-14 11:00:00,60.74,60.8,60.73,60.75,101821.0,54.2473,54.3009,54.2384,54.2563,101821.0
2016-03-14 11:10:00,60.76,60.86,60.74,60.79,116395.0,54.2652,54.3545,54.2473,54.292,116395.0
2016-03-14 11:20:00,60.79,60.88,60.75,60.76,119640.0,54.292,54.3724,54.2563,54.2652,119640.0
2016-03-14 11:30:00,60.76,60.9,60.73,60.88,113220.0,54.2652,54.3902,54.2384,54.3724,113220.0
2016-03-14 11:40:00,60.88,60.95,60.8,60.83,115859.0,54.3724,54.4349,54.3009,54.3277,115859.0
2016-03-14 11:50:00,60.83,60.83,60.62,60.76,164531.0,54.3277,54.3277,54.1402,54.2652,164531.0
2016-03-14 12:00:00,60.76,60.77,60.63,60.64,122510.0,54.2652,54.2741,54.1491,54.158,122510.0
2016-03-14 12:10:00,60.63,60.77,60.6,60.76,92333.0,54.1491,54.2741,54.1223,54.2652,92333.0
2016-03-14 12:20:00,60.77,60.87,60.67,60.77,117460.0,54.2741,54.3634,54.1848,54.2741,117460.0
2016-03-14 12:30:00,60.78,60.78,60.65,60.66,92234.0,54.2831,54.2831,54.1669,54.1759,92234.0
2016-03-14 12:40:00,60.65,60.79,60.64,60.77,158333.0,54.1669,54.292,54.158,54.2741,158333.0
2016-03-14 12:50:00,60.78,60.81,60.65,60.65,81036.0,54.2831,54.3098,54.1669,54.1669,81036.0
2016-03-14 13:00:00,60.65,60.71,60.62,60.65,85448.0,54.1669,54.2205,54.1402,54.1669,85448.0
2016-03-14 13:10:00,60.65,60.66,60.5,60.52,72546.0,54.1669,54.1759,54.033,54.0508,72546.0
2016-03-14 13:20:00,60.53,60.6,60.52,60.57,89772.0,54.0598,54.1223,54.0508,54.0955,89772.0
2016-03-14 13:30:00,60.57,60.61,60.51,60.53,55902.0,54.0955,54.1312,54.0419,54.0598,55902.0
2016-03-14 13:40:00,60.54,60.66,60.51,60.66,72119.0,54.0687,54.1759,54.0419,54.1759,72119.0
2016-03-14 13:50:00,60.66,60.71,60.54,60.6,122727.0,54.1759,54.2205,54.0687,54.1223,122727.0
2016-03-14 14:00:00,60.61,60.62,60.48,60.5,78027.0,54.1312,54.1402,54.0151,54.033,78027.0
2016-03-14 14:10:00,60.51,60.59,60.5,60.58,55403.0,54.0419,54.1134,54.033,54.1044,55403.0
2016-03-14 14:20:00,60.58,60.69,60.55,60.68,91371.0,54.1044,54.2027,54.0776,54.1937,91371.0
2016-03-14 14:30:00,60.68,60.8,60.67,60.77,246966.0,54.1937,54.3009,54.1848,54.2741,246966.0
2016-03-14 14:40:00,60.77,61.05,60.75,61.04,260611.0,54.2741,54.5242,54.2563,54.5153,260611.0
2016-03-14 14:50:00,61.05,61.15,60.92,60.94,203372.0,54.5242,54.6135,54.4081,54.4259,203372.0
2016-03-14 15:00:00,60.93,61.02,60.92,60.98,103327.0,54.417,54.4974,54.4081,54.4617,103327.0
2016-03-14 15:10:00,60.99,61.04,60.92,60.92,193621.0,54.4706,54.5153,54.4081,54.4081,193621.0
2016-03-14 15:20:00,60.92,60.98,60.84,60.96,90581.0,54.4081,54.4617,54.3366,54.4438,90581.0
2016-03-14 15:30:00,60.95,61.01,60.84,60.93,185842.0,54.4349,54.4885,54.3366,54.417,185842.0
2016-03-14 15:40:00,60.92,60.94,60.87,60.93,208725.0,54.4081,54.4259,54.3634,54.417,208725.0
2016-03-14 15:50:00,60.93,60.94,60.79,60.8,433168.0,54.417,54.4259,54.292,54.3009,433168.0
2016-03-15 09:30:00,60.5,60.74,60.35,60.69,236952.0,54.033,54.2473,53.899,54.2027,236952.0
2016-03-15 09:40:00,60.68,61.17,60.66,61.15,148883.0,54.1937,54.6314,54.1759,54.6135,148883.0
2016-03-15 09:50:00,61.17,61.17,60.9,60.95,178407.0,54.6314,54.6314,54.3902,54.4349,178407.0
2016-03-15 10:00:00,60.95,61.03,60.88,60.97,123735.0,54.4349,54.5063,54.3724,54.4527,123735.0
2016-03-15 10:10:00,60.98,61.16,60.9,61.13,118265.0,54.4617,54.6224,54.3902,54.5956,118265.0
2016-03-15 10:20:00,61.11,61.32,61.07,61.24,143637.0,54.5778,54.7653,54.5421,54.6939,143637.0
2016-03-15 10:30:00,61.24,61.4,61.24,61.39,186979.0,54.6939,54.8368,54.6939,54.8278,186979.0
2016-03-15 10:40:00,61.4,61.41,61.18,61.32,158315.0,54.8368,54.8457,54.6403,54.7653,158315.0
2016-03-15 10:50:00,61.32,61.36,61.19,61.24,143790.0,54.7653,54.8011,54.6492,54.6939,143790.0
2016-03-15 11:00:00,61.24,61.47,61.23,61.46,108144.0,54.6939,54.8993,54.6849,54.8904,108144.0
2016-03-15 11:10:00,61.47,61.62,61.44,61.52,216377.0,54.8993,55.0333,54.8725,54.944,216377.0
2016-03-15 11:20:00,61.52,61.6,61.45,61.55,141465.0,54.944,55.0154,54.8814,54.9707,141465.0
2016-03-15 11:30:00,61.55,61.55,61.39,61.41,68730.0,54.9707,54.9707,54.8278,54.8457,68730.0
2016-03-15 11:40:00,61.41,61.49,61.38,61.41,113280.0,54.8457,54.9172,54.8189,54.8457,113280.0
2016-03-15 11:50:00,61.41,61.48,61.36,61.37,97065.0,54.8457,54.9082,54.8011,54.81,97065.0
2016-03-15 12:00:00,61.38,61.46,61.35,61.45,89643.0,54.8189,54.8904,54.7921,54.8814,89643.0
2016-03-15 12:10:00,61.45,61.54,61.41,61.47,68785.0,54.8814,54.9618,54.8457,54.8993,68785.0
2016-03-15 12:20:00,61.47,61.66,61.47,61.65,136444.0,54.8993,55.069,54.8993,55.0601,136444.0
2016-03-15 12:30:00,61.65,61.75,61.64,61.73,176472.0,55.0601,55.1494,55.0511,55.1315,176472.0
2016-03-15 12:40:00,61.73,61.75,61.5,61.52,90305.0,55.1315,55.1494,54.9261,54.944,90305.0
2016-03-15 12:50:00,61.51,61.57,61.5,61.5,80356.0,54.935,54.9886,54.9261,54.9261,80356.0
2016-03-15 13:00:00,61.51,61.56,61.46,61.52,91369.0,54.935,54.9797,54.8904,54.944,91369.0
2016-03-15 13:10:00,61.52,61.54,61.5,61.51,199796.0,54.944,54.9618,54.9261,54.935,199796.0
2016-03-15 13:20:00,61.5,61.55,61.48,61.52,164616.0,54.9261,54.9707,54.9082,54.944,164616.0
2016-03-15 13:30:00,61.53,61.58,61.37,61.38,90788.0,54.9529,54.9975,54.81,54.8189,90788.0
2016-03-15 13:40:00,61.38,61.49,61.28,61.34,151919.0,54.8189,54.9172,54.7296,54.7832,151919.0
2016-03-15 13:50:00,61.34,61.43,61.29,61.35,102378.0,54.7832,54.8636,54.7385,54.7921,102378.0
2016-03-15 14:00:00,61.35,61.36,61.25,61.28,88150.0,54.7921,54.8011,54.7028,54.7296,88150.0
2016-03-15 14:10:00,61.28,61.43,61.27,61.37,128620.0,54.7296,54.8636,54.7207,54.81,128620.0
2016-03-15 14:20:00,61.38,61.4,61.3,61.31,113304.0,54.8189,54.8368,54.7475,54.7564,113304.0
2016-03-15 14:30:00,61.31,61.42,61.29,61.4,84889.0,54.7564,54.8546,54.7385,54.8368,84889.0
2016-03-15 14:40:00,61.4,61.46,61.39,61.41,92149.0,54.8368,54.8904,54.8278,54.8457,92149.0
2016-03-15 14:50:00,61.39,61.43,61.35,61.38,95570.0,54.8278,54.8636,54.7921,54.8189,95570.0
2016-03-15 15:00:00,61.38,61.39,61.31,61.39,106492.0,54.8189,54.8278,54.7564,54.8278,106492.0
2016-03-15 15:10:00,61.39,61.51,61.37,61.51,128627.0,54.8278,54.935,54.81,54.935,128627.0
2016-03-15 15:20:00,61.52,61.53,61.45,61.51,130876.0,54.944,54.9529,54.8814,54.935,130876.0
2016-03-15 15:30:00,61.51,61.51,61.36,61.38,160873.0,54.935,54.935,54.8011,54.8189,160873.0
2016-03-15 15:40:00,61.38,61.41,61.3,61.31,197146.0,54.8189,54.8457,54.7475,54.7564,197146.0
2016-03-15 15:50:00,61.31,61.43,61.31,61.42,407387.0,54.7564,54.8636,54.7564,54.8546,407387.0
2016-03-16 09:30:00,61.47,61.67,61.4,61.58,260189.0,54.8993,55.0779,54.8368,54.9975,260189.0
2016-03-16 09:40:00,61.58,61.6,61.28,61.4,142222.0,54.9975,55.0154,54.7296,54.8368,142222.0
2016-03-16 09:50:00,61.4,61.63,61.34,61.4,101183.0,54.8368,55.0422,54.7832,54.8368,101183.0
2016-03-16 10:00:00,61.4,61.6,61.33,61.51,108297.0,54.8368,55.0154,54.7743,54.935,108297.0
2016-03-16 10:10:00,61.51,61.68,61.51,61.65,115261.0,54.935,55.0868,54.935,55.0601,115261.0
2016-03-16 10:20:00,61.64,61.93,61.64,61.86,234645.0,55.0511,55.3101,55.0511,55.2476,234645.0
2016-03-16 10:30:00,61.86,61.88,61.64,61.68,205801.0,55.2476,55.2655,55.0511,55.0868,205801.0
2016-03-16 10:40:00,61.67,61.73,61.43,61.48,236338.0,55.0779,55.1315,54.8636,54.9082,236338.0
2016-03-16 10:50:00,61.48,61.6,61.4,61.47,156501.0,54.9082,55.0154,54.8368,54.8993,156501.0
2016-03-16 11:00:00,61.47,61.48,61.35,61.36,149028.0,54.8993,54.9082,54.7921,54.8011,149028.0
2016-03-16 11:10:00,61.36,61.45,61.35,61.42,81452.0,54.8011,54.8814,54.7921,54.8546,81452.0
2016-03-16 11:20:00,61.4,61.62,61.38,61.62,84367.0,54.8368,55.0333,54.8189,55.0333,84367.0
2016-03-16 11:30:00,61.61,61.64,61.5,61.61,93575.0,55.0243,55.0511,54.9261,55.0243,93575.0
2016-03-16 11:40:00,61.61,61.78,61.59,61.76,103153.0,55.0243,55.1762,55.0065,55.1583,103153.0
2016-03-16 11:50:00,61.75,61.76,61.65,61.75,69432.0,55.1494,55.1583,55.0601,55.1494,69432.0
2016-03-16 12:00:00,61.76,61.88,61.75,61.81,114387.0,55.1583,55.2655,55.1494,55.203,114387.0
2016-03-16 12:10:00,61.82,61.84,61.72,61.79,101783.0,55.2119,55.2297,55.1226,55.1851,101783.0
2016-03-16 12:20:00,61.8,61.88,61.76,61.82,131568.0,55.194,55.2655,55.1583,55.2119,131568.0
2016-03-16 12:30:00,61.81,61.9,61.8,61.8,92543.0,55.203,55.2833,55.194,55.194,92543.0
2016-03-16 12:40:00,61.81,61.81,61.65,61.66,86637.0,55.203,55.203,55.0601,55.069,86637.0
2016-03-16 12:50:00,61.67,61.67,61.58,61.59,96860.0,55.0779,55.0779,54.9975,55.0065,96860.0
2016-03-16 13:00:00,61.59,61.72,61.57,61.69,126043.0,55.0065,55.1226,54.9886,55.0958,126043.0
2016-03-16 13:10:00,61.69,61.71,61.58,61.67,62240.0,55.0958,55.1136,54.9975,55.0779,62240.0
2016-03-16 13:20:00,61.66,61.73,61.52,61.72,105519.0,55.069,55.1315,54.944,55.1226,105519.0
2016-03-16 13:30:00,61.71,61.77,61.65,61.76,78482.0,55.1136,55.1672,55.0601,55.1583,78482.0
2016-03-16 13:40:00,61.76,61.86,61.75,61.81,103365.0,55.1583,55.2476,55.1494,55.203,103365.0
2016-03-16 13:50:00,61.8,61.85,61.73,61.77,63928.0,55.194,55.2387,55.1315,55.1672,63928.0
2016-03-16 14:00:00,61.78,62.23,61.76,62.03,467442.0,55.1762,55.5781,55.1583,55.3994,467442.0
2016-03-16 14:10:00,62.03,62.11,61.79,61.84,155310.0,55.3994,55.4709,55.1851,55.2297,155310.0
2016-03-16 14:20:00,61.85,62.02,61.82,61.94,195849.0,55.2387,55.3905,55.2119,55.3191,195849.0
2016-03-16 14:30:00,61.94,62.02,61.85,61.97,121022.0,55.3191,55.3905,55.2387,55.3458,121022.0
2016-03-16 14:40:00,61.97,62.04,61.91,61.93,146148.0,55.3458,55.4084,55.2923,55.3101,146148.0
2016-03-16 14:50:00,61.94,61.96,61.81,61.81,130037.0,55.3191,55.3369,55.203,55.203,130037.0
2016-03-16 15:00:00,61.82,62.04,61.8,61.99,157827.0,55.2119,55.4084,55.194,55.3637,157827.0
2016-03-16 15:10:00,62.0,62.02,61.91,61.95,147811.0,55.3726,55.3905,55.2923,55.328,147811.0
2016-03-16 15:20:00,61.95,61.99,61.81,61.94,172531.0,55.328,55.3637,55.203,55.3191,172531.0
2016-03-16 15:30:00,61.93,62.03,61.9,62.01,289166.0,55.3101,55.3994,55.2833,55.3816,289166.0
2016-03-16 15:40:00,62.02,62.03,61.88,61.92,270768.0,55.3905,55.3994,55.2655,55.3012,270768.0
2016-03-16 15:50:00,61.91,61.92,61.75,61.87,556814.0,55.2923,55.3012,55.1494,55.2565,556814.0
2016-03-17 09:30:00,61.76,62.53,61.74,62.26,385303.0,55.1583,55.846,55.1404,55.6049,385303.0
2016-03-17 09:40:00,62.28,62.7,62.23,62.63,238470.0,55.6227,55.9978,55.5781,55.9353,238470.0
2016-03-17 09:50:00,62.63,62.64,62.35,62.42,196121.0,55.9353,55.9442,55.6852,55.7477,196121.0
2016-03-17 10:00:00,62.43,62.51,62.34,62.48,207514.0,55.7567,55.8281,55.6763,55.8013,207514.0
2016-03-17 10:10:00,62.5,62.52,62.36,62.44,172265.0,55.8192,55.8371,55.6942,55.7656,172265.0
2016-03-17 10:20:00,62.44,62.5,62.36,62.48,153936.0,55.7656,55.8192,55.6942,55.8013,153936.0
2016-03-17 10:30:00,62.47,62.6,62.41,62.59,163741.0,55.7924,55.9085,55.7388,55.8996,163741.0
2016-03-17 10:40:00,62.6,62.7,62.54,62.61,165477.0,55.9085,55.9978,55.8549,55.9174,165477.0
2016-03-17 10:50:00,62.59,62.62,62.44,62.55,107726.0,55.8996,55.9264,55.7656,55.8639,107726.0
2016-03-17 11:00:00,62.55,62.55,62.35,62.4,258612.0,55.8639,55.8639,55.6852,55.7299,258612.0
2016-03-17 11:10:00,62.4,62.52,62.38,62.47,107706.0,55.7299,55.8371,55.712,55.7924,107706.0
2016-03-17 11:20:00,62.47,62.53,62.43,62.46,102022.0,55.7924,55.846,55.7567,55.7835,102022.0
2016-03-17 11:30:00,62.47,62.58,62.4,62.45,141855.0,55.7924,55.8906,55.7299,55.7745,141855.0
2016-03-17 11:40:00,62.44,62.67,62.42,62.65,135899.0,55.7656,55.971,55.7477,55.9532,135899.0
2016-03-17 11:50:00,62.64,62.9,62.57,62.88,280903.0,55.9442,56.1764,55.8817,56.1586,280903.0
2016-03-17 12:00:00,62.88,62.89,62.7,62.8,134006.0,56.1586,56.1675,55.9978,56.0871,134006.0
2016-03-17 12:10:00,62.8,62.89,62.8,62.88,138685.0,56.0871,56.1675,56.0871,56.1586,138685.0
2016-03-17 12:20:00,62.88,62.93,62.85,62.87,126062.0,56.1586,56.2032,56.1318,56.1496,126062.0
2016-03-17 12:30:00,62.86,62.92,62.85,62.9,161535.0,56.1407,56.1943,56.1318,56.1764,161535.0
2016-03-17 12:40:00,62.9,63.08,62.89,63.01,328458.0,56.1764,56.3372,56.1675,56.2747,328458.0
2016-03-17 12:50:00,63.02,63.24,62.94,63.19,333499.0,56.2836,56.4801,56.2122,56.4354,333499.0
2016-03-17 13:00:00,63.19,63.22,63.0,63.04,273058.0,56.4354,56.4622,56.2657,56.3015,273058.0
2016-03-17 13:10:00,63.03,63.1,62.98,63.05,202544.0,56.2925,56.3551,56.2479,56.3104,202544.0
2016-03-17 13:20:00,63.05,63.13,63.02,63.09,99568.0,56.3104,56.3819,56.2836,56.3461,99568.0
2016-03-17 13:30:00,63.09,63.21,63.04,63.2,150104.0,56.3461,56.4533,56.3015,56.4444,150104.0
2016-03-17 13:40:00,63.2,63.25,63.16,63.17,139898.0,56.4444,56.489,56.4086,56.4176,139898.0
2016-03-17 13:50:00,63.18,63.25,63.13,63.23,144776.0,56.4265,56.489,56.3819,56.4712,144776.0
2016-03-17 14:00:00,63.23,63.23,63.15,63.15,131022.0,56.4712,56.4712,56.3997,56.3997,131022.0
2016-03-17 14:10:00,63.15,63.2,63.1,63.17,137945.0,56.3997,56.4444,56.3551,56.4176,137945.0
2016-03-17 14:20:00,63.17,63.2,63.1,63.16,139304.0,56.4176,56.4444,56.3551,56.4086,139304.0
2016-03-17 14:30:00,63.16,63.18,63.1,63.12,184113.0,56.4086,56.4265,56.3551,56.3729,184113.0
2016-03-17 14:40:00,63.11,63.15,63.1,63.13,209860.0,56.364,56.3997,56.3551,56.3819,209860.0
2016-03-17 14:50:00,63.14,63.15,63.09,63.1,157086.0,56.3908,56.3997,56.3461,56.3551,157086.0
2016-03-17 15:00:00,63.1,63.3,63.1,63.26,207041.0,56.3551,56.5337,56.3551,56.498,207041.0
2016-03-17 15:10:00,63.26,63.26,63.18,63.2,230205.0,56.498,56.498,56.4265,56.4444,230205.0
2016-03-17 15:20:00,63.2,63.38,63.19,63.37,281144.0,56.4444,56.6051,56.4354,56.5962,281144.0
2016-03-17 15:30:00,63.38,63.38,63.28,63.32,286135.0,56.6051,56.6051,56.5158,56.5515,286135.0
2016-03-17 15:40:00,63.32,63.32,63.16,63.16,347156.0,56.5515,56.5515,56.4086,56.4086,347156.0
2016-03-17 15:50:00,63.17,63.25,63.15,63.17,587499.0,56.4176,56.489,56.3997,56.4176,587499.0
2016-03-18 09:30:00,63.55,63.67,63.22,63.32,2224236.0,56.757,56.8641,56.4622,56.5515,2224236.0
2016-03-18 09:40:00,63.3,63.4,62.94,62.98,251710.0,56.5337,56.623,56.2122,56.2479,251710.0
2016-03-18 09:50:00,63.0,63.21,62.95,63.16,217799.0,56.2657,56.4533,56.2211,56.4086,217799.0
2016-03-18 10:00:00,63.17,63.19,62.85,62.9,259278.0,56.4176,56.4354,56.1318,56.1764,259278.0
2016-03-18 10:10:00,62.9,63.13,62.89,62.96,146523.0,56.1764,56.3819,56.1675,56.23,146523.0
2016-03-18 10:20:00,62.97,63.2,62.95,63.17,118179.0,56.239,56.4444,56.2211,56.4176,118179.0
2016-03-18 10:30:00,63.18,63.44,63.16,63.41,231867.0,56.4265,56.6587,56.4086,56.6319,231867.0
2016-03-18 10:40:00,63.41,63.86,63.38,63.85,253040.0,56.6319,57.0338,56.6051,57.0249,253040.0
2016-03-18 10:50:00,63.84,63.98,63.81,63.83,274267.0,57.016,57.141,56.9892,57.007,274267.0
2016-03-18 11:00:00,63.83,63.91,63.74,63.75,195419.0,57.007,57.0785,56.9266,56.9356,195419.0
2016-03-18 11:10:00,63.75,63.88,63.71,63.75,146035.0,56.9356,57.0517,56.8999,56.9356,146035.0
2016-03-18 11:20:00,63.75,63.75,63.6,63.67,161943.0,56.9356,56.9356,56.8016,56.8641,161943.0
2016-03-18 11:30:00,63.66,63.87,63.61,63.87,138724.0,56.8552,57.0428,56.8105,57.0428,138724.0
2016-03-18 11:40:00,63.86,63.97,63.81,63.82,173842.0,57.0338,57.1321,56.9892,56.9981,173842.0
2016-03-18 11:50:00,63.82,63.83,63.67,63.77,140993.0,56.9981,57.007,56.8641,56.9534,140993.0
2016-03-18 12:00:00,63.76,63.77,63.63,63.66,91668.0,56.9445,56.9534,56.8284,56.8552,91668.0
2016-03-18 12:10:00,63.65,63.79,63.63,63.79,83293.0,56.8463,56.9713,56.8284,56.9713,83293.0
2016-03-18 12:20:00,63.79,63.88,63.76,63.82,92475.0,56.9713,57.0517,56.9445,56.9981,92475.0
2016-03-18 12:30:00,63.82,63.83,63.65,63.7,82915.0,56.9981,57.007,56.8463,56.8909,82915.0
2016-03-18 12:40:00,63.71,63.72,63.59,63.67,93651.0,56.8999,56.9088,56.7927,56.8641,93651.0
2016-03-18 12:50:00,63.66,63.66,63.56,63.56,298997.0,56.8552,56.8552,56.7659,56.7659,298997.0
2016-03-18 13:00:00,63.57,63.65,63.54,63.55,86853.0,56.7748,56.8463,56.748,56.757,86853.0
2016-03-18 13:10:00,63.55,63.65,63.53,63.59,86964.0,56.757,56.8463,56.7391,56.7927,86964.0
2016-03-18 13:20:00,63.6,63.68,63.56,63.66,187297.0,56.8016,56.8731,56.7659,56.8552,187297.0
2016-03-18 13:30:00,63.66,63.69,63.53,63.6,86602.0,56.8552,56.882,56.7391,56.8016,86602.0
2016-03-18 13:40:00,63.59,63.63,63.51,63.61,70086.0,56.7927,56.8284,56.7212,56.8105,70086.0
2016-03-18 13:50:00,63.61,63.62,63.52,63.55,165425.0,56.8105,56.8195,56.7302,56.757,165425.0
2016-03-18 14:00:00,63.55,63.61,63.54,63.56,140600.0,56.757,56.8105,56.748,56.7659,140600.0
2016-03-18 14:10:00,63.57,63.58,63.52,63.57,105611.0,56.7748,56.7838,56.7302,56.7748,105611.0
2016-03-18 14:20:00,63.57,63.59,63.54,63.56,124436.0,56.7748,56.7927,56.748,56.7659,124436.0
2016-03-18 14:30:00,63.56,63.61,63.53,63.57,116232.0,56.7659,56.8105,56.7391,56.7748,116232.0
2016-03-18 14:40:00,63.57,63.59,63.34,63.34,238305.0,56.7748,56.7927,56.5694,56.5694,238305.0
2016-03-18 14:50:00,63.34,63.35,63.16,63.21,201382.0,56.5694,56.5783,56.4086,56.4533,201382.0
2016-03-18 15:00:00,63.22,63.29,63.21,63.21,259554.0,56.4622,56.5248,56.4533,56.4533,259554.0
2016-03-18 15:10:00,63.21,63.24,63.09,63.11,299320.0,56.4533,56.4801,56.3461,56.364,299320.0
2016-03-18 15:20:00,63.11,63.12,63.01,63.03,252437.0,56.364,56.3729,56.2747,56.2925,252437.0
2016-03-18 15:30:00,63.02,63.13,63.0,63.11,304280.0,56.2836,56.3819,56.2657,56.364,304280.0
2016-03-18 15:40:00,63.11,63.17,63.04,63.08,432760.0,56.364,56.4176,56.3015,56.3372,432760.0
2016-03-18 15:50:00,63.08,63.09,62.93,62.95,1060546.0,56.3372,56.3461,56.2032,56.2211,1060546.0
2016-03-21 09:30:00,63.55,64.7,63.4,64.05,1350162.0,56.757,57.784,56.623,57.2035,1350162.0
2016-03-21 09:40:00,64.03,64.08,63.51,64.06,554925.0,57.1856,57.2303,56.7212,57.2124,554925.0
2016-03-21 09:50:00,64.0,64.4,63.96,64.23,416971.0,57.1589,57.5161,57.1231,57.3643,416971.0
2016-03-21 10:00:00,64.2,64.4,64.2,64.38,445603.0,57.3375,57.5161,57.3375,57.4982,445603.0
2016-03-21 10:10:00,64.37,64.41,64.12,64.12,258202.0,57.4893,57.525,57.266,57.266,258202.0
2016-03-21 10:20:00,64.12,64.42,64.11,64.35,319659.0,57.266,57.534,57.2571,57.4714,319659.0
2016-03-21 10:30:00,64.36,64.66,64.34,64.5,413352.0,57.4804,57.7483,57.4625,57.6054,413352.0
2016-03-21 10:40:00,64.51,64.51,64.11,64.16,410272.0,57.6143,57.6143,57.2571,57.3018,410272.0
2016-03-21 10:50:00,64.15,64.46,64.15,64.37,274183.0,57.2928,57.5697,57.2928,57.4893,274183.0
2016-03-21 11:00:00,64.36,64.57,64.32,64.45,288179.0,57.4804,57.6679,57.4447,57.5608,288179.0
2016-03-21 11:10:00,64.44,64.5,64.33,64.44,230354.0,57.5518,57.6054,57.4536,57.5518,230354.0
2016-03-21 11:20:00,64.44,64.46,64.38,64.45,190720.0,57.5518,57.5697,57.4982,57.5608,190720.0
2016-03-21 11:30:00,64.45,64.7,64.42,64.66,183246.0,57.5608,57.784,57.534,57.7483,183246.0
2016-03-21 11:40:00,64.65,64.7,64.62,64.68,145438.0,57.7394,57.784,57.7126,57.7662,145438.0
2016-03-21 11:50:00,64.67,64.69,64.57,64.64,152197.0,57.7572,57.7751,57.6679,57.7304,152197.0
2016-03-21 12:00:00,64.64,64.76,64.62,64.75,196233.0,57.7304,57.8376,57.7126,57.8287,196233.0
2016-03-21 12:10:00,64.74,64.83,64.7,64.79,202341.0,57.8198,57.9001,57.784,57.8644,202341.0
2016-03-21 12:20:00,64.79,64.82,64.73,64.79,155123.0,57.8644,57.8912,57.8108,57.8644,155123.0
2016-03-21 12:30:00,64.8,64.97,64.78,64.95,200343.0,57.8733,58.0252,57.8555,58.0073,200343.0
2016-03-21 12:40:00,64.96,64.99,64.9,64.99,186296.0,58.0162,58.043,57.9627,58.043,186296.0
2016-03-21 12:50:00,64.98,65.15,64.97,65.08,520095.0,58.0341,58.1859,58.0252,58.1234,520095.0
2016-03-21 13:00:00,65.07,65.09,64.9,64.93,251302.0,58.1145,58.1323,57.9627,57.9894,251302.0
2016-03-21 13:10:00,64.92,65.13,64.79,65.09,299644.0,57.9805,58.1681,57.8644,58.1323,299644.0
2016-03-21 13:20:00,65.1,65.25,65.09,65.16,264878.0,58.1413,58.2752,58.1323,58.1949,264878.0
2016-03-21 13:30:00,65.16,65.21,65.03,65.03,174820.0,58.1949,58.2395,58.0788,58.0788,174820.0
2016-03-21 13:40:00,65.03,65.18,65.01,65.13,191076.0,58.0788,58.2127,58.0609,58.1681,191076.0
2016-03-21 13:50:00,65.13,65.29,65.08,65.25,142273.0,58.1681,58.311,58.1234,58.2752,142273.0
2016-03-21 14:00:00,65.24,65.26,64.96,65.01,273893.0,58.2663,58.2842,58.0162,58.0609,273893.0
2016-03-21 14:10:00,65.01,65.01,64.87,64.95,182786.0,58.0609,58.0609,57.9359,58.0073,182786.0
2016-03-21 14:20:00,64.95,65.11,64.92,65.02,198624.0,58.0073,58.1502,57.9805,58.0698,198624.0
2016-03-21 14:30:00,65.03,65.05,64.86,64.95,186651.0,58.0788,58.0966,57.9269,58.0073,186651.0
2016-03-21 14:40:00,64.95,64.97,64.75,64.84,188365.0,58.0073,58.0252,57.8287,57.9091,188365.0
2016-03-21 14:50:00,64.84,64.92,64.75,64.76,151148.0,57.9091,57.9805,57.8287,57.8376,151148.0
2016-03-21 15:00:00,64.76,64.87,64.64,64.87,239297.0,57.8376,57.9359,57.7304,57.9359,239297.0
2016-03-21 15:10:00,64.86,64.86,64.63,64.66,262177.0,57.9269,57.9269,57.7215,57.7483,262177.0
2016-03-21 15:20:00,64.67,64.69,64.62,64.67,185414.0,57.7572,57.7751,57.7126,57.7572,185414.0
2016-03-21 15:30:00,64.66,64.7,64.51,64.51,359339.0,57.7483,57.784,57.6143,57.6143,359339.0
2016-03-21 15:40:00,64.52,64.64,64.51,64.59,381619.0,57.6233,57.7304,57.6143,57.6858,381619.0
2016-03-21 15:50:00,64.59,64.75,64.57,64.7,846759.0,57.6858,57.8287,57.6679,57.784,846759.0
2016-03-22 09:30:00,64.83,65.29,64.75,64.93,1013079.0,57.9001,58.311,57.8287,57.9894,1013079.0
2016-03-22 09:40:00,64.92,64.94,64.43,64.52,582889.0,57.9805,57.9984,57.5429,57.6233,582889.0
2016-03-22 09:50:00,64.51,64.55,64.31,64.46,515098.0,57.6143,57.6501,57.4357,57.5697,515098.0
2016-03-22 10:00:00,64.48,64.58,64.17,64.31,534824.0,57.5875,57.6769,57.3107,57.4357,534824.0
2016-03-22 10:10:00,64.31,64.65,64.3,64.37,290356.0,57.4357,57.7394,57.4268,57.4893,290356.0
2016-03-22 10:20:00,64.36,64.5,64.35,64.43,266637.0,57.4804,57.6054,57.4714,57.5429,266637.0
2016-03-22 10:30:00,64.42,64.58,64.35,64.54,189433.0,57.534,57.6769,57.4714,57.6411,189433.0
2016-03-22 10:40:00,64.55,64.87,64.52,64.81,303753.0,57.6501,57.9359,57.6233,57.8823,303753.0
2016-03-22 10:50:00,64.81,64.93,64.77,64.88,247523.0,57.8823,57.9894,57.8465,57.9448,247523.0
2016-03-22 11:00:00,64.88,64.97,64.75,64.76,279043.0,57.9448,58.0252,57.8287,57.8376,279043.0
2016-03-22 11:10:00,64.76,64.85,64.68,64.82,173990.0,57.8376,57.918,57.7662,57.8912,173990.0
2016-03-22 11:20:00,64.82,65.0,64.81,64.91,222782.0,57.8912,58.052,57.8823,57.9716,222782.0
2016-03-22 11:30:00,64.92,64.93,64.74,64.81,217239.0,57.9805,57.9894,57.8198,57.8823,217239.0
2016-03-22 11:40:00,64.81,64.85,64.66,64.68,175875.0,57.8823,57.918,57.7483,57.7662,175875.0
2016-03-22 11:50:00,64.69,64.73,64.53,64.62,153515.0,57.7751,57.8108,57.6322,57.7126,153515.0
2016-03-22 12:00:00,64.62,64.73,64.55,64.67,148145.0,57.7126,57.8108,57.6501,57.7572,148145.0
2016-03-22 12:10:00,64.66,64.82,64.64,64.75,168187.0,57.7483,57.8912,57.7304,57.8287,168187.0
2016-03-22 12:20:00,64.76,64.82,64.66,64.79,159296.0,57.8376,57.8912,57.7483,57.8644,159296.0
2016-03-22 12:30:00,64.8,64.81,64.66,64.69,141733.0,57.8733,57.8823,57.7483,57.7751,141733.0
2016-03-22 12:40:00,64.7,64.87,64.68,64.78,139818.0,57.784,57.9359,57.7662,57.8555,139818.0
2016-03-22 12:50:00,64.78,64.88,64.72,64.87,155448.0,57.8555,57.9448,57.8019,57.9359,155448.0
2016-03-22 13:00:00,64.87,65.0,64.85,64.98,185394.0,57.9359,58.052,57.918,58.0341,185394.0
2016-03-22 13:10:00,64.96,65.0,64.85,64.99,201722.0,58.0162,58.052,57.918,58.043,201722.0
2016-03-22 13:20:00,64.99,65.15,64.95,65.14,221757.0,58.043,58.1859,58.0073,58.177,221757.0
2016-03-22 13:30:00,65.13,65.16,65.05,65.16,191056.0,58.1681,58.1949,58.0966,58.1949,191056.0
2016-03-22 13:40:00,65.16,65.36,65.06,65.27,399665.0,58.1949,58.3735,58.1056,58.2931,399665.0
2016-03-22 13:50:00,65.28,65.44,65.22,65.38,414711.0,58.302,58.4449,58.2484,58.3913,414711.0
2016-03-22 14:00:00,65.36,65.36,65.14,65.18,279701.0,58.3735,58.3735,58.177,58.2127,279701.0
2016-03-22 14:10:00,65.18,65.3,65.12,65.18,217587.0,58.2127,58.3199,58.1591,58.2127,217587.0
2016-03-22 14:20:00,65.18,65.2,65.07,65.17,179304.0,58.2127,58.2306,58.1145,58.2038,179304.0
2016-03-22 14:30:00,65.17,65.17,65.03,65.08,258403.0,58.2038,58.2038,58.0788,58.1234,258403.0
2016-03-22 14:40:00,65.08,65.2,65.04,65.08,257747.0,58.1234,58.2306,58.0877,58.1234,257747.0
2016-03-22 14:50:00,65.08,65.09,64.79,64.81,429177.0,58.1234,58.1323,57.8644,57.8823,429177.0
2016-03-22 15:00:00,64.81,64.91,64.8,64.84,281431.0,57.8823,57.9716,57.8733,57.9091,281431.0
2016-03-22 15:10:00,64.85,64.94,64.8,64.87,335403.0,57.918,57.9984,57.8733,57.9359,335403.0
2016-03-22 15:20:00,64.87,65.22,64.86,65.1,446247.0,57.9359,58.2484,57.9269,58.1413,446247.0
2016-03-22 15:30:00,65.1,65.11,64.94,64.98,538143.0,58.1413,58.1502,57.9984,58.0341,538143.0
2016-03-22 15:40:00,64.99,65.18,64.97,65.13,639060.0,58.043,58.2127,58.0252,58.1681,639060.0
2016-03-22 15:50:00,65.13,65.13,64.88,64.92,1453054.0,58.1681,58.1681,57.9448,57.9805,1453054.0
2016-03-23 09:30:00,61.33,62.3,61.15,61.74,2739165.0,54.7743,55.6406,54.6135,55.1404,2739165.0
2016-03-23 09:40:00,61.77,62.2,61.53,61.77,1483897.0,55.1672,55.5513,54.9529,55.1672,1483897.0
2016-03-23 09:50:00,61.79,62.43,61.78,62.32,1255454.0,55.1851,55.7567,55.1762,55.6584,1255454.0
2016-03-23 10:00:00,62.31,62.34,61.77,62.04,923161.0,55.6495,55.6763,55.1672,55.4084,923161.0
2016-03-23 10:10:00,62.04,62.25,61.9,62.03,893100.0,55.4084,55.5959,55.2833,55.3994,893100.0
2016-03-23 10:20:00,62.03,62.22,61.91,62.1,639643.0,55.3994,55.5691,55.2923,55.462,639643.0
2016-03-23 10:30:00,62.1,62.19,61.93,62.12,451732.0,55.462,55.5423,55.3101,55.4798,451732.0
2016-03-23 10:40:00,62.12,62.36,62.09,62.28,642254.0,55.4798,55.6942,55.453,55.6227,642254.0
2016-03-23 10:50:00,62.28,62.58,62.16,62.48,889314.0,55.6227,55.8906,55.5155,55.8013,889314.0
2016-03-23 11:00:00,62.49,62.8,62.45,62.59,801478.0,55.8103,56.0871,55.7745,55.8996,801478.0
2016-03-23 11:10:00,62.6,62.66,62.25,62.36,501112.0,55.9085,55.9621,55.5959,55.6942,501112.0
2016-03-23 11:20:00,62.38,62.52,62.19,62.22,355250.0,55.712,55.8371,55.5423,55.5691,355250.0
2016-03-23 11:30:00,62.22,62.37,62.12,62.25,283138.0,55.5691,55.7031,55.4798,55.5959,283138.0
2016-03-23 11:40:00,62.25,62.41,62.15,62.2,302362.0,55.5959,55.7388,55.5066,55.5513,302362.0
2016-03-23 11:50:00,62.21,62.34,62.15,62.33,204531.0,55.5602,55.6763,55.5066,55.6674,204531.0
2016-03-23 12:00:00,62.33,62.54,62.29,62.45,280854.0,55.6674,55.8549,55.6316,55.7745,280854.0
2016-03-23 12:10:00,62.45,62.73,62.41,62.64,248422.0,55.7745,56.0246,55.7388,55.9442,248422.0
2016-03-23 12:20:00,62.64,62.75,62.6,62.7,188472.0,55.9442,56.0425,55.9085,55.9978,188472.0
2016-03-23 12:30:00,62.71,62.8,62.63,62.67,180233.0,56.0067,56.0871,55.9353,55.971,180233.0
2016-03-23 12:40:00,62.69,62.8,62.67,62.8,198604.0,55.9889,56.0871,55.971,56.0871,198604.0
2016-03-23 12:50:00,62.79,63.09,62.78,63.06,555881.0,56.0782,56.3461,56.0693,56.3193,555881.0
2016-03-23 13:00:00,63.06,63.24,62.93,63.04,805026.0,56.3193,56.4801,56.2032,56.3015,805026.0
2016-03-23 13:10:00,63.04,63.4,63.01,63.23,402440.0,56.3015,56.623,56.2747,56.4712,402440.0
2016-03-23 13:20:00,63.24,63.44,63.13,63.38,422962.0,56.4801,56.6587,56.3819,56.6051,422962.0
2016-03-23 13:30:00,63.38,63.45,63.15,63.37,351414.0,56.6051,56.6676,56.3997,56.5962,351414.0
2016-03-23 13:40:00,63.37,63.38,63.07,63.1,337410.0,56.5962,56.6051,56.3283,56.3551,337410.0
2016-03-23 13:50:00,63.1,63.2,62.86,62.88,357569.0,56.3551,56.4444,56.1407,56.1586,357569.0
2016-03-23 14:00:00,62.88,63.08,62.82,62.84,424405.0,56.1586,56.3372,56.105,56.1229,424405.0
2016-03-23 14:10:00,62.83,62.87,62.51,62.55,450995.0,56.1139,56.1496,55.8281,55.8639,450995.0
2016-03-23 14:20:00,62.53,62.67,62.4,62.58,466541.0,55.846,55.971,55.7299,55.8906,466541.0
2016-03-23 14:30:00,62.57,62.94,62.57,62.64,400362.0,55.8817,56.2122,55.8817,55.9442,400362.0
2016-03-23 14:40:00,62.63,62.72,62.5,62.57,316214.0,55.9353,56.0157,55.8192,55.8817,316214.0
2016-03-23 14:50:00,62.57,62.64,62.41,62.58,343276.0,55.8817,55.9442,55.7388,55.8906,343276.0
2016-03-23 15:00:00,62.58,62.58,62.35,62.39,402022.0,55.8906,55.8906,55.6852,55.721,402022.0
2016-03-23 15:10:00,62.36,62.5,62.33,62.5,542765.0,55.6942,55.8192,55.6674,55.8192,542765.0
2016-03-23 15:20:00,62.5,62.58,62.26,62.3,485409.0,55.8192,55.8906,55.6049,55.6406,485409.0
2016-03-23 15:30:00,62.31,62.42,62.21,62.24,793713.0,55.6495,55.7477,55.5602,55.587,793713.0
2016-03-23 15:40:00,62.24,62.43,62.22,62.35,871686.0,55.587,55.7567,55.5691,55.6852,871686.0
2016-03-23 15:50:00,62.35,62.48,62.21,62.43,1207948.0,55.6852,55.8013,55.5602,55.7567,1207948.0
2016-03-24 09:30:00,62.06,62.14,61.68,61.95,734031.0,55.4262,55.4977,55.0868,55.328,734031.0
2016-03-24 09:40:00,61.97,62.06,61.8,61.85,318000.0,55.3458,55.4262,55.194,55.2387,318000.0
2016-03-24 09:50:00,61.84,61.97,61.71,61.81,304538.0,55.2297,55.3458,55.1136,55.203,304538.0
2016-03-24 10:00:00,61.8,61.83,61.43,61.57,459305.0,55.194,55.2208,54.8636,54.9886,459305.0
2016-03-24 10:10:00,61.58,61.65,61.42,61.55,328840.0,54.9975,55.0601,54.8546,54.9707,328840.0
2016-03-24 10:20:00,61.55,61.58,61.12,61.13,367575.0,54.9707,54.9975,54.5867,54.5956,367575.0
2016-03-24 10:30:00,61.13,61.5,61.12,61.45,391605.0,54.5956,54.9261,54.5867,54.8814,391605.0
2016-03-24 10:40:00,61.45,61.47,61.35,61.38,291566.0,54.8814,54.8993,54.7921,54.8189,291566.0
2016-03-24 10:50:00,61.38,61.54,61.25,61.48,253399.0,54.8189,54.9618,54.7028,54.9082,253399.0
2016-03-24 11:00:00,61.48,61.63,61.46,61.55,249996.0,54.9082,55.0422,54.8904,54.9707,249996.0
2016-03-24 11:10:00,61.55,61.65,61.52,61.61,194544.0,54.9707,55.0601,54.944,55.0243,194544.0
2016-03-24 11:20:00,61.62,61.74,61.6,61.74,174219.0,55.0333,55.1404,55.0154,55.1404,174219.0
2016-03-24 11:30:00,61.74,61.92,61.68,61.89,186109.0,55.1404,55.3012,55.0868,55.2744,186109.0
2016-03-24 11:40:00,61.91,61.91,61.69,61.76,299469.0,55.2923,55.2923,55.0958,55.1583,299469.0
2016-03-24 11:50:00,61.76,61.84,61.68,61.78,178099.0,55.1583,55.2297,55.0868,55.1762,178099.0
2016-03-24 12:00:00,61.79,61.94,61.78,61.9,144570.0,55.1851,55.3191,55.1762,55.2833,144570.0
2016-03-24 12:10:00,61.91,61.96,61.79,61.8,170411.0,55.2923,55.3369,55.1851,55.194,170411.0
2016-03-24 12:20:00,61.81,61.84,61.68,61.77,145681.0,55.203,55.2297,55.0868,55.1672,145681.0
2016-03-24 12:30:00,61.77,61.8,61.68,61.68,115212.0,55.1672,55.194,55.0868,55.0868,115212.0
2016-03-24 12:40:00,61.68,61.71,61.57,61.6,152025.0,55.0868,55.1136,54.9886,55.0154,152025.0
2016-03-24 12:50:00,61.61,61.61,61.5,61.51,196929.0,55.0243,55.0243,54.9261,54.935,196929.0
2016-03-24 13:00:00,61.51,61.6,61.49,61.53,159407.0,54.935,55.0154,54.9172,54.9529,159407.0
2016-03-24 13:10:00,61.53,61.57,61.39,61.47,260684.0,54.9529,54.9886,54.8278,54.8993,260684.0
2016-03-24 13:20:00,61.46,61.48,61.35,61.46,283091.0,54.8904,54.9082,54.7921,54.8904,283091.0
2016-03-24 13:30:00,61.47,61.55,61.46,61.5,197913.0,54.8993,54.9707,54.8904,54.9261,197913.0
2016-03-24 13:40:00,61.51,61.52,61.39,61.41,177081.0,54.935,54.944,54.8278,54.8457,177081.0
2016-03-24 13:50:00,61.4,61.5,61.4,61.46,140421.0,54.8368,54.9261,54.8368,54.8904,140421.0
2016-03-24 14:00:00,61.46,61.5,61.4,61.42,162899.0,54.8904,54.9261,54.8368,54.8546,162899.0
2016-03-24 14:10:00,61.41,61.45,61.29,61.38,201787.0,54.8457,54.8814,54.7385,54.8189,201787.0
2016-03-24 14:20:00,61.39,61.5,61.33,61.46,168148.0,54.8278,54.9261,54.7743,54.8904,168148.0
2016-03-24 14:30:00,61.46,61.69,61.4,61.67,198858.0,54.8904,55.0958,54.8368,55.0779,198858.0
2016-03-24 14:40:00,61.68,61.68,61.56,61.57,154786.0,55.0868,55.0868,54.9797,54.9886,154786.0
2016-03-24 14:50:00,61.57,61.66,61.56,61.66,170285.0,54.9886,55.069,54.9797,55.069,170285.0
2016-03-24 15:00:00,61.66,61.66,61.45,61.48,183422.0,55.069,55.069,54.8814,54.9082,183422.0
2016-03-24 15:10:00,61.48,61.61,61.47,61.59,137289.0,54.9082,55.0243,54.8993,55.0065,137289.0
2016-03-24 15:20:00,61.6,61.61,61.49,61.6,268322.0,55.0154,55.0243,54.9172,55.0154,268322.0
2016-03-24 15:30:00,61.6,61.6,61.52,61.57,269359.0,55.0154,55.0154,54.944,54.9886,269359.0
2016-03-24 15:40:00,61.57,61.71,61.56,61.64,482555.0,54.9886,55.1136,54.9797,55.0511,482555.0
2016-03-24 15:50:00,61.64,61.69,61.59,61.68,963616.0,55.0511,55.0958,55.0065,55.0868,963616.0
2016-03-28 09:30:00,61.58,61.67,61.25,61.61,499366.0,54.9975,55.0779,54.7028,55.0243,499366.0
2016-03-28 09:40:00,61.64,61.88,61.55,61.81,274037.0,55.0511,55.2655,54.9707,55.203,274037.0
2016-03-28 09:50:00,61.83,61.88,61.67,61.74,198255.0,55.2208,55.2655,55.0779,55.1404,198255.0
2016-03-28 10:00:00,61.73,61.87,61.71,61.85,216889.0,55.1315,55.2565,55.1136,55.2387,216889.0
2016-03-28 10:10:00,61.85,61.86,61.59,61.71,162456.0,55.2387,55.2476,55.0065,55.1136,162456.0
2016-03-28 10:20:00,61.72,61.98,61.71,61.85,166503.0,55.1226,55.3548,55.1136,55.2387,166503.0
2016-03-28 10:30:00,61.84,61.84,61.6,61.66,201958.0,55.2297,55.2297,55.0154,55.069,201958.0
2016-03-28 10:40:00,61.65,61.65,61.51,61.56,262757.0,55.0601,55.0601,54.935,54.9797,262757.0
2016-03-28 10:50:00,61.56,61.58,61.39,61.48,201961.0,54.9797,54.9975,54.8278,54.9082,201961.0
2016-03-28 11:00:00,61.48,61.74,61.47,61.69,213564.0,54.9082,55.1404,54.8993,55.0958,213564.0
2016-03-28 11:10:00,61.69,61.74,61.61,61.64,130364.0,55.0958,55.1404,55.0243,55.0511,130364.0
2016-03-28 11:20:00,61.63,61.63,61.47,61.51,169252.0,55.0422,55.0422,54.8993,54.935,169252.0
2016-03-28 11:30:00,61.53,61.54,61.48,61.54,118695.0,54.9529,54.9618,54.9082,54.9618,118695.0
2016-03-28 11:40:00,61.54,61.59,61.47,61.55,113927.0,54.9618,55.0065,54.8993,54.9707,113927.0
2016-03-28 11:50:00,61.56,61.68,61.49,61.64,154064.0,54.9797,55.0868,54.9172,55.0511,154064.0
2016-03-28 12:00:00,61.64,61.74,61.62,61.66,117200.0,55.0511,55.1404,55.0333,55.069,117200.0
2016-03-28 12:10:00,61.65,61.7,61.57,61.61,110905.0,55.0601,55.1047,54.9886,55.0243,110905.0
2016-03-28 12:20:00,61.61,61.7,61.61,61.66,94075.0,55.0243,55.1047,55.0243,55.069,94075.0
2016-03-28 12:30:00,61.67,61.8,61.61,61.79,117088.0,55.0779,55.194,55.0243,55.1851,117088.0
2016-03-28 12:40:00,61.78,61.82,61.72,61.77,94440.0,55.1762,55.2119,55.1226,55.1672,94440.0
2016-03-28 12:50:00,61.78,61.85,61.74,61.79,93597.0,55.1762,55.2387,55.1404,55.1851,93597.0
2016-03-28 13:00:00,61.8,61.91,61.74,61.91,99047.0,55.194,55.2923,55.1404,55.2923,99047.0
2016-03-28 13:10:00,61.91,61.91,61.74,61.78,84369.0,55.2923,55.2923,55.1404,55.1762,84369.0
2016-03-28 13:20:00,61.78,61.78,61.71,61.71,91498.0,55.1762,55.1762,55.1136,55.1136,91498.0
2016-03-28 13:30:00,61.7,61.78,61.67,61.68,96395.0,55.1047,55.1762,55.0779,55.0868,96395.0
2016-03-28 13:40:00,61.69,61.76,61.68,61.75,59785.0,55.0958,55.1583,55.0868,55.1494,59785.0
2016-03-28 13:50:00,61.75,61.79,61.68,61.7,115425.0,55.1494,55.1851,55.0868,55.1047,115425.0
2016-03-28 14:00:00,61.71,61.86,61.68,61.77,141223.0,55.1136,55.2476,55.0868,55.1672,141223.0
2016-03-28 14:10:00,61.77,61.79,61.72,61.73,111626.0,55.1672,55.1851,55.1226,55.1315,111626.0
2016-03-28 14:20:00,61.73,61.76,61.62,61.63,126692.0,55.1315,55.1583,55.0333,55.0422,126692.0
2016-03-28 14:30:00,61.62,61.66,61.53,61.57,122725.0,55.0333,55.069,54.9529,54.9886,122725.0
2016-03-28 14:40:00,61.56,61.59,61.5,61.51,113172.0,54.9797,55.0065,54.9261,54.935,113172.0
2016-03-28 14:50:00,61.52,61.55,61.46,61.51,173856.0,54.944,54.9707,54.8904,54.935,173856.0
2016-03-28 15:00:00,61.51,61.55,61.46,61.48,190219.0,54.935,54.9707,54.8904,54.9082,190219.0
2016-03-28 15:10:00,61.49,61.57,61.43,61.47,212507.0,54.9172,54.9886,54.8636,54.8993,212507.0
2016-03-28 15:20:00,61.46,61.5,61.39,61.41,204285.0,54.8904,54.9261,54.8278,54.8457,204285.0
2016-03-28 15:30:00,61.41,61.47,61.34,61.41,252322.0,54.8457,54.8993,54.7832,54.8457,252322.0
2016-03-28 15:40:00,61.41,61.42,61.33,61.35,387604.0,54.8457,54.8546,54.7743,54.7921,387604.0
2016-03-28 15:50:00,61.35,61.35,61.25,61.32,674130.0,54.7921,54.7921,54.7028,54.7653,674130.0
2016-03-29 09:30:00,61.26,61.65,61.25,61.44,487799.0,54.7117,55.0601,54.7028,54.8725,487799.0
2016-03-29 09:40:00,61.45,61.6,61.33,61.55,286365.0,54.8814,55.0154,54.7743,54.9707,286365.0
2016-03-29 09:50:00,61.53,61.75,61.39,61.73,170786.0,54.9529,55.1494,54.8278,55.1315,170786.0
2016-03-29 10:00:00,61.71,61.88,61.63,61.86,209567.0,55.1136,55.2655,55.0422,55.2476,209567.0
2016-03-29 10:10:00,61.86,61.86,61.62,61.66,178363.0,55.2476,55.2476,55.0333,55.069,178363.0
2016-03-29 10:20:00,61.65,61.67,61.56,61.59,222845.0,55.0601,55.0779,54.9797,55.0065,222845.0
2016-03-29 10:30:00,61.6,61.86,61.59,61.85,158497.0,55.0154,55.2476,55.0065,55.2387,158497.0
2016-03-29 10:40:00,61.84,61.9,61.7,61.73,157700.0,55.2297,55.2833,55.1047,55.1315,157700.0
2016-03-29 10:50:00,61.73,61.76,61.56,61.66,122806.0,55.1315,55.1583,54.9797,55.069,122806.0
2016-03-29 11:00:00,61.66,61.68,61.59,61.65,98813.0,55.069,55.0868,55.0065,55.0601,98813.0
2016-03-29 11:10:00,61.64,61.8,61.63,61.72,108801.0,55.0511,55.194,55.0422,55.1226,108801.0
2016-03-29 11:20:00,61.73,61.86,61.73,61.8,105215.0,55.1315,55.2476,55.1315,55.194,105215.0
2016-03-29 11:30:00,61.8,61.86,61.62,61.64,128737.0,55.194,55.2476,55.0333,55.0511,128737.0
2016-03-29 11:40:00,61.64,61.67,61.57,61.65,53848.0,55.0511,55.0779,54.9886,55.0601,53848.0
2016-03-29 11:50:00,61.66,61.7,61.55,61.56,72705.0,55.069,55.1047,54.9707,54.9797,72705.0
2016-03-29 12:00:00,61.57,61.65,61.52,61.56,93797.0,54.9886,55.0601,54.944,54.9797,93797.0
2016-03-29 12:10:00,61.55,61.56,61.36,61.42,106866.0,54.9707,54.9797,54.8011,54.8546,106866.0
2016-03-29 12:20:00,61.41,61.78,61.41,61.72,186386.0,54.8457,55.1762,54.8457,55.1226,186386.0
2016-03-29 12:30:00,61.73,61.9,61.71,61.84,127481.0,55.1315,55.2833,55.1136,55.2297,127481.0
2016-03-29 12:40:00,61.83,61.88,61.72,61.75,111660.0,55.2208,55.2655,55.1226,55.1494,111660.0
2016-03-29 12:50:00,61.75,61.81,61.65,61.68,91093.0,55.1494,55.203,55.0601,55.0868,91093.0
2016-03-29 13:00:00,61.68,61.71,61.55,61.62,115962.0,55.0868,55.1136,54.9707,55.0333,115962.0
2016-03-29 13:10:00,61.62,61.72,61.62,61.67,122929.0,55.0333,55.1226,55.0333,55.0779,122929.0
2016-03-29 13:20:00,61.68,61.71,61.59,61.59,89392.0,55.0868,55.1136,55.0065,55.0065,89392.0
2016-03-29 13:30:00,61.59,61.6,61.42,61.5,99498.0,55.0065,55.0154,54.8546,54.9261,99498.0
2016-03-29 13:40:00,61.5,61.69,61.49,61.64,239154.0,54.9261,55.0958,54.9172,55.0511,239154.0
2016-03-29 13:50:00,61.64,61.72,61.52,61.57,172595.0,55.0511,55.1226,54.944,54.9886,172595.0
2016-03-29 14:00:00,61.58,61.65,61.56,61.59,126313.0,54.9975,55.0601,54.9797,55.0065,126313.0
2016-03-29 14:10:00,61.6,61.66,61.54,61.59,105388.0,55.0154,55.069,54.9618,55.0065,105388.0
2016-03-29 14:20:00,61.59,61.71,61.58,61.65,94588.0,55.0065,55.1136,54.9975,55.0601,94588.0
2016-03-29 14:30:00,61.65,61.66,61.58,61.61,100110.0,55.0601,55.069,54.9975,55.0243,100110.0
2016-03-29 14:40:00,61.62,61.63,61.54,61.57,103858.0,55.0333,55.0422,54.9618,54.9886,103858.0
2016-03-29 14:50:00,61.58,61.63,61.55,61.62,117391.0,54.9975,55.0422,54.9707,55.0333,117391.0
2016-03-29 15:00:00,61.61,61.69,61.57,61.6,104840.0,55.0243,55.0958,54.9886,55.0154,104840.0
2016-03-29 15:10:00,61.59,61.63,61.57,61.6,119807.0,55.0065,55.0422,54.9886,55.0154,119807.0
2016-03-29 15:20:00,61.59,61.63,61.58,61.58,164098.0,55.0065,55.0422,54.9975,54.9975,164098.0
2016-03-29 15:30:00,61.58,61.6,61.46,61.48,262975.0,54.9975,55.0154,54.8904,54.9082,262975.0
2016-03-29 15:40:00,61.48,61.57,61.4,61.41,381681.0,54.9082,54.9886,54.8368,54.8457,381681.0
2016-03-29 15:50:00,61.42,61.54,61.38,61.5,746796.0,54.8546,54.9618,54.8189,54.9261,746796.0
2016-03-30 09:30:00,61.78,62.02,61.77,62.01,560687.0,55.1762,55.3905,55.1672,55.3816,560687.0
2016-03-30 09:40:00,62.02,62.23,61.91,62.04,255653.0,55.3905,55.5781,55.2923,55.4084,255653.0
2016-03-30 09:50:00,62.02,62.19,61.95,61.99,268990.0,55.3905,55.5423,55.328,55.3637,268990.0
2016-03-30 10:00:00,61.99,62.05,61.98,62.02,274212.0,55.3637,55.4173,55.3548,55.3905,274212.0
2016-03-30 10:10:00,62.02,62.18,62.0,62.12,223613.0,55.3905,55.5334,55.3726,55.4798,223613.0
2016-03-30 10:20:00,62.13,62.17,62.06,62.17,145348.0,55.4887,55.5245,55.4262,55.5245,145348.0
2016-03-30 10:30:00,62.16,62.4,62.1,62.17,287432.0,55.5155,55.7299,55.462,55.5245,287432.0
2016-03-30 10:40:00,62.17,62.26,62.13,62.26,129333.0,55.5245,55.6049,55.4887,55.6049,129333.0
2016-03-30 10:50:00,62.27,62.41,62.22,62.25,203241.0,55.6138,55.7388,55.5691,55.5959,203241.0
2016-03-30 11:00:00,62.25,62.33,62.2,62.3,157838.0,55.5959,55.6674,55.5513,55.6406,157838.0
2016-03-30 11:10:00,62.31,62.37,62.24,62.24,171982.0,55.6495,55.7031,55.587,55.587,171982.0
2016-03-30 11:20:00,62.25,62.25,62.0,62.01,279543.0,55.5959,55.5959,55.3726,55.3816,279543.0
2016-03-30 11:30:00,62.01,62.07,61.97,62.04,205692.0,55.3816,55.4352,55.3458,55.4084,205692.0
2016-03-30 11:40:00,62.04,62.07,61.98,62.0,176733.0,55.4084,55.4352,55.3548,55.3726,176733.0
2016-03-30 11:50:00,62.01,62.13,62.0,62.13,127602.0,55.3816,55.4887,55.3726,55.4887,127602.0
2016-03-30 12:00:00,62.13,62.2,62.08,62.17,98346.0,55.4887,55.5513,55.4441,55.5245,98346.0
2016-03-30 12:10:00,62.17,62.26,62.11,62.14,172378.0,55.5245,55.6049,55.4709,55.4977,172378.0
2016-03-30 12:20:00,62.14,62.16,62.04,62.11,88735.0,55.4977,55.5155,55.4084,55.4709,88735.0
2016-03-30 12:30:00,62.1,62.15,62.06,62.07,66530.0,55.462,55.5066,55.4262,55.4352,66530.0
2016-03-30 12:40:00,62.06,62.07,61.98,62.01,110965.0,55.4262,55.4352,55.3548,55.3816,110965.0
2016-03-30 12:50:00,62.01,62.04,61.97,62.0,81017.0,55.3816,55.4084,55.3458,55.3726,81017.0
2016-03-30 13:00:00,62.0,62.05,61.97,61.99,122587.0,55.3726,55.4173,55.3458,55.3637,122587.0
2016-03-30 13:10:00,61.98,62.1,61.98,62.02,107437.0,55.3548,55.462,55.3548,55.3905,107437.0
2016-03-30 13:20:00,62.01,62.02,61.96,61.96,106057.0,55.3816,55.3905,55.3369,55.3369,106057.0
2016-03-30 13:30:00,61.97,61.99,61.88,61.98,97594.0,55.3458,55.3637,55.2655,55.3548,97594.0
2016-03-30 13:40:00,61.98,62.06,61.94,62.03,81056.0,55.3548,55.4262,55.3191,55.3994,81056.0
2016-03-30 13:50:00,62.02,62.05,61.95,61.96,137479.0,55.3905,55.4173,55.328,55.3369,137479.0
2016-03-30 14:00:00,61.95,62.02,61.93,61.97,189067.0,55.328,55.3905,55.3101,55.3458,189067.0
2016-03-30 14:10:00,61.97,62.0,61.88,61.95,177879.0,55.3458,55.3726,55.2655,55.328,177879.0
2016-03-30 14:20:00,61.95,61.97,61.87,61.95,105886.0,55.328,55.3458,55.2565,55.328,105886.0
2016-03-30 14:30:00,61.95,61.96,61.89,61.93,84589.0,55.328,55.3369,55.2744,55.3101,84589.0
2016-03-30 14:40:00,61.93,61.93,61.85,61.9,106665.0,55.3101,55.3101,55.2387,55.2833,106665.0
2016-03-30 14:50:00,61.9,62.01,61.87,61.97,140007.0,55.2833,55.3816,55.2565,55.3458,140007.0
2016-03-30 15:00:00,61.96,62.06,61.96,62.06,110152.0,55.3369,55.4262,55.3369,55.4262,110152.0
2016-03-30 15:10:00,62.06,62.17,62.05,62.16,175978.0,55.4262,55.5245,55.4173,55.5155,175978.0
2016-03-30 15:20:00,62.16,62.22,62.15,62.2,184165.0,55.5155,55.5691,55.5066,55.5513,184165.0
2016-03-30 15:30:00,62.2,62.21,62.05,62.07,204192.0,55.5513,55.5602,55.4173,55.4352,204192.0
2016-03-30 15:40:00,62.08,62.16,62.05,62.07,219642.0,55.4441,55.5155,55.4173,55.4352,219642.0
2016-03-30 15:50:00,62.08,62.13,61.99,62.04,446706.0,55.4441,55.4887,55.3637,55.4084,446706.0
2016-03-31 09:30:00,61.99,62.64,61.99,62.57,429695.0,55.3637,55.9442,55.3637,55.8817,429695.0
2016-03-31 09:40:00,62.58,62.63,62.37,62.46,229090.0,55.8906,55.9353,55.7031,55.7835,229090.0
2016-03-31 09:50:00,62.46,62.47,61.95,62.24,388212.0,55.7835,55.7924,55.328,55.587,388212.0
2016-03-31 10:00:00,62.25,62.26,61.99,61.99,161451.0,55.5959,55.6049,55.3637,55.3637,161451.0
2016-03-31 10:10:00,62.0,62.16,61.92,61.94,126331.0,55.3726,55.5155,55.3012,55.3191,126331.0
2016-03-31 10:20:00,61.95,62.19,61.95,62.16,134761.0,55.328,55.5423,55.328,55.5155,134761.0
2016-03-31 10:30:00,62.15,62.16,61.92,61.95,85948.0,55.5066,55.5155,55.3012,55.328,85948.0
2016-03-31 10:40:00,61.96,62.0,61.87,61.88,117279.0,55.3369,55.3726,55.2565,55.2655,117279.0
2016-03-31 10:50:00,61.88,61.95,61.85,61.89,160804.0,55.2655,55.328,55.2387,55.2744,160804.0
2016-03-31 11:00:00,61.89,62.09,61.89,62.07,128005.0,55.2744,55.453,55.2744,55.4352,128005.0
2016-03-31 11:10:00,62.07,62.1,61.93,61.98,111293.0,55.4352,55.462,55.3101,55.3548,111293.0
2016-03-31 11:20:00,61.98,61.98,61.88,61.93,129571.0,55.3548,55.3548,55.2655,55.3101,129571.0
2016-03-31 11:30:00,61.93,61.93,61.73,61.73,146379.0,55.3101,55.3101,55.1315,55.1315,146379.0
2016-03-31 11:40:00,61.74,61.76,61.63,61.76,217733.0,55.1404,55.1583,55.0422,55.1583,217733.0
2016-03-31 11:50:00,61.75,61.8,61.67,61.74,131441.0,55.1494,55.194,55.0779,55.1404,131441.0
2016-03-31 12:00:00,61.74,61.85,61.7,61.73,74074.0,55.1404,55.2387,55.1047,55.1315,74074.0
2016-03-31 12:10:00,61.73,61.81,61.69,61.74,57535.0,55.1315,55.203,55.0958,55.1404,57535.0
2016-03-31 12:20:00,61.74,61.8,61.72,61.77,75226.0,55.1404,55.194,55.1226,55.1672,75226.0
2016-03-31 12:30:00,61.77,61.77,61.68,61.71,52693.0,55.1672,55.1672,55.0868,55.1136,52693.0
2016-03-31 12:40:00,61.71,61.74,61.65,61.71,49524.0,55.1136,55.1404,55.0601,55.1136,49524.0
2016-03-31 12:50:00,61.71,61.73,61.64,61.7,69298.0,55.1136,55.1315,55.0511,55.1047,69298.0
2016-03-31 13:00:00,61.72,61.76,61.67,61.74,91534.0,55.1226,55.1583,55.0779,55.1404,91534.0
2016-03-31 13:10:00,61.74,61.75,61.61,61.64,68558.0,55.1404,55.1494,55.0243,55.0511,68558.0
2016-03-31 13:20:00,61.65,61.71,61.59,61.66,75892.0,55.0601,55.1136,55.0065,55.069,75892.0
2016-03-31 13:30:00,61.66,61.67,61.58,61.61,53555.0,55.069,55.0779,54.9975,55.0243,53555.0
2016-03-31 13:40:00,61.61,61.61,61.51,61.55,80895.0,55.0243,55.0243,54.935,54.9707,80895.0
2016-03-31 13:50:00,61.55,61.6,61.42,61.49,185548.0,54.9707,55.0154,54.8546,54.9172,185548.0
2016-03-31 14:00:00,61.48,61.49,61.35,61.4,103494.0,54.9082,54.9172,54.7921,54.8368,103494.0
2016-03-31 14:10:00,61.4,61.5,61.38,61.48,124730.0,54.8368,54.9261,54.8189,54.9082,124730.0
2016-03-31 14:20:00,61.48,61.52,61.36,61.38,158122.0,54.9082,54.944,54.8011,54.8189,158122.0
2016-03-31 14:30:00,61.39,61.42,61.36,61.37,120070.0,54.8278,54.8546,54.8011,54.81,120070.0
2016-03-31 14:40:00,61.37,61.43,61.31,61.36,169153.0,54.81,54.8636,54.7564,54.8011,169153.0
2016-03-31 14:50:00,61.35,61.43,61.34,61.43,165106.0,54.7921,54.8636,54.7832,54.8636,165106.0
2016-03-31 15:00:00,61.43,61.53,61.39,61.5,166813.0,54.8636,54.9529,54.8278,54.9261,166813.0
2016-03-31 15:10:00,61.49,61.49,61.4,61.42,152545.0,54.9172,54.9172,54.8368,54.8546,152545.0
2016-03-31 15:20:00,61.42,61.43,61.35,61.37,237412.0,54.8546,54.8636,54.7921,54.81,237412.0
2016-03-31 15:30:00,61.38,61.52,61.36,61.48,265147.0,54.8189,54.944,54.8011,54.9082,265147.0
2016-03-31 15:40:00,61.47,61.56,61.4,61.53,232090.0,54.8993,54.9797,54.8368,54.9529,232090.0
2016-03-31 15:50:00,61.52,61.55,61.4,61.46,517005.0,54.944,54.9707,54.8368,54.8904,517005.0
2016-04-01 09:30:00,61.22,61.43,61.15,61.35,335302.0,54.676,54.8636,54.6135,54.7921,335302.0
2016-04-01 09:40:00,61.34,61.48,61.19,61.28,143260.0,54.7832,54.9082,54.6492,54.7296,143260.0
2016-04-01 09:50:00,61.28,61.49,61.23,61.32,230482.0,54.7296,54.9172,54.6849,54.7653,230482.0
2016-04-01 10:00:00,61.33,61.72,61.26,61.66,249730.0,54.7743,55.1226,54.7117,55.069,249730.0
2016-04-01 10:10:00,61.65,61.82,61.52,61.54,423469.0,55.0601,55.2119,54.944,54.9618,423469.0
2016-04-01 10:20:00,61.54,61.61,61.32,61.41,155258.0,54.9618,55.0243,54.7653,54.8457,155258.0
2016-04-01 10:30:00,61.41,61.58,61.4,61.55,150801.0,54.8457,54.9975,54.8368,54.9707,150801.0
2016-04-01 10:40:00,61.56,61.63,61.46,61.48,117986.0,54.9797,55.0422,54.8904,54.9082,117986.0
2016-04-01 10:50:00,61.48,61.68,61.41,61.66,118760.0,54.9082,55.0868,54.8457,55.069,118760.0
2016-04-01 11:00:00,61.66,61.71,61.56,61.59,176194.0,55.069,55.1136,54.9797,55.0065,176194.0
2016-04-01 11:10:00,61.59,61.63,61.55,61.57,129742.0,55.0065,55.0422,54.9707,54.9886,129742.0
2016-04-01 11:20:00,61.57,61.71,61.55,61.68,123644.0,54.9886,55.1136,54.9707,55.0868,123644.0
2016-04-01 11:30:00,61.67,61.74,61.67,61.72,112607.0,55.0779,55.1404,55.0779,55.1226,112607.0
2016-04-01 11:40:00,61.71,61.76,61.64,61.7,109699.0,55.1136,55.1583,55.0511,55.1047,109699.0
2016-04-01 11:50:00,61.7,61.72,61.62,61.72,103750.0,55.1047,55.1226,55.0333,55.1226,103750.0
2016-04-01 12:00:00,61.72,61.79,61.55,61.59,337664.0,55.1226,55.1851,54.9707,55.0065,337664.0
2016-04-01 12:10:00,61.59,61.61,61.52,61.56,89697.0,55.0065,55.0243,54.944,54.9797,89697.0
2016-04-01 12:20:00,61.56,61.56,61.47,61.5,100657.0,54.9797,54.9797,54.8993,54.9261,100657.0
2016-04-01 12:30:00,61.5,61.63,61.49,61.63,82999.0,54.9261,55.0422,54.9172,55.0422,82999.0
2016-04-01 12:40:00,61.62,61.74,61.59,61.61,99934.0,55.0333,55.1404,55.0065,55.0243,99934.0
2016-04-01 12:50:00,61.62,61.62,61.45,61.46,66237.0,55.0333,55.0333,54.8814,54.8904,66237.0
2016-04-01 13:00:00,61.46,61.52,61.43,61.51,71227.0,54.8904,54.944,54.8636,54.935,71227.0
2016-04-01 13:10:00,61.51,61.56,61.49,61.52,58871.0,54.935,54.9797,54.9172,54.944,58871.0
2016-04-01 13:20:00,61.52,61.57,61.49,61.51,83543.0,54.944,54.9886,54.9172,54.935,83543.0
2016-04-01 13:30:00,61.51,61.55,61.48,61.54,93078.0,54.935,54.9707,54.9082,54.9618,93078.0
2016-04-01 13:40:00,61.54,61.57,61.52,61.57,86836.0,54.9618,54.9886,54.944,54.9886,86836.0
2016-04-01 13:50:00,61.57,61.63,61.56,61.6,105703.0,54.9886,55.0422,54.9797,55.0154,105703.0
2016-04-01 14:00:00,61.61,61.62,61.59,61.6,86450.0,55.0243,55.0333,55.0065,55.0154,86450.0
2016-04-01 14:10:00,61.6,61.72,61.6,61.65,111565.0,55.0154,55.1226,55.0154,55.0601,111565.0
2016-04-01 14:20:00,61.65,61.67,61.6,61.67,207962.0,55.0601,55.0779,55.0154,55.0779,207962.0
2016-04-01 14:30:00,61.67,61.74,61.64,61.72,127417.0,55.0779,55.1404,55.0511,55.1226,127417.0
2016-04-01 14:40:00,61.72,61.76,61.67,61.76,119209.0,55.1226,55.1583,55.0779,55.1583,119209.0
2016-04-01 14:50:00,61.76,61.77,61.65,61.68,142396.0,55.1583,55.1672,55.0601,55.0868,142396.0
2016-04-01 15:00:00,61.68,61.78,61.68,61.77,147194.0,55.0868,55.1762,55.0868,55.1672,147194.0
2016-04-01 15:10:00,61.76,61.79,61.71,61.74,135041.0,55.1583,55.1851,55.1136,55.1404,135041.0
2016-04-01 15:20:00,61.74,61.74,61.62,61.64,263727.0,55.1404,55.1404,55.0333,55.0511,263727.0
2016-04-01 15:30:00,61.64,61.72,61.63,61.66,217431.0,55.0511,55.1226,55.0422,55.069,217431.0
2016-04-01 15:40:00,61.66,61.77,61.65,61.66,358914.0,55.069,55.1672,55.0601,55.069,358914.0
2016-04-01 15:50:00,61.66,61.69,61.59,61.6,452608.0,55.069,55.0958,55.0065,55.0154,452608.0
2016-04-04 09:30:00,61.73,61.85,61.19,61.21,359681.0,55.1315,55.2387,54.6492,54.6671,359681.0
2016-04-04 09:40:00,61.21,61.21,60.6,60.84,769399.0,54.6671,54.6671,54.1223,54.3366,769399.0
2016-04-04 09:50:00,60.85,60.87,60.53,60.56,548188.0,54.3456,54.3634,54.0598,54.0866,548188.0
2016-04-04 10:00:00,60.59,60.76,60.53,60.59,653140.0,54.1134,54.2652,54.0598,54.1134,653140.0
2016-04-04 10:10:00,60.58,60.74,60.58,60.72,413497.0,54.1044,54.2473,54.1044,54.2295,413497.0
2016-04-04 10:20:00,60.71,60.85,60.6,60.62,464274.0,54.2205,54.3456,54.1223,54.1402,464274.0
2016-04-04 10:30:00,60.62,60.63,60.34,60.38,443986.0,54.1402,54.1491,53.8901,53.9258,443986.0
2016-04-04 10:40:00,60.4,60.52,60.3,60.31,249486.0,53.9437,54.0508,53.8544,53.8633,249486.0
2016-04-04 10:50:00,60.3,60.31,60.1,60.1,398267.0,53.8544,53.8633,53.6757,53.6757,398267.0
2016-04-04 11:00:00,60.1,60.11,59.97,60.1,540140.0,53.6757,53.6847,53.5596,53.6757,540140.0
2016-04-04 11:10:00,60.1,60.31,59.99,60.05,395082.0,53.6757,53.8633,53.5775,53.6311,395082.0
2016-04-04 11:20:00,60.06,60.06,59.89,59.92,449743.0,53.64,53.64,53.4882,53.515,449743.0
2016-04-04 11:30:00,59.93,60.05,59.77,60.05,610575.0,53.5239,53.6311,53.381,53.6311,610575.0
2016-04-04 11:40:00,60.05,60.21,60.02,60.06,573071.0,53.6311,53.774,53.6043,53.64,573071.0
2016-04-04 11:50:00,60.06,60.32,60.01,60.03,452210.0,53.64,53.8722,53.5954,53.6132,452210.0
2016-04-04 12:00:00,60.03,60.06,59.99,60.01,262916.0,53.6132,53.64,53.5775,53.5954,262916.0
2016-04-04 12:10:00,60.0,60.05,59.9,60.02,282408.0,53.5864,53.6311,53.4971,53.6043,282408.0
2016-04-04 12:20:00,60.01,60.2,59.99,60.15,219147.0,53.5954,53.765,53.5775,53.7204,219147.0
2016-04-04 12:30:00,60.16,60.17,59.97,59.98,255707.0,53.7293,53.7383,53.5596,53.5686,255707.0
2016-04-04 12:40:00,59.97,60.01,59.85,59.86,242338.0,53.5596,53.5954,53.4525,53.4614,242338.0
2016-04-04 12:50:00,59.85,59.9,59.8,59.82,303839.0,53.4525,53.4971,53.4078,53.4257,303839.0
2016-04-04 13:00:00,59.82,59.83,59.67,59.69,319694.0,53.4257,53.4346,53.2917,53.3096,319694.0
2016-04-04 13:10:00,59.7,59.71,59.55,59.65,386448.0,53.3185,53.3274,53.1845,53.2738,386448.0
2016-04-04 13:20:00,59.65,59.76,59.65,59.7,254663.0,53.2738,53.3721,53.2738,53.3185,254663.0
2016-04-04 13:30:00,59.7,59.75,59.6,59.62,264358.0,53.3185,53.3632,53.2292,53.247,264358.0
2016-04-04 13:40:00,59.63,59.71,59.62,59.69,235403.0,53.256,53.3274,53.247,53.3096,235403.0
2016-04-04 13:50:00,59.7,59.71,59.58,59.64,266451.0,53.3185,53.3274,53.2113,53.2649,266451.0
2016-04-04 14:00:00,59.65,59.65,59.55,59.56,184444.0,53.2738,53.2738,53.1845,53.1935,184444.0
2016-04-04 14:10:00,59.56,59.59,59.42,59.53,373959.0,53.1935,53.2203,53.0684,53.1667,373959.0
2016-04-04 14:20:00,59.53,59.64,59.45,59.62,379393.0,53.1667,53.2649,53.0952,53.247,379393.0
2016-04-04 14:30:00,59.63,59.72,59.61,59.64,210356.0,53.256,53.3364,53.2381,53.2649,210356.0
2016-04-04 14:40:00,59.64,59.67,59.61,59.65,595470.0,53.2649,53.2917,53.2381,53.2738,595470.0
2016-04-04 14:50:00,59.65,59.91,59.65,59.91,323285.0,53.2738,53.506,53.2738,53.506,323285.0
2016-04-04 15:00:00,59.9,60.03,59.87,59.87,272686.0,53.4971,53.6132,53.4703,53.4703,272686.0
2016-04-04 15:10:00,59.88,59.96,59.87,59.9,226729.0,53.4793,53.5507,53.4703,53.4971,226729.0
2016-04-04 15:20:00,59.9,59.91,59.76,59.77,230486.0,53.4971,53.506,53.3721,53.381,230486.0
2016-04-04 15:30:00,59.77,59.92,59.76,59.87,392604.0,53.381,53.515,53.3721,53.4703,392604.0
2016-04-04 15:40:00,59.87,59.89,59.84,59.86,397901.0,53.4703,53.4882,53.4435,53.4614,397901.0
2016-04-04 15:50:00,59.87,59.96,59.86,59.96,979072.0,53.4703,53.5507,53.4614,53.5507,979072.0
2016-04-05 09:30:00,59.62,59.95,59.5,59.89,364420.0,53.247,53.5418,53.1399,53.4882,364420.0
2016-04-05 09:40:00,59.87,60.06,59.56,59.7,276112.0,53.4703,53.64,53.1935,53.3185,276112.0
2016-04-05 09:50:00,59.69,59.78,59.6,59.62,190663.0,53.3096,53.3899,53.2292,53.247,190663.0
2016-04-05 10:00:00,59.63,59.76,59.56,59.71,388657.0,53.256,53.3721,53.1935,53.3274,388657.0
2016-04-05 10:10:00,59.71,59.73,59.44,59.62,313252.0,53.3274,53.3453,53.0863,53.247,313252.0
2016-04-05 10:20:00,59.62,59.73,59.57,59.69,173509.0,53.247,53.3453,53.2024,53.3096,173509.0
2016-04-05 10:30:00,59.69,59.7,59.44,59.5,164544.0,53.3096,53.3185,53.0863,53.1399,164544.0
2016-04-05 10:40:00,59.5,59.73,59.48,59.71,123190.0,53.1399,53.3453,53.122,53.3274,123190.0
2016-04-05 10:50:00,59.72,59.77,59.59,59.64,204564.0,53.3364,53.381,53.2203,53.2649,204564.0
2016-04-05 11:00:00,59.63,59.72,59.63,59.67,109823.0,53.256,53.3364,53.256,53.2917,109823.0
2016-04-05 11:10:00,59.67,59.72,59.62,59.66,120698.0,53.2917,53.3364,53.247,53.2828,120698.0
2016-04-05 11:20:00,59.66,59.72,59.59,59.6,139432.0,53.2828,53.3364,53.2203,53.2292,139432.0
2016-04-05 11:30:00,59.61,59.71,59.6,59.66,99631.0,53.2381,53.3274,53.2292,53.2828,99631.0
2016-04-05 11:40:00,59.66,59.67,59.58,59.58,80183.0,53.2828,53.2917,53.2113,53.2113,80183.0
2016-04-05 11:50:00,59.59,59.61,59.5,59.59,174801.0,53.2203,53.2381,53.1399,53.2203,174801.0
2016-04-05 12:00:00,59.59,59.7,59.58,59.66,81726.0,53.2203,53.3185,53.2113,53.2828,81726.0
2016-04-05 12:10:00,59.67,59.68,59.46,59.47,81810.0,53.2917,53.3006,53.1042,53.1131,81810.0
2016-04-05 12:20:00,59.47,59.57,59.45,59.53,64034.0,53.1131,53.2024,53.0952,53.1667,64034.0
2016-04-05 12:30:00,59.52,59.53,59.45,59.5,122507.0,53.1577,53.1667,53.0952,53.1399,122507.0
2016-04-05 12:40:00,59.49,59.57,59.49,59.56,50034.0,53.1309,53.2024,53.1309,53.1935,50034.0
2016-04-05 12:50:00,59.55,59.62,59.5,59.6,67066.0,53.1845,53.247,53.1399,53.2292,67066.0
2016-04-05 13:00:00,59.59,59.6,59.49,59.51,91272.0,53.2203,53.2292,53.1309,53.1488,91272.0
2016-04-05 13:10:00,59.51,59.59,59.51,59.54,46129.0,53.1488,53.2203,53.1488,53.1756,46129.0
2016-04-05 13:20:00,59.55,59.74,59.54,59.71,92694.0,53.1845,53.3542,53.1756,53.3274,92694.0
2016-04-05 13:30:00,59.72,59.73,59.65,59.67,82733.0,53.3364,53.3453,53.2738,53.2917,82733.0
2016-04-05 13:40:00,59.68,59.79,59.66,59.75,155834.0,53.3006,53.3989,53.2828,53.3632,155834.0
2016-04-05 13:50:00,59.76,59.9,59.75,59.82,89161.0,53.3721,53.4971,53.3632,53.4257,89161.0
2016-04-05 14:00:00,59.83,59.89,59.8,59.85,66755.0,53.4346,53.4882,53.4078,53.4525,66755.0
2016-04-05 14:10:00,59.85,59.96,59.8,59.94,95444.0,53.4525,53.5507,53.4078,53.5328,95444.0
2016-04-05 14:20:00,59.94,60.03,59.92,60.03,132121.0,53.5328,53.6132,53.515,53.6132,132121.0
2016-04-05 14:30:00,60.03,60.08,59.99,60.08,179432.0,53.6132,53.6579,53.5775,53.6579,179432.0
2016-04-05 14:40:00,60.08,60.12,60.03,60.07,136905.0,53.6579,53.6936,53.6132,53.6489,136905.0
2016-04-05 14:50:00,60.06,60.17,60.06,60.12,127581.0,53.64,53.7383,53.64,53.6936,127581.0
2016-04-05 15:00:00,60.11,60.14,59.96,59.97,136612.0,53.6847,53.7115,53.5507,53.5596,136612.0
2016-04-05 15:10:00,59.97,59.99,59.91,59.96,120713.0,53.5596,53.5775,53.506,53.5507,120713.0
2016-04-05 15:20:00,59.97,59.98,59.81,59.82,295491.0,53.5596,53.5686,53.4167,53.4257,295491.0
2016-04-05 15:30:00,59.82,59.86,59.69,59.71,290088.0,53.4257,53.4614,53.3096,53.3274,290088.0
2016-04-05 15:40:00,59.71,59.71,59.62,59.71,338525.0,53.3274,53.3274,53.247,53.3274,338525.0
2016-04-05 15:50:00,59.71,59.72,59.54,59.66,703229.0,53.3274,53.3364,53.1756,53.2828,703229.0
2016-04-06 09:30:00,59.58,59.72,59.3,59.32,550733.0,53.2113,53.3364,52.9613,52.9791,550733.0
2016-04-06 09:40:00,59.32,59.57,59.19,59.29,547232.0,52.9791,53.2024,52.863,52.9523,547232.0
2016-04-06 09:50:00,59.3,60.01,59.29,60.01,383756.0,52.9613,53.5954,52.9523,53.5954,383756.0
2016-04-06 10:00:00,60.01,60.08,59.94,60.04,332404.0,53.5954,53.6579,53.5328,53.6222,332404.0
2016-04-06 10:10:00,60.05,60.18,59.96,59.98,337969.0,53.6311,53.7472,53.5507,53.5686,337969.0
2016-04-06 10:20:00,59.98,60.05,59.91,59.98,328132.0,53.5686,53.6311,53.506,53.5686,328132.0
2016-04-06 10:30:00,59.98,60.09,59.9,59.94,325532.0,53.5686,53.6668,53.4971,53.5328,325532.0
2016-04-06 10:40:00,59.95,60.23,59.91,60.21,238649.0,53.5418,53.7918,53.506,53.774,238649.0
2016-04-06 10:50:00,60.21,60.28,60.14,60.26,106145.0,53.774,53.8365,53.7115,53.8186,106145.0
2016-04-06 11:00:00,60.25,60.46,60.22,60.43,311652.0,53.8097,53.9973,53.7829,53.9705,311652.0
2016-04-06 11:10:00,60.42,60.55,60.35,60.54,272158.0,53.9615,54.0776,53.899,54.0687,272158.0
2016-04-06 11:20:00,60.52,60.68,60.33,60.41,276030.0,54.0508,54.1937,53.8812,53.9526,276030.0
2016-04-06 11:30:00,60.41,60.53,60.41,60.44,161323.0,53.9526,54.0598,53.9526,53.9794,161323.0
2016-04-06 11:40:00,60.44,60.59,60.43,60.59,152185.0,53.9794,54.1134,53.9705,54.1134,152185.0
2016-04-06 11:50:00,60.58,60.63,60.5,60.58,153957.0,54.1044,54.1491,54.033,54.1044,153957.0
2016-04-06 12:00:00,60.58,60.6,60.35,60.37,221543.0,54.1044,54.1223,53.899,53.9169,221543.0
2016-04-06 12:10:00,60.36,60.43,60.29,60.3,170344.0,53.9079,53.9705,53.8454,53.8544,170344.0
2016-04-06 12:20:00,60.31,60.44,60.29,60.3,180722.0,53.8633,53.9794,53.8454,53.8544,180722.0
2016-04-06 12:30:00,60.3,60.32,60.24,60.29,118712.0,53.8544,53.8722,53.8008,53.8454,118712.0
2016-04-06 12:40:00,60.28,60.39,60.25,60.27,118121.0,53.8365,53.9347,53.8097,53.8276,118121.0
2016-04-06 12:50:00,60.28,60.31,60.22,60.22,136860.0,53.8365,53.8633,53.7829,53.7829,136860.0
2016-04-06 13:00:00,60.23,60.33,60.2,60.33,145960.0,53.7918,53.8812,53.765,53.8812,145960.0
2016-04-06 13:10:00,60.32,60.41,60.26,60.27,123527.0,53.8722,53.9526,53.8186,53.8276,123527.0
2016-04-06 13:20:00,60.25,60.41,60.25,60.36,90366.0,53.8097,53.9526,53.8097,53.9079,90366.0
2016-04-06 13:30:00,60.37,60.39,60.26,60.38,88906.0,53.9169,53.9347,53.8186,53.9258,88906.0
2016-04-06 13:40:00,60.38,60.39,60.31,60.39,80321.0,53.9258,53.9347,53.8633,53.9347,80321.0
2016-04-06 13:50:00,60.4,60.4,60.17,60.18,79440.0,53.9437,53.9437,53.7383,53.7472,79440.0
2016-04-06 14:00:00,60.19,60.2,60.06,60.1,191407.0,53.7561,53.765,53.64,53.6757,191407.0
2016-04-06 14:10:00,60.11,60.19,60.06,60.17,158338.0,53.6847,53.7561,53.64,53.7383,158338.0
2016-04-06 14:20:00,60.17,60.19,60.09,60.12,117387.0,53.7383,53.7561,53.6668,53.6936,117387.0
2016-04-06 14:30:00,60.12,60.17,59.99,60.03,234281.0,53.6936,53.7383,53.5775,53.6132,234281.0
2016-04-06 14:40:00,60.03,60.1,60.0,60.07,141013.0,53.6132,53.6757,53.5864,53.6489,141013.0
2016-04-06 14:50:00,60.07,60.2,60.07,60.18,139436.0,53.6489,53.765,53.6489,53.7472,139436.0
2016-04-06 15:00:00,60.17,60.27,60.12,60.27,517925.0,53.7383,53.8276,53.6936,53.8276,517925.0
2016-04-06 15:10:00,60.27,60.36,60.21,60.36,207419.0,53.8276,53.9079,53.774,53.9079,207419.0
2016-04-06 15:20:00,60.36,60.43,60.34,60.42,216239.0,53.9079,53.9705,53.8901,53.9615,216239.0
2016-04-06 15:30:00,60.42,60.47,60.29,60.29,217083.0,53.9615,54.0062,53.8454,53.8454,217083.0
2016-04-06 15:40:00,60.3,60.4,60.26,60.39,287840.0,53.8544,53.9437,53.8186,53.9347,287840.0
2016-04-06 15:50:00,60.39,60.41,60.29,60.31,488068.0,53.9347,53.9526,53.8454,53.8633,488068.0
2016-04-07 09:30:00,59.79,60.08,59.71,59.99,353992.0,53.3989,53.6579,53.3274,53.5775,353992.0
2016-04-07 09:40:00,59.98,60.02,59.81,59.92,237966.0,53.5686,53.6043,53.4167,53.515,237966.0
2016-04-07 09:50:00,59.93,60.32,59.93,60.29,253817.0,53.5239,53.8722,53.5239,53.8454,253817.0
2016-04-07 10:00:00,60.27,60.5,60.21,60.41,192252.0,53.8276,54.033,53.774,53.9526,192252.0
2016-04-07 10:10:00,60.4,60.45,60.12,60.16,183533.0,53.9437,53.9883,53.6936,53.7293,183533.0
2016-04-07 10:20:00,60.17,60.32,60.13,60.3,147473.0,53.7383,53.8722,53.7025,53.8544,147473.0
2016-04-07 10:30:00,60.3,60.46,60.22,60.45,181630.0,53.8544,53.9973,53.7829,53.9883,181630.0
2016-04-07 10:40:00,60.45,60.48,60.34,60.46,109136.0,53.9883,54.0151,53.8901,53.9973,109136.0
2016-04-07 10:50:00,60.46,60.58,60.4,60.4,135664.0,53.9973,54.1044,53.9437,53.9437,135664.0
2016-04-07 11:00:00,60.39,60.41,60.1,60.14,146581.0,53.9347,53.9526,53.6757,53.7115,146581.0
2016-04-07 11:10:00,60.13,60.13,60.01,60.06,132121.0,53.7025,53.7025,53.5954,53.64,132121.0
2016-04-07 11:20:00,60.08,60.17,60.02,60.14,177271.0,53.6579,53.7383,53.6043,53.7115,177271.0
2016-04-07 11:30:00,60.15,60.22,60.06,60.14,76902.0,53.7204,53.7829,53.64,53.7115,76902.0
2016-04-07 11:40:00,60.13,60.23,60.12,60.17,78100.0,53.7025,53.7918,53.6936,53.7383,78100.0
2016-04-07 11:50:00,60.18,60.19,60.07,60.08,83460.0,53.7472,53.7561,53.6489,53.6579,83460.0
2016-04-07 12:00:00,60.09,60.14,60.06,60.1,66097.0,53.6668,53.7115,53.64,53.6757,66097.0
2016-04-07 12:10:00,60.11,60.14,60.02,60.03,93854.0,53.6847,53.7115,53.6043,53.6132,93854.0
2016-04-07 12:20:00,60.03,60.06,59.99,60.01,101136.0,53.6132,53.64,53.5775,53.5954,101136.0
2016-04-07 12:30:00,60.01,60.09,59.97,60.07,98545.0,53.5954,53.6668,53.5596,53.6489,98545.0
2016-04-07 12:40:00,60.08,60.15,60.06,60.15,73038.0,53.6579,53.7204,53.64,53.7204,73038.0
2016-04-07 12:50:00,60.14,60.26,60.12,60.24,89447.0,53.7115,53.8186,53.6936,53.8008,89447.0
2016-04-07 13:00:00,60.23,60.3,60.2,60.28,79508.0,53.7918,53.8544,53.765,53.8365,79508.0
2016-04-07 13:10:00,60.29,60.47,60.26,60.44,208256.0,53.8454,54.0062,53.8186,53.9794,208256.0
2016-04-07 13:20:00,60.43,60.5,60.42,60.47,117874.0,53.9705,54.033,53.9615,54.0062,117874.0
2016-04-07 13:30:00,60.47,60.51,60.37,60.41,97618.0,54.0062,54.0419,53.9169,53.9526,97618.0
2016-04-07 13:40:00,60.42,60.44,60.25,60.25,69334.0,53.9615,53.9794,53.8097,53.8097,69334.0
2016-04-07 13:50:00,60.25,60.25,60.07,60.08,82379.0,53.8097,53.8097,53.6489,53.6579,82379.0
2016-04-07 14:00:00,60.09,60.09,60.0,60.0,148280.0,53.6668,53.6668,53.5864,53.5864,148280.0
2016-04-07 14:10:00,60.01,60.06,59.99,59.99,142275.0,53.5954,53.64,53.5775,53.5775,142275.0
2016-04-07 14:20:00,60.0,60.1,59.99,60.04,172232.0,53.5864,53.6757,53.5775,53.6222,172232.0
2016-04-07 14:30:00,60.05,60.12,60.02,60.09,126615.0,53.6311,53.6936,53.6043,53.6668,126615.0
2016-04-07 14:40:00,60.09,60.09,59.96,60.0,143011.0,53.6668,53.6668,53.5507,53.5864,143011.0
2016-04-07 14:50:00,60.0,60.02,59.92,59.94,134858.0,53.5864,53.6043,53.515,53.5328,134858.0
2016-04-07 15:00:00,59.94,60.11,59.92,60.09,150671.0,53.5328,53.6847,53.515,53.6668,150671.0
2016-04-07 15:10:00,60.09,60.16,60.04,60.1,162211.0,53.6668,53.7293,53.6222,53.6757,162211.0
2016-04-07 15:20:00,60.1,60.15,60.08,60.1,121556.0,53.6757,53.7204,53.6579,53.6757,121556.0
2016-04-07 15:30:00,60.11,60.23,60.09,60.18,252630.0,53.6847,53.7918,53.6668,53.7472,252630.0
2016-04-07 15:40:00,60.19,60.33,60.18,60.32,297843.0,53.7561,53.8812,53.7472,53.8722,297843.0
2016-04-07 15:50:00,60.32,60.37,60.23,60.31,697465.0,53.8722,53.9169,53.7918,53.8633,697465.0
2016-04-08 09:30:00,60.42,60.56,59.8,59.85,338523.0,53.9615,54.0866,53.4078,53.4525,338523.0
2016-04-08 09:40:00,59.87,59.9,59.61,59.62,355965.0,53.4703,53.4971,53.2381,53.247,355965.0
2016-04-08 09:50:00,59.61,60.0,59.5,59.96,379016.0,53.2381,53.5864,53.1399,53.5507,379016.0
2016-04-08 10:00:00,59.96,60.14,59.83,59.87,209930.0,53.5507,53.7115,53.4346,53.4703,209930.0
2016-04-08 10:10:00,59.88,59.98,59.79,59.83,165790.0,53.4793,53.5686,53.3989,53.4346,165790.0
2016-04-08 10:20:00,59.82,59.85,59.63,59.69,175547.0,53.4257,53.4525,53.256,53.3096,175547.0
2016-04-08 10:30:00,59.69,59.9,59.62,59.73,236278.0,53.3096,53.4971,53.247,53.3453,236278.0
2016-04-08 10:40:00,59.71,60.04,59.71,59.94,276098.0,53.3274,53.6222,53.3274,53.5328,276098.0
2016-04-08 10:50:00,59.93,59.97,59.66,59.79,168395.0,53.5239,53.5596,53.2828,53.3989,168395.0
2016-04-08 11:00:00,59.79,59.81,59.66,59.77,220436.0,53.3989,53.4167,53.2828,53.381,220436.0
2016-04-08 11:10:00,59.77,59.83,59.65,59.75,221327.0,53.381,53.4346,53.2738,53.3632,221327.0
2016-04-08 11:20:00,59.75,59.91,59.75,59.83,162952.0,53.3632,53.506,53.3632,53.4346,162952.0
2016-04-08 11:30:00,59.83,59.9,59.62,59.71,351412.0,53.4346,53.4971,53.247,53.3274,351412.0
2016-04-08 11:40:00,59.71,59.75,59.59,59.6,162199.0,53.3274,53.3632,53.2203,53.2292,162199.0
2016-04-08 11:50:00,59.6,59.65,59.53,59.59,157104.0,53.2292,53.2738,53.1667,53.2203,157104.0
2016-04-08 12:00:00,59.58,59.75,59.57,59.67,258875.0,53.2113,53.3632,53.2024,53.2917,258875.0
2016-04-08 12:10:00,59.67,59.77,59.53,59.55,158894.0,53.2917,53.381,53.1667,53.1845,158894.0
2016-04-08 12:20:00,59.55,59.6,59.44,59.45,167274.0,53.1845,53.2292,53.0863,53.0952,167274.0
2016-04-08 12:30:00,59.44,59.62,59.4,59.6,115058.0,53.0863,53.247,53.0506,53.2292,115058.0
2016-04-08 12:40:00,59.6,59.64,59.55,59.6,90819.0,53.2292,53.2649,53.1845,53.2292,90819.0
2016-04-08 12:50:00,59.59,59.61,59.52,59.59,193590.0,53.2203,53.2381,53.1577,53.2203,193590.0
2016-04-08 13:00:00,59.58,59.6,59.47,59.49,146618.0,53.2113,53.2292,53.1131,53.1309,146618.0
2016-04-08 13:10:00,59.49,59.5,59.43,59.44,95463.0,53.1309,53.1399,53.0774,53.0863,95463.0
2016-04-08 13:20:00,59.44,59.61,59.43,59.59,141053.0,53.0863,53.2381,53.0774,53.2203,141053.0
2016-04-08 13:30:00,59.58,59.61,59.49,59.57,130365.0,53.2113,53.2381,53.1309,53.2024,130365.0
2016-04-08 13:40:00,59.57,59.6,59.46,59.53,101692.0,53.2024,53.2292,53.1042,53.1667,101692.0
2016-04-08 13:50:00,59.53,59.61,59.48,59.6,113545.0,53.1667,53.2381,53.122,53.2292,113545.0
2016-04-08 14:00:00,59.61,59.66,59.51,59.66,137358.0,53.2381,53.2828,53.1488,53.2828,137358.0
2016-04-08 14:10:00,59.67,59.79,59.64,59.69,158863.0,53.2917,53.3989,53.2649,53.3096,158863.0
2016-04-08 14:20:00,59.69,59.71,59.55,59.67,135013.0,53.3096,53.3274,53.1845,53.2917,135013.0
2016-04-08 14:30:00,59.67,59.68,59.55,59.58,108461.0,53.2917,53.3006,53.1845,53.2113,108461.0
2016-04-08 14:40:00,59.58,59.63,59.55,59.56,130309.0,53.2113,53.256,53.1845,53.1935,130309.0
2016-04-08 14:50:00,59.54,59.57,59.47,59.55,113515.0,53.1756,53.2024,53.1131,53.1845,113515.0
2016-04-08 15:00:00,59.55,59.59,59.37,59.38,224246.0,53.1845,53.2203,53.0238,53.0327,224246.0
2016-04-08 15:10:00,59.38,59.42,59.35,59.36,213414.0,53.0327,53.0684,53.0059,53.0148,213414.0
2016-04-08 15:20:00,59.37,59.45,59.33,59.38,236599.0,53.0238,53.0952,52.988,53.0327,236599.0
2016-04-08 15:30:00,59.38,59.41,59.32,59.4,251066.0,53.0327,53.0595,52.9791,53.0506,251066.0
2016-04-08 15:40:00,59.4,59.4,59.34,59.35,363801.0,53.0506,53.0506,52.997,53.0059,363801.0
2016-04-08 15:50:00,59.36,59.44,59.35,59.43,492092.0,53.0148,53.0863,53.0059,53.0774,492092.0
2016-04-11 09:30:00,59.73,59.78,58.81,58.87,656351.0,53.3453,53.3899,52.5236,52.5772,656351.0
2016-04-11 09:40:00,58.87,59.2,58.82,59.05,434264.0,52.5772,52.8719,52.5326,52.738,434264.0
2016-04-11 09:50:00,59.05,59.11,58.68,58.87,354268.0,52.738,52.7916,52.4075,52.5772,354268.0
2016-04-11 10:00:00,58.88,59.06,58.69,58.98,350572.0,52.5861,52.7469,52.4165,52.6755,350572.0
2016-04-11 10:10:00,58.98,59.25,58.98,59.1,289674.0,52.6755,52.9166,52.6755,52.7826,289674.0
2016-04-11 10:20:00,59.09,59.13,58.94,59.0,150645.0,52.7737,52.8094,52.6397,52.6933,150645.0
2016-04-11 10:30:00,59.0,59.11,58.95,59.09,163229.0,52.6933,52.7916,52.6487,52.7737,163229.0
2016-04-11 10:40:00,59.08,59.12,58.92,58.98,173025.0,52.7648,52.8005,52.6219,52.6755,173025.0
2016-04-11 10:50:00,58.98,59.04,58.87,58.88,175288.0,52.6755,52.729,52.5772,52.5861,175288.0
2016-04-11 11:00:00,58.87,59.04,58.81,58.99,179380.0,52.5772,52.729,52.5236,52.6844,179380.0
2016-04-11 11:10:00,58.99,59.0,58.89,58.93,153953.0,52.6844,52.6933,52.5951,52.6308,153953.0
2016-04-11 11:20:00,58.93,59.17,58.9,59.15,222620.0,52.6308,52.8451,52.604,52.8273,222620.0
2016-04-11 11:30:00,59.15,59.16,58.96,59.0,143250.0,52.8273,52.8362,52.6576,52.6933,143250.0
2016-04-11 11:40:00,59.01,59.08,58.91,58.94,122434.0,52.7023,52.7648,52.6129,52.6397,122434.0
2016-04-11 11:50:00,58.95,58.96,58.81,58.88,131391.0,52.6487,52.6576,52.5236,52.5861,131391.0
2016-04-11 12:00:00,58.89,58.9,58.81,58.81,101664.0,52.5951,52.604,52.5236,52.5236,101664.0
2016-04-11 12:10:00,58.82,58.96,58.82,58.95,129661.0,52.5326,52.6576,52.5326,52.6487,129661.0
2016-04-11 12:20:00,58.96,58.98,58.74,58.75,201555.0,52.6576,52.6755,52.4611,52.47,201555.0
2016-04-11 12:30:00,58.74,58.79,58.68,58.69,175974.0,52.4611,52.5058,52.4075,52.4165,175974.0
2016-04-11 12:40:00,58.7,58.72,58.6,58.68,185343.0,52.4254,52.4433,52.3361,52.4075,185343.0
2016-04-11 12:50:00,58.68,58.79,58.57,58.74,178309.0,52.4075,52.5058,52.3093,52.4611,178309.0
2016-04-11 13:00:00,58.74,58.75,58.67,58.71,93484.0,52.4611,52.47,52.3986,52.4343,93484.0
2016-04-11 13:10:00,58.71,58.74,58.6,58.61,135634.0,52.4343,52.4611,52.3361,52.345,135634.0
2016-04-11 13:20:00,58.62,58.63,58.51,58.57,180587.0,52.3539,52.3629,52.2557,52.3093,180587.0
2016-04-11 13:30:00,58.57,58.73,58.55,58.66,146114.0,52.3093,52.4522,52.2914,52.3897,146114.0
2016-04-11 13:40:00,58.66,58.66,58.4,58.46,210412.0,52.3897,52.3897,52.1575,52.211,210412.0
2016-04-11 13:50:00,58.47,58.5,58.35,58.39,258848.0,52.22,52.2468,52.1128,52.1485,258848.0
2016-04-11 14:00:00,58.39,58.39,58.17,58.18,456720.0,52.1485,52.1485,51.952,51.961,456720.0
2016-04-11 14:10:00,58.18,58.21,58.12,58.18,341204.0,51.961,51.9878,51.9074,51.961,341204.0
2016-04-11 14:20:00,58.18,58.26,58.16,58.2,326048.0,51.961,52.0324,51.9431,51.9788,326048.0
2016-04-11 14:30:00,58.2,58.2,58.07,58.2,497716.0,51.9788,51.9788,51.8627,51.9788,497716.0
2016-04-11 14:40:00,58.2,58.31,58.19,58.29,229558.0,51.9788,52.0771,51.9699,52.0592,229558.0
2016-04-11 14:50:00,58.28,58.3,58.16,58.24,258918.0,52.0503,52.0681,51.9431,52.0146,258918.0
2016-04-11 15:00:00,58.25,58.26,58.03,58.06,404372.0,52.0235,52.0324,51.827,51.8538,404372.0
2016-04-11 15:10:00,58.05,58.11,58.0,58.03,523447.0,51.8449,51.8985,51.8002,51.827,523447.0
2016-04-11 15:20:00,58.04,58.13,58.0,58.03,377855.0,51.8359,51.9163,51.8002,51.827,377855.0
2016-04-11 15:30:00,58.04,58.05,57.93,57.94,439661.0,51.8359,51.8449,51.7377,51.7466,439661.0
2016-04-11 15:40:00,57.95,57.97,57.82,57.89,619077.0,51.7556,51.7734,51.6395,51.702,619077.0
2016-04-11 15:50:00,57.9,57.96,57.84,57.92,988644.0,51.7109,51.7645,51.6573,51.7288,988644.0
2016-04-12 09:30:00,58.0,58.04,57.69,57.76,413023.0,51.8002,51.8359,51.5234,51.5859,413023.0
2016-04-12 09:40:00,57.75,57.79,57.15,57.3,734416.0,51.5769,51.6127,51.0411,51.175,734416.0
2016-04-12 09:50:00,57.28,57.31,56.89,57.06,763226.0,51.1572,51.184,50.8089,50.9607,763226.0
2016-04-12 10:00:00,57.07,57.2,57.06,57.11,414204.0,50.9696,51.0857,50.9607,51.0053,414204.0
2016-04-12 10:10:00,57.1,57.12,56.9,57.11,485896.0,50.9964,51.0143,50.8178,51.0053,485896.0
2016-04-12 10:20:00,57.13,57.53,57.11,57.52,365420.0,51.0232,51.3805,51.0053,51.3715,365420.0
2016-04-12 10:30:00,57.52,57.79,57.43,57.58,357478.0,51.3715,51.6127,51.2911,51.4251,357478.0
2016-04-12 10:40:00,57.57,57.79,57.55,57.73,199826.0,51.4162,51.6127,51.3983,51.5591,199826.0
2016-04-12 10:50:00,57.73,57.95,57.71,57.76,268919.0,51.5591,51.7556,51.5412,51.5859,268919.0
2016-04-12 11:00:00,57.75,57.94,57.75,57.89,291129.0,51.5769,51.7466,51.5769,51.702,291129.0
2016-04-12 11:10:00,57.89,58.09,57.86,58.07,277070.0,51.702,51.8806,51.6752,51.8627,277070.0
2016-04-12 11:20:00,58.06,58.08,57.9,57.94,249169.0,51.8538,51.8717,51.7109,51.7466,249169.0
2016-04-12 11:30:00,57.94,57.99,57.85,57.87,246603.0,51.7466,51.7913,51.6662,51.6841,246603.0
2016-04-12 11:40:00,57.87,57.95,57.78,57.83,282159.0,51.6841,51.7556,51.6037,51.6484,282159.0
2016-04-12 11:50:00,57.83,57.98,57.82,57.87,184797.0,51.6484,51.7824,51.6395,51.6841,184797.0
2016-04-12 12:00:00,57.88,58.06,57.87,58.03,154001.0,51.693,51.8538,51.6841,51.827,154001.0
2016-04-12 12:10:00,58.02,58.15,57.96,58.15,165163.0,51.8181,51.9342,51.7645,51.9342,165163.0
2016-04-12 12:20:00,58.14,58.24,58.1,58.12,184462.0,51.9252,52.0146,51.8895,51.9074,184462.0
2016-04-12 12:30:00,58.11,58.26,58.07,58.2,153005.0,51.8985,52.0324,51.8627,51.9788,153005.0
2016-04-12 12:40:00,58.2,58.23,58.02,58.05,141690.0,51.9788,52.0056,51.8181,51.8449,141690.0
2016-04-12 12:50:00,58.05,58.13,58.03,58.06,145088.0,51.8449,51.9163,51.827,51.8538,145088.0
2016-04-12 13:00:00,58.06,58.11,58.01,58.11,130679.0,51.8538,51.8985,51.8091,51.8985,130679.0
2016-04-12 13:10:00,58.1,58.14,58.0,58.06,106151.0,51.8895,51.9252,51.8002,51.8538,106151.0
2016-04-12 13:20:00,58.06,58.12,58.03,58.03,94739.0,51.8538,51.9074,51.827,51.827,94739.0
2016-04-12 13:30:00,58.03,58.12,58.01,58.06,146287.0,51.827,51.9074,51.8091,51.8538,146287.0
2016-04-12 13:40:00,58.06,58.12,58.0,58.06,195448.0,51.8538,51.9074,51.8002,51.8538,195448.0
2016-04-12 13:50:00,58.07,58.1,58.02,58.07,304358.0,51.8627,51.8895,51.8181,51.8627,304358.0
2016-04-12 14:00:00,58.06,58.12,58.05,58.11,244943.0,51.8538,51.9074,51.8449,51.8985,244943.0
2016-04-12 14:10:00,58.11,58.25,58.11,58.23,198819.0,51.8985,52.0235,51.8985,52.0056,198819.0
2016-04-12 14:20:00,58.23,58.26,58.16,58.22,241627.0,52.0056,52.0324,51.9431,51.9967,241627.0
2016-04-12 14:30:00,58.22,58.34,58.14,58.34,190656.0,51.9967,52.1039,51.9252,52.1039,190656.0
2016-04-12 14:40:00,58.34,58.46,58.33,58.45,221255.0,52.1039,52.211,52.0949,52.2021,221255.0
2016-04-12 14:50:00,58.45,58.5,58.36,58.49,283334.0,52.2021,52.2468,52.1217,52.2378,283334.0
2016-04-12 15:00:00,58.49,58.57,58.46,58.5,265798.0,52.2378,52.3093,52.211,52.2468,265798.0
2016-04-12 15:10:00,58.51,58.53,58.44,58.48,311599.0,52.2557,52.2736,52.1932,52.2289,311599.0
2016-04-12 15:20:00,58.48,58.6,58.47,58.56,393997.0,52.2289,52.3361,52.22,52.3004,393997.0
2016-04-12 15:30:00,58.55,58.62,58.5,58.55,370388.0,52.2914,52.3539,52.2468,52.2914,370388.0
2016-04-12 15:40:00,58.55,58.6,58.49,58.53,402392.0,52.2914,52.3361,52.2378,52.2736,402392.0
2016-04-12 15:50:00,58.52,58.57,58.49,58.53,736878.0,52.2646,52.3093,52.2378,52.2736,736878.0
2016-04-13 09:30:00,59.02,59.34,58.83,59.1,802962.0,52.7112,52.997,52.5415,52.7826,802962.0
2016-04-13 09:40:00,59.09,59.12,58.87,58.92,353864.0,52.7737,52.8005,52.5772,52.6219,353864.0
2016-04-13 09:50:00,58.93,59.52,58.92,59.51,607143.0,52.6308,53.1577,52.6219,53.1488,607143.0
2016-04-13 10:00:00,59.51,59.81,59.35,59.7,571976.0,53.1488,53.4167,53.0059,53.3185,571976.0
2016-04-13 10:10:00,59.69,59.95,59.68,59.85,472282.0,53.3096,53.5418,53.3006,53.4525,472282.0
2016-04-13 10:20:00,59.85,59.86,59.72,59.83,356759.0,53.4525,53.4614,53.3364,53.4346,356759.0
2016-04-13 10:30:00,59.84,59.86,59.5,59.5,273912.0,53.4435,53.4614,53.1399,53.1399,273912.0
2016-04-13 10:40:00,59.5,59.62,59.42,59.48,268162.0,53.1399,53.247,53.0684,53.122,268162.0
2016-04-13 10:50:00,59.48,59.63,59.39,59.41,184613.0,53.122,53.256,53.0416,53.0595,184613.0
2016-04-13 11:00:00,59.4,59.43,59.27,59.32,209546.0,53.0506,53.0774,52.9345,52.9791,209546.0
2016-04-13 11:10:00,59.3,59.32,59.1,59.26,202112.0,52.9613,52.9791,52.7826,52.9255,202112.0
2016-04-13 11:20:00,59.25,59.46,59.25,59.44,298601.0,52.9166,53.1042,52.9166,53.0863,298601.0
2016-04-13 11:30:00,59.44,59.54,59.38,59.39,196884.0,53.0863,53.1756,53.0327,53.0416,196884.0
2016-04-13 11:40:00,59.39,59.4,59.25,59.28,148224.0,53.0416,53.0506,52.9166,52.9434,148224.0
2016-04-13 11:50:00,59.28,59.37,59.25,59.33,147308.0,52.9434,53.0238,52.9166,52.988,147308.0
2016-04-13 12:00:00,59.32,59.35,59.2,59.27,165231.0,52.9791,53.0059,52.8719,52.9345,165231.0
2016-04-13 12:10:00,59.27,59.32,59.14,59.17,83972.0,52.9345,52.9791,52.8184,52.8451,83972.0
2016-04-13 12:20:00,59.16,59.22,59.09,59.2,118501.0,52.8362,52.8898,52.7737,52.8719,118501.0
2016-04-13 12:30:00,59.2,59.2,59.11,59.12,135038.0,52.8719,52.8719,52.7916,52.8005,135038.0
2016-04-13 12:40:00,59.13,59.23,59.12,59.18,81812.0,52.8094,52.8987,52.8005,52.8541,81812.0
2016-04-13 12:50:00,59.19,59.29,59.12,59.28,151867.0,52.863,52.9523,52.8005,52.9434,151867.0
2016-04-13 13:00:00,59.28,59.28,59.1,59.12,103032.0,52.9434,52.9434,52.7826,52.8005,103032.0
2016-04-13 13:10:00,59.12,59.13,58.99,59.05,147921.0,52.8005,52.8094,52.6844,52.738,147921.0
2016-04-13 13:20:00,59.05,59.07,58.96,59.01,121591.0,52.738,52.7558,52.6576,52.7023,121591.0
2016-04-13 13:30:00,59.01,59.1,58.98,59.1,89635.0,52.7023,52.7826,52.6755,52.7826,89635.0
2016-04-13 13:40:00,59.1,59.16,59.04,59.11,112234.0,52.7826,52.8362,52.729,52.7916,112234.0
2016-04-13 13:50:00,59.12,59.2,59.1,59.19,105603.0,52.8005,52.8719,52.7826,52.863,105603.0
2016-04-13 14:00:00,59.18,59.25,59.13,59.22,190911.0,52.8541,52.9166,52.8094,52.8898,190911.0
2016-04-13 14:10:00,59.22,59.32,59.2,59.25,177755.0,52.8898,52.9791,52.8719,52.9166,177755.0
2016-04-13 14:20:00,59.25,59.37,59.24,59.3,172060.0,52.9166,53.0238,52.9077,52.9613,172060.0
2016-04-13 14:30:00,59.3,59.4,59.28,59.39,177584.0,52.9613,53.0506,52.9434,53.0416,177584.0
2016-04-13 14:40:00,59.38,59.42,59.33,59.4,137686.0,53.0327,53.0684,52.988,53.0506,137686.0
2016-04-13 14:50:00,59.39,59.47,59.37,59.43,167707.0,53.0416,53.1131,53.0238,53.0774,167707.0
2016-04-13 15:00:00,59.43,59.48,59.38,59.45,186479.0,53.0774,53.122,53.0327,53.0952,186479.0
2016-04-13 15:10:00,59.45,59.51,59.44,59.46,179048.0,53.0952,53.1488,53.0863,53.1042,179048.0
2016-04-13 15:20:00,59.46,59.52,59.45,59.5,269805.0,53.1042,53.1577,53.0952,53.1399,269805.0
2016-04-13 15:30:00,59.5,59.61,59.5,59.55,303502.0,53.1399,53.2381,53.1399,53.1845,303502.0
2016-04-13 15:40:00,59.55,59.6,59.53,59.56,437128.0,53.1845,53.2292,53.1667,53.1935,437128.0
2016-04-13 15:50:00,59.56,59.62,59.54,59.57,540867.0,53.1935,53.247,53.1756,53.2024,540867.0
2016-04-14 09:30:00,59.71,60.29,59.71,60.07,394110.0,53.3274,53.8454,53.3274,53.6489,394110.0
2016-04-14 09:40:00,60.08,60.2,59.98,60.08,298116.0,53.6579,53.765,53.5686,53.6579,298116.0
2016-04-14 09:50:00,60.08,60.2,59.94,60.1,207895.0,53.6579,53.765,53.5328,53.6757,207895.0
2016-04-14 10:00:00,60.1,60.28,60.06,60.25,283691.0,53.6757,53.8365,53.64,53.8097,283691.0
2016-04-14 10:10:00,60.25,60.34,60.19,60.23,239177.0,53.8097,53.8901,53.7561,53.7918,239177.0
2016-04-14 10:20:00,60.24,60.31,60.1,60.11,127342.0,53.8008,53.8633,53.6757,53.6847,127342.0
2016-04-14 10:30:00,60.1,60.2,59.99,60.01,168275.0,53.6757,53.765,53.5775,53.5954,168275.0
2016-04-14 10:40:00,60.02,60.15,59.99,60.02,194430.0,53.6043,53.7204,53.5775,53.6043,194430.0
2016-04-14 10:50:00,60.02,60.16,60.02,60.12,170779.0,53.6043,53.7293,53.6043,53.6936,170779.0
2016-04-14 11:00:00,60.11,60.11,59.99,60.07,140616.0,53.6847,53.6847,53.5775,53.6489,140616.0
2016-04-14 11:10:00,60.08,60.18,60.0,60.16,183475.0,53.6579,53.7472,53.5864,53.7293,183475.0
2016-04-14 11:20:00,60.17,60.18,60.05,60.06,195229.0,53.7383,53.7472,53.6311,53.64,195229.0
2016-04-14 11:30:00,60.05,60.15,60.01,60.05,144767.0,53.6311,53.7204,53.5954,53.6311,144767.0
2016-04-14 11:40:00,60.05,60.07,59.91,59.92,187842.0,53.6311,53.6489,53.506,53.515,187842.0
2016-04-14 11:50:00,59.92,60.0,59.89,59.98,226101.0,53.515,53.5864,53.4882,53.5686,226101.0
2016-04-14 12:00:00,59.98,60.0,59.89,59.93,158401.0,53.5686,53.5864,53.4882,53.5239,158401.0
2016-04-14 12:10:00,59.93,59.98,59.89,59.91,113096.0,53.5239,53.5686,53.4882,53.506,113096.0
2016-04-14 12:20:00,59.92,59.95,59.83,59.84,110336.0,53.515,53.5418,53.4346,53.4435,110336.0
2016-04-14 12:30:00,59.85,59.9,59.81,59.88,60902.0,53.4525,53.4971,53.4167,53.4793,60902.0
2016-04-14 12:40:00,59.88,59.95,59.81,59.82,90658.0,53.4793,53.5418,53.4167,53.4257,90658.0
2016-04-14 12:50:00,59.81,59.86,59.76,59.8,116562.0,53.4167,53.4614,53.3721,53.4078,116562.0
2016-04-14 13:00:00,59.8,59.89,59.8,59.87,116056.0,53.4078,53.4882,53.4078,53.4703,116056.0
2016-04-14 13:10:00,59.88,59.91,59.8,59.8,93278.0,53.4793,53.506,53.4078,53.4078,93278.0
2016-04-14 13:20:00,59.8,59.81,59.72,59.76,110668.0,53.4078,53.4167,53.3364,53.3721,110668.0
2016-04-14 13:30:00,59.76,59.8,59.72,59.73,130062.0,53.3721,53.4078,53.3364,53.3453,130062.0
2016-04-14 13:40:00,59.73,59.77,59.58,59.64,118892.0,53.3453,53.381,53.2113,53.2649,118892.0
2016-04-14 13:50:00,59.63,59.66,59.55,59.58,130819.0,53.256,53.2828,53.1845,53.2113,130819.0
2016-04-14 14:00:00,59.59,59.63,59.54,59.6,111603.0,53.2203,53.256,53.1756,53.2292,111603.0
2016-04-14 14:10:00,59.6,59.61,59.55,59.58,85182.0,53.2292,53.2381,53.1845,53.2113,85182.0
2016-04-14 14:20:00,59.57,59.7,59.57,59.61,149480.0,53.2024,53.3185,53.2024,53.2381,149480.0
2016-04-14 14:30:00,59.6,59.62,59.53,59.61,96809.0,53.2292,53.247,53.1667,53.2381,96809.0
2016-04-14 14:40:00,59.6,59.67,59.6,59.62,107194.0,53.2292,53.2917,53.2292,53.247,107194.0
2016-04-14 14:50:00,59.62,59.7,59.62,59.63,113478.0,53.247,53.3185,53.247,53.256,113478.0
2016-04-14 15:00:00,59.63,59.66,59.59,59.61,116724.0,53.256,53.2828,53.2203,53.2381,116724.0
2016-04-14 15:10:00,59.61,59.61,59.52,59.55,140293.0,53.2381,53.2381,53.1577,53.1845,140293.0
2016-04-14 15:20:00,59.55,59.58,59.49,59.54,217426.0,53.1845,53.2113,53.1309,53.1756,217426.0
2016-04-14 15:30:00,59.53,59.6,59.51,59.56,152793.0,53.1667,53.2292,53.1488,53.1935,152793.0
2016-04-14 15:40:00,59.57,59.59,59.49,59.5,179061.0,53.2024,53.2203,53.1309,53.1399,179061.0
2016-04-14 15:50:00,59.5,59.52,59.44,59.47,461000.0,53.1399,53.1577,53.0863,53.1131,461000.0
2016-04-15 09:30:00,59.02,59.09,58.69,58.69,1010180.0,52.7112,52.7737,52.4165,52.4165,1010180.0
2016-04-15 09:40:00,58.68,59.07,58.39,59.03,423358.0,52.4075,52.7558,52.1485,52.7201,423358.0
2016-04-15 09:50:00,59.03,59.06,58.87,58.91,209122.0,52.7201,52.7469,52.5772,52.6129,209122.0
2016-04-15 10:00:00,58.91,58.99,58.75,58.87,172125.0,52.6129,52.6844,52.47,52.5772,172125.0
2016-04-15 10:10:00,58.86,59.17,58.84,59.11,164927.0,52.5683,52.8451,52.5504,52.7916,164927.0
2016-04-15 10:20:00,59.11,59.16,58.99,59.0,133008.0,52.7916,52.8362,52.6844,52.6933,133008.0
2016-04-15 10:30:00,58.99,59.24,58.99,59.2,140765.0,52.6844,52.9077,52.6844,52.8719,140765.0
2016-04-15 10:40:00,59.2,59.29,59.15,59.25,99655.0,52.8719,52.9523,52.8273,52.9166,99655.0
2016-04-15 10:50:00,59.26,59.27,59.14,59.26,145627.0,52.9255,52.9345,52.8184,52.9255,145627.0
2016-04-15 11:00:00,59.26,59.36,59.15,59.32,113692.0,52.9255,53.0148,52.8273,52.9791,113692.0
2016-04-15 11:10:00,59.32,59.39,59.23,59.28,109234.0,52.9791,53.0416,52.8987,52.9434,109234.0
2016-04-15 11:20:00,59.28,59.36,59.25,59.29,112601.0,52.9434,53.0148,52.9166,52.9523,112601.0
2016-04-15 11:30:00,59.29,59.3,59.17,59.21,100286.0,52.9523,52.9613,52.8451,52.8809,100286.0
2016-04-15 11:40:00,59.21,59.35,59.2,59.31,134077.0,52.8809,53.0059,52.8719,52.9702,134077.0
2016-04-15 11:50:00,59.29,59.36,59.24,59.3,109900.0,52.9523,53.0148,52.9077,52.9613,109900.0
2016-04-15 12:00:00,59.29,59.36,59.27,59.34,98704.0,52.9523,53.0148,52.9345,52.997,98704.0
2016-04-15 12:10:00,59.33,59.41,59.33,59.39,96262.0,52.988,53.0595,52.988,53.0416,96262.0
2016-04-15 12:20:00,59.37,59.47,59.34,59.39,102693.0,53.0238,53.1131,52.997,53.0416,102693.0
2016-04-15 12:30:00,59.39,59.4,59.29,59.32,98309.0,53.0416,53.0506,52.9523,52.9791,98309.0
2016-04-15 12:40:00,59.31,59.43,59.3,59.43,99313.0,52.9702,53.0774,52.9613,53.0774,99313.0
2016-04-15 12:50:00,59.44,59.45,59.33,59.39,104607.0,53.0863,53.0952,52.988,53.0416,104607.0
2016-04-15 13:00:00,59.39,59.41,59.34,59.39,108132.0,53.0416,53.0595,52.997,53.0416,108132.0
2016-04-15 13:10:00,59.39,59.49,59.39,59.43,123604.0,53.0416,53.1309,53.0416,53.0774,123604.0
2016-04-15 13:20:00,59.43,59.48,59.4,59.43,132120.0,53.0774,53.122,53.0506,53.0774,132120.0
2016-04-15 13:30:00,59.42,59.48,59.31,59.31,93908.0,53.0684,53.122,52.9702,52.9702,93908.0
2016-04-15 13:40:00,59.31,59.45,59.3,59.45,62875.0,52.9702,53.0952,52.9613,53.0952,62875.0
2016-04-15 13:50:00,59.44,59.46,59.37,59.43,84633.0,53.0863,53.1042,53.0238,53.0774,84633.0
2016-04-15 14:00:00,59.43,59.43,59.35,59.38,53219.0,53.0774,53.0774,53.0059,53.0327,53219.0
2016-04-15 14:10:00,59.38,59.46,59.34,59.44,79297.0,53.0327,53.1042,52.997,53.0863,79297.0
2016-04-15 14:20:00,59.44,59.52,59.44,59.5,86594.0,53.0863,53.1577,53.0863,53.1399,86594.0
2016-04-15 14:30:00,59.5,59.53,59.44,59.51,143062.0,53.1399,53.1667,53.0863,53.1488,143062.0
2016-04-15 14:40:00,59.51,59.58,59.5,59.53,90620.0,53.1488,53.2113,53.1399,53.1667,90620.0
2016-04-15 14:50:00,59.53,59.59,59.49,59.55,90754.0,53.1667,53.2203,53.1309,53.1845,90754.0
2016-04-15 15:00:00,59.55,59.58,59.51,59.52,86182.0,53.1845,53.2113,53.1488,53.1577,86182.0
2016-04-15 15:10:00,59.52,59.54,59.48,59.5,93143.0,53.1577,53.1756,53.122,53.1399,93143.0
2016-04-15 15:20:00,59.5,59.53,59.48,59.49,157659.0,53.1399,53.1667,53.122,53.1309,157659.0
2016-04-15 15:30:00,59.49,59.51,59.48,59.49,235552.0,53.1309,53.1488,53.122,53.1309,235552.0
2016-04-15 15:40:00,59.49,59.52,59.48,59.5,383057.0,53.1309,53.1577,53.122,53.1399,383057.0
2016-04-15 15:50:00,59.5,59.56,59.48,59.5,597661.0,53.1399,53.1935,53.122,53.1399,597661.0
2016-04-18 09:30:00,59.38,59.73,59.38,59.62,210605.0,53.0327,53.3453,53.0327,53.247,210605.0
2016-04-18 09:40:00,59.63,59.76,59.55,59.67,154023.0,53.256,53.3721,53.1845,53.2917,154023.0
2016-04-18 09:50:00,59.67,59.77,59.58,59.73,108305.0,53.2917,53.381,53.2113,53.3453,108305.0
2016-04-18 10:00:00,59.73,59.96,59.73,59.83,142921.0,53.3453,53.5507,53.3453,53.4346,142921.0
2016-04-18 10:10:00,59.83,59.89,59.72,59.83,164710.0,53.4346,53.4882,53.3364,53.4346,164710.0
2016-04-18 10:20:00,59.83,59.88,59.75,59.88,62759.0,53.4346,53.4793,53.3632,53.4793,62759.0
2016-04-18 10:30:00,59.9,59.93,59.83,59.89,105541.0,53.4971,53.5239,53.4346,53.4882,105541.0
2016-04-18 10:40:00,59.88,59.96,59.85,59.92,230530.0,53.4793,53.5507,53.4525,53.515,230530.0
2016-04-18 10:50:00,59.92,60.0,59.89,59.93,99221.0,53.515,53.5864,53.4882,53.5239,99221.0
2016-04-18 11:00:00,59.92,59.94,59.75,59.75,125590.0,53.515,53.5328,53.3632,53.3632,125590.0
2016-04-18 11:10:00,59.75,59.83,59.69,59.71,94550.0,53.3632,53.4346,53.3096,53.3274,94550.0
2016-04-18 11:20:00,59.7,59.74,59.56,59.59,108073.0,53.3185,53.3542,53.1935,53.2203,108073.0
2016-04-18 11:30:00,59.58,59.62,59.48,59.5,96208.0,53.2113,53.247,53.122,53.1399,96208.0
2016-04-18 11:40:00,59.51,59.52,59.44,59.51,190828.0,53.1488,53.1577,53.0863,53.1488,190828.0
2016-04-18 11:50:00,59.52,59.55,59.45,59.48,95684.0,53.1577,53.1845,53.0952,53.122,95684.0
2016-04-18 12:00:00,59.49,59.55,59.47,59.53,121500.0,53.1309,53.1845,53.1131,53.1667,121500.0
2016-04-18 12:10:00,59.53,59.56,59.49,59.5,82026.0,53.1667,53.1935,53.1309,53.1399,82026.0
2016-04-18 12:20:00,59.51,59.58,59.5,59.54,94618.0,53.1488,53.2113,53.1399,53.1756,94618.0
2016-04-18 12:30:00,59.55,59.63,59.53,59.58,114893.0,53.1845,53.256,53.1667,53.2113,114893.0
2016-04-18 12:40:00,59.58,59.58,59.53,59.57,45158.0,53.2113,53.2113,53.1667,53.2024,45158.0
2016-04-18 12:50:00,59.57,59.63,59.55,59.55,53291.0,53.2024,53.256,53.1845,53.1845,53291.0
2016-04-18 13:00:00,59.56,59.57,59.5,59.53,76594.0,53.1935,53.2024,53.1399,53.1667,76594.0
2016-04-18 13:10:00,59.52,59.55,59.46,59.46,77713.0,53.1577,53.1845,53.1042,53.1042,77713.0
2016-04-18 13:20:00,59.47,59.61,59.47,59.56,67007.0,53.1131,53.2381,53.1131,53.1935,67007.0
2016-04-18 13:30:00,59.56,59.64,59.56,59.63,60487.0,53.1935,53.2649,53.1935,53.256,60487.0
2016-04-18 13:40:00,59.62,59.67,59.57,59.58,129640.0,53.247,53.2917,53.2024,53.2113,129640.0
2016-04-18 13:50:00,59.58,59.61,59.56,59.59,101401.0,53.2113,53.2381,53.1935,53.2203,101401.0
2016-04-18 14:00:00,59.6,59.69,59.57,59.63,104656.0,53.2292,53.3096,53.2024,53.256,104656.0
2016-04-18 14:10:00,59.64,59.67,59.61,59.65,124824.0,53.2649,53.2917,53.2381,53.2738,124824.0
2016-04-18 14:20:00,59.65,59.66,59.53,59.54,130688.0,53.2738,53.2828,53.1667,53.1756,130688.0
2016-04-18 14:30:00,59.55,59.62,59.54,59.56,136811.0,53.1845,53.247,53.1756,53.1935,136811.0
2016-04-18 14:40:00,59.55,59.59,59.54,59.55,101718.0,53.1845,53.2203,53.1756,53.1845,101718.0
2016-04-18 14:50:00,59.56,59.58,59.54,59.56,96036.0,53.1935,53.2113,53.1756,53.1935,96036.0
2016-04-18 15:00:00,59.56,59.59,59.53,59.55,106145.0,53.1935,53.2203,53.1667,53.1845,106145.0
2016-04-18 15:10:00,59.54,59.56,59.52,59.54,83497.0,53.1756,53.1935,53.1577,53.1756,83497.0
2016-04-18 15:20:00,59.54,59.55,59.49,59.5,195609.0,53.1756,53.1845,53.1309,53.1399,195609.0
2016-04-18 15:30:00,59.51,59.56,59.49,59.55,195586.0,53.1488,53.1935,53.1309,53.1845,195586.0
2016-04-18 15:40:00,59.55,59.63,59.55,59.61,213983.0,53.1845,53.256,53.1845,53.2381,213983.0
2016-04-18 15:50:00,59.6,59.62,59.54,59.58,463745.0,53.2292,53.247,53.1756,53.2113,463745.0
2016-04-19 09:30:00,59.96,59.99,59.6,59.63,330419.0,53.5507,53.5775,53.2292,53.256,330419.0
2016-04-19 09:40:00,59.61,59.81,59.52,59.53,228693.0,53.2381,53.4167,53.1577,53.1667,228693.0
2016-04-19 09:50:00,59.52,59.64,59.33,59.53,314524.0,53.1577,53.2649,52.988,53.1667,314524.0
2016-04-19 10:00:00,59.53,59.55,59.36,59.48,256589.0,53.1667,53.1845,53.0148,53.122,256589.0
2016-04-19 10:10:00,59.47,59.62,59.45,59.57,138524.0,53.1131,53.247,53.0952,53.2024,138524.0
2016-04-19 10:20:00,59.58,59.67,59.52,59.66,104790.0,53.2113,53.2917,53.1577,53.2828,104790.0
2016-04-19 10:30:00,59.67,59.72,59.59,59.65,174771.0,53.2917,53.3364,53.2203,53.2738,174771.0
2016-04-19 10:40:00,59.64,59.68,59.58,59.63,145420.0,53.2649,53.3006,53.2113,53.256,145420.0
2016-04-19 10:50:00,59.63,59.66,59.58,59.59,106787.0,53.256,53.2828,53.2113,53.2203,106787.0
2016-04-19 11:00:00,59.59,59.63,59.52,59.53,120233.0,53.2203,53.256,53.1577,53.1667,120233.0
2016-04-19 11:10:00,59.52,59.61,59.49,59.51,170240.0,53.1577,53.2381,53.1309,53.1488,170240.0
2016-04-19 11:20:00,59.5,59.57,59.48,59.49,201991.0,53.1399,53.2024,53.122,53.1309,201991.0
2016-04-19 11:30:00,59.49,59.62,59.48,59.61,93577.0,53.1309,53.247,53.122,53.2381,93577.0
2016-04-19 11:40:00,59.62,59.68,59.57,59.63,119262.0,53.247,53.3006,53.2024,53.256,119262.0
2016-04-19 11:50:00,59.62,59.62,59.47,59.54,127514.0,53.247,53.247,53.1131,53.1756,127514.0
2016-04-19 12:00:00,59.53,59.57,59.49,59.56,198666.0,53.1667,53.2024,53.1309,53.1935,198666.0
2016-04-19 12:10:00,59.57,59.57,59.38,59.4,294774.0,53.2024,53.2024,53.0327,53.0506,294774.0
2016-04-19 12:20:00,59.4,59.48,59.38,59.47,72916.0,53.0506,53.122,53.0327,53.1131,72916.0
2016-04-19 12:30:00,59.46,59.48,59.4,59.46,57650.0,53.1042,53.122,53.0506,53.1042,57650.0
2016-04-19 12:40:00,59.45,59.55,59.43,59.52,67933.0,53.0952,53.1845,53.0774,53.1577,67933.0
2016-04-19 12:50:00,59.51,59.62,59.51,59.62,106128.0,53.1488,53.247,53.1488,53.247,106128.0
2016-04-19 13:00:00,59.62,59.72,59.59,59.66,69281.0,53.247,53.3364,53.2203,53.2828,69281.0
2016-04-19 13:10:00,59.66,59.67,59.54,59.55,66355.0,53.2828,53.2917,53.1756,53.1845,66355.0
2016-04-19 13:20:00,59.55,59.64,59.51,59.58,101454.0,53.1845,53.2649,53.1488,53.2113,101454.0
2016-04-19 13:30:00,59.58,59.62,59.5,59.62,50821.0,53.2113,53.247,53.1399,53.247,50821.0
2016-04-19 13:40:00,59.62,59.72,59.6,59.72,66625.0,53.247,53.3364,53.2292,53.3364,66625.0
2016-04-19 13:50:00,59.72,59.76,59.68,59.7,103308.0,53.3364,53.3721,53.3006,53.3185,103308.0
2016-04-19 14:00:00,59.7,59.72,59.63,59.67,80420.0,53.3185,53.3364,53.256,53.2917,80420.0
2016-04-19 14:10:00,59.68,59.7,59.63,59.66,106944.0,53.3006,53.3185,53.256,53.2828,106944.0
2016-04-19 14:20:00,59.67,59.71,59.6,59.62,88715.0,53.2917,53.3274,53.2292,53.247,88715.0
2016-04-19 14:30:00,59.62,59.65,59.58,59.62,61118.0,53.247,53.2738,53.2113,53.247,61118.0
2016-04-19 14:40:00,59.62,59.64,59.59,59.64,98343.0,53.247,53.2649,53.2203,53.2649,98343.0
2016-04-19 14:50:00,59.62,59.67,59.58,59.58,79753.0,53.247,53.2917,53.2113,53.2113,79753.0
2016-04-19 15:00:00,59.58,59.61,59.55,59.56,114670.0,53.2113,53.2381,53.1845,53.1935,114670.0
2016-04-19 15:10:00,59.56,59.61,59.49,59.52,522028.0,53.1935,53.2381,53.1309,53.1577,522028.0
2016-04-19 15:20:00,59.52,59.58,59.49,59.53,95061.0,53.1577,53.2113,53.1309,53.1667,95061.0
2016-04-19 15:30:00,59.54,59.57,59.5,59.54,136337.0,53.1756,53.2024,53.1399,53.1756,136337.0
2016-04-19 15:40:00,59.54,59.54,59.47,59.5,181157.0,53.1756,53.1756,53.1131,53.1399,181157.0
2016-04-19 15:50:00,59.5,59.56,59.48,59.56,305930.0,53.1399,53.1935,53.122,53.1935,305930.0
2016-04-20 09:30:00,59.43,59.7,59.43,59.56,331370.0,53.0774,53.3185,53.0774,53.1935,331370.0
2016-04-20 09:40:00,59.54,59.96,59.53,59.92,327232.0,53.1756,53.5507,53.1667,53.515,327232.0
2016-04-20 09:50:00,59.92,60.09,59.86,59.97,225799.0,53.515,53.6668,53.4614,53.5596,225799.0
2016-04-20 10:00:00,59.98,60.09,59.96,59.98,137935.0,53.5686,53.6668,53.5507,53.5686,137935.0
2016-04-20 10:10:00,59.96,59.98,59.75,59.84,132983.0,53.5507,53.5686,53.3632,53.4435,132983.0
2016-04-20 10:20:00,59.85,59.87,59.74,59.78,132368.0,53.4525,53.4703,53.3542,53.3899,132368.0
2016-04-20 10:30:00,59.78,59.79,59.65,59.68,127735.0,53.3899,53.3989,53.2738,53.3006,127735.0
2016-04-20 10:40:00,59.69,59.69,59.53,59.59,118840.0,53.3096,53.3096,53.1667,53.2203,118840.0
2016-04-20 10:50:00,59.59,59.68,59.51,59.68,172767.0,53.2203,53.3006,53.1488,53.3006,172767.0
2016-04-20 11:00:00,59.69,59.91,59.66,59.89,93723.0,53.3096,53.506,53.2828,53.4882,93723.0
2016-04-20 11:10:00,59.89,59.89,59.77,59.89,97252.0,53.4882,53.4882,53.381,53.4882,97252.0
2016-04-20 11:20:00,59.88,59.9,59.77,59.83,117731.0,53.4793,53.4971,53.381,53.4346,117731.0
2016-04-20 11:30:00,59.84,59.93,59.81,59.91,185181.0,53.4435,53.5239,53.4167,53.506,185181.0
2016-04-20 11:40:00,59.91,59.92,59.77,59.79,94367.0,53.506,53.515,53.381,53.3989,94367.0
2016-04-20 11:50:00,59.79,59.8,59.69,59.72,88439.0,53.3989,53.4078,53.3096,53.3364,88439.0
2016-04-20 12:00:00,59.72,59.8,59.7,59.79,55902.0,53.3364,53.4078,53.3185,53.3989,55902.0
2016-04-20 12:10:00,59.79,59.85,59.77,59.82,75758.0,53.3989,53.4525,53.381,53.4257,75758.0
2016-04-20 12:20:00,59.82,59.82,59.69,59.73,94274.0,53.4257,53.4257,53.3096,53.3453,94274.0
2016-04-20 12:30:00,59.73,59.74,59.69,59.73,95241.0,53.3453,53.3542,53.3096,53.3453,95241.0
2016-04-20 12:40:00,59.72,59.73,59.69,59.71,64231.0,53.3364,53.3453,53.3096,53.3274,64231.0
2016-04-20 12:50:00,59.72,59.74,59.64,59.74,147638.0,53.3364,53.3542,53.2649,53.3542,147638.0
2016-04-20 13:00:00,59.74,59.79,59.69,59.7,103202.0,53.3542,53.3989,53.3096,53.3185,103202.0
2016-04-20 13:10:00,59.71,59.78,59.66,59.76,67583.0,53.3274,53.3899,53.2828,53.3721,67583.0
2016-04-20 13:20:00,59.76,59.88,59.75,59.88,118010.0,53.3721,53.4793,53.3632,53.4793,118010.0
2016-04-20 13:30:00,59.88,59.9,59.85,59.87,58831.0,53.4793,53.4971,53.4525,53.4703,58831.0
2016-04-20 13:40:00,59.87,59.92,59.84,59.91,76839.0,53.4703,53.515,53.4435,53.506,76839.0
2016-04-20 13:50:00,59.9,60.01,59.89,60.01,158593.0,53.4971,53.5954,53.4882,53.5954,158593.0
2016-04-20 14:00:00,60.0,60.1,59.93,60.09,167213.0,53.5864,53.6757,53.5239,53.6668,167213.0
2016-04-20 14:10:00,60.09,60.18,60.09,60.18,169210.0,53.6668,53.7472,53.6668,53.7472,169210.0
2016-04-20 14:20:00,60.18,60.24,60.16,60.18,185530.0,53.7472,53.8008,53.7293,53.7472,185530.0
2016-04-20 14:30:00,60.17,60.2,60.05,60.05,147949.0,53.7383,53.765,53.6311,53.6311,147949.0
2016-04-20 14:40:00,60.05,60.08,59.99,60.01,122896.0,53.6311,53.6579,53.5775,53.5954,122896.0
2016-04-20 14:50:00,60.02,60.06,59.97,59.98,184127.0,53.6043,53.64,53.5596,53.5686,184127.0
2016-04-20 15:00:00,59.98,60.02,59.96,59.98,99967.0,53.5686,53.6043,53.5507,53.5686,99967.0
2016-04-20 15:10:00,59.98,59.99,59.83,59.84,200880.0,53.5686,53.5775,53.4346,53.4435,200880.0
2016-04-20 15:20:00,59.85,59.91,59.82,59.87,126578.0,53.4525,53.506,53.4257,53.4703,126578.0
2016-04-20 15:30:00,59.87,59.88,59.74,59.76,169878.0,53.4703,53.4793,53.3542,53.3721,169878.0
2016-04-20 15:40:00,59.75,59.76,59.64,59.66,199555.0,53.3632,53.3721,53.2649,53.2828,199555.0
2016-04-20 15:50:00,59.66,59.73,59.61,59.63,420290.0,53.2828,53.3453,53.2381,53.256,420290.0
2016-04-21 09:30:00,60.53,60.53,59.93,60.06,464308.0,54.0598,54.0598,53.5239,53.64,464308.0
2016-04-21 09:40:00,60.06,60.11,59.71,59.76,305626.0,53.64,53.6847,53.3274,53.3721,305626.0
2016-04-21 09:50:00,59.75,59.98,59.73,59.93,198583.0,53.3632,53.5686,53.3453,53.5239,198583.0
2016-04-21 10:00:00,59.96,60.0,59.86,59.94,176676.0,53.5507,53.5864,53.4614,53.5328,176676.0
2016-04-21 10:10:00,59.94,60.03,59.87,60.03,204619.0,53.5328,53.6132,53.4703,53.6132,204619.0
2016-04-21 10:20:00,60.03,60.1,59.97,60.07,269254.0,53.6132,53.6757,53.5596,53.6489,269254.0
2016-04-21 10:30:00,60.07,60.22,59.98,60.22,143953.0,53.6489,53.7829,53.5686,53.7829,143953.0
2016-04-21 10:40:00,60.24,60.4,60.23,60.36,162090.0,53.8008,53.9437,53.7918,53.9079,162090.0
2016-04-21 10:50:00,60.37,60.47,60.31,60.42,265725.0,53.9169,54.0062,53.8633,53.9615,265725.0
2016-04-21 11:00:00,60.41,60.49,60.41,60.45,166150.0,53.9526,54.0241,53.9526,53.9883,166150.0
2016-04-21 11:10:00,60.46,60.47,60.3,60.34,171521.0,53.9973,54.0062,53.8544,53.8901,171521.0
2016-04-21 11:20:00,60.34,60.39,60.29,60.36,102129.0,53.8901,53.9347,53.8454,53.9079,102129.0
2016-04-21 11:30:00,60.35,60.37,60.23,60.28,103963.0,53.899,53.9169,53.7918,53.8365,103963.0
2016-04-21 11:40:00,60.27,60.29,60.13,60.18,114841.0,53.8276,53.8454,53.7025,53.7472,114841.0
2016-04-21 11:50:00,60.18,60.22,60.07,60.08,123323.0,53.7472,53.7829,53.6489,53.6579,123323.0
2016-04-21 12:00:00,60.07,60.09,59.97,60.02,99715.0,53.6489,53.6668,53.5596,53.6043,99715.0
2016-04-21 12:10:00,60.04,60.14,60.0,60.13,90678.0,53.6222,53.7115,53.5864,53.7025,90678.0
2016-04-21 12:20:00,60.13,60.14,60.03,60.08,63622.0,53.7025,53.7115,53.6132,53.6579,63622.0
2016-04-21 12:30:00,60.08,60.15,60.05,60.09,110121.0,53.6579,53.7204,53.6311,53.6668,110121.0
2016-04-21 12:40:00,60.08,60.15,60.02,60.15,160819.0,53.6579,53.7204,53.6043,53.7204,160819.0
2016-04-21 12:50:00,60.14,60.14,60.08,60.14,145580.0,53.7115,53.7115,53.6579,53.7115,145580.0
2016-04-21 13:00:00,60.12,60.19,60.1,60.14,133131.0,53.6936,53.7561,53.6757,53.7115,133131.0
2016-04-21 13:10:00,60.14,60.19,60.11,60.18,66531.0,53.7115,53.7561,53.6847,53.7472,66531.0
2016-04-21 13:20:00,60.18,60.24,60.15,60.16,81140.0,53.7472,53.8008,53.7204,53.7293,81140.0
2016-04-21 13:30:00,60.15,60.24,60.12,60.19,131181.0,53.7204,53.8008,53.6936,53.7561,131181.0
2016-04-21 13:40:00,60.19,60.26,60.15,60.18,86116.0,53.7561,53.8186,53.7204,53.7472,86116.0
2016-04-21 13:50:00,60.18,60.2,60.12,60.16,85664.0,53.7472,53.765,53.6936,53.7293,85664.0
2016-04-21 14:00:00,60.15,60.17,60.05,60.07,101795.0,53.7204,53.7383,53.6311,53.6489,101795.0
2016-04-21 14:10:00,60.07,60.13,60.06,60.1,76017.0,53.6489,53.7025,53.64,53.6757,76017.0
2016-04-21 14:20:00,60.1,60.14,60.09,60.14,101850.0,53.6757,53.7115,53.6668,53.7115,101850.0
2016-04-21 14:30:00,60.13,60.13,60.0,60.01,114038.0,53.7025,53.7025,53.5864,53.5954,114038.0
2016-04-21 14:40:00,60.0,60.05,59.99,60.03,135112.0,53.5864,53.6311,53.5775,53.6132,135112.0
2016-04-21 14:50:00,60.03,60.05,59.97,60.0,89377.0,53.6132,53.6311,53.5596,53.5864,89377.0
2016-04-21 15:00:00,59.99,60.04,59.99,60.0,111831.0,53.5775,53.6222,53.5775,53.5864,111831.0
2016-04-21 15:10:00,60.01,60.03,59.97,59.98,121168.0,53.5954,53.6132,53.5596,53.5686,121168.0
2016-04-21 15:20:00,59.98,60.01,59.91,59.95,233130.0,53.5686,53.5954,53.506,53.5418,233130.0
2016-04-21 15:30:00,59.95,60.03,59.95,59.98,197377.0,53.5418,53.6132,53.5418,53.5686,197377.0
2016-04-21 15:40:00,59.98,60.06,59.98,60.04,242495.0,53.5686,53.64,53.5686,53.6222,242495.0
2016-04-21 15:50:00,60.04,60.14,59.98,60.06,551583.0,53.6222,53.7115,53.5686,53.64,551583.0
2016-04-22 09:30:00,60.18,60.22,59.85,59.91,329546.0,53.7472,53.7829,53.4525,53.506,329546.0
2016-04-22 09:40:00,59.92,59.99,59.4,59.4,315591.0,53.515,53.5775,53.0506,53.0506,315591.0
2016-04-22 09:50:00,59.41,59.61,59.37,59.44,280290.0,53.0595,53.2381,53.0238,53.0863,280290.0
2016-04-22 10:00:00,59.44,59.49,59.2,59.28,399902.0,53.0863,53.1309,52.8719,52.9434,399902.0
2016-04-22 10:10:00,59.28,59.41,59.17,59.17,150582.0,52.9434,53.0595,52.8451,52.8451,150582.0
2016-04-22 10:20:00,59.17,59.18,58.97,59.09,255839.0,52.8451,52.8541,52.6665,52.7737,255839.0
2016-04-22 10:30:00,59.08,59.22,59.03,59.15,159837.0,52.7648,52.8898,52.7201,52.8273,159837.0
2016-04-22 10:40:00,59.16,59.21,59.06,59.12,230340.0,52.8362,52.8809,52.7469,52.8005,230340.0
2016-04-22 10:50:00,59.12,59.2,58.98,59.18,165960.0,52.8005,52.8719,52.6755,52.8541,165960.0
2016-04-22 11:00:00,59.18,59.22,59.15,59.21,157354.0,52.8541,52.8898,52.8273,52.8809,157354.0
2016-04-22 11:10:00,59.2,59.22,59.08,59.14,122343.0,52.8719,52.8898,52.7648,52.8184,122343.0
2016-04-22 11:20:00,59.13,59.25,59.07,59.08,125848.0,52.8094,52.9166,52.7558,52.7648,125848.0
2016-04-22 11:30:00,59.08,59.29,59.08,59.27,144943.0,52.7648,52.9523,52.7648,52.9345,144943.0
2016-04-22 11:40:00,59.27,59.29,59.17,59.25,100928.0,52.9345,52.9523,52.8451,52.9166,100928.0
2016-04-22 11:50:00,59.24,59.26,59.19,59.25,114638.0,52.9077,52.9255,52.863,52.9166,114638.0
2016-04-22 12:00:00,59.26,59.27,59.12,59.15,95828.0,52.9255,52.9345,52.8005,52.8273,95828.0
2016-04-22 12:10:00,59.16,59.22,59.13,59.2,127813.0,52.8362,52.8898,52.8094,52.8719,127813.0
2016-04-22 12:20:00,59.2,59.22,59.09,59.12,107687.0,52.8719,52.8898,52.7737,52.8005,107687.0
2016-04-22 12:30:00,59.11,59.18,59.08,59.18,85380.0,52.7916,52.8541,52.7648,52.8541,85380.0
2016-04-22 12:40:00,59.18,59.19,59.0,59.05,189054.0,52.8541,52.863,52.6933,52.738,189054.0
2016-04-22 12:50:00,59.06,59.06,59.0,59.02,101330.0,52.7469,52.7469,52.6933,52.7112,101330.0
2016-04-22 13:00:00,59.02,59.15,59.02,59.13,82673.0,52.7112,52.8273,52.7112,52.8094,82673.0
2016-04-22 13:10:00,59.13,59.16,59.02,59.04,82776.0,52.8094,52.8362,52.7112,52.729,82776.0
2016-04-22 13:20:00,59.04,59.07,59.0,59.01,88367.0,52.729,52.7558,52.6933,52.7023,88367.0
2016-04-22 13:30:00,59.01,59.12,59.0,59.05,81005.0,52.7023,52.8005,52.6933,52.738,81005.0
2016-04-22 13:40:00,59.05,59.23,59.05,59.13,199087.0,52.738,52.8987,52.738,52.8094,199087.0
2016-04-22 13:50:00,59.13,59.16,59.08,59.11,115408.0,52.8094,52.8362,52.7648,52.7916,115408.0
2016-04-22 14:00:00,59.11,59.23,59.1,59.22,78915.0,52.7916,52.8987,52.7826,52.8898,78915.0
2016-04-22 14:10:00,59.22,59.3,59.2,59.29,140093.0,52.8898,52.9613,52.8719,52.9523,140093.0
2016-04-22 14:20:00,59.28,59.45,59.28,59.44,203425.0,52.9434,53.0952,52.9434,53.0863,203425.0
2016-04-22 14:30:00,59.44,59.44,59.38,59.4,120445.0,53.0863,53.0863,53.0327,53.0506,120445.0
2016-04-22 14:40:00,59.4,59.44,59.38,59.39,64927.0,53.0506,53.0863,53.0327,53.0416,64927.0
2016-04-22 14:50:00,59.37,59.41,59.35,59.4,89242.0,53.0238,53.0595,53.0059,53.0506,89242.0
2016-04-22 15:00:00,59.41,59.42,59.29,59.35,131136.0,53.0595,53.0684,52.9523,53.0059,131136.0
2016-04-22 15:10:00,59.35,59.44,59.32,59.42,143172.0,53.0059,53.0863,52.9791,53.0684,143172.0
2016-04-22 15:20:00,59.43,59.49,59.38,59.46,161580.0,53.0774,53.1309,53.0327,53.1042,161580.0
2016-04-22 15:30:00,59.46,59.49,59.42,59.47,152725.0,53.1042,53.1309,53.0684,53.1131,152725.0
2016-04-22 15:40:00,59.47,59.5,59.44,59.49,226032.0,53.1131,53.1399,53.0863,53.1309,226032.0
2016-04-22 15:50:00,59.49,59.55,59.41,59.44,623606.0,53.1309,53.1845,53.0595,53.0863,623606.0
2016-04-25 09:30:00,59.34,59.42,59.14,59.2,239789.0,52.997,53.0684,52.8184,52.8719,239789.0
2016-04-25 09:40:00,59.21,59.29,58.91,59.05,178058.0,52.8809,52.9523,52.6129,52.738,178058.0
2016-04-25 09:50:00,59.06,59.08,58.95,59.03,222067.0,52.7469,52.7648,52.6487,52.7201,222067.0
2016-04-25 10:00:00,59.02,59.12,58.93,59.04,223370.0,52.7112,52.8005,52.6308,52.729,223370.0
2016-04-25 10:10:00,59.05,59.08,58.76,58.82,261646.0,52.738,52.7648,52.479,52.5326,261646.0
2016-04-25 10:20:00,58.81,59.0,58.78,58.98,111430.0,52.5236,52.6933,52.4968,52.6755,111430.0
2016-04-25 10:30:00,58.99,59.07,58.97,59.04,161093.0,52.6844,52.7558,52.6665,52.729,161093.0
2016-04-25 10:40:00,59.05,59.12,59.04,59.11,186109.0,52.738,52.8005,52.729,52.7916,186109.0
2016-04-25 10:50:00,59.12,59.17,59.04,59.06,194443.0,52.8005,52.8451,52.729,52.7469,194443.0
2016-04-25 11:00:00,59.05,59.16,59.03,59.03,91067.0,52.738,52.8362,52.7201,52.7201,91067.0
2016-04-25 11:10:00,59.03,59.18,59.02,59.15,105205.0,52.7201,52.8541,52.7112,52.8273,105205.0
2016-04-25 11:20:00,59.15,59.26,59.14,59.23,129696.0,52.8273,52.9255,52.8184,52.8987,129696.0
2016-04-25 11:30:00,59.23,59.27,59.21,59.23,77878.0,52.8987,52.9345,52.8809,52.8987,77878.0
2016-04-25 11:40:00,59.22,59.28,59.09,59.12,97576.0,52.8898,52.9434,52.7737,52.8005,97576.0
2016-04-25 11:50:00,59.11,59.14,59.08,59.1,60204.0,52.7916,52.8184,52.7648,52.7826,60204.0
2016-04-25 12:00:00,59.09,59.19,59.09,59.15,90002.0,52.7737,52.863,52.7737,52.8273,90002.0
2016-04-25 12:10:00,59.15,59.16,59.07,59.11,223120.0,52.8273,52.8362,52.7558,52.7916,223120.0
2016-04-25 12:20:00,59.12,59.19,59.07,59.14,67845.0,52.8005,52.863,52.7558,52.8184,67845.0
2016-04-25 12:30:00,59.14,59.19,59.12,59.14,64787.0,52.8184,52.863,52.8005,52.8184,64787.0
2016-04-25 12:40:00,59.14,59.19,59.14,59.15,77233.0,52.8184,52.863,52.8184,52.8273,77233.0
2016-04-25 12:50:00,59.16,59.26,59.15,59.21,253331.0,52.8362,52.9255,52.8273,52.8809,253331.0
2016-04-25 13:00:00,59.22,59.34,59.21,59.26,128450.0,52.8898,52.997,52.8809,52.9255,128450.0
2016-04-25 13:10:00,59.26,59.32,59.24,59.28,70308.0,52.9255,52.9791,52.9077,52.9434,70308.0
2016-04-25 13:20:00,59.28,59.3,59.22,59.28,85158.0,52.9434,52.9613,52.8898,52.9434,85158.0
2016-04-25 13:30:00,59.28,59.28,59.22,59.27,43764.0,52.9434,52.9434,52.8898,52.9345,43764.0
2016-04-25 13:40:00,59.27,59.29,59.18,59.2,97072.0,52.9345,52.9523,52.8541,52.8719,97072.0
2016-04-25 13:50:00,59.2,59.28,59.19,59.27,76700.0,52.8719,52.9434,52.863,52.9345,76700.0
2016-04-25 14:00:00,59.27,59.29,59.16,59.16,106403.0,52.9345,52.9523,52.8362,52.8362,106403.0
2016-04-25 14:10:00,59.17,59.22,59.16,59.2,60812.0,52.8451,52.8898,52.8362,52.8719,60812.0
2016-04-25 14:20:00,59.19,59.35,59.16,59.32,112857.0,52.863,53.0059,52.8362,52.9791,112857.0
2016-04-25 14:30:00,59.33,59.35,59.17,59.2,114196.0,52.988,53.0059,52.8451,52.8719,114196.0
2016-04-25 14:40:00,59.2,59.23,59.15,59.15,101171.0,52.8719,52.8987,52.8273,52.8273,101171.0
2016-04-25 14:50:00,59.14,59.27,59.11,59.22,136205.0,52.8184,52.9345,52.7916,52.8898,136205.0
2016-04-25 15:00:00,59.21,59.25,59.15,59.19,122564.0,52.8809,52.9166,52.8273,52.863,122564.0
2016-04-25 15:10:00,59.18,59.2,59.12,59.19,172619.0,52.8541,52.8719,52.8005,52.863,172619.0
2016-04-25 15:20:00,59.19,59.21,59.13,59.13,110903.0,52.863,52.8809,52.8094,52.8094,110903.0
2016-04-25 15:30:00,59.14,59.16,59.06,59.11,219983.0,52.8184,52.8362,52.7469,52.7916,219983.0
2016-04-25 15:40:00,59.11,59.21,59.11,59.19,159606.0,52.7916,52.8809,52.7916,52.863,159606.0
2016-04-25 15:50:00,59.18,59.21,59.15,59.2,280317.0,52.8541,52.8809,52.8273,52.8719,280317.0
2016-04-26 09:30:00,59.31,59.54,59.27,59.5,249509.0,52.9702,53.1756,52.9345,53.1399,249509.0
2016-04-26 09:40:00,59.5,59.82,59.47,59.79,148379.0,53.1399,53.4257,53.1131,53.3989,148379.0
2016-04-26 09:50:00,59.79,59.89,59.61,59.86,120868.0,53.3989,53.4882,53.2381,53.4614,120868.0
2016-04-26 10:00:00,59.87,59.97,59.71,59.72,127588.0,53.4703,53.5596,53.3274,53.3364,127588.0
2016-04-26 10:10:00,59.72,59.78,59.59,59.76,126029.0,53.3364,53.3899,53.2203,53.3721,126029.0
2016-04-26 10:20:00,59.75,59.78,59.49,59.49,112674.0,53.3632,53.3899,53.1309,53.1309,112674.0
2016-04-26 10:30:00,59.49,59.61,59.48,59.51,134391.0,53.1309,53.2381,53.122,53.1488,134391.0
2016-04-26 10:40:00,59.5,59.58,59.46,59.55,102101.0,53.1399,53.2113,53.1042,53.1845,102101.0
2016-04-26 10:50:00,59.55,59.55,59.39,59.43,108385.0,53.1845,53.1845,53.0416,53.0774,108385.0
2016-04-26 11:00:00,59.43,59.49,59.33,59.41,156303.0,53.0774,53.1309,52.988,53.0595,156303.0
2016-04-26 11:10:00,59.41,59.61,59.39,59.6,126633.0,53.0595,53.2381,53.0416,53.2292,126633.0
2016-04-26 11:20:00,59.6,59.7,59.59,59.65,116979.0,53.2292,53.3185,53.2203,53.2738,116979.0
2016-04-26 11:30:00,59.65,59.66,59.59,59.64,118187.0,53.2738,53.2828,53.2203,53.2649,118187.0
2016-04-26 11:40:00,59.64,59.66,59.57,59.65,154981.0,53.2649,53.2828,53.2024,53.2738,154981.0
2016-04-26 11:50:00,59.66,59.77,59.66,59.7,121515.0,53.2828,53.381,53.2828,53.3185,121515.0
2016-04-26 12:00:00,59.7,59.85,59.68,59.82,70765.0,53.3185,53.4525,53.3006,53.4257,70765.0
2016-04-26 12:10:00,59.83,59.87,59.8,59.81,93647.0,53.4346,53.4703,53.4078,53.4167,93647.0
2016-04-26 12:20:00,59.8,59.85,59.76,59.76,97084.0,53.4078,53.4525,53.3721,53.3721,97084.0
2016-04-26 12:30:00,59.76,59.83,59.74,59.78,48295.0,53.3721,53.4346,53.3542,53.3899,48295.0
2016-04-26 12:40:00,59.77,59.83,59.75,59.75,74761.0,53.381,53.4346,53.3632,53.3632,74761.0
2016-04-26 12:50:00,59.76,59.79,59.66,59.66,58841.0,53.3721,53.3989,53.2828,53.2828,58841.0
2016-04-26 13:00:00,59.66,59.68,59.56,59.6,68603.0,53.2828,53.3006,53.1935,53.2292,68603.0
2016-04-26 13:10:00,59.59,59.61,59.53,59.6,51611.0,53.2203,53.2381,53.1667,53.2292,51611.0
2016-04-26 13:20:00,59.6,59.6,59.57,59.59,51826.0,53.2292,53.2292,53.2024,53.2203,51826.0
2016-04-26 13:30:00,59.59,59.69,59.58,59.63,75527.0,53.2203,53.3096,53.2113,53.256,75527.0
2016-04-26 13:40:00,59.63,59.64,59.52,59.55,73842.0,53.256,53.2649,53.1577,53.1845,73842.0
2016-04-26 13:50:00,59.55,59.56,59.48,59.55,97941.0,53.1845,53.1935,53.122,53.1845,97941.0
2016-04-26 14:00:00,59.56,59.66,59.56,59.59,86359.0,53.1935,53.2828,53.1935,53.2203,86359.0
2016-04-26 14:10:00,59.59,59.74,59.58,59.73,92680.0,53.2203,53.3542,53.2113,53.3453,92680.0
2016-04-26 14:20:00,59.73,59.74,59.55,59.56,96002.0,53.3453,53.3542,53.1845,53.1935,96002.0
2016-04-26 14:30:00,59.57,59.61,59.56,59.57,100601.0,53.2024,53.2381,53.1935,53.2024,100601.0
2016-04-26 14:40:00,59.57,59.62,59.52,59.59,72346.0,53.2024,53.247,53.1577,53.2203,72346.0
2016-04-26 14:50:00,59.58,59.59,59.48,59.5,99323.0,53.2113,53.2203,53.122,53.1399,99323.0
2016-04-26 15:00:00,59.5,59.59,59.49,59.56,224780.0,53.1399,53.2203,53.1309,53.1935,224780.0
2016-04-26 15:10:00,59.55,59.56,59.45,59.46,112807.0,53.1845,53.1935,53.0952,53.1042,112807.0
2016-04-26 15:20:00,59.46,59.49,59.4,59.44,224922.0,53.1042,53.1309,53.0506,53.0863,224922.0
2016-04-26 15:30:00,59.44,59.47,59.41,59.43,250813.0,53.0863,53.1131,53.0595,53.0774,250813.0
2016-04-26 15:40:00,59.43,59.48,59.42,59.44,197197.0,53.0774,53.122,53.0684,53.0863,197197.0
2016-04-26 15:50:00,59.45,59.55,59.44,59.53,352344.0,53.0952,53.1845,53.0863,53.1667,352344.0
2016-04-27 09:30:00,59.63,59.73,59.0,59.03,470407.0,53.256,53.3453,52.6933,52.7201,470407.0
2016-04-27 09:40:00,59.03,59.17,58.97,59.01,318570.0,52.7201,52.8451,52.6665,52.7023,318570.0
2016-04-27 09:50:00,59.02,59.15,58.99,59.08,182366.0,52.7112,52.8273,52.6844,52.7648,182366.0
2016-04-27 10:00:00,59.09,59.23,59.09,59.17,204268.0,52.7737,52.8987,52.7737,52.8451,204268.0
2016-04-27 10:10:00,59.17,59.23,58.93,59.01,296683.0,52.8451,52.8987,52.6308,52.7023,296683.0
2016-04-27 10:20:00,59.02,59.02,58.73,58.73,270007.0,52.7112,52.7112,52.4522,52.4522,270007.0
2016-04-27 10:30:00,58.74,58.82,58.71,58.75,303654.0,52.4611,52.5326,52.4343,52.47,303654.0
2016-04-27 10:40:00,58.77,58.88,58.7,58.76,148603.0,52.4879,52.5861,52.4254,52.479,148603.0
2016-04-27 10:50:00,58.77,58.91,58.75,58.85,143785.0,52.4879,52.6129,52.47,52.5594,143785.0
2016-04-27 11:00:00,58.85,58.87,58.75,58.81,163142.0,52.5594,52.5772,52.47,52.5236,163142.0
2016-04-27 11:10:00,58.79,58.87,58.76,58.84,94330.0,52.5058,52.5772,52.479,52.5504,94330.0
2016-04-27 11:20:00,58.84,58.86,58.73,58.78,211982.0,52.5504,52.5683,52.4522,52.4968,211982.0
2016-04-27 11:30:00,58.78,59.02,58.76,59.01,189947.0,52.4968,52.7112,52.479,52.7023,189947.0
2016-04-27 11:40:00,59.01,59.03,58.95,59.01,114456.0,52.7023,52.7201,52.6487,52.7023,114456.0
2016-04-27 11:50:00,59.02,59.17,59.01,59.16,138015.0,52.7112,52.8451,52.7023,52.8362,138015.0
2016-04-27 12:00:00,59.16,59.17,59.13,59.16,66407.0,52.8362,52.8451,52.8094,52.8362,66407.0
2016-04-27 12:10:00,59.16,59.16,59.05,59.07,116912.0,52.8362,52.8362,52.738,52.7558,116912.0
2016-04-27 12:20:00,59.07,59.2,59.06,59.18,86750.0,52.7558,52.8719,52.7469,52.8541,86750.0
2016-04-27 12:30:00,59.18,59.18,59.04,59.05,109024.0,52.8541,52.8541,52.729,52.738,109024.0
2016-04-27 12:40:00,59.05,59.05,58.95,59.0,156439.0,52.738,52.738,52.6487,52.6933,156439.0
2016-04-27 12:50:00,59.0,59.07,58.99,59.02,76923.0,52.6933,52.7558,52.6844,52.7112,76923.0
2016-04-27 13:00:00,59.02,59.04,58.97,58.97,54829.0,52.7112,52.729,52.6665,52.6665,54829.0
2016-04-27 13:10:00,58.97,59.04,58.95,58.99,74636.0,52.6665,52.729,52.6487,52.6844,74636.0
2016-04-27 13:20:00,58.98,59.0,58.92,58.95,90605.0,52.6755,52.6933,52.6219,52.6487,90605.0
2016-04-27 13:30:00,58.95,59.0,58.93,58.94,79566.0,52.6487,52.6933,52.6308,52.6397,79566.0
2016-04-27 13:40:00,58.93,58.95,58.91,58.92,101794.0,52.6308,52.6487,52.6129,52.6219,101794.0
2016-04-27 13:50:00,58.93,58.94,58.74,58.75,144538.0,52.6308,52.6397,52.4611,52.47,144538.0
2016-04-27 14:00:00,58.75,59.03,58.62,59.03,209742.0,52.47,52.7201,52.3539,52.7201,209742.0
2016-04-27 14:10:00,59.04,59.07,58.94,59.07,136309.0,52.729,52.7558,52.6397,52.7558,136309.0
2016-04-27 14:20:00,59.08,59.18,59.03,59.17,194695.0,52.7648,52.8541,52.7201,52.8451,194695.0
2016-04-27 14:30:00,59.17,59.18,59.02,59.05,219555.0,52.8451,52.8541,52.7112,52.738,219555.0
2016-04-27 14:40:00,59.03,59.13,59.03,59.08,211020.0,52.7201,52.8094,52.7201,52.7648,211020.0
2016-04-27 14:50:00,59.08,59.17,59.07,59.14,203429.0,52.7648,52.8451,52.7558,52.8184,203429.0
2016-04-27 15:00:00,59.14,59.29,59.14,59.24,223700.0,52.8184,52.9523,52.8184,52.9077,223700.0
2016-04-27 15:10:00,59.25,59.33,59.2,59.32,215091.0,52.9166,52.988,52.8719,52.9791,215091.0
2016-04-27 15:20:00,59.32,59.36,59.22,59.28,142331.0,52.9791,53.0148,52.8898,52.9434,142331.0
2016-04-27 15:30:00,59.28,59.36,59.27,59.35,158360.0,52.9434,53.0148,52.9345,53.0059,158360.0
2016-04-27 15:40:00,59.35,59.4,59.32,59.35,227799.0,53.0059,53.0506,52.9791,53.0059,227799.0
2016-04-27 15:50:00,59.34,59.35,59.26,59.28,418890.0,52.997,53.0059,52.9255,52.9434,418890.0
2016-04-28 09:30:00,58.95,59.5,58.9,59.42,244320.0,52.6487,53.1399,52.604,53.0684,244320.0
2016-04-28 09:40:00,59.41,59.64,59.3,59.55,116101.0,53.0595,53.2649,52.9613,53.1845,116101.0
2016-04-28 09:50:00,59.53,59.55,59.34,59.52,115405.0,53.1667,53.1845,52.997,53.1577,115405.0
2016-04-28 10:00:00,59.53,59.66,59.4,59.6,177952.0,53.1667,53.2828,53.0506,53.2292,177952.0
2016-04-28 10:10:00,59.6,59.65,59.43,59.61,154182.0,53.2292,53.2738,53.0774,53.2381,154182.0
2016-04-28 10:20:00,59.6,59.71,59.58,59.64,99375.0,53.2292,53.3274,53.2113,53.2649,99375.0
2016-04-28 10:30:00,59.65,59.77,59.61,59.72,130295.0,53.2738,53.381,53.2381,53.3364,130295.0
2016-04-28 10:40:00,59.73,59.89,59.68,59.77,188303.0,53.3453,53.4882,53.3006,53.381,188303.0
2016-04-28 10:50:00,59.77,59.77,59.62,59.64,151703.0,53.381,53.381,53.247,53.2649,151703.0
2016-04-28 11:00:00,59.64,59.75,59.63,59.65,58810.0,53.2649,53.3632,53.256,53.2738,58810.0
2016-04-28 11:10:00,59.65,59.71,59.59,59.71,83714.0,53.2738,53.3274,53.2203,53.3274,83714.0
2016-04-28 11:20:00,59.71,59.75,59.58,59.6,74456.0,53.3274,53.3632,53.2113,53.2292,74456.0
2016-04-28 11:30:00,59.6,59.65,59.57,59.62,98471.0,53.2292,53.2738,53.2024,53.247,98471.0
2016-04-28 11:40:00,59.62,59.62,59.55,59.57,53724.0,53.247,53.247,53.1845,53.2024,53724.0
2016-04-28 11:50:00,59.58,59.62,59.52,59.56,104432.0,53.2113,53.247,53.1577,53.1935,104432.0
2016-04-28 12:00:00,59.57,59.59,59.52,59.53,54219.0,53.2024,53.2203,53.1577,53.1667,54219.0
2016-04-28 12:10:00,59.53,59.57,59.47,59.47,57928.0,53.1667,53.2024,53.1131,53.1131,57928.0
2016-04-28 12:20:00,59.47,59.5,59.43,59.47,72036.0,53.1131,53.1399,53.0774,53.1131,72036.0
2016-04-28 12:30:00,59.46,59.47,59.43,59.45,64412.0,53.1042,53.1131,53.0774,53.0952,64412.0
2016-04-28 12:40:00,59.44,59.46,59.4,59.46,51144.0,53.0863,53.1042,53.0506,53.1042,51144.0
2016-04-28 12:50:00,59.46,59.47,59.39,59.4,79610.0,53.1042,53.1131,53.0416,53.0506,79610.0
2016-04-28 13:00:00,59.4,59.41,59.23,59.24,66683.0,53.0506,53.0595,52.8987,52.9077,66683.0
2016-04-28 13:10:00,59.24,59.25,59.1,59.13,116698.0,52.9077,52.9166,52.7826,52.8094,116698.0
2016-04-28 13:20:00,59.13,59.18,59.12,59.15,80591.0,52.8094,52.8541,52.8005,52.8273,80591.0
2016-04-28 13:30:00,59.16,59.22,59.15,59.2,93998.0,52.8362,52.8898,52.8273,52.8719,93998.0
2016-04-28 13:40:00,59.21,59.21,59.16,59.17,67272.0,52.8809,52.8809,52.8362,52.8451,67272.0
2016-04-28 13:50:00,59.16,59.21,59.16,59.19,109485.0,52.8362,52.8809,52.8362,52.863,109485.0
2016-04-28 14:00:00,59.19,59.2,59.11,59.11,113066.0,52.863,52.8719,52.7916,52.7916,113066.0
2016-04-28 14:10:00,59.12,59.14,59.06,59.11,164994.0,52.8005,52.8184,52.7469,52.7916,164994.0
2016-04-28 14:20:00,59.11,59.15,59.04,59.15,78108.0,52.7916,52.8273,52.729,52.8273,78108.0
2016-04-28 14:30:00,59.15,59.15,59.05,59.05,76336.0,52.8273,52.8273,52.738,52.738,76336.0
2016-04-28 14:40:00,59.04,59.09,58.97,58.99,98762.0,52.729,52.7737,52.6665,52.6844,98762.0
2016-04-28 14:50:00,59.0,59.01,58.95,58.98,94711.0,52.6933,52.7023,52.6487,52.6755,94711.0
2016-04-28 15:00:00,58.97,58.98,58.86,58.86,174762.0,52.6665,52.6755,52.5683,52.5683,174762.0
2016-04-28 15:10:00,58.86,58.88,58.69,58.71,190978.0,52.5683,52.5861,52.4165,52.4343,190978.0
2016-04-28 15:20:00,58.71,58.72,58.51,58.52,215774.0,52.4343,52.4433,52.2557,52.2646,215774.0
2016-04-28 15:30:00,58.53,58.61,58.52,58.54,266182.0,52.2736,52.345,52.2646,52.2825,266182.0
2016-04-28 15:40:00,58.54,58.67,58.53,58.55,319891.0,52.2825,52.3986,52.2736,52.2914,319891.0
2016-04-28 15:50:00,58.55,58.57,58.42,58.55,601075.0,52.2914,52.3093,52.1753,52.2914,601075.0
2016-04-29 09:30:00,58.41,58.49,58.1,58.39,247757.0,52.1664,52.2378,51.8895,52.1485,247757.0
2016-04-29 09:40:00,58.38,58.5,58.34,58.38,244979.0,52.1396,52.2468,52.1039,52.1396,244979.0
2016-04-29 09:50:00,58.36,58.38,58.2,58.28,159488.0,52.1217,52.1396,51.9788,52.0503,159488.0
2016-04-29 10:00:00,58.28,58.3,58.13,58.16,352535.0,52.0503,52.0681,51.9163,51.9431,352535.0
2016-04-29 10:10:00,58.15,58.27,58.14,58.24,156392.0,51.9342,52.0414,51.9252,52.0146,156392.0
2016-04-29 10:20:00,58.24,58.52,58.22,58.5,143115.0,52.0146,52.2646,51.9967,52.2468,143115.0
2016-04-29 10:30:00,58.47,58.54,58.38,58.53,121459.0,52.22,52.2825,52.1396,52.2736,121459.0
2016-04-29 10:40:00,58.53,58.62,58.43,58.44,109502.0,52.2736,52.3539,52.1842,52.1932,109502.0
2016-04-29 10:50:00,58.43,58.51,58.42,58.44,155495.0,52.1842,52.2557,52.1753,52.1932,155495.0
2016-04-29 11:00:00,58.44,58.48,58.39,58.45,177312.0,52.1932,52.2289,52.1485,52.2021,177312.0
2016-04-29 11:10:00,58.45,58.5,58.42,58.48,180102.0,52.2021,52.2468,52.1753,52.2289,180102.0
2016-04-29 11:20:00,58.48,58.55,58.46,58.53,126973.0,52.2289,52.2914,52.211,52.2736,126973.0
2016-04-29 11:30:00,58.52,58.6,58.47,58.51,198305.0,52.2646,52.3361,52.22,52.2557,198305.0
2016-04-29 11:40:00,58.5,58.54,58.28,58.35,242532.0,52.2468,52.2825,52.0503,52.1128,242532.0
2016-04-29 11:50:00,58.34,58.35,58.15,58.25,225415.0,52.1039,52.1128,51.9342,52.0235,225415.0
2016-04-29 12:00:00,58.25,58.33,58.25,58.28,158206.0,52.0235,52.0949,52.0235,52.0503,158206.0
2016-04-29 12:10:00,58.28,58.41,58.25,58.41,95534.0,52.0503,52.1664,52.0235,52.1664,95534.0
2016-04-29 12:20:00,58.4,58.43,58.36,58.37,71545.0,52.1575,52.1842,52.1217,52.1307,71545.0
2016-04-29 12:30:00,58.36,58.44,58.35,58.41,58765.0,52.1217,52.1932,52.1128,52.1664,58765.0
2016-04-29 12:40:00,58.41,58.5,58.36,58.49,80385.0,52.1664,52.2468,52.1217,52.2378,80385.0
2016-04-29 12:50:00,58.48,58.49,58.33,58.42,78530.0,52.2289,52.2378,52.0949,52.1753,78530.0
2016-04-29 13:00:00,58.42,58.58,58.41,58.57,103702.0,52.1753,52.3182,52.1664,52.3093,103702.0
2016-04-29 13:10:00,58.56,58.68,58.53,58.67,70027.0,52.3004,52.4075,52.2736,52.3986,70027.0
2016-04-29 13:20:00,58.67,58.68,58.55,58.57,73972.0,52.3986,52.4075,52.2914,52.3093,73972.0
2016-04-29 13:30:00,58.58,58.58,58.5,58.52,105647.0,52.3182,52.3182,52.2468,52.2646,105647.0
2016-04-29 13:40:00,58.52,58.53,58.39,58.43,75845.0,52.2646,52.2736,52.1485,52.1842,75845.0
2016-04-29 13:50:00,58.43,58.47,58.37,58.44,99691.0,52.1842,52.22,52.1307,52.1932,99691.0
2016-04-29 14:00:00,58.45,58.55,58.42,58.45,103564.0,52.2021,52.2914,52.1753,52.2021,103564.0
2016-04-29 14:10:00,58.45,58.57,58.41,58.56,89613.0,52.2021,52.3093,52.1664,52.3004,89613.0
2016-04-29 14:20:00,58.56,58.66,58.51,58.63,148363.0,52.3004,52.3897,52.2557,52.3629,148363.0
2016-04-29 14:30:00,58.62,58.64,58.55,58.57,135348.0,52.3539,52.3718,52.2914,52.3093,135348.0
2016-04-29 14:40:00,58.58,58.82,58.57,58.78,131003.0,52.3182,52.5326,52.3093,52.4968,131003.0
2016-04-29 14:50:00,58.78,58.79,58.67,58.75,125538.0,52.4968,52.5058,52.3986,52.47,125538.0
2016-04-29 15:00:00,58.73,58.86,58.71,58.84,160494.0,52.4522,52.5683,52.4343,52.5504,160494.0
2016-04-29 15:10:00,58.84,58.9,58.82,58.85,207403.0,52.5504,52.604,52.5326,52.5594,207403.0
2016-04-29 15:20:00,58.85,58.9,58.67,58.68,276448.0,52.5594,52.604,52.3986,52.4075,276448.0
2016-04-29 15:30:00,58.68,58.91,58.68,58.88,242503.0,52.4075,52.6129,52.4075,52.5861,242503.0
2016-04-29 15:40:00,58.87,59.09,58.87,58.94,340050.0,52.5772,52.7737,52.5772,52.6397,340050.0
2016-04-29 15:50:00,58.94,59.01,58.89,58.95,794746.0,52.6397,52.7023,52.5951,52.6487,794746.0
2016-05-02 09:30:00,59.09,59.24,58.99,59.22,327164.0,52.7737,52.9077,52.6844,52.8898,327164.0
2016-05-02 09:40:00,59.23,59.4,59.15,59.21,463043.0,52.8987,53.0506,52.8273,52.8809,463043.0
2016-05-02 09:50:00,59.21,59.27,59.05,59.21,521006.0,52.8809,52.9345,52.738,52.8809,521006.0
2016-05-02 10:00:00,59.2,59.27,59.08,59.18,166923.0,52.8719,52.9345,52.7648,52.8541,166923.0
2016-05-02 10:10:00,59.19,59.29,59.15,59.29,146407.0,52.863,52.9523,52.8273,52.9523,146407.0
2016-05-02 10:20:00,59.29,59.31,59.22,59.25,211915.0,52.9523,52.9702,52.8898,52.9166,211915.0
2016-05-02 10:30:00,59.25,59.37,59.08,59.1,185780.0,52.9166,53.0238,52.7648,52.7826,185780.0
2016-05-02 10:40:00,59.11,59.25,59.1,59.22,100512.0,52.7916,52.9166,52.7826,52.8898,100512.0
2016-05-02 10:50:00,59.21,59.23,59.09,59.1,236925.0,52.8809,52.8987,52.7737,52.7826,236925.0
2016-05-02 11:00:00,59.12,59.16,59.03,59.14,222154.0,52.8005,52.8362,52.7201,52.8184,222154.0
2016-05-02 11:10:00,59.15,59.24,59.09,59.16,123921.0,52.8273,52.9077,52.7737,52.8362,123921.0
2016-05-02 11:20:00,59.17,59.31,59.11,59.3,201577.0,52.8451,52.9702,52.7916,52.9613,201577.0
2016-05-02 11:30:00,59.3,59.31,59.23,59.29,225769.0,52.9613,52.9702,52.8987,52.9523,225769.0
2016-05-02 11:40:00,59.3,59.31,59.2,59.25,117404.0,52.9613,52.9702,52.8719,52.9166,117404.0
2016-05-02 11:50:00,59.25,59.31,59.22,59.26,216572.0,52.9166,52.9702,52.8898,52.9255,216572.0
2016-05-02 12:00:00,59.25,59.32,59.21,59.25,240198.0,52.9166,52.9791,52.8809,52.9166,240198.0
2016-05-02 12:10:00,59.25,59.28,59.21,59.23,116927.0,52.9166,52.9434,52.8809,52.8987,116927.0
2016-05-02 12:20:00,59.23,59.26,59.19,59.25,102113.0,52.8987,52.9255,52.863,52.9166,102113.0
2016-05-02 12:30:00,59.25,59.3,59.22,59.26,104857.0,52.9166,52.9613,52.8898,52.9255,104857.0
2016-05-02 12:40:00,59.27,59.31,59.21,59.27,123508.0,52.9345,52.9702,52.8809,52.9345,123508.0
2016-05-02 12:50:00,59.28,59.28,59.2,59.26,130905.0,52.9434,52.9434,52.8719,52.9255,130905.0
2016-05-02 13:00:00,59.26,59.39,59.25,59.36,145599.0,52.9255,53.0416,52.9166,53.0148,145599.0
2016-05-02 13:10:00,59.35,59.48,59.35,59.4,303855.0,53.0059,53.122,53.0059,53.0506,303855.0
2016-05-02 13:20:00,59.39,59.48,59.39,59.42,98302.0,53.0416,53.122,53.0416,53.0684,98302.0
2016-05-02 13:30:00,59.42,59.49,59.41,59.45,118800.0,53.0684,53.1309,53.0595,53.0952,118800.0
2016-05-02 13:40:00,59.45,59.47,59.42,59.47,114459.0,53.0952,53.1131,53.0684,53.1131,114459.0
2016-05-02 13:50:00,59.47,59.48,59.44,59.45,95801.0,53.1131,53.122,53.0863,53.0952,95801.0
2016-05-02 14:00:00,59.45,59.5,59.42,59.5,140833.0,53.0952,53.1399,53.0684,53.1399,140833.0
2016-05-02 14:10:00,59.5,59.53,59.48,59.5,242083.0,53.1399,53.1667,53.122,53.1399,242083.0
2016-05-02 14:20:00,59.49,59.51,59.43,59.43,120156.0,53.1309,53.1488,53.0774,53.0774,120156.0
2016-05-02 14:30:00,59.43,59.44,59.34,59.36,140008.0,53.0774,53.0863,52.997,53.0148,140008.0
2016-05-02 14:40:00,59.36,59.42,59.26,59.4,127892.0,53.0148,53.0684,52.9255,53.0506,127892.0
2016-05-02 14:50:00,59.39,59.41,59.3,59.36,103720.0,53.0416,53.0595,52.9613,53.0148,103720.0
2016-05-02 15:00:00,59.37,59.5,59.36,59.49,175834.0,53.0238,53.1399,53.0148,53.1309,175834.0
2016-05-02 15:10:00,59.5,59.55,59.45,59.51,426050.0,53.1399,53.1845,53.0952,53.1488,426050.0
2016-05-02 15:20:00,59.5,59.6,59.48,59.58,122119.0,53.1399,53.2292,53.122,53.2113,122119.0
2016-05-02 15:30:00,59.59,59.65,59.58,59.64,348128.0,53.2203,53.2738,53.2113,53.2649,348128.0
2016-05-02 15:40:00,59.63,59.75,59.62,59.62,272121.0,53.256,53.3632,53.247,53.247,272121.0
2016-05-02 15:50:00,59.63,59.65,59.58,59.59,468483.0,53.256,53.2738,53.2113,53.2203,468483.0
2016-05-03 09:30:00,59.24,59.55,59.13,59.46,228680.0,52.9077,53.1845,52.8094,53.1042,228680.0
2016-05-03 09:40:00,59.46,59.63,59.38,59.42,300905.0,53.1042,53.256,53.0327,53.0684,300905.0
2016-05-03 09:50:00,59.41,59.66,59.31,59.61,124404.0,53.0595,53.2828,52.9702,53.2381,124404.0
2016-05-03 10:00:00,59.59,59.6,59.35,59.39,109906.0,53.2203,53.2292,53.0059,53.0416,109906.0
2016-05-03 10:10:00,59.38,59.42,59.15,59.17,154759.0,53.0327,53.0684,52.8273,52.8451,154759.0
2016-05-03 10:20:00,59.19,59.31,59.12,59.29,150863.0,52.863,52.9702,52.8005,52.9523,150863.0
2016-05-03 10:30:00,59.28,59.32,59.14,59.2,179825.0,52.9434,52.9791,52.8184,52.8719,179825.0
2016-05-03 10:40:00,59.2,59.4,59.17,59.35,193064.0,52.8719,53.0506,52.8451,53.0059,193064.0
2016-05-03 10:50:00,59.35,59.38,59.27,59.31,157978.0,53.0059,53.0327,52.9345,52.9702,157978.0
2016-05-03 11:00:00,59.31,59.38,59.25,59.33,137618.0,52.9702,53.0327,52.9166,52.988,137618.0
2016-05-03 11:10:00,59.33,59.38,59.28,59.28,178715.0,52.988,53.0327,52.9434,52.9434,178715.0
2016-05-03 11:20:00,59.27,59.28,59.22,59.24,129591.0,52.9345,52.9434,52.8898,52.9077,129591.0
2016-05-03 11:30:00,59.24,59.24,59.03,59.08,210693.0,52.9077,52.9077,52.7201,52.7648,210693.0
2016-05-03 11:40:00,59.08,59.19,59.07,59.18,116067.0,52.7648,52.863,52.7558,52.8541,116067.0
2016-05-03 11:50:00,59.18,59.31,59.15,59.28,185438.0,52.8541,52.9702,52.8273,52.9434,185438.0
2016-05-03 12:00:00,59.29,59.37,59.27,59.34,192715.0,52.9523,53.0238,52.9345,52.997,192715.0
2016-05-03 12:10:00,59.34,59.41,59.3,59.37,187511.0,52.997,53.0595,52.9613,53.0238,187511.0
2016-05-03 12:20:00,59.37,59.5,59.36,59.39,196604.0,53.0238,53.1399,53.0148,53.0416,196604.0
2016-05-03 12:30:00,59.39,59.39,59.31,59.36,49480.0,53.0416,53.0416,52.9702,53.0148,49480.0
2016-05-03 12:40:00,59.35,59.38,59.2,59.21,55756.0,53.0059,53.0327,52.8719,52.8809,55756.0
2016-05-03 12:50:00,59.22,59.25,59.2,59.21,86385.0,52.8898,52.9166,52.8719,52.8809,86385.0
2016-05-03 13:00:00,59.21,59.33,59.2,59.33,103984.0,52.8809,52.988,52.8719,52.988,103984.0
2016-05-03 13:10:00,59.33,59.47,59.31,59.45,104722.0,52.988,53.1131,52.9702,53.0952,104722.0
2016-05-03 13:20:00,59.45,59.54,59.41,59.54,244167.0,53.0952,53.1756,53.0595,53.1756,244167.0
2016-05-03 13:30:00,59.55,59.64,59.5,59.64,282576.0,53.1845,53.2649,53.1399,53.2649,282576.0
2016-05-03 13:40:00,59.64,59.72,59.55,59.69,113609.0,53.2649,53.3364,53.1845,53.3096,113609.0
2016-05-03 13:50:00,59.69,59.77,59.65,59.75,217349.0,53.3096,53.381,53.2738,53.3632,217349.0
2016-05-03 14:00:00,59.74,59.84,59.72,59.8,291916.0,53.3542,53.4435,53.3364,53.4078,291916.0
2016-05-03 14:10:00,59.8,59.85,59.46,59.48,190762.0,53.4078,53.4525,53.1042,53.122,190762.0
2016-05-03 14:20:00,59.48,59.49,59.32,59.42,149287.0,53.122,53.1309,52.9791,53.0684,149287.0
2016-05-03 14:30:00,59.42,59.58,59.41,59.51,125189.0,53.0684,53.2113,53.0595,53.1488,125189.0
2016-05-03 14:40:00,59.52,59.53,59.39,59.4,95183.0,53.1577,53.1667,53.0416,53.0506,95183.0
2016-05-03 14:50:00,59.41,59.41,59.32,59.4,128877.0,53.0595,53.0595,52.9791,53.0506,128877.0
2016-05-03 15:00:00,59.4,59.43,59.32,59.33,96064.0,53.0506,53.0774,52.9791,52.988,96064.0
2016-05-03 15:10:00,59.33,59.33,59.23,59.32,136393.0,52.988,52.988,52.8987,52.9791,136393.0
2016-05-03 15:20:00,59.32,59.4,59.29,59.37,282823.0,52.9791,53.0506,52.9523,53.0238,282823.0
2016-05-03 15:30:00,59.36,59.44,59.29,59.42,332422.0,53.0148,53.0863,52.9523,53.0684,332422.0
2016-05-03 15:40:00,59.43,59.53,59.34,59.51,375051.0,53.0774,53.1667,52.997,53.1488,375051.0
2016-05-03 15:50:00,59.5,59.55,59.44,59.51,593914.0,53.1399,53.1845,53.0863,53.1488,593914.0
2016-05-04 09:30:00,59.23,59.48,58.96,59.02,345872.0,52.8987,53.122,52.6576,52.7112,345872.0
2016-05-04 09:40:00,59.03,59.28,58.82,59.25,385956.0,52.7201,52.9434,52.5326,52.9166,385956.0
2016-05-04 09:50:00,59.24,59.56,59.2,59.51,241360.0,52.9077,53.1935,52.8719,53.1488,241360.0
2016-05-04 10:00:00,59.5,59.91,59.46,59.88,313985.0,53.1399,53.506,53.1042,53.4793,313985.0
2016-05-04 10:10:00,59.88,59.96,59.77,59.9,208058.0,53.4793,53.5507,53.381,53.4971,208058.0
2016-05-04 10:20:00,59.9,59.9,59.67,59.72,118257.0,53.4971,53.4971,53.2917,53.3364,118257.0
2016-05-04 10:30:00,59.71,59.88,59.62,59.64,114601.0,53.3274,53.4793,53.247,53.2649,114601.0
2016-05-04 10:40:00,59.65,59.65,59.45,59.6,189579.0,53.2738,53.2738,53.0952,53.2292,189579.0
2016-05-04 10:50:00,59.6,59.72,59.56,59.7,121653.0,53.2292,53.3364,53.1935,53.3185,121653.0
2016-05-04 11:00:00,59.7,59.8,59.63,59.67,154105.0,53.3185,53.4078,53.256,53.2917,154105.0
2016-05-04 11:10:00,59.66,59.7,59.52,59.64,97563.0,53.2828,53.3185,53.1577,53.2649,97563.0
2016-05-04 11:20:00,59.64,59.83,59.61,59.74,201227.0,53.2649,53.4346,53.2381,53.3542,201227.0
2016-05-04 11:30:00,59.74,59.77,59.55,59.72,140482.0,53.3542,53.381,53.1845,53.3364,140482.0
2016-05-04 11:40:00,59.72,59.77,59.62,59.68,111539.0,53.3364,53.381,53.247,53.3006,111539.0
2016-05-04 11:50:00,59.68,59.73,59.58,59.7,72248.0,53.3006,53.3453,53.2113,53.3185,72248.0
2016-05-04 12:00:00,59.71,59.79,59.62,59.75,108748.0,53.3274,53.3989,53.247,53.3632,108748.0
2016-05-04 12:10:00,59.75,59.84,59.75,59.79,84386.0,53.3632,53.4435,53.3632,53.3989,84386.0
2016-05-04 12:20:00,59.78,59.81,59.65,59.67,69843.0,53.3899,53.4167,53.2738,53.2917,69843.0
2016-05-04 12:30:00,59.68,59.69,59.59,59.62,63302.0,53.3006,53.3096,53.2203,53.247,63302.0
2016-05-04 12:40:00,59.62,59.62,59.54,59.54,77631.0,53.247,53.247,53.1756,53.1756,77631.0
2016-05-04 12:50:00,59.54,59.56,59.41,59.45,103722.0,53.1756,53.1935,53.0595,53.0952,103722.0
2016-05-04 13:00:00,59.45,59.5,59.38,59.48,85568.0,53.0952,53.1399,53.0327,53.122,85568.0
2016-05-04 13:10:00,59.48,59.54,59.44,59.54,92067.0,53.122,53.1756,53.0863,53.1756,92067.0
2016-05-04 13:20:00,59.53,59.61,59.5,59.61,46249.0,53.1667,53.2381,53.1399,53.2381,46249.0
2016-05-04 13:30:00,59.61,59.65,59.53,59.55,86506.0,53.2381,53.2738,53.1667,53.1845,86506.0
2016-05-04 13:40:00,59.55,59.59,59.49,59.52,56352.0,53.1845,53.2203,53.1309,53.1577,56352.0
2016-05-04 13:50:00,59.52,59.58,59.41,59.41,86080.0,53.1577,53.2113,53.0595,53.0595,86080.0
2016-05-04 14:00:00,59.41,59.42,59.26,59.3,99781.0,53.0595,53.0684,52.9255,52.9613,99781.0
2016-05-04 14:10:00,59.29,59.33,59.24,59.3,83493.0,52.9523,52.988,52.9077,52.9613,83493.0
2016-05-04 14:20:00,59.28,59.31,59.23,59.28,122081.0,52.9434,52.9702,52.8987,52.9434,122081.0
2016-05-04 14:30:00,59.28,59.29,59.22,59.24,176700.0,52.9434,52.9523,52.8898,52.9077,176700.0
2016-05-04 14:40:00,59.24,59.26,59.09,59.13,161683.0,52.9077,52.9255,52.7737,52.8094,161683.0
2016-05-04 14:50:00,59.13,59.13,59.03,59.04,102847.0,52.8094,52.8094,52.7201,52.729,102847.0
2016-05-04 15:00:00,59.04,59.07,58.97,59.07,211228.0,52.729,52.7558,52.6665,52.7558,211228.0
2016-05-04 15:10:00,59.06,59.1,59.03,59.08,108940.0,52.7469,52.7826,52.7201,52.7648,108940.0
2016-05-04 15:20:00,59.07,59.11,58.98,58.99,154406.0,52.7558,52.7916,52.6755,52.6844,154406.0
2016-05-04 15:30:00,59.0,59.11,58.99,59.09,139542.0,52.6933,52.7916,52.6844,52.7737,139542.0
2016-05-04 15:40:00,59.1,59.22,59.09,59.15,141892.0,52.7826,52.8898,52.7737,52.8273,141892.0
2016-05-04 15:50:00,59.15,59.17,59.09,59.12,307500.0,52.8273,52.8451,52.7737,52.8005,307500.0
2016-05-05 09:30:00,58.94,58.98,58.6,58.9,326540.0,52.6397,52.6755,52.3361,52.604,326540.0
2016-05-05 09:40:00,58.87,58.9,58.51,58.55,243354.0,52.5772,52.604,52.2557,52.2914,243354.0
2016-05-05 09:50:00,58.55,58.62,58.09,58.16,301329.0,52.2914,52.3539,51.8806,51.9431,301329.0
2016-05-05 10:00:00,58.16,58.2,58.02,58.05,385771.0,51.9431,51.9788,51.8181,51.8449,385771.0
2016-05-05 10:10:00,58.05,58.19,58.02,58.07,221455.0,51.8449,51.9699,51.8181,51.8627,221455.0
2016-05-05 10:20:00,58.08,58.17,58.03,58.09,151614.0,51.8717,51.952,51.827,51.8806,151614.0
2016-05-05 10:30:00,58.09,58.17,58.05,58.07,205984.0,51.8806,51.952,51.8449,51.8627,205984.0
2016-05-05 10:40:00,58.07,58.35,58.05,58.34,247797.0,51.8627,52.1128,51.8449,52.1039,247797.0
2016-05-05 10:50:00,58.34,58.34,58.1,58.11,123811.0,52.1039,52.1039,51.8895,51.8985,123811.0
2016-05-05 11:00:00,58.1,58.16,58.07,58.12,135613.0,51.8895,51.9431,51.8627,51.9074,135613.0
2016-05-05 11:10:00,58.12,58.22,58.1,58.19,108152.0,51.9074,51.9967,51.8895,51.9699,108152.0
2016-05-05 11:20:00,58.19,58.21,58.06,58.14,138433.0,51.9699,51.9878,51.8538,51.9252,138433.0
2016-05-05 11:30:00,58.13,58.29,58.12,58.24,124025.0,51.9163,52.0592,51.9074,52.0146,124025.0
2016-05-05 11:40:00,58.25,58.33,58.22,58.27,100310.0,52.0235,52.0949,51.9967,52.0414,100310.0
2016-05-05 11:50:00,58.26,58.46,58.25,58.44,146098.0,52.0324,52.211,52.0235,52.1932,146098.0
2016-05-05 12:00:00,58.43,58.47,58.35,58.37,134153.0,52.1842,52.22,52.1128,52.1307,134153.0
2016-05-05 12:10:00,58.38,58.44,58.34,58.42,92937.0,52.1396,52.1932,52.1039,52.1753,92937.0
2016-05-05 12:20:00,58.43,58.48,58.33,58.37,133878.0,52.1842,52.2289,52.0949,52.1307,133878.0
2016-05-05 12:30:00,58.36,58.41,58.3,58.32,82330.0,52.1217,52.1664,52.0681,52.086,82330.0
2016-05-05 12:40:00,58.32,58.33,58.18,58.18,129187.0,52.086,52.0949,51.961,51.961,129187.0
2016-05-05 12:50:00,58.18,58.28,58.17,58.25,188669.0,51.961,52.0503,51.952,52.0235,188669.0
2016-05-05 13:00:00,58.26,58.26,58.13,58.16,101141.0,52.0324,52.0324,51.9163,51.9431,101141.0
2016-05-05 13:10:00,58.16,58.16,58.05,58.15,177745.0,51.9431,51.9431,51.8449,51.9342,177745.0
2016-05-05 13:20:00,58.14,58.16,58.03,58.11,128917.0,51.9252,51.9431,51.827,51.8985,128917.0
2016-05-05 13:30:00,58.11,58.16,58.07,58.14,112491.0,51.8985,51.9431,51.8627,51.9252,112491.0
2016-05-05 13:40:00,58.14,58.16,58.03,58.04,113308.0,51.9252,51.9431,51.827,51.8359,113308.0
2016-05-05 13:50:00,58.04,58.09,58.03,58.05,86183.0,51.8359,51.8806,51.827,51.8449,86183.0
2016-05-05 14:00:00,58.05,58.17,58.0,58.15,357297.0,51.8449,51.952,51.8002,51.9342,357297.0
2016-05-05 14:10:00,58.14,58.25,58.13,58.15,175528.0,51.9252,52.0235,51.9163,51.9342,175528.0
2016-05-05 14:20:00,58.15,58.22,58.13,58.16,73499.0,51.9342,51.9967,51.9163,51.9431,73499.0
2016-05-05 14:30:00,58.16,58.18,58.1,58.14,99406.0,51.9431,51.961,51.8895,51.9252,99406.0
2016-05-05 14:40:00,58.14,58.21,58.12,58.17,80036.0,51.9252,51.9878,51.9074,51.952,80036.0
2016-05-05 14:50:00,58.16,58.21,58.12,58.16,71752.0,51.9431,51.9878,51.9074,51.9431,71752.0
2016-05-05 15:00:00,58.16,58.19,58.07,58.14,147174.0,51.9431,51.9699,51.8627,51.9252,147174.0
2016-05-05 15:10:00,58.13,58.19,58.11,58.17,103519.0,51.9163,51.9699,51.8985,51.952,103519.0
2016-05-05 15:20:00,58.17,58.25,58.13,58.14,147526.0,51.952,52.0235,51.9163,51.9252,147526.0
2016-05-05 15:30:00,58.14,58.17,58.11,58.15,181868.0,51.9252,51.952,51.8985,51.9342,181868.0
2016-05-05 15:40:00,58.15,58.16,58.13,58.14,322225.0,51.9342,51.9431,51.9163,51.9252,322225.0
2016-05-05 15:50:00,58.14,58.23,58.12,58.2,433687.0,51.9252,52.0056,51.9074,51.9788,433687.0
2016-05-06 09:30:00,58.16,58.17,57.81,57.94,467134.0,51.9431,51.952,51.6305,51.7466,467134.0
2016-05-06 09:40:00,57.94,58.11,57.82,57.82,195634.0,51.7466,51.8985,51.6395,51.6395,195634.0
2016-05-06 09:50:00,57.82,57.83,57.65,57.72,264899.0,51.6395,51.6484,51.4876,51.5501,264899.0
2016-05-06 10:00:00,57.72,57.79,57.65,57.67,269163.0,51.5501,51.6127,51.4876,51.5055,269163.0
2016-05-06 10:10:00,57.67,57.69,57.46,57.48,400770.0,51.5055,51.5234,51.3179,51.3358,400770.0
2016-05-06 10:20:00,57.48,57.55,57.38,57.44,215768.0,51.3358,51.3983,51.2465,51.3001,215768.0
2016-05-06 10:30:00,57.43,57.66,57.42,57.53,148430.0,51.2911,51.4966,51.2822,51.3805,148430.0
2016-05-06 10:40:00,57.52,57.62,57.49,57.6,92987.0,51.3715,51.4608,51.3447,51.443,92987.0
2016-05-06 10:50:00,57.59,57.65,57.44,57.55,240872.0,51.434,51.4876,51.3001,51.3983,240872.0
2016-05-06 11:00:00,57.55,57.63,57.51,57.58,162335.0,51.3983,51.4698,51.3626,51.4251,162335.0
2016-05-06 11:10:00,57.58,57.67,57.58,57.66,137104.0,51.4251,51.5055,51.4251,51.4966,137104.0
2016-05-06 11:20:00,57.67,57.73,57.59,57.72,166726.0,51.5055,51.5591,51.434,51.5501,166726.0
2016-05-06 11:30:00,57.73,57.8,57.69,57.73,142787.0,51.5591,51.6216,51.5234,51.5591,142787.0
2016-05-06 11:40:00,57.73,57.76,57.69,57.73,117431.0,51.5591,51.5859,51.5234,51.5591,117431.0
2016-05-06 11:50:00,57.73,57.84,57.7,57.83,141430.0,51.5591,51.6573,51.5323,51.6484,141430.0
2016-05-06 12:00:00,57.82,57.91,57.81,57.84,156808.0,51.6395,51.7198,51.6305,51.6573,156808.0
2016-05-06 12:10:00,57.84,57.95,57.83,57.9,93579.0,51.6573,51.7556,51.6484,51.7109,93579.0
2016-05-06 12:20:00,57.91,57.97,57.9,57.92,101403.0,51.7198,51.7734,51.7109,51.7288,101403.0
2016-05-06 12:30:00,57.92,57.93,57.87,57.9,96796.0,51.7288,51.7377,51.6841,51.7109,96796.0
2016-05-06 12:40:00,57.9,57.94,57.84,57.86,118053.0,51.7109,51.7466,51.6573,51.6752,118053.0
2016-05-06 12:50:00,57.86,58.05,57.86,58.04,78139.0,51.6752,51.8449,51.6752,51.8359,78139.0
2016-05-06 13:00:00,58.04,58.12,58.03,58.09,52663.0,51.8359,51.9074,51.827,51.8806,52663.0
2016-05-06 13:10:00,58.09,58.21,58.0,58.21,83279.0,51.8806,51.9878,51.8002,51.9878,83279.0
2016-05-06 13:20:00,58.23,58.36,58.23,58.27,139567.0,52.0056,52.1217,52.0056,52.0414,139567.0
2016-05-06 13:30:00,58.27,58.27,58.18,58.26,107114.0,52.0414,52.0414,51.961,52.0324,107114.0
2016-05-06 13:40:00,58.26,58.26,58.13,58.2,110763.0,52.0324,52.0324,51.9163,51.9788,110763.0
2016-05-06 13:50:00,58.2,58.41,58.15,58.4,168209.0,51.9788,52.1664,51.9342,52.1575,168209.0
2016-05-06 14:00:00,58.4,58.43,58.3,58.42,117139.0,52.1575,52.1842,52.0681,52.1753,117139.0
2016-05-06 14:10:00,58.41,58.42,58.26,58.36,167750.0,52.1664,52.1753,52.0324,52.1217,167750.0
2016-05-06 14:20:00,58.37,58.4,58.3,58.38,196288.0,52.1307,52.1575,52.0681,52.1396,196288.0
2016-05-06 14:30:00,58.37,58.38,58.28,58.34,109063.0,52.1307,52.1396,52.0503,52.1039,109063.0
2016-05-06 14:40:00,58.33,58.41,58.32,58.33,79667.0,52.0949,52.1664,52.086,52.0949,79667.0
2016-05-06 14:50:00,58.34,58.42,58.32,58.36,175363.0,52.1039,52.1753,52.086,52.1217,175363.0
2016-05-06 15:00:00,58.36,58.42,58.34,58.35,87507.0,52.1217,52.1753,52.1039,52.1128,87507.0
2016-05-06 15:10:00,58.35,58.36,58.28,58.34,104654.0,52.1128,52.1217,52.0503,52.1039,104654.0
2016-05-06 15:20:00,58.33,58.42,58.33,58.4,117200.0,52.0949,52.1753,52.0949,52.1575,117200.0
2016-05-06 15:30:00,58.39,58.39,58.27,58.34,133967.0,52.1485,52.1485,52.0414,52.1039,133967.0
2016-05-06 15:40:00,58.35,58.35,58.24,58.26,181301.0,52.1128,52.1128,52.0146,52.0324,181301.0
2016-05-06 15:50:00,58.27,58.44,58.26,58.43,440007.0,52.0414,52.1932,52.0324,52.1842,440007.0
2016-05-09 09:30:00,58.59,58.77,58.45,58.71,195925.0,52.3271,52.4879,52.2021,52.4343,195925.0
2016-05-09 09:40:00,58.74,59.09,58.74,58.9,219145.0,52.4611,52.7737,52.4611,52.604,219145.0
2016-05-09 09:50:00,58.9,59.16,58.87,59.16,125482.0,52.604,52.8362,52.5772,52.8362,125482.0
2016-05-09 10:00:00,59.16,59.18,58.99,59.09,133152.0,52.8362,52.8541,52.6844,52.7737,133152.0
2016-05-09 10:10:00,59.07,59.19,58.93,59.12,125040.0,52.7558,52.863,52.6308,52.8005,125040.0
2016-05-09 10:20:00,59.12,59.19,58.87,58.88,135804.0,52.8005,52.863,52.5772,52.5861,135804.0
2016-05-09 10:30:00,58.87,58.97,58.81,58.9,126232.0,52.5772,52.6665,52.5236,52.604,126232.0
2016-05-09 10:40:00,58.89,58.98,58.87,58.97,95311.0,52.5951,52.6755,52.5772,52.6665,95311.0
2016-05-09 10:50:00,58.98,59.15,58.98,59.07,121763.0,52.6755,52.8273,52.6755,52.7558,121763.0
2016-05-09 11:00:00,59.07,59.08,58.97,59.01,135435.0,52.7558,52.7648,52.6665,52.7023,135435.0
2016-05-09 11:10:00,59.01,59.06,58.86,58.9,134210.0,52.7023,52.7469,52.5683,52.604,134210.0
2016-05-09 11:20:00,58.9,58.94,58.83,58.85,107055.0,52.604,52.6397,52.5415,52.5594,107055.0
2016-05-09 11:30:00,58.84,58.87,58.77,58.86,82861.0,52.5504,52.5772,52.4879,52.5683,82861.0
2016-05-09 11:40:00,58.86,59.02,58.83,58.92,94013.0,52.5683,52.7112,52.5415,52.6219,94013.0
2016-05-09 11:50:00,58.93,58.94,58.83,58.85,55270.0,52.6308,52.6397,52.5415,52.5594,55270.0
2016-05-09 12:00:00,58.86,58.9,58.83,58.86,126631.0,52.5683,52.604,52.5415,52.5683,126631.0
2016-05-09 12:10:00,58.85,58.88,58.83,58.87,85059.0,52.5594,52.5861,52.5415,52.5772,85059.0
2016-05-09 12:20:00,58.87,58.92,58.85,58.86,56963.0,52.5772,52.6219,52.5594,52.5683,56963.0
2016-05-09 12:30:00,58.87,58.88,58.82,58.84,70522.0,52.5772,52.5861,52.5326,52.5504,70522.0
2016-05-09 12:40:00,58.85,58.85,58.76,58.8,64072.0,52.5594,52.5594,52.479,52.5147,64072.0
2016-05-09 12:50:00,58.79,58.81,58.78,58.79,80684.0,52.5058,52.5236,52.4968,52.5058,80684.0
2016-05-09 13:00:00,58.79,58.81,58.73,58.75,74385.0,52.5058,52.5236,52.4522,52.47,74385.0
2016-05-09 13:10:00,58.76,58.81,58.73,58.79,113485.0,52.479,52.5236,52.4522,52.5058,113485.0
2016-05-09 13:20:00,58.8,58.8,58.67,58.68,69707.0,52.5147,52.5147,52.3986,52.4075,69707.0
2016-05-09 13:30:00,58.68,58.76,58.63,58.64,78276.0,52.4075,52.479,52.3629,52.3718,78276.0
2016-05-09 13:40:00,58.63,58.75,58.62,58.71,116076.0,52.3629,52.47,52.3539,52.4343,116076.0
2016-05-09 13:50:00,58.71,58.75,58.68,58.68,149674.0,52.4343,52.47,52.4075,52.4075,149674.0
2016-05-09 14:00:00,58.68,58.68,58.58,58.62,122970.0,52.4075,52.4075,52.3182,52.3539,122970.0
2016-05-09 14:10:00,58.62,58.67,58.6,58.63,92505.0,52.3539,52.3986,52.3361,52.3629,92505.0
2016-05-09 14:20:00,58.64,58.82,58.62,58.8,109352.0,52.3718,52.5326,52.3539,52.5147,109352.0
2016-05-09 14:30:00,58.8,58.81,58.67,58.72,109855.0,52.5147,52.5236,52.3986,52.4433,109855.0
2016-05-09 14:40:00,58.71,58.75,58.71,58.75,115567.0,52.4343,52.47,52.4343,52.47,115567.0
2016-05-09 14:50:00,58.75,58.81,58.74,58.78,128440.0,52.47,52.5236,52.4611,52.4968,128440.0
2016-05-09 15:00:00,58.77,58.82,58.69,58.7,122549.0,52.4879,52.5326,52.4165,52.4254,122549.0
2016-05-09 15:10:00,58.7,58.79,58.69,58.79,115703.0,52.4254,52.5058,52.4165,52.5058,115703.0
2016-05-09 15:20:00,58.78,58.85,58.78,58.82,102780.0,52.4968,52.5594,52.4968,52.5326,102780.0
2016-05-09 15:30:00,58.82,58.84,58.77,58.8,140119.0,52.5326,52.5504,52.4879,52.5147,140119.0
2016-05-09 15:40:00,58.8,58.83,58.76,58.78,207050.0,52.5147,52.5415,52.479,52.4968,207050.0
2016-05-09 15:50:00,58.77,58.79,58.68,58.73,412535.0,52.4879,52.5058,52.4075,52.4522,412535.0
2016-05-10 09:30:00,58.61,59.4,58.61,59.22,399676.0,52.345,53.0506,52.345,52.8898,399676.0
2016-05-10 09:40:00,59.21,59.99,59.14,59.78,415918.0,52.8809,53.5775,52.8184,53.3899,415918.0
2016-05-10 09:50:00,59.78,59.79,59.51,59.64,236118.0,53.3899,53.3989,53.1488,53.2649,236118.0
2016-05-10 10:00:00,59.64,59.65,59.34,59.43,179211.0,53.2649,53.2738,52.997,53.0774,179211.0
2016-05-10 10:10:00,59.43,59.52,59.3,59.48,178885.0,53.0774,53.1577,52.9613,53.122,178885.0
2016-05-10 10:20:00,59.48,59.51,59.31,59.33,109864.0,53.122,53.1488,52.9702,52.988,109864.0
2016-05-10 10:30:00,59.32,59.42,59.23,59.33,137418.0,52.9791,53.0684,52.8987,52.988,137418.0
2016-05-10 10:40:00,59.34,59.43,59.25,59.28,158417.0,52.997,53.0774,52.9166,52.9434,158417.0
2016-05-10 10:50:00,59.28,59.36,59.21,59.29,91576.0,52.9434,53.0148,52.8809,52.9523,91576.0
2016-05-10 11:00:00,59.29,59.3,59.11,59.15,100753.0,52.9523,52.9613,52.7916,52.8273,100753.0
2016-05-10 11:10:00,59.14,59.19,59.07,59.08,77464.0,52.8184,52.863,52.7558,52.7648,77464.0
2016-05-10 11:20:00,59.08,59.09,59.0,59.01,174791.0,52.7648,52.7737,52.6933,52.7023,174791.0
2016-05-10 11:30:00,59.01,59.12,59.0,59.06,79694.0,52.7023,52.8005,52.6933,52.7469,79694.0
2016-05-10 11:40:00,59.06,59.07,59.01,59.06,89208.0,52.7469,52.7558,52.7023,52.7469,89208.0
2016-05-10 11:50:00,59.06,59.14,59.03,59.12,98517.0,52.7469,52.8184,52.7201,52.8005,98517.0
2016-05-10 12:00:00,59.12,59.19,59.12,59.17,120765.0,52.8005,52.863,52.8005,52.8451,120765.0
2016-05-10 12:10:00,59.16,59.22,59.14,59.14,80837.0,52.8362,52.8898,52.8184,52.8184,80837.0
2016-05-10 12:20:00,59.14,59.19,59.09,59.13,91258.0,52.8184,52.863,52.7737,52.8094,91258.0
2016-05-10 12:30:00,59.14,59.16,59.04,59.05,150314.0,52.8184,52.8362,52.729,52.738,150314.0
2016-05-10 12:40:00,59.05,59.09,58.99,59.09,161244.0,52.738,52.7737,52.6844,52.7737,161244.0
2016-05-10 12:50:00,59.09,59.1,59.02,59.09,79646.0,52.7737,52.7826,52.7112,52.7737,79646.0
2016-05-10 13:00:00,59.09,59.24,59.09,59.23,80455.0,52.7737,52.9077,52.7737,52.8987,80455.0
2016-05-10 13:10:00,59.22,59.35,59.2,59.22,218733.0,52.8898,53.0059,52.8719,52.8898,218733.0
2016-05-10 13:20:00,59.21,59.22,59.1,59.11,107124.0,52.8809,52.8898,52.7826,52.7916,107124.0
2016-05-10 13:30:00,59.1,59.21,59.08,59.11,56483.0,52.7826,52.8809,52.7648,52.7916,56483.0
2016-05-10 13:40:00,59.11,59.13,59.04,59.06,83057.0,52.7916,52.8094,52.729,52.7469,83057.0
2016-05-10 13:50:00,59.05,59.19,59.04,59.16,111237.0,52.738,52.863,52.729,52.8362,111237.0
2016-05-10 14:00:00,59.15,59.27,59.15,59.24,105498.0,52.8273,52.9345,52.8273,52.9077,105498.0
2016-05-10 14:10:00,59.24,59.26,59.05,59.05,223234.0,52.9077,52.9255,52.738,52.738,223234.0
2016-05-10 14:20:00,59.07,59.26,59.06,59.22,111320.0,52.7558,52.9255,52.7469,52.8898,111320.0
2016-05-10 14:30:00,59.22,59.23,59.1,59.19,120542.0,52.8898,52.8987,52.7826,52.863,120542.0
2016-05-10 14:40:00,59.19,59.24,59.17,59.19,131388.0,52.863,52.9077,52.8451,52.863,131388.0
2016-05-10 14:50:00,59.19,59.21,59.15,59.16,92296.0,52.863,52.8809,52.8273,52.8362,92296.0
2016-05-10 15:00:00,59.16,59.25,59.13,59.25,86898.0,52.8362,52.9166,52.8094,52.9166,86898.0
2016-05-10 15:10:00,59.25,59.29,59.2,59.26,158218.0,52.9166,52.9523,52.8719,52.9255,158218.0
2016-05-10 15:20:00,59.26,59.32,59.17,59.2,728972.0,52.9255,52.9791,52.8451,52.8719,728972.0
2016-05-10 15:30:00,59.2,59.2,59.12,59.16,436707.0,52.8719,52.8719,52.8005,52.8362,436707.0
2016-05-10 15:40:00,59.15,59.18,59.14,59.15,289194.0,52.8273,52.8541,52.8184,52.8273,289194.0
2016-05-10 15:50:00,59.16,59.23,59.13,59.2,461279.0,52.8362,52.8987,52.8094,52.8719,461279.0
2016-05-11 09:30:00,58.5,58.68,57.98,58.07,721188.0,52.2468,52.4075,51.7824,51.8627,721188.0
2016-05-11 09:40:00,58.06,58.12,57.85,57.88,534417.0,51.8538,51.9074,51.6662,51.693,534417.0
2016-05-11 09:50:00,57.88,58.05,57.72,57.92,383139.0,51.693,51.8449,51.5501,51.7288,383139.0
2016-05-11 10:00:00,57.91,57.96,57.7,57.88,276043.0,51.7198,51.7645,51.5323,51.693,276043.0
2016-05-11 10:10:00,57.88,57.9,57.58,57.71,284112.0,51.693,51.7109,51.4251,51.5412,284112.0
2016-05-11 10:20:00,57.71,57.79,57.64,57.73,260247.0,51.5412,51.6127,51.4787,51.5591,260247.0
2016-05-11 10:30:00,57.75,57.82,57.25,57.32,841523.0,51.5769,51.6395,51.1304,51.1929,841523.0
2016-05-11 10:40:00,57.33,57.38,57.19,57.26,393370.0,51.2018,51.2465,51.0768,51.1393,393370.0
2016-05-11 10:50:00,57.25,57.3,57.14,57.25,366882.0,51.1304,51.175,51.0321,51.1304,366882.0
2016-05-11 11:00:00,57.25,57.34,57.15,57.21,360275.0,51.1304,51.2108,51.0411,51.0947,360275.0
2016-05-11 11:10:00,57.21,57.33,57.18,57.19,222441.0,51.0947,51.2018,51.0679,51.0768,222441.0
2016-05-11 11:20:00,57.19,57.23,56.97,57.0,388632.0,51.0768,51.1125,50.8803,50.9071,388632.0
2016-05-11 11:30:00,57.0,57.16,56.94,57.02,388758.0,50.9071,51.05,50.8535,50.925,388758.0
2016-05-11 11:40:00,57.03,57.08,56.99,57.04,139480.0,50.9339,50.9786,50.8982,50.9428,139480.0
2016-05-11 11:50:00,57.04,57.12,56.85,56.92,562893.0,50.9428,51.0143,50.7731,50.8357,562893.0
2016-05-11 12:00:00,56.92,57.12,56.92,57.09,194639.0,50.8357,51.0143,50.8357,50.9875,194639.0
2016-05-11 12:10:00,57.08,57.13,57.0,57.12,239370.0,50.9786,51.0232,50.9071,51.0143,239370.0
2016-05-11 12:20:00,57.12,57.39,57.07,57.36,289632.0,51.0143,51.2554,50.9696,51.2286,289632.0
2016-05-11 12:30:00,57.35,57.4,57.22,57.23,175042.0,51.2197,51.2643,51.1036,51.1125,175042.0
2016-05-11 12:40:00,57.23,57.32,57.14,57.15,210452.0,51.1125,51.1929,51.0321,51.0411,210452.0
2016-05-11 12:50:00,57.14,57.25,57.02,57.25,147923.0,51.0321,51.1304,50.925,51.1304,147923.0
2016-05-11 13:00:00,57.23,57.24,57.07,57.1,139482.0,51.1125,51.1215,50.9696,50.9964,139482.0
2016-05-11 13:10:00,57.1,57.25,57.08,57.1,133780.0,50.9964,51.1304,50.9786,50.9964,133780.0
2016-05-11 13:20:00,57.09,57.26,57.06,57.26,140227.0,50.9875,51.1393,50.9607,51.1393,140227.0
2016-05-11 13:30:00,57.25,57.29,57.17,57.26,143582.0,51.1304,51.1661,51.0589,51.1393,143582.0
2016-05-11 13:40:00,57.27,57.31,57.23,57.31,126775.0,51.1482,51.184,51.1125,51.184,126775.0
2016-05-11 13:50:00,57.31,57.32,57.17,57.18,186401.0,51.184,51.1929,51.0589,51.0679,186401.0
2016-05-11 14:00:00,57.17,57.2,57.11,57.15,146894.0,51.0589,51.0857,51.0053,51.0411,146894.0
2016-05-11 14:10:00,57.14,57.19,57.04,57.06,142541.0,51.0321,51.0768,50.9428,50.9607,142541.0
2016-05-11 14:20:00,57.05,57.12,57.01,57.05,158088.0,50.9518,51.0143,50.916,50.9518,158088.0
2016-05-11 14:30:00,57.05,57.12,57.03,57.11,90449.0,50.9518,51.0143,50.9339,51.0053,90449.0
2016-05-11 14:40:00,57.11,57.17,57.02,57.04,161949.0,51.0053,51.0589,50.925,50.9428,161949.0
2016-05-11 14:50:00,57.04,57.11,56.97,57.11,237912.0,50.9428,51.0053,50.8803,51.0053,237912.0
2016-05-11 15:00:00,57.1,57.25,57.1,57.25,195885.0,50.9964,51.1304,50.9964,51.1304,195885.0
2016-05-11 15:10:00,57.25,57.28,57.06,57.06,332312.0,51.1304,51.1572,50.9607,50.9607,332312.0
2016-05-11 15:20:00,57.05,57.14,57.04,57.08,297497.0,50.9518,51.0321,50.9428,50.9786,297497.0
2016-05-11 15:30:00,57.07,57.13,57.05,57.07,253106.0,50.9696,51.0232,50.9518,50.9696,253106.0
2016-05-11 15:40:00,57.07,57.09,57.0,57.01,289574.0,50.9696,50.9875,50.9071,50.916,289574.0
2016-05-11 15:50:00,57.01,57.05,56.98,57.01,752881.0,50.916,50.9518,50.8892,50.916,752881.0
2016-05-12 09:30:00,57.52,57.86,57.31,57.48,560308.0,51.3715,51.6752,51.184,51.3358,560308.0
2016-05-12 09:40:00,57.48,57.97,57.38,57.81,344142.0,51.3358,51.7734,51.2465,51.6305,344142.0
2016-05-12 09:50:00,57.82,58.12,57.81,57.91,368210.0,51.6395,51.9074,51.6305,51.7198,368210.0
2016-05-12 10:00:00,57.88,57.99,57.82,57.86,163494.0,51.693,51.7913,51.6395,51.6752,163494.0
2016-05-12 10:10:00,57.84,57.98,57.75,57.77,152348.0,51.6573,51.7824,51.5769,51.5948,152348.0
2016-05-12 10:20:00,57.78,57.91,57.77,57.89,117192.0,51.6037,51.7198,51.5948,51.702,117192.0
2016-05-12 10:30:00,57.89,57.9,57.6,57.77,157331.0,51.702,51.7109,51.443,51.5948,157331.0
2016-05-12 10:40:00,57.78,57.82,57.66,57.7,150529.0,51.6037,51.6395,51.4966,51.5323,150529.0
2016-05-12 10:50:00,57.69,57.91,57.67,57.74,243809.0,51.5234,51.7198,51.5055,51.568,243809.0
2016-05-12 11:00:00,57.74,57.79,57.65,57.69,189925.0,51.568,51.6127,51.4876,51.5234,189925.0
2016-05-12 11:10:00,57.69,57.8,57.66,57.77,160661.0,51.5234,51.6216,51.4966,51.5948,160661.0
2016-05-12 11:20:00,57.77,57.88,57.74,57.87,164797.0,51.5948,51.693,51.568,51.6841,164797.0
2016-05-12 11:30:00,57.87,57.9,57.73,57.73,164100.0,51.6841,51.7109,51.5591,51.5591,164100.0
2016-05-12 11:40:00,57.74,57.85,57.62,57.63,210138.0,51.568,51.6662,51.4608,51.4698,210138.0
2016-05-12 11:50:00,57.63,57.7,57.55,57.55,90757.0,51.4698,51.5323,51.3983,51.3983,90757.0
2016-05-12 12:00:00,57.55,57.59,57.48,57.58,120786.0,51.3983,51.434,51.3358,51.4251,120786.0
2016-05-12 12:10:00,57.58,57.67,57.56,57.56,96121.0,51.4251,51.5055,51.4072,51.4072,96121.0
2016-05-12 12:20:00,57.55,57.6,57.55,57.6,83622.0,51.3983,51.443,51.3983,51.443,83622.0
2016-05-12 12:30:00,57.59,57.6,57.47,57.48,98469.0,51.434,51.443,51.3269,51.3358,98469.0
2016-05-12 12:40:00,57.48,57.61,57.45,57.61,100723.0,51.3358,51.4519,51.309,51.4519,100723.0
2016-05-12 12:50:00,57.62,57.85,57.62,57.84,122280.0,51.4608,51.6662,51.4608,51.6573,122280.0
2016-05-12 13:00:00,57.85,57.87,57.77,57.84,125920.0,51.6662,51.6841,51.5948,51.6573,125920.0
2016-05-12 13:10:00,57.85,57.88,57.76,57.79,115000.0,51.6662,51.693,51.5859,51.6127,115000.0
2016-05-12 13:20:00,57.79,57.94,57.78,57.89,87414.0,51.6127,51.7466,51.6037,51.702,87414.0
2016-05-12 13:30:00,57.88,57.89,57.7,57.71,105180.0,51.693,51.702,51.5323,51.5412,105180.0
2016-05-12 13:40:00,57.7,57.95,57.68,57.89,112261.0,51.5323,51.7556,51.5144,51.702,112261.0
2016-05-12 13:50:00,57.89,58.01,57.88,57.97,242342.0,51.702,51.8091,51.693,51.7734,242342.0
2016-05-12 14:00:00,57.97,58.09,57.96,58.06,166979.0,51.7734,51.8806,51.7645,51.8538,166979.0
2016-05-12 14:10:00,58.05,58.21,58.04,58.18,181033.0,51.8449,51.9878,51.8359,51.961,181033.0
2016-05-12 14:20:00,58.17,58.28,58.14,58.19,201124.0,51.952,52.0503,51.9252,51.9699,201124.0
2016-05-12 14:30:00,58.17,58.17,58.07,58.11,141479.0,51.952,51.952,51.8627,51.8985,141479.0
2016-05-12 14:40:00,58.11,58.27,58.11,58.23,172743.0,51.8985,52.0414,51.8985,52.0056,172743.0
2016-05-12 14:50:00,58.23,58.34,58.23,58.34,190503.0,52.0056,52.1039,52.0056,52.1039,190503.0
2016-05-12 15:00:00,58.33,58.34,58.28,58.3,147936.0,52.0949,52.1039,52.0503,52.0681,147936.0
2016-05-12 15:10:00,58.29,58.34,58.28,58.3,129935.0,52.0592,52.1039,52.0503,52.0681,129935.0
2016-05-12 15:20:00,58.29,58.29,58.18,58.2,152932.0,52.0592,52.0592,51.961,51.9788,152932.0
2016-05-12 15:30:00,58.21,58.21,58.07,58.07,143883.0,51.9878,51.9878,51.8627,51.8627,143883.0
2016-05-12 15:40:00,58.08,58.11,58.01,58.01,199558.0,51.8717,51.8985,51.8091,51.8091,199558.0
2016-05-12 15:50:00,58.02,58.03,57.92,58.0,647237.0,51.8181,51.827,51.7288,51.8002,647237.0
2016-05-13 09:30:00,57.74,57.99,57.29,57.67,468784.0,51.568,51.7913,51.1661,51.5055,468784.0
2016-05-13 09:40:00,57.65,57.75,57.59,57.69,270545.0,51.4876,51.5769,51.434,51.5234,270545.0
2016-05-13 09:50:00,57.7,57.71,57.57,57.6,92242.0,51.5323,51.5412,51.4162,51.443,92242.0
2016-05-13 10:00:00,57.6,57.67,57.47,57.52,319971.0,51.443,51.5055,51.3269,51.3715,319971.0
2016-05-13 10:10:00,57.51,57.65,57.48,57.65,118110.0,51.3626,51.4876,51.3358,51.4876,118110.0
2016-05-13 10:20:00,57.64,57.79,57.59,57.69,170902.0,51.4787,51.6127,51.434,51.5234,170902.0
2016-05-13 10:30:00,57.69,57.91,57.64,57.78,201638.0,51.5234,51.7198,51.4787,51.6037,201638.0
2016-05-13 10:40:00,57.78,57.79,57.61,57.7,123966.0,51.6037,51.6127,51.4519,51.5323,123966.0
2016-05-13 10:50:00,57.7,57.85,57.69,57.77,249210.0,51.5323,51.6662,51.5234,51.5948,249210.0
2016-05-13 11:00:00,57.77,57.91,57.76,57.86,176493.0,51.5948,51.7198,51.5859,51.6752,176493.0
2016-05-13 11:10:00,57.86,57.99,57.86,57.98,171946.0,51.6752,51.7913,51.6752,51.7824,171946.0
2016-05-13 11:20:00,57.98,58.12,57.98,58.03,230239.0,51.7824,51.9074,51.7824,51.827,230239.0
2016-05-13 11:30:00,58.04,58.07,57.83,57.85,151611.0,51.8359,51.8627,51.6484,51.6662,151611.0
2016-05-13 11:40:00,57.86,57.92,57.82,57.86,78360.0,51.6752,51.7288,51.6395,51.6752,78360.0
2016-05-13 11:50:00,57.85,57.85,57.73,57.73,73235.0,51.6662,51.6662,51.5591,51.5591,73235.0
2016-05-13 12:00:00,57.74,57.75,57.63,57.64,154138.0,51.568,51.5769,51.4698,51.4787,154138.0
2016-05-13 12:10:00,57.64,57.75,57.63,57.72,170136.0,51.4787,51.5769,51.4698,51.5501,170136.0
2016-05-13 12:20:00,57.71,57.84,57.69,57.82,122475.0,51.5412,51.6573,51.5234,51.6395,122475.0
2016-05-13 12:30:00,57.82,57.82,57.65,57.7,117452.0,51.6395,51.6395,51.4876,51.5323,117452.0
2016-05-13 12:40:00,57.69,57.75,57.58,57.71,152044.0,51.5234,51.5769,51.4251,51.5412,152044.0
2016-05-13 12:50:00,57.7,57.81,57.63,57.68,110423.0,51.5323,51.6305,51.4698,51.5144,110423.0
2016-05-13 13:00:00,57.69,57.75,57.63,57.71,70825.0,51.5234,51.5769,51.4698,51.5412,70825.0
2016-05-13 13:10:00,57.71,57.75,57.61,57.69,99871.0,51.5412,51.5769,51.4519,51.5234,99871.0
2016-05-13 13:20:00,57.7,57.73,57.58,57.6,121599.0,51.5323,51.5591,51.4251,51.443,121599.0
2016-05-13 13:30:00,57.6,57.69,57.58,57.6,133418.0,51.443,51.5234,51.4251,51.443,133418.0
2016-05-13 13:40:00,57.58,57.66,57.52,57.53,108264.0,51.4251,51.4966,51.3715,51.3805,108264.0
2016-05-13 13:50:00,57.53,57.55,57.39,57.44,130304.0,51.3805,51.3983,51.2554,51.3001,130304.0
2016-05-13 14:00:00,57.43,57.48,57.39,57.47,103716.0,51.2911,51.3358,51.2554,51.3269,103716.0
2016-05-13 14:10:00,57.46,57.51,57.43,57.45,77936.0,51.3179,51.3626,51.2911,51.309,77936.0
2016-05-13 14:20:00,57.44,57.45,57.31,57.41,101385.0,51.3001,51.309,51.184,51.2733,101385.0
2016-05-13 14:30:00,57.41,57.43,57.35,57.38,139391.0,51.2733,51.2911,51.2197,51.2465,139391.0
2016-05-13 14:40:00,57.38,57.47,57.28,57.42,133702.0,51.2465,51.3269,51.1572,51.2822,133702.0
2016-05-13 14:50:00,57.42,57.48,57.32,57.41,101859.0,51.2822,51.3358,51.1929,51.2733,101859.0
2016-05-13 15:00:00,57.41,57.55,57.4,57.51,174233.0,51.2733,51.3983,51.2643,51.3626,174233.0
2016-05-13 15:10:00,57.51,57.58,57.47,57.47,260420.0,51.3626,51.4251,51.3269,51.3269,260420.0
2016-05-13 15:20:00,57.47,57.53,57.4,57.42,149718.0,51.3269,51.3805,51.2643,51.2822,149718.0
2016-05-13 15:30:00,57.42,57.47,57.37,57.4,155772.0,51.2822,51.3269,51.2376,51.2643,155772.0
2016-05-13 15:40:00,57.4,57.44,57.35,57.37,220783.0,51.2643,51.3001,51.2197,51.2376,220783.0
2016-05-13 15:50:00,57.36,57.38,57.28,57.3,452700.0,51.2286,51.2465,51.1572,51.175,452700.0
2016-05-16 09:30:00,57.27,57.3,56.8,56.85,250703.0,51.1482,51.175,50.7285,50.7731,250703.0
2016-05-16 09:40:00,56.88,57.2,56.87,57.0,175056.0,50.7999,51.0857,50.791,50.9071,175056.0
2016-05-16 09:50:00,56.99,57.07,56.9,56.95,121044.0,50.8982,50.9696,50.8178,50.8625,121044.0
2016-05-16 10:00:00,56.98,57.04,56.88,56.96,119098.0,50.8892,50.9428,50.7999,50.8714,119098.0
2016-05-16 10:10:00,56.97,57.09,56.92,56.94,142297.0,50.8803,50.9875,50.8357,50.8535,142297.0
2016-05-16 10:20:00,56.93,56.94,56.63,56.74,341593.0,50.8446,50.8535,50.5767,50.6749,341593.0
2016-05-16 10:30:00,56.73,56.99,56.7,56.91,203281.0,50.666,50.8982,50.6392,50.8267,203281.0
2016-05-16 10:40:00,56.91,57.02,56.84,56.9,241261.0,50.8267,50.925,50.7642,50.8178,241261.0
2016-05-16 10:50:00,56.9,56.99,56.85,56.86,158374.0,50.8178,50.8982,50.7731,50.7821,158374.0
2016-05-16 11:00:00,56.86,57.14,56.85,57.11,227305.0,50.7821,51.0321,50.7731,51.0053,227305.0
2016-05-16 11:10:00,57.11,57.24,57.07,57.23,158048.0,51.0053,51.1215,50.9696,51.1125,158048.0
2016-05-16 11:20:00,57.24,57.27,57.14,57.2,192438.0,51.1215,51.1482,51.0321,51.0857,192438.0
2016-05-16 11:30:00,57.2,57.27,57.12,57.19,110530.0,51.0857,51.1482,51.0143,51.0768,110530.0
2016-05-16 11:40:00,57.19,57.25,57.17,57.22,77276.0,51.0768,51.1304,51.0589,51.1036,77276.0
2016-05-16 11:50:00,57.23,57.33,57.2,57.26,118629.0,51.1125,51.2018,51.0857,51.1393,118629.0
2016-05-16 12:00:00,57.27,57.3,57.15,57.17,156446.0,51.1482,51.175,51.0411,51.0589,156446.0
2016-05-16 12:10:00,57.17,57.35,57.15,57.32,96685.0,51.0589,51.2197,51.0411,51.1929,96685.0
2016-05-16 12:20:00,57.31,57.31,57.08,57.1,140120.0,51.184,51.184,50.9786,50.9964,140120.0
2016-05-16 12:30:00,57.09,57.13,57.04,57.09,152092.0,50.9875,51.0232,50.9428,50.9875,152092.0
2016-05-16 12:40:00,57.09,57.16,57.08,57.12,101808.0,50.9875,51.05,50.9786,51.0143,101808.0
2016-05-16 12:50:00,57.12,57.17,57.07,57.13,105095.0,51.0143,51.0589,50.9696,51.0232,105095.0
2016-05-16 13:00:00,57.13,57.17,57.06,57.06,170930.0,51.0232,51.0589,50.9607,50.9607,170930.0
2016-05-16 13:10:00,57.06,57.11,57.06,57.09,108586.0,50.9607,51.0053,50.9607,50.9875,108586.0
2016-05-16 13:20:00,57.09,57.12,57.04,57.05,135149.0,50.9875,51.0143,50.9428,50.9518,135149.0
2016-05-16 13:30:00,57.05,57.1,57.02,57.05,165143.0,50.9518,50.9964,50.925,50.9518,165143.0
2016-05-16 13:40:00,57.04,57.12,57.0,57.12,192460.0,50.9428,51.0143,50.9071,51.0143,192460.0
2016-05-16 13:50:00,57.12,57.26,57.1,57.21,242415.0,51.0143,51.1393,50.9964,51.0947,242415.0
2016-05-16 14:00:00,57.21,57.35,57.2,57.31,190556.0,51.0947,51.2197,51.0857,51.184,190556.0
2016-05-16 14:10:00,57.32,57.44,57.31,57.41,266195.0,51.1929,51.3001,51.184,51.2733,266195.0
2016-05-16 14:20:00,57.42,57.45,57.36,57.41,163564.0,51.2822,51.309,51.2286,51.2733,163564.0
2016-05-16 14:30:00,57.42,57.44,57.39,57.41,144911.0,51.2822,51.3001,51.2554,51.2733,144911.0
2016-05-16 14:40:00,57.42,57.53,57.4,57.48,187729.0,51.2822,51.3805,51.2643,51.3358,187729.0
2016-05-16 14:50:00,57.48,57.49,57.36,57.36,122339.0,51.3358,51.3447,51.2286,51.2286,122339.0
2016-05-16 15:00:00,57.36,57.42,57.34,57.38,148086.0,51.2286,51.2822,51.2108,51.2465,148086.0
2016-05-16 15:10:00,57.37,57.38,57.3,57.32,150109.0,51.2376,51.2465,51.175,51.1929,150109.0
2016-05-16 15:20:00,57.33,57.37,57.31,57.31,161771.0,51.2018,51.2376,51.184,51.184,161771.0
2016-05-16 15:30:00,57.31,57.32,57.16,57.17,350375.0,51.184,51.1929,51.05,51.0589,350375.0
2016-05-16 15:40:00,57.16,57.19,57.11,57.15,291912.0,51.05,51.0768,51.0053,51.0411,291912.0
2016-05-16 15:50:00,57.16,57.17,57.09,57.14,540537.0,51.05,51.0589,50.9875,51.0321,540537.0
2016-05-17 09:30:00,57.15,57.33,57.07,57.11,256869.0,51.0411,51.2018,50.9696,51.0053,256869.0
2016-05-17 09:40:00,57.08,57.15,56.86,56.86,236567.0,50.9786,51.0411,50.7821,50.7821,236567.0
2016-05-17 09:50:00,56.86,57.03,56.65,56.92,294850.0,50.7821,50.9339,50.5945,50.8357,294850.0
2016-05-17 10:00:00,56.91,57.05,56.8,56.96,155945.0,50.8267,50.9518,50.7285,50.8714,155945.0
2016-05-17 10:10:00,56.97,57.01,56.85,56.95,115651.0,50.8803,50.916,50.7731,50.8625,115651.0
2016-05-17 10:20:00,56.95,57.18,56.94,57.08,239205.0,50.8625,51.0679,50.8535,50.9786,239205.0
2016-05-17 10:30:00,57.08,57.2,57.05,57.13,181136.0,50.9786,51.0857,50.9518,51.0232,181136.0
2016-05-17 10:40:00,57.12,57.26,57.11,57.22,121697.0,51.0143,51.1393,51.0053,51.1036,121697.0
2016-05-17 10:50:00,57.22,57.31,57.2,57.3,149030.0,51.1036,51.184,51.0857,51.175,149030.0
2016-05-17 11:00:00,57.3,57.34,57.24,57.31,212328.0,51.175,51.2108,51.1215,51.184,212328.0
2016-05-17 11:10:00,57.32,57.33,57.23,57.23,194185.0,51.1929,51.2018,51.1125,51.1125,194185.0
2016-05-17 11:20:00,57.24,57.31,57.15,57.16,91732.0,51.1215,51.184,51.0411,51.05,91732.0
2016-05-17 11:30:00,57.16,57.27,57.16,57.25,66249.0,51.05,51.1482,51.05,51.1304,66249.0
2016-05-17 11:40:00,57.25,57.27,57.18,57.27,135503.0,51.1304,51.1482,51.0679,51.1482,135503.0
2016-05-17 11:50:00,57.28,57.38,57.26,57.34,78147.0,51.1572,51.2465,51.1393,51.2108,78147.0
2016-05-17 12:00:00,57.35,57.35,57.27,57.29,91603.0,51.2197,51.2197,51.1482,51.1661,91603.0
2016-05-17 12:10:00,57.3,57.32,57.21,57.22,69481.0,51.175,51.1929,51.0947,51.1036,69481.0
2016-05-17 12:20:00,57.21,57.22,57.11,57.19,45903.0,51.0947,51.1036,51.0053,51.0768,45903.0
2016-05-17 12:30:00,57.18,57.28,57.16,57.25,63918.0,51.0679,51.1572,51.05,51.1304,63918.0
2016-05-17 12:40:00,57.25,57.28,57.12,57.15,52168.0,51.1304,51.1572,51.0143,51.0411,52168.0
2016-05-17 12:50:00,57.15,57.21,57.08,57.18,104495.0,51.0411,51.0947,50.9786,51.0679,104495.0
2016-05-17 13:00:00,57.18,57.24,57.13,57.22,78362.0,51.0679,51.1215,51.0232,51.1036,78362.0
2016-05-17 13:10:00,57.22,57.24,57.13,57.18,56809.0,51.1036,51.1215,51.0232,51.0679,56809.0
2016-05-17 13:20:00,57.19,57.25,57.17,57.22,72819.0,51.0768,51.1304,51.0589,51.1036,72819.0
2016-05-17 13:30:00,57.22,57.29,57.21,57.22,69055.0,51.1036,51.1661,51.0947,51.1036,69055.0
2016-05-17 13:40:00,57.22,57.26,57.17,57.18,74331.0,51.1036,51.1393,51.0589,51.0679,74331.0
2016-05-17 13:50:00,57.18,57.22,57.02,57.03,96428.0,51.0679,51.1036,50.925,50.9339,96428.0
2016-05-17 14:00:00,57.02,57.13,57.01,57.05,172541.0,50.925,51.0232,50.916,50.9518,172541.0
2016-05-17 14:10:00,57.05,57.05,56.9,56.94,121397.0,50.9518,50.9518,50.8178,50.8535,121397.0
2016-05-17 14:20:00,56.94,56.95,56.81,56.9,220153.0,50.8535,50.8625,50.7374,50.8178,220153.0
2016-05-17 14:30:00,56.89,56.99,56.8,56.99,147444.0,50.8089,50.8982,50.7285,50.8982,147444.0
2016-05-17 14:40:00,56.99,57.06,56.97,57.03,205609.0,50.8982,50.9607,50.8803,50.9339,205609.0
2016-05-17 14:50:00,57.02,57.07,56.96,57.07,145383.0,50.925,50.9696,50.8714,50.9696,145383.0
2016-05-17 15:00:00,57.07,57.15,57.0,57.12,156549.0,50.9696,51.0411,50.9071,51.0143,156549.0
2016-05-17 15:10:00,57.12,57.13,57.0,57.02,215961.0,51.0143,51.0232,50.9071,50.925,215961.0
2016-05-17 15:20:00,57.02,57.06,56.85,56.89,221442.0,50.925,50.9607,50.7731,50.8089,221442.0
2016-05-17 15:30:00,56.89,56.94,56.84,56.91,268806.0,50.8089,50.8535,50.7642,50.8267,268806.0
2016-05-17 15:40:00,56.91,56.97,56.84,56.91,322159.0,50.8267,50.8803,50.7642,50.8267,322159.0
2016-05-17 15:50:00,56.91,57.11,56.91,57.1,690370.0,50.8267,51.0053,50.8267,50.9964,690370.0
2016-05-18 09:30:00,56.76,56.87,56.2,56.22,373631.0,50.6928,50.791,50.1926,50.2105,373631.0
2016-05-18 09:40:00,56.21,56.43,56.16,56.28,200812.0,50.2016,50.398,50.1569,50.2641,200812.0
2016-05-18 09:50:00,56.28,56.41,56.17,56.24,253843.0,50.2641,50.3802,50.1658,50.2283,253843.0
2016-05-18 10:00:00,56.24,56.31,56.18,56.21,251823.0,50.2283,50.2909,50.1748,50.2016,251823.0
2016-05-18 10:10:00,56.22,56.44,56.21,56.34,199702.0,50.2105,50.407,50.2016,50.3177,199702.0
2016-05-18 10:20:00,56.35,56.55,56.31,56.43,200640.0,50.3266,50.5052,50.2909,50.398,200640.0
2016-05-18 10:30:00,56.41,56.46,56.32,56.37,438658.0,50.3802,50.4248,50.2998,50.3444,438658.0
2016-05-18 10:40:00,56.37,56.46,56.34,56.36,282898.0,50.3444,50.4248,50.3177,50.3355,282898.0
2016-05-18 10:50:00,56.36,56.48,56.27,56.3,185146.0,50.3355,50.4427,50.2551,50.2819,185146.0
2016-05-18 11:00:00,56.3,56.33,56.25,56.32,161564.0,50.2819,50.3087,50.2373,50.2998,161564.0
2016-05-18 11:10:00,56.32,56.33,56.16,56.23,197363.0,50.2998,50.3087,50.1569,50.2194,197363.0
2016-05-18 11:20:00,56.23,56.39,56.21,56.37,137101.0,50.2194,50.3623,50.2016,50.3444,137101.0
2016-05-18 11:30:00,56.37,56.39,56.26,56.29,219448.0,50.3444,50.3623,50.2462,50.273,219448.0
2016-05-18 11:40:00,56.3,56.32,56.24,56.3,120104.0,50.2819,50.2998,50.2283,50.2819,120104.0
2016-05-18 11:50:00,56.3,56.34,56.15,56.17,214300.0,50.2819,50.3177,50.148,50.1658,214300.0
2016-05-18 12:00:00,56.17,56.17,55.96,55.99,429547.0,50.1658,50.1658,49.9783,50.0051,429547.0
2016-05-18 12:10:00,56.0,56.01,55.92,55.96,169580.0,50.014,50.0229,49.9426,49.9783,169580.0
2016-05-18 12:20:00,55.96,56.05,55.95,55.98,183014.0,49.9783,50.0587,49.9693,49.9961,183014.0
2016-05-18 12:30:00,55.99,56.11,55.99,56.08,322486.0,50.0051,50.1122,50.0051,50.0854,322486.0
2016-05-18 12:40:00,56.08,56.15,56.02,56.1,107075.0,50.0854,50.148,50.0319,50.1033,107075.0
2016-05-18 12:50:00,56.11,56.31,56.08,56.28,154725.0,50.1122,50.2909,50.0854,50.2641,154725.0
2016-05-18 13:00:00,56.28,56.44,56.28,56.4,134197.0,50.2641,50.407,50.2641,50.3712,134197.0
2016-05-18 13:10:00,56.39,56.51,56.37,56.44,147147.0,50.3623,50.4695,50.3444,50.407,147147.0
2016-05-18 13:20:00,56.45,56.61,56.39,56.48,206621.0,50.4159,50.5588,50.3623,50.4427,206621.0
2016-05-18 13:30:00,56.49,56.52,56.44,56.5,147117.0,50.4516,50.4784,50.407,50.4606,147117.0
2016-05-18 13:40:00,56.5,56.54,56.45,56.46,150334.0,50.4606,50.4963,50.4159,50.4248,150334.0
2016-05-18 13:50:00,56.46,56.51,56.4,56.4,222723.0,50.4248,50.4695,50.3712,50.3712,222723.0
2016-05-18 14:00:00,56.41,56.41,55.9,56.15,435404.0,50.3802,50.3802,49.9247,50.148,435404.0
2016-05-18 14:10:00,56.17,56.19,55.89,56.06,234154.0,50.1658,50.1837,49.9158,50.0676,234154.0
2016-05-18 14:20:00,56.06,56.09,55.82,55.84,405137.0,50.0676,50.0944,49.8532,49.8711,405137.0
2016-05-18 14:30:00,55.84,55.96,55.67,55.92,322827.0,49.8711,49.9783,49.7193,49.9426,322827.0
2016-05-18 14:40:00,55.91,56.05,55.86,55.97,225346.0,49.9336,50.0587,49.889,49.9872,225346.0
2016-05-18 14:50:00,55.97,56.12,55.97,56.12,229809.0,49.9872,50.1212,49.9872,50.1212,229809.0
2016-05-18 15:00:00,56.12,56.21,56.08,56.08,274082.0,50.1212,50.2016,50.0854,50.0854,274082.0
2016-05-18 15:10:00,56.09,56.09,55.86,55.94,345914.0,50.0944,50.0944,49.889,49.9604,345914.0
2016-05-18 15:20:00,55.94,56.01,55.82,55.91,302591.0,49.9604,50.0229,49.8532,49.9336,302591.0
2016-05-18 15:30:00,55.91,56.08,55.89,55.89,323027.0,49.9336,50.0854,49.9158,49.9158,323027.0
2016-05-18 15:40:00,55.89,56.03,55.88,55.95,488345.0,49.9158,50.0408,49.9068,49.9693,488345.0
2016-05-18 15:50:00,55.96,56.14,55.92,56.11,708157.0,49.9783,50.139,49.9426,50.1122,708157.0
2016-05-19 09:30:00,55.82,57.15,55.67,56.92,668192.0,49.8532,51.0411,49.7193,50.8357,668192.0
2016-05-19 09:40:00,56.92,57.3,56.89,57.12,404633.0,50.8357,51.175,50.8089,51.0143,404633.0
2016-05-19 09:50:00,57.14,57.25,56.9,56.9,298669.0,51.0321,51.1304,50.8178,50.8178,298669.0
2016-05-19 10:00:00,56.91,57.09,56.81,56.88,233574.0,50.8267,50.9875,50.7374,50.7999,233574.0
2016-05-19 10:10:00,56.89,56.91,56.67,56.78,209071.0,50.8089,50.8267,50.6124,50.7106,209071.0
2016-05-19 10:20:00,56.78,57.05,56.76,57.0,246201.0,50.7106,50.9518,50.6928,50.9071,246201.0
2016-05-19 10:30:00,57.0,57.01,56.81,56.86,190684.0,50.9071,50.916,50.7374,50.7821,190684.0
2016-05-19 10:40:00,56.86,57.05,56.84,56.86,216962.0,50.7821,50.9518,50.7642,50.7821,216962.0
2016-05-19 10:50:00,56.85,56.88,56.71,56.73,136314.0,50.7731,50.7999,50.6481,50.666,136314.0
2016-05-19 11:00:00,56.73,56.82,56.67,56.79,196820.0,50.666,50.7463,50.6124,50.7196,196820.0
2016-05-19 11:10:00,56.78,56.94,56.77,56.93,187626.0,50.7106,50.8535,50.7017,50.8446,187626.0
2016-05-19 11:20:00,56.92,56.97,56.87,56.94,216587.0,50.8357,50.8803,50.791,50.8535,216587.0
2016-05-19 11:30:00,56.93,56.97,56.8,56.86,245605.0,50.8446,50.8803,50.7285,50.7821,245605.0
2016-05-19 11:40:00,56.86,56.88,56.69,56.73,192567.0,50.7821,50.7999,50.6302,50.666,192567.0
2016-05-19 11:50:00,56.73,56.78,56.6,56.76,166780.0,50.666,50.7106,50.5499,50.6928,166780.0
2016-05-19 12:00:00,56.76,56.85,56.73,56.77,145144.0,50.6928,50.7731,50.666,50.7017,145144.0
2016-05-19 12:10:00,56.77,56.86,56.69,56.83,101732.0,50.7017,50.7821,50.6302,50.7553,101732.0
2016-05-19 12:20:00,56.83,56.9,56.7,56.71,113859.0,50.7553,50.8178,50.6392,50.6481,113859.0
2016-05-19 12:30:00,56.71,56.73,56.61,56.7,86273.0,50.6481,50.666,50.5588,50.6392,86273.0
2016-05-19 12:40:00,56.7,56.7,56.63,56.67,65712.0,50.6392,50.6392,50.5767,50.6124,65712.0
2016-05-19 12:50:00,56.67,56.76,56.66,56.7,136038.0,50.6124,50.6928,50.6035,50.6392,136038.0
2016-05-19 13:00:00,56.7,56.82,56.7,56.79,91186.0,50.6392,50.7463,50.6392,50.7196,91186.0
2016-05-19 13:10:00,56.79,56.85,56.75,56.78,116496.0,50.7196,50.7731,50.6838,50.7106,116496.0
2016-05-19 13:20:00,56.77,56.79,56.69,56.77,95874.0,50.7017,50.7196,50.6302,50.7017,95874.0
2016-05-19 13:30:00,56.77,56.97,56.76,56.95,133687.0,50.7017,50.8803,50.6928,50.8625,133687.0
2016-05-19 13:40:00,56.94,57.01,56.84,56.86,113297.0,50.8535,50.916,50.7642,50.7821,113297.0
2016-05-19 13:50:00,56.86,56.93,56.82,56.86,133480.0,50.7821,50.8446,50.7463,50.7821,133480.0
2016-05-19 14:00:00,56.86,56.9,56.78,56.86,146143.0,50.7821,50.8178,50.7106,50.7821,146143.0
2016-05-19 14:10:00,56.86,56.93,56.83,56.91,116765.0,50.7821,50.8446,50.7553,50.8267,116765.0
2016-05-19 14:20:00,56.92,57.0,56.87,56.98,140263.0,50.8357,50.9071,50.791,50.8892,140263.0
2016-05-19 14:30:00,56.98,56.99,56.83,56.86,165896.0,50.8892,50.8982,50.7553,50.7821,165896.0
2016-05-19 14:40:00,56.86,56.88,56.81,56.82,164421.0,50.7821,50.7999,50.7374,50.7463,164421.0
2016-05-19 14:50:00,56.82,56.93,56.81,56.87,161104.0,50.7463,50.8446,50.7374,50.791,161104.0
2016-05-19 15:00:00,56.87,57.05,56.85,57.04,226506.0,50.791,50.9518,50.7731,50.9428,226506.0
2016-05-19 15:10:00,57.05,57.22,57.04,57.21,309211.0,50.9518,51.1036,50.9428,51.0947,309211.0
2016-05-19 15:20:00,57.21,57.28,57.1,57.11,223285.0,51.0947,51.1572,50.9964,51.0053,223285.0
2016-05-19 15:30:00,57.1,57.19,57.06,57.14,212954.0,50.9964,51.0768,50.9607,51.0321,212954.0
2016-05-19 15:40:00,57.14,57.2,57.05,57.16,378474.0,51.0321,51.0857,50.9518,51.05,378474.0
2016-05-19 15:50:00,57.16,57.21,57.03,57.04,697159.0,51.05,51.0947,50.9339,50.9428,697159.0
2016-05-20 09:30:00,55.88,56.85,55.41,56.81,1775365.0,49.9068,50.7731,49.4871,50.7374,1775365.0
2016-05-20 09:40:00,56.81,56.87,56.32,56.63,617162.0,50.7374,50.791,50.2998,50.5767,617162.0
2016-05-20 09:50:00,56.63,56.95,56.63,56.79,345212.0,50.5767,50.8625,50.5767,50.7196,345212.0
2016-05-20 10:00:00,56.79,57.06,56.72,56.72,339638.0,50.7196,50.9607,50.657,50.657,339638.0
2016-05-20 10:10:00,56.72,56.83,56.7,56.7,445291.0,50.657,50.7553,50.6392,50.6392,445291.0
2016-05-20 10:20:00,56.71,56.75,56.25,56.3,503325.0,50.6481,50.6838,50.2373,50.2819,503325.0
2016-05-20 10:30:00,56.29,56.49,56.28,56.36,278670.0,50.273,50.4516,50.2641,50.3355,278670.0
2016-05-20 10:40:00,56.36,56.69,56.33,56.56,561979.0,50.3355,50.6302,50.3087,50.5141,561979.0
2016-05-20 10:50:00,56.55,56.71,56.55,56.65,239006.0,50.5052,50.6481,50.5052,50.5945,239006.0
2016-05-20 11:00:00,56.65,56.66,56.49,56.56,254372.0,50.5945,50.6035,50.4516,50.5141,254372.0
2016-05-20 11:10:00,56.55,56.6,56.47,56.57,156950.0,50.5052,50.5499,50.4338,50.5231,156950.0
2016-05-20 11:20:00,56.57,56.71,56.52,56.57,210912.0,50.5231,50.6481,50.4784,50.5231,210912.0
2016-05-20 11:30:00,56.57,56.73,56.57,56.68,178551.0,50.5231,50.666,50.5231,50.6213,178551.0
2016-05-20 11:40:00,56.69,56.73,56.6,56.61,147921.0,50.6302,50.666,50.5499,50.5588,147921.0
2016-05-20 11:50:00,56.61,56.62,56.46,56.54,225465.0,50.5588,50.5677,50.4248,50.4963,225465.0
2016-05-20 12:00:00,56.54,56.58,56.43,56.47,112780.0,50.4963,50.532,50.398,50.4338,112780.0
2016-05-20 12:10:00,56.48,56.49,56.4,56.4,112657.0,50.4427,50.4516,50.3712,50.3712,112657.0
2016-05-20 12:20:00,56.41,56.47,56.38,56.44,159474.0,50.3802,50.4338,50.3534,50.407,159474.0
2016-05-20 12:30:00,56.45,56.48,56.36,56.38,161918.0,50.4159,50.4427,50.3355,50.3534,161918.0
2016-05-20 12:40:00,56.39,56.51,56.37,56.49,157361.0,50.3623,50.4695,50.3444,50.4516,157361.0
2016-05-20 12:50:00,56.49,56.57,56.48,56.53,124289.0,50.4516,50.5231,50.4427,50.4873,124289.0
2016-05-20 13:00:00,56.53,56.56,56.46,56.55,119844.0,50.4873,50.5141,50.4248,50.5052,119844.0
2016-05-20 13:10:00,56.55,56.56,56.52,56.53,95769.0,50.5052,50.5141,50.4784,50.4873,95769.0
2016-05-20 13:20:00,56.54,56.57,56.43,56.47,121103.0,50.4963,50.5231,50.398,50.4338,121103.0
2016-05-20 13:30:00,56.46,56.48,56.3,56.3,191292.0,50.4248,50.4427,50.2819,50.2819,191292.0
2016-05-20 13:40:00,56.3,56.41,56.27,56.41,232719.0,50.2819,50.3802,50.2551,50.3802,232719.0
2016-05-20 13:50:00,56.41,56.45,56.37,56.42,182885.0,50.3802,50.4159,50.3444,50.3891,182885.0
2016-05-20 14:00:00,56.42,56.43,56.33,56.38,335196.0,50.3891,50.398,50.3087,50.3534,335196.0
2016-05-20 14:10:00,56.38,56.48,56.38,56.41,215301.0,50.3534,50.4427,50.3534,50.3802,215301.0
2016-05-20 14:20:00,56.41,56.47,56.39,56.47,352159.0,50.3802,50.4338,50.3623,50.4338,352159.0
2016-05-20 14:30:00,56.48,56.54,56.46,56.53,223285.0,50.4427,50.4963,50.4248,50.4873,223285.0
2016-05-20 14:40:00,56.52,56.57,56.51,56.53,192477.0,50.4784,50.5231,50.4695,50.4873,192477.0
2016-05-20 14:50:00,56.54,56.57,56.46,56.51,200449.0,50.4963,50.5231,50.4248,50.4695,200449.0
2016-05-20 15:00:00,56.52,56.55,56.38,56.44,245689.0,50.4784,50.5052,50.3534,50.407,245689.0
2016-05-20 15:10:00,56.44,56.44,56.31,56.34,322833.0,50.407,50.407,50.2909,50.3177,322833.0
2016-05-20 15:20:00,56.35,56.36,56.27,56.28,299543.0,50.3266,50.3355,50.2551,50.2641,299543.0
2016-05-20 15:30:00,56.29,56.36,56.27,56.31,313610.0,50.273,50.3355,50.2551,50.2909,313610.0
2016-05-20 15:40:00,56.31,56.38,56.3,56.38,461110.0,50.2909,50.3534,50.2819,50.3534,461110.0
2016-05-20 15:50:00,56.38,56.5,56.35,56.48,866826.0,50.3534,50.4606,50.3266,50.4427,866826.0
2016-05-23 09:30:00,56.6,56.87,56.49,56.86,318854.0,50.5499,50.791,50.4516,50.7821,318854.0
2016-05-23 09:40:00,56.86,56.97,56.66,56.66,257801.0,50.7821,50.8803,50.6035,50.6035,257801.0
2016-05-23 09:50:00,56.66,56.94,56.52,56.87,178831.0,50.6035,50.8535,50.4784,50.791,178831.0
2016-05-23 10:00:00,56.88,56.89,56.63,56.7,152308.0,50.7999,50.8089,50.5767,50.6392,152308.0
2016-05-23 10:10:00,56.7,56.72,56.58,56.65,166643.0,50.6392,50.657,50.532,50.5945,166643.0
2016-05-23 10:20:00,56.65,56.71,56.62,56.68,113693.0,50.5945,50.6481,50.5677,50.6213,113693.0
2016-05-23 10:30:00,56.67,56.77,56.57,56.77,137204.0,50.6124,50.7017,50.5231,50.7017,137204.0
2016-05-23 10:40:00,56.77,56.78,56.6,56.6,94290.0,50.7017,50.7106,50.5499,50.5499,94290.0
2016-05-23 10:50:00,56.6,56.6,56.38,56.45,232711.0,50.5499,50.5499,50.3534,50.4159,232711.0
2016-05-23 11:00:00,56.45,56.66,56.44,56.66,129865.0,50.4159,50.6035,50.407,50.6035,129865.0
2016-05-23 11:10:00,56.65,56.68,56.59,56.61,112564.0,50.5945,50.6213,50.5409,50.5588,112564.0
2016-05-23 11:20:00,56.61,56.63,56.49,56.55,101555.0,50.5588,50.5767,50.4516,50.5052,101555.0
2016-05-23 11:30:00,56.55,56.57,56.39,56.39,87597.0,50.5052,50.5231,50.3623,50.3623,87597.0
2016-05-23 11:40:00,56.39,56.54,56.38,56.54,118151.0,50.3623,50.4963,50.3534,50.4963,118151.0
2016-05-23 11:50:00,56.53,56.54,56.49,56.52,56130.0,50.4873,50.4963,50.4516,50.4784,56130.0
2016-05-23 12:00:00,56.53,56.64,56.51,56.58,161098.0,50.4873,50.5856,50.4695,50.532,161098.0
2016-05-23 12:10:00,56.59,56.66,56.58,56.61,109320.0,50.5409,50.6035,50.532,50.5588,109320.0
2016-05-23 12:20:00,56.62,56.64,56.56,56.6,80444.0,50.5677,50.5856,50.5141,50.5499,80444.0
2016-05-23 12:30:00,56.61,56.69,56.55,56.55,107376.0,50.5588,50.6302,50.5052,50.5052,107376.0
2016-05-23 12:40:00,56.54,56.55,56.42,56.43,135013.0,50.4963,50.5052,50.3891,50.398,135013.0
2016-05-23 12:50:00,56.42,56.49,56.41,56.46,70911.0,50.3891,50.4516,50.3802,50.4248,70911.0
2016-05-23 13:00:00,56.47,56.53,56.46,56.47,66863.0,50.4338,50.4873,50.4248,50.4338,66863.0
2016-05-23 13:10:00,56.48,56.54,56.47,56.52,195908.0,50.4427,50.4963,50.4338,50.4784,195908.0
2016-05-23 13:20:00,56.52,56.52,56.26,56.26,301559.0,50.4784,50.4784,50.2462,50.2462,301559.0
2016-05-23 13:30:00,56.27,56.27,56.01,56.07,478435.0,50.2551,50.2551,50.0229,50.0765,478435.0
2016-05-23 13:40:00,56.07,56.3,56.0,56.25,325677.0,50.0765,50.2819,50.014,50.2373,325677.0
2016-05-23 13:50:00,56.26,56.4,56.25,56.39,106041.0,50.2462,50.3712,50.2373,50.3623,106041.0
2016-05-23 14:00:00,56.4,56.44,56.33,56.34,130108.0,50.3712,50.407,50.3087,50.3177,130108.0
2016-05-23 14:10:00,56.34,56.37,56.29,56.33,76993.0,50.3177,50.3444,50.273,50.3087,76993.0
2016-05-23 14:20:00,56.32,56.45,56.3,56.39,146750.0,50.2998,50.4159,50.2819,50.3623,146750.0
2016-05-23 14:30:00,56.39,56.4,56.32,56.37,136282.0,50.3623,50.3712,50.2998,50.3444,136282.0
2016-05-23 14:40:00,56.37,56.37,56.2,56.21,240027.0,50.3444,50.3444,50.1926,50.2016,240027.0
2016-05-23 14:50:00,56.21,56.24,56.11,56.12,127205.0,50.2016,50.2283,50.1122,50.1212,127205.0
2016-05-23 15:00:00,56.12,56.19,56.08,56.1,197871.0,50.1212,50.1837,50.0854,50.1033,197871.0
2016-05-23 15:10:00,56.1,56.11,56.01,56.05,177272.0,50.1033,50.1122,50.0229,50.0587,177272.0
2016-05-23 15:20:00,56.05,56.1,55.99,56.0,194420.0,50.0587,50.1033,50.0051,50.014,194420.0
2016-05-23 15:30:00,56.0,56.08,55.99,56.02,148135.0,50.014,50.0854,50.0051,50.0319,148135.0
2016-05-23 15:40:00,56.02,56.05,55.95,56.02,226090.0,50.0319,50.0587,49.9693,50.0319,226090.0
2016-05-23 15:50:00,56.01,56.01,55.96,56.0,443846.0,50.0229,50.0229,49.9783,50.014,443846.0
2016-05-24 09:30:00,56.05,56.34,56.03,56.12,725437.0,50.0587,50.3177,50.0408,50.1212,725437.0
2016-05-24 09:40:00,56.12,56.34,55.98,56.0,546921.0,50.1212,50.3177,49.9961,50.014,546921.0
2016-05-24 09:50:00,56.0,56.02,55.86,55.87,491309.0,50.014,50.0319,49.889,49.8979,491309.0
2016-05-24 10:00:00,55.88,56.23,55.87,56.2,297662.0,49.9068,50.2194,49.8979,50.1926,297662.0
2016-05-24 10:10:00,56.2,56.21,56.1,56.18,525900.0,50.1926,50.2016,50.1033,50.1748,525900.0
2016-05-24 10:20:00,56.14,56.3,56.14,56.28,333580.0,50.139,50.2819,50.139,50.2641,333580.0
2016-05-24 10:30:00,56.28,56.46,56.27,56.4,364431.0,50.2641,50.4248,50.2551,50.3712,364431.0
2016-05-24 10:40:00,56.4,56.49,56.32,56.49,304567.0,50.3712,50.4516,50.2998,50.4516,304567.0
2016-05-24 10:50:00,56.5,56.56,56.42,56.44,234177.0,50.4606,50.5141,50.3891,50.407,234177.0
2016-05-24 11:00:00,56.44,56.51,56.43,56.48,146008.0,50.407,50.4695,50.398,50.4427,146008.0
2016-05-24 11:10:00,56.48,56.5,56.33,56.38,191339.0,50.4427,50.4606,50.3087,50.3534,191339.0
2016-05-24 11:20:00,56.38,56.42,56.3,56.31,131104.0,50.3534,50.3891,50.2819,50.2909,131104.0
2016-05-24 11:30:00,56.31,56.37,56.29,56.3,212338.0,50.2909,50.3444,50.273,50.2819,212338.0
2016-05-24 11:40:00,56.31,56.48,56.3,56.41,310616.0,50.2909,50.4427,50.2819,50.3802,310616.0
2016-05-24 11:50:00,56.42,56.62,56.4,56.61,109905.0,50.3891,50.5677,50.3712,50.5588,109905.0
2016-05-24 12:00:00,56.61,56.65,56.53,56.64,75596.0,50.5588,50.5945,50.4873,50.5856,75596.0
2016-05-24 12:10:00,56.64,56.65,56.55,56.64,147261.0,50.5856,50.5945,50.5052,50.5856,147261.0
2016-05-24 12:20:00,56.64,56.72,56.61,56.7,122268.0,50.5856,50.657,50.5588,50.6392,122268.0
2016-05-24 12:30:00,56.71,56.71,56.53,56.55,84328.0,50.6481,50.6481,50.4873,50.5052,84328.0
2016-05-24 12:40:00,56.55,56.58,56.47,56.48,134506.0,50.5052,50.532,50.4338,50.4427,134506.0
2016-05-24 12:50:00,56.49,56.54,56.43,56.47,216569.0,50.4516,50.4963,50.398,50.4338,216569.0
2016-05-24 13:00:00,56.47,56.56,56.46,56.48,194088.0,50.4338,50.5141,50.4248,50.4427,194088.0
2016-05-24 13:10:00,56.49,56.51,56.46,56.49,83350.0,50.4516,50.4695,50.4248,50.4516,83350.0
2016-05-24 13:20:00,56.48,56.61,56.48,56.61,103821.0,50.4427,50.5588,50.4427,50.5588,103821.0
2016-05-24 13:30:00,56.6,56.7,56.59,56.69,171718.0,50.5499,50.6392,50.5409,50.6302,171718.0
2016-05-24 13:40:00,56.69,56.72,56.63,56.72,160135.0,50.6302,50.657,50.5767,50.657,160135.0
2016-05-24 13:50:00,56.72,56.74,56.67,56.68,151877.0,50.657,50.6749,50.6124,50.6213,151877.0
2016-05-24 14:00:00,56.69,56.77,56.65,56.65,198620.0,50.6302,50.7017,50.5945,50.5945,198620.0
2016-05-24 14:10:00,56.65,56.7,56.61,56.67,167921.0,50.5945,50.6392,50.5588,50.6124,167921.0
2016-05-24 14:20:00,56.67,56.7,56.59,56.68,157546.0,50.6124,50.6392,50.5409,50.6213,157546.0
2016-05-24 14:30:00,56.68,56.68,56.61,56.67,145723.0,50.6213,50.6213,50.5588,50.6124,145723.0
2016-05-24 14:40:00,56.67,56.72,56.66,56.71,123383.0,50.6124,50.657,50.6035,50.6481,123383.0
2016-05-24 14:50:00,56.71,56.72,56.65,56.67,171311.0,50.6481,50.657,50.5945,50.6124,171311.0
2016-05-24 15:00:00,56.67,56.72,56.67,56.72,251827.0,50.6124,50.657,50.6124,50.657,251827.0
2016-05-24 15:10:00,56.72,56.73,56.68,56.69,124124.0,50.657,50.666,50.6213,50.6302,124124.0
2016-05-24 15:20:00,56.69,56.76,56.68,56.74,196611.0,50.6302,50.6928,50.6213,50.6749,196611.0
2016-05-24 15:30:00,56.75,56.76,56.65,56.66,251372.0,50.6838,50.6928,50.5945,50.6035,251372.0
2016-05-24 15:40:00,56.66,56.68,56.61,56.62,340524.0,50.6035,50.6213,50.5588,50.5677,340524.0
2016-05-24 15:50:00,56.62,56.64,56.57,56.58,690557.0,50.5677,50.5856,50.5231,50.532,690557.0
2016-05-25 09:30:00,56.47,56.69,56.0,56.15,479675.0,50.4338,50.6302,50.014,50.148,479675.0
2016-05-25 09:40:00,56.15,56.19,55.81,55.81,337202.0,50.148,50.1837,49.8443,49.8443,337202.0
2016-05-25 09:50:00,55.82,55.96,55.76,55.82,347206.0,49.8532,49.9783,49.7997,49.8532,347206.0
2016-05-25 10:00:00,55.83,56.1,55.8,55.99,451659.0,49.8622,50.1033,49.8354,50.0051,451659.0
2016-05-25 10:10:00,55.99,56.21,55.99,56.17,405233.0,50.0051,50.2016,50.0051,50.1658,405233.0
2016-05-25 10:20:00,56.17,56.26,56.15,56.18,274495.0,50.1658,50.2462,50.148,50.1748,274495.0
2016-05-25 10:30:00,56.18,56.36,56.18,56.35,262918.0,50.1748,50.3355,50.1748,50.3266,262918.0
2016-05-25 10:40:00,56.35,56.37,56.25,56.3,198696.0,50.3266,50.3444,50.2373,50.2819,198696.0
2016-05-25 10:50:00,56.3,56.36,56.29,56.34,217045.0,50.2819,50.3355,50.273,50.3177,217045.0
2016-05-25 11:00:00,56.34,56.4,56.28,56.3,136646.0,50.3177,50.3712,50.2641,50.2819,136646.0
2016-05-25 11:10:00,56.3,56.37,56.25,56.35,115897.0,50.2819,50.3444,50.2373,50.3266,115897.0
2016-05-25 11:20:00,56.35,56.35,56.17,56.2,193074.0,50.3266,50.3266,50.1658,50.1926,193074.0
2016-05-25 11:30:00,56.21,56.24,56.14,56.15,172865.0,50.2016,50.2283,50.139,50.148,172865.0
2016-05-25 11:40:00,56.16,56.23,56.1,56.11,152948.0,50.1569,50.2194,50.1033,50.1122,152948.0
2016-05-25 11:50:00,56.1,56.12,56.02,56.07,162239.0,50.1033,50.1212,50.0319,50.0765,162239.0
2016-05-25 12:00:00,56.07,56.11,55.99,56.01,161375.0,50.0765,50.1122,50.0051,50.0229,161375.0
2016-05-25 12:10:00,56.0,56.01,55.82,55.83,237262.0,50.014,50.0229,49.8532,49.8622,237262.0
2016-05-25 12:20:00,55.83,55.93,55.82,55.89,158019.0,49.8622,49.9515,49.8532,49.9158,158019.0
2016-05-25 12:30:00,55.89,56.02,55.89,56.0,104283.0,49.9158,50.0319,49.9158,50.014,104283.0
2016-05-25 12:40:00,56.01,56.02,55.96,56.01,130211.0,50.0229,50.0319,49.9783,50.0229,130211.0
2016-05-25 12:50:00,56.01,56.08,55.98,56.03,107616.0,50.0229,50.0854,49.9961,50.0408,107616.0
2016-05-25 13:00:00,56.04,56.21,56.03,56.2,313179.0,50.0497,50.2016,50.0408,50.1926,313179.0
2016-05-25 13:10:00,56.2,56.2,56.12,56.19,108904.0,50.1926,50.1926,50.1212,50.1837,108904.0
2016-05-25 13:20:00,56.19,56.22,56.17,56.2,140129.0,50.1837,50.2105,50.1658,50.1926,140129.0
2016-05-25 13:30:00,56.2,56.26,56.16,56.24,157839.0,50.1926,50.2462,50.1569,50.2283,157839.0
2016-05-25 13:40:00,56.24,56.24,56.17,56.18,125140.0,50.2283,50.2283,50.1658,50.1748,125140.0
2016-05-25 13:50:00,56.18,56.22,56.14,56.22,84704.0,50.1748,50.2105,50.139,50.2105,84704.0
2016-05-25 14:00:00,56.22,56.23,56.13,56.16,144566.0,50.2105,50.2194,50.1301,50.1569,144566.0
2016-05-25 14:10:00,56.16,56.27,56.15,56.25,150033.0,50.1569,50.2551,50.148,50.2373,150033.0
2016-05-25 14:20:00,56.24,56.25,56.18,56.18,151322.0,50.2283,50.2373,50.1748,50.1748,151322.0
2016-05-25 14:30:00,56.19,56.21,56.14,56.15,160328.0,50.1837,50.2016,50.139,50.148,160328.0
2016-05-25 14:40:00,56.15,56.15,56.07,56.08,226885.0,50.148,50.148,50.0765,50.0854,226885.0
2016-05-25 14:50:00,56.07,56.1,56.03,56.1,227297.0,50.0765,50.1033,50.0408,50.1033,227297.0
2016-05-25 15:00:00,56.09,56.13,56.06,56.08,154143.0,50.0944,50.1301,50.0676,50.0854,154143.0
2016-05-25 15:10:00,56.09,56.15,56.06,56.14,157352.0,50.0944,50.148,50.0676,50.139,157352.0
2016-05-25 15:20:00,56.15,56.19,56.12,56.17,323040.0,50.148,50.1837,50.1212,50.1658,323040.0
2016-05-25 15:30:00,56.17,56.18,56.04,56.04,356373.0,50.1658,50.1748,50.0497,50.0497,356373.0
2016-05-25 15:40:00,56.05,56.07,56.01,56.05,254454.0,50.0587,50.0765,50.0229,50.0587,254454.0
2016-05-25 15:50:00,56.05,56.06,56.01,56.01,488829.0,50.0587,50.0676,50.0229,50.0229,488829.0
2016-05-26 09:30:00,56.05,56.36,55.91,55.95,253099.0,50.0587,50.3355,49.9336,49.9693,253099.0
2016-05-26 09:40:00,55.96,56.06,55.86,56.0,274455.0,49.9783,50.0676,49.889,50.014,274455.0
2016-05-26 09:50:00,56.01,56.1,55.88,55.89,221597.0,50.0229,50.1033,49.9068,49.9158,221597.0
2016-05-26 10:00:00,55.89,55.94,55.6,55.65,353761.0,49.9158,49.9604,49.6568,49.7014,353761.0
2016-05-26 10:10:00,55.65,55.83,55.62,55.79,264101.0,49.7014,49.8622,49.6746,49.8264,264101.0
2016-05-26 10:20:00,55.78,55.89,55.73,55.8,153743.0,49.8175,49.9158,49.7729,49.8354,153743.0
2016-05-26 10:30:00,55.8,55.97,55.78,55.85,234428.0,49.8354,49.9872,49.8175,49.88,234428.0
2016-05-26 10:40:00,55.85,55.9,55.78,55.87,153013.0,49.88,49.9247,49.8175,49.8979,153013.0
2016-05-26 10:50:00,55.87,55.89,55.78,55.82,184020.0,49.8979,49.9158,49.8175,49.8532,184020.0
2016-05-26 11:00:00,55.81,55.85,55.77,55.78,166569.0,49.8443,49.88,49.8086,49.8175,166569.0
2016-05-26 11:10:00,55.78,55.88,55.75,55.83,170012.0,49.8175,49.9068,49.7907,49.8622,170012.0
2016-05-26 11:20:00,55.82,55.94,55.8,55.91,117659.0,49.8532,49.9604,49.8354,49.9336,117659.0
2016-05-26 11:30:00,55.92,55.94,55.84,55.89,172232.0,49.9426,49.9604,49.8711,49.9158,172232.0
2016-05-26 11:40:00,55.88,56.0,55.88,55.91,133031.0,49.9068,50.014,49.9068,49.9336,133031.0
2016-05-26 11:50:00,55.91,56.01,55.9,55.97,132924.0,49.9336,50.0229,49.9247,49.9872,132924.0
2016-05-26 12:00:00,55.97,56.0,55.94,55.96,135451.0,49.9872,50.014,49.9604,49.9783,135451.0
2016-05-26 12:10:00,55.97,55.98,55.87,55.92,115016.0,49.9872,49.9961,49.8979,49.9426,115016.0
2016-05-26 12:20:00,55.91,55.94,55.87,55.9,81204.0,49.9336,49.9604,49.8979,49.9247,81204.0
2016-05-26 12:30:00,55.89,55.92,55.87,55.92,109936.0,49.9158,49.9426,49.8979,49.9426,109936.0
2016-05-26 12:40:00,55.92,55.97,55.91,55.92,73565.0,49.9426,49.9872,49.9336,49.9426,73565.0
2016-05-26 12:50:00,55.92,55.93,55.83,55.85,108468.0,49.9426,49.9515,49.8622,49.88,108468.0
2016-05-26 13:00:00,55.85,55.86,55.79,55.8,159106.0,49.88,49.889,49.8264,49.8354,159106.0
2016-05-26 13:10:00,55.81,55.86,55.76,55.84,160617.0,49.8443,49.889,49.7997,49.8711,160617.0
2016-05-26 13:20:00,55.85,55.9,55.82,55.82,113735.0,49.88,49.9247,49.8532,49.8532,113735.0
2016-05-26 13:30:00,55.82,55.84,55.77,55.78,236415.0,49.8532,49.8711,49.8086,49.8175,236415.0
2016-05-26 13:40:00,55.78,55.79,55.72,55.75,244649.0,49.8175,49.8264,49.7639,49.7907,244649.0
2016-05-26 13:50:00,55.75,55.81,55.72,55.8,234647.0,49.7907,49.8443,49.7639,49.8354,234647.0
2016-05-26 14:00:00,55.81,55.86,55.79,55.84,248816.0,49.8443,49.889,49.8264,49.8711,248816.0
2016-05-26 14:10:00,55.84,55.96,55.83,55.95,215460.0,49.8711,49.9783,49.8622,49.9693,215460.0
2016-05-26 14:20:00,55.95,56.0,55.92,55.99,151085.0,49.9693,50.014,49.9426,50.0051,151085.0
2016-05-26 14:30:00,55.99,55.99,55.91,55.95,196917.0,50.0051,50.0051,49.9336,49.9693,196917.0
2016-05-26 14:40:00,55.94,55.97,55.9,55.91,170731.0,49.9604,49.9872,49.9247,49.9336,170731.0
2016-05-26 14:50:00,55.92,55.92,55.82,55.87,158651.0,49.9426,49.9426,49.8532,49.8979,158651.0
2016-05-26 15:00:00,55.87,55.97,55.84,55.85,258108.0,49.8979,49.9872,49.8711,49.88,258108.0
2016-05-26 15:10:00,55.85,55.86,55.79,55.85,258015.0,49.88,49.889,49.8264,49.88,258015.0
2016-05-26 15:20:00,55.85,55.9,55.84,55.86,178922.0,49.88,49.9247,49.8711,49.889,178922.0
2016-05-26 15:30:00,55.87,55.91,55.86,55.91,363521.0,49.8979,49.9336,49.889,49.9336,363521.0
2016-05-26 15:40:00,55.9,55.92,55.83,55.85,440725.0,49.9247,49.9426,49.8622,49.88,440725.0
2016-05-26 15:50:00,55.85,55.85,55.74,55.84,756493.0,49.88,49.88,49.7818,49.8711,756493.0
2016-05-27 09:30:00,56.19,56.5,56.17,56.33,547342.0,50.1837,50.4606,50.1658,50.3087,547342.0
2016-05-27 09:40:00,56.34,56.48,56.23,56.35,306929.0,50.3177,50.4427,50.2194,50.3266,306929.0
2016-05-27 09:50:00,56.35,56.53,56.33,56.42,291039.0,50.3266,50.4873,50.3087,50.3891,291039.0
2016-05-27 10:00:00,56.41,56.47,56.34,56.45,293023.0,50.3802,50.4338,50.3177,50.4159,293023.0
2016-05-27 10:10:00,56.44,56.46,56.3,56.3,311964.0,50.407,50.4248,50.2819,50.2819,311964.0
2016-05-27 10:20:00,56.29,56.45,56.19,56.39,194301.0,50.273,50.4159,50.1837,50.3623,194301.0
2016-05-27 10:30:00,56.38,56.46,56.35,56.36,148625.0,50.3534,50.4248,50.3266,50.3355,148625.0
2016-05-27 10:40:00,56.36,56.4,56.21,56.22,165628.0,50.3355,50.3712,50.2016,50.2105,165628.0
2016-05-27 10:50:00,56.22,56.26,56.13,56.17,177356.0,50.2105,50.2462,50.1301,50.1658,177356.0
2016-05-27 11:00:00,56.17,56.26,56.12,56.26,314044.0,50.1658,50.2462,50.1212,50.2462,314044.0
2016-05-27 11:10:00,56.25,56.26,56.07,56.13,183868.0,50.2373,50.2462,50.0765,50.1301,183868.0
2016-05-27 11:20:00,56.13,56.13,56.02,56.11,260503.0,50.1301,50.1301,50.0319,50.1122,260503.0
2016-05-27 11:30:00,56.12,56.2,56.09,56.09,171476.0,50.1212,50.1926,50.0944,50.0944,171476.0
2016-05-27 11:40:00,56.11,56.16,56.06,56.1,120415.0,50.1122,50.1569,50.0676,50.1033,120415.0
2016-05-27 11:50:00,56.11,56.14,56.07,56.12,108901.0,50.1122,50.139,50.0765,50.1212,108901.0
2016-05-27 12:00:00,56.12,56.2,56.12,56.16,119372.0,50.1212,50.1926,50.1212,50.1569,119372.0
2016-05-27 12:10:00,56.16,56.2,56.11,56.2,74159.0,50.1569,50.1926,50.1122,50.1926,74159.0
2016-05-27 12:20:00,56.2,56.2,56.08,56.15,136931.0,50.1926,50.1926,50.0854,50.148,136931.0
2016-05-27 12:30:00,56.15,56.15,56.05,56.06,167555.0,50.148,50.148,50.0587,50.0676,167555.0
2016-05-27 12:40:00,56.06,56.13,56.05,56.11,113635.0,50.0676,50.1301,50.0587,50.1122,113635.0
2016-05-27 12:50:00,56.11,56.12,56.05,56.07,164170.0,50.1122,50.1212,50.0587,50.0765,164170.0
2016-05-27 13:00:00,56.07,56.12,56.07,56.1,127998.0,50.0765,50.1212,50.0765,50.1033,127998.0
2016-05-27 13:10:00,56.09,56.14,56.06,56.08,198375.0,50.0944,50.139,50.0676,50.0854,198375.0
2016-05-27 13:20:00,56.09,56.15,56.06,56.15,99997.0,50.0944,50.148,50.0676,50.148,99997.0
2016-05-27 13:30:00,56.15,56.19,56.01,56.02,144606.0,50.148,50.1837,50.0229,50.0319,144606.0
2016-05-27 13:40:00,56.02,56.13,55.98,56.07,134149.0,50.0319,50.1301,49.9961,50.0765,134149.0
2016-05-27 13:50:00,56.07,56.12,56.01,56.12,117294.0,50.0765,50.1212,50.0229,50.1212,117294.0
2016-05-27 14:00:00,56.12,56.15,56.03,56.11,111751.0,50.1212,50.148,50.0408,50.1122,111751.0
2016-05-27 14:10:00,56.12,56.17,56.09,56.17,97557.0,50.1212,50.1658,50.0944,50.1658,97557.0
2016-05-27 14:20:00,56.18,56.26,56.15,56.25,174493.0,50.1748,50.2462,50.148,50.2373,174493.0
2016-05-27 14:30:00,56.23,56.24,56.11,56.13,120023.0,50.2194,50.2283,50.1122,50.1301,120023.0
2016-05-27 14:40:00,56.14,56.21,56.11,56.2,104646.0,50.139,50.2016,50.1122,50.1926,104646.0
2016-05-27 14:50:00,56.2,56.23,56.17,56.21,83530.0,50.1926,50.2194,50.1658,50.2016,83530.0
2016-05-27 15:00:00,56.22,56.22,56.14,56.19,151547.0,50.2105,50.2105,50.139,50.1837,151547.0
2016-05-27 15:10:00,56.2,56.2,56.14,56.2,113430.0,50.1926,50.1926,50.139,50.1926,113430.0
2016-05-27 15:20:00,56.19,56.2,56.14,56.17,94280.0,50.1837,50.1926,50.139,50.1658,94280.0
2016-05-27 15:30:00,56.16,56.21,56.15,56.16,187845.0,50.1569,50.2016,50.148,50.1569,187845.0
2016-05-27 15:40:00,56.16,56.21,56.14,56.21,353637.0,50.1569,50.2016,50.139,50.2016,353637.0
2016-05-27 15:50:00,56.21,56.24,56.14,56.19,668382.0,50.2016,50.2283,50.139,50.1837,668382.0
2016-05-31 09:30:00,56.41,56.47,55.83,55.88,521607.0,50.3802,50.4338,49.8622,49.9068,521607.0
2016-05-31 09:40:00,55.88,55.92,55.76,55.8,248578.0,49.9068,49.9426,49.7997,49.8354,248578.0
2016-05-31 09:50:00,55.79,55.81,55.57,55.61,462569.0,49.8264,49.8443,49.63,49.6657,462569.0
2016-05-31 10:00:00,55.61,55.8,55.6,55.75,260274.0,49.6657,49.8354,49.6568,49.7907,260274.0
2016-05-31 10:10:00,55.75,55.76,55.6,55.66,231823.0,49.7907,49.7997,49.6568,49.7103,231823.0
2016-05-31 10:20:00,55.66,55.78,55.59,55.6,216255.0,49.7103,49.8175,49.6478,49.6568,216255.0
2016-05-31 10:30:00,55.61,55.66,55.52,55.52,293569.0,49.6657,49.7103,49.5853,49.5853,293569.0
2016-05-31 10:40:00,55.53,55.56,55.36,55.49,476977.0,49.5942,49.621,49.4424,49.5585,476977.0
2016-05-31 10:50:00,55.49,55.53,55.4,55.45,243940.0,49.5585,49.5942,49.4781,49.5228,243940.0
2016-05-31 11:00:00,55.45,55.47,55.35,55.42,300300.0,49.5228,49.5407,49.4335,49.496,300300.0
2016-05-31 11:10:00,55.42,55.43,55.3,55.35,233086.0,49.496,49.5049,49.3888,49.4335,233086.0
2016-05-31 11:20:00,55.35,55.44,55.32,55.42,243906.0,49.4335,49.5139,49.4067,49.496,243906.0
2016-05-31 11:30:00,55.41,55.48,55.41,55.47,300777.0,49.4871,49.5496,49.4871,49.5407,300777.0
2016-05-31 11:40:00,55.47,55.48,55.43,55.48,175431.0,49.5407,49.5496,49.5049,49.5496,175431.0
2016-05-31 11:50:00,55.48,55.53,55.45,55.53,164399.0,49.5496,49.5942,49.5228,49.5942,164399.0
2016-05-31 12:00:00,55.52,55.52,55.45,55.47,105937.0,49.5853,49.5853,49.5228,49.5407,105937.0
2016-05-31 12:10:00,55.47,55.48,55.4,55.41,90908.0,49.5407,49.5496,49.4781,49.4871,90908.0
2016-05-31 12:20:00,55.4,55.43,55.35,55.39,137803.0,49.4781,49.5049,49.4335,49.4692,137803.0
2016-05-31 12:30:00,55.39,55.4,55.31,55.31,136459.0,49.4692,49.4781,49.3978,49.3978,136459.0
2016-05-31 12:40:00,55.32,55.34,55.27,55.29,167366.0,49.4067,49.4245,49.362,49.3799,167366.0
2016-05-31 12:50:00,55.29,55.37,55.28,55.32,78529.0,49.3799,49.4513,49.371,49.4067,78529.0
2016-05-31 13:00:00,55.32,55.33,55.27,55.29,133003.0,49.4067,49.4156,49.362,49.3799,133003.0
2016-05-31 13:10:00,55.29,55.36,55.29,55.33,131419.0,49.3799,49.4424,49.3799,49.4156,131419.0
2016-05-31 13:20:00,55.33,55.38,55.3,55.3,136135.0,49.4156,49.4603,49.3888,49.3888,136135.0
2016-05-31 13:30:00,55.3,55.37,55.3,55.36,164916.0,49.3888,49.4513,49.3888,49.4424,164916.0
2016-05-31 13:40:00,55.36,55.38,55.31,55.38,156204.0,49.4424,49.4603,49.3978,49.4603,156204.0
2016-05-31 13:50:00,55.38,55.41,55.33,55.34,142583.0,49.4603,49.4871,49.4156,49.4245,142583.0
2016-05-31 14:00:00,55.34,55.34,55.22,55.23,276295.0,49.4245,49.4245,49.3174,49.3263,276295.0
2016-05-31 14:10:00,55.23,55.33,55.22,55.3,112917.0,49.3263,49.4156,49.3174,49.3888,112917.0
2016-05-31 14:20:00,55.29,55.42,55.29,55.38,275694.0,49.3799,49.496,49.3799,49.4603,275694.0
2016-05-31 14:30:00,55.38,55.4,55.3,55.32,166530.0,49.4603,49.4781,49.3888,49.4067,166530.0
2016-05-31 14:40:00,55.32,55.35,55.27,55.35,177885.0,49.4067,49.4335,49.362,49.4335,177885.0
2016-05-31 14:50:00,55.34,55.35,55.27,55.32,139339.0,49.4245,49.4335,49.362,49.4067,139339.0
2016-05-31 15:00:00,55.33,55.33,55.2,55.24,264078.0,49.4156,49.4156,49.2995,49.3352,264078.0
2016-05-31 15:10:00,55.23,55.27,55.17,55.23,527290.0,49.3263,49.362,49.2727,49.3263,527290.0
2016-05-31 15:20:00,55.23,55.31,55.2,55.29,443200.0,49.3263,49.3978,49.2995,49.3799,443200.0
2016-05-31 15:30:00,55.3,55.31,55.25,55.3,374016.0,49.3888,49.3978,49.3442,49.3888,374016.0
2016-05-31 15:40:00,55.29,55.31,55.23,55.27,595146.0,49.3799,49.3978,49.3263,49.362,595146.0
2016-05-31 15:50:00,55.27,55.3,55.22,55.22,1102972.0,49.362,49.3888,49.3174,49.3174,1102972.0
2016-06-01 09:30:00,53.33,53.75,52.92,53.7,3148516.0,47.6294,48.0045,47.2632,47.9599,3148516.0
2016-06-01 09:40:00,53.69,54.19,53.67,54.13,2316262.0,47.9509,48.3975,47.9331,48.3439,2316262.0
2016-06-01 09:50:00,54.12,54.56,54.06,54.09,1898814.0,48.335,48.7279,48.2814,48.3082,1898814.0
2016-06-01 10:00:00,54.1,54.44,54.1,54.23,1197308.0,48.3171,48.6208,48.3171,48.4332,1197308.0
2016-06-01 10:10:00,54.23,54.72,54.22,54.48,1199957.0,48.4332,48.8708,48.4243,48.6565,1199957.0
2016-06-01 10:20:00,54.48,54.68,54.31,54.36,1179088.0,48.6565,48.8351,48.5046,48.5493,1179088.0
2016-06-01 10:30:00,54.37,54.61,54.24,54.55,629449.0,48.5582,48.7726,48.4421,48.719,629449.0
2016-06-01 10:40:00,54.55,54.74,54.53,54.73,675415.0,48.719,48.8887,48.7011,48.8798,675415.0
2016-06-01 10:50:00,54.72,54.92,54.64,54.86,546019.0,48.8708,49.0494,48.7994,48.9959,546019.0
2016-06-01 11:00:00,54.87,55.04,54.85,54.93,870658.0,49.0048,49.1566,48.9869,49.0584,870658.0
2016-06-01 11:10:00,54.92,55.03,54.78,54.8,460925.0,49.0494,49.1477,48.9244,48.9423,460925.0
2016-06-01 11:20:00,54.8,54.81,54.7,54.8,442541.0,48.9423,48.9512,48.853,48.9423,442541.0
2016-06-01 11:30:00,54.81,54.88,54.7,54.7,361783.0,48.9512,49.0137,48.853,48.853,361783.0
2016-06-01 11:40:00,54.71,54.72,54.56,54.63,449847.0,48.8619,48.8708,48.7279,48.7904,449847.0
2016-06-01 11:50:00,54.62,54.68,54.55,54.65,456588.0,48.7815,48.8351,48.719,48.8083,456588.0
2016-06-01 12:00:00,54.65,54.69,54.56,54.57,334980.0,48.8083,48.844,48.7279,48.7369,334980.0
2016-06-01 12:10:00,54.57,54.67,54.56,54.61,421883.0,48.7369,48.8262,48.7279,48.7726,421883.0
2016-06-01 12:20:00,54.6,54.67,54.57,54.61,359032.0,48.7636,48.8262,48.7369,48.7726,359032.0
2016-06-01 12:30:00,54.6,54.61,54.45,54.5,407234.0,48.7636,48.7726,48.6297,48.6743,407234.0
2016-06-01 12:40:00,54.49,54.64,54.49,54.59,298640.0,48.6654,48.7994,48.6654,48.7547,298640.0
2016-06-01 12:50:00,54.6,54.66,54.58,54.61,271063.0,48.7636,48.8172,48.7458,48.7726,271063.0
2016-06-01 13:00:00,54.61,54.68,54.52,54.55,326304.0,48.7726,48.8351,48.6922,48.719,326304.0
2016-06-01 13:10:00,54.55,54.55,54.42,54.51,413569.0,48.719,48.719,48.6029,48.6833,413569.0
2016-06-01 13:20:00,54.51,54.65,54.5,54.51,376232.0,48.6833,48.8083,48.6743,48.6833,376232.0
2016-06-01 13:30:00,54.52,54.61,54.49,54.51,307822.0,48.6922,48.7726,48.6654,48.6833,307822.0
2016-06-01 13:40:00,54.52,54.58,54.49,54.5,286616.0,48.6922,48.7458,48.6654,48.6743,286616.0
2016-06-01 13:50:00,54.5,54.62,54.49,54.56,260418.0,48.6743,48.7815,48.6654,48.7279,260418.0
2016-06-01 14:00:00,54.55,54.7,54.54,54.7,345916.0,48.719,48.853,48.7101,48.853,345916.0
2016-06-01 14:10:00,54.7,54.81,54.69,54.76,317748.0,48.853,48.9512,48.844,48.9065,317748.0
2016-06-01 14:20:00,54.77,54.79,54.64,54.66,312559.0,48.9155,48.9333,48.7994,48.8172,312559.0
2016-06-01 14:30:00,54.66,54.7,54.54,54.6,325032.0,48.8172,48.853,48.7101,48.7636,325032.0
2016-06-01 14:40:00,54.59,54.67,54.57,54.61,292258.0,48.7547,48.8262,48.7369,48.7726,292258.0
2016-06-01 14:50:00,54.61,54.88,54.59,54.86,417454.0,48.7726,49.0137,48.7547,48.9959,417454.0
2016-06-01 15:00:00,54.87,54.88,54.81,54.83,405521.0,49.0048,49.0137,48.9512,48.9691,405521.0
2016-06-01 15:10:00,54.84,55.03,54.82,55.02,512085.0,48.978,49.1477,48.9601,49.1388,512085.0
2016-06-01 15:20:00,55.01,55.02,54.9,54.91,539734.0,49.1298,49.1388,49.0316,49.0405,539734.0
2016-06-01 15:30:00,54.92,55.01,54.88,55.0,618624.0,49.0494,49.1298,49.0137,49.1209,618624.0
2016-06-01 15:40:00,55.01,55.02,54.88,54.9,856685.0,49.1298,49.1388,49.0137,49.0316,856685.0
2016-06-01 15:50:00,54.9,54.99,54.85,54.93,1053251.0,49.0316,49.112,48.9869,49.0584,1053251.0
2016-06-02 09:30:00,54.22,54.56,54.22,54.5,796835.0,48.5664,48.8709,48.5664,48.8172,796835.0
2016-06-02 09:40:00,54.5,54.61,54.44,54.52,677404.0,48.8172,48.9157,48.7634,48.8351,677404.0
2016-06-02 09:50:00,54.51,54.6,54.48,54.55,389465.0,48.8261,48.9067,48.7992,48.8619,389465.0
2016-06-02 10:00:00,54.55,54.55,54.47,54.5,391303.0,48.8619,48.8619,48.7903,48.8172,391303.0
2016-06-02 10:10:00,54.5,54.65,54.46,54.52,669965.0,48.8172,48.9515,48.7813,48.8351,669965.0
2016-06-02 10:20:00,54.51,54.61,54.49,54.55,437263.0,48.8261,48.9157,48.8082,48.8619,437263.0
2016-06-02 10:30:00,54.55,54.67,54.51,54.55,1009059.0,48.8619,48.9694,48.8261,48.8619,1009059.0
2016-06-02 10:40:00,54.55,54.64,54.51,54.61,264566.0,48.8619,48.9426,48.8261,48.9157,264566.0
2016-06-02 10:50:00,54.6,54.64,54.57,54.61,464864.0,48.9067,48.9426,48.8799,48.9157,464864.0
2016-06-02 11:00:00,54.61,54.67,54.53,54.57,319123.0,48.9157,48.9694,48.844,48.8799,319123.0
2016-06-02 11:10:00,54.57,54.57,54.5,54.5,319242.0,48.8799,48.8799,48.8172,48.8172,319242.0
2016-06-02 11:20:00,54.51,54.51,54.4,54.42,252706.0,48.8261,48.8261,48.7276,48.7455,252706.0
2016-06-02 11:30:00,54.41,54.45,54.36,54.44,303558.0,48.7365,48.7724,48.6918,48.7634,303558.0
2016-06-02 11:40:00,54.44,54.55,54.39,54.49,679590.0,48.7634,48.8619,48.7186,48.8082,679590.0
2016-06-02 11:50:00,54.49,54.56,54.48,54.52,157388.0,48.8082,48.8709,48.7992,48.8351,157388.0
2016-06-02 12:00:00,54.52,54.54,54.43,54.44,91590.0,48.8351,48.853,48.7545,48.7634,91590.0
2016-06-02 12:10:00,54.44,54.45,54.37,54.38,171402.0,48.7634,48.7724,48.7007,48.7097,171402.0
2016-06-02 12:20:00,54.39,54.42,54.36,54.4,121465.0,48.7186,48.7455,48.6918,48.7276,121465.0
2016-06-02 12:30:00,54.41,54.47,54.39,54.47,116127.0,48.7365,48.7903,48.7186,48.7903,116127.0
2016-06-02 12:40:00,54.47,54.52,54.42,54.44,159632.0,48.7903,48.8351,48.7455,48.7634,159632.0
2016-06-02 12:50:00,54.44,54.45,54.4,54.42,239610.0,48.7634,48.7724,48.7276,48.7455,239610.0
2016-06-02 13:00:00,54.42,54.44,54.4,54.41,138870.0,48.7455,48.7634,48.7276,48.7365,138870.0
2016-06-02 13:10:00,54.42,54.43,54.37,54.38,167974.0,48.7455,48.7545,48.7007,48.7097,167974.0
2016-06-02 13:20:00,54.39,54.45,54.38,54.45,132784.0,48.7186,48.7724,48.7097,48.7724,132784.0
2016-06-02 13:30:00,54.45,54.45,54.4,54.43,215771.0,48.7724,48.7724,48.7276,48.7545,215771.0
2016-06-02 13:40:00,54.43,54.43,54.36,54.39,161241.0,48.7545,48.7545,48.6918,48.7186,161241.0
2016-06-02 13:50:00,54.39,54.41,54.37,54.4,266669.0,48.7186,48.7365,48.7007,48.7276,266669.0
2016-06-02 14:00:00,54.4,54.41,54.39,54.41,312313.0,48.7276,48.7365,48.7186,48.7365,312313.0
2016-06-02 14:10:00,54.41,54.46,54.39,54.45,196736.0,48.7365,48.7813,48.7186,48.7724,196736.0
2016-06-02 14:20:00,54.45,54.5,54.43,54.5,202121.0,48.7724,48.8172,48.7545,48.8172,202121.0
2016-06-02 14:30:00,54.5,54.51,54.45,54.49,231059.0,48.8172,48.8261,48.7724,48.8082,231059.0
2016-06-02 14:40:00,54.49,54.53,54.49,54.5,151292.0,48.8082,48.844,48.8082,48.8172,151292.0
2016-06-02 14:50:00,54.5,54.55,54.49,54.54,183005.0,48.8172,48.8619,48.8082,48.853,183005.0
2016-06-02 15:00:00,54.54,54.56,54.49,54.52,179427.0,48.853,48.8709,48.8082,48.8351,179427.0
2016-06-02 15:10:00,54.52,54.6,54.51,54.54,197642.0,48.8351,48.9067,48.8261,48.853,197642.0
2016-06-02 15:20:00,54.54,54.58,54.54,54.57,238258.0,48.853,48.8888,48.853,48.8799,238258.0
2016-06-02 15:30:00,54.57,54.58,54.5,54.52,371012.0,48.8799,48.8888,48.8172,48.8351,371012.0
2016-06-02 15:40:00,54.52,54.55,54.49,54.5,485304.0,48.8351,48.8619,48.8082,48.8172,485304.0
2016-06-02 15:50:00,54.5,54.51,54.47,54.5,862359.0,48.8172,48.8261,48.7903,48.8172,862359.0
2016-06-03 09:30:00,54.29,54.57,54.09,54.16,663927.0,48.6291,48.8799,48.4499,48.5126,663927.0
2016-06-03 09:40:00,54.16,54.31,54.02,54.06,362203.0,48.5126,48.647,48.3872,48.423,362203.0
2016-06-03 09:50:00,54.06,54.25,54.03,54.12,308660.0,48.423,48.5932,48.3962,48.4768,308660.0
2016-06-03 10:00:00,54.11,54.11,53.93,54.04,514635.0,48.4678,48.4678,48.3066,48.4051,514635.0
2016-06-03 10:10:00,54.05,54.09,53.95,54.0,283356.0,48.4141,48.4499,48.3245,48.3693,283356.0
2016-06-03 10:20:00,53.99,54.15,53.95,54.1,434574.0,48.3603,48.5037,48.3245,48.4589,434574.0
2016-06-03 10:30:00,54.1,54.12,54.05,54.09,449069.0,48.4589,48.4768,48.4141,48.4499,449069.0
2016-06-03 10:40:00,54.1,54.12,54.04,54.11,481764.0,48.4589,48.4768,48.4051,48.4678,481764.0
2016-06-03 10:50:00,54.12,54.12,54.04,54.08,550450.0,48.4768,48.4768,48.4051,48.441,550450.0
2016-06-03 11:00:00,54.07,54.11,53.94,53.96,309264.0,48.432,48.4678,48.3155,48.3335,309264.0
2016-06-03 11:10:00,53.95,54.02,53.75,53.81,555682.0,48.3245,48.3872,48.1454,48.1991,555682.0
2016-06-03 11:20:00,53.82,53.95,53.81,53.94,230658.0,48.2081,48.3245,48.1991,48.3155,230658.0
2016-06-03 11:30:00,53.95,54.01,53.94,53.96,220724.0,48.3245,48.3783,48.3155,48.3335,220724.0
2016-06-03 11:40:00,53.97,54.0,53.94,53.98,211261.0,48.3424,48.3693,48.3155,48.3514,211261.0
2016-06-03 11:50:00,53.99,54.01,53.85,53.95,229398.0,48.3603,48.3783,48.2349,48.3245,229398.0
2016-06-03 12:00:00,53.95,53.96,53.86,53.87,376859.0,48.3245,48.3335,48.2439,48.2528,376859.0
2016-06-03 12:10:00,53.88,53.88,53.8,53.81,280224.0,48.2618,48.2618,48.1901,48.1991,280224.0
2016-06-03 12:20:00,53.8,53.82,53.73,53.75,376781.0,48.1901,48.2081,48.1274,48.1454,376781.0
2016-06-03 12:30:00,53.76,53.76,53.62,53.69,313570.0,48.1543,48.1543,48.0289,48.0916,313570.0
2016-06-03 12:40:00,53.69,53.73,53.62,53.63,228698.0,48.0916,48.1274,48.0289,48.0379,228698.0
2016-06-03 12:50:00,53.63,53.7,53.61,53.64,189872.0,48.0379,48.1006,48.02,48.0468,189872.0
2016-06-03 13:00:00,53.63,53.72,53.62,53.72,256545.0,48.0379,48.1185,48.0289,48.1185,256545.0
2016-06-03 13:10:00,53.71,53.85,53.71,53.83,320087.0,48.1095,48.2349,48.1095,48.217,320087.0
2016-06-03 13:20:00,53.83,53.92,53.82,53.88,263277.0,48.217,48.2976,48.2081,48.2618,263277.0
2016-06-03 13:30:00,53.88,53.91,53.82,53.85,466035.0,48.2618,48.2887,48.2081,48.2349,466035.0
2016-06-03 13:40:00,53.85,53.9,53.78,53.89,348190.0,48.2349,48.2797,48.1722,48.2708,348190.0
2016-06-03 13:50:00,53.9,53.92,53.85,53.9,321826.0,48.2797,48.2976,48.2349,48.2797,321826.0
2016-06-03 14:00:00,53.89,53.9,53.78,53.8,312821.0,48.2708,48.2797,48.1722,48.1901,312821.0
2016-06-03 14:10:00,53.8,53.84,53.74,53.74,640364.0,48.1901,48.226,48.1364,48.1364,640364.0
2016-06-03 14:20:00,53.74,53.76,53.69,53.75,287872.0,48.1364,48.1543,48.0916,48.1454,287872.0
2016-06-03 14:30:00,53.75,53.75,53.67,53.68,306927.0,48.1454,48.1454,48.0737,48.0827,306927.0
2016-06-03 14:40:00,53.69,53.69,53.6,53.63,299842.0,48.0916,48.0916,48.011,48.0379,299842.0
2016-06-03 14:50:00,53.63,53.63,53.53,53.53,342159.0,48.0379,48.0379,47.9483,47.9483,342159.0
2016-06-03 15:00:00,53.53,53.57,53.45,53.46,585745.0,47.9483,47.9841,47.8766,47.8856,585745.0
2016-06-03 15:10:00,53.46,53.52,53.4,53.48,506958.0,47.8856,47.9393,47.8319,47.9035,506958.0
2016-06-03 15:20:00,53.48,53.58,53.46,53.55,518413.0,47.9035,47.9931,47.8856,47.9662,518413.0
2016-06-03 15:30:00,53.55,53.59,53.49,53.55,617681.0,47.9662,48.002,47.9125,47.9662,617681.0
2016-06-03 15:40:00,53.55,53.55,53.44,53.5,712679.0,47.9662,47.9662,47.8677,47.9214,712679.0
2016-06-03 15:50:00,53.5,53.51,53.4,53.45,993566.0,47.9214,47.9304,47.8319,47.8766,993566.0
2016-06-06 09:30:00,53.77,54.14,53.69,53.99,752579.0,48.1633,48.4947,48.0916,48.3603,752579.0
2016-06-06 09:40:00,53.99,54.05,53.91,54.02,535162.0,48.3603,48.4141,48.2887,48.3872,535162.0
2016-06-06 09:50:00,54.02,54.15,53.88,53.91,337502.0,48.3872,48.5037,48.2618,48.2887,337502.0
2016-06-06 10:00:00,53.92,54.27,53.9,54.27,523534.0,48.2976,48.6111,48.2797,48.6111,523534.0
2016-06-06 10:10:00,54.27,54.33,54.21,54.24,328695.0,48.6111,48.6649,48.5574,48.5843,328695.0
2016-06-06 10:20:00,54.24,54.37,54.15,54.32,362900.0,48.5843,48.7007,48.5037,48.6559,362900.0
2016-06-06 10:30:00,54.32,54.48,54.31,54.41,692661.0,48.6559,48.7992,48.647,48.7365,692661.0
2016-06-06 10:40:00,54.4,54.43,54.36,54.36,353514.0,48.7276,48.7545,48.6918,48.6918,353514.0
2016-06-06 10:50:00,54.37,54.41,54.29,54.34,570209.0,48.7007,48.7365,48.6291,48.6738,570209.0
2016-06-06 11:00:00,54.34,54.5,54.32,54.5,448451.0,48.6738,48.8172,48.6559,48.8172,448451.0
2016-06-06 11:10:00,54.49,54.5,54.38,54.43,216311.0,48.8082,48.8172,48.7097,48.7545,216311.0
2016-06-06 11:20:00,54.43,54.45,54.33,54.34,264418.0,48.7545,48.7724,48.6649,48.6738,264418.0
2016-06-06 11:30:00,54.34,54.38,54.29,54.37,275093.0,48.6738,48.7097,48.6291,48.7007,275093.0
2016-06-06 11:40:00,54.37,54.5,54.34,54.44,249256.0,48.7007,48.8172,48.6738,48.7634,249256.0
2016-06-06 11:50:00,54.44,54.49,54.43,54.45,142227.0,48.7634,48.8082,48.7545,48.7724,142227.0
2016-06-06 12:00:00,54.45,54.46,54.29,54.32,157739.0,48.7724,48.7813,48.6291,48.6559,157739.0
2016-06-06 12:10:00,54.33,54.36,54.28,54.36,232574.0,48.6649,48.6918,48.6201,48.6918,232574.0
2016-06-06 12:20:00,54.36,54.4,54.31,54.39,125575.0,48.6918,48.7276,48.647,48.7186,125575.0
2016-06-06 12:30:00,54.39,54.45,54.36,54.38,143725.0,48.7186,48.7724,48.6918,48.7097,143725.0
2016-06-06 12:40:00,54.38,54.43,54.31,54.32,282830.0,48.7097,48.7545,48.647,48.6559,282830.0
2016-06-06 12:50:00,54.31,54.33,54.2,54.25,171975.0,48.647,48.6649,48.5484,48.5932,171975.0
2016-06-06 13:00:00,54.24,54.3,54.23,54.3,142537.0,48.5843,48.638,48.5753,48.638,142537.0
2016-06-06 13:10:00,54.3,54.35,54.3,54.3,237920.0,48.638,48.6828,48.638,48.638,237920.0
2016-06-06 13:20:00,54.31,54.38,54.3,54.33,99223.0,48.647,48.7097,48.638,48.6649,99223.0
2016-06-06 13:30:00,54.33,54.35,54.29,54.29,179536.0,48.6649,48.6828,48.6291,48.6291,179536.0
2016-06-06 13:40:00,54.29,54.35,54.29,54.35,200089.0,48.6291,48.6828,48.6291,48.6828,200089.0
2016-06-06 13:50:00,54.35,54.46,54.34,54.39,360587.0,48.6828,48.7813,48.6738,48.7186,360587.0
2016-06-06 14:00:00,54.39,54.45,54.36,54.43,331744.0,48.7186,48.7724,48.6918,48.7545,331744.0
2016-06-06 14:10:00,54.43,54.46,54.42,54.46,160424.0,48.7545,48.7813,48.7455,48.7813,160424.0
2016-06-06 14:20:00,54.46,54.51,54.44,54.5,216464.0,48.7813,48.8261,48.7634,48.8172,216464.0
2016-06-06 14:30:00,54.49,54.51,54.4,54.47,495745.0,48.8082,48.8261,48.7276,48.7903,495745.0
2016-06-06 14:40:00,54.47,54.54,54.45,54.52,182035.0,48.7903,48.853,48.7724,48.8351,182035.0
2016-06-06 14:50:00,54.53,54.54,54.47,54.49,175200.0,48.844,48.853,48.7903,48.8082,175200.0
2016-06-06 15:00:00,54.48,54.49,54.41,54.41,175903.0,48.7992,48.8082,48.7365,48.7365,175903.0
2016-06-06 15:10:00,54.41,54.45,54.39,54.41,147160.0,48.7365,48.7724,48.7186,48.7365,147160.0
2016-06-06 15:20:00,54.42,54.47,54.38,54.38,178151.0,48.7455,48.7903,48.7097,48.7097,178151.0
2016-06-06 15:30:00,54.39,54.42,54.38,54.41,235444.0,48.7186,48.7455,48.7097,48.7365,235444.0
2016-06-06 15:40:00,54.41,54.44,54.36,54.36,338899.0,48.7365,48.7634,48.6918,48.6918,338899.0
2016-06-06 15:50:00,54.36,54.37,54.27,54.28,747327.0,48.6918,48.7007,48.6111,48.6201,747327.0
2016-06-07 09:30:00,54.16,54.35,54.14,54.22,497854.0,48.5126,48.6828,48.4947,48.5664,497854.0
2016-06-07 09:40:00,54.22,54.27,54.12,54.13,488475.0,48.5664,48.6111,48.4768,48.4857,488475.0
2016-06-07 09:50:00,54.13,54.24,54.11,54.16,296205.0,48.4857,48.5843,48.4678,48.5126,296205.0
2016-06-07 10:00:00,54.16,54.18,53.88,53.9,727930.0,48.5126,48.5305,48.2618,48.2797,727930.0
2016-06-07 10:10:00,53.89,54.01,53.89,53.94,298368.0,48.2708,48.3783,48.2708,48.3155,298368.0
2016-06-07 10:20:00,53.93,54.07,53.93,54.07,220399.0,48.3066,48.432,48.3066,48.432,220399.0
2016-06-07 10:30:00,54.06,54.13,54.03,54.13,175044.0,48.423,48.4857,48.3962,48.4857,175044.0
2016-06-07 10:40:00,54.13,54.14,54.0,54.0,279215.0,48.4857,48.4947,48.3693,48.3693,279215.0
2016-06-07 10:50:00,54.0,54.06,53.97,54.0,155034.0,48.3693,48.423,48.3424,48.3693,155034.0
2016-06-07 11:00:00,54.01,54.02,53.94,53.97,158845.0,48.3783,48.3872,48.3155,48.3424,158845.0
2016-06-07 11:10:00,53.97,53.98,53.9,53.91,267656.0,48.3424,48.3514,48.2797,48.2887,267656.0
2016-06-07 11:20:00,53.91,53.97,53.82,53.95,515364.0,48.2887,48.3424,48.2081,48.3245,515364.0
2016-06-07 11:30:00,53.95,54.0,53.92,53.96,313465.0,48.3245,48.3693,48.2976,48.3335,313465.0
2016-06-07 11:40:00,53.96,54.0,53.94,53.95,222627.0,48.3335,48.3693,48.3155,48.3245,222627.0
2016-06-07 11:50:00,53.95,53.97,53.91,53.97,200051.0,48.3245,48.3424,48.2887,48.3424,200051.0
2016-06-07 12:00:00,53.97,54.14,53.97,54.09,264309.0,48.3424,48.4947,48.3424,48.4499,264309.0
2016-06-07 12:10:00,54.09,54.1,53.99,53.99,198374.0,48.4499,48.4589,48.3603,48.3603,198374.0
2016-06-07 12:20:00,54.0,54.02,53.95,53.98,196862.0,48.3693,48.3872,48.3245,48.3514,196862.0
2016-06-07 12:30:00,53.98,54.0,53.96,53.96,151762.0,48.3514,48.3693,48.3335,48.3335,151762.0
2016-06-07 12:40:00,53.97,54.0,53.93,53.93,154954.0,48.3424,48.3693,48.3066,48.3066,154954.0
2016-06-07 12:50:00,53.93,53.94,53.86,53.89,197273.0,48.3066,48.3155,48.2439,48.2708,197273.0
2016-06-07 13:00:00,53.9,54.0,53.89,53.98,261999.0,48.2797,48.3693,48.2708,48.3514,261999.0
2016-06-07 13:10:00,53.97,54.01,53.94,54.01,190168.0,48.3424,48.3783,48.3155,48.3783,190168.0
2016-06-07 13:20:00,54.01,54.01,53.89,53.91,855988.0,48.3783,48.3783,48.2708,48.2887,855988.0
2016-06-07 13:30:00,53.91,53.96,53.9,53.92,275386.0,48.2887,48.3335,48.2797,48.2976,275386.0
2016-06-07 13:40:00,53.92,53.93,53.89,53.91,165313.0,48.2976,48.3066,48.2708,48.2887,165313.0
2016-06-07 13:50:00,53.9,53.92,53.87,53.89,211447.0,48.2797,48.2976,48.2528,48.2708,211447.0
2016-06-07 14:00:00,53.89,53.9,53.86,53.89,151723.0,48.2708,48.2797,48.2439,48.2708,151723.0
2016-06-07 14:10:00,53.9,53.9,53.85,53.9,296087.0,48.2797,48.2797,48.2349,48.2797,296087.0
2016-06-07 14:20:00,53.9,53.9,53.87,53.88,191780.0,48.2797,48.2797,48.2528,48.2618,191780.0
2016-06-07 14:30:00,53.89,53.9,53.81,53.82,289889.0,48.2708,48.2797,48.1991,48.2081,289889.0
2016-06-07 14:40:00,53.82,53.86,53.81,53.86,154954.0,48.2081,48.2439,48.1991,48.2439,154954.0
2016-06-07 14:50:00,53.86,53.91,53.85,53.89,163385.0,48.2439,48.2887,48.2349,48.2708,163385.0
2016-06-07 15:00:00,53.88,53.95,53.88,53.9,193544.0,48.2618,48.3245,48.2618,48.2797,193544.0
2016-06-07 15:10:00,53.9,53.91,53.79,53.79,243057.0,48.2797,48.2887,48.1812,48.1812,243057.0
2016-06-07 15:20:00,53.79,53.86,53.79,53.83,197826.0,48.1812,48.2439,48.1812,48.217,197826.0
2016-06-07 15:30:00,53.83,53.84,53.69,53.69,347674.0,48.217,48.226,48.0916,48.0916,347674.0
2016-06-07 15:40:00,53.69,53.71,53.61,53.62,546684.0,48.0916,48.1095,48.02,48.0289,546684.0
2016-06-07 15:50:00,53.61,53.63,53.55,53.57,914383.0,48.02,48.0379,47.9662,47.9841,914383.0
2016-06-08 09:30:00,53.83,53.93,53.66,53.81,558937.0,48.217,48.3066,48.0647,48.1991,558937.0
2016-06-08 09:40:00,53.82,54.15,53.82,53.91,348673.0,48.2081,48.5037,48.2081,48.2887,348673.0
2016-06-08 09:50:00,53.91,53.97,53.83,53.93,312386.0,48.2887,48.3424,48.217,48.3066,312386.0
2016-06-08 10:00:00,53.92,54.01,53.88,53.97,296216.0,48.2976,48.3783,48.2618,48.3424,296216.0
2016-06-08 10:10:00,53.96,54.0,53.9,53.96,291879.0,48.3335,48.3693,48.2797,48.3335,291879.0
2016-06-08 10:20:00,53.96,54.09,53.89,54.07,318186.0,48.3335,48.4499,48.2708,48.432,318186.0
2016-06-08 10:30:00,54.07,54.12,54.05,54.08,294288.0,48.432,48.4768,48.4141,48.441,294288.0
2016-06-08 10:40:00,54.09,54.09,54.01,54.05,179075.0,48.4499,48.4499,48.3783,48.4141,179075.0
2016-06-08 10:50:00,54.05,54.07,53.88,53.88,155597.0,48.4141,48.432,48.2618,48.2618,155597.0
2016-06-08 11:00:00,53.88,53.94,53.87,53.91,171325.0,48.2618,48.3155,48.2528,48.2887,171325.0
2016-06-08 11:10:00,53.91,53.92,53.8,53.8,250025.0,48.2887,48.2976,48.1901,48.1901,250025.0
2016-06-08 11:20:00,53.81,53.9,53.81,53.89,135222.0,48.1991,48.2797,48.1991,48.2708,135222.0
2016-06-08 11:30:00,53.89,53.9,53.88,53.89,131689.0,48.2708,48.2797,48.2618,48.2708,131689.0
2016-06-08 11:40:00,53.89,53.93,53.88,53.92,153963.0,48.2708,48.3066,48.2618,48.2976,153963.0
2016-06-08 11:50:00,53.93,54.0,53.92,53.97,163134.0,48.3066,48.3693,48.2976,48.3424,163134.0
2016-06-08 12:00:00,53.97,54.0,53.95,54.0,123971.0,48.3424,48.3693,48.3245,48.3693,123971.0
2016-06-08 12:10:00,54.0,54.0,53.94,53.98,184145.0,48.3693,48.3693,48.3155,48.3514,184145.0
2016-06-08 12:20:00,53.97,54.01,53.95,53.95,164526.0,48.3424,48.3783,48.3245,48.3245,164526.0
2016-06-08 12:30:00,53.95,54.0,53.95,53.99,91505.0,48.3245,48.3693,48.3245,48.3603,91505.0
2016-06-08 12:40:00,53.99,54.0,53.97,53.99,72065.0,48.3603,48.3693,48.3424,48.3603,72065.0
2016-06-08 12:50:00,54.0,54.01,53.96,53.99,189454.0,48.3693,48.3783,48.3335,48.3603,189454.0
2016-06-08 13:00:00,53.98,54.01,53.97,53.98,155650.0,48.3514,48.3783,48.3424,48.3514,155650.0
2016-06-08 13:10:00,53.98,54.0,53.96,53.99,103159.0,48.3514,48.3693,48.3335,48.3603,103159.0
2016-06-08 13:20:00,54.0,54.0,53.95,53.96,119133.0,48.3693,48.3693,48.3245,48.3335,119133.0
2016-06-08 13:30:00,53.96,53.97,53.86,53.86,203753.0,48.3335,48.3424,48.2439,48.2439,203753.0
2016-06-08 13:40:00,53.86,53.92,53.86,53.9,178438.0,48.2439,48.2976,48.2439,48.2797,178438.0
2016-06-08 13:50:00,53.9,53.95,53.89,53.95,138294.0,48.2797,48.3245,48.2708,48.3245,138294.0
2016-06-08 14:00:00,53.95,53.95,53.91,53.94,146914.0,48.3245,48.3245,48.2887,48.3155,146914.0
2016-06-08 14:10:00,53.94,53.97,53.94,53.95,130721.0,48.3155,48.3424,48.3155,48.3245,130721.0
2016-06-08 14:20:00,53.95,54.03,53.93,54.02,122975.0,48.3245,48.3962,48.3066,48.3872,122975.0
2016-06-08 14:30:00,54.03,54.03,53.97,53.99,243174.0,48.3962,48.3962,48.3424,48.3603,243174.0
2016-06-08 14:40:00,53.99,54.04,53.97,54.02,1402328.0,48.3603,48.4051,48.3424,48.3872,1402328.0
2016-06-08 14:50:00,54.02,54.15,53.99,54.13,444350.0,48.3872,48.5037,48.3603,48.4857,444350.0
2016-06-08 15:00:00,54.12,54.3,54.11,54.28,402677.0,48.4768,48.638,48.4678,48.6201,402677.0
2016-06-08 15:10:00,54.29,54.34,54.26,54.28,358561.0,48.6291,48.6738,48.6022,48.6201,358561.0
2016-06-08 15:20:00,54.28,54.32,54.24,54.31,347110.0,48.6201,48.6559,48.5843,48.647,347110.0
2016-06-08 15:30:00,54.31,54.32,54.2,54.21,249931.0,48.647,48.6559,48.5484,48.5574,249931.0
2016-06-08 15:40:00,54.21,54.21,54.14,54.16,337923.0,48.5574,48.5574,48.4947,48.5126,337923.0
2016-06-08 15:50:00,54.16,54.17,54.09,54.12,676238.0,48.5126,48.5216,48.4499,48.4768,676238.0
2016-06-09 09:30:00,54.11,54.2,53.89,54.0,389568.0,48.4678,48.5484,48.2708,48.3693,389568.0
2016-06-09 09:40:00,54.0,54.02,53.88,53.95,202042.0,48.3693,48.3872,48.2618,48.3245,202042.0
2016-06-09 09:50:00,53.96,54.21,53.89,54.2,318304.0,48.3335,48.5574,48.2708,48.5484,318304.0
2016-06-09 10:00:00,54.19,54.2,54.04,54.09,162359.0,48.5395,48.5484,48.4051,48.4499,162359.0
2016-06-09 10:10:00,54.09,54.3,54.09,54.23,195102.0,48.4499,48.638,48.4499,48.5753,195102.0
2016-06-09 10:20:00,54.24,54.26,54.13,54.17,191718.0,48.5843,48.6022,48.4857,48.5216,191718.0
2016-06-09 10:30:00,54.17,54.28,54.15,54.25,479091.0,48.5216,48.6201,48.5037,48.5932,479091.0
2016-06-09 10:40:00,54.25,54.38,54.22,54.38,191976.0,48.5932,48.7097,48.5664,48.7097,191976.0
2016-06-09 10:50:00,54.38,54.46,54.34,54.4,279904.0,48.7097,48.7813,48.6738,48.7276,279904.0
2016-06-09 11:00:00,54.39,54.63,54.36,54.61,289603.0,48.7186,48.9336,48.6918,48.9157,289603.0
2016-06-09 11:10:00,54.62,54.8,54.61,54.76,492094.0,48.9246,49.0859,48.9157,49.05,492094.0
2016-06-09 11:20:00,54.75,54.75,54.64,54.71,343442.0,49.0411,49.0411,48.9426,49.0053,343442.0
2016-06-09 11:30:00,54.72,54.78,54.65,54.78,350229.0,49.0142,49.068,48.9515,49.068,350229.0
2016-06-09 11:40:00,54.78,54.92,54.77,54.92,312212.0,49.068,49.1934,49.059,49.1934,312212.0
2016-06-09 11:50:00,54.92,54.94,54.81,54.88,270946.0,49.1934,49.2113,49.0948,49.1575,270946.0
2016-06-09 12:00:00,54.87,55.0,54.86,55.0,211679.0,49.1486,49.265,49.1396,49.265,211679.0
2016-06-09 12:10:00,55.0,55.05,54.9,54.9,323390.0,49.265,49.3098,49.1754,49.1754,323390.0
2016-06-09 12:20:00,54.91,55.05,54.9,55.04,218868.0,49.1844,49.3098,49.1754,49.3009,218868.0
2016-06-09 12:30:00,55.04,55.04,54.98,55.01,160001.0,49.3009,49.3009,49.2471,49.274,160001.0
2016-06-09 12:40:00,55.0,55.03,54.97,54.98,169002.0,49.265,49.2919,49.2381,49.2471,169002.0
2016-06-09 12:50:00,54.97,55.0,54.87,54.89,209067.0,49.2381,49.265,49.1486,49.1665,209067.0
2016-06-09 13:00:00,54.89,54.89,54.8,54.83,203246.0,49.1665,49.1665,49.0859,49.1127,203246.0
2016-06-09 13:10:00,54.85,54.94,54.84,54.91,163880.0,49.1307,49.2113,49.1217,49.1844,163880.0
2016-06-09 13:20:00,54.91,54.94,54.87,54.88,153933.0,49.1844,49.2113,49.1486,49.1575,153933.0
2016-06-09 13:30:00,54.88,54.9,54.83,54.86,128044.0,49.1575,49.1754,49.1127,49.1396,128044.0
2016-06-09 13:40:00,54.86,54.91,54.84,54.84,139019.0,49.1396,49.1844,49.1217,49.1217,139019.0
2016-06-09 13:50:00,54.84,54.85,54.74,54.85,159676.0,49.1217,49.1307,49.0321,49.1307,159676.0
2016-06-09 14:00:00,54.85,54.88,54.83,54.88,135988.0,49.1307,49.1575,49.1127,49.1575,135988.0
2016-06-09 14:10:00,54.88,54.92,54.87,54.88,148663.0,49.1575,49.1934,49.1486,49.1575,148663.0
2016-06-09 14:20:00,54.89,54.89,54.75,54.78,176652.0,49.1665,49.1665,49.0411,49.068,176652.0
2016-06-09 14:30:00,54.78,54.84,54.78,54.81,212317.0,49.068,49.1217,49.068,49.0948,212317.0
2016-06-09 14:40:00,54.8,54.93,54.8,54.91,198346.0,49.0859,49.2023,49.0859,49.1844,198346.0
2016-06-09 14:50:00,54.92,54.97,54.88,54.96,169166.0,49.1934,49.2381,49.1575,49.2292,169166.0
2016-06-09 15:00:00,54.96,55.02,54.95,55.0,465523.0,49.2292,49.2829,49.2202,49.265,465523.0
2016-06-09 15:10:00,54.99,55.01,54.92,54.98,199644.0,49.2561,49.274,49.1934,49.2471,199644.0
2016-06-09 15:20:00,54.98,55.01,54.95,54.97,303583.0,49.2471,49.274,49.2202,49.2381,303583.0
2016-06-09 15:30:00,54.96,54.97,54.84,54.85,389693.0,49.2292,49.2381,49.1217,49.1307,389693.0
2016-06-09 15:40:00,54.86,54.99,54.85,54.97,381875.0,49.1396,49.2561,49.1307,49.2381,381875.0
2016-06-09 15:50:00,54.97,54.97,54.93,54.94,718823.0,49.2381,49.2381,49.2023,49.2113,718823.0
2016-06-10 09:30:00,54.64,55.15,54.55,55.09,421563.0,48.9426,49.3994,48.8619,49.3456,421563.0
2016-06-10 09:40:00,55.09,55.36,54.94,55.34,558823.0,49.3456,49.5875,49.2113,49.5696,558823.0
2016-06-10 09:50:00,55.34,55.34,55.01,55.07,312406.0,49.5696,49.5696,49.274,49.3277,312406.0
2016-06-10 10:00:00,55.06,55.11,54.86,54.91,467992.0,49.3188,49.3636,49.1396,49.1844,467992.0
2016-06-10 10:10:00,54.91,54.99,54.86,54.87,467903.0,49.1844,49.2561,49.1396,49.1486,467903.0
2016-06-10 10:20:00,54.87,55.02,54.86,55.02,272686.0,49.1486,49.2829,49.1396,49.2829,272686.0
2016-06-10 10:30:00,55.02,55.12,55.01,55.09,334750.0,49.2829,49.3725,49.274,49.3456,334750.0
2016-06-10 10:40:00,55.08,55.16,55.08,55.15,571306.0,49.3367,49.4083,49.3367,49.3994,571306.0
2016-06-10 10:50:00,55.15,55.28,55.14,55.19,334329.0,49.3994,49.5158,49.3904,49.4352,334329.0
2016-06-10 11:00:00,55.2,55.23,55.11,55.15,177689.0,49.4442,49.471,49.3636,49.3994,177689.0
2016-06-10 11:10:00,55.14,55.3,55.14,55.28,192087.0,49.3904,49.5337,49.3904,49.5158,192087.0
2016-06-10 11:20:00,55.29,55.29,55.1,55.23,290110.0,49.5248,49.5248,49.3546,49.471,290110.0
2016-06-10 11:30:00,55.23,55.26,55.1,55.13,294672.0,49.471,49.4979,49.3546,49.3815,294672.0
2016-06-10 11:40:00,55.12,55.18,55.09,55.1,239262.0,49.3725,49.4263,49.3456,49.3546,239262.0
2016-06-10 11:50:00,55.1,55.17,55.07,55.14,206573.0,49.3546,49.4173,49.3277,49.3904,206573.0
2016-06-10 12:00:00,55.15,55.16,55.08,55.09,159274.0,49.3994,49.4083,49.3367,49.3456,159274.0
2016-06-10 12:10:00,55.08,55.12,55.08,55.1,108241.0,49.3367,49.3725,49.3367,49.3546,108241.0
2016-06-10 12:20:00,55.1,55.12,55.05,55.1,237787.0,49.3546,49.3725,49.3098,49.3546,237787.0
2016-06-10 12:30:00,55.11,55.18,55.1,55.13,144256.0,49.3636,49.4263,49.3546,49.3815,144256.0
2016-06-10 12:40:00,55.14,55.15,55.07,55.11,161617.0,49.3904,49.3994,49.3277,49.3636,161617.0
2016-06-10 12:50:00,55.1,55.18,55.1,55.16,124059.0,49.3546,49.4263,49.3546,49.4083,124059.0
2016-06-10 13:00:00,55.16,55.18,55.1,55.15,125150.0,49.4083,49.4263,49.3546,49.3994,125150.0
2016-06-10 13:10:00,55.15,55.18,55.14,55.16,202073.0,49.3994,49.4263,49.3904,49.4083,202073.0
2016-06-10 13:20:00,55.16,55.21,55.16,55.18,136261.0,49.4083,49.4531,49.4083,49.4263,136261.0
2016-06-10 13:30:00,55.18,55.22,55.14,55.21,164061.0,49.4263,49.4621,49.3904,49.4531,164061.0
2016-06-10 13:40:00,55.21,55.22,55.14,55.16,256264.0,49.4531,49.4621,49.3904,49.4083,256264.0
2016-06-10 13:50:00,55.16,55.19,55.13,55.15,275339.0,49.4083,49.4352,49.3815,49.3994,275339.0
2016-06-10 14:00:00,55.15,55.17,55.09,55.11,235746.0,49.3994,49.4173,49.3456,49.3636,235746.0
2016-06-10 14:10:00,55.1,55.11,55.01,55.05,195911.0,49.3546,49.3636,49.274,49.3098,195911.0
2016-06-10 14:20:00,55.04,55.07,55.01,55.01,227422.0,49.3009,49.3277,49.274,49.274,227422.0
2016-06-10 14:30:00,55.01,55.07,54.98,55.04,241156.0,49.274,49.3277,49.2471,49.3009,241156.0
2016-06-10 14:40:00,55.05,55.05,55.0,55.05,155944.0,49.3098,49.3098,49.265,49.3098,155944.0
2016-06-10 14:50:00,55.04,55.1,55.02,55.1,180013.0,49.3009,49.3546,49.2829,49.3546,180013.0
2016-06-10 15:00:00,55.09,55.11,55.01,55.03,153486.0,49.3456,49.3636,49.274,49.2919,153486.0
2016-06-10 15:10:00,55.04,55.05,54.99,55.03,156426.0,49.3009,49.3098,49.2561,49.2919,156426.0
2016-06-10 15:20:00,55.02,55.14,55.02,55.13,254376.0,49.2829,49.3904,49.2829,49.3815,254376.0
2016-06-10 15:30:00,55.13,55.18,55.06,55.11,435107.0,49.3815,49.4263,49.3188,49.3636,435107.0
2016-06-10 15:40:00,55.11,55.15,55.08,55.11,505757.0,49.3636,49.3994,49.3367,49.3636,505757.0
2016-06-10 15:50:00,55.11,55.16,55.08,55.12,781172.0,49.3636,49.4083,49.3367,49.3725,781172.0
2016-06-13 09:30:00,55.0,55.31,54.95,55.23,409697.0,49.265,49.5427,49.2202,49.471,409697.0
2016-06-13 09:40:00,55.23,55.44,55.16,55.26,304641.0,49.471,49.6591,49.4083,49.4979,304641.0
2016-06-13 09:50:00,55.27,55.64,55.27,55.6,347550.0,49.5069,49.8383,49.5069,49.8025,347550.0
2016-06-13 10:00:00,55.59,55.63,55.46,55.51,306667.0,49.7935,49.8293,49.6771,49.7218,306667.0
2016-06-13 10:10:00,55.5,55.54,55.39,55.48,210744.0,49.7129,49.7487,49.6144,49.695,210744.0
2016-06-13 10:20:00,55.47,55.51,55.33,55.48,149989.0,49.686,49.7218,49.5606,49.695,149989.0
2016-06-13 10:30:00,55.48,55.59,55.44,55.51,273699.0,49.695,49.7935,49.6591,49.7218,273699.0
2016-06-13 10:40:00,55.51,55.55,55.43,55.48,164606.0,49.7218,49.7577,49.6502,49.695,164606.0
2016-06-13 10:50:00,55.49,55.49,55.41,55.45,328304.0,49.7039,49.7039,49.6323,49.6681,328304.0
2016-06-13 11:00:00,55.45,55.47,55.22,55.23,274718.0,49.6681,49.686,49.4621,49.471,274718.0
2016-06-13 11:10:00,55.23,55.29,55.21,55.22,218163.0,49.471,49.5248,49.4531,49.4621,218163.0
2016-06-13 11:20:00,55.21,55.22,55.09,55.14,181384.0,49.4531,49.4621,49.3456,49.3904,181384.0
2016-06-13 11:30:00,55.13,55.14,55.05,55.07,232632.0,49.3815,49.3904,49.3098,49.3277,232632.0
2016-06-13 11:40:00,55.07,55.12,55.03,55.03,142657.0,49.3277,49.3725,49.2919,49.2919,142657.0
2016-06-13 11:50:00,55.04,55.06,54.97,54.97,183303.0,49.3009,49.3188,49.2381,49.2381,183303.0
2016-06-13 12:00:00,54.98,54.98,54.9,54.93,100450.0,49.2471,49.2471,49.1754,49.2023,100450.0
2016-06-13 12:10:00,54.93,55.08,54.92,55.03,182611.0,49.2023,49.3367,49.1934,49.2919,182611.0
2016-06-13 12:20:00,55.04,55.11,54.97,55.0,150010.0,49.3009,49.3636,49.2381,49.265,150010.0
2016-06-13 12:30:00,55.0,55.04,54.97,55.0,97530.0,49.265,49.3009,49.2381,49.265,97530.0
2016-06-13 12:40:00,55.0,55.03,54.97,54.98,79292.0,49.265,49.2919,49.2381,49.2471,79292.0
2016-06-13 12:50:00,54.98,55.03,54.96,54.97,83902.0,49.2471,49.2919,49.2292,49.2381,83902.0
2016-06-13 13:00:00,54.98,55.05,54.97,55.05,83493.0,49.2471,49.3098,49.2381,49.3098,83493.0
2016-06-13 13:10:00,55.05,55.09,55.03,55.06,116245.0,49.3098,49.3456,49.2919,49.3188,116245.0
2016-06-13 13:20:00,55.06,55.15,55.06,55.15,117181.0,49.3188,49.3994,49.3188,49.3994,117181.0
2016-06-13 13:30:00,55.15,55.16,55.07,55.08,85320.0,49.3994,49.4083,49.3277,49.3367,85320.0
2016-06-13 13:40:00,55.08,55.2,55.05,55.18,101806.0,49.3367,49.4442,49.3098,49.4263,101806.0
2016-06-13 13:50:00,55.17,55.18,55.06,55.11,135548.0,49.4173,49.4263,49.3188,49.3636,135548.0
2016-06-13 14:00:00,55.1,55.13,55.06,55.1,108527.0,49.3546,49.3815,49.3188,49.3546,108527.0
2016-06-13 14:10:00,55.1,55.13,55.05,55.07,107532.0,49.3546,49.3815,49.3098,49.3277,107532.0
2016-06-13 14:20:00,55.06,55.08,55.03,55.05,83719.0,49.3188,49.3367,49.2919,49.3098,83719.0
2016-06-13 14:30:00,55.04,55.11,55.02,55.09,141572.0,49.3009,49.3636,49.2829,49.3456,141572.0
2016-06-13 14:40:00,55.09,55.12,55.08,55.09,100934.0,49.3456,49.3725,49.3367,49.3456,100934.0
2016-06-13 14:50:00,55.09,55.16,55.08,55.1,122349.0,49.3456,49.4083,49.3367,49.3546,122349.0
2016-06-13 15:00:00,55.1,55.11,54.99,55.0,107342.0,49.3546,49.3636,49.2561,49.265,107342.0
2016-06-13 15:10:00,55.0,55.08,54.99,55.07,159601.0,49.265,49.3367,49.2561,49.3277,159601.0
2016-06-13 15:20:00,55.07,55.08,55.01,55.07,162110.0,49.3277,49.3367,49.274,49.3277,162110.0
2016-06-13 15:30:00,55.06,55.08,55.0,55.02,228074.0,49.3188,49.3367,49.265,49.2829,228074.0
2016-06-13 15:40:00,55.01,55.03,54.95,54.98,370305.0,49.274,49.2919,49.2202,49.2471,370305.0
2016-06-13 15:50:00,54.98,54.98,54.88,54.93,543632.0,49.2471,49.2471,49.1575,49.2023,543632.0
2016-06-14 09:30:00,54.58,54.94,54.55,54.63,438526.0,48.8888,49.2113,48.8619,48.9336,438526.0
2016-06-14 09:40:00,54.63,54.63,54.32,54.41,371057.0,48.9336,48.9336,48.6559,48.7365,371057.0
2016-06-14 09:50:00,54.42,54.49,54.34,54.43,205601.0,48.7455,48.8082,48.6738,48.7545,205601.0
2016-06-14 10:00:00,54.41,54.57,54.41,54.57,247446.0,48.7365,48.8799,48.7365,48.8799,247446.0
2016-06-14 10:10:00,54.57,54.68,54.45,54.45,231101.0,48.8799,48.9784,48.7724,48.7724,231101.0
2016-06-14 10:20:00,54.46,54.46,54.28,54.35,256308.0,48.7813,48.7813,48.6201,48.6828,256308.0
2016-06-14 10:30:00,54.35,54.4,54.26,54.38,186964.0,48.6828,48.7276,48.6022,48.7097,186964.0
2016-06-14 10:40:00,54.39,54.59,54.38,54.48,154636.0,48.7186,48.8978,48.7097,48.7992,154636.0
2016-06-14 10:50:00,54.47,54.49,54.2,54.29,176822.0,48.7903,48.8082,48.5484,48.6291,176822.0
2016-06-14 11:00:00,54.29,54.33,54.22,54.29,266961.0,48.6291,48.6649,48.5664,48.6291,266961.0
2016-06-14 11:10:00,54.3,54.3,54.1,54.13,176022.0,48.638,48.638,48.4589,48.4857,176022.0
2016-06-14 11:20:00,54.12,54.21,54.1,54.16,185262.0,48.4768,48.5574,48.4589,48.5126,185262.0
2016-06-14 11:30:00,54.17,54.25,54.14,54.25,287372.0,48.5216,48.5932,48.4947,48.5932,287372.0
2016-06-14 11:40:00,54.25,54.31,54.19,54.29,140517.0,48.5932,48.647,48.5395,48.6291,140517.0
2016-06-14 11:50:00,54.29,54.44,54.28,54.43,126367.0,48.6291,48.7634,48.6201,48.7545,126367.0
2016-06-14 12:00:00,54.43,54.44,54.29,54.34,155427.0,48.7545,48.7634,48.6291,48.6738,155427.0
2016-06-14 12:10:00,54.34,54.46,54.34,54.43,138731.0,48.6738,48.7813,48.6738,48.7545,138731.0
2016-06-14 12:20:00,54.43,54.58,54.43,54.55,98119.0,48.7545,48.8888,48.7545,48.8619,98119.0
2016-06-14 12:30:00,54.56,54.6,54.52,54.54,136780.0,48.8709,48.9067,48.8351,48.853,136780.0
2016-06-14 12:40:00,54.54,54.54,54.44,54.48,79922.0,48.853,48.853,48.7634,48.7992,79922.0
2016-06-14 12:50:00,54.48,54.49,54.32,54.35,73170.0,48.7992,48.8082,48.6559,48.6828,73170.0
2016-06-14 13:00:00,54.34,54.35,54.28,54.29,531344.0,48.6738,48.6828,48.6201,48.6291,531344.0
2016-06-14 13:10:00,54.29,54.35,54.24,54.31,77024.0,48.6291,48.6828,48.5843,48.647,77024.0
2016-06-14 13:20:00,54.3,54.31,54.24,54.26,59190.0,48.638,48.647,48.5843,48.6022,59190.0
2016-06-14 13:30:00,54.27,54.3,54.26,54.27,71167.0,48.6111,48.638,48.6022,48.6111,71167.0
2016-06-14 13:40:00,54.28,54.31,54.25,54.27,168941.0,48.6201,48.647,48.5932,48.6111,168941.0
2016-06-14 13:50:00,54.28,54.29,54.14,54.16,158986.0,48.6201,48.6291,48.4947,48.5126,158986.0
2016-06-14 14:00:00,54.15,54.19,54.1,54.18,160884.0,48.5037,48.5395,48.4589,48.5305,160884.0
2016-06-14 14:10:00,54.19,54.3,54.16,54.29,96351.0,48.5395,48.638,48.5126,48.6291,96351.0
2016-06-14 14:20:00,54.28,54.3,54.24,54.27,94802.0,48.6201,48.638,48.5843,48.6111,94802.0
2016-06-14 14:30:00,54.28,54.28,54.17,54.22,149294.0,48.6201,48.6201,48.5216,48.5664,149294.0
2016-06-14 14:40:00,54.22,54.25,54.2,54.23,235646.0,48.5664,48.5932,48.5484,48.5753,235646.0
2016-06-14 14:50:00,54.23,54.26,54.21,54.24,105882.0,48.5753,48.6022,48.5574,48.5843,105882.0
2016-06-14 15:00:00,54.24,54.27,54.2,54.24,326471.0,48.5843,48.6111,48.5484,48.5843,326471.0
2016-06-14 15:10:00,54.23,54.34,54.2,54.27,308780.0,48.5753,48.6738,48.5484,48.6111,308780.0
2016-06-14 15:20:00,54.27,54.3,54.21,54.29,227538.0,48.6111,48.638,48.5574,48.6291,227538.0
2016-06-14 15:30:00,54.29,54.29,54.23,54.26,352039.0,48.6291,48.6291,48.5753,48.6022,352039.0
2016-06-14 15:40:00,54.26,54.27,54.15,54.18,386108.0,48.6022,48.6111,48.5037,48.5305,386108.0
2016-06-14 15:50:00,54.17,54.19,54.08,54.11,1049327.0,48.5216,48.5395,48.441,48.4678,1049327.0
2016-06-15 09:30:00,54.25,54.87,54.24,54.81,469717.0,48.5932,49.1486,48.5843,49.0948,469717.0
2016-06-15 09:40:00,54.83,54.98,54.77,54.86,309786.0,49.1127,49.2471,49.059,49.1396,309786.0
2016-06-15 09:50:00,54.87,54.95,54.78,54.92,245404.0,49.1486,49.2202,49.068,49.1934,245404.0
2016-06-15 10:00:00,54.92,55.02,54.92,54.98,227298.0,49.1934,49.2829,49.1934,49.2471,227298.0
2016-06-15 10:10:00,54.99,55.0,54.82,54.89,195077.0,49.2561,49.265,49.1038,49.1665,195077.0
2016-06-15 10:20:00,54.89,54.89,54.77,54.82,154715.0,49.1665,49.1665,49.059,49.1038,154715.0
2016-06-15 10:30:00,54.82,54.91,54.75,54.91,240201.0,49.1038,49.1844,49.0411,49.1844,240201.0
2016-06-15 10:40:00,54.91,54.97,54.86,54.93,140785.0,49.1844,49.2381,49.1396,49.2023,140785.0
2016-06-15 10:50:00,54.93,55.03,54.92,54.96,161925.0,49.2023,49.2919,49.1934,49.2292,161925.0
2016-06-15 11:00:00,54.95,55.06,54.93,54.99,269106.0,49.2202,49.3188,49.2023,49.2561,269106.0
2016-06-15 11:10:00,55.0,55.05,54.95,54.96,115797.0,49.265,49.3098,49.2202,49.2292,115797.0
2016-06-15 11:20:00,54.95,54.98,54.86,54.9,132145.0,49.2202,49.2471,49.1396,49.1754,132145.0
2016-06-15 11:30:00,54.9,54.92,54.74,54.75,268623.0,49.1754,49.1934,49.0321,49.0411,268623.0
2016-06-15 11:40:00,54.76,54.79,54.7,54.78,159497.0,49.05,49.0769,48.9963,49.068,159497.0
2016-06-15 11:50:00,54.78,54.79,54.71,54.74,96742.0,49.068,49.0769,49.0053,49.0321,96742.0
2016-06-15 12:00:00,54.74,54.81,54.73,54.78,94507.0,49.0321,49.0948,49.0232,49.068,94507.0
2016-06-15 12:10:00,54.77,54.82,54.75,54.79,81315.0,49.059,49.1038,49.0411,49.0769,81315.0
2016-06-15 12:20:00,54.8,54.82,54.76,54.79,67531.0,49.0859,49.1038,49.05,49.0769,67531.0
2016-06-15 12:30:00,54.79,54.86,54.78,54.8,102128.0,49.0769,49.1396,49.068,49.0859,102128.0
2016-06-15 12:40:00,54.8,54.83,54.77,54.78,61989.0,49.0859,49.1127,49.059,49.068,61989.0
2016-06-15 12:50:00,54.79,54.8,54.7,54.7,81334.0,49.0769,49.0859,48.9963,48.9963,81334.0
2016-06-15 13:00:00,54.7,54.81,54.69,54.8,107443.0,48.9963,49.0948,48.9873,49.0859,107443.0
2016-06-15 13:10:00,54.8,54.81,54.67,54.68,115534.0,49.0859,49.0948,48.9694,48.9784,115534.0
2016-06-15 13:20:00,54.67,54.7,54.62,54.65,91019.0,48.9694,48.9963,48.9246,48.9515,91019.0
2016-06-15 13:30:00,54.64,54.68,54.61,54.61,95421.0,48.9426,48.9784,48.9157,48.9157,95421.0
2016-06-15 13:40:00,54.62,54.64,54.58,54.59,98199.0,48.9246,48.9426,48.8888,48.8978,98199.0
2016-06-15 13:50:00,54.59,54.62,54.5,54.51,122190.0,48.8978,48.9246,48.8172,48.8261,122190.0
2016-06-15 14:00:00,54.52,54.85,54.51,54.59,165994.0,48.8351,49.1307,48.8261,48.8978,165994.0
2016-06-15 14:10:00,54.59,54.68,54.56,54.6,103413.0,48.8978,48.9784,48.8709,48.9067,103413.0
2016-06-15 14:20:00,54.6,54.62,54.54,54.54,81102.0,48.9067,48.9246,48.853,48.853,81102.0
2016-06-15 14:30:00,54.53,54.59,54.46,54.52,149767.0,48.844,48.8978,48.7813,48.8351,149767.0
2016-06-15 14:40:00,54.52,54.61,54.5,54.56,181939.0,48.8351,48.9157,48.8172,48.8709,181939.0
2016-06-15 14:50:00,54.57,54.59,54.47,54.58,131157.0,48.8799,48.8978,48.7903,48.8888,131157.0
2016-06-15 15:00:00,54.58,54.6,54.54,54.57,130614.0,48.8888,48.9067,48.853,48.8799,130614.0
2016-06-15 15:10:00,54.57,54.61,54.51,54.61,146700.0,48.8799,48.9157,48.8261,48.9157,146700.0
2016-06-15 15:20:00,54.6,54.65,54.59,54.63,113601.0,48.9067,48.9515,48.8978,48.9336,113601.0
2016-06-15 15:30:00,54.63,54.63,54.38,54.4,226922.0,48.9336,48.9336,48.7097,48.7276,226922.0
2016-06-15 15:40:00,54.4,54.43,54.3,54.38,273296.0,48.7276,48.7545,48.638,48.7097,273296.0
2016-06-15 15:50:00,54.37,54.4,54.29,54.32,542047.0,48.7007,48.7276,48.6291,48.6559,542047.0
2016-06-16 09:30:00,53.5,53.64,53.0,53.01,1229298.0,47.9214,48.0468,47.4736,47.4825,1229298.0
2016-06-16 09:40:00,53.01,53.46,53.0,53.37,634668.0,47.4825,47.8856,47.4736,47.805,634668.0
2016-06-16 09:50:00,53.38,53.38,53.02,53.03,559404.0,47.8139,47.8139,47.4915,47.5004,559404.0
2016-06-16 10:00:00,53.03,53.19,53.0,53.12,566054.0,47.5004,47.6438,47.4736,47.5811,566054.0
2016-06-16 10:10:00,53.11,53.29,53.09,53.24,328880.0,47.5721,47.7333,47.5542,47.6885,328880.0
2016-06-16 10:20:00,53.24,53.25,53.06,53.06,330687.0,47.6885,47.6975,47.5273,47.5273,330687.0
2016-06-16 10:30:00,53.06,53.08,53.03,53.07,273579.0,47.5273,47.5452,47.5004,47.5363,273579.0
2016-06-16 10:40:00,53.07,53.26,53.05,53.16,316060.0,47.5363,47.7065,47.5184,47.6169,316060.0
2016-06-16 10:50:00,53.16,53.16,53.0,53.0,313499.0,47.6169,47.6169,47.4736,47.4736,313499.0
2016-06-16 11:00:00,53.0,53.12,52.96,53.06,539855.0,47.4736,47.5811,47.4377,47.5273,539855.0
2016-06-16 11:10:00,53.07,53.09,53.0,53.01,267468.0,47.5363,47.5542,47.4736,47.4825,267468.0
2016-06-16 11:20:00,53.01,53.2,52.94,53.16,415471.0,47.4825,47.6527,47.4198,47.6169,415471.0
2016-06-16 11:30:00,53.16,53.21,53.09,53.18,867142.0,47.6169,47.6617,47.5542,47.6348,867142.0
2016-06-16 11:40:00,53.19,53.26,53.12,53.21,339726.0,47.6438,47.7065,47.5811,47.6617,339726.0
2016-06-16 11:50:00,53.2,53.21,53.0,53.02,165194.0,47.6527,47.6617,47.4736,47.4915,165194.0
2016-06-16 12:00:00,53.02,53.13,52.97,53.12,146288.0,47.4915,47.59,47.4467,47.5811,146288.0
2016-06-16 12:10:00,53.12,53.17,53.06,53.16,206571.0,47.5811,47.6258,47.5273,47.6169,206571.0
2016-06-16 12:20:00,53.16,53.27,53.12,53.12,354657.0,47.6169,47.7154,47.5811,47.5811,354657.0
2016-06-16 12:30:00,53.12,53.21,53.11,53.2,215772.0,47.5811,47.6617,47.5721,47.6527,215772.0
2016-06-16 12:40:00,53.19,53.34,53.17,53.25,269996.0,47.6438,47.7781,47.6258,47.6975,269996.0
2016-06-16 12:50:00,53.25,53.25,53.12,53.13,129672.0,47.6975,47.6975,47.5811,47.59,129672.0
2016-06-16 13:00:00,53.13,53.27,53.08,53.14,206406.0,47.59,47.7154,47.5452,47.599,206406.0
2016-06-16 13:10:00,53.15,53.24,53.13,53.24,167718.0,47.6079,47.6885,47.59,47.6885,167718.0
2016-06-16 13:20:00,53.24,53.29,53.18,53.2,129275.0,47.6885,47.7333,47.6348,47.6527,129275.0
2016-06-16 13:30:00,53.2,53.3,53.18,53.28,132075.0,47.6527,47.7423,47.6348,47.7244,132075.0
2016-06-16 13:40:00,53.28,53.29,53.15,53.16,144498.0,47.7244,47.7333,47.6079,47.6169,144498.0
2016-06-16 13:50:00,53.15,53.2,53.1,53.14,219339.0,47.6079,47.6527,47.5631,47.599,219339.0
2016-06-16 14:00:00,53.15,53.33,53.13,53.32,213320.0,47.6079,47.7692,47.59,47.7602,213320.0
2016-06-16 14:10:00,53.32,53.48,53.3,53.46,326283.0,47.7602,47.9035,47.7423,47.8856,326283.0
2016-06-16 14:20:00,53.46,53.47,53.35,53.41,157160.0,47.8856,47.8946,47.7871,47.8408,157160.0
2016-06-16 14:30:00,53.41,53.44,53.36,53.37,220444.0,47.8408,47.8677,47.796,47.805,220444.0
2016-06-16 14:40:00,53.37,53.5,53.36,53.49,191251.0,47.805,47.9214,47.796,47.9125,191251.0
2016-06-16 14:50:00,53.49,53.55,53.41,53.42,226908.0,47.9125,47.9662,47.8408,47.8498,226908.0
2016-06-16 15:00:00,53.41,53.44,53.32,53.37,286810.0,47.8408,47.8677,47.7602,47.805,286810.0
2016-06-16 15:10:00,53.37,53.47,53.34,53.44,319353.0,47.805,47.8946,47.7781,47.8677,319353.0
2016-06-16 15:20:00,53.44,53.48,53.39,53.46,218037.0,47.8677,47.9035,47.8229,47.8856,218037.0
2016-06-16 15:30:00,53.45,53.54,53.45,53.5,323571.0,47.8766,47.9573,47.8766,47.9214,323571.0
2016-06-16 15:40:00,53.5,53.54,53.45,53.5,432765.0,47.9214,47.9573,47.8766,47.9214,432765.0
2016-06-16 15:50:00,53.51,53.53,53.45,53.47,636076.0,47.9304,47.9483,47.8766,47.8946,636076.0
2016-06-17 09:30:00,53.45,53.67,53.37,53.46,1689585.0,47.8766,48.0737,47.805,47.8856,1689585.0
2016-06-17 09:40:00,53.46,53.65,53.32,53.32,346626.0,47.8856,48.0558,47.7602,47.7602,346626.0
2016-06-17 09:50:00,53.32,53.53,53.16,53.53,220653.0,47.7602,47.9483,47.6169,47.9483,220653.0
2016-06-17 10:00:00,53.56,53.6,53.51,53.54,286388.0,47.9752,48.011,47.9304,47.9573,286388.0
2016-06-17 10:10:00,53.55,53.72,53.51,53.71,241814.0,47.9662,48.1185,47.9304,48.1095,241814.0
2016-06-17 10:20:00,53.72,53.82,53.68,53.76,191788.0,48.1185,48.2081,48.0827,48.1543,191788.0
2016-06-17 10:30:00,53.75,53.75,53.62,53.7,170853.0,48.1454,48.1454,48.0289,48.1006,170853.0
2016-06-17 10:40:00,53.7,53.84,53.7,53.83,198842.0,48.1006,48.226,48.1006,48.217,198842.0
2016-06-17 10:50:00,53.82,53.87,53.69,53.7,260324.0,48.2081,48.2528,48.0916,48.1006,260324.0
2016-06-17 11:00:00,53.7,53.72,53.61,53.61,272122.0,48.1006,48.1185,48.02,48.02,272122.0
2016-06-17 11:10:00,53.61,53.63,53.49,53.55,125144.0,48.02,48.0379,47.9125,47.9662,125144.0
2016-06-17 11:20:00,53.55,53.56,53.39,53.4,134978.0,47.9662,47.9752,47.8229,47.8319,134978.0
2016-06-17 11:30:00,53.4,53.56,53.39,53.52,109574.0,47.8319,47.9752,47.8229,47.9393,109574.0
2016-06-17 11:40:00,53.53,53.63,53.52,53.59,107486.0,47.9483,48.0379,47.9393,48.002,107486.0
2016-06-17 11:50:00,53.6,53.61,53.46,53.53,92916.0,48.011,48.02,47.8856,47.9483,92916.0
2016-06-17 12:00:00,53.54,53.68,53.53,53.67,119379.0,47.9573,48.0827,47.9483,48.0737,119379.0
2016-06-17 12:10:00,53.67,53.7,53.58,53.62,90595.0,48.0737,48.1006,47.9931,48.0289,90595.0
2016-06-17 12:20:00,53.62,53.63,53.54,53.57,82700.0,48.0289,48.0379,47.9573,47.9841,82700.0
2016-06-17 12:30:00,53.56,53.62,53.54,53.58,84787.0,47.9752,48.0289,47.9573,47.9931,84787.0
2016-06-17 12:40:00,53.58,53.75,53.57,53.61,201002.0,47.9931,48.1454,47.9841,48.02,201002.0
2016-06-17 12:50:00,53.61,53.66,53.58,53.66,83122.0,48.02,48.0647,47.9931,48.0647,83122.0
2016-06-17 13:00:00,53.66,53.66,53.6,53.65,101934.0,48.0647,48.0647,48.011,48.0558,101934.0
2016-06-17 13:10:00,53.65,53.66,53.61,53.63,108329.0,48.0558,48.0647,48.02,48.0379,108329.0
2016-06-17 13:20:00,53.64,53.66,53.62,53.62,108536.0,48.0468,48.0647,48.0289,48.0289,108536.0
2016-06-17 13:30:00,53.62,53.66,53.6,53.62,86321.0,48.0289,48.0647,48.011,48.0289,86321.0
2016-06-17 13:40:00,53.62,53.7,53.62,53.69,93437.0,48.0289,48.1006,48.0289,48.0916,93437.0
2016-06-17 13:50:00,53.68,53.72,53.61,53.63,125784.0,48.0827,48.1185,48.02,48.0379,125784.0
2016-06-17 14:00:00,53.63,53.68,53.59,53.61,94049.0,48.0379,48.0827,48.002,48.02,94049.0
2016-06-17 14:10:00,53.62,53.68,53.6,53.6,76061.0,48.0289,48.0827,48.011,48.011,76061.0
2016-06-17 14:20:00,53.6,53.67,53.56,53.64,112219.0,48.011,48.0737,47.9752,48.0468,112219.0
2016-06-17 14:30:00,53.64,53.76,53.63,53.73,128630.0,48.0468,48.1543,48.0379,48.1274,128630.0
2016-06-17 14:40:00,53.74,53.78,53.69,53.72,151670.0,48.1364,48.1722,48.0916,48.1185,151670.0
2016-06-17 14:50:00,53.72,53.73,53.69,53.71,120221.0,48.1185,48.1274,48.0916,48.1095,120221.0
2016-06-17 15:00:00,53.72,53.73,53.68,53.7,152853.0,48.1185,48.1274,48.0827,48.1006,152853.0
2016-06-17 15:10:00,53.71,53.74,53.68,53.74,152888.0,48.1095,48.1364,48.0827,48.1364,152888.0
2016-06-17 15:20:00,53.73,53.8,53.73,53.77,166967.0,48.1274,48.1901,48.1274,48.1633,166967.0
2016-06-17 15:30:00,53.77,53.83,53.73,53.82,244270.0,48.1633,48.217,48.1274,48.2081,244270.0
2016-06-17 15:40:00,53.82,53.83,53.74,53.77,222949.0,48.2081,48.217,48.1364,48.1633,222949.0
2016-06-17 15:50:00,53.77,53.79,53.72,53.73,566979.0,48.1633,48.1812,48.1185,48.1274,566979.0
2016-06-20 09:30:00,54.23,54.59,54.23,54.58,597449.0,48.5753,48.8978,48.5753,48.8888,597449.0
2016-06-20 09:40:00,54.59,54.98,54.58,54.86,384113.0,48.8978,49.2471,48.8888,49.1396,384113.0
2016-06-20 09:50:00,54.87,55.0,54.82,54.93,393000.0,49.1486,49.265,49.1038,49.2023,393000.0
2016-06-20 10:00:00,54.93,55.14,54.9,55.11,312462.0,49.2023,49.3904,49.1754,49.3636,312462.0
2016-06-20 10:10:00,55.1,55.15,54.96,54.99,262691.0,49.3546,49.3994,49.2292,49.2561,262691.0
2016-06-20 10:20:00,54.99,54.99,54.89,54.93,157723.0,49.2561,49.2561,49.1665,49.2023,157723.0
2016-06-20 10:30:00,54.93,54.94,54.84,54.93,181109.0,49.2023,49.2113,49.1217,49.2023,181109.0
2016-06-20 10:40:00,54.94,55.11,54.93,55.04,227710.0,49.2113,49.3636,49.2023,49.3009,227710.0
2016-06-20 10:50:00,55.05,55.12,55.02,55.1,168652.0,49.3098,49.3725,49.2829,49.3546,168652.0
2016-06-20 11:00:00,55.09,55.1,54.97,55.08,161164.0,49.3456,49.3546,49.2381,49.3367,161164.0
2016-06-20 11:10:00,55.08,55.09,54.88,54.91,137148.0,49.3367,49.3456,49.1575,49.1844,137148.0
2016-06-20 11:20:00,54.91,54.96,54.79,54.8,144816.0,49.1844,49.2292,49.0769,49.0859,144816.0
2016-06-20 11:30:00,54.8,54.81,54.71,54.72,164536.0,49.0859,49.0948,49.0053,49.0142,164536.0
2016-06-20 11:40:00,54.72,54.74,54.59,54.63,201968.0,49.0142,49.0321,48.8978,48.9336,201968.0
2016-06-20 11:50:00,54.63,54.69,54.59,54.68,144221.0,48.9336,48.9873,48.8978,48.9784,144221.0
2016-06-20 12:00:00,54.69,54.71,54.61,54.64,116303.0,48.9873,49.0053,48.9157,48.9426,116303.0
2016-06-20 12:10:00,54.63,54.63,54.53,54.55,94803.0,48.9336,48.9336,48.844,48.8619,94803.0
2016-06-20 12:20:00,54.56,54.6,54.53,54.58,80579.0,48.8709,48.9067,48.844,48.8888,80579.0
2016-06-20 12:30:00,54.58,54.67,54.57,54.64,114383.0,48.8888,48.9694,48.8799,48.9426,114383.0
2016-06-20 12:40:00,54.64,54.71,54.61,54.7,84729.0,48.9426,49.0053,48.9157,48.9963,84729.0
2016-06-20 12:50:00,54.71,54.78,54.69,54.71,112782.0,49.0053,49.068,48.9873,49.0053,112782.0
2016-06-20 13:00:00,54.71,54.77,54.71,54.71,67277.0,49.0053,49.059,49.0053,49.0053,67277.0
2016-06-20 13:10:00,54.7,54.71,54.56,54.56,157824.0,48.9963,49.0053,48.8709,48.8709,157824.0
2016-06-20 13:20:00,54.57,54.62,54.54,54.56,118741.0,48.8799,48.9246,48.853,48.8709,118741.0
2016-06-20 13:30:00,54.56,54.61,54.53,54.56,73382.0,48.8709,48.9157,48.844,48.8709,73382.0
2016-06-20 13:40:00,54.57,54.62,54.56,54.62,88990.0,48.8799,48.9246,48.8709,48.9246,88990.0
2016-06-20 13:50:00,54.61,54.69,54.59,54.61,134845.0,48.9157,48.9873,48.8978,48.9157,134845.0
2016-06-20 14:00:00,54.6,54.65,54.59,54.6,137801.0,48.9067,48.9515,48.8978,48.9067,137801.0
2016-06-20 14:10:00,54.59,54.59,54.5,54.52,86556.0,48.8978,48.8978,48.8172,48.8351,86556.0
2016-06-20 14:20:00,54.51,54.52,54.41,54.44,126434.0,48.8261,48.8351,48.7365,48.7634,126434.0
2016-06-20 14:30:00,54.43,54.48,54.41,54.45,103620.0,48.7545,48.7992,48.7365,48.7724,103620.0
2016-06-20 14:40:00,54.45,54.51,54.44,54.5,87070.0,48.7724,48.8261,48.7634,48.8172,87070.0
2016-06-20 14:50:00,54.5,54.55,54.5,54.54,94977.0,48.8172,48.8619,48.8172,48.853,94977.0
2016-06-20 15:00:00,54.55,54.55,54.49,54.55,153553.0,48.8619,48.8619,48.8082,48.8619,153553.0
2016-06-20 15:10:00,54.54,54.57,54.49,54.52,145181.0,48.853,48.8799,48.8082,48.8351,145181.0
2016-06-20 15:20:00,54.51,54.55,54.43,54.45,190266.0,48.8261,48.8619,48.7545,48.7724,190266.0
2016-06-20 15:30:00,54.45,54.5,54.44,54.48,161472.0,48.7724,48.8172,48.7634,48.7992,161472.0
2016-06-20 15:40:00,54.48,54.56,54.39,54.4,224696.0,48.7992,48.8709,48.7186,48.7276,224696.0
2016-06-20 15:50:00,54.39,54.41,54.35,54.37,414774.0,48.7186,48.7365,48.6828,48.7007,414774.0
2016-06-21 09:30:00,54.46,55.09,54.44,55.05,427504.0,48.7813,49.3456,48.7634,49.3098,427504.0
2016-06-21 09:40:00,55.08,55.08,54.81,55.02,204745.0,49.3367,49.3367,49.0948,49.2829,204745.0
2016-06-21 09:50:00,55.02,55.02,54.74,54.77,310855.0,49.2829,49.2829,49.0321,49.059,310855.0
2016-06-21 10:00:00,54.74,54.79,54.63,54.71,305394.0,49.0321,49.0769,48.9336,49.0053,305394.0
2016-06-21 10:10:00,54.7,54.94,54.7,54.81,300444.0,48.9963,49.2113,48.9963,49.0948,300444.0
2016-06-21 10:20:00,54.8,54.87,54.73,54.8,147612.0,49.0859,49.1486,49.0232,49.0859,147612.0
2016-06-21 10:30:00,54.8,54.86,54.77,54.79,181895.0,49.0859,49.1396,49.059,49.0769,181895.0
2016-06-21 10:40:00,54.8,54.83,54.74,54.78,226820.0,49.0859,49.1127,49.0321,49.068,226820.0
2016-06-21 10:50:00,54.77,54.79,54.72,54.76,141182.0,49.059,49.0769,49.0142,49.05,141182.0
2016-06-21 11:00:00,54.76,54.94,54.76,54.85,199961.0,49.05,49.2113,49.05,49.1307,199961.0
2016-06-21 11:10:00,54.84,54.9,54.8,54.85,99962.0,49.1217,49.1754,49.0859,49.1307,99962.0
2016-06-21 11:20:00,54.84,54.86,54.76,54.8,144524.0,49.1217,49.1396,49.05,49.0859,144524.0
2016-06-21 11:30:00,54.79,54.81,54.75,54.79,126499.0,49.0769,49.0948,49.0411,49.0769,126499.0
2016-06-21 11:40:00,54.79,54.8,54.71,54.73,111935.0,49.0769,49.0859,49.0053,49.0232,111935.0
2016-06-21 11:50:00,54.73,54.89,54.73,54.86,165459.0,49.0232,49.1665,49.0232,49.1396,165459.0
2016-06-21 12:00:00,54.86,54.93,54.82,54.84,209005.0,49.1396,49.2023,49.1038,49.1217,209005.0
2016-06-21 12:10:00,54.85,54.86,54.78,54.83,87943.0,49.1307,49.1396,49.068,49.1127,87943.0
2016-06-21 12:20:00,54.82,54.88,54.81,54.87,56392.0,49.1038,49.1575,49.0948,49.1486,56392.0
2016-06-21 12:30:00,54.87,54.9,54.85,54.85,71457.0,49.1486,49.1754,49.1307,49.1307,71457.0
2016-06-21 12:40:00,54.86,54.9,54.82,54.82,73224.0,49.1396,49.1754,49.1038,49.1038,73224.0
2016-06-21 12:50:00,54.83,54.83,54.79,54.81,59985.0,49.1127,49.1127,49.0769,49.0948,59985.0
2016-06-21 13:00:00,54.8,54.84,54.79,54.84,122398.0,49.0859,49.1217,49.0769,49.1217,122398.0
2016-06-21 13:10:00,54.84,54.84,54.79,54.83,61042.0,49.1217,49.1217,49.0769,49.1127,61042.0
2016-06-21 13:20:00,54.82,54.83,54.74,54.76,128908.0,49.1038,49.1127,49.0321,49.05,128908.0
2016-06-21 13:30:00,54.75,54.77,54.74,54.76,148530.0,49.0411,49.059,49.0321,49.05,148530.0
2016-06-21 13:40:00,54.75,54.77,54.74,54.76,102555.0,49.0411,49.059,49.0321,49.05,102555.0
2016-06-21 13:50:00,54.75,54.77,54.73,54.73,125640.0,49.0411,49.059,49.0232,49.0232,125640.0
2016-06-21 14:00:00,54.73,54.75,54.7,54.71,130118.0,49.0232,49.0411,48.9963,49.0053,130118.0
2016-06-21 14:10:00,54.71,54.81,54.7,54.81,128472.0,49.0053,49.0948,48.9963,49.0948,128472.0
2016-06-21 14:20:00,54.81,54.83,54.79,54.82,151496.0,49.0948,49.1127,49.0769,49.1038,151496.0
2016-06-21 14:30:00,54.82,54.91,54.81,54.91,147624.0,49.1038,49.1844,49.0948,49.1844,147624.0
2016-06-21 14:40:00,54.91,54.96,54.86,54.91,193882.0,49.1844,49.2292,49.1396,49.1844,193882.0
2016-06-21 14:50:00,54.91,54.92,54.88,54.89,121158.0,49.1844,49.1934,49.1575,49.1665,121158.0
2016-06-21 15:00:00,54.89,54.9,54.86,54.89,169740.0,49.1665,49.1754,49.1396,49.1665,169740.0
2016-06-21 15:10:00,54.89,54.95,54.88,54.94,153336.0,49.1665,49.2202,49.1575,49.2113,153336.0
2016-06-21 15:20:00,54.93,54.98,54.92,54.96,204285.0,49.2023,49.2471,49.1934,49.2292,204285.0
2016-06-21 15:30:00,54.96,54.99,54.91,54.93,289641.0,49.2292,49.2561,49.1844,49.2023,289641.0
2016-06-21 15:40:00,54.94,54.94,54.81,54.83,345896.0,49.2113,49.2113,49.0948,49.1127,345896.0
2016-06-21 15:50:00,54.84,54.85,54.77,54.78,611286.0,49.1217,49.1307,49.059,49.068,611286.0
2016-06-22 09:30:00,55.0,55.09,54.81,54.98,291620.0,49.265,49.3456,49.0948,49.2471,291620.0
2016-06-22 09:40:00,54.97,55.11,54.91,55.11,323566.0,49.2381,49.3636,49.1844,49.3636,323566.0
2016-06-22 09:50:00,55.06,55.08,54.85,54.91,300358.0,49.3188,49.3367,49.1307,49.1844,300358.0
2016-06-22 10:00:00,54.91,55.08,54.91,55.05,183990.0,49.1844,49.3367,49.1844,49.3098,183990.0
2016-06-22 10:10:00,55.05,55.05,54.98,55.03,169633.0,49.3098,49.3098,49.2471,49.2919,169633.0
2016-06-22 10:20:00,55.03,55.1,55.02,55.09,98849.0,49.2919,49.3546,49.2829,49.3456,98849.0
2016-06-22 10:30:00,55.08,55.08,54.98,55.0,165694.0,49.3367,49.3367,49.2471,49.265,165694.0
2016-06-22 10:40:00,55.0,55.01,54.96,54.97,190092.0,49.265,49.274,49.2292,49.2381,190092.0
2016-06-22 10:50:00,54.97,55.07,54.95,55.04,158936.0,49.2381,49.3277,49.2202,49.3009,158936.0
2016-06-22 11:00:00,55.04,55.08,55.04,55.07,153961.0,49.3009,49.3367,49.3009,49.3277,153961.0
2016-06-22 11:10:00,55.06,55.14,55.03,55.11,116662.0,49.3188,49.3904,49.2919,49.3636,116662.0
2016-06-22 11:20:00,55.11,55.12,55.0,55.08,164711.0,49.3636,49.3725,49.265,49.3367,164711.0
2016-06-22 11:30:00,55.07,55.08,54.98,55.0,305739.0,49.3277,49.3367,49.2471,49.265,305739.0
2016-06-22 11:40:00,55.0,55.06,54.96,55.0,150164.0,49.265,49.3188,49.2292,49.265,150164.0
2016-06-22 11:50:00,55.01,55.03,54.99,55.01,167822.0,49.274,49.2919,49.2561,49.274,167822.0
2016-06-22 12:00:00,55.0,55.04,54.98,55.0,179933.0,49.265,49.3009,49.2471,49.265,179933.0
2016-06-22 12:10:00,55.01,55.03,54.94,54.96,84445.0,49.274,49.2919,49.2113,49.2292,84445.0
2016-06-22 12:20:00,54.96,54.97,54.85,54.86,127723.0,49.2292,49.2381,49.1307,49.1396,127723.0
2016-06-22 12:30:00,54.86,54.91,54.85,54.86,113015.0,49.1396,49.1844,49.1307,49.1396,113015.0
2016-06-22 12:40:00,54.86,54.87,54.78,54.82,184924.0,49.1396,49.1486,49.068,49.1038,184924.0
2016-06-22 12:50:00,54.82,54.86,54.82,54.86,68173.0,49.1038,49.1396,49.1038,49.1396,68173.0
2016-06-22 13:00:00,54.85,54.87,54.79,54.8,114808.0,49.1307,49.1486,49.0769,49.0859,114808.0
2016-06-22 13:10:00,54.8,54.8,54.75,54.79,120086.0,49.0859,49.0859,49.0411,49.0769,120086.0
2016-06-22 13:20:00,54.79,54.81,54.77,54.78,183671.0,49.0769,49.0948,49.059,49.068,183671.0
2016-06-22 13:30:00,54.78,54.81,54.76,54.81,71413.0,49.068,49.0948,49.05,49.0948,71413.0
2016-06-22 13:40:00,54.8,54.87,54.8,54.85,87474.0,49.0859,49.1486,49.0859,49.1307,87474.0
2016-06-22 13:50:00,54.85,54.89,54.84,54.85,89332.0,49.1307,49.1665,49.1217,49.1307,89332.0
2016-06-22 14:00:00,54.85,54.88,54.77,54.78,93997.0,49.1307,49.1575,49.059,49.068,93997.0
2016-06-22 14:10:00,54.77,54.8,54.77,54.77,48891.0,49.059,49.0859,49.059,49.059,48891.0
2016-06-22 14:20:00,54.77,54.78,54.7,54.73,67403.0,49.059,49.068,48.9963,49.0232,67403.0
2016-06-22 14:30:00,54.73,54.74,54.64,54.65,72943.0,49.0232,49.0321,48.9426,48.9515,72943.0
2016-06-22 14:40:00,54.64,54.65,54.58,54.63,67908.0,48.9426,48.9515,48.8888,48.9336,67908.0
2016-06-22 14:50:00,54.63,54.68,54.62,54.63,73952.0,48.9336,48.9784,48.9246,48.9336,73952.0
2016-06-22 15:00:00,54.63,54.71,54.61,54.62,127394.0,48.9336,49.0053,48.9157,48.9246,127394.0
2016-06-22 15:10:00,54.62,54.64,54.59,54.6,97825.0,48.9246,48.9426,48.8978,48.9067,97825.0
2016-06-22 15:20:00,54.6,54.6,54.53,54.54,153042.0,48.9067,48.9067,48.844,48.853,153042.0
2016-06-22 15:30:00,54.54,54.64,54.53,54.63,197446.0,48.853,48.9426,48.844,48.9336,197446.0
2016-06-22 15:40:00,54.64,54.65,54.57,54.58,267194.0,48.9426,48.9515,48.8799,48.8888,267194.0
2016-06-22 15:50:00,54.58,54.59,54.54,54.59,507575.0,48.8888,48.8978,48.853,48.8978,507575.0
2016-06-23 09:30:00,55.11,55.18,54.78,54.82,283988.0,49.3636,49.4263,49.068,49.1038,283988.0
2016-06-23 09:40:00,54.82,55.0,54.78,54.81,190141.0,49.1038,49.265,49.068,49.0948,190141.0
2016-06-23 09:50:00,54.82,54.86,54.64,54.69,252576.0,49.1038,49.1396,48.9426,48.9873,252576.0
2016-06-23 10:00:00,54.69,54.7,54.64,54.64,160843.0,48.9873,48.9963,48.9426,48.9426,160843.0
2016-06-23 10:10:00,54.64,54.67,54.55,54.56,158655.0,48.9426,48.9694,48.8619,48.8709,158655.0
2016-06-23 10:20:00,54.56,54.65,54.54,54.6,142667.0,48.8709,48.9515,48.853,48.9067,142667.0
2016-06-23 10:30:00,54.6,54.61,54.43,54.54,278242.0,48.9067,48.9157,48.7545,48.853,278242.0
2016-06-23 10:40:00,54.54,54.57,54.44,54.46,178496.0,48.853,48.8799,48.7634,48.7813,178496.0
2016-06-23 10:50:00,54.46,54.48,54.44,54.45,123288.0,48.7813,48.7992,48.7634,48.7724,123288.0
2016-06-23 11:00:00,54.45,54.56,54.44,54.54,160584.0,48.7724,48.8709,48.7634,48.853,160584.0
2016-06-23 11:10:00,54.53,54.54,54.45,54.5,165655.0,48.844,48.853,48.7724,48.8172,165655.0
2016-06-23 11:20:00,54.51,54.56,54.49,54.53,279579.0,48.8261,48.8709,48.8082,48.844,279579.0
2016-06-23 11:30:00,54.53,54.54,54.5,54.51,126348.0,48.844,48.853,48.8172,48.8261,126348.0
2016-06-23 11:40:00,54.51,54.52,54.4,54.43,129522.0,48.8261,48.8351,48.7276,48.7545,129522.0
2016-06-23 11:50:00,54.42,54.43,54.34,54.35,184140.0,48.7455,48.7545,48.6738,48.6828,184140.0
2016-06-23 12:00:00,54.35,54.39,54.25,54.26,264501.0,48.6828,48.7186,48.5932,48.6022,264501.0
2016-06-23 12:10:00,54.27,54.3,54.13,54.14,542412.0,48.6111,48.638,48.4857,48.4947,542412.0
2016-06-23 12:20:00,54.14,54.16,54.04,54.04,376618.0,48.4947,48.5126,48.4051,48.4051,376618.0
2016-06-23 12:30:00,54.04,54.18,53.97,54.18,809474.0,48.4051,48.5305,48.3424,48.5305,809474.0
2016-06-23 12:40:00,54.18,54.18,54.12,54.14,155397.0,48.5305,48.5305,48.4768,48.4947,155397.0
2016-06-23 12:50:00,54.13,54.21,54.13,54.2,188431.0,48.4857,48.5574,48.4857,48.5484,188431.0
2016-06-23 13:00:00,54.2,54.24,54.19,54.23,102637.0,48.5484,48.5843,48.5395,48.5753,102637.0
2016-06-23 13:10:00,54.23,54.24,54.2,54.23,121176.0,48.5753,48.5843,48.5484,48.5753,121176.0
2016-06-23 13:20:00,54.22,54.23,54.16,54.17,156708.0,48.5664,48.5753,48.5126,48.5216,156708.0
2016-06-23 13:30:00,54.17,54.17,54.01,54.01,181364.0,48.5216,48.5216,48.3783,48.3783,181364.0
2016-06-23 13:40:00,54.02,54.1,53.99,54.09,129787.0,48.3872,48.4589,48.3603,48.4499,129787.0
2016-06-23 13:50:00,54.08,54.13,54.07,54.13,120716.0,48.441,48.4857,48.432,48.4857,120716.0
2016-06-23 14:00:00,54.13,54.16,54.07,54.1,196355.0,48.4857,48.5126,48.432,48.4589,196355.0
2016-06-23 14:10:00,54.11,54.12,54.01,54.02,151042.0,48.4678,48.4768,48.3783,48.3872,151042.0
2016-06-23 14:20:00,54.03,54.06,53.95,54.02,186000.0,48.3962,48.423,48.3245,48.3872,186000.0
2016-06-23 14:30:00,54.02,54.05,54.0,54.04,157000.0,48.3872,48.4141,48.3693,48.4051,157000.0
2016-06-23 14:40:00,54.04,54.11,54.03,54.04,195500.0,48.4051,48.4678,48.3962,48.4051,195500.0
2016-06-23 14:50:00,54.04,54.05,54.0,54.02,244837.0,48.4051,48.4141,48.3693,48.3872,244837.0
2016-06-23 15:00:00,54.03,54.06,54.02,54.03,231867.0,48.3962,48.423,48.3872,48.3962,231867.0
2016-06-23 15:10:00,54.03,54.05,54.0,54.01,373777.0,48.3962,48.4141,48.3693,48.3783,373777.0
2016-06-23 15:20:00,54.01,54.04,54.01,54.03,206750.0,48.3783,48.4051,48.3783,48.3962,206750.0
2016-06-23 15:30:00,54.03,54.05,54.0,54.02,407451.0,48.3962,48.4141,48.3693,48.3872,407451.0
2016-06-23 15:40:00,54.01,54.09,54.0,54.06,726229.0,48.3783,48.4499,48.3693,48.423,726229.0
2016-06-23 15:50:00,54.07,54.14,54.05,54.14,1015226.0,48.432,48.4947,48.4141,48.4947,1015226.0
2016-06-24 09:30:00,52.36,52.57,52.18,52.29,1207307.0,46.9003,47.0884,46.7391,46.8376,1207307.0
2016-06-24 09:40:00,52.3,52.85,52.29,52.79,1029399.0,46.8466,47.3392,46.8376,47.2855,1029399.0
2016-06-24 09:50:00,52.79,52.89,52.7,52.79,734098.0,47.2855,47.375,47.2048,47.2855,734098.0
2016-06-24 10:00:00,52.78,53.29,52.76,53.23,1096320.0,47.2765,47.7333,47.2586,47.6796,1096320.0
2016-06-24 10:10:00,53.24,53.34,53.13,53.13,503135.0,47.6885,47.7781,47.59,47.59,503135.0
2016-06-24 10:20:00,53.13,53.19,52.97,53.13,427923.0,47.59,47.6438,47.4467,47.59,427923.0
2016-06-24 10:30:00,53.13,53.35,53.08,53.34,615881.0,47.59,47.7871,47.5452,47.7781,615881.0
2016-06-24 10:40:00,53.34,53.36,53.17,53.26,402761.0,47.7781,47.796,47.6258,47.7065,402761.0
2016-06-24 10:50:00,53.25,53.31,53.21,53.23,438607.0,47.6975,47.7512,47.6617,47.6796,438607.0
2016-06-24 11:00:00,53.23,53.29,53.1,53.29,639065.0,47.6796,47.7333,47.5631,47.7333,639065.0
2016-06-24 11:10:00,53.28,53.31,53.17,53.2,260387.0,47.7244,47.7512,47.6258,47.6527,260387.0
2016-06-24 11:20:00,53.19,53.26,53.14,53.24,461013.0,47.6438,47.7065,47.599,47.6885,461013.0
2016-06-24 11:30:00,53.23,53.31,53.22,53.24,349849.0,47.6796,47.7512,47.6706,47.6885,349849.0
2016-06-24 11:40:00,53.24,53.33,53.2,53.23,262206.0,47.6885,47.7692,47.6527,47.6796,262206.0
2016-06-24 11:50:00,53.23,53.31,53.21,53.3,214619.0,47.6796,47.7512,47.6617,47.7423,214619.0
2016-06-24 12:00:00,53.3,53.31,53.11,53.11,320055.0,47.7423,47.7512,47.5721,47.5721,320055.0
2016-06-24 12:10:00,53.12,53.13,53.03,53.06,195300.0,47.5811,47.59,47.5004,47.5273,195300.0
2016-06-24 12:20:00,53.07,53.07,52.98,53.01,276937.0,47.5363,47.5363,47.4557,47.4825,276937.0
2016-06-24 12:30:00,53.0,53.01,52.92,52.94,183412.0,47.4736,47.4825,47.4019,47.4198,183412.0
2016-06-24 12:40:00,52.93,52.97,52.75,52.83,239145.0,47.4109,47.4467,47.2496,47.3213,239145.0
2016-06-24 12:50:00,52.83,52.89,52.77,52.87,229120.0,47.3213,47.375,47.2675,47.3571,229120.0
2016-06-24 13:00:00,52.88,52.97,52.85,52.88,351489.0,47.3661,47.4467,47.3392,47.3661,351489.0
2016-06-24 13:10:00,52.88,53.01,52.86,53.0,218106.0,47.3661,47.4825,47.3482,47.4736,218106.0
2016-06-24 13:20:00,53.0,53.05,52.96,53.02,313516.0,47.4736,47.5184,47.4377,47.4915,313516.0
2016-06-24 13:30:00,53.02,53.05,52.97,53.0,237966.0,47.4915,47.5184,47.4467,47.4736,237966.0
2016-06-24 13:40:00,53.0,53.01,52.9,52.93,109133.0,47.4736,47.4825,47.384,47.4109,109133.0
2016-06-24 13:50:00,52.94,52.95,52.85,52.91,271833.0,47.4198,47.4288,47.3392,47.393,271833.0
2016-06-24 14:00:00,52.91,52.94,52.84,52.85,152547.0,47.393,47.4198,47.3302,47.3392,152547.0
2016-06-24 14:10:00,52.84,52.86,52.77,52.84,250504.0,47.3302,47.3482,47.2675,47.3302,250504.0
2016-06-24 14:20:00,52.83,52.84,52.73,52.74,203887.0,47.3213,47.3302,47.2317,47.2407,203887.0
2016-06-24 14:30:00,52.74,52.74,52.55,52.7,202573.0,47.2407,47.2407,47.0705,47.2048,202573.0
2016-06-24 14:40:00,52.7,52.74,52.62,52.71,203536.0,47.2048,47.2407,47.1332,47.2138,203536.0
2016-06-24 14:50:00,52.71,52.93,52.7,52.85,214001.0,47.2138,47.4109,47.2048,47.3392,214001.0
2016-06-24 15:00:00,52.85,52.88,52.8,52.8,239043.0,47.3392,47.3661,47.2944,47.2944,239043.0
2016-06-24 15:10:00,52.8,52.84,52.6,52.61,334932.0,47.2944,47.3302,47.1153,47.1242,334932.0
2016-06-24 15:20:00,52.61,52.72,52.6,52.7,206087.0,47.1242,47.2228,47.1153,47.2048,206087.0
2016-06-24 15:30:00,52.69,52.86,52.68,52.72,359027.0,47.1959,47.3482,47.1869,47.2228,359027.0
2016-06-24 15:40:00,52.72,52.84,52.7,52.74,862432.0,47.2228,47.3302,47.2048,47.2407,862432.0
2016-06-24 15:50:00,52.74,52.91,52.56,52.61,1631106.0,47.2407,47.393,47.0794,47.1242,1631106.0
2016-06-27 09:30:00,52.01,52.11,51.74,52.0,1086305.0,46.5868,46.6764,46.3449,46.5778,1086305.0
2016-06-27 09:40:00,52.0,52.45,51.99,52.27,572603.0,46.5778,46.9809,46.5689,46.8197,572603.0
2016-06-27 09:50:00,52.27,52.39,52.2,52.39,577251.0,46.8197,46.9272,46.757,46.9272,577251.0
2016-06-27 10:00:00,52.38,52.52,52.25,52.36,484090.0,46.9182,47.0436,46.8018,46.9003,484090.0
2016-06-27 10:10:00,52.36,52.37,52.04,52.06,278508.0,46.9003,46.9093,46.6137,46.6316,278508.0
2016-06-27 10:20:00,52.07,52.09,51.74,51.81,517998.0,46.6405,46.6585,46.3449,46.4077,517998.0
2016-06-27 10:30:00,51.81,51.97,51.79,51.95,256978.0,46.4077,46.551,46.3897,46.5331,256978.0
2016-06-27 10:40:00,51.95,52.01,51.78,51.78,253951.0,46.5331,46.5868,46.3808,46.3808,253951.0
2016-06-27 10:50:00,51.78,51.79,51.56,51.58,327920.0,46.3808,46.3897,46.1837,46.2016,327920.0
2016-06-27 11:00:00,51.58,51.69,51.56,51.65,342366.0,46.2016,46.3002,46.1837,46.2643,342366.0
2016-06-27 11:10:00,51.65,51.68,51.47,51.65,397381.0,46.2643,46.2912,46.1031,46.2643,397381.0
2016-06-27 11:20:00,51.64,51.7,51.52,51.66,332405.0,46.2554,46.3091,46.1479,46.2733,332405.0
2016-06-27 11:30:00,51.67,51.97,51.65,51.93,329529.0,46.2822,46.551,46.2643,46.5151,329529.0
2016-06-27 11:40:00,51.93,51.98,51.88,51.91,248177.0,46.5151,46.5599,46.4704,46.4972,248177.0
2016-06-27 11:50:00,51.91,51.92,51.75,51.85,223209.0,46.4972,46.5062,46.3539,46.4435,223209.0
2016-06-27 12:00:00,51.85,51.85,51.75,51.8,186369.0,46.4435,46.4435,46.3539,46.3987,186369.0
2016-06-27 12:10:00,51.8,51.94,51.78,51.89,181709.0,46.3987,46.5241,46.3808,46.4793,181709.0
2016-06-27 12:20:00,51.9,52.08,51.84,52.02,226421.0,46.4883,46.6495,46.4345,46.5958,226421.0
2016-06-27 12:30:00,52.03,52.06,51.85,51.85,182176.0,46.6047,46.6316,46.4435,46.4435,182176.0
2016-06-27 12:40:00,51.84,51.88,51.79,51.84,127919.0,46.4345,46.4704,46.3897,46.4345,127919.0
2016-06-27 12:50:00,51.83,51.94,51.79,51.93,200841.0,46.4256,46.5241,46.3897,46.5151,200841.0
2016-06-27 13:00:00,51.93,51.94,51.85,51.85,188639.0,46.5151,46.5241,46.4435,46.4435,188639.0
2016-06-27 13:10:00,51.85,51.95,51.83,51.89,292656.0,46.4435,46.5331,46.4256,46.4793,292656.0
2016-06-27 13:20:00,51.9,51.98,51.87,51.93,201991.0,46.4883,46.5599,46.4614,46.5151,201991.0
2016-06-27 13:30:00,51.93,51.95,51.87,51.91,137050.0,46.5151,46.5331,46.4614,46.4972,137050.0
2016-06-27 13:40:00,51.91,51.94,51.8,51.87,206832.0,46.4972,46.5241,46.3987,46.4614,206832.0
2016-06-27 13:50:00,51.87,51.87,51.69,51.73,307521.0,46.4614,46.4614,46.3002,46.336,307521.0
2016-06-27 14:00:00,51.73,51.83,51.72,51.79,257506.0,46.336,46.4256,46.327,46.3897,257506.0
2016-06-27 14:10:00,51.8,51.82,51.69,51.73,249165.0,46.3987,46.4166,46.3002,46.336,249165.0
2016-06-27 14:20:00,51.73,51.89,51.73,51.87,188535.0,46.336,46.4793,46.336,46.4614,188535.0
2016-06-27 14:30:00,51.88,51.94,51.79,51.89,237558.0,46.4704,46.5241,46.3897,46.4793,237558.0
2016-06-27 14:40:00,51.88,51.91,51.71,51.72,185358.0,46.4704,46.4972,46.3181,46.327,185358.0
2016-06-27 14:50:00,51.73,51.75,51.63,51.72,259926.0,46.336,46.3539,46.2464,46.327,259926.0
2016-06-27 15:00:00,51.72,51.77,51.68,51.7,306072.0,46.327,46.3718,46.2912,46.3091,306072.0
2016-06-27 15:10:00,51.68,51.75,51.61,51.63,256958.0,46.2912,46.3539,46.2285,46.2464,256958.0
2016-06-27 15:20:00,51.63,51.83,51.63,51.82,456739.0,46.2464,46.4256,46.2464,46.4166,456739.0
2016-06-27 15:30:00,51.81,51.94,51.76,51.94,673691.0,46.4077,46.5241,46.3629,46.5241,673691.0
2016-06-27 15:40:00,51.93,51.98,51.85,51.95,734337.0,46.5151,46.5599,46.4435,46.5331,734337.0
2016-06-27 15:50:00,51.94,51.95,51.74,51.88,1149025.0,46.5241,46.5331,46.3449,46.4704,1149025.0
2016-06-28 09:30:00,52.04,52.2,51.57,52.09,1072451.0,46.6137,46.757,46.1927,46.6585,1072451.0
2016-06-28 09:40:00,52.1,52.57,52.1,52.54,640676.0,46.6674,47.0884,46.6674,47.0615,640676.0
2016-06-28 09:50:00,52.53,52.55,52.26,52.49,413684.0,47.0526,47.0705,46.8107,47.0167,413684.0
2016-06-28 10:00:00,52.46,52.6,52.3,52.32,303510.0,46.9899,47.1153,46.8466,46.8645,303510.0
2016-06-28 10:10:00,52.33,52.37,52.2,52.2,293383.0,46.8734,46.9093,46.757,46.757,293383.0
2016-06-28 10:20:00,52.21,52.35,52.18,52.35,373264.0,46.7659,46.8913,46.7391,46.8913,373264.0
2016-06-28 10:30:00,52.35,52.4,52.29,52.35,303790.0,46.8913,46.9361,46.8376,46.8913,303790.0
2016-06-28 10:40:00,52.35,52.55,52.32,52.54,387166.0,46.8913,47.0705,46.8645,47.0615,387166.0
2016-06-28 10:50:00,52.54,52.67,52.3,52.64,424277.0,47.0615,47.178,46.8466,47.1511,424277.0
2016-06-28 11:00:00,52.64,52.77,52.63,52.69,502346.0,47.1511,47.2675,47.1421,47.1959,502346.0
2016-06-28 11:10:00,52.69,52.69,52.5,52.58,346201.0,47.1959,47.1959,47.0257,47.0974,346201.0
2016-06-28 11:20:00,52.59,52.62,52.51,52.55,436785.0,47.1063,47.1332,47.0347,47.0705,436785.0
2016-06-28 11:30:00,52.55,52.57,52.47,52.49,413166.0,47.0705,47.0884,46.9988,47.0167,413166.0
2016-06-28 11:40:00,52.5,52.75,52.49,52.64,275981.0,47.0257,47.2496,47.0167,47.1511,275981.0
2016-06-28 11:50:00,52.64,52.67,52.57,52.6,211636.0,47.1511,47.178,47.0884,47.1153,211636.0
2016-06-28 12:00:00,52.59,52.6,52.5,52.51,223658.0,47.1063,47.1153,47.0257,47.0347,223658.0
2016-06-28 12:10:00,52.51,52.52,52.42,52.42,232259.0,47.0347,47.0436,46.954,46.954,232259.0
2016-06-28 12:20:00,52.41,52.44,52.35,52.37,207407.0,46.9451,46.972,46.8913,46.9093,207407.0
2016-06-28 12:30:00,52.37,52.53,52.37,52.52,205664.0,46.9093,47.0526,46.9093,47.0436,205664.0
2016-06-28 12:40:00,52.52,52.53,52.43,52.45,181597.0,47.0436,47.0526,46.963,46.9809,181597.0
2016-06-28 12:50:00,52.45,52.52,52.44,52.52,313150.0,46.9809,47.0436,46.972,47.0436,313150.0
2016-06-28 13:00:00,52.52,52.56,52.48,52.49,207155.0,47.0436,47.0794,47.0078,47.0167,207155.0
2016-06-28 13:10:00,52.5,52.56,52.48,52.55,270409.0,47.0257,47.0794,47.0078,47.0705,270409.0
2016-06-28 13:20:00,52.54,52.6,52.52,52.55,238743.0,47.0615,47.1153,47.0436,47.0705,238743.0
2016-06-28 13:30:00,52.55,52.67,52.54,52.67,338975.0,47.0705,47.178,47.0615,47.178,338975.0
2016-06-28 13:40:00,52.66,52.75,52.6,52.73,256865.0,47.169,47.2496,47.1153,47.2317,256865.0
2016-06-28 13:50:00,52.72,52.75,52.69,52.71,226941.0,47.2228,47.2496,47.1959,47.2138,226941.0
2016-06-28 14:00:00,52.71,52.75,52.69,52.7,220285.0,47.2138,47.2496,47.1959,47.2048,220285.0
2016-06-28 14:10:00,52.7,52.85,52.69,52.85,349885.0,47.2048,47.3392,47.1959,47.3392,349885.0
2016-06-28 14:20:00,52.84,52.85,52.75,52.8,270648.0,47.3302,47.3392,47.2496,47.2944,270648.0
2016-06-28 14:30:00,52.8,52.99,52.79,52.98,305503.0,47.2944,47.4646,47.2855,47.4557,305503.0
2016-06-28 14:40:00,52.99,53.09,52.97,53.07,372243.0,47.4646,47.5542,47.4467,47.5363,372243.0
2016-06-28 14:50:00,53.07,53.09,53.03,53.05,300873.0,47.5363,47.5542,47.5004,47.5184,300873.0
2016-06-28 15:00:00,53.05,53.09,53.04,53.05,381966.0,47.5184,47.5542,47.5094,47.5184,381966.0
2016-06-28 15:10:00,53.05,53.17,53.04,53.08,473395.0,47.5184,47.6258,47.5094,47.5452,473395.0
2016-06-28 15:20:00,53.07,53.07,52.92,53.01,407367.0,47.5363,47.5363,47.4019,47.4825,407367.0
2016-06-28 15:30:00,53.01,53.11,52.97,53.08,485432.0,47.4825,47.5721,47.4467,47.5452,485432.0
2016-06-28 15:40:00,53.09,53.2,53.07,53.13,655916.0,47.5542,47.6527,47.5363,47.59,655916.0
2016-06-28 15:50:00,53.14,53.14,52.98,53.07,1372733.0,47.599,47.599,47.4557,47.5363,1372733.0
2016-06-29 09:30:00,54.49,54.84,52.89,52.98,4638403.0,48.8082,49.1217,47.375,47.4557,4638403.0
2016-06-29 09:40:00,52.96,54.1,52.9,53.98,2154158.0,47.4377,48.4589,47.384,48.3514,2154158.0
2016-06-29 09:50:00,53.98,54.33,53.77,54.05,1376573.0,48.3514,48.6649,48.1633,48.4141,1376573.0
2016-06-29 10:00:00,54.05,54.65,54.05,54.47,1305478.0,48.4141,48.9515,48.4141,48.7903,1305478.0
2016-06-29 10:10:00,54.46,54.81,54.46,54.61,1190495.0,48.7813,49.0948,48.7813,48.9157,1190495.0
2016-06-29 10:20:00,54.61,54.62,54.01,54.07,922889.0,48.9157,48.9246,48.3783,48.432,922889.0
2016-06-29 10:30:00,54.06,54.19,53.8,53.84,774274.0,48.423,48.5395,48.1901,48.226,774274.0
2016-06-29 10:40:00,53.83,53.91,53.62,53.9,1199423.0,48.217,48.2887,48.0289,48.2797,1199423.0
2016-06-29 10:50:00,53.9,54.09,53.88,53.9,820121.0,48.2797,48.4499,48.2618,48.2797,820121.0
2016-06-29 11:00:00,53.9,54.05,53.8,53.8,490006.0,48.2797,48.4141,48.1901,48.1901,490006.0
2016-06-29 11:10:00,53.8,53.99,53.8,53.98,584323.0,48.1901,48.3603,48.1901,48.3514,584323.0
2016-06-29 11:20:00,53.99,54.35,53.99,54.34,600351.0,48.3603,48.6828,48.3603,48.6738,600351.0
2016-06-29 11:30:00,54.34,54.45,54.23,54.27,448860.0,48.6738,48.7724,48.5753,48.6111,448860.0
2016-06-29 11:40:00,54.26,54.37,54.16,54.23,312070.0,48.6022,48.7007,48.5126,48.5753,312070.0
2016-06-29 11:50:00,54.21,54.26,54.01,54.1,253615.0,48.5574,48.6022,48.3783,48.4589,253615.0
2016-06-29 12:00:00,54.1,54.23,54.08,54.15,303341.0,48.4589,48.5753,48.441,48.5037,303341.0
2016-06-29 12:10:00,54.15,54.27,54.1,54.27,218167.0,48.5037,48.6111,48.4589,48.6111,218167.0
2016-06-29 12:20:00,54.27,54.3,54.26,54.28,183135.0,48.6111,48.638,48.6022,48.6201,183135.0
2016-06-29 12:30:00,54.27,54.28,54.11,54.18,343311.0,48.6111,48.6201,48.4678,48.5305,343311.0
2016-06-29 12:40:00,54.17,54.19,54.07,54.18,281895.0,48.5216,48.5395,48.432,48.5305,281895.0
2016-06-29 12:50:00,54.18,54.24,54.11,54.15,335643.0,48.5305,48.5843,48.4678,48.5037,335643.0
2016-06-29 13:00:00,54.15,54.29,54.15,54.28,280874.0,48.5037,48.6291,48.5037,48.6201,280874.0
2016-06-29 13:10:00,54.27,54.35,54.24,54.35,290955.0,48.6111,48.6828,48.5843,48.6828,290955.0
2016-06-29 13:20:00,54.35,54.35,54.26,54.28,289438.0,48.6828,48.6828,48.6022,48.6201,289438.0
2016-06-29 13:30:00,54.29,54.51,54.28,54.48,366828.0,48.6291,48.8261,48.6201,48.7992,366828.0
2016-06-29 13:40:00,54.49,54.5,54.36,54.39,359708.0,48.8082,48.8172,48.6918,48.7186,359708.0
2016-06-29 13:50:00,54.39,54.6,54.38,54.5,489426.0,48.7186,48.9067,48.7097,48.8172,489426.0
2016-06-29 14:00:00,54.5,54.6,54.42,54.59,726403.0,48.8172,48.9067,48.7455,48.8978,726403.0
2016-06-29 14:10:00,54.59,54.59,54.28,54.3,415933.0,48.8978,48.8978,48.6201,48.638,415933.0
2016-06-29 14:20:00,54.31,54.53,54.3,54.43,462119.0,48.647,48.844,48.638,48.7545,462119.0
2016-06-29 14:30:00,54.42,54.55,54.42,54.52,381776.0,48.7455,48.8619,48.7455,48.8351,381776.0
2016-06-29 14:40:00,54.52,54.65,54.49,54.64,344898.0,48.8351,48.9515,48.8082,48.9426,344898.0
2016-06-29 14:50:00,54.64,54.7,54.55,54.69,352431.0,48.9426,48.9963,48.8619,48.9873,352431.0
2016-06-29 15:00:00,54.69,54.76,54.65,54.72,621172.0,48.9873,49.05,48.9515,49.0142,621172.0
2016-06-29 15:10:00,54.72,54.95,54.7,54.83,986595.0,49.0142,49.2202,48.9963,49.1127,986595.0
2016-06-29 15:20:00,54.83,55.08,54.83,55.01,1078194.0,49.1127,49.3367,49.1127,49.274,1078194.0
2016-06-29 15:30:00,55.02,55.02,54.83,54.94,900188.0,49.2829,49.2829,49.1127,49.2113,900188.0
2016-06-29 15:40:00,54.94,55.02,54.88,54.97,1213811.0,49.2113,49.2829,49.1575,49.2381,1213811.0
2016-06-29 15:50:00,54.97,55.14,54.91,55.13,2249080.0,49.2381,49.3904,49.1844,49.3815,2249080.0
2016-06-30 09:30:00,55.29,55.3,54.91,55.06,965727.0,49.5248,49.5337,49.1844,49.3188,965727.0
2016-06-30 09:40:00,55.06,55.14,54.6,54.75,887578.0,49.3188,49.3904,48.9067,49.0411,887578.0
2016-06-30 09:50:00,54.75,55.13,54.71,55.1,700696.0,49.0411,49.3815,49.0053,49.3546,700696.0
2016-06-30 10:00:00,55.11,55.14,54.87,55.08,515149.0,49.3636,49.3904,49.1486,49.3367,515149.0
2016-06-30 10:10:00,55.08,55.12,54.92,55.07,515127.0,49.3367,49.3725,49.1934,49.3277,515127.0
2016-06-30 10:20:00,55.06,55.09,54.78,54.84,440474.0,49.3188,49.3456,49.068,49.1217,440474.0
2016-06-30 10:30:00,54.84,54.89,54.76,54.86,428352.0,49.1217,49.1665,49.05,49.1396,428352.0
2016-06-30 10:40:00,54.86,55.07,54.85,54.99,545752.0,49.1396,49.3277,49.1307,49.2561,545752.0
2016-06-30 10:50:00,54.99,55.04,54.81,54.89,337762.0,49.2561,49.3009,49.0948,49.1665,337762.0
2016-06-30 11:00:00,54.89,54.96,54.82,54.96,413433.0,49.1665,49.2292,49.1038,49.2292,413433.0
2016-06-30 11:10:00,54.97,55.02,54.95,54.99,285400.0,49.2381,49.2829,49.2202,49.2561,285400.0
2016-06-30 11:20:00,54.98,55.1,54.97,55.09,362946.0,49.2471,49.3546,49.2381,49.3456,362946.0
2016-06-30 11:30:00,55.1,55.11,54.88,54.88,426746.0,49.3546,49.3636,49.1575,49.1575,426746.0
2016-06-30 11:40:00,54.87,54.93,54.79,54.93,319076.0,49.1486,49.2023,49.0769,49.2023,319076.0
2016-06-30 11:50:00,54.92,55.03,54.9,55.03,227892.0,49.1934,49.2919,49.1754,49.2919,227892.0
2016-06-30 12:00:00,55.04,55.13,55.02,55.05,152456.0,49.3009,49.3815,49.2829,49.3098,152456.0
2016-06-30 12:10:00,55.05,55.29,55.04,55.28,222150.0,49.3098,49.5248,49.3009,49.5158,222150.0
2016-06-30 12:20:00,55.28,55.43,55.26,55.35,529878.0,49.5158,49.6502,49.4979,49.5785,529878.0
2016-06-30 12:30:00,55.34,55.36,55.22,55.25,263171.0,49.5696,49.5875,49.4621,49.489,263171.0
2016-06-30 12:40:00,55.25,55.25,55.07,55.07,188391.0,49.489,49.489,49.3277,49.3277,188391.0
2016-06-30 12:50:00,55.07,55.14,54.91,54.91,217590.0,49.3277,49.3904,49.1844,49.1844,217590.0
2016-06-30 13:00:00,54.91,55.05,54.91,55.0,183690.0,49.1844,49.3098,49.1844,49.265,183690.0
2016-06-30 13:10:00,55.0,55.13,54.98,55.05,197162.0,49.265,49.3815,49.2471,49.3098,197162.0
2016-06-30 13:20:00,55.05,55.16,55.05,55.16,202630.0,49.3098,49.4083,49.3098,49.4083,202630.0
2016-06-30 13:30:00,55.16,55.17,55.04,55.07,160904.0,49.4083,49.4173,49.3009,49.3277,160904.0
2016-06-30 13:40:00,55.07,55.18,55.07,55.18,135994.0,49.3277,49.4263,49.3277,49.4263,135994.0
2016-06-30 13:50:00,55.18,55.2,55.13,55.2,182501.0,49.4263,49.4442,49.3815,49.4442,182501.0
2016-06-30 14:00:00,55.2,55.24,55.17,55.23,158445.0,49.4442,49.48,49.4173,49.471,158445.0
2016-06-30 14:10:00,55.23,55.3,55.2,55.27,177787.0,49.471,49.5337,49.4442,49.5069,177787.0
2016-06-30 14:20:00,55.27,55.31,55.16,55.16,155591.0,49.5069,49.5427,49.4083,49.4083,155591.0
2016-06-30 14:30:00,55.16,55.2,55.02,55.06,214751.0,49.4083,49.4442,49.2829,49.3188,214751.0
2016-06-30 14:40:00,55.07,55.13,55.04,55.1,193681.0,49.3277,49.3815,49.3009,49.3546,193681.0
2016-06-30 14:50:00,55.1,55.15,55.07,55.15,147380.0,49.3546,49.3994,49.3277,49.3994,147380.0
2016-06-30 15:00:00,55.15,55.21,55.12,55.13,291255.0,49.3994,49.4531,49.3725,49.3815,291255.0
2016-06-30 15:10:00,55.14,55.14,55.04,55.05,226078.0,49.3904,49.3904,49.3009,49.3098,226078.0
2016-06-30 15:20:00,55.05,55.17,55.04,55.15,266645.0,49.3098,49.4173,49.3009,49.3994,266645.0
2016-06-30 15:30:00,55.15,55.15,55.03,55.1,442579.0,49.3994,49.3994,49.2919,49.3546,442579.0
2016-06-30 15:40:00,55.1,55.11,54.99,54.99,621943.0,49.3546,49.3636,49.2561,49.2561,621943.0
2016-06-30 15:50:00,54.99,55.21,54.9,55.21,1689890.0,49.2561,49.4531,49.1754,49.4531,1689890.0
2016-07-01 09:30:00,55.07,55.42,54.91,55.33,519460.0,49.3277,49.6412,49.1844,49.5606,519460.0
2016-07-01 09:40:00,55.33,55.42,55.23,55.4,178189.0,49.5606,49.6412,49.471,49.6233,178189.0
2016-07-01 09:50:00,55.4,55.6,55.4,55.48,265434.0,49.6233,49.8025,49.6233,49.695,265434.0
2016-07-01 10:00:00,55.49,55.68,55.48,55.63,274834.0,49.7039,49.8741,49.695,49.8293,274834.0
2016-07-01 10:10:00,55.64,55.7,55.58,55.66,149922.0,49.8383,49.892,49.7845,49.8562,149922.0
2016-07-01 10:20:00,55.66,55.74,55.61,55.74,202749.0,49.8562,49.9279,49.8114,49.9279,202749.0
2016-07-01 10:30:00,55.74,55.79,55.7,55.73,272123.0,49.9279,49.9726,49.892,49.9189,272123.0
2016-07-01 10:40:00,55.73,55.8,55.73,55.76,241531.0,49.9189,49.9816,49.9189,49.9458,241531.0
2016-07-01 10:50:00,55.76,55.81,55.74,55.77,243850.0,49.9458,49.9906,49.9279,49.9547,243850.0
2016-07-01 11:00:00,55.76,55.76,55.64,55.65,236343.0,49.9458,49.9458,49.8383,49.8472,236343.0
2016-07-01 11:10:00,55.65,55.66,55.55,55.56,141730.0,49.8472,49.8562,49.7577,49.7666,141730.0
2016-07-01 11:20:00,55.55,55.56,55.43,55.51,203561.0,49.7577,49.7666,49.6502,49.7218,203561.0
2016-07-01 11:30:00,55.51,55.53,55.46,55.47,128662.0,49.7218,49.7398,49.6771,49.686,128662.0
2016-07-01 11:40:00,55.47,55.5,55.41,55.41,79924.0,49.686,49.7129,49.6323,49.6323,79924.0
2016-07-01 11:50:00,55.41,55.6,55.41,55.59,135800.0,49.6323,49.8025,49.6323,49.7935,135800.0
2016-07-01 12:00:00,55.59,55.63,55.58,55.58,181740.0,49.7935,49.8293,49.7845,49.7845,181740.0
2016-07-01 12:10:00,55.58,55.63,55.56,55.62,110931.0,49.7845,49.8293,49.7666,49.8204,110931.0
2016-07-01 12:20:00,55.62,55.62,55.48,55.54,133764.0,49.8204,49.8204,49.695,49.7487,133764.0
2016-07-01 12:30:00,55.54,55.59,55.53,55.57,242910.0,49.7487,49.7935,49.7398,49.7756,242910.0
2016-07-01 12:40:00,55.56,55.62,55.56,55.57,98128.0,49.7666,49.8204,49.7666,49.7756,98128.0
2016-07-01 12:50:00,55.56,55.59,55.54,55.58,103438.0,49.7666,49.7935,49.7487,49.7845,103438.0
2016-07-01 13:00:00,55.58,55.65,55.58,55.65,91778.0,49.7845,49.8472,49.7845,49.8472,91778.0
2016-07-01 13:10:00,55.65,55.65,55.59,55.6,117878.0,49.8472,49.8472,49.7935,49.8025,117878.0
2016-07-01 13:20:00,55.59,55.6,55.45,55.48,252616.0,49.7935,49.8025,49.6681,49.695,252616.0
2016-07-01 13:30:00,55.48,55.56,55.45,55.55,483445.0,49.695,49.7666,49.6681,49.7577,483445.0
2016-07-01 13:40:00,55.56,55.6,55.54,55.6,183634.0,49.7666,49.8025,49.7487,49.8025,183634.0
2016-07-01 13:50:00,55.59,55.61,55.55,55.59,147301.0,49.7935,49.8114,49.7577,49.7935,147301.0
2016-07-01 14:00:00,55.59,55.59,55.54,55.56,143586.0,49.7935,49.7935,49.7487,49.7666,143586.0
2016-07-01 14:10:00,55.57,55.6,55.55,55.56,172025.0,49.7756,49.8025,49.7577,49.7666,172025.0
2016-07-01 14:20:00,55.56,55.6,55.55,55.56,118727.0,49.7666,49.8025,49.7577,49.7666,118727.0
2016-07-01 14:30:00,55.56,55.57,55.55,55.55,139538.0,49.7666,49.7756,49.7577,49.7577,139538.0
2016-07-01 14:40:00,55.55,55.57,55.46,55.48,234711.0,49.7577,49.7756,49.6771,49.695,234711.0
2016-07-01 14:50:00,55.49,55.54,55.48,55.54,143483.0,49.7039,49.7487,49.695,49.7487,143483.0
2016-07-01 15:00:00,55.53,55.59,55.52,55.55,182719.0,49.7398,49.7935,49.7308,49.7577,182719.0
2016-07-01 15:10:00,55.55,55.58,55.54,55.56,148707.0,49.7577,49.7845,49.7487,49.7666,148707.0
2016-07-01 15:20:00,55.56,55.6,55.54,55.58,203588.0,49.7666,49.8025,49.7487,49.7845,203588.0
2016-07-01 15:30:00,55.59,55.63,55.54,55.57,391088.0,49.7935,49.8293,49.7487,49.7756,391088.0
2016-07-01 15:40:00,55.57,55.61,55.55,55.57,224396.0,49.7756,49.8114,49.7577,49.7756,224396.0
2016-07-01 15:50:00,55.57,55.71,55.56,55.61,646446.0,49.7756,49.901,49.7666,49.8114,646446.0
2016-07-05 09:30:00,55.34,55.66,55.33,55.57,515813.0,49.5696,49.8562,49.5606,49.7756,515813.0
2016-07-05 09:40:00,55.56,55.82,55.51,55.78,356339.0,49.7666,49.9995,49.7218,49.9637,356339.0
2016-07-05 09:50:00,55.78,55.88,55.67,55.81,250524.0,49.9637,50.0533,49.8652,49.9906,250524.0
2016-07-05 10:00:00,55.81,55.82,55.72,55.75,369706.0,49.9906,49.9995,49.9099,49.9368,369706.0
2016-07-05 10:10:00,55.74,55.8,55.64,55.7,331094.0,49.9279,49.9816,49.8383,49.892,331094.0
2016-07-05 10:20:00,55.7,55.8,55.64,55.76,215151.0,49.892,49.9816,49.8383,49.9458,215151.0
2016-07-05 10:30:00,55.75,55.82,55.65,55.82,682347.0,49.9368,49.9995,49.8472,49.9995,682347.0
2016-07-05 10:40:00,55.82,55.91,55.79,55.87,272244.0,49.9995,50.0801,49.9726,50.0443,272244.0
2016-07-05 10:50:00,55.86,55.87,55.72,55.79,191695.0,50.0353,50.0443,49.9099,49.9726,191695.0
2016-07-05 11:00:00,55.78,55.8,55.63,55.7,295635.0,49.9637,49.9816,49.8293,49.892,295635.0
2016-07-05 11:10:00,55.69,55.77,55.64,55.7,296522.0,49.8831,49.9547,49.8383,49.892,296522.0
2016-07-05 11:20:00,55.71,55.73,55.64,55.68,193808.0,49.901,49.9189,49.8383,49.8741,193808.0
2016-07-05 11:30:00,55.67,55.75,55.65,55.7,186956.0,49.8652,49.9368,49.8472,49.892,186956.0
2016-07-05 11:40:00,55.7,55.71,55.63,55.66,245955.0,49.892,49.901,49.8293,49.8562,245955.0
2016-07-05 11:50:00,55.66,55.7,55.42,55.47,383971.0,49.8562,49.892,49.6412,49.686,383971.0
2016-07-05 12:00:00,55.47,55.51,55.42,55.42,129384.0,49.686,49.7218,49.6412,49.6412,129384.0
2016-07-05 12:10:00,55.42,55.45,55.35,55.44,96456.0,49.6412,49.6681,49.5785,49.6591,96456.0
2016-07-05 12:20:00,55.43,55.49,55.41,55.47,122430.0,49.6502,49.7039,49.6323,49.686,122430.0
2016-07-05 12:30:00,55.47,55.48,55.41,55.41,98230.0,49.686,49.695,49.6323,49.6323,98230.0
2016-07-05 12:40:00,55.41,55.47,55.4,55.46,110867.0,49.6323,49.686,49.6233,49.6771,110867.0
2016-07-05 12:50:00,55.46,55.46,55.36,55.43,124481.0,49.6771,49.6771,49.5875,49.6502,124481.0
2016-07-05 13:00:00,55.43,55.54,55.4,55.44,212199.0,49.6502,49.7487,49.6233,49.6591,212199.0
2016-07-05 13:10:00,55.45,55.46,55.3,55.31,180176.0,49.6681,49.6771,49.5337,49.5427,180176.0
2016-07-05 13:20:00,55.31,55.35,55.23,55.27,213299.0,49.5427,49.5785,49.471,49.5069,213299.0
2016-07-05 13:30:00,55.28,55.32,55.26,55.3,99803.0,49.5158,49.5517,49.4979,49.5337,99803.0
2016-07-05 13:40:00,55.3,55.33,55.14,55.2,200818.0,49.5337,49.5606,49.3904,49.4442,200818.0
2016-07-05 13:50:00,55.19,55.2,55.11,55.15,101262.0,49.4352,49.4442,49.3636,49.3994,101262.0
2016-07-05 14:00:00,55.15,55.24,55.15,55.22,151121.0,49.3994,49.48,49.3994,49.4621,151121.0
2016-07-05 14:10:00,55.22,55.3,55.17,55.18,126832.0,49.4621,49.5337,49.4173,49.4263,126832.0
2016-07-05 14:20:00,55.18,55.2,55.09,55.13,176686.0,49.4263,49.4442,49.3456,49.3815,176686.0
2016-07-05 14:30:00,55.14,55.23,55.13,55.21,101161.0,49.3904,49.471,49.3815,49.4531,101161.0
2016-07-05 14:40:00,55.2,55.2,55.04,55.05,161636.0,49.4442,49.4442,49.3009,49.3098,161636.0
2016-07-05 14:50:00,55.04,55.12,55.01,55.1,207315.0,49.3009,49.3725,49.274,49.3546,207315.0
2016-07-05 15:00:00,55.09,55.16,55.08,55.13,135685.0,49.3456,49.4083,49.3367,49.3815,135685.0
2016-07-05 15:10:00,55.13,55.15,55.04,55.12,242988.0,49.3815,49.3994,49.3009,49.3725,242988.0
2016-07-05 15:20:00,55.12,55.13,55.07,55.07,159274.0,49.3725,49.3815,49.3277,49.3277,159274.0
2016-07-05 15:30:00,55.08,55.18,55.07,55.16,238063.0,49.3367,49.4263,49.3277,49.4083,238063.0
2016-07-05 15:40:00,55.16,55.25,55.15,55.22,280710.0,49.4083,49.489,49.3994,49.4621,280710.0
2016-07-05 15:50:00,55.22,55.22,55.15,55.19,562082.0,49.4621,49.4621,49.3994,49.4352,562082.0
2016-07-06 09:30:00,54.88,55.31,54.82,55.28,458464.0,49.1575,49.5427,49.1038,49.5158,458464.0
2016-07-06 09:40:00,55.28,55.28,55.03,55.05,152484.0,49.5158,49.5158,49.2919,49.3098,152484.0
2016-07-06 09:50:00,55.04,55.39,55.04,55.36,169976.0,49.3009,49.6144,49.3009,49.5875,169976.0
2016-07-06 10:00:00,55.38,55.5,55.3,55.3,279469.0,49.6054,49.7129,49.5337,49.5337,279469.0
2016-07-06 10:10:00,55.3,55.31,55.21,55.22,251590.0,49.5337,49.5427,49.4531,49.4621,251590.0
2016-07-06 10:20:00,55.23,55.3,55.19,55.2,143225.0,49.471,49.5337,49.4352,49.4442,143225.0
2016-07-06 10:30:00,55.19,55.32,55.13,55.32,191097.0,49.4352,49.5517,49.3815,49.5517,191097.0
2016-07-06 10:40:00,55.32,55.33,55.19,55.23,151940.0,49.5517,49.5606,49.4352,49.471,151940.0
2016-07-06 10:50:00,55.24,55.39,55.23,55.36,223501.0,49.48,49.6144,49.471,49.5875,223501.0
2016-07-06 11:00:00,55.37,55.5,55.35,55.5,170616.0,49.5964,49.7129,49.5785,49.7129,170616.0
2016-07-06 11:10:00,55.5,55.57,55.47,55.47,142131.0,49.7129,49.7756,49.686,49.686,142131.0
2016-07-06 11:20:00,55.47,55.55,55.42,55.46,191752.0,49.686,49.7577,49.6412,49.6771,191752.0
2016-07-06 11:30:00,55.46,55.5,55.41,55.43,136642.0,49.6771,49.7129,49.6323,49.6502,136642.0
2016-07-06 11:40:00,55.43,55.45,55.36,55.37,109605.0,49.6502,49.6681,49.5875,49.5964,109605.0
2016-07-06 11:50:00,55.38,55.49,55.32,55.46,101726.0,49.6054,49.7039,49.5517,49.6771,101726.0
2016-07-06 12:00:00,55.47,55.63,55.46,55.6,120275.0,49.686,49.8293,49.6771,49.8025,120275.0
2016-07-06 12:10:00,55.6,55.61,55.52,55.57,79484.0,49.8025,49.8114,49.7308,49.7756,79484.0
2016-07-06 12:20:00,55.57,55.63,55.57,55.59,103661.0,49.7756,49.8293,49.7756,49.7935,103661.0
2016-07-06 12:30:00,55.59,55.61,55.51,55.52,85226.0,49.7935,49.8114,49.7218,49.7308,85226.0
2016-07-06 12:40:00,55.52,55.6,55.41,55.44,93013.0,49.7308,49.8025,49.6323,49.6591,93013.0
2016-07-06 12:50:00,55.44,55.6,55.42,55.6,62013.0,49.6591,49.8025,49.6412,49.8025,62013.0
2016-07-06 13:00:00,55.6,55.64,55.54,55.59,87132.0,49.8025,49.8383,49.7487,49.7935,87132.0
2016-07-06 13:10:00,55.58,55.62,55.55,55.56,74517.0,49.7845,49.8204,49.7577,49.7666,74517.0
2016-07-06 13:20:00,55.56,55.59,55.49,55.54,65249.0,49.7666,49.7935,49.7039,49.7487,65249.0
2016-07-06 13:30:00,55.55,55.58,55.53,55.55,69594.0,49.7577,49.7845,49.7398,49.7577,69594.0
2016-07-06 13:40:00,55.54,55.57,55.45,55.47,85579.0,49.7487,49.7756,49.6681,49.686,85579.0
2016-07-06 13:50:00,55.47,55.51,55.38,55.4,119502.0,49.686,49.7218,49.6054,49.6233,119502.0
2016-07-06 14:00:00,55.41,55.5,55.4,55.48,148287.0,49.6323,49.7129,49.6233,49.695,148287.0
2016-07-06 14:10:00,55.49,55.52,55.4,55.52,139954.0,49.7039,49.7308,49.6233,49.7308,139954.0
2016-07-06 14:20:00,55.52,55.54,55.44,55.47,95424.0,49.7308,49.7487,49.6591,49.686,95424.0
2016-07-06 14:30:00,55.46,55.59,55.46,55.57,111807.0,49.6771,49.7935,49.6771,49.7756,111807.0
2016-07-06 14:40:00,55.57,55.59,55.5,55.54,150653.0,49.7756,49.7935,49.7129,49.7487,150653.0
2016-07-06 14:50:00,55.54,55.63,55.53,55.63,118981.0,49.7487,49.8293,49.7398,49.8293,118981.0
2016-07-06 15:00:00,55.63,55.67,55.58,55.66,131238.0,49.8293,49.8652,49.7845,49.8562,131238.0
2016-07-06 15:10:00,55.66,55.72,55.62,55.7,157665.0,49.8562,49.9099,49.8204,49.892,157665.0
2016-07-06 15:20:00,55.69,55.7,55.59,55.61,159946.0,49.8831,49.892,49.7935,49.8114,159946.0
2016-07-06 15:30:00,55.61,55.66,55.57,55.66,193379.0,49.8114,49.8562,49.7756,49.8562,193379.0
2016-07-06 15:40:00,55.66,55.71,55.64,55.7,307872.0,49.8562,49.901,49.8383,49.892,307872.0
2016-07-06 15:50:00,55.7,55.81,55.68,55.8,665274.0,49.892,49.9906,49.8741,49.9816,665274.0
2016-07-07 09:30:00,55.8,55.98,55.78,55.92,318616.0,49.9816,50.1428,49.9637,50.0891,318616.0
2016-07-07 09:40:00,55.91,55.98,55.83,55.92,179590.0,50.0801,50.1428,50.0085,50.0891,179590.0
2016-07-07 09:50:00,55.92,55.93,55.75,55.86,272180.0,50.0891,50.098,49.9368,50.0353,272180.0
2016-07-07 10:00:00,55.87,55.95,55.85,55.86,170389.0,50.0443,50.116,50.0264,50.0353,170389.0
2016-07-07 10:10:00,55.87,55.9,55.84,55.87,98051.0,50.0443,50.0712,50.0174,50.0443,98051.0
2016-07-07 10:20:00,55.88,55.95,55.86,55.94,141810.0,50.0533,50.116,50.0353,50.107,141810.0
2016-07-07 10:30:00,55.95,55.96,55.86,55.9,115225.0,50.116,50.1249,50.0353,50.0712,115225.0
2016-07-07 10:40:00,55.91,55.91,55.82,55.86,113994.0,50.0801,50.0801,49.9995,50.0353,113994.0
2016-07-07 10:50:00,55.85,55.86,55.69,55.74,201929.0,50.0264,50.0353,49.8831,49.9279,201929.0
2016-07-07 11:00:00,55.73,55.85,55.72,55.83,153831.0,49.9189,50.0264,49.9099,50.0085,153831.0
2016-07-07 11:10:00,55.83,55.86,55.76,55.8,147729.0,50.0085,50.0353,49.9458,49.9816,147729.0
2016-07-07 11:20:00,55.8,55.83,55.75,55.82,165382.0,49.9816,50.0085,49.9368,49.9995,165382.0
2016-07-07 11:30:00,55.82,55.91,55.79,55.91,130338.0,49.9995,50.0801,49.9726,50.0801,130338.0
2016-07-07 11:40:00,55.91,55.93,55.79,55.83,145349.0,50.0801,50.098,49.9726,50.0085,145349.0
2016-07-07 11:50:00,55.83,55.85,55.77,55.8,101918.0,50.0085,50.0264,49.9547,49.9816,101918.0
2016-07-07 12:00:00,55.8,55.86,55.77,55.82,132002.0,49.9816,50.0353,49.9547,49.9995,132002.0
2016-07-07 12:10:00,55.83,55.89,55.81,55.86,61785.0,50.0085,50.0622,49.9906,50.0353,61785.0
2016-07-07 12:20:00,55.87,55.88,55.77,55.84,111717.0,50.0443,50.0533,49.9547,50.0174,111717.0
2016-07-07 12:30:00,55.84,55.84,55.77,55.81,85140.0,50.0174,50.0174,49.9547,49.9906,85140.0
2016-07-07 12:40:00,55.8,55.82,55.75,55.77,82947.0,49.9816,49.9995,49.9368,49.9547,82947.0
2016-07-07 12:50:00,55.75,55.76,55.69,55.7,96228.0,49.9368,49.9458,49.8831,49.892,96228.0
2016-07-07 13:00:00,55.7,55.73,55.64,55.69,123308.0,49.892,49.9189,49.8383,49.8831,123308.0
2016-07-07 13:10:00,55.68,55.71,55.64,55.66,110845.0,49.8741,49.901,49.8383,49.8562,110845.0
2016-07-07 13:20:00,55.66,55.74,55.62,55.73,104074.0,49.8562,49.9279,49.8204,49.9189,104074.0
2016-07-07 13:30:00,55.73,55.77,55.68,55.7,73722.0,49.9189,49.9547,49.8741,49.892,73722.0
2016-07-07 13:40:00,55.7,55.72,55.65,55.7,91460.0,49.892,49.9099,49.8472,49.892,91460.0
2016-07-07 13:50:00,55.7,55.7,55.62,55.69,86293.0,49.892,49.892,49.8204,49.8831,86293.0
2016-07-07 14:00:00,55.68,55.77,55.66,55.69,99374.0,49.8741,49.9547,49.8562,49.8831,99374.0
2016-07-07 14:10:00,55.69,55.7,55.56,55.66,120257.0,49.8831,49.892,49.7666,49.8562,120257.0
2016-07-07 14:20:00,55.66,55.7,55.62,55.69,85392.0,49.8562,49.892,49.8204,49.8831,85392.0
2016-07-07 14:30:00,55.7,55.71,55.59,55.68,131862.0,49.892,49.901,49.7935,49.8741,131862.0
2016-07-07 14:40:00,55.68,55.73,55.67,55.72,90877.0,49.8741,49.9189,49.8652,49.9099,90877.0
2016-07-07 14:50:00,55.72,55.73,55.65,55.68,137909.0,49.9099,49.9189,49.8472,49.8741,137909.0
2016-07-07 15:00:00,55.68,55.77,55.67,55.77,117049.0,49.8741,49.9547,49.8652,49.9547,117049.0
2016-07-07 15:10:00,55.77,55.81,55.75,55.8,164678.0,49.9547,49.9906,49.9368,49.9816,164678.0
2016-07-07 15:20:00,55.8,55.82,55.76,55.8,141278.0,49.9816,49.9995,49.9458,49.9816,141278.0
2016-07-07 15:30:00,55.8,55.86,55.77,55.84,263986.0,49.9816,50.0353,49.9547,50.0174,263986.0
2016-07-07 15:40:00,55.85,55.9,55.84,55.87,332001.0,50.0264,50.0712,50.0174,50.0443,332001.0
2016-07-07 15:50:00,55.87,55.91,55.8,55.91,610932.0,50.0443,50.0801,49.9816,50.0801,610932.0
2016-07-08 09:30:00,56.1,56.56,56.09,56.53,560208.0,50.2503,50.6624,50.2414,50.6355,560208.0
2016-07-08 09:40:00,56.53,56.69,56.47,56.65,244770.0,50.6355,50.7788,50.5817,50.743,244770.0
2016-07-08 09:50:00,56.65,56.72,56.49,56.52,267065.0,50.743,50.8057,50.5997,50.6265,267065.0
2016-07-08 10:00:00,56.52,56.61,56.48,56.61,248660.0,50.6265,50.7071,50.5907,50.7071,248660.0
2016-07-08 10:10:00,56.62,56.68,56.6,56.62,257463.0,50.7161,50.7698,50.6982,50.7161,257463.0
2016-07-08 10:20:00,56.62,56.65,56.51,56.54,195412.0,50.7161,50.743,50.6176,50.6444,195412.0
2016-07-08 10:30:00,56.54,56.57,56.43,56.48,160159.0,50.6444,50.6713,50.5459,50.5907,160159.0
2016-07-08 10:40:00,56.48,56.58,56.47,56.51,189317.0,50.5907,50.6803,50.5817,50.6176,189317.0
2016-07-08 10:50:00,56.52,56.53,56.4,56.51,155235.0,50.6265,50.6355,50.519,50.6176,155235.0
2016-07-08 11:00:00,56.5,56.56,56.49,56.51,123917.0,50.6086,50.6624,50.5997,50.6176,123917.0
2016-07-08 11:10:00,56.51,56.57,56.47,56.5,155968.0,50.6176,50.6713,50.5817,50.6086,155968.0
2016-07-08 11:20:00,56.5,56.51,56.44,56.48,173355.0,50.6086,50.6176,50.5549,50.5907,173355.0
2016-07-08 11:30:00,56.48,56.56,56.42,56.55,361546.0,50.5907,50.6624,50.537,50.6534,361546.0
2016-07-08 11:40:00,56.56,56.59,56.52,56.52,124455.0,50.6624,50.6892,50.6265,50.6265,124455.0
2016-07-08 11:50:00,56.53,56.54,56.47,56.49,127088.0,50.6355,50.6444,50.5817,50.5997,127088.0
2016-07-08 12:00:00,56.49,56.49,56.4,56.4,86288.0,50.5997,50.5997,50.519,50.519,86288.0
2016-07-08 12:10:00,56.41,56.51,56.4,56.48,116344.0,50.528,50.6176,50.519,50.5907,116344.0
2016-07-08 12:20:00,56.48,56.49,56.35,56.4,211146.0,50.5907,50.5997,50.4743,50.519,211146.0
2016-07-08 12:30:00,56.4,56.44,56.36,56.43,63141.0,50.519,50.5549,50.4832,50.5459,63141.0
2016-07-08 12:40:00,56.42,56.49,56.42,56.46,93964.0,50.537,50.5997,50.537,50.5728,93964.0
2016-07-08 12:50:00,56.46,56.5,56.45,56.47,77132.0,50.5728,50.6086,50.5638,50.5817,77132.0
2016-07-08 13:00:00,56.48,56.49,56.45,56.48,74875.0,50.5907,50.5997,50.5638,50.5907,74875.0
2016-07-08 13:10:00,56.48,56.5,56.45,56.45,68666.0,50.5907,50.6086,50.5638,50.5638,68666.0
2016-07-08 13:20:00,56.46,56.52,56.46,56.51,109786.0,50.5728,50.6265,50.5728,50.6176,109786.0
2016-07-08 13:30:00,56.52,56.55,56.49,56.54,160693.0,50.6265,50.6534,50.5997,50.6444,160693.0
2016-07-08 13:40:00,56.54,56.58,56.5,56.54,187844.0,50.6444,50.6803,50.6086,50.6444,187844.0
2016-07-08 13:50:00,56.55,56.62,56.54,56.6,142498.0,50.6534,50.7161,50.6444,50.6982,142498.0
2016-07-08 14:00:00,56.61,56.62,56.56,56.57,101973.0,50.7071,50.7161,50.6624,50.6713,101973.0
2016-07-08 14:10:00,56.58,56.64,56.58,56.63,102415.0,50.6803,50.734,50.6803,50.7251,102415.0
2016-07-08 14:20:00,56.63,56.69,56.62,56.68,137660.0,50.7251,50.7788,50.7161,50.7698,137660.0
2016-07-08 14:30:00,56.68,56.78,56.67,56.68,235917.0,50.7698,50.8594,50.7609,50.7698,235917.0
2016-07-08 14:40:00,56.69,56.77,56.68,56.76,120775.0,50.7788,50.8505,50.7698,50.8415,120775.0
2016-07-08 14:50:00,56.77,56.78,56.62,56.64,233148.0,50.8505,50.8594,50.7161,50.734,233148.0
2016-07-08 15:00:00,56.64,56.73,56.61,56.72,198957.0,50.734,50.8146,50.7071,50.8057,198957.0
2016-07-08 15:10:00,56.72,56.82,56.71,56.77,276107.0,50.8057,50.8952,50.7967,50.8505,276107.0
2016-07-08 15:20:00,56.78,56.82,56.75,56.75,198795.0,50.8594,50.8952,50.8325,50.8325,198795.0
2016-07-08 15:30:00,56.75,56.78,56.7,56.76,249000.0,50.8325,50.8594,50.7878,50.8415,249000.0
2016-07-08 15:40:00,56.77,56.79,56.72,56.73,276577.0,50.8505,50.8684,50.8057,50.8146,276577.0
2016-07-08 15:50:00,56.73,56.77,56.7,56.71,544895.0,50.8146,50.8505,50.7878,50.7967,544895.0
2016-07-11 09:30:00,56.83,57.0,56.71,56.93,285713.0,50.9042,51.0565,50.7967,50.9938,285713.0
2016-07-11 09:40:00,56.93,57.16,56.9,57.06,208987.0,50.9938,51.1998,50.9669,51.1102,208987.0
2016-07-11 09:50:00,57.05,57.13,57.0,57.02,257844.0,51.1013,51.1729,51.0565,51.0744,257844.0
2016-07-11 10:00:00,57.03,57.07,56.98,57.04,168528.0,51.0833,51.1192,51.0386,51.0923,168528.0
2016-07-11 10:10:00,57.04,57.05,56.93,56.97,198322.0,51.0923,51.1013,50.9938,51.0296,198322.0
2016-07-11 10:20:00,56.96,56.99,56.87,56.94,178368.0,51.0206,51.0475,50.94,51.0027,178368.0
2016-07-11 10:30:00,56.94,57.03,56.81,56.88,359569.0,51.0027,51.0833,50.8863,50.949,359569.0
2016-07-11 10:40:00,56.88,56.95,56.86,56.91,123824.0,50.949,51.0117,50.9311,50.9759,123824.0
2016-07-11 10:50:00,56.92,56.99,56.89,56.94,212271.0,50.9848,51.0475,50.9579,51.0027,212271.0
2016-07-11 11:00:00,56.94,57.06,56.9,57.05,221123.0,51.0027,51.1102,50.9669,51.1013,221123.0
2016-07-11 11:10:00,57.05,57.09,57.03,57.05,107260.0,51.1013,51.1371,51.0833,51.1013,107260.0
2016-07-11 11:20:00,57.05,57.05,56.96,56.98,138238.0,51.1013,51.1013,51.0206,51.0386,138238.0
2016-07-11 11:30:00,56.99,57.02,56.93,56.95,140139.0,51.0475,51.0744,50.9938,51.0117,140139.0
2016-07-11 11:40:00,56.94,57.04,56.94,57.04,102623.0,51.0027,51.0923,51.0027,51.0923,102623.0
2016-07-11 11:50:00,57.04,57.06,57.0,57.04,120050.0,51.0923,51.1102,51.0565,51.0923,120050.0
2016-07-11 12:00:00,57.04,57.09,57.03,57.08,92829.0,51.0923,51.1371,51.0833,51.1281,92829.0
2016-07-11 12:10:00,57.09,57.13,57.07,57.08,260318.0,51.1371,51.1729,51.1192,51.1281,260318.0
2016-07-11 12:20:00,57.09,57.19,57.07,57.18,191010.0,51.1371,51.2267,51.1192,51.2177,191010.0
2016-07-11 12:30:00,57.17,57.22,57.14,57.2,92707.0,51.2088,51.2535,51.1819,51.2356,92707.0
2016-07-11 12:40:00,57.2,57.23,57.17,57.18,78375.0,51.2356,51.2625,51.2088,51.2177,78375.0
2016-07-11 12:50:00,57.18,57.19,57.14,57.14,83855.0,51.2177,51.2267,51.1819,51.1819,83855.0
2016-07-11 13:00:00,57.15,57.15,57.1,57.1,123410.0,51.1908,51.1908,51.146,51.146,123410.0
2016-07-11 13:10:00,57.1,57.12,57.07,57.07,116251.0,51.146,51.164,51.1192,51.1192,116251.0
2016-07-11 13:20:00,57.08,57.09,57.02,57.07,201985.0,51.1281,51.1371,51.0744,51.1192,201985.0
2016-07-11 13:30:00,57.06,57.1,57.02,57.03,142007.0,51.1102,51.146,51.0744,51.0833,142007.0
2016-07-11 13:40:00,57.03,57.09,57.02,57.05,111923.0,51.0833,51.1371,51.0744,51.1013,111923.0
2016-07-11 13:50:00,57.05,57.09,57.0,57.0,196301.0,51.1013,51.1371,51.0565,51.0565,196301.0
2016-07-11 14:00:00,57.01,57.05,56.99,57.0,174761.0,51.0654,51.1013,51.0475,51.0565,174761.0
2016-07-11 14:10:00,57.0,57.03,56.91,56.92,230197.0,51.0565,51.0833,50.9759,50.9848,230197.0
2016-07-11 14:20:00,56.93,56.99,56.92,56.93,98676.0,50.9938,51.0475,50.9848,50.9938,98676.0
2016-07-11 14:30:00,56.93,56.96,56.9,56.95,126971.0,50.9938,51.0206,50.9669,51.0117,126971.0
2016-07-11 14:40:00,56.95,56.96,56.81,56.86,122210.0,51.0117,51.0206,50.8863,50.9311,122210.0
2016-07-11 14:50:00,56.87,56.94,56.86,56.87,108497.0,50.94,51.0027,50.9311,50.94,108497.0
2016-07-11 15:00:00,56.88,56.92,56.84,56.92,121598.0,50.949,50.9848,50.9132,50.9848,121598.0
2016-07-11 15:10:00,56.92,56.99,56.91,56.94,244019.0,50.9848,51.0475,50.9759,51.0027,244019.0
2016-07-11 15:20:00,56.93,56.95,56.85,56.85,155078.0,50.9938,51.0117,50.9221,50.9221,155078.0
2016-07-11 15:30:00,56.86,56.87,56.8,56.83,238014.0,50.9311,50.94,50.8773,50.9042,238014.0
2016-07-11 15:40:00,56.83,56.88,56.81,56.85,288159.0,50.9042,50.949,50.8863,50.9221,288159.0
2016-07-11 15:50:00,56.85,56.87,56.79,56.82,480671.0,50.9221,50.94,50.8684,50.8952,480671.0
2016-07-12 09:30:00,57.09,58.0,57.07,57.98,905377.0,51.1371,51.9522,51.1192,51.9343,905377.0
2016-07-12 09:40:00,57.98,58.2,57.94,58.08,666848.0,51.9343,52.1313,51.8985,52.0239,666848.0
2016-07-12 09:50:00,58.08,58.18,57.87,58.07,619932.0,52.0239,52.1134,51.8358,52.0149,619932.0
2016-07-12 10:00:00,58.07,58.16,58.04,58.12,377197.0,52.0149,52.0955,51.988,52.0597,377197.0
2016-07-12 10:10:00,58.13,58.15,57.99,58.0,306380.0,52.0686,52.0866,51.9432,51.9522,306380.0
2016-07-12 10:20:00,58.0,58.1,57.97,58.02,349284.0,51.9522,52.0418,51.9253,51.9701,349284.0
2016-07-12 10:30:00,58.02,58.02,57.83,57.85,208459.0,51.9701,51.9701,51.7999,51.8178,208459.0
2016-07-12 10:40:00,57.85,57.99,57.82,57.99,206784.0,51.8178,51.9432,51.791,51.9432,206784.0
2016-07-12 10:50:00,57.98,58.0,57.91,57.91,283330.0,51.9343,51.9522,51.8716,51.8716,283330.0
2016-07-12 11:00:00,57.91,57.95,57.86,57.91,166893.0,51.8716,51.9074,51.8268,51.8716,166893.0
2016-07-12 11:10:00,57.91,57.92,57.79,57.89,271971.0,51.8716,51.8805,51.7641,51.8537,271971.0
2016-07-12 11:20:00,57.89,57.97,57.78,57.95,227711.0,51.8537,51.9253,51.7551,51.9074,227711.0
2016-07-12 11:30:00,57.96,58.04,57.92,58.04,376914.0,51.9164,51.988,51.8805,51.988,376914.0
2016-07-12 11:40:00,58.04,58.05,57.97,58.01,235232.0,51.988,51.997,51.9253,51.9612,235232.0
2016-07-12 11:50:00,58.0,58.05,57.94,58.0,211760.0,51.9522,51.997,51.8985,51.9522,211760.0
2016-07-12 12:00:00,58.0,58.01,57.93,57.96,90554.0,51.9522,51.9612,51.8895,51.9164,90554.0
2016-07-12 12:10:00,57.97,58.0,57.94,57.97,86955.0,51.9253,51.9522,51.8985,51.9253,86955.0
2016-07-12 12:20:00,57.98,58.03,57.91,58.03,136440.0,51.9343,51.9791,51.8716,51.9791,136440.0
2016-07-12 12:30:00,58.04,58.1,57.99,58.07,175877.0,51.988,52.0418,51.9432,52.0149,175877.0
2016-07-12 12:40:00,58.08,58.08,57.99,58.0,94556.0,52.0239,52.0239,51.9432,51.9522,94556.0
2016-07-12 12:50:00,58.0,58.05,57.99,58.05,109751.0,51.9522,51.997,51.9432,51.997,109751.0
2016-07-12 13:00:00,58.05,58.07,58.01,58.01,156769.0,51.997,52.0149,51.9612,51.9612,156769.0
2016-07-12 13:10:00,58.02,58.07,58.01,58.06,69359.0,51.9701,52.0149,51.9612,52.0059,69359.0
2016-07-12 13:20:00,58.05,58.07,58.0,58.07,101354.0,51.997,52.0149,51.9522,52.0149,101354.0
2016-07-12 13:30:00,58.07,58.11,58.05,58.1,125470.0,52.0149,52.0507,51.997,52.0418,125470.0
2016-07-12 13:40:00,58.1,58.13,58.06,58.07,303938.0,52.0418,52.0686,52.0059,52.0149,303938.0
2016-07-12 13:50:00,58.07,58.08,58.0,58.02,178249.0,52.0149,52.0239,51.9522,51.9701,178249.0
2016-07-12 14:00:00,58.02,58.06,57.99,58.04,114020.0,51.9701,52.0059,51.9432,51.988,114020.0
2016-07-12 14:10:00,58.03,58.18,58.02,58.16,199101.0,51.9791,52.1134,51.9701,52.0955,199101.0
2016-07-12 14:20:00,58.16,58.17,58.11,58.11,92037.0,52.0955,52.1045,52.0507,52.0507,92037.0
2016-07-12 14:30:00,58.12,58.14,58.06,58.09,78459.0,52.0597,52.0776,52.0059,52.0328,78459.0
2016-07-12 14:40:00,58.09,58.11,58.06,58.1,129823.0,52.0328,52.0507,52.0059,52.0418,129823.0
2016-07-12 14:50:00,58.1,58.11,58.01,58.02,100959.0,52.0418,52.0507,51.9612,51.9701,100959.0
2016-07-12 15:00:00,58.02,58.04,58.0,58.02,119865.0,51.9701,51.988,51.9522,51.9701,119865.0
2016-07-12 15:10:00,58.02,58.08,57.99,58.03,268612.0,51.9701,52.0239,51.9432,51.9791,268612.0
2016-07-12 15:20:00,58.04,58.13,58.02,58.13,270743.0,51.988,52.0686,51.9701,52.0686,270743.0
2016-07-12 15:30:00,58.12,58.19,58.1,58.19,372191.0,52.0597,52.1224,52.0418,52.1224,372191.0
2016-07-12 15:40:00,58.19,58.19,58.06,58.08,258894.0,52.1224,52.1224,52.0059,52.0239,258894.0
2016-07-12 15:50:00,58.08,58.08,58.02,58.05,644711.0,52.0239,52.0239,51.9701,51.997,644711.0
2016-07-13 09:30:00,58.18,58.44,58.08,58.13,594648.0,52.1134,52.3463,52.0239,52.0686,594648.0
2016-07-13 09:40:00,58.12,58.18,57.87,57.92,329817.0,52.0597,52.1134,51.8358,51.8805,329817.0
2016-07-13 09:50:00,57.92,58.06,57.87,57.92,316819.0,51.8805,52.0059,51.8358,51.8805,316819.0
2016-07-13 10:00:00,57.94,58.06,57.94,57.95,176214.0,51.8985,52.0059,51.8985,51.9074,176214.0
2016-07-13 10:10:00,57.95,58.01,57.91,57.97,209034.0,51.9074,51.9612,51.8716,51.9253,209034.0
2016-07-13 10:20:00,57.97,58.02,57.9,57.97,109879.0,51.9253,51.9701,51.8626,51.9253,109879.0
2016-07-13 10:30:00,57.97,58.06,57.93,58.0,143191.0,51.9253,52.0059,51.8895,51.9522,143191.0
2016-07-13 10:40:00,58.01,58.06,57.94,58.0,185233.0,51.9612,52.0059,51.8985,51.9522,185233.0
2016-07-13 10:50:00,57.99,58.04,57.93,57.99,171927.0,51.9432,51.988,51.8895,51.9432,171927.0
2016-07-13 11:00:00,57.98,57.99,57.88,57.88,162411.0,51.9343,51.9432,51.8447,51.8447,162411.0
2016-07-13 11:10:00,57.88,57.97,57.81,57.83,149397.0,51.8447,51.9253,51.782,51.7999,149397.0
2016-07-13 11:20:00,57.84,57.88,57.81,57.86,199405.0,51.8089,51.8447,51.782,51.8268,199405.0
2016-07-13 11:30:00,57.86,57.88,57.77,57.77,202512.0,51.8268,51.8447,51.7462,51.7462,202512.0
2016-07-13 11:40:00,57.77,57.83,57.77,57.81,253868.0,51.7462,51.7999,51.7462,51.782,253868.0
2016-07-13 11:50:00,57.8,57.91,57.73,57.9,183771.0,51.7731,51.8716,51.7104,51.8626,183771.0
2016-07-13 12:00:00,57.9,57.94,57.87,57.92,146513.0,51.8626,51.8985,51.8358,51.8805,146513.0
2016-07-13 12:10:00,57.92,57.95,57.87,57.93,111101.0,51.8805,51.9074,51.8358,51.8895,111101.0
2016-07-13 12:20:00,57.93,57.95,57.87,57.92,180457.0,51.8895,51.9074,51.8358,51.8805,180457.0
2016-07-13 12:30:00,57.92,57.94,57.84,57.89,121493.0,51.8805,51.8985,51.8089,51.8537,121493.0
2016-07-13 12:40:00,57.88,57.91,57.84,57.87,92224.0,51.8447,51.8716,51.8089,51.8358,92224.0
2016-07-13 12:50:00,57.87,57.96,57.84,57.92,145540.0,51.8358,51.9164,51.8089,51.8805,145540.0
2016-07-13 13:00:00,57.92,57.98,57.91,57.96,97455.0,51.8805,51.9343,51.8716,51.9164,97455.0
2016-07-13 13:10:00,57.96,57.98,57.88,57.89,150647.0,51.9164,51.9343,51.8447,51.8537,150647.0
2016-07-13 13:20:00,57.88,57.94,57.88,57.91,186955.0,51.8447,51.8985,51.8447,51.8716,186955.0
2016-07-13 13:30:00,57.9,57.94,57.88,57.9,179078.0,51.8626,51.8985,51.8447,51.8626,179078.0
2016-07-13 13:40:00,57.9,57.99,57.89,57.98,122341.0,51.8626,51.9432,51.8537,51.9343,122341.0
2016-07-13 13:50:00,57.98,57.99,57.9,57.9,141954.0,51.9343,51.9432,51.8626,51.8626,141954.0
2016-07-13 14:00:00,57.9,58.0,57.9,57.99,129847.0,51.8626,51.9522,51.8626,51.9432,129847.0
2016-07-13 14:10:00,57.99,58.04,57.96,58.01,259863.0,51.9432,51.988,51.9164,51.9612,259863.0
2016-07-13 14:20:00,58.01,58.04,57.98,58.04,144764.0,51.9612,51.988,51.9343,51.988,144764.0
2016-07-13 14:30:00,58.03,58.04,57.97,58.01,200789.0,51.9791,51.988,51.9253,51.9612,200789.0
2016-07-13 14:40:00,58.01,58.06,58.0,58.05,159201.0,51.9612,52.0059,51.9522,51.997,159201.0
2016-07-13 14:50:00,58.05,58.07,58.02,58.03,233505.0,51.997,52.0149,51.9701,51.9791,233505.0
2016-07-13 15:00:00,58.03,58.04,57.93,58.04,203249.0,51.9791,51.988,51.8895,51.988,203249.0
2016-07-13 15:10:00,58.03,58.06,57.92,57.94,184087.0,51.9791,52.0059,51.8805,51.8985,184087.0
2016-07-13 15:20:00,57.96,57.96,57.89,57.93,164158.0,51.9164,51.9164,51.8537,51.8895,164158.0
2016-07-13 15:30:00,57.93,57.98,57.89,57.95,232383.0,51.8895,51.9343,51.8537,51.9074,232383.0
2016-07-13 15:40:00,57.95,58.0,57.93,57.99,215598.0,51.9074,51.9522,51.8895,51.9432,215598.0
2016-07-13 15:50:00,57.98,58.01,57.93,57.98,737522.0,51.9343,51.9612,51.8895,51.9343,737522.0
2016-07-14 09:30:00,58.3,58.5,58.15,58.3,418592.0,52.2209,52.4001,52.0866,52.2209,418592.0
2016-07-14 09:40:00,58.29,58.38,58.24,58.29,127054.0,52.212,52.2926,52.1672,52.212,127054.0
2016-07-14 09:50:00,58.29,58.44,58.29,58.37,176645.0,52.212,52.3463,52.212,52.2836,176645.0
2016-07-14 10:00:00,58.37,58.42,58.27,58.31,157090.0,52.2836,52.3284,52.1941,52.2299,157090.0
2016-07-14 10:10:00,58.32,58.33,58.18,58.23,116153.0,52.2388,52.2478,52.1134,52.1582,116153.0
2016-07-14 10:20:00,58.22,58.33,58.21,58.26,128781.0,52.1493,52.2478,52.1403,52.1851,128781.0
2016-07-14 10:30:00,58.27,58.38,58.25,58.36,190622.0,52.1941,52.2926,52.1761,52.2747,190622.0
2016-07-14 10:40:00,58.37,58.38,58.25,58.27,152259.0,52.2836,52.2926,52.1761,52.1941,152259.0
2016-07-14 10:50:00,58.28,58.32,58.26,58.26,133753.0,52.203,52.2388,52.1851,52.1851,133753.0
2016-07-14 11:00:00,58.27,58.39,58.25,58.39,126939.0,52.1941,52.3015,52.1761,52.3015,126939.0
2016-07-14 11:10:00,58.39,58.41,58.32,58.35,151040.0,52.3015,52.3195,52.2388,52.2657,151040.0
2016-07-14 11:20:00,58.35,58.38,58.31,58.33,159747.0,52.2657,52.2926,52.2299,52.2478,159747.0
2016-07-14 11:30:00,58.32,58.44,58.3,58.39,229148.0,52.2388,52.3463,52.2209,52.3015,229148.0
2016-07-14 11:40:00,58.38,58.39,58.3,58.37,145689.0,52.2926,52.3015,52.2209,52.2836,145689.0
2016-07-14 11:50:00,58.37,58.44,58.36,58.41,157040.0,52.2836,52.3463,52.2747,52.3195,157040.0
2016-07-14 12:00:00,58.4,58.49,58.4,58.46,120692.0,52.3105,52.3911,52.3105,52.3642,120692.0
2016-07-14 12:10:00,58.47,58.49,58.46,58.47,108361.0,52.3732,52.3911,52.3642,52.3732,108361.0
2016-07-14 12:20:00,58.48,58.49,58.46,58.48,107172.0,52.3822,52.3911,52.3642,52.3822,107172.0
2016-07-14 12:30:00,58.48,58.5,58.45,58.48,129479.0,52.3822,52.4001,52.3553,52.3822,129479.0
2016-07-14 12:40:00,58.48,58.6,58.48,58.58,348926.0,52.3822,52.4896,52.3822,52.4717,348926.0
2016-07-14 12:50:00,58.57,58.6,58.55,58.57,118195.0,52.4628,52.4896,52.4449,52.4628,118195.0
2016-07-14 13:00:00,58.56,58.57,58.41,58.47,122645.0,52.4538,52.4628,52.3195,52.3732,122645.0
2016-07-14 13:10:00,58.46,58.52,58.41,58.44,155630.0,52.3642,52.418,52.3195,52.3463,155630.0
2016-07-14 13:20:00,58.45,58.45,58.37,58.39,115759.0,52.3553,52.3553,52.2836,52.3015,115759.0
2016-07-14 13:30:00,58.39,58.52,58.38,58.47,145726.0,52.3015,52.418,52.2926,52.3732,145726.0
2016-07-14 13:40:00,58.48,58.51,58.44,58.45,93007.0,52.3822,52.409,52.3463,52.3553,93007.0
2016-07-14 13:50:00,58.46,58.47,58.39,58.44,55069.0,52.3642,52.3732,52.3015,52.3463,55069.0
2016-07-14 14:00:00,58.44,58.5,58.42,58.45,199714.0,52.3463,52.4001,52.3284,52.3553,199714.0
2016-07-14 14:10:00,58.45,58.55,58.44,58.53,143144.0,52.3553,52.4449,52.3463,52.4269,143144.0
2016-07-14 14:20:00,58.54,58.58,58.51,58.56,116320.0,52.4359,52.4717,52.409,52.4538,116320.0
2016-07-14 14:30:00,58.56,58.56,58.45,58.47,116274.0,52.4538,52.4538,52.3553,52.3732,116274.0
2016-07-14 14:40:00,58.47,58.47,58.44,58.47,81187.0,52.3732,52.3732,52.3463,52.3732,81187.0
2016-07-14 14:50:00,58.47,58.47,58.44,58.44,195831.0,52.3732,52.3732,52.3463,52.3463,195831.0
2016-07-14 15:00:00,58.44,58.55,58.42,58.54,120613.0,52.3463,52.4449,52.3284,52.4359,120613.0
2016-07-14 15:10:00,58.54,58.55,58.51,58.52,106031.0,52.4359,52.4449,52.409,52.418,106031.0
2016-07-14 15:20:00,58.52,58.54,58.49,58.53,139193.0,52.418,52.4359,52.3911,52.4269,139193.0
2016-07-14 15:30:00,58.52,58.57,58.52,58.53,178688.0,52.418,52.4628,52.418,52.4269,178688.0
2016-07-14 15:40:00,58.53,58.53,58.43,58.5,320611.0,52.4269,52.4269,52.3374,52.4001,320611.0
2016-07-14 15:50:00,58.49,58.55,58.45,58.46,623135.0,52.3911,52.4449,52.3553,52.3642,623135.0
2016-07-15 09:30:00,58.59,58.75,58.47,58.54,675650.0,52.4807,52.624,52.3732,52.4359,675650.0
2016-07-15 09:40:00,58.52,58.66,58.48,58.64,102729.0,52.418,52.5434,52.3822,52.5255,102729.0
2016-07-15 09:50:00,58.65,58.66,58.55,58.63,175301.0,52.5344,52.5434,52.4449,52.5165,175301.0
2016-07-15 10:00:00,58.63,58.87,58.61,58.84,224494.0,52.5165,52.7315,52.4986,52.7046,224494.0
2016-07-15 10:10:00,58.85,58.86,58.57,58.6,147325.0,52.7136,52.7225,52.4628,52.4896,147325.0
2016-07-15 10:20:00,58.6,58.72,58.56,58.6,146442.0,52.4896,52.5971,52.4538,52.4896,146442.0
2016-07-15 10:30:00,58.61,58.76,58.59,58.73,193169.0,52.4986,52.633,52.4807,52.6061,193169.0
2016-07-15 10:40:00,58.74,58.74,58.59,58.66,161288.0,52.615,52.615,52.4807,52.5434,161288.0
2016-07-15 10:50:00,58.67,58.74,58.65,58.73,144269.0,52.5523,52.615,52.5344,52.6061,144269.0
2016-07-15 11:00:00,58.73,58.76,58.66,58.67,92365.0,52.6061,52.633,52.5434,52.5523,92365.0
2016-07-15 11:10:00,58.66,58.68,58.58,58.58,132662.0,52.5434,52.5613,52.4717,52.4717,132662.0
2016-07-15 11:20:00,58.59,58.65,58.58,58.59,134271.0,52.4807,52.5344,52.4717,52.4807,134271.0
2016-07-15 11:30:00,58.59,58.59,58.43,58.44,150023.0,52.4807,52.4807,52.3374,52.3463,150023.0
2016-07-15 11:40:00,58.44,58.5,58.4,58.41,119824.0,52.3463,52.4001,52.3105,52.3195,119824.0
2016-07-15 11:50:00,58.4,58.43,58.26,58.3,313378.0,52.3105,52.3374,52.1851,52.2209,313378.0
2016-07-15 12:00:00,58.3,58.37,58.29,58.29,153297.0,52.2209,52.2836,52.212,52.212,153297.0
2016-07-15 12:10:00,58.3,58.3,58.21,58.3,104405.0,52.2209,52.2209,52.1403,52.2209,104405.0
2016-07-15 12:20:00,58.3,58.32,58.19,58.21,132380.0,52.2209,52.2388,52.1224,52.1403,132380.0
2016-07-15 12:30:00,58.21,58.24,58.16,58.2,138123.0,52.1403,52.1672,52.0955,52.1313,138123.0
2016-07-15 12:40:00,58.21,58.23,58.19,58.2,147891.0,52.1403,52.1582,52.1224,52.1313,147891.0
2016-07-15 12:50:00,58.19,58.28,58.18,58.2,176674.0,52.1224,52.203,52.1134,52.1313,176674.0
2016-07-15 13:00:00,58.21,58.24,58.13,58.14,147500.0,52.1403,52.1672,52.0686,52.0776,147500.0
2016-07-15 13:10:00,58.14,58.2,58.12,58.19,84501.0,52.0776,52.1313,52.0597,52.1224,84501.0
2016-07-15 13:20:00,58.19,58.21,58.17,58.2,83976.0,52.1224,52.1403,52.1045,52.1313,83976.0
2016-07-15 13:30:00,58.21,58.21,58.13,58.16,97690.0,52.1403,52.1403,52.0686,52.0955,97690.0
2016-07-15 13:40:00,58.16,58.2,58.1,58.1,85542.0,52.0955,52.1313,52.0418,52.0418,85542.0
2016-07-15 13:50:00,58.09,58.13,58.07,58.1,121328.0,52.0328,52.0686,52.0149,52.0418,121328.0
2016-07-15 14:00:00,58.11,58.15,58.1,58.15,64462.0,52.0507,52.0866,52.0418,52.0866,64462.0
2016-07-15 14:10:00,58.14,58.16,58.06,58.08,160472.0,52.0776,52.0955,52.0059,52.0239,160472.0
2016-07-15 14:20:00,58.08,58.12,58.05,58.12,114858.0,52.0239,52.0597,51.997,52.0597,114858.0
2016-07-15 14:30:00,58.12,58.15,58.09,58.1,111557.0,52.0597,52.0866,52.0328,52.0418,111557.0
2016-07-15 14:40:00,58.1,58.12,58.07,58.07,98244.0,52.0418,52.0597,52.0149,52.0149,98244.0
2016-07-15 14:50:00,58.08,58.12,58.07,58.1,107832.0,52.0239,52.0597,52.0149,52.0418,107832.0
2016-07-15 15:00:00,58.1,58.11,58.04,58.06,129544.0,52.0418,52.0507,51.988,52.0059,129544.0
2016-07-15 15:10:00,58.06,58.07,58.01,58.01,98806.0,52.0059,52.0149,51.9612,51.9612,98806.0
2016-07-15 15:20:00,58.01,58.15,58.01,58.14,118666.0,51.9612,52.0866,51.9612,52.0776,118666.0
2016-07-15 15:30:00,58.14,58.16,58.06,58.06,255730.0,52.0776,52.0955,52.0059,52.0059,255730.0
2016-07-15 15:40:00,58.06,58.07,57.91,57.92,451119.0,52.0059,52.0149,51.8716,51.8805,451119.0
2016-07-15 15:50:00,57.92,57.99,57.87,57.87,1173076.0,51.8805,51.9432,51.8358,51.8358,1173076.0
2016-07-18 09:30:00,58.0,58.16,57.94,57.98,228947.0,51.9522,52.0955,51.8985,51.9343,228947.0
2016-07-18 09:40:00,57.98,58.04,57.85,57.89,166566.0,51.9343,51.988,51.8178,51.8537,166566.0
2016-07-18 09:50:00,57.89,58.08,57.88,58.05,126148.0,51.8537,52.0239,51.8447,51.997,126148.0
2016-07-18 10:00:00,58.05,58.09,57.89,57.9,180111.0,51.997,52.0328,51.8537,51.8626,180111.0
2016-07-18 10:10:00,57.9,57.95,57.88,57.9,134440.0,51.8626,51.9074,51.8447,51.8626,134440.0
2016-07-18 10:20:00,57.89,57.92,57.85,57.88,107821.0,51.8537,51.8805,51.8178,51.8447,107821.0
2016-07-18 10:30:00,57.88,57.99,57.87,57.98,119435.0,51.8447,51.9432,51.8358,51.9343,119435.0
2016-07-18 10:40:00,57.98,57.99,57.9,57.91,137457.0,51.9343,51.9432,51.8626,51.8716,137457.0
2016-07-18 10:50:00,57.91,57.97,57.89,57.97,124712.0,51.8716,51.9253,51.8537,51.9253,124712.0
2016-07-18 11:00:00,57.97,58.02,57.97,57.98,90803.0,51.9253,51.9701,51.9253,51.9343,90803.0
2016-07-18 11:10:00,57.97,58.04,57.96,58.02,169275.0,51.9253,51.988,51.9164,51.9701,169275.0
2016-07-18 11:20:00,58.03,58.03,57.89,57.9,124332.0,51.9791,51.9791,51.8537,51.8626,124332.0
2016-07-18 11:30:00,57.9,57.95,57.83,57.89,172801.0,51.8626,51.9074,51.7999,51.8537,172801.0
2016-07-18 11:40:00,57.88,57.94,57.87,57.93,100221.0,51.8447,51.8985,51.8358,51.8895,100221.0
2016-07-18 11:50:00,57.94,57.98,57.85,57.85,87592.0,51.8985,51.9343,51.8178,51.8178,87592.0
2016-07-18 12:00:00,57.86,57.91,57.83,57.89,64425.0,51.8268,51.8716,51.7999,51.8537,64425.0
2016-07-18 12:10:00,57.89,57.92,57.85,57.86,77999.0,51.8537,51.8805,51.8178,51.8268,77999.0
2016-07-18 12:20:00,57.86,57.9,57.85,57.85,97159.0,51.8268,51.8626,51.8178,51.8178,97159.0
2016-07-18 12:30:00,57.86,57.87,57.81,57.86,148313.0,51.8268,51.8358,51.782,51.8268,148313.0
2016-07-18 12:40:00,57.86,57.91,57.85,57.91,53880.0,51.8268,51.8716,51.8178,51.8716,53880.0
2016-07-18 12:50:00,57.9,57.94,57.86,57.92,127545.0,51.8626,51.8985,51.8268,51.8805,127545.0
2016-07-18 13:00:00,57.91,57.94,57.88,57.93,213051.0,51.8716,51.8985,51.8447,51.8895,213051.0
2016-07-18 13:10:00,57.93,57.95,57.86,57.91,75905.0,51.8895,51.9074,51.8268,51.8716,75905.0
2016-07-18 13:20:00,57.91,57.95,57.88,57.89,83502.0,51.8716,51.9074,51.8447,51.8537,83502.0
2016-07-18 13:30:00,57.89,57.9,57.8,57.88,178427.0,51.8537,51.8626,51.7731,51.8447,178427.0
2016-07-18 13:40:00,57.88,57.93,57.88,57.88,127729.0,51.8447,51.8895,51.8447,51.8447,127729.0
2016-07-18 13:50:00,57.89,57.91,57.85,57.9,72983.0,51.8537,51.8716,51.8178,51.8626,72983.0
2016-07-18 14:00:00,57.91,57.92,57.88,57.91,94599.0,51.8716,51.8805,51.8447,51.8716,94599.0
2016-07-18 14:10:00,57.91,57.93,57.87,57.91,85853.0,51.8716,51.8895,51.8358,51.8716,85853.0
2016-07-18 14:20:00,57.91,57.95,57.89,57.92,94028.0,51.8716,51.9074,51.8537,51.8805,94028.0
2016-07-18 14:30:00,57.92,57.95,57.91,57.95,109601.0,51.8805,51.9074,51.8716,51.9074,109601.0
2016-07-18 14:40:00,57.95,57.95,57.9,57.92,90061.0,51.9074,51.9074,51.8626,51.8805,90061.0
2016-07-18 14:50:00,57.93,57.94,57.86,57.9,103149.0,51.8895,51.8985,51.8268,51.8626,103149.0
2016-07-18 15:00:00,57.9,57.9,57.83,57.86,125916.0,51.8626,51.8626,51.7999,51.8268,125916.0
2016-07-18 15:10:00,57.86,57.89,57.85,57.88,129135.0,51.8268,51.8537,51.8178,51.8447,129135.0
2016-07-18 15:20:00,57.88,57.92,57.87,57.87,197145.0,51.8447,51.8805,51.8358,51.8358,197145.0
2016-07-18 15:30:00,57.88,57.91,57.83,57.84,264195.0,51.8447,51.8716,51.7999,51.8089,264195.0
2016-07-18 15:40:00,57.84,57.84,57.78,57.78,274904.0,51.8089,51.8089,51.7551,51.7551,274904.0
2016-07-18 15:50:00,57.78,57.79,57.74,57.75,654056.0,51.7551,51.7641,51.7193,51.7283,654056.0
2016-07-19 09:30:00,57.46,57.6,57.34,57.4,391310.0,51.4685,51.5939,51.361,51.4148,391310.0
2016-07-19 09:40:00,57.41,57.42,57.2,57.24,339886.0,51.4237,51.4327,51.2356,51.2715,339886.0
2016-07-19 09:50:00,57.23,57.32,57.17,57.2,315603.0,51.2625,51.3431,51.2088,51.2356,315603.0
2016-07-19 10:00:00,57.2,57.26,57.15,57.19,316402.0,51.2356,51.2894,51.1908,51.2267,316402.0
2016-07-19 10:10:00,57.19,57.34,57.18,57.27,242392.0,51.2267,51.361,51.2177,51.2983,242392.0
2016-07-19 10:20:00,57.27,57.34,57.18,57.3,301862.0,51.2983,51.361,51.2177,51.3252,301862.0
2016-07-19 10:30:00,57.29,57.38,57.28,57.31,264902.0,51.3162,51.3969,51.3073,51.3342,264902.0
2016-07-19 10:40:00,57.31,57.35,57.22,57.33,167362.0,51.3342,51.37,51.2535,51.3521,167362.0
2016-07-19 10:50:00,57.33,57.45,57.33,57.35,166093.0,51.3521,51.4596,51.3521,51.37,166093.0
2016-07-19 11:00:00,57.36,57.45,57.33,57.43,160031.0,51.3789,51.4596,51.3521,51.4416,160031.0
2016-07-19 11:10:00,57.43,57.6,57.39,57.54,272806.0,51.4416,51.5939,51.4058,51.5402,272806.0
2016-07-19 11:20:00,57.55,57.6,57.49,57.57,192746.0,51.5491,51.5939,51.4954,51.567,192746.0
2016-07-19 11:30:00,57.57,57.63,57.56,57.62,202346.0,51.567,51.6208,51.5581,51.6118,202346.0
2016-07-19 11:40:00,57.62,57.66,57.52,57.57,129979.0,51.6118,51.6477,51.5223,51.567,129979.0
2016-07-19 11:50:00,57.56,57.6,57.52,57.56,145220.0,51.5581,51.5939,51.5223,51.5581,145220.0
2016-07-19 12:00:00,57.56,57.61,57.52,57.57,142360.0,51.5581,51.6029,51.5223,51.567,142360.0
2016-07-19 12:10:00,57.57,57.64,57.57,57.63,81366.0,51.567,51.6297,51.567,51.6208,81366.0
2016-07-19 12:20:00,57.63,57.65,57.6,57.64,62999.0,51.6208,51.6387,51.5939,51.6297,62999.0
2016-07-19 12:30:00,57.64,57.64,57.56,57.6,56744.0,51.6297,51.6297,51.5581,51.5939,56744.0
2016-07-19 12:40:00,57.61,57.65,57.6,57.61,40713.0,51.6029,51.6387,51.5939,51.6029,40713.0
2016-07-19 12:50:00,57.62,57.68,57.62,57.67,66812.0,51.6118,51.6656,51.6118,51.6566,66812.0
2016-07-19 13:00:00,57.67,57.68,57.6,57.61,64057.0,51.6566,51.6656,51.5939,51.6029,64057.0
2016-07-19 13:10:00,57.6,57.63,57.58,57.62,61736.0,51.5939,51.6208,51.576,51.6118,61736.0
2016-07-19 13:20:00,57.63,57.63,57.6,57.63,53738.0,51.6208,51.6208,51.5939,51.6208,53738.0
2016-07-19 13:30:00,57.62,57.66,57.59,57.65,62153.0,51.6118,51.6477,51.585,51.6387,62153.0
2016-07-19 13:40:00,57.65,57.73,57.65,57.7,58978.0,51.6387,51.7104,51.6387,51.6835,58978.0
2016-07-19 13:50:00,57.7,57.71,57.63,57.64,81454.0,51.6835,51.6924,51.6208,51.6297,81454.0
2016-07-19 14:00:00,57.63,57.7,57.62,57.69,54495.0,51.6208,51.6835,51.6118,51.6745,54495.0
2016-07-19 14:10:00,57.7,57.74,57.69,57.73,85354.0,51.6835,51.7193,51.6745,51.7104,85354.0
2016-07-19 14:20:00,57.73,57.73,57.66,57.67,55744.0,51.7104,51.7104,51.6477,51.6566,55744.0
2016-07-19 14:30:00,57.66,57.71,57.65,57.68,78876.0,51.6477,51.6924,51.6387,51.6656,78876.0
2016-07-19 14:40:00,57.67,57.73,57.67,57.7,59895.0,51.6566,51.7104,51.6566,51.6835,59895.0
2016-07-19 14:50:00,57.7,57.72,57.68,57.68,57030.0,51.6835,51.7014,51.6656,51.6656,57030.0
2016-07-19 15:00:00,57.68,57.7,57.63,57.64,138983.0,51.6656,51.6835,51.6208,51.6297,138983.0
2016-07-19 15:10:00,57.64,57.65,57.59,57.64,94495.0,51.6297,51.6387,51.585,51.6297,94495.0
2016-07-19 15:20:00,57.65,57.71,57.65,57.7,79269.0,51.6387,51.6924,51.6387,51.6835,79269.0
2016-07-19 15:30:00,57.69,57.73,57.68,57.69,124790.0,51.6745,51.7104,51.6656,51.6745,124790.0
2016-07-19 15:40:00,57.7,57.72,57.67,57.71,163066.0,51.6835,51.7014,51.6566,51.6924,163066.0
2016-07-19 15:50:00,57.71,57.77,57.69,57.76,426589.0,51.6924,51.7462,51.6745,51.7372,426589.0
2016-07-20 09:30:00,57.99,58.1,57.94,58.06,356855.0,51.9432,52.0418,51.8985,52.0059,356855.0
2016-07-20 09:40:00,58.06,58.1,57.97,58.03,165893.0,52.0059,52.0418,51.9253,51.9791,165893.0
2016-07-20 09:50:00,58.02,58.05,57.88,57.97,124745.0,51.9701,51.997,51.8447,51.9253,124745.0
2016-07-20 10:00:00,57.96,57.97,57.86,57.92,93369.0,51.9164,51.9253,51.8268,51.8805,93369.0
2016-07-20 10:10:00,57.92,57.97,57.85,57.97,101017.0,51.8805,51.9253,51.8178,51.9253,101017.0
2016-07-20 10:20:00,57.97,57.99,57.9,57.9,62503.0,51.9253,51.9432,51.8626,51.8626,62503.0
2016-07-20 10:30:00,57.9,57.97,57.85,57.92,105053.0,51.8626,51.9253,51.8178,51.8805,105053.0
2016-07-20 10:40:00,57.93,57.96,57.83,57.83,86856.0,51.8895,51.9164,51.7999,51.7999,86856.0
2016-07-20 10:50:00,57.83,57.87,57.82,57.83,149201.0,51.7999,51.8358,51.791,51.7999,149201.0
2016-07-20 11:00:00,57.83,57.88,57.8,57.87,126941.0,51.7999,51.8447,51.7731,51.8358,126941.0
2016-07-20 11:10:00,57.86,57.91,57.84,57.9,178178.0,51.8268,51.8716,51.8089,51.8626,178178.0
2016-07-20 11:20:00,57.9,57.9,57.83,57.89,138160.0,51.8626,51.8626,51.7999,51.8537,138160.0
2016-07-20 11:30:00,57.9,57.92,57.88,57.89,107704.0,51.8626,51.8805,51.8447,51.8537,107704.0
2016-07-20 11:40:00,57.9,57.9,57.85,57.86,84709.0,51.8626,51.8626,51.8178,51.8268,84709.0
2016-07-20 11:50:00,57.85,57.9,57.84,57.9,66855.0,51.8178,51.8626,51.8089,51.8626,66855.0
2016-07-20 12:00:00,57.89,57.91,57.83,57.84,72988.0,51.8537,51.8716,51.7999,51.8089,72988.0
2016-07-20 12:10:00,57.84,57.87,57.8,57.81,139162.0,51.8089,51.8358,51.7731,51.782,139162.0
2016-07-20 12:20:00,57.81,57.83,57.79,57.8,99860.0,51.782,51.7999,51.7641,51.7731,99860.0
2016-07-20 12:30:00,57.79,57.82,57.78,57.82,50466.0,51.7641,51.791,51.7551,51.791,50466.0
2016-07-20 12:40:00,57.81,57.82,57.78,57.78,72228.0,51.782,51.791,51.7551,51.7551,72228.0
2016-07-20 12:50:00,57.79,57.79,57.74,57.75,67132.0,51.7641,51.7641,51.7193,51.7283,67132.0
2016-07-20 13:00:00,57.74,57.78,57.74,57.76,72945.0,51.7193,51.7551,51.7193,51.7372,72945.0
2016-07-20 13:10:00,57.76,57.79,57.75,57.78,37114.0,51.7372,51.7641,51.7283,51.7551,37114.0
2016-07-20 13:20:00,57.78,57.83,57.77,57.83,41584.0,51.7551,51.7999,51.7462,51.7999,41584.0
2016-07-20 13:30:00,57.83,57.88,57.82,57.86,91447.0,51.7999,51.8447,51.791,51.8268,91447.0
2016-07-20 13:40:00,57.85,57.86,57.79,57.79,50228.0,51.8178,51.8268,51.7641,51.7641,50228.0
2016-07-20 13:50:00,57.79,57.84,57.75,57.81,213925.0,51.7641,51.8089,51.7283,51.782,213925.0
2016-07-20 14:00:00,57.81,57.86,57.79,57.84,68164.0,51.782,51.8268,51.7641,51.8089,68164.0
2016-07-20 14:10:00,57.84,57.85,57.8,57.8,68837.0,51.8089,51.8178,51.7731,51.7731,68837.0
2016-07-20 14:20:00,57.8,57.82,57.79,57.81,68570.0,51.7731,51.791,51.7641,51.782,68570.0
2016-07-20 14:30:00,57.8,57.81,57.76,57.8,141539.0,51.7731,51.782,51.7372,51.7731,141539.0
2016-07-20 14:40:00,57.79,57.88,57.79,57.85,127378.0,51.7641,51.8447,51.7641,51.8178,127378.0
2016-07-20 14:50:00,57.85,57.91,57.85,57.87,115073.0,51.8178,51.8716,51.8178,51.8358,115073.0
2016-07-20 15:00:00,57.87,57.87,57.8,57.82,128508.0,51.8358,51.8358,51.7731,51.791,128508.0
2016-07-20 15:10:00,57.83,57.85,57.8,57.82,64973.0,51.7999,51.8178,51.7731,51.791,64973.0
2016-07-20 15:20:00,57.83,57.85,57.79,57.8,108119.0,51.7999,51.8178,51.7641,51.7731,108119.0
2016-07-20 15:30:00,57.81,57.86,57.8,57.85,89233.0,51.782,51.8268,51.7731,51.8178,89233.0
2016-07-20 15:40:00,57.86,57.87,57.79,57.82,151659.0,51.8268,51.8358,51.7641,51.791,151659.0
2016-07-20 15:50:00,57.81,57.83,57.76,57.77,400457.0,51.782,51.7999,51.7372,51.7462,400457.0
2016-07-21 09:30:00,57.99,58.03,57.62,57.76,262381.0,51.9432,51.9791,51.6118,51.7372,262381.0
2016-07-21 09:40:00,57.75,57.81,57.69,57.76,76651.0,51.7283,51.782,51.6745,51.7372,76651.0
2016-07-21 09:50:00,57.76,57.76,57.51,57.53,93749.0,51.7372,51.7372,51.5133,51.5312,93749.0
2016-07-21 10:00:00,57.53,57.6,57.5,57.55,132587.0,51.5312,51.5939,51.5043,51.5491,132587.0
2016-07-21 10:10:00,57.54,57.58,57.48,57.49,90793.0,51.5402,51.576,51.4864,51.4954,90793.0
2016-07-21 10:20:00,57.49,57.5,57.42,57.45,82371.0,51.4954,51.5043,51.4327,51.4596,82371.0
2016-07-21 10:30:00,57.46,57.51,57.44,57.44,80089.0,51.4685,51.5133,51.4506,51.4506,80089.0
2016-07-21 10:40:00,57.45,57.48,57.37,57.41,166840.0,51.4596,51.4864,51.3879,51.4237,166840.0
2016-07-21 10:50:00,57.42,57.47,57.35,57.45,125616.0,51.4327,51.4775,51.37,51.4596,125616.0
2016-07-21 11:00:00,57.45,57.48,57.4,57.43,102482.0,51.4596,51.4864,51.4148,51.4416,102482.0
2016-07-21 11:10:00,57.42,57.44,57.39,57.44,89034.0,51.4327,51.4506,51.4058,51.4506,89034.0
2016-07-21 11:20:00,57.45,57.45,57.37,57.4,145992.0,51.4596,51.4596,51.3879,51.4148,145992.0
2016-07-21 11:30:00,57.4,57.4,57.24,57.27,99003.0,51.4148,51.4148,51.2715,51.2983,99003.0
2016-07-21 11:40:00,57.27,57.27,57.08,57.09,210373.0,51.2983,51.2983,51.1281,51.1371,210373.0
2016-07-21 11:50:00,57.08,57.2,56.95,57.19,316779.0,51.1281,51.2356,51.0117,51.2267,316779.0
2016-07-21 12:00:00,57.19,57.26,57.17,57.26,111616.0,51.2267,51.2894,51.2088,51.2894,111616.0
2016-07-21 12:10:00,57.26,57.26,57.17,57.23,277986.0,51.2894,51.2894,51.2088,51.2625,277986.0
2016-07-21 12:20:00,57.22,57.25,57.17,57.23,98034.0,51.2535,51.2804,51.2088,51.2625,98034.0
2016-07-21 12:30:00,57.22,57.24,57.16,57.19,94122.0,51.2535,51.2715,51.1998,51.2267,94122.0
2016-07-21 12:40:00,57.19,57.2,57.16,57.19,57864.0,51.2267,51.2356,51.1998,51.2267,57864.0
2016-07-21 12:50:00,57.19,57.19,57.07,57.08,152521.0,51.2267,51.2267,51.1192,51.1281,152521.0
2016-07-21 13:00:00,57.08,57.08,56.98,57.0,191541.0,51.1281,51.1281,51.0386,51.0565,191541.0
2016-07-21 13:10:00,57.0,57.0,56.95,56.96,181132.0,51.0565,51.0565,51.0117,51.0206,181132.0
2016-07-21 13:20:00,56.96,57.01,56.93,56.94,188148.0,51.0206,51.0654,50.9938,51.0027,188148.0
2016-07-21 13:30:00,56.95,56.96,56.89,56.95,158652.0,51.0117,51.0206,50.9579,51.0117,158652.0
2016-07-21 13:40:00,56.96,56.96,56.72,56.75,303939.0,51.0206,51.0206,50.8057,50.8325,303939.0
2016-07-21 13:50:00,56.75,56.79,56.66,56.7,243200.0,50.8325,50.8684,50.7519,50.7878,243200.0
2016-07-21 14:00:00,56.7,56.72,56.65,56.66,258681.0,50.7878,50.8057,50.743,50.7519,258681.0
2016-07-21 14:10:00,56.66,56.69,56.57,56.69,203935.0,50.7519,50.7788,50.6713,50.7788,203935.0
2016-07-21 14:20:00,56.7,56.84,56.69,56.84,128482.0,50.7878,50.9132,50.7788,50.9132,128482.0
2016-07-21 14:30:00,56.84,56.91,56.81,56.91,136208.0,50.9132,50.9759,50.8863,50.9759,136208.0
2016-07-21 14:40:00,56.92,56.95,56.85,56.94,138018.0,50.9848,51.0117,50.9221,51.0027,138018.0
2016-07-21 14:50:00,56.95,56.96,56.92,56.93,119074.0,51.0117,51.0206,50.9848,50.9938,119074.0
2016-07-21 15:00:00,56.93,56.95,56.82,56.82,132341.0,50.9938,51.0117,50.8952,50.8952,132341.0
2016-07-21 15:10:00,56.82,56.9,56.82,56.9,128180.0,50.8952,50.9669,50.8952,50.9669,128180.0
2016-07-21 15:20:00,56.9,56.95,56.9,56.95,158651.0,50.9669,51.0117,50.9669,51.0117,158651.0
2016-07-21 15:30:00,56.95,56.95,56.88,56.89,231275.0,51.0117,51.0117,50.949,50.9579,231275.0
2016-07-21 15:40:00,56.89,56.95,56.87,56.94,264921.0,50.9579,51.0117,50.94,51.0027,264921.0
2016-07-21 15:50:00,56.95,57.03,56.92,57.02,603698.0,51.0117,51.0833,50.9848,51.0744,603698.0
2016-07-22 09:30:00,56.82,56.83,56.56,56.81,473498.0,50.8952,50.9042,50.6624,50.8863,473498.0
2016-07-22 09:40:00,56.81,56.85,56.65,56.66,264193.0,50.8863,50.9221,50.743,50.7519,264193.0
2016-07-22 09:50:00,56.66,56.71,56.46,56.61,375254.0,50.7519,50.7967,50.5728,50.7071,375254.0
2016-07-22 10:00:00,56.61,56.65,56.42,56.46,417703.0,50.7071,50.743,50.537,50.5728,417703.0
2016-07-22 10:10:00,56.45,56.58,56.43,56.52,199980.0,50.5638,50.6803,50.5459,50.6265,199980.0
2016-07-22 10:20:00,56.53,56.56,56.5,56.51,139177.0,50.6355,50.6624,50.6086,50.6176,139177.0
2016-07-22 10:30:00,56.51,56.55,56.47,56.52,236403.0,50.6176,50.6534,50.5817,50.6265,236403.0
2016-07-22 10:40:00,56.52,56.53,56.44,56.44,176329.0,50.6265,50.6355,50.5549,50.5549,176329.0
2016-07-22 10:50:00,56.45,56.47,56.43,56.47,268009.0,50.5638,50.5817,50.5459,50.5817,268009.0
2016-07-22 11:00:00,56.47,56.68,56.46,56.67,198288.0,50.5817,50.7698,50.5728,50.7609,198288.0
2016-07-22 11:10:00,56.67,56.68,56.51,56.51,147921.0,50.7609,50.7698,50.6176,50.6176,147921.0
2016-07-22 11:20:00,56.52,56.64,56.51,56.63,177259.0,50.6265,50.734,50.6176,50.7251,177259.0
2016-07-22 11:30:00,56.62,56.66,56.58,56.66,156289.0,50.7161,50.7519,50.6803,50.7519,156289.0
2016-07-22 11:40:00,56.66,56.75,56.64,56.72,523197.0,50.7519,50.8325,50.734,50.8057,523197.0
2016-07-22 11:50:00,56.72,56.83,56.72,56.82,214543.0,50.8057,50.9042,50.8057,50.8952,214543.0
2016-07-22 12:00:00,56.81,56.86,56.78,56.78,117314.0,50.8863,50.9311,50.8594,50.8594,117314.0
2016-07-22 12:10:00,56.79,56.82,56.78,56.82,104087.0,50.8684,50.8952,50.8594,50.8952,104087.0
2016-07-22 12:20:00,56.82,56.83,56.78,56.82,138487.0,50.8952,50.9042,50.8594,50.8952,138487.0
2016-07-22 12:30:00,56.81,56.82,56.75,56.78,88761.0,50.8863,50.8952,50.8325,50.8594,88761.0
2016-07-22 12:40:00,56.78,56.78,56.73,56.76,108477.0,50.8594,50.8594,50.8146,50.8415,108477.0
2016-07-22 12:50:00,56.75,56.79,56.73,56.77,89127.0,50.8325,50.8684,50.8146,50.8505,89127.0
2016-07-22 13:00:00,56.77,56.79,56.74,56.78,55387.0,50.8505,50.8684,50.8236,50.8594,55387.0
2016-07-22 13:10:00,56.77,56.85,56.77,56.84,125902.0,50.8505,50.9221,50.8505,50.9132,125902.0
2016-07-22 13:20:00,56.85,56.85,56.8,56.85,75592.0,50.9221,50.9221,50.8773,50.9221,75592.0
2016-07-22 13:30:00,56.85,56.89,56.81,56.81,139130.0,50.9221,50.9579,50.8863,50.8863,139130.0
2016-07-22 13:40:00,56.82,56.86,56.79,56.86,86983.0,50.8952,50.9311,50.8684,50.9311,86983.0
2016-07-22 13:50:00,56.86,56.89,56.85,56.86,94447.0,50.9311,50.9579,50.9221,50.9311,94447.0
2016-07-22 14:00:00,56.86,56.93,56.85,56.92,122236.0,50.9311,50.9938,50.9221,50.9848,122236.0
2016-07-22 14:10:00,56.91,56.94,56.9,56.91,64769.0,50.9759,51.0027,50.9669,50.9759,64769.0
2016-07-22 14:20:00,56.92,56.93,56.89,56.9,62282.0,50.9848,50.9938,50.9579,50.9669,62282.0
2016-07-22 14:30:00,56.9,56.96,56.88,56.95,161332.0,50.9669,51.0206,50.949,51.0117,161332.0
2016-07-22 14:40:00,56.95,56.96,56.91,56.92,118681.0,51.0117,51.0206,50.9759,50.9848,118681.0
2016-07-22 14:50:00,56.92,56.93,56.89,56.92,99390.0,50.9848,50.9938,50.9579,50.9848,99390.0
2016-07-22 15:00:00,56.91,56.92,56.81,56.82,95218.0,50.9759,50.9848,50.8863,50.8952,95218.0
2016-07-22 15:10:00,56.81,56.83,56.74,56.76,164340.0,50.8863,50.9042,50.8236,50.8415,164340.0
2016-07-22 15:20:00,56.76,56.8,56.72,56.74,157298.0,50.8415,50.8773,50.8057,50.8236,157298.0
2016-07-22 15:30:00,56.73,56.81,56.72,56.8,251199.0,50.8146,50.8863,50.8057,50.8773,251199.0
2016-07-22 15:40:00,56.8,56.85,56.78,56.81,371256.0,50.8773,50.9221,50.8594,50.8863,371256.0
2016-07-22 15:50:00,56.81,56.83,56.69,56.72,775501.0,50.8863,50.9042,50.7788,50.8057,775501.0
2016-07-25 09:30:00,56.87,56.9,56.65,56.72,255950.0,50.94,50.9669,50.743,50.8057,255950.0
2016-07-25 09:40:00,56.71,56.74,56.62,56.63,188346.0,50.7967,50.8236,50.7161,50.7251,188346.0
2016-07-25 09:50:00,56.64,56.66,56.54,56.55,189277.0,50.734,50.7519,50.6444,50.6534,189277.0
2016-07-25 10:00:00,56.54,56.67,56.53,56.57,239986.0,50.6444,50.7609,50.6355,50.6713,239986.0
2016-07-25 10:10:00,56.56,56.59,56.46,56.57,167534.0,50.6624,50.6892,50.5728,50.6713,167534.0
2016-07-25 10:20:00,56.57,56.72,56.55,56.7,198735.0,50.6713,50.8057,50.6534,50.7878,198735.0
2016-07-25 10:30:00,56.7,56.74,56.64,56.7,192476.0,50.7878,50.8236,50.734,50.7878,192476.0
2016-07-25 10:40:00,56.69,56.73,56.63,56.66,97365.0,50.7788,50.8146,50.7251,50.7519,97365.0
2016-07-25 10:50:00,56.65,56.71,56.63,56.71,166929.0,50.743,50.7967,50.7251,50.7967,166929.0
2016-07-25 11:00:00,56.7,56.7,56.64,56.68,136136.0,50.7878,50.7878,50.734,50.7698,136136.0
2016-07-25 11:10:00,56.68,56.77,56.67,56.77,107596.0,50.7698,50.8505,50.7609,50.8505,107596.0
2016-07-25 11:20:00,56.76,56.77,56.7,56.72,173625.0,50.8415,50.8505,50.7878,50.8057,173625.0
2016-07-25 11:30:00,56.72,56.79,56.66,56.79,97624.0,50.8057,50.8684,50.7519,50.8684,97624.0
2016-07-25 11:40:00,56.78,56.86,56.77,56.83,148396.0,50.8594,50.9311,50.8505,50.9042,148396.0
2016-07-25 11:50:00,56.83,56.87,56.81,56.84,106870.0,50.9042,50.94,50.8863,50.9132,106870.0
2016-07-25 12:00:00,56.84,56.86,56.79,56.83,121581.0,50.9132,50.9311,50.8684,50.9042,121581.0
2016-07-25 12:10:00,56.83,56.84,56.8,56.8,204735.0,50.9042,50.9132,50.8773,50.8773,204735.0
2016-07-25 12:20:00,56.81,56.9,56.8,56.86,123691.0,50.8863,50.9669,50.8773,50.9311,123691.0
2016-07-25 12:30:00,56.86,56.88,56.83,56.87,54344.0,50.9311,50.949,50.9042,50.94,54344.0
2016-07-25 12:40:00,56.86,56.92,56.86,56.92,46764.0,50.9311,50.9848,50.9311,50.9848,46764.0
2016-07-25 12:50:00,56.93,56.94,56.89,56.9,73654.0,50.9938,51.0027,50.9579,50.9669,73654.0
2016-07-25 13:00:00,56.9,56.9,56.86,56.87,80577.0,50.9669,50.9669,50.9311,50.94,80577.0
2016-07-25 13:10:00,56.88,56.92,56.83,56.92,139421.0,50.949,50.9848,50.9042,50.9848,139421.0
2016-07-25 13:20:00,56.91,56.95,56.91,56.94,217006.0,50.9759,51.0117,50.9759,51.0027,217006.0
2016-07-25 13:30:00,56.94,57.06,56.93,57.05,245300.0,51.0027,51.1102,50.9938,51.1013,245300.0
2016-07-25 13:40:00,57.06,57.09,57.02,57.03,111621.0,51.1102,51.1371,51.0744,51.0833,111621.0
2016-07-25 13:50:00,57.04,57.06,57.02,57.05,62950.0,51.0923,51.1102,51.0744,51.1013,62950.0
2016-07-25 14:00:00,57.05,57.13,57.05,57.12,124799.0,51.1013,51.1729,51.1013,51.164,124799.0
2016-07-25 14:10:00,57.12,57.14,57.08,57.09,299101.0,51.164,51.1819,51.1281,51.1371,299101.0
2016-07-25 14:20:00,57.1,57.13,57.08,57.13,110812.0,51.146,51.1729,51.1281,51.1729,110812.0
2016-07-25 14:30:00,57.12,57.14,57.08,57.09,150945.0,51.164,51.1819,51.1281,51.1371,150945.0
2016-07-25 14:40:00,57.09,57.14,57.08,57.13,113807.0,51.1371,51.1819,51.1281,51.1729,113807.0
2016-07-25 14:50:00,57.13,57.14,57.08,57.09,92735.0,51.1729,51.1819,51.1281,51.1371,92735.0
2016-07-25 15:00:00,57.1,57.12,57.07,57.08,80970.0,51.146,51.164,51.1192,51.1281,80970.0
2016-07-25 15:10:00,57.07,57.11,57.03,57.03,128414.0,51.1192,51.155,51.0833,51.0833,128414.0
2016-07-25 15:20:00,57.03,57.08,57.02,57.06,111437.0,51.0833,51.1281,51.0744,51.1102,111437.0
2016-07-25 15:30:00,57.07,57.1,57.04,57.07,132689.0,51.1192,51.146,51.0923,51.1192,132689.0
2016-07-25 15:40:00,57.07,57.09,57.03,57.07,291309.0,51.1192,51.1371,51.0833,51.1192,291309.0
2016-07-25 15:50:00,57.07,57.15,57.05,57.15,670649.0,51.1192,51.1908,51.1013,51.1908,670649.0
2016-07-26 09:30:00,57.2,57.75,57.06,57.74,514818.0,51.2356,51.7283,51.1102,51.7193,514818.0
2016-07-26 09:40:00,57.75,57.87,57.66,57.81,294145.0,51.7283,51.8358,51.6477,51.782,294145.0
2016-07-26 09:50:00,57.81,57.82,57.52,57.53,183461.0,51.782,51.791,51.5223,51.5312,183461.0
2016-07-26 10:00:00,57.53,57.62,57.33,57.45,197989.0,51.5312,51.6118,51.3521,51.4596,197989.0
2016-07-26 10:10:00,57.45,57.46,57.38,57.44,162978.0,51.4596,51.4685,51.3969,51.4506,162978.0
2016-07-26 10:20:00,57.44,57.48,57.39,57.39,96186.0,51.4506,51.4864,51.4058,51.4058,96186.0
2016-07-26 10:30:00,57.39,57.42,57.36,57.42,170647.0,51.4058,51.4327,51.3789,51.4327,170647.0
2016-07-26 10:40:00,57.43,57.43,57.23,57.24,128437.0,51.4416,51.4416,51.2625,51.2715,128437.0
2016-07-26 10:50:00,57.23,57.23,56.92,56.92,229047.0,51.2625,51.2625,50.9848,50.9848,229047.0
2016-07-26 11:00:00,56.92,56.97,56.82,56.87,239024.0,50.9848,51.0296,50.8952,50.94,239024.0
2016-07-26 11:10:00,56.88,56.94,56.82,56.91,159892.0,50.949,51.0027,50.8952,50.9759,159892.0
2016-07-26 11:20:00,56.91,56.95,56.85,56.86,113766.0,50.9759,51.0117,50.9221,50.9311,113766.0
2016-07-26 11:30:00,56.87,56.91,56.85,56.87,74961.0,50.94,50.9759,50.9221,50.94,74961.0
2016-07-26 11:40:00,56.87,56.97,56.85,56.9,169200.0,50.94,51.0296,50.9221,50.9669,169200.0
2016-07-26 11:50:00,56.9,57.0,56.9,56.98,139036.0,50.9669,51.0565,50.9669,51.0386,139036.0
2016-07-26 12:00:00,56.98,57.01,56.91,56.92,84464.0,51.0386,51.0654,50.9759,50.9848,84464.0
2016-07-26 12:10:00,56.92,56.93,56.8,56.81,127780.0,50.9848,50.9938,50.8773,50.8863,127780.0
2016-07-26 12:20:00,56.81,56.91,56.81,56.82,123883.0,50.8863,50.9759,50.8863,50.8952,123883.0
2016-07-26 12:30:00,56.81,56.83,56.77,56.83,123608.0,50.8863,50.9042,50.8505,50.9042,123608.0
2016-07-26 12:40:00,56.83,56.84,56.78,56.79,134249.0,50.9042,50.9132,50.8594,50.8684,134249.0
2016-07-26 12:50:00,56.79,56.81,56.66,56.68,277970.0,50.8684,50.8863,50.7519,50.7698,277970.0
2016-07-26 13:00:00,56.68,56.69,56.55,56.58,194297.0,50.7698,50.7788,50.6534,50.6803,194297.0
2016-07-26 13:10:00,56.58,56.6,56.54,56.54,100677.0,50.6803,50.6982,50.6444,50.6444,100677.0
2016-07-26 13:20:00,56.54,56.54,56.42,56.43,109484.0,50.6444,50.6444,50.537,50.5459,109484.0
2016-07-26 13:30:00,56.43,56.47,56.42,56.44,104071.0,50.5459,50.5817,50.537,50.5549,104071.0
2016-07-26 13:40:00,56.44,56.49,56.42,56.43,175235.0,50.5549,50.5997,50.537,50.5459,175235.0
2016-07-26 13:50:00,56.43,56.47,56.41,56.44,128049.0,50.5459,50.5817,50.528,50.5549,128049.0
2016-07-26 14:00:00,56.44,56.45,56.41,56.44,165507.0,50.5549,50.5638,50.528,50.5549,165507.0
2016-07-26 14:10:00,56.44,56.5,56.41,56.49,198287.0,50.5549,50.6086,50.528,50.5997,198287.0
2016-07-26 14:20:00,56.5,56.55,56.49,56.53,93181.0,50.6086,50.6534,50.5997,50.6355,93181.0
2016-07-26 14:30:00,56.54,56.58,56.48,56.53,133995.0,50.6444,50.6803,50.5907,50.6355,133995.0
2016-07-26 14:40:00,56.53,56.53,56.41,56.42,120319.0,50.6355,50.6355,50.528,50.537,120319.0
2016-07-26 14:50:00,56.42,56.45,56.41,56.43,92960.0,50.537,50.5638,50.528,50.5459,92960.0
2016-07-26 15:00:00,56.43,56.47,56.41,56.46,241451.0,50.5459,50.5817,50.528,50.5728,241451.0
2016-07-26 15:10:00,56.47,56.49,56.41,56.41,157877.0,50.5817,50.5997,50.528,50.528,157877.0
2016-07-26 15:20:00,56.41,56.42,56.4,56.41,160484.0,50.528,50.537,50.519,50.528,160484.0
2016-07-26 15:30:00,56.41,56.41,56.32,56.33,232352.0,50.528,50.528,50.4474,50.4563,232352.0
2016-07-26 15:40:00,56.33,56.35,56.27,56.32,311760.0,50.4563,50.4743,50.4026,50.4474,311760.0
2016-07-26 15:50:00,56.31,56.37,56.25,56.37,660303.0,50.4384,50.4922,50.3847,50.4922,660303.0
2016-07-27 09:30:00,56.5,57.0,56.4,56.56,581647.0,50.6086,51.0565,50.519,50.6624,581647.0
2016-07-27 09:40:00,56.56,56.58,56.38,56.5,255065.0,50.6624,50.6803,50.5011,50.6086,255065.0
2016-07-27 09:50:00,56.52,56.54,56.43,56.45,300565.0,50.6265,50.6444,50.5459,50.5638,300565.0
2016-07-27 10:00:00,56.46,56.46,56.12,56.14,275058.0,50.5728,50.5728,50.2682,50.2862,275058.0
2016-07-27 10:10:00,56.14,56.14,55.95,55.96,332825.0,50.2862,50.2862,50.116,50.1249,332825.0
2016-07-27 10:20:00,55.95,55.98,55.77,55.88,262715.0,50.116,50.1428,49.9547,50.0533,262715.0
2016-07-27 10:30:00,55.88,56.04,55.82,56.04,368349.0,50.0533,50.1966,49.9995,50.1966,368349.0
2016-07-27 10:40:00,56.04,56.05,55.88,55.95,261160.0,50.1966,50.2055,50.0533,50.116,261160.0
2016-07-27 10:50:00,55.95,56.03,55.93,55.97,113577.0,50.116,50.1876,50.098,50.1339,113577.0
2016-07-27 11:00:00,55.97,56.02,55.9,55.91,118731.0,50.1339,50.1787,50.0712,50.0801,118731.0
2016-07-27 11:10:00,55.91,55.95,55.89,55.89,80549.0,50.0801,50.116,50.0622,50.0622,80549.0
2016-07-27 11:20:00,55.89,56.04,55.89,55.99,336887.0,50.0622,50.1966,50.0622,50.1518,336887.0
2016-07-27 11:30:00,56.0,56.03,55.95,55.96,247187.0,50.1607,50.1876,50.116,50.1249,247187.0
2016-07-27 11:40:00,55.95,55.97,55.86,55.86,79238.0,50.116,50.1339,50.0353,50.0353,79238.0
2016-07-27 11:50:00,55.86,55.9,55.8,55.84,122454.0,50.0353,50.0712,49.9816,50.0174,122454.0
2016-07-27 12:00:00,55.84,55.88,55.76,55.77,141301.0,50.0174,50.0533,49.9458,49.9547,141301.0
2016-07-27 12:10:00,55.77,55.78,55.64,55.67,198710.0,49.9547,49.9637,49.8383,49.8652,198710.0
2016-07-27 12:20:00,55.67,55.68,55.57,55.61,173017.0,49.8652,49.8741,49.7756,49.8114,173017.0
2016-07-27 12:30:00,55.61,55.74,55.6,55.74,140925.0,49.8114,49.9279,49.8025,49.9279,140925.0
2016-07-27 12:40:00,55.74,55.75,55.65,55.69,98074.0,49.9279,49.9368,49.8472,49.8831,98074.0
2016-07-27 12:50:00,55.68,55.69,55.57,55.59,122915.0,49.8741,49.8831,49.7756,49.7935,122915.0
2016-07-27 13:00:00,55.6,55.62,55.56,55.59,170273.0,49.8025,49.8204,49.7666,49.7935,170273.0
2016-07-27 13:10:00,55.59,55.59,55.52,55.59,223115.0,49.7935,49.7935,49.7308,49.7935,223115.0
2016-07-27 13:20:00,55.59,55.63,55.52,55.63,113380.0,49.7935,49.8293,49.7308,49.8293,113380.0
2016-07-27 13:30:00,55.63,55.65,55.58,55.6,76025.0,49.8293,49.8472,49.7845,49.8025,76025.0
2016-07-27 13:40:00,55.6,55.65,55.58,55.65,109907.0,49.8025,49.8472,49.7845,49.8472,109907.0
2016-07-27 13:50:00,55.65,55.75,55.58,55.74,161582.0,49.8472,49.9368,49.7845,49.9279,161582.0
2016-07-27 14:00:00,55.73,55.73,55.47,55.64,266756.0,49.9189,49.9189,49.686,49.8383,266756.0
2016-07-27 14:10:00,55.65,55.9,55.62,55.86,171260.0,49.8472,50.0712,49.8204,50.0353,171260.0
2016-07-27 14:20:00,55.86,55.97,55.84,55.89,209526.0,50.0353,50.1339,50.0174,50.0622,209526.0
2016-07-27 14:30:00,55.89,56.04,55.87,56.0,152035.0,50.0622,50.1966,50.0443,50.1607,152035.0
2016-07-27 14:40:00,56.01,56.09,55.99,56.03,173832.0,50.1697,50.2414,50.1518,50.1876,173832.0
2016-07-27 14:50:00,56.02,56.02,55.95,55.98,232863.0,50.1787,50.1787,50.116,50.1428,232863.0
2016-07-27 15:00:00,55.98,56.1,55.97,56.09,246125.0,50.1428,50.2503,50.1339,50.2414,246125.0
2016-07-27 15:10:00,56.09,56.15,56.07,56.11,216287.0,50.2414,50.2951,50.2234,50.2593,216287.0
2016-07-27 15:20:00,56.1,56.11,55.98,55.99,246024.0,50.2503,50.2593,50.1428,50.1518,246024.0
2016-07-27 15:30:00,55.99,56.01,55.92,55.95,358010.0,50.1518,50.1697,50.0891,50.116,358010.0
2016-07-27 15:40:00,55.95,55.97,55.79,55.81,492356.0,50.116,50.1339,49.9726,49.9906,492356.0
2016-07-27 15:50:00,55.81,55.81,55.73,55.8,656008.0,49.9906,49.9906,49.9189,49.9816,656008.0
2016-07-28 09:30:00,55.59,55.81,55.41,55.51,268617.0,49.7935,49.9906,49.6323,49.7218,268617.0
2016-07-28 09:40:00,55.5,55.55,55.3,55.37,308279.0,49.7129,49.7577,49.5337,49.5964,308279.0
2016-07-28 09:50:00,55.37,55.45,55.26,55.29,417250.0,49.5964,49.6681,49.4979,49.5248,417250.0
2016-07-28 10:00:00,55.3,55.36,55.29,55.33,271562.0,49.5337,49.5875,49.5248,49.5606,271562.0
2016-07-28 10:10:00,55.32,55.36,55.09,55.1,371162.0,49.5517,49.5875,49.3456,49.3546,371162.0
2016-07-28 10:20:00,55.11,55.17,55.07,55.17,248033.0,49.3636,49.4173,49.3277,49.4173,248033.0
2016-07-28 10:30:00,55.18,55.18,55.0,55.02,430054.0,49.4263,49.4263,49.265,49.2829,430054.0
2016-07-28 10:40:00,55.02,55.11,55.01,55.03,478541.0,49.2829,49.3636,49.274,49.2919,478541.0
2016-07-28 10:50:00,55.03,55.05,54.98,55.02,389505.0,49.2919,49.3098,49.2471,49.2829,389505.0
2016-07-28 11:00:00,55.01,55.05,55.0,55.02,308357.0,49.274,49.3098,49.265,49.2829,308357.0
2016-07-28 11:10:00,55.02,55.32,55.02,55.3,531132.0,49.2829,49.5517,49.2829,49.5337,531132.0
2016-07-28 11:20:00,55.31,55.35,55.24,55.33,295545.0,49.5427,49.5785,49.48,49.5606,295545.0
2016-07-28 11:30:00,55.33,55.36,55.28,55.33,150380.0,49.5606,49.5875,49.5158,49.5606,150380.0
2016-07-28 11:40:00,55.33,55.34,55.24,55.32,127165.0,49.5606,49.5696,49.48,49.5517,127165.0
2016-07-28 11:50:00,55.32,55.36,55.28,55.3,106709.0,49.5517,49.5875,49.5158,49.5337,106709.0
2016-07-28 12:00:00,55.29,55.32,55.26,55.27,95599.0,49.5248,49.5517,49.4979,49.5069,95599.0
2016-07-28 12:10:00,55.27,55.35,55.25,55.34,129583.0,49.5069,49.5785,49.489,49.5696,129583.0
2016-07-28 12:20:00,55.35,55.43,55.32,55.42,95731.0,49.5785,49.6502,49.5517,49.6412,95731.0
2016-07-28 12:30:00,55.41,55.48,55.41,55.42,105166.0,49.6323,49.695,49.6323,49.6412,105166.0
2016-07-28 12:40:00,55.42,55.5,55.41,55.5,64988.0,49.6412,49.7129,49.6323,49.7129,64988.0
2016-07-28 12:50:00,55.49,55.56,55.47,55.5,87289.0,49.7039,49.7666,49.686,49.7129,87289.0
2016-07-28 13:00:00,55.5,55.59,55.5,55.58,73677.0,49.7129,49.7935,49.7129,49.7845,73677.0
2016-07-28 13:10:00,55.59,55.66,55.58,55.66,94969.0,49.7935,49.8562,49.7845,49.8562,94969.0
2016-07-28 13:20:00,55.66,55.67,55.56,55.61,64655.0,49.8562,49.8652,49.7666,49.8114,64655.0
2016-07-28 13:30:00,55.6,55.62,55.52,55.58,86658.0,49.8025,49.8204,49.7308,49.7845,86658.0
2016-07-28 13:40:00,55.58,55.61,55.53,55.57,90494.0,49.7845,49.8114,49.7398,49.7756,90494.0
2016-07-28 13:50:00,55.57,55.59,55.48,55.55,111807.0,49.7756,49.7935,49.695,49.7577,111807.0
2016-07-28 14:00:00,55.56,55.57,55.48,55.53,96582.0,49.7666,49.7756,49.695,49.7398,96582.0
2016-07-28 14:10:00,55.53,55.55,55.46,55.47,119536.0,49.7398,49.7577,49.6771,49.686,119536.0
2016-07-28 14:20:00,55.47,55.55,55.46,55.54,113188.0,49.686,49.7577,49.6771,49.7487,113188.0
2016-07-28 14:30:00,55.54,55.58,55.53,55.57,107595.0,49.7487,49.7845,49.7398,49.7756,107595.0
2016-07-28 14:40:00,55.57,55.62,55.54,55.55,115259.0,49.7756,49.8204,49.7487,49.7577,115259.0
2016-07-28 14:50:00,55.55,55.57,55.5,55.53,77032.0,49.7577,49.7756,49.7129,49.7398,77032.0
2016-07-28 15:00:00,55.54,55.61,55.54,55.56,86237.0,49.7487,49.8114,49.7487,49.7666,86237.0
2016-07-28 15:10:00,55.56,55.6,55.52,55.54,164705.0,49.7666,49.8025,49.7308,49.7487,164705.0
2016-07-28 15:20:00,55.54,55.58,55.51,55.52,144353.0,49.7487,49.7845,49.7218,49.7308,144353.0
2016-07-28 15:30:00,55.52,55.6,55.51,55.6,238753.0,49.7308,49.8025,49.7218,49.8025,238753.0
2016-07-28 15:40:00,55.59,55.6,55.54,55.57,316892.0,49.7935,49.8025,49.7487,49.7756,316892.0
2016-07-28 15:50:00,55.57,55.59,55.45,55.45,680532.0,49.7756,49.7935,49.6681,49.6681,680532.0
2016-07-29 09:30:00,55.27,55.63,55.27,55.61,345976.0,49.5069,49.8293,49.5069,49.8114,345976.0
2016-07-29 09:40:00,55.61,55.61,55.33,55.39,117743.0,49.8114,49.8114,49.5606,49.6144,117743.0
2016-07-29 09:50:00,55.39,55.42,55.25,55.41,134675.0,49.6144,49.6412,49.489,49.6323,134675.0
2016-07-29 10:00:00,55.42,55.42,55.2,55.28,182604.0,49.6412,49.6412,49.4442,49.5158,182604.0
2016-07-29 10:10:00,55.27,55.4,55.27,55.39,135331.0,49.5069,49.6233,49.5069,49.6144,135331.0
2016-07-29 10:20:00,55.39,55.42,55.25,55.26,153417.0,49.6144,49.6412,49.489,49.4979,153417.0
2016-07-29 10:30:00,55.26,55.36,55.23,55.35,122232.0,49.4979,49.5875,49.471,49.5785,122232.0
2016-07-29 10:40:00,55.36,55.39,55.29,55.36,93735.0,49.5875,49.6144,49.5248,49.5875,93735.0
2016-07-29 10:50:00,55.36,55.56,55.36,55.5,136853.0,49.5875,49.7666,49.5875,49.7129,136853.0
2016-07-29 11:00:00,55.51,55.59,55.49,55.55,127052.0,49.7218,49.7935,49.7039,49.7577,127052.0
2016-07-29 11:10:00,55.55,55.63,55.54,55.6,85615.0,49.7577,49.8293,49.7487,49.8025,85615.0
2016-07-29 11:20:00,55.59,55.65,55.54,55.58,96132.0,49.7935,49.8472,49.7487,49.7845,96132.0
2016-07-29 11:30:00,55.58,55.65,55.52,55.64,103844.0,49.7845,49.8472,49.7308,49.8383,103844.0
2016-07-29 11:40:00,55.64,55.66,55.57,55.58,110136.0,49.8383,49.8562,49.7756,49.7845,110136.0
2016-07-29 11:50:00,55.58,55.61,55.55,55.57,78295.0,49.7845,49.8114,49.7577,49.7756,78295.0
2016-07-29 12:00:00,55.57,55.63,55.57,55.62,65174.0,49.7756,49.8293,49.7756,49.8204,65174.0
2016-07-29 12:10:00,55.62,55.62,55.53,55.54,96328.0,49.8204,49.8204,49.7398,49.7487,96328.0
2016-07-29 12:20:00,55.55,55.6,55.54,55.55,77420.0,49.7577,49.8025,49.7487,49.7577,77420.0
2016-07-29 12:30:00,55.55,55.6,55.53,55.57,50542.0,49.7577,49.8025,49.7398,49.7756,50542.0
2016-07-29 12:40:00,55.57,55.58,55.48,55.49,67995.0,49.7756,49.7845,49.695,49.7039,67995.0
2016-07-29 12:50:00,55.49,55.54,55.45,55.52,82611.0,49.7039,49.7487,49.6681,49.7308,82611.0
2016-07-29 13:00:00,55.52,55.54,55.4,55.43,119980.0,49.7308,49.7487,49.6233,49.6502,119980.0
2016-07-29 13:10:00,55.43,55.49,55.43,55.46,68591.0,49.6502,49.7039,49.6502,49.6771,68591.0
2016-07-29 13:20:00,55.45,55.51,55.45,55.51,58476.0,49.6681,49.7218,49.6681,49.7218,58476.0
2016-07-29 13:30:00,55.5,55.57,55.49,55.57,69328.0,49.7129,49.7756,49.7039,49.7756,69328.0
2016-07-29 13:40:00,55.57,55.6,55.54,55.59,68732.0,49.7756,49.8025,49.7487,49.7935,68732.0
2016-07-29 13:50:00,55.59,55.62,55.57,55.61,55245.0,49.7935,49.8204,49.7756,49.8114,55245.0
2016-07-29 14:00:00,55.6,55.65,55.59,55.65,132768.0,49.8025,49.8472,49.7935,49.8472,132768.0
2016-07-29 14:10:00,55.65,55.65,55.54,55.55,104101.0,49.8472,49.8472,49.7487,49.7577,104101.0
2016-07-29 14:20:00,55.55,55.61,55.54,55.61,59667.0,49.7577,49.8114,49.7487,49.8114,59667.0
2016-07-29 14:30:00,55.6,55.61,55.45,55.46,114286.0,49.8025,49.8114,49.6681,49.6771,114286.0
2016-07-29 14:40:00,55.45,55.52,55.44,55.51,84139.0,49.6681,49.7308,49.6591,49.7218,84139.0
2016-07-29 14:50:00,55.51,55.6,55.49,55.59,62253.0,49.7218,49.8025,49.7039,49.7935,62253.0
2016-07-29 15:00:00,55.6,55.6,55.51,55.59,124667.0,49.8025,49.8025,49.7218,49.7935,124667.0
2016-07-29 15:10:00,55.58,55.61,55.54,55.59,89210.0,49.7845,49.8114,49.7487,49.7935,89210.0
2016-07-29 15:20:00,55.58,55.63,55.58,55.62,107796.0,49.7845,49.8293,49.7845,49.8204,107796.0
2016-07-29 15:30:00,55.61,55.63,55.55,55.55,210239.0,49.8114,49.8293,49.7577,49.7577,210239.0
2016-07-29 15:40:00,55.55,55.62,55.54,55.62,396966.0,49.7577,49.8204,49.7487,49.8204,396966.0
2016-07-29 15:50:00,55.62,55.65,55.5,55.5,583552.0,49.8204,49.8472,49.7129,49.7129,583552.0
2016-08-01 09:30:00,55.73,55.78,55.44,55.49,229702.0,49.9189,49.9637,49.6591,49.7039,229702.0
2016-08-01 09:40:00,55.47,55.67,55.41,55.51,190428.0,49.686,49.8652,49.6323,49.7218,190428.0
2016-08-01 09:50:00,55.52,55.6,55.49,55.53,108040.0,49.7308,49.8025,49.7039,49.7398,108040.0
2016-08-01 10:00:00,55.52,55.72,55.46,55.66,131417.0,49.7308,49.9099,49.6771,49.8562,131417.0
2016-08-01 10:10:00,55.66,55.7,55.47,55.69,121192.0,49.8562,49.892,49.686,49.8831,121192.0
2016-08-01 10:20:00,55.69,55.75,55.66,55.73,94517.0,49.8831,49.9368,49.8562,49.9189,94517.0
2016-08-01 10:30:00,55.73,55.73,55.58,55.6,95390.0,49.9189,49.9189,49.7845,49.8025,95390.0
2016-08-01 10:40:00,55.6,55.68,55.58,55.68,80289.0,49.8025,49.8741,49.7845,49.8741,80289.0
2016-08-01 10:50:00,55.67,55.7,55.61,55.69,70642.0,49.8652,49.892,49.8114,49.8831,70642.0
2016-08-01 11:00:00,55.69,55.76,55.64,55.76,111111.0,49.8831,49.9458,49.8383,49.9458,111111.0
2016-08-01 11:10:00,55.77,55.85,55.76,55.85,113850.0,49.9547,50.0264,49.9458,50.0264,113850.0
2016-08-01 11:20:00,55.85,55.87,55.74,55.77,93726.0,50.0264,50.0443,49.9279,49.9547,93726.0
2016-08-01 11:30:00,55.77,55.79,55.72,55.75,107942.0,49.9547,49.9726,49.9099,49.9368,107942.0
2016-08-01 11:40:00,55.75,55.75,55.68,55.73,62754.0,49.9368,49.9368,49.8741,49.9189,62754.0
2016-08-01 11:50:00,55.72,55.72,55.57,55.61,76812.0,49.9099,49.9099,49.7756,49.8114,76812.0
2016-08-01 12:00:00,55.59,55.6,55.45,55.47,94966.0,49.7935,49.8025,49.6681,49.686,94966.0
2016-08-01 12:10:00,55.47,55.47,55.35,55.38,95109.0,49.686,49.686,49.5785,49.6054,95109.0
2016-08-01 12:20:00,55.38,55.44,55.3,55.42,89469.0,49.6054,49.6591,49.5337,49.6412,89469.0
2016-08-01 12:30:00,55.42,55.45,55.38,55.44,71767.0,49.6412,49.6681,49.6054,49.6591,71767.0
2016-08-01 12:40:00,55.44,55.45,55.38,55.43,68033.0,49.6591,49.6681,49.6054,49.6502,68033.0
2016-08-01 12:50:00,55.43,55.45,55.37,55.41,67247.0,49.6502,49.6681,49.5964,49.6323,67247.0
2016-08-01 13:00:00,55.42,55.45,55.35,55.41,98555.0,49.6412,49.6681,49.5785,49.6323,98555.0
2016-08-01 13:10:00,55.41,55.51,55.4,55.5,141026.0,49.6323,49.7218,49.6233,49.7129,141026.0
2016-08-01 13:20:00,55.5,55.51,55.42,55.47,95960.0,49.7129,49.7218,49.6412,49.686,95960.0
2016-08-01 13:30:00,55.47,55.53,55.44,55.45,63127.0,49.686,49.7398,49.6591,49.6681,63127.0
2016-08-01 13:40:00,55.46,55.46,55.36,55.38,78370.0,49.6771,49.6771,49.5875,49.6054,78370.0
2016-08-01 13:50:00,55.38,55.52,55.34,55.52,104936.0,49.6054,49.7308,49.5696,49.7308,104936.0
2016-08-01 14:00:00,55.52,55.54,55.45,55.46,95365.0,49.7308,49.7487,49.6681,49.6771,95365.0
2016-08-01 14:10:00,55.46,55.47,55.39,55.39,113319.0,49.6771,49.686,49.6144,49.6144,113319.0
2016-08-01 14:20:00,55.4,55.48,55.39,55.41,102431.0,49.6233,49.695,49.6144,49.6323,102431.0
2016-08-01 14:30:00,55.41,55.45,55.39,55.39,85252.0,49.6323,49.6681,49.6144,49.6144,85252.0
2016-08-01 14:40:00,55.4,55.45,55.36,55.42,129757.0,49.6233,49.6681,49.5875,49.6412,129757.0
2016-08-01 14:50:00,55.43,55.44,55.37,55.42,133491.0,49.6502,49.6591,49.5964,49.6412,133491.0
2016-08-01 15:00:00,55.43,55.46,55.38,55.45,184076.0,49.6502,49.6771,49.6054,49.6681,184076.0
2016-08-01 15:10:00,55.44,55.53,55.39,55.41,177647.0,49.6591,49.7398,49.6144,49.6323,177647.0
2016-08-01 15:20:00,55.41,55.43,55.37,55.4,168446.0,49.6323,49.6502,49.5964,49.6233,168446.0
2016-08-01 15:30:00,55.4,55.48,55.39,55.47,172105.0,49.6233,49.695,49.6144,49.686,172105.0
2016-08-01 15:40:00,55.47,55.48,55.4,55.43,331912.0,49.686,49.695,49.6233,49.6502,331912.0
2016-08-01 15:50:00,55.44,55.44,55.38,55.42,736617.0,49.6591,49.6591,49.6054,49.6412,736617.0
2016-08-02 09:30:00,55.23,55.28,55.07,55.15,320695.0,49.471,49.5158,49.3277,49.3994,320695.0
2016-08-02 09:40:00,55.15,55.15,55.04,55.07,244413.0,49.3994,49.3994,49.3009,49.3277,244413.0
2016-08-02 09:50:00,55.08,55.21,55.07,55.18,134216.0,49.3367,49.4531,49.3277,49.4263,134216.0
2016-08-02 10:00:00,55.17,55.17,55.06,55.09,179345.0,49.4173,49.4173,49.3188,49.3456,179345.0
2016-08-02 10:10:00,55.1,55.1,54.99,55.0,194257.0,49.3546,49.3546,49.2561,49.265,194257.0
2016-08-02 10:20:00,55.0,55.04,54.99,55.01,138896.0,49.265,49.3009,49.2561,49.274,138896.0
2016-08-02 10:30:00,55.01,55.03,54.88,54.88,210368.0,49.274,49.2919,49.1575,49.1575,210368.0
2016-08-02 10:40:00,54.89,54.89,54.79,54.8,213054.0,49.1665,49.1665,49.0769,49.0859,213054.0
2016-08-02 10:50:00,54.8,54.93,54.78,54.9,143967.0,49.0859,49.2023,49.068,49.1754,143967.0
2016-08-02 11:00:00,54.91,55.05,54.85,55.05,146616.0,49.1844,49.3098,49.1307,49.3098,146616.0
2016-08-02 11:10:00,55.04,55.07,55.01,55.04,113674.0,49.3009,49.3277,49.274,49.3009,113674.0
2016-08-02 11:20:00,55.04,55.24,55.01,55.23,131906.0,49.3009,49.48,49.274,49.471,131906.0
2016-08-02 11:30:00,55.23,55.27,55.17,55.18,156669.0,49.471,49.5069,49.4173,49.4263,156669.0
2016-08-02 11:40:00,55.19,55.2,55.08,55.12,94486.0,49.4352,49.4442,49.3367,49.3725,94486.0
2016-08-02 11:50:00,55.11,55.14,55.03,55.03,90130.0,49.3636,49.3904,49.2919,49.2919,90130.0
2016-08-02 12:00:00,55.03,55.08,54.99,55.05,77218.0,49.2919,49.3367,49.2561,49.3098,77218.0
2016-08-02 12:10:00,55.05,55.06,55.0,55.01,70773.0,49.3098,49.3188,49.265,49.274,70773.0
2016-08-02 12:20:00,55.01,55.07,54.99,55.06,78559.0,49.274,49.3277,49.2561,49.3188,78559.0
2016-08-02 12:30:00,55.06,55.07,54.97,55.01,108809.0,49.3188,49.3277,49.2381,49.274,108809.0
2016-08-02 12:40:00,55.01,55.05,54.98,55.03,83504.0,49.274,49.3098,49.2471,49.2919,83504.0
2016-08-02 12:50:00,55.02,55.06,54.95,54.98,105851.0,49.2829,49.3188,49.2202,49.2471,105851.0
2016-08-02 13:00:00,54.99,55.02,54.93,54.93,129427.0,49.2561,49.2829,49.2023,49.2023,129427.0
2016-08-02 13:10:00,54.93,55.0,54.91,54.99,179872.0,49.2023,49.265,49.1844,49.2561,179872.0
2016-08-02 13:20:00,54.99,55.05,54.97,55.03,89172.0,49.2561,49.3098,49.2381,49.2919,89172.0
2016-08-02 13:30:00,55.03,55.05,55.0,55.01,86167.0,49.2919,49.3098,49.265,49.274,86167.0
2016-08-02 13:40:00,55.01,55.02,54.99,55.0,71940.0,49.274,49.2829,49.2561,49.265,71940.0
2016-08-02 13:50:00,54.99,55.0,54.94,54.95,172257.0,49.2561,49.265,49.2113,49.2202,172257.0
2016-08-02 14:00:00,54.94,55.06,54.94,55.05,125321.0,49.2113,49.3188,49.2113,49.3098,125321.0
2016-08-02 14:10:00,55.05,55.12,55.03,55.1,93997.0,49.3098,49.3725,49.2919,49.3546,93997.0
2016-08-02 14:20:00,55.09,55.13,55.02,55.12,91965.0,49.3456,49.3815,49.2829,49.3725,91965.0
2016-08-02 14:30:00,55.12,55.13,55.08,55.09,91052.0,49.3725,49.3815,49.3367,49.3456,91052.0
2016-08-02 14:40:00,55.09,55.18,55.09,55.14,136164.0,49.3456,49.4263,49.3456,49.3904,136164.0
2016-08-02 14:50:00,55.15,55.17,55.06,55.07,94905.0,49.3994,49.4173,49.3188,49.3277,94905.0
2016-08-02 15:00:00,55.07,55.15,55.04,55.05,103269.0,49.3277,49.3994,49.3009,49.3098,103269.0
2016-08-02 15:10:00,55.04,55.05,55.0,55.02,130615.0,49.3009,49.3098,49.265,49.2829,130615.0
2016-08-02 15:20:00,55.02,55.07,55.01,55.01,116969.0,49.2829,49.3277,49.274,49.274,116969.0
2016-08-02 15:30:00,55.01,55.02,54.99,55.0,301828.0,49.274,49.2829,49.2561,49.265,301828.0
2016-08-02 15:40:00,55.0,55.01,54.99,55.0,408317.0,49.265,49.274,49.2561,49.265,408317.0
2016-08-02 15:50:00,54.99,55.0,54.9,54.92,745864.0,49.2561,49.265,49.1754,49.1934,745864.0
2016-08-03 09:30:00,54.55,54.65,54.28,54.39,616958.0,48.8619,48.9515,48.6201,48.7186,616958.0
2016-08-03 09:40:00,54.38,54.56,54.33,54.51,756446.0,48.7097,48.8709,48.6649,48.8261,756446.0
2016-08-03 09:50:00,54.52,54.64,54.5,54.63,487469.0,48.8351,48.9426,48.8172,48.9336,487469.0
2016-08-03 10:00:00,54.63,54.91,54.62,54.8,186520.0,48.9336,49.1844,48.9246,49.0859,186520.0
2016-08-03 10:10:00,54.8,54.81,54.68,54.7,216268.0,49.0859,49.0948,48.9784,48.9963,216268.0
2016-08-03 10:20:00,54.7,54.77,54.61,54.72,167594.0,48.9963,49.059,48.9157,49.0142,167594.0
2016-08-03 10:30:00,54.71,54.76,54.65,54.69,143422.0,49.0053,49.05,48.9515,48.9873,143422.0
2016-08-03 10:40:00,54.69,54.76,54.66,54.7,124620.0,48.9873,49.05,48.9605,48.9963,124620.0
2016-08-03 10:50:00,54.7,54.75,54.68,54.75,151207.0,48.9963,49.0411,48.9784,49.0411,151207.0
2016-08-03 11:00:00,54.76,54.85,54.67,54.8,115127.0,49.05,49.1307,48.9694,49.0859,115127.0
2016-08-03 11:10:00,54.8,54.88,54.79,54.85,155514.0,49.0859,49.1575,49.0769,49.1307,155514.0
2016-08-03 11:20:00,54.85,54.98,54.85,54.88,142424.0,49.1307,49.2471,49.1307,49.1575,142424.0
2016-08-03 11:30:00,54.87,54.9,54.86,54.87,96271.0,49.1486,49.1754,49.1396,49.1486,96271.0
2016-08-03 11:40:00,54.88,54.88,54.77,54.86,92403.0,49.1575,49.1575,49.059,49.1396,92403.0
2016-08-03 11:50:00,54.87,54.95,54.85,54.93,166964.0,49.1486,49.2202,49.1307,49.2023,166964.0
2016-08-03 12:00:00,54.93,54.93,54.86,54.89,73442.0,49.2023,49.2023,49.1396,49.1665,73442.0
2016-08-03 12:10:00,54.89,54.96,54.86,54.95,68260.0,49.1665,49.2292,49.1396,49.2202,68260.0
2016-08-03 12:20:00,54.95,54.95,54.91,54.95,85680.0,49.2202,49.2202,49.1844,49.2202,85680.0
2016-08-03 12:30:00,54.95,55.01,54.93,54.96,97299.0,49.2202,49.274,49.2023,49.2292,97299.0
2016-08-03 12:40:00,54.96,55.03,54.96,55.01,132519.0,49.2292,49.2919,49.2292,49.274,132519.0
2016-08-03 12:50:00,55.01,55.05,54.98,55.03,102044.0,49.274,49.3098,49.2471,49.2919,102044.0
2016-08-03 13:00:00,55.02,55.1,54.99,55.07,102450.0,49.2829,49.3546,49.2561,49.3277,102450.0
2016-08-03 13:10:00,55.07,55.13,55.02,55.11,313285.0,49.3277,49.3815,49.2829,49.3636,313285.0
2016-08-03 13:20:00,55.12,55.19,55.12,55.13,99822.0,49.3725,49.4352,49.3725,49.3815,99822.0
2016-08-03 13:30:00,55.14,55.18,55.09,55.1,91399.0,49.3904,49.4263,49.3456,49.3546,91399.0
2016-08-03 13:40:00,55.1,55.11,55.05,55.09,73619.0,49.3546,49.3636,49.3098,49.3456,73619.0
2016-08-03 13:50:00,55.08,55.09,55.02,55.06,79239.0,49.3367,49.3456,49.2829,49.3188,79239.0
2016-08-03 14:00:00,55.06,55.07,55.0,55.01,72365.0,49.3188,49.3277,49.265,49.274,72365.0
2016-08-03 14:10:00,55.0,55.02,54.91,54.94,257381.0,49.265,49.2829,49.1844,49.2113,257381.0
2016-08-03 14:20:00,54.94,55.0,54.9,54.9,119144.0,49.2113,49.265,49.1754,49.1754,119144.0
2016-08-03 14:30:00,54.9,54.99,54.88,54.92,169544.0,49.1754,49.2561,49.1575,49.1934,169544.0
2016-08-03 14:40:00,54.92,54.93,54.88,54.89,157846.0,49.1934,49.2023,49.1575,49.1665,157846.0
2016-08-03 14:50:00,54.89,54.92,54.79,54.79,197003.0,49.1665,49.1934,49.0769,49.0769,197003.0
2016-08-03 15:00:00,54.8,54.86,54.79,54.83,322851.0,49.0859,49.1396,49.0769,49.1127,322851.0
2016-08-03 15:10:00,54.83,54.83,54.77,54.79,187058.0,49.1127,49.1127,49.059,49.0769,187058.0
2016-08-03 15:20:00,54.8,54.82,54.76,54.78,362325.0,49.0859,49.1038,49.05,49.068,362325.0
2016-08-03 15:30:00,54.79,54.8,54.76,54.78,288393.0,49.0769,49.0859,49.05,49.068,288393.0
2016-08-03 15:40:00,54.78,54.8,54.7,54.73,599151.0,49.068,49.0859,48.9963,49.0232,599151.0
2016-08-03 15:50:00,54.73,54.76,54.69,54.75,725644.0,49.0232,49.05,48.9873,49.0411,725644.0
2016-08-04 09:30:00,54.96,55.31,54.91,55.29,237425.0,49.2292,49.5427,49.1844,49.5248,237425.0
2016-08-04 09:40:00,55.32,55.57,55.01,55.17,219357.0,49.5517,49.7756,49.274,49.4173,219357.0
2016-08-04 09:50:00,55.16,55.23,54.99,55.04,161126.0,49.4083,49.471,49.2561,49.3009,161126.0
2016-08-04 10:00:00,55.04,55.15,54.96,55.0,250609.0,49.3009,49.3994,49.2292,49.265,250609.0
2016-08-04 10:10:00,55.0,55.1,54.99,55.05,97052.0,49.265,49.3546,49.2561,49.3098,97052.0
2016-08-04 10:20:00,55.05,55.08,54.99,55.01,157704.0,49.3098,49.3367,49.2561,49.274,157704.0
2016-08-04 10:30:00,55.02,55.14,55.02,55.13,114819.0,49.2829,49.3904,49.2829,49.3815,114819.0
2016-08-04 10:40:00,55.12,55.15,54.99,55.01,129126.0,49.3725,49.3994,49.2561,49.274,129126.0
2016-08-04 10:50:00,55.01,55.07,54.99,55.0,182658.0,49.274,49.3277,49.2561,49.265,182658.0
2016-08-04 11:00:00,54.99,55.03,54.99,55.02,115367.0,49.2561,49.2919,49.2561,49.2829,115367.0
2016-08-04 11:10:00,55.03,55.04,54.99,55.02,113256.0,49.2919,49.3009,49.2561,49.2829,113256.0
2016-08-04 11:20:00,55.02,55.08,54.97,55.01,113890.0,49.2829,49.3367,49.2381,49.274,113890.0
2016-08-04 11:30:00,55.0,55.03,54.98,55.03,106468.0,49.265,49.2919,49.2471,49.2919,106468.0
2016-08-04 11:40:00,55.03,55.03,54.99,55.02,102700.0,49.2919,49.2919,49.2561,49.2829,102700.0
2016-08-04 11:50:00,55.02,55.06,54.99,55.02,117093.0,49.2829,49.3188,49.2561,49.2829,117093.0
2016-08-04 12:00:00,55.02,55.08,55.01,55.04,72499.0,49.2829,49.3367,49.274,49.3009,72499.0
2016-08-04 12:10:00,55.04,55.05,54.97,54.98,138510.0,49.3009,49.3098,49.2381,49.2471,138510.0
2016-08-04 12:20:00,54.98,55.0,54.97,54.99,105539.0,49.2471,49.265,49.2381,49.2561,105539.0
2016-08-04 12:30:00,55.0,55.04,54.98,55.01,183955.0,49.265,49.3009,49.2471,49.274,183955.0
2016-08-04 12:40:00,55.01,55.02,54.99,55.01,78344.0,49.274,49.2829,49.2561,49.274,78344.0
2016-08-04 12:50:00,55.01,55.02,54.99,55.0,119636.0,49.274,49.2829,49.2561,49.265,119636.0
2016-08-04 13:00:00,55.0,55.01,54.95,54.97,145096.0,49.265,49.274,49.2202,49.2381,145096.0
2016-08-04 13:10:00,54.98,54.98,54.91,54.97,128541.0,49.2471,49.2471,49.1844,49.2381,128541.0
2016-08-04 13:20:00,54.97,54.97,54.9,54.94,191352.0,49.2381,49.2381,49.1754,49.2113,191352.0
2016-08-04 13:30:00,54.94,55.01,54.92,55.01,156414.0,49.2113,49.274,49.1934,49.274,156414.0
2016-08-04 13:40:00,55.01,55.01,54.93,54.94,148503.0,49.274,49.274,49.2023,49.2113,148503.0
2016-08-04 13:50:00,54.95,54.96,54.94,54.95,96534.0,49.2202,49.2292,49.2113,49.2202,96534.0
2016-08-04 14:00:00,54.95,54.95,54.91,54.92,130337.0,49.2202,49.2202,49.1844,49.1934,130337.0
2016-08-04 14:10:00,54.92,54.95,54.79,54.81,141514.0,49.1934,49.2202,49.0769,49.0948,141514.0
2016-08-04 14:20:00,54.81,54.82,54.8,54.81,66248.0,49.0948,49.1038,49.0859,49.0948,66248.0
2016-08-04 14:30:00,54.81,54.82,54.76,54.76,143713.0,49.0948,49.1038,49.05,49.05,143713.0
2016-08-04 14:40:00,54.76,54.8,54.75,54.79,98532.0,49.05,49.0859,49.0411,49.0769,98532.0
2016-08-04 14:50:00,54.79,54.8,54.76,54.76,113842.0,49.0769,49.0859,49.05,49.05,113842.0
2016-08-04 15:00:00,54.77,54.77,54.69,54.7,241623.0,49.059,49.059,48.9873,48.9963,241623.0
2016-08-04 15:10:00,54.7,54.73,54.65,54.72,234682.0,48.9963,49.0232,48.9515,49.0142,234682.0
2016-08-04 15:20:00,54.72,54.73,54.69,54.71,189867.0,49.0142,49.0232,48.9873,49.0053,189867.0
2016-08-04 15:30:00,54.71,54.8,54.7,54.79,388655.0,49.0053,49.0859,48.9963,49.0769,388655.0
2016-08-04 15:40:00,54.79,54.87,54.78,54.85,230040.0,49.0769,49.1486,49.068,49.1307,230040.0
2016-08-04 15:50:00,54.84,54.85,54.77,54.81,668278.0,49.1217,49.1307,49.059,49.0948,668278.0
2016-08-05 09:30:00,55.32,55.5,55.17,55.44,265924.0,49.5517,49.7129,49.4173,49.6591,265924.0
2016-08-05 09:40:00,55.45,55.9,55.45,55.9,261311.0,49.6681,50.0712,49.6681,50.0712,261311.0
2016-08-05 09:50:00,55.91,56.06,55.72,55.83,440239.0,50.0801,50.2145,49.9099,50.0085,440239.0
2016-08-05 10:00:00,55.84,55.9,55.75,55.76,180952.0,50.0174,50.0712,49.9368,49.9458,180952.0
2016-08-05 10:10:00,55.76,55.79,55.63,55.78,173157.0,49.9458,49.9726,49.8293,49.9637,173157.0
2016-08-05 10:20:00,55.79,55.81,55.64,55.71,138348.0,49.9726,49.9906,49.8383,49.901,138348.0
2016-08-05 10:30:00,55.71,55.89,55.7,55.83,140236.0,49.901,50.0622,49.892,50.0085,140236.0
2016-08-05 10:40:00,55.83,55.89,55.68,55.69,155190.0,50.0085,50.0622,49.8741,49.8831,155190.0
2016-08-05 10:50:00,55.69,55.83,55.68,55.72,116284.0,49.8831,50.0085,49.8741,49.9099,116284.0
2016-08-05 11:00:00,55.73,55.74,55.63,55.7,146186.0,49.9189,49.9279,49.8293,49.892,146186.0
2016-08-05 11:10:00,55.69,55.74,55.65,55.72,106849.0,49.8831,49.9279,49.8472,49.9099,106849.0
2016-08-05 11:20:00,55.72,55.72,55.61,55.63,215741.0,49.9099,49.9099,49.8114,49.8293,215741.0
2016-08-05 11:30:00,55.64,55.83,55.63,55.76,115795.0,49.8383,50.0085,49.8293,49.9458,115795.0
2016-08-05 11:40:00,55.76,55.8,55.69,55.69,95519.0,49.9458,49.9816,49.8831,49.8831,95519.0
2016-08-05 11:50:00,55.69,55.7,55.63,55.68,118258.0,49.8831,49.892,49.8293,49.8741,118258.0
2016-08-05 12:00:00,55.69,55.77,55.67,55.75,122969.0,49.8831,49.9547,49.8652,49.9368,122969.0
2016-08-05 12:10:00,55.75,55.79,55.72,55.75,90909.0,49.9368,49.9726,49.9099,49.9368,90909.0
2016-08-05 12:20:00,55.75,55.79,55.71,55.78,77771.0,49.9368,49.9726,49.901,49.9637,77771.0
2016-08-05 12:30:00,55.78,55.9,55.77,55.82,292132.0,49.9637,50.0712,49.9547,49.9995,292132.0
2016-08-05 12:40:00,55.81,55.82,55.77,55.79,67895.0,49.9906,49.9995,49.9547,49.9726,67895.0
2016-08-05 12:50:00,55.79,55.82,55.77,55.8,150615.0,49.9726,49.9995,49.9547,49.9816,150615.0
2016-08-05 13:00:00,55.8,55.81,55.77,55.8,94091.0,49.9816,49.9906,49.9547,49.9816,94091.0
2016-08-05 13:10:00,55.8,55.81,55.69,55.8,203425.0,49.9816,49.9906,49.8831,49.9816,203425.0
2016-08-05 13:20:00,55.8,55.8,55.72,55.78,99925.0,49.9816,49.9816,49.9099,49.9637,99925.0
2016-08-05 13:30:00,55.78,55.79,55.7,55.73,82582.0,49.9637,49.9726,49.892,49.9189,82582.0
2016-08-05 13:40:00,55.74,55.86,55.73,55.83,107535.0,49.9279,50.0353,49.9189,50.0085,107535.0
2016-08-05 13:50:00,55.83,55.84,55.76,55.77,88579.0,50.0085,50.0174,49.9458,49.9547,88579.0
2016-08-05 14:00:00,55.76,55.78,55.71,55.73,83469.0,49.9458,49.9637,49.901,49.9189,83469.0
2016-08-05 14:10:00,55.73,55.74,55.69,55.71,94555.0,49.9189,49.9279,49.8831,49.901,94555.0
2016-08-05 14:20:00,55.71,55.76,55.7,55.71,75839.0,49.901,49.9458,49.892,49.901,75839.0
2016-08-05 14:30:00,55.71,55.76,55.7,55.76,58102.0,49.901,49.9458,49.892,49.9458,58102.0
2016-08-05 14:40:00,55.76,55.76,55.66,55.69,81630.0,49.9458,49.9458,49.8562,49.8831,81630.0
2016-08-05 14:50:00,55.69,55.79,55.69,55.79,136371.0,49.8831,49.9726,49.8831,49.9726,136371.0
2016-08-05 15:00:00,55.79,55.85,55.78,55.84,115347.0,49.9726,50.0264,49.9637,50.0174,115347.0
2016-08-05 15:10:00,55.85,55.89,55.83,55.88,168907.0,50.0264,50.0622,50.0085,50.0533,168907.0
2016-08-05 15:20:00,55.88,55.88,55.81,55.85,171539.0,50.0533,50.0533,49.9906,50.0264,171539.0
2016-08-05 15:30:00,55.85,55.86,55.81,55.85,233588.0,50.0264,50.0353,49.9906,50.0264,233588.0
2016-08-05 15:40:00,55.85,55.86,55.81,55.83,272490.0,50.0264,50.0353,49.9906,50.0085,272490.0
2016-08-05 15:50:00,55.83,55.85,55.78,55.82,537926.0,50.0085,50.0264,49.9637,49.9995,537926.0
2016-08-08 09:30:00,56.13,56.39,56.05,56.28,476218.0,50.2772,50.5101,50.2055,50.4116,476218.0
2016-08-08 09:40:00,56.27,56.29,55.83,55.9,266124.0,50.4026,50.4205,50.0085,50.0712,266124.0
2016-08-08 09:50:00,55.9,55.9,55.68,55.8,277786.0,50.0712,50.0712,49.8741,49.9816,277786.0
2016-08-08 10:00:00,55.8,55.94,55.72,55.91,267208.0,49.9816,50.107,49.9099,50.0801,267208.0
2016-08-08 10:10:00,55.9,55.92,55.72,55.74,162229.0,50.0712,50.0891,49.9099,49.9279,162229.0
2016-08-08 10:20:00,55.73,55.82,55.68,55.75,160591.0,49.9189,49.9995,49.8741,49.9368,160591.0
2016-08-08 10:30:00,55.76,55.84,55.71,55.75,140090.0,49.9458,50.0174,49.901,49.9368,140090.0
2016-08-08 10:40:00,55.75,55.9,55.74,55.88,123976.0,49.9368,50.0712,49.9279,50.0533,123976.0
2016-08-08 10:50:00,55.88,55.9,55.8,55.89,121785.0,50.0533,50.0712,49.9816,50.0622,121785.0
2016-08-08 11:00:00,55.89,55.9,55.83,55.83,121977.0,50.0622,50.0712,50.0085,50.0085,121977.0
2016-08-08 11:10:00,55.82,55.83,55.74,55.77,113435.0,49.9995,50.0085,49.9279,49.9547,113435.0
2016-08-08 11:20:00,55.78,55.9,55.78,55.86,102793.0,49.9637,50.0712,49.9637,50.0353,102793.0
2016-08-08 11:30:00,55.86,55.97,55.8,55.93,138469.0,50.0353,50.1339,49.9816,50.098,138469.0
2016-08-08 11:40:00,55.92,55.94,55.87,55.91,101909.0,50.0891,50.107,50.0443,50.0801,101909.0
2016-08-08 11:50:00,55.91,55.92,55.83,55.84,87901.0,50.0801,50.0891,50.0085,50.0174,87901.0
2016-08-08 12:00:00,55.85,55.91,55.82,55.88,131591.0,50.0264,50.0801,49.9995,50.0533,131591.0
2016-08-08 12:10:00,55.89,55.91,55.86,55.88,106474.0,50.0622,50.0801,50.0353,50.0533,106474.0
2016-08-08 12:20:00,55.89,55.89,55.85,55.86,65264.0,50.0622,50.0622,50.0264,50.0353,65264.0
2016-08-08 12:30:00,55.87,56.0,55.86,55.98,163691.0,50.0443,50.1607,50.0353,50.1428,163691.0
2016-08-08 12:40:00,55.97,55.98,55.87,55.93,76542.0,50.1339,50.1428,50.0443,50.098,76542.0
2016-08-08 12:50:00,55.91,55.93,55.87,55.91,68896.0,50.0801,50.098,50.0443,50.0801,68896.0
2016-08-08 13:00:00,55.9,55.91,55.83,55.86,120333.0,50.0712,50.0801,50.0085,50.0353,120333.0
2016-08-08 13:10:00,55.86,55.89,55.83,55.86,117212.0,50.0353,50.0622,50.0085,50.0353,117212.0
2016-08-08 13:20:00,55.86,55.91,55.82,55.91,88529.0,50.0353,50.0801,49.9995,50.0801,88529.0
2016-08-08 13:30:00,55.91,55.94,55.88,55.91,66294.0,50.0801,50.107,50.0533,50.0801,66294.0
2016-08-08 13:40:00,55.91,55.92,55.88,55.9,55942.0,50.0801,50.0891,50.0533,50.0712,55942.0
2016-08-08 13:50:00,55.9,55.96,55.88,55.93,81310.0,50.0712,50.1249,50.0533,50.098,81310.0
2016-08-08 14:00:00,55.92,55.95,55.89,55.89,82016.0,50.0891,50.116,50.0622,50.0622,82016.0
2016-08-08 14:10:00,55.89,55.93,55.83,55.86,77053.0,50.0622,50.098,50.0085,50.0353,77053.0
2016-08-08 14:20:00,55.85,55.91,55.83,55.87,95172.0,50.0264,50.0801,50.0085,50.0443,95172.0
2016-08-08 14:30:00,55.87,55.93,55.86,55.93,85233.0,50.0443,50.098,50.0353,50.098,85233.0
2016-08-08 14:40:00,55.93,55.93,55.88,55.91,65451.0,50.098,50.098,50.0533,50.0801,65451.0
2016-08-08 14:50:00,55.9,55.92,55.87,55.89,78115.0,50.0712,50.0891,50.0443,50.0622,78115.0
2016-08-08 15:00:00,55.89,55.94,55.88,55.94,70846.0,50.0622,50.107,50.0533,50.107,70846.0
2016-08-08 15:10:00,55.94,55.98,55.93,55.96,94962.0,50.107,50.1428,50.098,50.1249,94962.0
2016-08-08 15:20:00,55.95,55.96,55.92,55.94,68569.0,50.116,50.1249,50.0891,50.107,68569.0
2016-08-08 15:30:00,55.94,55.95,55.87,55.89,192217.0,50.107,50.116,50.0443,50.0622,192217.0
2016-08-08 15:40:00,55.89,55.91,55.88,55.91,137523.0,50.0622,50.0801,50.0533,50.0801,137523.0
2016-08-08 15:50:00,55.91,55.97,55.89,55.96,402927.0,50.0801,50.1339,50.0622,50.1249,402927.0
2016-08-09 09:30:00,56.08,56.24,55.94,55.94,349144.0,50.2324,50.3757,50.107,50.107,349144.0
2016-08-09 09:40:00,55.92,56.09,55.85,56.04,267106.0,50.0891,50.2414,50.0264,50.1966,267106.0
2016-08-09 09:50:00,56.05,56.13,56.03,56.07,219182.0,50.2055,50.2772,50.1876,50.2234,219182.0
2016-08-09 10:00:00,56.09,56.11,55.99,56.04,151080.0,50.2414,50.2593,50.1518,50.1966,151080.0
2016-08-09 10:10:00,56.04,56.11,55.93,55.97,179552.0,50.1966,50.2593,50.098,50.1339,179552.0
2016-08-09 10:20:00,55.98,56.09,55.94,56.03,163823.0,50.1428,50.2414,50.107,50.1876,163823.0
2016-08-09 10:30:00,56.03,56.09,55.98,56.06,239509.0,50.1876,50.2414,50.1428,50.2145,239509.0
2016-08-09 10:40:00,56.07,56.09,55.98,56.02,316337.0,50.2234,50.2414,50.1428,50.1787,316337.0
2016-08-09 10:50:00,56.02,56.02,55.94,55.98,239882.0,50.1787,50.1787,50.107,50.1428,239882.0
2016-08-09 11:00:00,55.98,56.05,55.96,56.03,137412.0,50.1428,50.2055,50.1249,50.1876,137412.0
2016-08-09 11:10:00,56.03,56.1,55.98,56.08,154294.0,50.1876,50.2503,50.1428,50.2324,154294.0
2016-08-09 11:20:00,56.08,56.08,56.0,56.05,161686.0,50.2324,50.2324,50.1607,50.2055,161686.0
2016-08-09 11:30:00,56.04,56.06,55.98,56.01,99476.0,50.1966,50.2145,50.1428,50.1697,99476.0
2016-08-09 11:40:00,56.02,56.07,55.99,56.0,180903.0,50.1787,50.2234,50.1518,50.1607,180903.0
2016-08-09 11:50:00,56.0,56.13,55.99,56.08,119258.0,50.1607,50.2772,50.1518,50.2324,119258.0
2016-08-09 12:00:00,56.07,56.13,56.05,56.12,159268.0,50.2234,50.2772,50.2055,50.2682,159268.0
2016-08-09 12:10:00,56.12,56.12,56.07,56.08,107217.0,50.2682,50.2682,50.2234,50.2324,107217.0
2016-08-09 12:20:00,56.07,56.09,55.97,56.0,111883.0,50.2234,50.2414,50.1339,50.1607,111883.0
2016-08-09 12:30:00,56.0,56.01,55.92,56.0,139081.0,50.1607,50.1697,50.0891,50.1607,139081.0
2016-08-09 12:40:00,56.01,56.03,55.97,56.01,102088.0,50.1697,50.1876,50.1339,50.1697,102088.0
2016-08-09 12:50:00,56.0,56.01,55.95,55.97,105358.0,50.1607,50.1697,50.116,50.1339,105358.0
2016-08-09 13:00:00,55.96,56.03,55.96,55.99,110150.0,50.1249,50.1876,50.1249,50.1518,110150.0
2016-08-09 13:10:00,55.98,56.03,55.96,56.01,103095.0,50.1428,50.1876,50.1249,50.1697,103095.0
2016-08-09 13:20:00,56.0,56.04,55.9,55.92,136355.0,50.1607,50.1966,50.0712,50.0891,136355.0
2016-08-09 13:30:00,55.93,55.99,55.91,55.91,114993.0,50.098,50.1518,50.0801,50.0801,114993.0
2016-08-09 13:40:00,55.91,55.92,55.83,55.9,146440.0,50.0801,50.0891,50.0085,50.0712,146440.0
2016-08-09 13:50:00,55.9,55.95,55.87,55.94,208418.0,50.0712,50.116,50.0443,50.107,208418.0
2016-08-09 14:00:00,55.94,55.97,55.88,55.95,146311.0,50.107,50.1339,50.0533,50.116,146311.0
2016-08-09 14:10:00,55.96,55.98,55.91,55.98,139606.0,50.1249,50.1428,50.0801,50.1428,139606.0
2016-08-09 14:20:00,55.98,55.98,55.92,55.94,155489.0,50.1428,50.1428,50.0891,50.107,155489.0
2016-08-09 14:30:00,55.93,55.94,55.82,55.89,178915.0,50.098,50.107,49.9995,50.0622,178915.0
2016-08-09 14:40:00,55.89,55.89,55.79,55.85,133966.0,50.0622,50.0622,49.9726,50.0264,133966.0
2016-08-09 14:50:00,55.85,55.9,55.82,55.87,125017.0,50.0264,50.0712,49.9995,50.0443,125017.0
2016-08-09 15:00:00,55.87,55.9,55.81,55.87,81715.0,50.0443,50.0712,49.9906,50.0443,81715.0
2016-08-09 15:10:00,55.87,55.87,55.72,55.74,148920.0,50.0443,50.0443,49.9099,49.9279,148920.0
2016-08-09 15:20:00,55.74,55.82,55.73,55.75,135739.0,49.9279,49.9995,49.9189,49.9368,135739.0
2016-08-09 15:30:00,55.75,55.8,55.72,55.8,180528.0,49.9368,49.9816,49.9099,49.9816,180528.0
2016-08-09 15:40:00,55.8,55.8,55.69,55.69,324935.0,49.9816,49.9816,49.8831,49.8831,324935.0
2016-08-09 15:50:00,55.7,55.77,55.69,55.75,389377.0,49.892,49.9547,49.8831,49.9368,389377.0
2016-08-10 09:30:00,55.95,56.18,55.87,56.07,339257.0,50.116,50.322,50.0443,50.2234,339257.0
2016-08-10 09:40:00,56.06,56.07,55.93,55.97,204625.0,50.2145,50.2234,50.098,50.1339,204625.0
2016-08-10 09:50:00,55.98,55.98,55.71,55.72,124753.0,50.1428,50.1428,49.901,49.9099,124753.0
2016-08-10 10:00:00,55.74,55.83,55.73,55.76,152928.0,49.9279,50.0085,49.9189,49.9458,152928.0
2016-08-10 10:10:00,55.77,55.8,55.71,55.74,128723.0,49.9547,49.9816,49.901,49.9279,128723.0
2016-08-10 10:20:00,55.74,55.79,55.67,55.71,141134.0,49.9279,49.9726,49.8652,49.901,141134.0
2016-08-10 10:30:00,55.72,55.76,55.62,55.69,144257.0,49.9099,49.9458,49.8204,49.8831,144257.0
2016-08-10 10:40:00,55.68,55.78,55.64,55.77,159891.0,49.8741,49.9637,49.8383,49.9547,159891.0
2016-08-10 10:50:00,55.77,55.8,55.71,55.75,115438.0,49.9547,49.9816,49.901,49.9368,115438.0
2016-08-10 11:00:00,55.76,55.78,55.67,55.67,231810.0,49.9458,49.9637,49.8652,49.8652,231810.0
2016-08-10 11:10:00,55.67,55.68,55.54,55.57,143973.0,49.8652,49.8741,49.7487,49.7756,143973.0
2016-08-10 11:20:00,55.57,55.63,55.55,55.58,208443.0,49.7756,49.8293,49.7577,49.7845,208443.0
2016-08-10 11:30:00,55.59,55.62,55.57,55.58,98920.0,49.7935,49.8204,49.7756,49.7845,98920.0
2016-08-10 11:40:00,55.58,55.71,55.57,55.7,186116.0,49.7845,49.901,49.7756,49.892,186116.0
2016-08-10 11:50:00,55.71,55.74,55.69,55.73,106796.0,49.901,49.9279,49.8831,49.9189,106796.0
2016-08-10 12:00:00,55.73,55.73,55.66,55.67,82751.0,49.9189,49.9189,49.8562,49.8652,82751.0
2016-08-10 12:10:00,55.67,55.68,55.63,55.66,80894.0,49.8652,49.8741,49.8293,49.8562,80894.0
2016-08-10 12:20:00,55.66,55.69,55.58,55.63,176187.0,49.8562,49.8831,49.7845,49.8293,176187.0
2016-08-10 12:30:00,55.63,55.64,55.56,55.6,70624.0,49.8293,49.8383,49.7666,49.8025,70624.0
2016-08-10 12:40:00,55.6,55.61,55.55,55.56,70745.0,49.8025,49.8114,49.7577,49.7666,70745.0
2016-08-10 12:50:00,55.57,55.62,55.53,55.56,56990.0,49.7756,49.8204,49.7398,49.7666,56990.0
2016-08-10 13:00:00,55.56,55.59,55.53,55.53,46779.0,49.7666,49.7935,49.7398,49.7398,46779.0
2016-08-10 13:10:00,55.54,55.56,55.53,55.54,39027.0,49.7487,49.7666,49.7398,49.7487,39027.0
2016-08-10 13:20:00,55.54,55.55,55.5,55.55,63103.0,49.7487,49.7577,49.7129,49.7577,63103.0
2016-08-10 13:30:00,55.54,55.55,55.4,55.4,226700.0,49.7487,49.7577,49.6233,49.6233,226700.0
2016-08-10 13:40:00,55.4,55.42,55.39,55.4,104213.0,49.6233,49.6412,49.6144,49.6233,104213.0
2016-08-10 13:50:00,55.4,55.45,55.39,55.43,68675.0,49.6233,49.6681,49.6144,49.6502,68675.0
2016-08-10 14:00:00,55.42,55.51,55.42,55.45,98932.0,49.6412,49.7218,49.6412,49.6681,98932.0
2016-08-10 14:10:00,55.45,55.48,55.37,55.38,104304.0,49.6681,49.695,49.5964,49.6054,104304.0
2016-08-10 14:20:00,55.39,55.39,55.3,55.33,82529.0,49.6144,49.6144,49.5337,49.5606,82529.0
2016-08-10 14:30:00,55.32,55.35,55.29,55.29,69327.0,49.5517,49.5785,49.5248,49.5248,69327.0
2016-08-10 14:40:00,55.29,55.32,55.28,55.32,65355.0,49.5248,49.5517,49.5158,49.5517,65355.0
2016-08-10 14:50:00,55.31,55.35,55.3,55.33,58335.0,49.5427,49.5785,49.5337,49.5606,58335.0
2016-08-10 15:00:00,55.33,55.34,55.31,55.32,89281.0,49.5606,49.5696,49.5427,49.5517,89281.0
2016-08-10 15:10:00,55.32,55.33,55.29,55.3,129699.0,49.5517,49.5606,49.5248,49.5337,129699.0
2016-08-10 15:20:00,55.29,55.32,55.23,55.23,223171.0,49.5248,49.5517,49.471,49.471,223171.0
2016-08-10 15:30:00,55.23,55.24,55.15,55.16,256614.0,49.471,49.48,49.3994,49.4083,256614.0
2016-08-10 15:40:00,55.16,55.18,55.07,55.07,393017.0,49.4083,49.4263,49.3277,49.3277,393017.0
2016-08-10 15:50:00,55.08,55.14,55.07,55.14,759101.0,49.3367,49.3904,49.3277,49.3904,759101.0
2016-08-11 09:30:00,55.63,55.93,55.6,55.73,509096.0,49.8293,50.098,49.8025,49.9189,509096.0
2016-08-11 09:40:00,55.74,55.84,55.58,55.64,321127.0,49.9279,50.0174,49.7845,49.8383,321127.0
2016-08-11 09:50:00,55.64,55.65,55.52,55.53,257208.0,49.8383,49.8472,49.7308,49.7398,257208.0
2016-08-11 10:00:00,55.53,55.62,55.48,55.48,340861.0,49.7398,49.8204,49.695,49.695,340861.0
2016-08-11 10:10:00,55.49,55.73,55.49,55.72,196388.0,49.7039,49.9189,49.7039,49.9099,196388.0
2016-08-11 10:20:00,55.72,55.81,55.69,55.79,138239.0,49.9099,49.9906,49.8831,49.9726,138239.0
2016-08-11 10:30:00,55.79,55.87,55.77,55.85,277351.0,49.9726,50.0443,49.9547,50.0264,277351.0
2016-08-11 10:40:00,55.86,56.1,55.85,56.09,249941.0,50.0353,50.2503,50.0264,50.2414,249941.0
2016-08-11 10:50:00,56.1,56.12,56.03,56.09,137696.0,50.2503,50.2682,50.1876,50.2414,137696.0
2016-08-11 11:00:00,56.09,56.11,56.01,56.05,204390.0,50.2414,50.2593,50.1697,50.2055,204390.0
2016-08-11 11:10:00,56.05,56.11,55.98,56.1,211892.0,50.2055,50.2593,50.1428,50.2503,211892.0
2016-08-11 11:20:00,56.1,56.1,55.97,56.05,173904.0,50.2503,50.2503,50.1339,50.2055,173904.0
2016-08-11 11:30:00,56.06,56.14,56.04,56.11,155855.0,50.2145,50.2862,50.1966,50.2593,155855.0
2016-08-11 11:40:00,56.1,56.21,56.1,56.21,162073.0,50.2503,50.3489,50.2503,50.3489,162073.0
2016-08-11 11:50:00,56.21,56.28,56.2,56.23,194444.0,50.3489,50.4116,50.3399,50.3668,194444.0
2016-08-11 12:00:00,56.24,56.26,56.19,56.21,150675.0,50.3757,50.3936,50.3309,50.3489,150675.0
2016-08-11 12:10:00,56.22,56.24,56.19,56.23,129528.0,50.3578,50.3757,50.3309,50.3668,129528.0
2016-08-11 12:20:00,56.23,56.35,56.22,56.33,96638.0,50.3668,50.4743,50.3578,50.4563,96638.0
2016-08-11 12:30:00,56.33,56.37,56.31,56.34,71524.0,50.4563,50.4922,50.4384,50.4653,71524.0
2016-08-11 12:40:00,56.34,56.36,56.31,56.36,72185.0,50.4653,50.4832,50.4384,50.4832,72185.0
2016-08-11 12:50:00,56.35,56.41,56.33,56.33,160916.0,50.4743,50.528,50.4563,50.4563,160916.0
2016-08-11 13:00:00,56.34,56.41,56.31,56.39,117139.0,50.4653,50.528,50.4384,50.5101,117139.0
2016-08-11 13:10:00,56.39,56.4,56.33,56.36,69339.0,50.5101,50.519,50.4563,50.4832,69339.0
2016-08-11 13:20:00,56.36,56.4,56.34,56.39,101698.0,50.4832,50.519,50.4653,50.5101,101698.0
2016-08-11 13:30:00,56.39,56.4,56.32,56.35,147049.0,50.5101,50.519,50.4474,50.4743,147049.0
2016-08-11 13:40:00,56.35,56.41,56.33,56.41,102896.0,50.4743,50.528,50.4563,50.528,102896.0
2016-08-11 13:50:00,56.41,56.44,56.38,56.44,73119.0,50.528,50.5549,50.5011,50.5549,73119.0
2016-08-11 14:00:00,56.44,56.48,56.41,56.45,107550.0,50.5549,50.5907,50.528,50.5638,107550.0
2016-08-11 14:10:00,56.46,56.52,56.45,56.51,118492.0,50.5728,50.6265,50.5638,50.6176,118492.0
2016-08-11 14:20:00,56.51,56.55,56.51,56.52,101815.0,50.6176,50.6534,50.6176,50.6265,101815.0
2016-08-11 14:30:00,56.51,56.52,56.48,56.5,107863.0,50.6176,50.6265,50.5907,50.6086,107863.0
2016-08-11 14:40:00,56.51,56.59,56.5,56.58,157677.0,50.6176,50.6892,50.6086,50.6803,157677.0
2016-08-11 14:50:00,56.58,56.64,56.52,56.58,126572.0,50.6803,50.734,50.6265,50.6803,126572.0
2016-08-11 15:00:00,56.57,56.59,56.51,56.55,211694.0,50.6713,50.6892,50.6176,50.6534,211694.0
2016-08-11 15:10:00,56.55,56.67,56.55,56.66,241372.0,50.6534,50.7609,50.6534,50.7519,241372.0
2016-08-11 15:20:00,56.66,56.73,56.66,56.73,182500.0,50.7519,50.8146,50.7519,50.8146,182500.0
2016-08-11 15:30:00,56.72,56.8,56.7,56.8,409099.0,50.8057,50.8773,50.7878,50.8773,409099.0
2016-08-11 15:40:00,56.79,56.89,56.76,56.88,433361.0,50.8684,50.9579,50.8415,50.949,433361.0
2016-08-11 15:50:00,56.87,56.88,56.72,56.73,610680.0,50.94,50.949,50.8057,50.8146,610680.0
2016-08-12 09:30:00,56.7,56.73,56.16,56.19,379689.0,50.7878,50.8146,50.3041,50.3309,379689.0
2016-08-12 09:40:00,56.19,56.59,56.13,56.51,228356.0,50.3309,50.6892,50.2772,50.6176,228356.0
2016-08-12 09:50:00,56.51,56.63,56.45,56.61,131205.0,50.6176,50.7251,50.5638,50.7071,131205.0
2016-08-12 10:00:00,56.61,56.76,56.56,56.73,212517.0,50.7071,50.8415,50.6624,50.8146,212517.0
2016-08-12 10:10:00,56.73,56.73,56.62,56.7,156362.0,50.8146,50.8146,50.7161,50.7878,156362.0
2016-08-12 10:20:00,56.7,56.71,56.59,56.65,132273.0,50.7878,50.7967,50.6892,50.743,132273.0
2016-08-12 10:30:00,56.65,56.68,56.51,56.53,69756.0,50.743,50.7698,50.6176,50.6355,69756.0
2016-08-12 10:40:00,56.52,56.65,56.48,56.64,136940.0,50.6265,50.743,50.5907,50.734,136940.0
2016-08-12 10:50:00,56.64,56.73,56.59,56.61,110378.0,50.734,50.8146,50.6892,50.7071,110378.0
2016-08-12 11:00:00,56.62,56.66,56.55,56.55,67120.0,50.7161,50.7519,50.6534,50.6534,67120.0
2016-08-12 11:10:00,56.55,56.6,56.5,56.5,48862.0,50.6534,50.6982,50.6086,50.6086,48862.0
2016-08-12 11:20:00,56.51,56.54,56.49,56.53,128381.0,50.6176,50.6444,50.5997,50.6355,128381.0
2016-08-12 11:30:00,56.52,56.52,56.36,56.36,119142.0,50.6265,50.6265,50.4832,50.4832,119142.0
2016-08-12 11:40:00,56.36,56.37,56.29,56.29,52969.0,50.4832,50.4922,50.4205,50.4205,52969.0
2016-08-12 11:50:00,56.28,56.44,56.25,56.44,216104.0,50.4116,50.5549,50.3847,50.5549,216104.0
2016-08-12 12:00:00,56.45,56.49,56.34,56.36,96926.0,50.5638,50.5997,50.4653,50.4832,96926.0
2016-08-12 12:10:00,56.36,56.37,56.28,56.29,84884.0,50.4832,50.4922,50.4116,50.4205,84884.0
2016-08-12 12:20:00,56.29,56.42,56.28,56.39,76221.0,50.4205,50.537,50.4116,50.5101,76221.0
2016-08-12 12:30:00,56.39,56.45,56.39,56.44,66714.0,50.5101,50.5638,50.5101,50.5549,66714.0
2016-08-12 12:40:00,56.44,56.45,56.39,56.4,76655.0,50.5549,50.5638,50.5101,50.519,76655.0
2016-08-12 12:50:00,56.4,56.4,56.36,56.37,48014.0,50.519,50.519,50.4832,50.4922,48014.0
2016-08-12 13:00:00,56.36,56.44,56.33,56.38,114390.0,50.4832,50.5549,50.4563,50.5011,114390.0
2016-08-12 13:10:00,56.38,56.4,56.35,56.38,49981.0,50.5011,50.519,50.4743,50.5011,49981.0
2016-08-12 13:20:00,56.38,56.45,56.34,56.44,83904.0,50.5011,50.5638,50.4653,50.5549,83904.0
2016-08-12 13:30:00,56.44,56.46,56.4,56.4,41702.0,50.5549,50.5728,50.519,50.519,41702.0
2016-08-12 13:40:00,56.41,56.44,56.34,56.34,49340.0,50.528,50.5549,50.4653,50.4653,49340.0
2016-08-12 13:50:00,56.34,56.38,56.34,56.36,82113.0,50.4653,50.5011,50.4653,50.4832,82113.0
2016-08-12 14:00:00,56.35,56.45,56.33,56.44,97967.0,50.4743,50.5638,50.4563,50.5549,97967.0
2016-08-12 14:10:00,56.44,56.48,56.42,56.43,59773.0,50.5549,50.5907,50.537,50.5459,59773.0
2016-08-12 14:20:00,56.43,56.48,56.42,56.48,40022.0,50.5459,50.5907,50.537,50.5907,40022.0
2016-08-12 14:30:00,56.48,56.5,56.46,56.48,112221.0,50.5907,50.6086,50.5728,50.5907,112221.0
2016-08-12 14:40:00,56.48,56.5,56.43,56.49,74780.0,50.5907,50.6086,50.5459,50.5997,74780.0
2016-08-12 14:50:00,56.5,56.55,56.48,56.52,84317.0,50.6086,50.6534,50.5907,50.6265,84317.0
2016-08-12 15:00:00,56.53,56.55,56.52,56.54,70373.0,50.6355,50.6534,50.6265,50.6444,70373.0
2016-08-12 15:10:00,56.53,56.54,56.45,56.48,91417.0,50.6355,50.6444,50.5638,50.5907,91417.0
2016-08-12 15:20:00,56.47,56.51,56.46,56.5,79293.0,50.5817,50.6176,50.5728,50.6086,79293.0
2016-08-12 15:30:00,56.5,56.57,56.5,56.52,134106.0,50.6086,50.6713,50.6086,50.6265,134106.0
2016-08-12 15:40:00,56.53,56.55,56.44,56.45,180276.0,50.6355,50.6534,50.5549,50.5638,180276.0
2016-08-12 15:50:00,56.45,56.48,56.42,56.44,579334.0,50.5638,50.5907,50.537,50.5549,579334.0
2016-08-15 09:30:00,56.65,56.96,56.62,56.81,270975.0,50.743,51.0206,50.7161,50.8863,270975.0
2016-08-15 09:40:00,56.81,56.86,56.72,56.8,147776.0,50.8863,50.9311,50.8057,50.8773,147776.0
2016-08-15 09:50:00,56.8,56.9,56.76,56.82,159695.0,50.8773,50.9669,50.8415,50.8952,159695.0
2016-08-15 10:00:00,56.82,56.92,56.79,56.89,210468.0,50.8952,50.9848,50.8684,50.9579,210468.0
2016-08-15 10:10:00,56.9,57.0,56.9,56.97,110675.0,50.9669,51.0565,50.9669,51.0296,110675.0
2016-08-15 10:20:00,56.98,57.06,56.96,56.98,153866.0,51.0386,51.1102,51.0206,51.0386,153866.0
2016-08-15 10:30:00,56.99,57.0,56.89,56.96,95847.0,51.0475,51.0565,50.9579,51.0206,95847.0
2016-08-15 10:40:00,56.96,56.97,56.92,56.93,96462.0,51.0206,51.0296,50.9848,50.9938,96462.0
2016-08-15 10:50:00,56.94,56.95,56.85,56.89,92736.0,51.0027,51.0117,50.9221,50.9579,92736.0
2016-08-15 11:00:00,56.89,57.0,56.87,56.93,109120.0,50.9579,51.0565,50.94,50.9938,109120.0
2016-08-15 11:10:00,56.93,56.98,56.89,56.93,79359.0,50.9938,51.0386,50.9579,50.9938,79359.0
2016-08-15 11:20:00,56.93,56.94,56.9,56.9,73861.0,50.9938,51.0027,50.9669,50.9669,73861.0
2016-08-15 11:30:00,56.91,56.95,56.88,56.95,68594.0,50.9759,51.0117,50.949,51.0117,68594.0
2016-08-15 11:40:00,56.95,56.98,56.89,56.92,84100.0,51.0117,51.0386,50.9579,50.9848,84100.0
2016-08-15 11:50:00,56.91,56.95,56.85,56.91,110538.0,50.9759,51.0117,50.9221,50.9759,110538.0
2016-08-15 12:00:00,56.91,56.95,56.86,56.86,85249.0,50.9759,51.0117,50.9311,50.9311,85249.0
2016-08-15 12:10:00,56.87,56.94,56.86,56.94,68264.0,50.94,51.0027,50.9311,51.0027,68264.0
2016-08-15 12:20:00,56.93,56.97,56.91,56.93,126804.0,50.9938,51.0296,50.9759,50.9938,126804.0
2016-08-15 12:30:00,56.94,56.96,56.91,56.93,57604.0,51.0027,51.0206,50.9759,50.9938,57604.0
2016-08-15 12:40:00,56.92,57.02,56.92,56.99,119223.0,50.9848,51.0744,50.9848,51.0475,119223.0
2016-08-15 12:50:00,56.99,57.02,56.94,56.97,72877.0,51.0475,51.0744,51.0027,51.0296,72877.0
2016-08-15 13:00:00,56.98,57.02,56.96,56.97,85140.0,51.0386,51.0744,51.0206,51.0296,85140.0
2016-08-15 13:10:00,56.96,56.98,56.92,56.96,61637.0,51.0206,51.0386,50.9848,51.0206,61637.0
2016-08-15 13:20:00,56.96,56.98,56.93,56.98,45060.0,51.0206,51.0386,50.9938,51.0386,45060.0
2016-08-15 13:30:00,56.98,56.98,56.92,56.93,50231.0,51.0386,51.0386,50.9848,50.9938,50231.0
2016-08-15 13:40:00,56.93,56.97,56.91,56.92,58109.0,50.9938,51.0296,50.9759,50.9848,58109.0
2016-08-15 13:50:00,56.92,56.95,56.91,56.92,46252.0,50.9848,51.0117,50.9759,50.9848,46252.0
2016-08-15 14:00:00,56.92,56.92,56.82,56.85,135553.0,50.9848,50.9848,50.8952,50.9221,135553.0
2016-08-15 14:10:00,56.84,56.87,56.81,56.83,78794.0,50.9132,50.94,50.8863,50.9042,78794.0
2016-08-15 14:20:00,56.83,56.9,56.81,56.89,60783.0,50.9042,50.9669,50.8863,50.9579,60783.0
2016-08-15 14:30:00,56.89,56.91,56.87,56.89,61117.0,50.9579,50.9759,50.94,50.9579,61117.0
2016-08-15 14:40:00,56.89,56.94,56.86,56.9,106886.0,50.9579,51.0027,50.9311,50.9669,106886.0
2016-08-15 14:50:00,56.9,56.92,56.85,56.87,79961.0,50.9669,50.9848,50.9221,50.94,79961.0
2016-08-15 15:00:00,56.86,56.89,56.83,56.85,52168.0,50.9311,50.9579,50.9042,50.9221,52168.0
2016-08-15 15:10:00,56.84,56.86,56.77,56.8,86958.0,50.9132,50.9311,50.8505,50.8773,86958.0
2016-08-15 15:20:00,56.8,56.8,56.73,56.75,136172.0,50.8773,50.8773,50.8146,50.8325,136172.0
2016-08-15 15:30:00,56.75,56.78,56.73,56.73,136676.0,50.8325,50.8594,50.8146,50.8146,136676.0
2016-08-15 15:40:00,56.73,56.82,56.73,56.78,151893.0,50.8146,50.8952,50.8146,50.8594,151893.0
2016-08-15 15:50:00,56.79,56.8,56.75,56.76,295382.0,50.8684,50.8773,50.8325,50.8415,295382.0
2016-08-16 09:30:00,56.8,56.8,56.42,56.55,258896.0,50.8773,50.8773,50.537,50.6534,258896.0
2016-08-16 09:40:00,56.55,56.65,56.52,56.56,151709.0,50.6534,50.743,50.6265,50.6624,151709.0
2016-08-16 09:50:00,56.56,56.75,56.56,56.71,108699.0,50.6624,50.8325,50.6624,50.7967,108699.0
2016-08-16 10:00:00,56.72,56.84,56.7,56.75,102090.0,50.8057,50.9132,50.7878,50.8325,102090.0
2016-08-16 10:10:00,56.76,56.87,56.76,56.83,76443.0,50.8415,50.94,50.8415,50.9042,76443.0
2016-08-16 10:20:00,56.82,56.86,56.78,56.8,96934.0,50.8952,50.9311,50.8594,50.8773,96934.0
2016-08-16 10:30:00,56.8,56.9,56.77,56.89,140328.0,50.8773,50.9669,50.8505,50.9579,140328.0
2016-08-16 10:40:00,56.9,56.9,56.79,56.8,98321.0,50.9669,50.9669,50.8684,50.8773,98321.0
2016-08-16 10:50:00,56.81,56.85,56.77,56.81,87204.0,50.8863,50.9221,50.8505,50.8863,87204.0
2016-08-16 11:00:00,56.8,56.88,56.78,56.85,96280.0,50.8773,50.949,50.8594,50.9221,96280.0
2016-08-16 11:10:00,56.85,56.91,56.81,56.88,80067.0,50.9221,50.9759,50.8863,50.949,80067.0
2016-08-16 11:20:00,56.88,56.91,56.83,56.85,92607.0,50.949,50.9759,50.9042,50.9221,92607.0
2016-08-16 11:30:00,56.85,56.87,56.8,56.82,75761.0,50.9221,50.94,50.8773,50.8952,75761.0
2016-08-16 11:40:00,56.83,56.85,56.8,56.81,44255.0,50.9042,50.9221,50.8773,50.8863,44255.0
2016-08-16 11:50:00,56.8,56.89,56.79,56.84,102691.0,50.8773,50.9579,50.8684,50.9132,102691.0
2016-08-16 12:00:00,56.85,56.85,56.78,56.8,80248.0,50.9221,50.9221,50.8594,50.8773,80248.0
2016-08-16 12:10:00,56.8,56.82,56.76,56.8,90412.0,50.8773,50.8952,50.8415,50.8773,90412.0
2016-08-16 12:20:00,56.8,56.82,56.74,56.76,64416.0,50.8773,50.8952,50.8236,50.8415,64416.0
2016-08-16 12:30:00,56.75,56.81,56.73,56.78,130145.0,50.8325,50.8863,50.8146,50.8594,130145.0
2016-08-16 12:40:00,56.78,56.88,56.76,56.87,91154.0,50.8594,50.949,50.8415,50.94,91154.0
2016-08-16 12:50:00,56.87,56.94,56.87,56.93,115016.0,50.94,51.0027,50.94,50.9938,115016.0
2016-08-16 13:00:00,56.93,56.93,56.85,56.88,76134.0,50.9938,50.9938,50.9221,50.949,76134.0
2016-08-16 13:10:00,56.89,56.89,56.81,56.81,55345.0,50.9579,50.9579,50.8863,50.8863,55345.0
2016-08-16 13:20:00,56.81,56.88,56.81,56.86,71980.0,50.8863,50.949,50.8863,50.9311,71980.0
2016-08-16 13:30:00,56.87,56.87,56.8,56.83,63628.0,50.94,50.94,50.8773,50.9042,63628.0
2016-08-16 13:40:00,56.83,56.9,56.83,56.89,65257.0,50.9042,50.9669,50.9042,50.9579,65257.0
2016-08-16 13:50:00,56.89,56.9,56.86,56.88,88117.0,50.9579,50.9669,50.9311,50.949,88117.0
2016-08-16 14:00:00,56.87,56.97,56.87,56.95,90540.0,50.94,51.0296,50.94,51.0117,90540.0
2016-08-16 14:10:00,56.96,56.99,56.87,56.93,128956.0,51.0206,51.0475,50.94,50.9938,128956.0
2016-08-16 14:20:00,56.92,56.95,56.89,56.91,97834.0,50.9848,51.0117,50.9579,50.9759,97834.0
2016-08-16 14:30:00,56.9,56.94,56.9,56.91,88246.0,50.9669,51.0027,50.9669,50.9759,88246.0
2016-08-16 14:40:00,56.9,56.94,56.88,56.94,106945.0,50.9669,51.0027,50.949,51.0027,106945.0
2016-08-16 14:50:00,56.94,57.04,56.93,57.02,181964.0,51.0027,51.0923,50.9938,51.0744,181964.0
2016-08-16 15:00:00,57.02,57.03,56.94,56.94,102415.0,51.0744,51.0833,51.0027,51.0027,102415.0
2016-08-16 15:10:00,56.94,56.95,56.88,56.9,121263.0,51.0027,51.0117,50.949,50.9669,121263.0
2016-08-16 15:20:00,56.89,56.96,56.88,56.94,74656.0,50.9579,51.0206,50.949,51.0027,74656.0
2016-08-16 15:30:00,56.94,56.95,56.87,56.89,109494.0,51.0027,51.0117,50.94,50.9579,109494.0
2016-08-16 15:40:00,56.89,56.92,56.86,56.91,127433.0,50.9579,50.9848,50.9311,50.9759,127433.0
2016-08-16 15:50:00,56.9,56.91,56.85,56.88,353559.0,50.9669,50.9759,50.9221,50.949,353559.0
2016-08-17 09:30:00,56.87,56.97,56.75,56.79,293512.0,50.94,51.0296,50.8325,50.8684,293512.0
2016-08-17 09:40:00,56.79,56.81,56.58,56.61,262069.0,50.8684,50.8863,50.6803,50.7071,262069.0
2016-08-17 09:50:00,56.61,56.67,56.6,56.62,111251.0,50.7071,50.7609,50.6982,50.7161,111251.0
2016-08-17 10:00:00,56.63,56.65,56.56,56.62,154772.0,50.7251,50.743,50.6624,50.7161,154772.0
2016-08-17 10:10:00,56.61,56.68,56.6,56.68,144005.0,50.7071,50.7698,50.6982,50.7698,144005.0
2016-08-17 10:20:00,56.68,56.75,56.65,56.74,164343.0,50.7698,50.8325,50.743,50.8236,164343.0
2016-08-17 10:30:00,56.75,56.85,56.74,56.79,157524.0,50.8325,50.9221,50.8236,50.8684,157524.0
2016-08-17 10:40:00,56.79,56.8,56.7,56.71,161530.0,50.8684,50.8773,50.7878,50.7967,161530.0
2016-08-17 10:50:00,56.7,56.73,56.68,56.72,110745.0,50.7878,50.8146,50.7698,50.8057,110745.0
2016-08-17 11:00:00,56.72,56.75,56.71,56.73,97895.0,50.8057,50.8325,50.7967,50.8146,97895.0
2016-08-17 11:10:00,56.73,56.77,56.71,56.76,127891.0,50.8146,50.8505,50.7967,50.8415,127891.0
2016-08-17 11:20:00,56.76,56.79,56.74,56.77,274027.0,50.8415,50.8684,50.8236,50.8505,274027.0
2016-08-17 11:30:00,56.77,56.77,56.63,56.64,158939.0,50.8505,50.8505,50.7251,50.734,158939.0
2016-08-17 11:40:00,56.65,56.66,56.54,56.55,104954.0,50.743,50.7519,50.6444,50.6534,104954.0
2016-08-17 11:50:00,56.56,56.61,56.55,56.58,118047.0,50.6624,50.7071,50.6534,50.6803,118047.0
2016-08-17 12:00:00,56.57,56.59,56.57,56.58,69945.0,50.6713,50.6892,50.6713,50.6803,69945.0
2016-08-17 12:10:00,56.59,56.65,56.58,56.64,123477.0,50.6892,50.743,50.6803,50.734,123477.0
2016-08-17 12:20:00,56.64,56.68,56.63,56.66,143194.0,50.734,50.7698,50.7251,50.7519,143194.0
2016-08-17 12:30:00,56.66,56.69,56.65,56.69,82033.0,50.7519,50.7788,50.743,50.7788,82033.0
2016-08-17 12:40:00,56.69,56.84,56.66,56.83,121665.0,50.7788,50.9132,50.7519,50.9042,121665.0
2016-08-17 12:50:00,56.82,56.87,56.79,56.8,95310.0,50.8952,50.94,50.8684,50.8773,95310.0
2016-08-17 13:00:00,56.81,56.84,56.72,56.72,306906.0,50.8863,50.9132,50.8057,50.8057,306906.0
2016-08-17 13:10:00,56.73,56.75,56.69,56.74,202511.0,50.8146,50.8325,50.7788,50.8236,202511.0
2016-08-17 13:20:00,56.73,56.87,56.72,56.87,173298.0,50.8146,50.94,50.8057,50.94,173298.0
2016-08-17 13:30:00,56.87,56.93,56.85,56.91,115999.0,50.94,50.9938,50.9221,50.9759,115999.0
2016-08-17 13:40:00,56.91,56.95,56.81,56.82,130868.0,50.9759,51.0117,50.8863,50.8952,130868.0
2016-08-17 13:50:00,56.81,56.85,56.72,56.75,163858.0,50.8863,50.9221,50.8057,50.8325,163858.0
2016-08-17 14:00:00,56.75,56.83,56.65,56.8,182002.0,50.8325,50.9042,50.743,50.8773,182002.0
2016-08-17 14:10:00,56.8,56.91,56.77,56.8,162151.0,50.8773,50.9759,50.8505,50.8773,162151.0
2016-08-17 14:20:00,56.81,56.82,56.7,56.77,142773.0,50.8863,50.8952,50.7878,50.8505,142773.0
2016-08-17 14:30:00,56.78,56.82,56.72,56.8,217754.0,50.8594,50.8952,50.8057,50.8773,217754.0
2016-08-17 14:40:00,56.8,56.88,56.79,56.88,84950.0,50.8773,50.949,50.8684,50.949,84950.0
2016-08-17 14:50:00,56.87,56.87,56.76,56.83,116977.0,50.94,50.94,50.8415,50.9042,116977.0
2016-08-17 15:00:00,56.83,56.84,56.76,56.76,89358.0,50.9042,50.9132,50.8415,50.8415,89358.0
2016-08-17 15:10:00,56.76,56.81,56.74,56.79,102262.0,50.8415,50.8863,50.8236,50.8684,102262.0
2016-08-17 15:20:00,56.79,56.87,56.76,56.84,86505.0,50.8684,50.94,50.8415,50.9132,86505.0
2016-08-17 15:30:00,56.85,56.88,56.84,56.87,141471.0,50.9221,50.949,50.9132,50.94,141471.0
2016-08-17 15:40:00,56.88,56.91,56.87,56.89,181632.0,50.949,50.9759,50.94,50.9579,181632.0
2016-08-17 15:50:00,56.9,56.9,56.8,56.85,842896.0,50.9669,50.9669,50.8773,50.9221,842896.0
2016-08-18 09:30:00,56.99,57.46,56.89,57.21,343941.0,51.0475,51.4685,50.9579,51.2446,343941.0
2016-08-18 09:40:00,57.19,57.21,57.02,57.14,166261.0,51.2267,51.2446,51.0744,51.1819,166261.0
2016-08-18 09:50:00,57.13,57.23,57.05,57.2,294898.0,51.1729,51.2625,51.1013,51.2356,294898.0
2016-08-18 10:00:00,57.19,57.32,57.11,57.26,211445.0,51.2267,51.3431,51.155,51.2894,211445.0
2016-08-18 10:10:00,57.25,57.31,57.18,57.19,166298.0,51.2804,51.3342,51.2177,51.2267,166298.0
2016-08-18 10:20:00,57.18,57.19,57.01,57.05,168966.0,51.2177,51.2267,51.0654,51.1013,168966.0
2016-08-18 10:30:00,57.05,57.19,57.04,57.15,206961.0,51.1013,51.2267,51.0923,51.1908,206961.0
2016-08-18 10:40:00,57.15,57.2,57.11,57.19,146591.0,51.1908,51.2356,51.155,51.2267,146591.0
2016-08-18 10:50:00,57.19,57.26,57.18,57.25,89856.0,51.2267,51.2894,51.2177,51.2804,89856.0
2016-08-18 11:00:00,57.25,57.26,57.16,57.25,138832.0,51.2804,51.2894,51.1998,51.2804,138832.0
2016-08-18 11:10:00,57.25,57.3,57.18,57.25,114712.0,51.2804,51.3252,51.2177,51.2804,114712.0
2016-08-18 11:20:00,57.26,57.26,57.18,57.23,109753.0,51.2894,51.2894,51.2177,51.2625,109753.0
2016-08-18 11:30:00,57.24,57.24,57.15,57.16,106181.0,51.2715,51.2715,51.1908,51.1998,106181.0
2016-08-18 11:40:00,57.15,57.19,57.14,57.17,90969.0,51.1908,51.2267,51.1819,51.2088,90969.0
2016-08-18 11:50:00,57.16,57.17,57.1,57.12,112038.0,51.1998,51.2088,51.146,51.164,112038.0
2016-08-18 12:00:00,57.12,57.22,57.09,57.21,96579.0,51.164,51.2535,51.1371,51.2446,96579.0
2016-08-18 12:10:00,57.21,57.27,57.2,57.2,77138.0,51.2446,51.2983,51.2356,51.2356,77138.0
2016-08-18 12:20:00,57.19,57.2,57.1,57.11,82656.0,51.2267,51.2356,51.146,51.155,82656.0
2016-08-18 12:30:00,57.1,57.14,57.06,57.14,92410.0,51.146,51.1819,51.1102,51.1819,92410.0
2016-08-18 12:40:00,57.14,57.24,57.12,57.19,96859.0,51.1819,51.2715,51.164,51.2267,96859.0
2016-08-18 12:50:00,57.19,57.22,57.12,57.16,59877.0,51.2267,51.2535,51.164,51.1998,59877.0
2016-08-18 13:00:00,57.16,57.19,57.12,57.13,76757.0,51.1998,51.2267,51.164,51.1729,76757.0
2016-08-18 13:10:00,57.13,57.2,57.13,57.17,56607.0,51.1729,51.2356,51.1729,51.2088,56607.0
2016-08-18 13:20:00,57.16,57.17,57.13,57.16,59514.0,51.1998,51.2088,51.1729,51.1998,59514.0
2016-08-18 13:30:00,57.17,57.22,57.16,57.2,73357.0,51.2088,51.2535,51.1998,51.2356,73357.0
2016-08-18 13:40:00,57.2,57.27,57.2,57.26,69569.0,51.2356,51.2983,51.2356,51.2894,69569.0
2016-08-18 13:50:00,57.26,57.26,57.23,57.26,73722.0,51.2894,51.2894,51.2625,51.2894,73722.0
2016-08-18 14:00:00,57.26,57.27,57.22,57.26,72413.0,51.2894,51.2983,51.2535,51.2894,72413.0
2016-08-18 14:10:00,57.26,57.29,57.24,57.27,116072.0,51.2894,51.3162,51.2715,51.2983,116072.0
2016-08-18 14:20:00,57.27,57.27,57.24,57.27,58715.0,51.2983,51.2983,51.2715,51.2983,58715.0
2016-08-18 14:30:00,57.27,57.28,57.21,57.24,75444.0,51.2983,51.3073,51.2446,51.2715,75444.0
2016-08-18 14:40:00,57.23,57.26,57.22,57.26,95922.0,51.2625,51.2894,51.2535,51.2894,95922.0
2016-08-18 14:50:00,57.26,57.27,57.2,57.2,102575.0,51.2894,51.2983,51.2356,51.2356,102575.0
2016-08-18 15:00:00,57.2,57.25,57.2,57.23,86033.0,51.2356,51.2804,51.2356,51.2625,86033.0
2016-08-18 15:10:00,57.23,57.26,57.21,57.26,99987.0,51.2625,51.2894,51.2446,51.2894,99987.0
2016-08-18 15:20:00,57.26,57.26,57.2,57.21,110903.0,51.2894,51.2894,51.2356,51.2446,110903.0
2016-08-18 15:30:00,57.21,57.29,57.2,57.27,156278.0,51.2446,51.3162,51.2356,51.2983,156278.0
2016-08-18 15:40:00,57.27,57.29,57.22,57.23,197402.0,51.2983,51.3162,51.2535,51.2625,197402.0
2016-08-18 15:50:00,57.23,57.25,57.19,57.22,371992.0,51.2625,51.2804,51.2267,51.2535,371992.0
2016-08-19 09:30:00,57.4,58.49,57.25,58.36,1162019.0,51.4148,52.3911,51.2804,52.2747,1162019.0
2016-08-19 09:40:00,58.34,58.42,58.14,58.3,367909.0,52.2568,52.3284,52.0776,52.2209,367909.0
2016-08-19 09:50:00,58.29,58.29,58.05,58.15,331946.0,52.212,52.212,51.997,52.0866,331946.0
2016-08-19 10:00:00,58.15,58.38,58.15,58.38,309025.0,52.0866,52.2926,52.0866,52.2926,309025.0
2016-08-19 10:10:00,58.38,58.64,58.32,58.64,566509.0,52.2926,52.5255,52.2388,52.5255,566509.0
2016-08-19 10:20:00,58.64,58.86,58.54,58.84,448064.0,52.5255,52.7225,52.4359,52.7046,448064.0
2016-08-19 10:30:00,58.84,58.85,58.57,58.79,485278.0,52.7046,52.7136,52.4628,52.6598,485278.0
2016-08-19 10:40:00,58.78,58.95,58.76,58.87,422172.0,52.6509,52.8031,52.633,52.7315,422172.0
2016-08-19 10:50:00,58.88,58.88,58.61,58.71,442187.0,52.7404,52.7404,52.4986,52.5882,442187.0
2016-08-19 11:00:00,58.71,58.86,58.7,58.86,336012.0,52.5882,52.7225,52.5792,52.7225,336012.0
2016-08-19 11:10:00,58.86,58.92,58.84,58.92,426309.0,52.7225,52.7763,52.7046,52.7763,426309.0
2016-08-19 11:20:00,58.92,58.95,58.85,58.86,351536.0,52.7763,52.8031,52.7136,52.7225,351536.0
2016-08-19 11:30:00,58.87,58.9,58.78,58.83,454196.0,52.7315,52.7584,52.6509,52.6957,454196.0
2016-08-19 11:40:00,58.82,58.99,58.76,58.99,620675.0,52.6867,52.839,52.633,52.839,620675.0
2016-08-19 11:50:00,58.98,59.14,58.96,59.03,370526.0,52.83,52.9733,52.8121,52.8748,370526.0
2016-08-19 12:00:00,59.04,59.08,58.93,58.97,210776.0,52.8838,52.9196,52.7852,52.8211,210776.0
2016-08-19 12:10:00,58.98,59.11,58.93,58.94,217383.0,52.83,52.9465,52.7852,52.7942,217383.0
2016-08-19 12:20:00,58.94,59.11,58.93,59.11,193658.0,52.7942,52.9465,52.7852,52.9465,193658.0
2016-08-19 12:30:00,59.1,59.1,58.91,58.95,195494.0,52.9375,52.9375,52.7673,52.8031,195494.0
2016-08-19 12:40:00,58.96,58.97,58.89,58.9,147336.0,52.8121,52.8211,52.7494,52.7584,147336.0
2016-08-19 12:50:00,58.9,58.91,58.8,58.86,146085.0,52.7584,52.7673,52.6688,52.7225,146085.0
2016-08-19 13:00:00,58.86,58.9,58.76,58.78,199292.0,52.7225,52.7584,52.633,52.6509,199292.0
2016-08-19 13:10:00,58.77,58.81,58.72,58.73,162379.0,52.6419,52.6777,52.5971,52.6061,162379.0
2016-08-19 13:20:00,58.73,58.87,58.68,58.86,200494.0,52.6061,52.7315,52.5613,52.7225,200494.0
2016-08-19 13:30:00,58.87,58.87,58.79,58.85,179075.0,52.7315,52.7315,52.6598,52.7136,179075.0
2016-08-19 13:40:00,58.85,58.9,58.78,58.89,140503.0,52.7136,52.7584,52.6509,52.7494,140503.0
2016-08-19 13:50:00,58.9,58.91,58.8,58.82,161896.0,52.7584,52.7673,52.6688,52.6867,161896.0
2016-08-19 14:00:00,58.82,58.93,58.79,58.87,216163.0,52.6867,52.7852,52.6598,52.7315,216163.0
2016-08-19 14:10:00,58.87,58.99,58.85,58.99,188066.0,52.7315,52.839,52.7136,52.839,188066.0
2016-08-19 14:20:00,58.99,59.08,58.95,59.05,362158.0,52.839,52.9196,52.8031,52.8927,362158.0
2016-08-19 14:30:00,59.04,59.08,58.98,59.02,172938.0,52.8838,52.9196,52.83,52.8658,172938.0
2016-08-19 14:40:00,59.01,59.07,59.01,59.06,144651.0,52.8569,52.9106,52.8569,52.9017,144651.0
2016-08-19 14:50:00,59.06,59.09,59.0,59.04,249515.0,52.9017,52.9285,52.8479,52.8838,249515.0
2016-08-19 15:00:00,59.04,59.06,58.93,58.97,263443.0,52.8838,52.9017,52.7852,52.8211,263443.0
2016-08-19 15:10:00,58.97,58.97,58.86,58.96,292456.0,52.8211,52.8211,52.7225,52.8121,292456.0
2016-08-19 15:20:00,58.96,59.03,58.88,59.03,290422.0,52.8121,52.8748,52.7404,52.8748,290422.0
2016-08-19 15:30:00,59.04,59.04,58.91,58.98,449905.0,52.8838,52.8838,52.7673,52.83,449905.0
2016-08-19 15:40:00,58.98,58.99,58.89,58.91,511045.0,52.83,52.839,52.7494,52.7673,511045.0
2016-08-19 15:50:00,58.91,59.0,58.85,58.88,1322664.0,52.7673,52.8479,52.7136,52.7404,1322664.0
2016-08-22 09:30:00,58.82,59.24,58.77,59.21,603296.0,52.6867,53.0629,52.6419,53.036,603296.0
2016-08-22 09:40:00,59.21,59.46,59.12,59.13,414987.0,53.036,53.26,52.9554,52.9644,414987.0
2016-08-22 09:50:00,59.12,59.21,58.94,58.97,274394.0,52.9554,53.036,52.7942,52.8211,274394.0
2016-08-22 10:00:00,58.96,58.98,58.83,58.9,276420.0,52.8121,52.83,52.6957,52.7584,276420.0
2016-08-22 10:10:00,58.92,59.11,58.87,59.07,202474.0,52.7763,52.9465,52.7315,52.9106,202474.0
2016-08-22 10:20:00,59.06,59.2,59.01,59.16,207971.0,52.9017,53.0271,52.8569,52.9912,207971.0
2016-08-22 10:30:00,59.15,59.22,59.04,59.07,150286.0,52.9823,53.045,52.8838,52.9106,150286.0
2016-08-22 10:40:00,59.07,59.18,59.06,59.12,173843.0,52.9106,53.0092,52.9017,52.9554,173843.0
2016-08-22 10:50:00,59.12,59.17,59.0,59.01,178596.0,52.9554,53.0002,52.8479,52.8569,178596.0
2016-08-22 11:00:00,59.01,59.1,58.95,59.01,381140.0,52.8569,52.9375,52.8031,52.8569,381140.0
2016-08-22 11:10:00,59.01,59.11,58.97,58.98,175601.0,52.8569,52.9465,52.8211,52.83,175601.0
2016-08-22 11:20:00,58.98,59.0,58.82,58.9,237116.0,52.83,52.8479,52.6867,52.7584,237116.0
2016-08-22 11:30:00,58.9,58.97,58.85,58.92,157071.0,52.7584,52.8211,52.7136,52.7763,157071.0
2016-08-22 11:40:00,58.92,58.93,58.83,58.92,106835.0,52.7763,52.7852,52.6957,52.7763,106835.0
2016-08-22 11:50:00,58.92,58.93,58.84,58.89,101901.0,52.7763,52.7852,52.7046,52.7494,101901.0
2016-08-22 12:00:00,58.88,58.95,58.83,58.89,145327.0,52.7404,52.8031,52.6957,52.7494,145327.0
2016-08-22 12:10:00,58.9,58.93,58.87,58.92,99198.0,52.7584,52.7852,52.7315,52.7763,99198.0
2016-08-22 12:20:00,58.93,59.13,58.91,59.07,193335.0,52.7852,52.9644,52.7673,52.9106,193335.0
2016-08-22 12:30:00,59.06,59.09,59.02,59.06,113494.0,52.9017,52.9285,52.8658,52.9017,113494.0
2016-08-22 12:40:00,59.05,59.09,58.99,59.07,93016.0,52.8927,52.9285,52.839,52.9106,93016.0
2016-08-22 12:50:00,59.07,59.11,59.0,59.05,89495.0,52.9106,52.9465,52.8479,52.8927,89495.0
2016-08-22 13:00:00,59.06,59.09,58.97,59.05,133778.0,52.9017,52.9285,52.8211,52.8927,133778.0
2016-08-22 13:10:00,59.05,59.1,59.0,59.07,117211.0,52.8927,52.9375,52.8479,52.9106,117211.0
2016-08-22 13:20:00,59.07,59.07,58.82,58.88,142430.0,52.9106,52.9106,52.6867,52.7404,142430.0
2016-08-22 13:30:00,58.87,58.91,58.8,58.83,131630.0,52.7315,52.7673,52.6688,52.6957,131630.0
2016-08-22 13:40:00,58.84,58.94,58.82,58.85,222345.0,52.7046,52.7942,52.6867,52.7136,222345.0
2016-08-22 13:50:00,58.86,58.91,58.79,58.8,134498.0,52.7225,52.7673,52.6598,52.6688,134498.0
2016-08-22 14:00:00,58.8,58.86,58.79,58.85,130176.0,52.6688,52.7225,52.6598,52.7136,130176.0
2016-08-22 14:10:00,58.82,58.83,58.73,58.73,124540.0,52.6867,52.6957,52.6061,52.6061,124540.0
2016-08-22 14:20:00,58.74,58.81,58.7,58.71,91637.0,52.615,52.6777,52.5792,52.5882,91637.0
2016-08-22 14:30:00,58.71,58.77,58.71,58.75,84966.0,52.5882,52.6419,52.5882,52.624,84966.0
2016-08-22 14:40:00,58.75,58.82,58.73,58.76,93208.0,52.624,52.6867,52.6061,52.633,93208.0
2016-08-22 14:50:00,58.76,58.79,58.66,58.74,98297.0,52.633,52.6598,52.5434,52.615,98297.0
2016-08-22 15:00:00,58.74,58.77,58.7,58.73,114784.0,52.615,52.6419,52.5792,52.6061,114784.0
2016-08-22 15:10:00,58.73,58.78,58.72,58.75,98442.0,52.6061,52.6509,52.5971,52.624,98442.0
2016-08-22 15:20:00,58.75,58.76,58.71,58.72,112645.0,52.624,52.633,52.5882,52.5971,112645.0
2016-08-22 15:30:00,58.71,58.74,58.66,58.71,186577.0,52.5882,52.615,52.5434,52.5882,186577.0
2016-08-22 15:40:00,58.71,58.76,58.67,58.75,335273.0,52.5882,52.633,52.5523,52.624,335273.0
2016-08-22 15:50:00,58.75,58.75,58.65,58.67,619187.0,52.624,52.624,52.5344,52.5523,619187.0
2016-08-23 09:30:00,58.8,59.44,58.8,59.28,391926.0,52.6688,53.2421,52.6688,53.0987,391926.0
2016-08-23 09:40:00,59.28,59.3,58.91,58.98,256309.0,53.0987,53.1167,52.7673,52.83,256309.0
2016-08-23 09:50:00,58.99,59.22,58.98,59.08,258532.0,52.839,53.045,52.83,52.9196,258532.0
2016-08-23 10:00:00,59.09,59.3,59.06,59.27,295844.0,52.9285,53.1167,52.9017,53.0898,295844.0
2016-08-23 10:10:00,59.26,59.44,59.24,59.32,275141.0,53.0808,53.2421,53.0629,53.1346,275141.0
2016-08-23 10:20:00,59.33,59.39,59.31,59.36,149231.0,53.1435,53.1973,53.1256,53.1704,149231.0
2016-08-23 10:30:00,59.36,59.39,59.22,59.27,154582.0,53.1704,53.1973,53.045,53.0898,154582.0
2016-08-23 10:40:00,59.27,59.3,59.2,59.23,163203.0,53.0898,53.1167,53.0271,53.0539,163203.0
2016-08-23 10:50:00,59.24,59.26,59.2,59.23,140596.0,53.0629,53.0808,53.0271,53.0539,140596.0
2016-08-23 11:00:00,59.23,59.25,59.15,59.21,143485.0,53.0539,53.0719,52.9823,53.036,143485.0
2016-08-23 11:10:00,59.21,59.25,59.19,59.25,86507.0,53.036,53.0719,53.0181,53.0719,86507.0
2016-08-23 11:20:00,59.25,59.25,59.16,59.17,137373.0,53.0719,53.0719,52.9912,53.0002,137373.0
2016-08-23 11:30:00,59.17,59.19,59.1,59.17,313202.0,53.0002,53.0181,52.9375,53.0002,313202.0
2016-08-23 11:40:00,59.17,59.26,59.14,59.24,324895.0,53.0002,53.0808,52.9733,53.0629,324895.0
2016-08-23 11:50:00,59.25,59.27,59.14,59.17,81816.0,53.0719,53.0898,52.9733,53.0002,81816.0
2016-08-23 12:00:00,59.17,59.19,59.12,59.13,105207.0,53.0002,53.0181,52.9554,52.9644,105207.0
2016-08-23 12:10:00,59.14,59.17,59.11,59.13,88435.0,52.9733,53.0002,52.9465,52.9644,88435.0
2016-08-23 12:20:00,59.13,59.2,59.09,59.1,100438.0,52.9644,53.0271,52.9285,52.9375,100438.0
2016-08-23 12:30:00,59.1,59.16,59.08,59.11,112851.0,52.9375,52.9912,52.9196,52.9465,112851.0
2016-08-23 12:40:00,59.1,59.17,59.09,59.16,110723.0,52.9375,53.0002,52.9285,52.9912,110723.0
2016-08-23 12:50:00,59.17,59.19,59.11,59.13,63683.0,53.0002,53.0181,52.9465,52.9644,63683.0
2016-08-23 13:00:00,59.12,59.31,59.12,59.29,177197.0,52.9554,53.1256,52.9554,53.1077,177197.0
2016-08-23 13:10:00,59.29,59.35,59.28,59.33,105770.0,53.1077,53.1614,53.0987,53.1435,105770.0
2016-08-23 13:20:00,59.33,59.4,59.33,59.4,142974.0,53.1435,53.2062,53.1435,53.2062,142974.0
2016-08-23 13:30:00,59.4,59.45,59.39,59.44,121198.0,53.2062,53.251,53.1973,53.2421,121198.0
2016-08-23 13:40:00,59.44,59.57,59.42,59.57,224702.0,53.2421,53.3585,53.2241,53.3585,224702.0
2016-08-23 13:50:00,59.56,59.57,59.5,59.54,146609.0,53.3495,53.3585,53.2958,53.3316,146609.0
2016-08-23 14:00:00,59.54,59.59,59.47,59.53,179885.0,53.3316,53.3764,53.2689,53.3227,179885.0
2016-08-23 14:10:00,59.52,59.56,59.51,59.55,174987.0,53.3137,53.3495,53.3048,53.3406,174987.0
2016-08-23 14:20:00,59.56,59.61,59.54,59.56,147838.0,53.3495,53.3943,53.3316,53.3495,147838.0
2016-08-23 14:30:00,59.57,59.57,59.5,59.57,186051.0,53.3585,53.3585,53.2958,53.3585,186051.0
2016-08-23 14:40:00,59.56,59.64,59.55,59.63,112997.0,53.3495,53.4212,53.3406,53.4122,112997.0
2016-08-23 14:50:00,59.63,59.8,59.62,59.8,381696.0,53.4122,53.5645,53.4033,53.5645,381696.0
2016-08-23 15:00:00,59.8,59.8,59.68,59.68,183900.0,53.5645,53.5645,53.457,53.457,183900.0
2016-08-23 15:10:00,59.69,59.7,59.65,59.68,145543.0,53.466,53.4749,53.4302,53.457,145543.0
2016-08-23 15:20:00,59.68,59.68,59.6,59.67,126446.0,53.457,53.457,53.3854,53.4481,126446.0
2016-08-23 15:30:00,59.67,59.69,59.57,59.59,203188.0,53.4481,53.466,53.3585,53.3764,203188.0
2016-08-23 15:40:00,59.59,59.65,59.57,59.61,214489.0,53.3764,53.4302,53.3585,53.3943,214489.0
2016-08-23 15:50:00,59.61,59.66,59.59,59.62,493428.0,53.3943,53.4391,53.3764,53.4033,493428.0
2016-08-24 09:30:00,59.89,60.18,59.72,60.15,769415.0,53.6451,53.9049,53.4929,53.878,769415.0
2016-08-24 09:40:00,60.14,60.16,59.95,60.05,408253.0,53.8691,53.887,53.6989,53.7884,408253.0
2016-08-24 09:50:00,60.05,60.08,59.92,60.07,603673.0,53.7884,53.8153,53.672,53.8064,603673.0
2016-08-24 10:00:00,60.07,60.15,60.0,60.14,446100.0,53.8064,53.878,53.7437,53.8691,446100.0
2016-08-24 10:10:00,60.14,60.2,60.0,60.09,233246.0,53.8691,53.9228,53.7437,53.8243,233246.0
2016-08-24 10:20:00,60.09,60.12,59.98,60.06,299304.0,53.8243,53.8511,53.7257,53.7974,299304.0
2016-08-24 10:30:00,60.06,60.11,60.0,60.07,168988.0,53.7974,53.8422,53.7437,53.8064,168988.0
2016-08-24 10:40:00,60.08,60.14,60.01,60.09,243744.0,53.8153,53.8691,53.7526,53.8243,243744.0
2016-08-24 10:50:00,60.1,60.2,60.02,60.2,305346.0,53.8332,53.9228,53.7616,53.9228,305346.0
2016-08-24 11:00:00,60.2,60.24,60.13,60.22,208097.0,53.9228,53.9586,53.8601,53.9407,208097.0
2016-08-24 11:10:00,60.22,60.23,60.1,60.21,338395.0,53.9407,53.9497,53.8332,53.9318,338395.0
2016-08-24 11:20:00,60.2,60.33,60.16,60.32,249705.0,53.9228,54.0392,53.887,54.0303,249705.0
2016-08-24 11:30:00,60.32,60.32,60.2,60.29,243074.0,54.0303,54.0303,53.9228,54.0034,243074.0
2016-08-24 11:40:00,60.29,60.31,60.15,60.19,235324.0,54.0034,54.0213,53.878,53.9138,235324.0
2016-08-24 11:50:00,60.19,60.22,60.14,60.16,178891.0,53.9138,53.9407,53.8691,53.887,178891.0
2016-08-24 12:00:00,60.17,60.18,60.09,60.15,171380.0,53.8959,53.9049,53.8243,53.878,171380.0
2016-08-24 12:10:00,60.15,60.23,60.11,60.15,123454.0,53.878,53.9497,53.8422,53.878,123454.0
2016-08-24 12:20:00,60.15,60.18,60.09,60.12,112585.0,53.878,53.9049,53.8243,53.8511,112585.0
2016-08-24 12:30:00,60.12,60.16,60.09,60.11,176540.0,53.8511,53.887,53.8243,53.8422,176540.0
2016-08-24 12:40:00,60.1,60.12,60.05,60.1,146793.0,53.8332,53.8511,53.7884,53.8332,146793.0
2016-08-24 12:50:00,60.1,60.16,60.08,60.1,123648.0,53.8332,53.887,53.8153,53.8332,123648.0
2016-08-24 13:00:00,60.1,60.13,60.08,60.12,124541.0,53.8332,53.8601,53.8153,53.8511,124541.0
2016-08-24 13:10:00,60.13,60.17,60.09,60.13,151080.0,53.8601,53.8959,53.8243,53.8601,151080.0
2016-08-24 13:20:00,60.14,60.14,60.1,60.13,81369.0,53.8691,53.8691,53.8332,53.8601,81369.0
2016-08-24 13:30:00,60.13,60.13,60.08,60.1,131989.0,53.8601,53.8601,53.8153,53.8332,131989.0
2016-08-24 13:40:00,60.11,60.15,60.1,60.13,207796.0,53.8422,53.878,53.8332,53.8601,207796.0
2016-08-24 13:50:00,60.13,60.13,60.08,60.09,127710.0,53.8601,53.8601,53.8153,53.8243,127710.0
2016-08-24 14:00:00,60.08,60.14,60.06,60.14,157766.0,53.8153,53.8691,53.7974,53.8691,157766.0
2016-08-24 14:10:00,60.13,60.14,60.08,60.11,108092.0,53.8601,53.8691,53.8153,53.8422,108092.0
2016-08-24 14:20:00,60.12,60.13,60.09,60.12,143596.0,53.8511,53.8601,53.8243,53.8511,143596.0
2016-08-24 14:30:00,60.11,60.13,60.08,60.09,117119.0,53.8422,53.8601,53.8153,53.8243,117119.0
2016-08-24 14:40:00,60.08,60.13,60.05,60.06,155019.0,53.8153,53.8601,53.7884,53.7974,155019.0
2016-08-24 14:50:00,60.06,60.13,60.06,60.11,146123.0,53.7974,53.8601,53.7974,53.8422,146123.0
2016-08-24 15:00:00,60.1,60.13,60.02,60.03,218610.0,53.8332,53.8601,53.7616,53.7705,218610.0
2016-08-24 15:10:00,60.02,60.1,60.02,60.02,200053.0,53.7616,53.8332,53.7616,53.7616,200053.0
2016-08-24 15:20:00,60.02,60.07,59.99,60.04,228992.0,53.7616,53.8064,53.7347,53.7795,228992.0
2016-08-24 15:30:00,60.03,60.11,60.03,60.09,416564.0,53.7705,53.8422,53.7705,53.8243,416564.0
2016-08-24 15:40:00,60.09,60.13,60.05,60.13,527975.0,53.8243,53.8601,53.7884,53.8601,527975.0
2016-08-24 15:50:00,60.13,60.24,60.1,60.22,923909.0,53.8601,53.9586,53.8332,53.9407,923909.0
2016-08-25 09:30:00,60.01,60.15,59.89,60.0,463880.0,53.7526,53.878,53.6451,53.7437,463880.0
2016-08-25 09:40:00,60.01,60.12,59.98,60.02,372387.0,53.7526,53.8511,53.7257,53.7616,372387.0
2016-08-25 09:50:00,60.02,60.09,59.97,60.08,368600.0,53.7616,53.8243,53.7168,53.8153,368600.0
2016-08-25 10:00:00,60.08,60.08,59.95,59.98,245171.0,53.8153,53.8153,53.6989,53.7257,245171.0
2016-08-25 10:10:00,59.99,60.09,59.93,59.99,231124.0,53.7347,53.8243,53.681,53.7347,231124.0
2016-08-25 10:20:00,59.99,60.03,59.95,59.95,212778.0,53.7347,53.7705,53.6989,53.6989,212778.0
2016-08-25 10:30:00,59.96,60.01,59.94,59.98,178720.0,53.7078,53.7526,53.6899,53.7257,178720.0
2016-08-25 10:40:00,59.98,60.04,59.96,59.98,155074.0,53.7257,53.7795,53.7078,53.7257,155074.0
2016-08-25 10:50:00,59.98,60.02,59.92,59.94,201096.0,53.7257,53.7616,53.672,53.6899,201096.0
2016-08-25 11:00:00,59.94,59.99,59.93,59.97,194933.0,53.6899,53.7347,53.681,53.7168,194933.0
2016-08-25 11:10:00,59.97,60.04,59.94,60.0,136097.0,53.7168,53.7795,53.6899,53.7437,136097.0
2016-08-25 11:20:00,60.0,60.04,59.96,59.98,142666.0,53.7437,53.7795,53.7078,53.7257,142666.0
2016-08-25 11:30:00,59.98,60.01,59.95,60.0,156685.0,53.7257,53.7526,53.6989,53.7437,156685.0
2016-08-25 11:40:00,60.0,60.01,59.93,59.93,140520.0,53.7437,53.7526,53.681,53.681,140520.0
2016-08-25 11:50:00,59.94,59.96,59.83,59.89,224575.0,53.6899,53.7078,53.5914,53.6451,224575.0
2016-08-25 12:00:00,59.89,59.9,59.68,59.68,169983.0,53.6451,53.6541,53.457,53.457,169983.0
2016-08-25 12:10:00,59.68,59.69,59.53,59.53,231613.0,53.457,53.466,53.3227,53.3227,231613.0
2016-08-25 12:20:00,59.53,59.58,59.39,59.43,197293.0,53.3227,53.3675,53.1973,53.2331,197293.0
2016-08-25 12:30:00,59.43,59.57,59.42,59.57,134411.0,53.2331,53.3585,53.2241,53.3585,134411.0
2016-08-25 12:40:00,59.57,59.57,59.49,59.52,119493.0,53.3585,53.3585,53.2868,53.3137,119493.0
2016-08-25 12:50:00,59.52,59.55,59.41,59.45,123508.0,53.3137,53.3406,53.2152,53.251,123508.0
2016-08-25 13:00:00,59.46,59.48,59.29,59.29,138689.0,53.26,53.2779,53.1077,53.1077,138689.0
2016-08-25 13:10:00,59.3,59.31,59.16,59.16,183366.0,53.1167,53.1256,52.9912,52.9912,183366.0
2016-08-25 13:20:00,59.16,59.23,59.15,59.18,195837.0,52.9912,53.0539,52.9823,53.0092,195837.0
2016-08-25 13:30:00,59.19,59.26,59.07,59.09,205295.0,53.0181,53.0808,52.9106,52.9285,205295.0
2016-08-25 13:40:00,59.09,59.23,59.03,59.14,218113.0,52.9285,53.0539,52.8748,52.9733,218113.0
2016-08-25 13:50:00,59.13,59.19,59.11,59.13,135101.0,52.9644,53.0181,52.9465,52.9644,135101.0
2016-08-25 14:00:00,59.13,59.24,59.13,59.13,204650.0,52.9644,53.0629,52.9644,52.9644,204650.0
2016-08-25 14:10:00,59.14,59.25,59.13,59.21,125273.0,52.9733,53.0719,52.9644,53.036,125273.0
2016-08-25 14:20:00,59.21,59.21,59.13,59.15,120419.0,53.036,53.036,52.9644,52.9823,120419.0
2016-08-25 14:30:00,59.15,59.2,59.08,59.08,134907.0,52.9823,53.0271,52.9196,52.9196,134907.0
2016-08-25 14:40:00,59.08,59.13,59.03,59.12,190951.0,52.9196,52.9644,52.8748,52.9554,190951.0
2016-08-25 14:50:00,59.12,59.13,59.05,59.09,168346.0,52.9554,52.9644,52.8927,52.9285,168346.0
2016-08-25 15:00:00,59.08,59.21,59.08,59.21,132956.0,52.9196,53.036,52.9196,53.036,132956.0
2016-08-25 15:10:00,59.2,59.21,59.14,59.21,143106.0,53.0271,53.036,52.9733,53.036,143106.0
2016-08-25 15:20:00,59.21,59.28,59.19,59.24,142106.0,53.036,53.0987,53.0181,53.0629,142106.0
2016-08-25 15:30:00,59.24,59.32,59.23,59.28,196262.0,53.0629,53.1346,53.0539,53.0987,196262.0
2016-08-25 15:40:00,59.28,59.28,59.22,59.23,226763.0,53.0987,53.0987,53.045,53.0539,226763.0
2016-08-25 15:50:00,59.23,59.31,59.19,59.25,548793.0,53.0539,53.1256,53.0181,53.0719,548793.0
2016-08-26 09:30:00,58.57,58.83,58.3,58.78,663252.0,52.4628,52.6957,52.2209,52.6509,663252.0
2016-08-26 09:40:00,58.77,58.88,58.64,58.85,358484.0,52.6419,52.7404,52.5255,52.7136,358484.0
2016-08-26 09:50:00,58.84,58.89,58.61,58.65,325280.0,52.7046,52.7494,52.4986,52.5344,325280.0
2016-08-26 10:00:00,58.64,58.7,58.43,58.53,420577.0,52.5255,52.5792,52.3374,52.4269,420577.0
2016-08-26 10:10:00,58.53,58.67,58.4,58.66,368310.0,52.4269,52.5523,52.3105,52.5434,368310.0
2016-08-26 10:20:00,58.66,58.72,58.54,58.72,258661.0,52.5434,52.5971,52.4359,52.5971,258661.0
2016-08-26 10:30:00,58.72,58.99,58.71,58.98,315942.0,52.5971,52.839,52.5882,52.83,315942.0
2016-08-26 10:40:00,58.99,58.99,58.88,58.9,214924.0,52.839,52.839,52.7404,52.7584,214924.0
2016-08-26 10:50:00,58.9,59.13,58.88,59.06,308110.0,52.7584,52.9644,52.7404,52.9017,308110.0
2016-08-26 11:00:00,59.05,59.07,58.95,59.05,272386.0,52.8927,52.9106,52.8031,52.8927,272386.0
2016-08-26 11:10:00,59.04,59.1,58.94,59.02,210247.0,52.8838,52.9375,52.7942,52.8658,210247.0
2016-08-26 11:20:00,59.03,59.1,58.99,59.04,157804.0,52.8748,52.9375,52.839,52.8838,157804.0
2016-08-26 11:30:00,59.05,59.08,59.0,59.04,188140.0,52.8927,52.9196,52.8479,52.8838,188140.0
2016-08-26 11:40:00,59.04,59.04,58.86,58.89,274048.0,52.8838,52.8838,52.7225,52.7494,274048.0
2016-08-26 11:50:00,58.9,58.9,58.67,58.72,208224.0,52.7584,52.7584,52.5523,52.5971,208224.0
2016-08-26 12:00:00,58.72,58.72,58.46,58.55,166167.0,52.5971,52.5971,52.3642,52.4449,166167.0
2016-08-26 12:10:00,58.55,58.64,58.43,58.61,170865.0,52.4449,52.5255,52.3374,52.4986,170865.0
2016-08-26 12:20:00,58.6,58.75,58.59,58.68,157483.0,52.4896,52.624,52.4807,52.5613,157483.0
2016-08-26 12:30:00,58.67,58.68,58.53,58.63,154307.0,52.5523,52.5613,52.4269,52.5165,154307.0
2016-08-26 12:40:00,58.64,58.72,58.62,58.71,116176.0,52.5255,52.5971,52.5076,52.5882,116176.0
2016-08-26 12:50:00,58.71,58.74,58.65,58.72,104998.0,52.5882,52.615,52.5344,52.5971,104998.0
2016-08-26 13:00:00,58.73,58.77,58.68,58.73,124442.0,52.6061,52.6419,52.5613,52.6061,124442.0
2016-08-26 13:10:00,58.74,58.8,58.7,58.71,101376.0,52.615,52.6688,52.5792,52.5882,101376.0
2016-08-26 13:20:00,58.71,58.72,58.66,58.69,68586.0,52.5882,52.5971,52.5434,52.5703,68586.0
2016-08-26 13:30:00,58.69,58.81,58.68,58.78,100723.0,52.5703,52.6777,52.5613,52.6509,100723.0
2016-08-26 13:40:00,58.77,58.85,58.77,58.81,88687.0,52.6419,52.7136,52.6419,52.6777,88687.0
2016-08-26 13:50:00,58.8,58.81,58.66,58.72,123753.0,52.6688,52.6777,52.5434,52.5971,123753.0
2016-08-26 14:00:00,58.72,58.8,58.66,58.8,121772.0,52.5971,52.6688,52.5434,52.6688,121772.0
2016-08-26 14:10:00,58.8,58.83,58.64,58.71,190167.0,52.6688,52.6957,52.5255,52.5882,190167.0
2016-08-26 14:20:00,58.71,58.82,58.68,58.8,176212.0,52.5882,52.6867,52.5613,52.6688,176212.0
2016-08-26 14:30:00,58.81,58.89,58.74,58.88,127780.0,52.6777,52.7494,52.615,52.7404,127780.0
2016-08-26 14:40:00,58.88,58.88,58.81,58.84,106073.0,52.7404,52.7404,52.6777,52.7046,106073.0
2016-08-26 14:50:00,58.85,58.94,58.81,58.89,229584.0,52.7136,52.7942,52.6777,52.7494,229584.0
2016-08-26 15:00:00,58.89,58.98,58.89,58.97,270077.0,52.7494,52.83,52.7494,52.8211,270077.0
2016-08-26 15:10:00,58.97,59.09,58.96,59.05,203074.0,52.8211,52.9285,52.8121,52.8927,203074.0
2016-08-26 15:20:00,59.06,59.14,59.01,59.08,224475.0,52.9017,52.9733,52.8569,52.9196,224475.0
2016-08-26 15:30:00,59.08,59.2,59.05,59.1,278929.0,52.9196,53.0271,52.8927,52.9375,278929.0
2016-08-26 15:40:00,59.1,59.16,59.02,59.03,444833.0,52.9375,52.9912,52.8658,52.8748,444833.0
2016-08-26 15:50:00,59.03,59.08,58.96,59.01,595476.0,52.8748,52.9196,52.8121,52.8569,595476.0
2016-08-29 09:30:00,59.2,59.25,58.88,58.89,240222.0,53.0271,53.0719,52.7404,52.7494,240222.0
2016-08-29 09:40:00,58.9,58.98,58.86,58.89,191418.0,52.7584,52.83,52.7225,52.7494,191418.0
2016-08-29 09:50:00,58.88,58.89,58.7,58.8,154728.0,52.7404,52.7494,52.5792,52.6688,154728.0
2016-08-29 10:00:00,58.81,58.89,58.74,58.83,259386.0,52.6777,52.7494,52.615,52.6957,259386.0
2016-08-29 10:10:00,58.83,58.88,58.75,58.78,141787.0,52.6957,52.7404,52.624,52.6509,141787.0
2016-08-29 10:20:00,58.77,58.78,58.68,58.72,90123.0,52.6419,52.6509,52.5613,52.5971,90123.0
2016-08-29 10:30:00,58.73,58.78,58.65,58.73,183431.0,52.6061,52.6509,52.5344,52.6061,183431.0
2016-08-29 10:40:00,58.73,58.76,58.67,58.72,122995.0,52.6061,52.633,52.5523,52.5971,122995.0
2016-08-29 10:50:00,58.72,58.74,58.63,58.64,75334.0,52.5971,52.615,52.5165,52.5255,75334.0
2016-08-29 11:00:00,58.64,58.7,58.63,58.69,106764.0,52.5255,52.5792,52.5165,52.5703,106764.0
2016-08-29 11:10:00,58.68,58.75,58.68,58.72,93416.0,52.5613,52.624,52.5613,52.5971,93416.0
2016-08-29 11:20:00,58.72,58.73,58.66,58.69,206308.0,52.5971,52.6061,52.5434,52.5703,206308.0
2016-08-29 11:30:00,58.69,58.7,58.64,58.68,164192.0,52.5703,52.5792,52.5255,52.5613,164192.0
2016-08-29 11:40:00,58.68,58.69,58.66,58.68,184100.0,52.5613,52.5703,52.5434,52.5613,184100.0
2016-08-29 11:50:00,58.68,58.69,58.62,58.63,79727.0,52.5613,52.5703,52.5076,52.5165,79727.0
2016-08-29 12:00:00,58.63,58.67,58.61,58.66,133483.0,52.5165,52.5523,52.4986,52.5434,133483.0
2016-08-29 12:10:00,58.67,58.68,58.62,58.64,140404.0,52.5523,52.5613,52.5076,52.5255,140404.0
2016-08-29 12:20:00,58.64,58.65,58.53,58.57,121264.0,52.5255,52.5344,52.4269,52.4628,121264.0
2016-08-29 12:30:00,58.56,58.63,58.54,58.59,136336.0,52.4538,52.5165,52.4359,52.4807,136336.0
2016-08-29 12:40:00,58.59,58.63,58.57,58.63,68102.0,52.4807,52.5165,52.4628,52.5165,68102.0
2016-08-29 12:50:00,58.63,58.65,58.59,58.64,112979.0,52.5165,52.5344,52.4807,52.5255,112979.0
2016-08-29 13:00:00,58.65,58.71,58.6,58.61,133426.0,52.5344,52.5882,52.4896,52.4986,133426.0
2016-08-29 13:10:00,58.62,58.63,58.58,58.6,76373.0,52.5076,52.5165,52.4717,52.4896,76373.0
2016-08-29 13:20:00,58.59,58.63,58.55,58.63,76439.0,52.4807,52.5165,52.4449,52.5165,76439.0
2016-08-29 13:30:00,58.63,58.7,58.61,58.69,67959.0,52.5165,52.5792,52.4986,52.5703,67959.0
2016-08-29 13:40:00,58.69,58.73,58.67,58.72,61005.0,52.5703,52.6061,52.5523,52.5971,61005.0
2016-08-29 13:50:00,58.71,58.75,58.68,58.68,59081.0,52.5882,52.624,52.5613,52.5613,59081.0
2016-08-29 14:00:00,58.69,58.75,58.69,58.71,59778.0,52.5703,52.624,52.5703,52.5882,59778.0
2016-08-29 14:10:00,58.71,58.73,58.61,58.63,80419.0,52.5882,52.6061,52.4986,52.5165,80419.0
2016-08-29 14:20:00,58.63,58.63,58.56,58.57,49399.0,52.5165,52.5165,52.4538,52.4628,49399.0
2016-08-29 14:30:00,58.58,58.62,58.54,58.59,98084.0,52.4717,52.5076,52.4359,52.4807,98084.0
2016-08-29 14:40:00,58.6,58.6,58.58,58.59,91733.0,52.4896,52.4896,52.4717,52.4807,91733.0
2016-08-29 14:50:00,58.6,58.69,58.59,58.69,114587.0,52.4896,52.5703,52.4807,52.5703,114587.0
2016-08-29 15:00:00,58.69,58.71,58.65,58.69,141839.0,52.5703,52.5882,52.5344,52.5703,141839.0
2016-08-29 15:10:00,58.68,58.73,58.68,58.7,82491.0,52.5613,52.6061,52.5613,52.5792,82491.0
2016-08-29 15:20:00,58.7,58.71,58.62,58.66,130986.0,52.5792,52.5882,52.5076,52.5434,130986.0
2016-08-29 15:30:00,58.65,58.67,58.61,58.63,183943.0,52.5344,52.5523,52.4986,52.5165,183943.0
2016-08-29 15:40:00,58.62,58.64,58.58,58.64,231144.0,52.5076,52.5255,52.4717,52.5255,231144.0
2016-08-29 15:50:00,58.63,58.68,58.62,58.65,339750.0,52.5165,52.5613,52.5076,52.5344,339750.0
2016-08-30 09:30:00,58.46,58.76,58.27,58.34,240421.0,52.3642,52.633,52.1941,52.2568,240421.0
2016-08-30 09:40:00,58.34,58.38,58.16,58.25,210069.0,52.2568,52.2926,52.0955,52.1761,210069.0
2016-08-30 09:50:00,58.26,58.29,58.17,58.25,212522.0,52.1851,52.212,52.1045,52.1761,212522.0
2016-08-30 10:00:00,58.25,58.38,58.2,58.25,167709.0,52.1761,52.2926,52.1313,52.1761,167709.0
2016-08-30 10:10:00,58.25,58.32,58.18,58.2,148253.0,52.1761,52.2388,52.1134,52.1313,148253.0
2016-08-30 10:20:00,58.19,58.31,58.18,58.31,162171.0,52.1224,52.2299,52.1134,52.2299,162171.0
2016-08-30 10:30:00,58.3,58.3,58.17,58.19,155839.0,52.2209,52.2209,52.1045,52.1224,155839.0
2016-08-30 10:40:00,58.2,58.3,58.19,58.29,120148.0,52.1313,52.2209,52.1224,52.212,120148.0
2016-08-30 10:50:00,58.29,58.38,58.28,58.35,113629.0,52.212,52.2926,52.203,52.2657,113629.0
2016-08-30 11:00:00,58.34,58.43,58.3,58.39,229533.0,52.2568,52.3374,52.2209,52.3015,229533.0
2016-08-30 11:10:00,58.39,58.41,58.33,58.37,161051.0,52.3015,52.3195,52.2478,52.2836,161051.0
2016-08-30 11:20:00,58.38,58.4,58.26,58.27,199778.0,52.2926,52.3105,52.1851,52.1941,199778.0
2016-08-30 11:30:00,58.27,58.3,58.14,58.25,350353.0,52.1941,52.2209,52.0776,52.1761,350353.0
2016-08-30 11:40:00,58.25,58.25,58.17,58.23,113304.0,52.1761,52.1761,52.1045,52.1582,113304.0
2016-08-30 11:50:00,58.23,58.24,58.19,58.21,72208.0,52.1582,52.1672,52.1224,52.1403,72208.0
2016-08-30 12:00:00,58.22,58.23,58.18,58.21,160494.0,52.1493,52.1582,52.1134,52.1403,160494.0
2016-08-30 12:10:00,58.21,58.22,58.15,58.2,77589.0,52.1403,52.1493,52.0866,52.1313,77589.0
2016-08-30 12:20:00,58.2,58.21,58.15,58.19,61485.0,52.1313,52.1403,52.0866,52.1224,61485.0
2016-08-30 12:30:00,58.19,58.21,58.18,58.21,54109.0,52.1224,52.1403,52.1134,52.1403,54109.0
2016-08-30 12:40:00,58.21,58.23,58.18,58.19,145790.0,52.1403,52.1582,52.1134,52.1224,145790.0
2016-08-30 12:50:00,58.19,58.22,58.18,58.19,63219.0,52.1224,52.1493,52.1134,52.1224,63219.0
2016-08-30 13:00:00,58.2,58.23,58.16,58.2,148937.0,52.1313,52.1582,52.0955,52.1313,148937.0
2016-08-30 13:10:00,58.2,58.23,58.18,58.18,78809.0,52.1313,52.1582,52.1134,52.1134,78809.0
2016-08-30 13:20:00,58.18,58.21,58.16,58.2,51252.0,52.1134,52.1403,52.0955,52.1313,51252.0
2016-08-30 13:30:00,58.2,58.21,58.14,58.16,76901.0,52.1313,52.1403,52.0776,52.0955,76901.0
2016-08-30 13:40:00,58.15,58.16,58.1,58.13,52880.0,52.0866,52.0955,52.0418,52.0686,52880.0
2016-08-30 13:50:00,58.13,58.13,58.07,58.11,54346.0,52.0686,52.0686,52.0149,52.0507,54346.0
2016-08-30 14:00:00,58.11,58.11,58.05,58.06,122818.0,52.0507,52.0507,51.997,52.0059,122818.0
2016-08-30 14:10:00,58.06,58.08,58.02,58.02,66384.0,52.0059,52.0239,51.9701,51.9701,66384.0
2016-08-30 14:20:00,58.02,58.07,58.01,58.01,60586.0,51.9701,52.0149,51.9612,51.9612,60586.0
2016-08-30 14:30:00,58.01,58.04,57.91,58.0,191454.0,51.9612,51.988,51.8716,51.9522,191454.0
2016-08-30 14:40:00,57.99,58.0,57.93,57.98,82683.0,51.9432,51.9522,51.8895,51.9343,82683.0
2016-08-30 14:50:00,57.98,58.0,57.92,57.95,113307.0,51.9343,51.9522,51.8805,51.9074,113307.0
2016-08-30 15:00:00,57.96,57.97,57.87,57.89,108202.0,51.9164,51.9253,51.8358,51.8537,108202.0
2016-08-30 15:10:00,57.89,57.93,57.85,57.92,110459.0,51.8537,51.8895,51.8178,51.8805,110459.0
2016-08-30 15:20:00,57.92,57.96,57.87,57.95,105432.0,51.8805,51.9164,51.8358,51.9074,105432.0
2016-08-30 15:30:00,57.95,58.05,57.91,58.05,145321.0,51.9074,51.997,51.8716,51.997,145321.0
2016-08-30 15:40:00,58.04,58.07,58.0,58.03,167790.0,51.988,52.0149,51.9522,51.9791,167790.0
2016-08-30 15:50:00,58.03,58.07,57.98,58.01,388959.0,51.9791,52.0149,51.9343,51.9612,388959.0
2016-08-31 09:30:00,57.86,58.28,57.85,57.98,228055.0,51.8268,52.203,51.8178,51.9343,228055.0
2016-08-31 09:40:00,57.97,57.97,57.81,57.96,199857.0,51.9253,51.9253,51.782,51.9164,199857.0
2016-08-31 09:50:00,57.96,57.96,57.81,57.91,143834.0,51.9164,51.9164,51.782,51.8716,143834.0
2016-08-31 10:00:00,57.91,57.96,57.81,57.85,150611.0,51.8716,51.9164,51.782,51.8178,150611.0
2016-08-31 10:10:00,57.85,57.91,57.67,57.73,162261.0,51.8178,51.8716,51.6566,51.7104,162261.0
2016-08-31 10:20:00,57.73,57.81,57.63,57.67,112120.0,51.7104,51.782,51.6208,51.6566,112120.0
2016-08-31 10:30:00,57.67,57.67,57.47,57.48,206096.0,51.6566,51.6566,51.4775,51.4864,206096.0
2016-08-31 10:40:00,57.49,57.5,57.37,57.37,155119.0,51.4954,51.5043,51.3879,51.3879,155119.0
2016-08-31 10:50:00,57.37,57.44,57.29,57.3,178747.0,51.3879,51.4506,51.3162,51.3252,178747.0
2016-08-31 11:00:00,57.29,57.34,57.2,57.26,212334.0,51.3162,51.361,51.2356,51.2894,212334.0
2016-08-31 11:10:00,57.27,57.41,57.25,57.39,165223.0,51.2983,51.4237,51.2804,51.4058,165223.0
2016-08-31 11:20:00,57.4,57.44,57.36,57.36,78146.0,51.4148,51.4506,51.3789,51.3789,78146.0
2016-08-31 11:30:00,57.36,57.38,57.26,57.35,105726.0,51.3789,51.3969,51.2894,51.37,105726.0
2016-08-31 11:40:00,57.34,57.36,57.21,57.27,153902.0,51.361,51.3789,51.2446,51.2983,153902.0
2016-08-31 11:50:00,57.27,57.35,57.26,57.32,81201.0,51.2983,51.37,51.2894,51.3431,81201.0
2016-08-31 12:00:00,57.32,57.32,57.18,57.31,220065.0,51.3431,51.3431,51.2177,51.3342,220065.0
2016-08-31 12:10:00,57.31,57.34,57.2,57.26,81452.0,51.3342,51.361,51.2356,51.2894,81452.0
2016-08-31 12:20:00,57.25,57.33,57.22,57.27,89376.0,51.2804,51.3521,51.2535,51.2983,89376.0
2016-08-31 12:30:00,57.27,57.37,57.23,57.33,85694.0,51.2983,51.3879,51.2625,51.3521,85694.0
2016-08-31 12:40:00,57.33,57.41,57.33,57.37,66254.0,51.3521,51.4237,51.3521,51.3879,66254.0
2016-08-31 12:50:00,57.37,57.4,57.34,57.34,65959.0,51.3879,51.4148,51.361,51.361,65959.0
2016-08-31 13:00:00,57.34,57.35,57.26,57.29,108511.0,51.361,51.37,51.2894,51.3162,108511.0
2016-08-31 13:10:00,57.28,57.33,57.26,57.29,84070.0,51.3073,51.3521,51.2894,51.3162,84070.0
2016-08-31 13:20:00,57.29,57.34,57.28,57.31,99450.0,51.3162,51.361,51.3073,51.3342,99450.0
2016-08-31 13:30:00,57.32,57.35,57.27,57.3,169038.0,51.3431,51.37,51.2983,51.3252,169038.0
2016-08-31 13:40:00,57.3,57.36,57.28,57.29,218846.0,51.3252,51.3789,51.3073,51.3162,218846.0
2016-08-31 13:50:00,57.29,57.33,57.26,57.3,152653.0,51.3162,51.3521,51.2894,51.3252,152653.0
2016-08-31 14:00:00,57.3,57.46,57.25,57.41,436771.0,51.3252,51.4685,51.2804,51.4237,436771.0
2016-08-31 14:10:00,57.42,57.57,57.41,57.56,116282.0,51.4327,51.567,51.4237,51.5581,116282.0
2016-08-31 14:20:00,57.56,57.63,57.55,57.62,108816.0,51.5581,51.6208,51.5491,51.6118,108816.0
2016-08-31 14:30:00,57.62,57.65,57.56,57.65,132027.0,51.6118,51.6387,51.5581,51.6387,132027.0
2016-08-31 14:40:00,57.65,57.69,57.56,57.58,269527.0,51.6387,51.6745,51.5581,51.576,269527.0
2016-08-31 14:50:00,57.58,57.62,57.55,57.57,137956.0,51.576,51.6118,51.5491,51.567,137956.0
2016-08-31 15:00:00,57.58,57.64,57.57,57.59,137930.0,51.576,51.6297,51.567,51.585,137930.0
2016-08-31 15:10:00,57.6,57.69,57.59,57.68,318509.0,51.5939,51.6745,51.585,51.6656,318509.0
2016-08-31 15:20:00,57.68,57.68,57.61,57.63,138228.0,51.6656,51.6656,51.6029,51.6208,138228.0
2016-08-31 15:30:00,57.63,57.66,57.62,57.64,127365.0,51.6208,51.6477,51.6118,51.6297,127365.0
2016-08-31 15:40:00,57.64,57.7,57.62,57.64,188165.0,51.6297,51.6835,51.6118,51.6297,188165.0
2016-08-31 15:50:00,57.64,57.68,57.61,57.63,435294.0,51.6297,51.6656,51.6029,51.6208,435294.0
2016-09-01 09:30:00,57.67,58.06,57.53,57.86,447246.0,51.7978,52.1481,51.6721,51.9685,447246.0
2016-09-01 09:40:00,57.86,57.94,57.75,57.9,316545.0,51.9685,52.0403,51.8697,52.0044,316545.0
2016-09-01 09:50:00,57.91,57.94,57.71,57.9,298021.0,52.0134,52.0403,51.8337,52.0044,298021.0
2016-09-01 10:00:00,57.89,57.99,57.76,57.98,213543.0,51.9954,52.0852,51.8786,52.0762,213543.0
2016-09-01 10:10:00,57.99,57.99,57.84,57.89,228187.0,52.0852,52.0852,51.9505,51.9954,228187.0
2016-09-01 10:20:00,57.88,57.92,57.79,57.88,255224.0,51.9864,52.0223,51.9056,51.9864,255224.0
2016-09-01 10:30:00,57.88,57.92,57.76,57.9,183574.0,51.9864,52.0223,51.8786,52.0044,183574.0
2016-09-01 10:40:00,57.89,58.01,57.88,57.89,161040.0,51.9954,52.1032,51.9864,51.9954,161040.0
2016-09-01 10:50:00,57.88,58.02,57.88,57.96,102450.0,51.9864,52.1122,51.9864,52.0583,102450.0
2016-09-01 11:00:00,57.96,58.0,57.87,57.96,198524.0,52.0583,52.0942,51.9774,52.0583,198524.0
2016-09-01 11:10:00,57.96,57.99,57.9,57.97,111542.0,52.0583,52.0852,52.0044,52.0673,111542.0
2016-09-01 11:20:00,57.96,58.13,57.96,58.09,160666.0,52.0583,52.211,52.0583,52.175,160666.0
2016-09-01 11:30:00,58.08,58.08,58.03,58.05,128940.0,52.1661,52.1661,52.1211,52.1391,128940.0
2016-09-01 11:40:00,58.05,58.08,58.0,58.06,114056.0,52.1391,52.1661,52.0942,52.1481,114056.0
2016-09-01 11:50:00,58.05,58.11,58.0,58.1,144494.0,52.1391,52.193,52.0942,52.184,144494.0
2016-09-01 12:00:00,58.09,58.12,58.07,58.1,125591.0,52.175,52.202,52.1571,52.184,125591.0
2016-09-01 12:10:00,58.09,58.2,58.09,58.17,140092.0,52.175,52.2738,52.175,52.2469,140092.0
2016-09-01 12:20:00,58.16,58.3,58.16,58.23,99009.0,52.2379,52.3637,52.2379,52.3008,99009.0
2016-09-01 12:30:00,58.23,58.27,58.14,58.17,121998.0,52.3008,52.3367,52.2199,52.2469,121998.0
2016-09-01 12:40:00,58.17,58.18,58.14,58.16,74725.0,52.2469,52.2559,52.2199,52.2379,74725.0
2016-09-01 12:50:00,58.16,58.21,58.15,58.17,168850.0,52.2379,52.2828,52.2289,52.2469,168850.0
2016-09-01 13:00:00,58.18,58.22,58.17,58.22,95527.0,52.2559,52.2918,52.2469,52.2918,95527.0
2016-09-01 13:10:00,58.21,58.28,58.18,58.27,132179.0,52.2828,52.3457,52.2559,52.3367,132179.0
2016-09-01 13:20:00,58.26,58.31,58.23,58.31,99251.0,52.3277,52.3726,52.3008,52.3726,99251.0
2016-09-01 13:30:00,58.31,58.34,58.29,58.33,126287.0,52.3726,52.3996,52.3547,52.3906,126287.0
2016-09-01 13:40:00,58.33,58.41,58.32,58.4,152262.0,52.3906,52.4625,52.3816,52.4535,152262.0
2016-09-01 13:50:00,58.4,58.47,58.35,58.39,120485.0,52.4535,52.5163,52.4086,52.4445,120485.0
2016-09-01 14:00:00,58.38,58.39,58.25,58.28,122575.0,52.4355,52.4445,52.3187,52.3457,122575.0
2016-09-01 14:10:00,58.29,58.35,58.23,58.33,155891.0,52.3547,52.4086,52.3008,52.3906,155891.0
2016-09-01 14:20:00,58.33,58.42,58.3,58.38,176900.0,52.3906,52.4714,52.3637,52.4355,176900.0
2016-09-01 14:30:00,58.37,58.41,58.33,58.36,125129.0,52.4265,52.4625,52.3906,52.4175,125129.0
2016-09-01 14:40:00,58.35,58.46,58.33,58.38,146490.0,52.4086,52.5074,52.3906,52.4355,146490.0
2016-09-01 14:50:00,58.37,58.44,58.36,58.42,109520.0,52.4265,52.4894,52.4175,52.4714,109520.0
2016-09-01 15:00:00,58.41,58.44,58.29,58.37,183273.0,52.4625,52.4894,52.3547,52.4265,183273.0
2016-09-01 15:10:00,58.36,58.43,58.34,58.37,187199.0,52.4175,52.4804,52.3996,52.4265,187199.0
2016-09-01 15:20:00,58.37,58.55,58.37,58.51,260773.0,52.4265,52.5882,52.4265,52.5523,260773.0
2016-09-01 15:30:00,58.51,58.52,58.41,58.49,280337.0,52.5523,52.5613,52.4625,52.5343,280337.0
2016-09-01 15:40:00,58.49,58.53,58.45,58.48,373789.0,52.5343,52.5702,52.4984,52.5253,373789.0
2016-09-01 15:50:00,58.48,58.55,58.47,58.53,646697.0,52.5253,52.5882,52.5163,52.5702,646697.0
2016-09-02 09:30:00,58.63,59.18,58.6,59.05,510160.0,52.66,53.154,52.6331,53.0373,510160.0
2016-09-02 09:40:00,59.05,59.06,58.8,58.84,359247.0,53.0373,53.0463,52.8127,52.8487,359247.0
2016-09-02 09:50:00,58.83,58.83,58.67,58.79,371329.0,52.8397,52.8397,52.696,52.8038,371329.0
2016-09-02 10:00:00,58.79,58.86,58.7,58.78,361143.0,52.8038,52.8666,52.7229,52.7948,361143.0
2016-09-02 10:10:00,58.78,58.87,58.72,58.82,185537.0,52.7948,52.8756,52.7409,52.8307,185537.0
2016-09-02 10:20:00,58.82,58.94,58.78,58.91,172248.0,52.8307,52.9385,52.7948,52.9115,172248.0
2016-09-02 10:30:00,58.91,58.92,58.79,58.79,140261.0,52.9115,52.9205,52.8038,52.8038,140261.0
2016-09-02 10:40:00,58.8,58.85,58.7,58.74,122862.0,52.8127,52.8576,52.7229,52.7588,122862.0
2016-09-02 10:50:00,58.74,58.76,58.65,58.66,98705.0,52.7588,52.7768,52.678,52.687,98705.0
2016-09-02 11:00:00,58.66,58.73,58.56,58.58,102880.0,52.687,52.7499,52.5972,52.6151,102880.0
2016-09-02 11:10:00,58.57,58.61,58.43,58.44,157414.0,52.6062,52.6421,52.4804,52.4894,157414.0
2016-09-02 11:20:00,58.44,58.61,58.43,58.51,211724.0,52.4894,52.6421,52.4804,52.5523,211724.0
2016-09-02 11:30:00,58.52,58.6,58.44,58.59,155567.0,52.5613,52.6331,52.4894,52.6241,155567.0
2016-09-02 11:40:00,58.59,58.59,58.44,58.47,146461.0,52.6241,52.6241,52.4894,52.5163,146461.0
2016-09-02 11:50:00,58.47,58.53,58.46,58.48,120586.0,52.5163,52.5702,52.5074,52.5253,120586.0
2016-09-02 12:00:00,58.49,58.53,58.48,58.52,67933.0,52.5343,52.5702,52.5253,52.5613,67933.0
2016-09-02 12:10:00,58.51,58.51,58.39,58.45,83623.0,52.5523,52.5523,52.4445,52.4984,83623.0
2016-09-02 12:20:00,58.44,58.5,58.39,58.46,85081.0,52.4894,52.5433,52.4445,52.5074,85081.0
2016-09-02 12:30:00,58.46,58.5,58.42,58.45,89643.0,52.5074,52.5433,52.4714,52.4984,89643.0
2016-09-02 12:40:00,58.44,58.45,58.35,58.37,91381.0,52.4894,52.4984,52.4086,52.4265,91381.0
2016-09-02 12:50:00,58.38,58.49,58.37,58.4,62429.0,52.4355,52.5343,52.4265,52.4535,62429.0
2016-09-02 13:00:00,58.4,58.43,58.33,58.38,70721.0,52.4535,52.4804,52.3906,52.4355,70721.0
2016-09-02 13:10:00,58.39,58.4,58.31,58.34,79662.0,52.4445,52.4535,52.3726,52.3996,79662.0
2016-09-02 13:20:00,58.34,58.37,58.31,58.35,75677.0,52.3996,52.4265,52.3726,52.4086,75677.0
2016-09-02 13:30:00,58.35,58.35,58.27,58.27,49402.0,52.4086,52.4086,52.3367,52.3367,49402.0
2016-09-02 13:40:00,58.26,58.32,58.23,58.3,57212.0,52.3277,52.3816,52.3008,52.3637,57212.0
2016-09-02 13:50:00,58.3,58.3,58.21,58.21,87460.0,52.3637,52.3637,52.2828,52.2828,87460.0
2016-09-02 14:00:00,58.21,58.29,58.2,58.28,72593.0,52.2828,52.3547,52.2738,52.3457,72593.0
2016-09-02 14:10:00,58.28,58.3,58.22,58.27,66603.0,52.3457,52.3637,52.2918,52.3367,66603.0
2016-09-02 14:20:00,58.26,58.28,58.22,58.23,45788.0,52.3277,52.3457,52.2918,52.3008,45788.0
2016-09-02 14:30:00,58.23,58.25,58.2,58.22,94286.0,52.3008,52.3187,52.2738,52.2918,94286.0
2016-09-02 14:40:00,58.23,58.27,58.21,58.22,56994.0,52.3008,52.3367,52.2828,52.2918,56994.0
2016-09-02 14:50:00,58.22,58.25,58.2,58.22,123460.0,52.2918,52.3187,52.2738,52.2918,123460.0
2016-09-02 15:00:00,58.23,58.24,58.18,58.2,79885.0,52.3008,52.3098,52.2559,52.2738,79885.0
2016-09-02 15:10:00,58.2,58.23,58.19,58.22,48687.0,52.2738,52.3008,52.2649,52.2918,48687.0
2016-09-02 15:20:00,58.22,58.24,58.17,58.21,82889.0,52.2918,52.3098,52.2469,52.2828,82889.0
2016-09-02 15:30:00,58.21,58.22,58.17,58.18,93383.0,52.2828,52.2918,52.2469,52.2559,93383.0
2016-09-02 15:40:00,58.18,58.18,58.04,58.04,210720.0,52.2559,52.2559,52.1301,52.1301,210720.0
2016-09-02 15:50:00,58.05,58.09,57.99,58.02,846248.0,52.1391,52.175,52.0852,52.1122,846248.0
2016-09-06 09:30:00,58.25,58.38,57.9,57.95,435724.0,52.3187,52.4355,52.0044,52.0493,435724.0
2016-09-06 09:40:00,57.95,58.01,57.81,57.83,318114.0,52.0493,52.1032,51.9235,51.9415,318114.0
2016-09-06 09:50:00,57.83,57.84,57.67,57.75,341758.0,51.9415,51.9505,51.7978,51.8697,341758.0
2016-09-06 10:00:00,57.74,57.8,57.63,57.67,221831.0,51.8607,51.9146,51.7619,51.7978,221831.0
2016-09-06 10:10:00,57.66,57.69,57.37,57.44,284938.0,51.7888,51.8158,51.5283,51.5912,284938.0
2016-09-06 10:20:00,57.44,57.55,57.27,57.31,255371.0,51.5912,51.69,51.4385,51.4745,255371.0
2016-09-06 10:30:00,57.31,57.35,57.25,57.3,379147.0,51.4745,51.5104,51.4206,51.4655,379147.0
2016-09-06 10:40:00,57.3,57.32,57.21,57.27,198893.0,51.4655,51.4834,51.3846,51.4385,198893.0
2016-09-06 10:50:00,57.28,57.35,57.26,57.32,176493.0,51.4475,51.5104,51.4295,51.4834,176493.0
2016-09-06 11:00:00,57.32,57.48,57.31,57.46,170223.0,51.4834,51.6271,51.4745,51.6092,170223.0
2016-09-06 11:10:00,57.46,57.46,57.37,57.38,201242.0,51.6092,51.6092,51.5283,51.5373,201242.0
2016-09-06 11:20:00,57.39,57.45,57.38,57.41,313695.0,51.5463,51.6002,51.5373,51.5643,313695.0
2016-09-06 11:30:00,57.41,57.44,57.37,57.41,196236.0,51.5643,51.5912,51.5283,51.5643,196236.0
2016-09-06 11:40:00,57.42,57.55,57.4,57.48,331202.0,51.5733,51.69,51.5553,51.6271,331202.0
2016-09-06 11:50:00,57.48,57.51,57.42,57.44,109342.0,51.6271,51.6541,51.5733,51.5912,109342.0
2016-09-06 12:00:00,57.45,57.6,57.43,57.57,346423.0,51.6002,51.7349,51.5822,51.708,346423.0
2016-09-06 12:10:00,57.55,57.56,57.44,57.5,212693.0,51.69,51.699,51.5912,51.6451,212693.0
2016-09-06 12:20:00,57.49,57.5,57.44,57.47,63664.0,51.6361,51.6451,51.5912,51.6182,63664.0
2016-09-06 12:30:00,57.47,57.52,57.45,57.52,164844.0,51.6182,51.6631,51.6002,51.6631,164844.0
2016-09-06 12:40:00,57.51,57.58,57.45,57.53,261187.0,51.6541,51.717,51.6002,51.6721,261187.0
2016-09-06 12:50:00,57.52,57.56,57.51,57.54,147358.0,51.6631,51.699,51.6541,51.681,147358.0
2016-09-06 13:00:00,57.53,57.58,57.53,57.55,147883.0,51.6721,51.717,51.6721,51.69,147883.0
2016-09-06 13:10:00,57.55,57.57,57.52,57.55,227246.0,51.69,51.708,51.6631,51.69,227246.0
2016-09-06 13:20:00,57.55,57.56,57.5,57.51,59814.0,51.69,51.699,51.6451,51.6541,59814.0
2016-09-06 13:30:00,57.51,57.53,57.5,57.53,85388.0,51.6541,51.6721,51.6451,51.6721,85388.0
2016-09-06 13:40:00,57.53,57.54,57.51,57.54,73470.0,51.6721,51.681,51.6541,51.681,73470.0
2016-09-06 13:50:00,57.54,57.55,57.53,57.54,97665.0,51.681,51.69,51.6721,51.681,97665.0
2016-09-06 14:00:00,57.54,57.54,57.5,57.5,46364.0,51.681,51.681,51.6451,51.6451,46364.0
2016-09-06 14:10:00,57.5,57.55,57.5,57.53,88887.0,51.6451,51.69,51.6451,51.6721,88887.0
2016-09-06 14:20:00,57.54,57.56,57.52,57.54,54677.0,51.681,51.699,51.6631,51.681,54677.0
2016-09-06 14:30:00,57.53,57.57,57.52,57.53,104118.0,51.6721,51.708,51.6631,51.6721,104118.0
2016-09-06 14:40:00,57.53,57.55,57.52,57.53,88637.0,51.6721,51.69,51.6631,51.6721,88637.0
2016-09-06 14:50:00,57.53,57.53,57.46,57.46,99903.0,51.6721,51.6721,51.6092,51.6092,99903.0
2016-09-06 15:00:00,57.47,57.47,57.43,57.47,142739.0,51.6182,51.6182,51.5822,51.6182,142739.0
2016-09-06 15:10:00,57.47,57.48,57.38,57.39,112852.0,51.6182,51.6271,51.5373,51.5463,112852.0
2016-09-06 15:20:00,57.38,57.39,57.33,57.38,192139.0,51.5373,51.5463,51.4924,51.5373,192139.0
2016-09-06 15:30:00,57.37,57.4,57.31,57.36,281364.0,51.5283,51.5553,51.4745,51.5194,281364.0
2016-09-06 15:40:00,57.37,57.44,57.36,57.44,253315.0,51.5283,51.5912,51.5194,51.5912,253315.0
2016-09-06 15:50:00,57.44,57.44,57.33,57.41,678021.0,51.5912,51.5912,51.4924,51.5643,678021.0
2016-09-07 09:30:00,57.48,57.58,57.14,57.25,273114.0,51.6271,51.717,51.3218,51.4206,273114.0
2016-09-07 09:40:00,57.26,57.28,57.01,57.14,251394.0,51.4295,51.4475,51.205,51.3218,251394.0
2016-09-07 09:50:00,57.14,57.27,57.07,57.25,193504.0,51.3218,51.4385,51.2589,51.4206,193504.0
2016-09-07 10:00:00,57.26,57.33,57.21,57.27,230002.0,51.4295,51.4924,51.3846,51.4385,230002.0
2016-09-07 10:10:00,57.27,57.37,57.22,57.37,124145.0,51.4385,51.5283,51.3936,51.5283,124145.0
2016-09-07 10:20:00,57.36,57.36,57.21,57.21,165879.0,51.5194,51.5194,51.3846,51.3846,165879.0
2016-09-07 10:30:00,57.22,57.25,57.07,57.11,329865.0,51.3936,51.4206,51.2589,51.2948,329865.0
2016-09-07 10:40:00,57.11,57.2,57.1,57.18,168302.0,51.2948,51.3757,51.2858,51.3577,168302.0
2016-09-07 10:50:00,57.17,57.25,57.08,57.25,154837.0,51.3487,51.4206,51.2679,51.4206,154837.0
2016-09-07 11:00:00,57.25,57.37,57.23,57.3,128876.0,51.4206,51.5283,51.4026,51.4655,128876.0
2016-09-07 11:10:00,57.31,57.33,57.17,57.17,138787.0,51.4745,51.4924,51.3487,51.3487,138787.0
2016-09-07 11:20:00,57.16,57.23,57.11,57.19,181060.0,51.3397,51.4026,51.2948,51.3667,181060.0
2016-09-07 11:30:00,57.2,57.24,57.19,57.23,66502.0,51.3757,51.4116,51.3667,51.4026,66502.0
2016-09-07 11:40:00,57.22,57.28,57.2,57.24,96429.0,51.3936,51.4475,51.3757,51.4116,96429.0
2016-09-07 11:50:00,57.25,57.36,57.24,57.36,142273.0,51.4206,51.5194,51.4116,51.5194,142273.0
2016-09-07 12:00:00,57.35,57.41,57.34,57.41,113136.0,51.5104,51.5643,51.5014,51.5643,113136.0
2016-09-07 12:10:00,57.41,57.42,57.31,57.33,162819.0,51.5643,51.5733,51.4745,51.4924,162819.0
2016-09-07 12:20:00,57.33,57.34,57.27,57.32,82136.0,51.4924,51.5014,51.4385,51.4834,82136.0
2016-09-07 12:30:00,57.32,57.35,57.29,57.33,74747.0,51.4834,51.5104,51.4565,51.4924,74747.0
2016-09-07 12:40:00,57.32,57.41,57.31,57.4,103616.0,51.4834,51.5643,51.4745,51.5553,103616.0
2016-09-07 12:50:00,57.39,57.4,57.36,57.39,49600.0,51.5463,51.5553,51.5194,51.5463,49600.0
2016-09-07 13:00:00,57.39,57.45,57.37,57.44,77428.0,51.5463,51.6002,51.5283,51.5912,77428.0
2016-09-07 13:10:00,57.45,57.48,57.41,57.45,47182.0,51.6002,51.6271,51.5643,51.6002,47182.0
2016-09-07 13:20:00,57.45,57.45,57.38,57.39,65318.0,51.6002,51.6002,51.5373,51.5463,65318.0
2016-09-07 13:30:00,57.39,57.45,57.3,57.34,133200.0,51.5463,51.6002,51.4655,51.5014,133200.0
2016-09-07 13:40:00,57.34,57.7,57.33,57.66,535176.0,51.5014,51.8247,51.4924,51.7888,535176.0
2016-09-07 13:50:00,57.66,57.71,57.54,57.6,314905.0,51.7888,51.8337,51.681,51.7349,314905.0
2016-09-07 14:00:00,57.6,57.68,57.59,57.63,145169.0,51.7349,51.8068,51.7259,51.7619,145169.0
2016-09-07 14:10:00,57.64,57.74,57.62,57.7,128299.0,51.7709,51.8607,51.7529,51.8247,128299.0
2016-09-07 14:20:00,57.7,57.75,57.67,57.68,105994.0,51.8247,51.8697,51.7978,51.8068,105994.0
2016-09-07 14:30:00,57.67,57.69,57.63,57.67,106090.0,51.7978,51.8158,51.7619,51.7978,106090.0
2016-09-07 14:40:00,57.67,57.71,57.65,57.69,83855.0,51.7978,51.8337,51.7798,51.8158,83855.0
2016-09-07 14:50:00,57.68,57.73,57.66,57.67,88887.0,51.8068,51.8517,51.7888,51.7978,88887.0
2016-09-07 15:00:00,57.68,57.7,57.65,57.68,98482.0,51.8068,51.8247,51.7798,51.8068,98482.0
2016-09-07 15:10:00,57.68,57.77,57.67,57.77,124884.0,51.8068,51.8876,51.7978,51.8876,124884.0
2016-09-07 15:20:00,57.76,57.78,57.74,57.75,100532.0,51.8786,51.8966,51.8607,51.8697,100532.0
2016-09-07 15:30:00,57.75,57.78,57.71,57.72,169953.0,51.8697,51.8966,51.8337,51.8427,169953.0
2016-09-07 15:40:00,57.72,57.76,57.67,57.69,284987.0,51.8427,51.8786,51.7978,51.8158,284987.0
2016-09-07 15:50:00,57.69,57.74,57.66,57.73,504687.0,51.8158,51.8607,51.7888,51.8517,504687.0
2016-09-08 09:30:00,56.88,57.27,56.8,56.91,986615.0,51.0882,51.4385,51.0164,51.1152,986615.0
2016-09-08 09:40:00,56.91,57.02,56.74,56.82,614236.0,51.1152,51.214,50.9625,51.0344,614236.0
2016-09-08 09:50:00,56.82,56.92,56.68,56.8,415028.0,51.0344,51.1242,50.9086,51.0164,415028.0
2016-09-08 10:00:00,56.8,56.97,56.76,56.93,364288.0,51.0164,51.1691,50.9805,51.1332,364288.0
2016-09-08 10:10:00,56.93,56.98,56.73,56.73,311634.0,51.1332,51.1781,50.9535,50.9535,311634.0
2016-09-08 10:20:00,56.73,56.81,56.68,56.69,361902.0,50.9535,51.0254,50.9086,50.9176,361902.0
2016-09-08 10:30:00,56.69,56.75,56.67,56.72,254938.0,50.9176,50.9715,50.8996,50.9445,254938.0
2016-09-08 10:40:00,56.73,56.79,56.69,56.78,168911.0,50.9535,51.0074,50.9176,50.9984,168911.0
2016-09-08 10:50:00,56.79,56.82,56.73,56.8,181234.0,51.0074,51.0344,50.9535,51.0164,181234.0
2016-09-08 11:00:00,56.8,56.83,56.7,56.78,207778.0,51.0164,51.0433,50.9266,50.9984,207778.0
2016-09-08 11:10:00,56.78,56.82,56.75,56.76,134804.0,50.9984,51.0344,50.9715,50.9805,134804.0
2016-09-08 11:20:00,56.77,56.81,56.75,56.8,214533.0,50.9894,51.0254,50.9715,51.0164,214533.0
2016-09-08 11:30:00,56.8,56.81,56.76,56.8,142741.0,51.0164,51.0254,50.9805,51.0164,142741.0
2016-09-08 11:40:00,56.79,56.81,56.76,56.8,108582.0,51.0074,51.0254,50.9805,51.0164,108582.0
2016-09-08 11:50:00,56.79,56.81,56.74,56.79,96698.0,51.0074,51.0254,50.9625,51.0074,96698.0
2016-09-08 12:00:00,56.78,56.8,56.74,56.75,52603.0,50.9984,51.0164,50.9625,50.9715,52603.0
2016-09-08 12:10:00,56.74,56.76,56.68,56.75,129553.0,50.9625,50.9805,50.9086,50.9715,129553.0
2016-09-08 12:20:00,56.75,56.75,56.56,56.62,212698.0,50.9715,50.9715,50.8008,50.8547,212698.0
2016-09-08 12:30:00,56.62,56.62,56.49,56.5,218673.0,50.8547,50.8547,50.738,50.7469,218673.0
2016-09-08 12:40:00,56.5,56.53,56.41,56.44,253368.0,50.7469,50.7739,50.6661,50.693,253368.0
2016-09-08 12:50:00,56.44,56.44,56.36,56.39,166494.0,50.693,50.693,50.6212,50.6481,166494.0
2016-09-08 13:00:00,56.39,56.4,56.36,56.38,92655.0,50.6481,50.6571,50.6212,50.6392,92655.0
2016-09-08 13:10:00,56.38,56.41,56.34,56.35,155345.0,50.6392,50.6661,50.6032,50.6122,155345.0
2016-09-08 13:20:00,56.35,56.36,56.3,56.31,160094.0,50.6122,50.6212,50.5673,50.5763,160094.0
2016-09-08 13:30:00,56.3,56.31,56.22,56.23,135754.0,50.5673,50.5763,50.4954,50.5044,135754.0
2016-09-08 13:40:00,56.23,56.25,56.16,56.16,146879.0,50.5044,50.5224,50.4416,50.4416,146879.0
2016-09-08 13:50:00,56.17,56.21,56.14,56.18,194763.0,50.4505,50.4865,50.4236,50.4595,194763.0
2016-09-08 14:00:00,56.19,56.19,56.11,56.13,159978.0,50.4685,50.4685,50.3966,50.4146,159978.0
2016-09-08 14:10:00,56.13,56.19,56.11,56.19,146601.0,50.4146,50.4685,50.3966,50.4685,146601.0
2016-09-08 14:20:00,56.19,56.29,56.18,56.29,214235.0,50.4685,50.5583,50.4595,50.5583,214235.0
2016-09-08 14:30:00,56.28,56.3,56.25,56.28,246180.0,50.5493,50.5673,50.5224,50.5493,246180.0
2016-09-08 14:40:00,56.29,56.34,56.28,56.34,208173.0,50.5583,50.6032,50.5493,50.6032,208173.0
2016-09-08 14:50:00,56.34,56.37,56.33,56.37,129418.0,50.6032,50.6302,50.5942,50.6302,129418.0
2016-09-08 15:00:00,56.37,56.37,56.28,56.3,150056.0,50.6302,50.6302,50.5493,50.5673,150056.0
2016-09-08 15:10:00,56.29,56.32,56.29,56.32,112148.0,50.5583,50.5853,50.5583,50.5853,112148.0
2016-09-08 15:20:00,56.31,56.31,56.17,56.18,249416.0,50.5763,50.5763,50.4505,50.4595,249416.0
2016-09-08 15:30:00,56.19,56.22,56.18,56.22,262832.0,50.4685,50.4954,50.4595,50.4954,262832.0
2016-09-08 15:40:00,56.21,56.29,56.15,56.28,364603.0,50.4865,50.5583,50.4326,50.5493,364603.0
2016-09-08 15:50:00,56.28,56.28,56.17,56.18,994486.0,50.5493,50.5493,50.4505,50.4595,994486.0
2016-09-09 09:30:00,55.88,55.88,55.47,55.82,601100.0,50.1901,50.1901,49.8218,50.1362,601100.0
2016-09-09 09:40:00,55.83,56.0,55.64,55.64,228377.0,50.1452,50.2978,49.9745,49.9745,228377.0
2016-09-09 09:50:00,55.65,55.71,55.55,55.6,328051.0,49.9835,50.0374,49.8937,49.9386,328051.0
2016-09-09 10:00:00,55.61,55.66,55.56,55.64,308562.0,49.9476,49.9925,49.9026,49.9745,308562.0
2016-09-09 10:10:00,55.64,55.7,55.56,55.64,348865.0,49.9745,50.0284,49.9026,49.9745,348865.0
2016-09-09 10:20:00,55.64,55.69,55.55,55.64,178021.0,49.9745,50.0194,49.8937,49.9745,178021.0
2016-09-09 10:30:00,55.64,55.64,55.5,55.52,207963.0,49.9745,49.9745,49.8488,49.8667,207963.0
2016-09-09 10:40:00,55.51,55.59,55.47,55.52,184148.0,49.8577,49.9296,49.8218,49.8667,184148.0
2016-09-09 10:50:00,55.52,55.65,55.52,55.62,162546.0,49.8667,49.9835,49.8667,49.9565,162546.0
2016-09-09 11:00:00,55.62,55.7,55.59,55.69,153641.0,49.9565,50.0284,49.9296,50.0194,153641.0
2016-09-09 11:10:00,55.69,55.69,55.58,55.61,188084.0,50.0194,50.0194,49.9206,49.9476,188084.0
2016-09-09 11:20:00,55.61,55.7,55.58,55.68,404120.0,49.9476,50.0284,49.9206,50.0104,404120.0
2016-09-09 11:30:00,55.68,55.79,55.66,55.73,240318.0,50.0104,50.1092,49.9925,50.0553,240318.0
2016-09-09 11:40:00,55.73,55.78,55.68,55.71,136570.0,50.0553,50.1002,50.0104,50.0374,136570.0
2016-09-09 11:50:00,55.71,55.72,55.6,55.67,213122.0,50.0374,50.0464,49.9386,50.0014,213122.0
2016-09-09 12:00:00,55.67,55.7,55.65,55.67,131664.0,50.0014,50.0284,49.9835,50.0014,131664.0
2016-09-09 12:10:00,55.66,55.72,55.59,55.63,165932.0,49.9925,50.0464,49.9296,49.9655,165932.0
2016-09-09 12:20:00,55.63,55.73,55.63,55.72,79995.0,49.9655,50.0553,49.9655,50.0464,79995.0
2016-09-09 12:30:00,55.71,55.74,55.69,55.7,101124.0,50.0374,50.0643,50.0194,50.0284,101124.0
2016-09-09 12:40:00,55.7,55.74,55.65,55.65,177309.0,50.0284,50.0643,49.9835,49.9835,177309.0
2016-09-09 12:50:00,55.65,55.67,55.59,55.61,164779.0,49.9835,50.0014,49.9296,49.9476,164779.0
2016-09-09 13:00:00,55.61,55.63,55.56,55.56,146312.0,49.9476,49.9655,49.9026,49.9026,146312.0
2016-09-09 13:10:00,55.57,55.57,55.51,55.52,136021.0,49.9116,49.9116,49.8577,49.8667,136021.0
2016-09-09 13:20:00,55.52,55.52,55.45,55.52,133488.0,49.8667,49.8667,49.8039,49.8667,133488.0
2016-09-09 13:30:00,55.51,55.51,55.39,55.4,197608.0,49.8577,49.8577,49.75,49.7589,197608.0
2016-09-09 13:40:00,55.39,55.4,55.33,55.35,195938.0,49.75,49.7589,49.6961,49.714,195938.0
2016-09-09 13:50:00,55.36,55.41,55.32,55.4,149883.0,49.723,49.7679,49.6871,49.7589,149883.0
2016-09-09 14:00:00,55.39,55.4,55.27,55.29,157278.0,49.75,49.7589,49.6422,49.6601,157278.0
2016-09-09 14:10:00,55.3,55.38,55.26,55.38,190646.0,49.6691,49.741,49.6332,49.741,190646.0
2016-09-09 14:20:00,55.36,55.43,55.35,55.42,109578.0,49.723,49.7859,49.714,49.7769,109578.0
2016-09-09 14:30:00,55.42,55.47,55.37,55.47,166334.0,49.7769,49.8218,49.732,49.8218,166334.0
2016-09-09 14:40:00,55.47,55.47,55.33,55.39,182600.0,49.8218,49.8218,49.6961,49.75,182600.0
2016-09-09 14:50:00,55.38,55.51,55.35,55.5,186303.0,49.741,49.8577,49.714,49.8488,186303.0
2016-09-09 15:00:00,55.51,55.57,55.44,55.51,248024.0,49.8577,49.9116,49.7949,49.8577,248024.0
2016-09-09 15:10:00,55.52,55.59,55.43,55.53,193004.0,49.8667,49.9296,49.7859,49.8757,193004.0
2016-09-09 15:20:00,55.52,55.6,55.47,55.54,186403.0,49.8667,49.9386,49.8218,49.8847,186403.0
2016-09-09 15:30:00,55.54,55.58,55.48,55.54,305876.0,49.8847,49.9206,49.8308,49.8847,305876.0
2016-09-09 15:40:00,55.54,55.55,55.45,55.49,558444.0,49.8847,49.8937,49.8039,49.8398,558444.0
2016-09-09 15:50:00,55.48,55.54,55.35,55.36,1150881.0,49.8308,49.8847,49.714,49.723,1150881.0
2016-09-12 09:30:00,55.0,55.41,54.95,55.34,422527.0,49.3997,49.7679,49.3548,49.7051,422527.0
2016-09-12 09:40:00,55.34,55.34,55.01,55.03,258956.0,49.7051,49.7051,49.4087,49.4266,258956.0
2016-09-12 09:50:00,55.04,55.3,55.0,55.21,261557.0,49.4356,49.6691,49.3997,49.5883,261557.0
2016-09-12 10:00:00,55.22,55.45,55.22,55.34,310758.0,49.5973,49.8039,49.5973,49.7051,310758.0
2016-09-12 10:10:00,55.33,55.45,55.3,55.45,152979.0,49.6961,49.8039,49.6691,49.8039,152979.0
2016-09-12 10:20:00,55.45,55.56,55.4,55.52,116395.0,49.8039,49.9026,49.7589,49.8667,116395.0
2016-09-12 10:30:00,55.52,55.54,55.4,55.44,130676.0,49.8667,49.8847,49.7589,49.7949,130676.0
2016-09-12 10:40:00,55.44,55.45,55.32,55.33,191054.0,49.7949,49.8039,49.6871,49.6961,191054.0
2016-09-12 10:50:00,55.32,55.41,55.28,55.4,121640.0,49.6871,49.7679,49.6512,49.7589,121640.0
2016-09-12 11:00:00,55.4,55.47,55.38,55.47,86972.0,49.7589,49.8218,49.741,49.8218,86972.0
2016-09-12 11:10:00,55.46,55.53,55.37,55.5,123492.0,49.8128,49.8757,49.732,49.8488,123492.0
2016-09-12 11:20:00,55.5,55.54,55.45,55.46,132256.0,49.8488,49.8847,49.8039,49.8128,132256.0
2016-09-12 11:30:00,55.46,55.59,55.38,55.59,167957.0,49.8128,49.9296,49.741,49.9296,167957.0
2016-09-12 11:40:00,55.6,55.65,55.56,55.65,148246.0,49.9386,49.9835,49.9026,49.9835,148246.0
2016-09-12 11:50:00,55.64,55.73,55.62,55.68,200473.0,49.9745,50.0553,49.9565,50.0104,200473.0
2016-09-12 12:00:00,55.67,55.68,55.58,55.61,55516.0,50.0014,50.0104,49.9206,49.9476,55516.0
2016-09-12 12:10:00,55.61,55.63,55.55,55.58,63301.0,49.9476,49.9655,49.8937,49.9206,63301.0
2016-09-12 12:20:00,55.57,55.59,55.51,55.59,75988.0,49.9116,49.9296,49.8577,49.9296,75988.0
2016-09-12 12:30:00,55.59,55.62,55.54,55.54,44011.0,49.9296,49.9565,49.8847,49.8847,44011.0
2016-09-12 12:40:00,55.55,55.63,55.51,55.6,60136.0,49.8937,49.9655,49.8577,49.9386,60136.0
2016-09-12 12:50:00,55.61,55.7,55.58,55.66,68713.0,49.9476,50.0284,49.9206,49.9925,68713.0
2016-09-12 13:00:00,55.68,55.7,55.62,55.65,58742.0,50.0104,50.0284,49.9565,49.9835,58742.0
2016-09-12 13:10:00,55.66,55.86,55.65,55.7,180134.0,49.9925,50.1721,49.9835,50.0284,180134.0
2016-09-12 13:20:00,55.7,55.76,55.63,55.64,137729.0,50.0284,50.0823,49.9655,49.9745,137729.0
2016-09-12 13:30:00,55.65,55.71,55.58,55.71,99111.0,49.9835,50.0374,49.9206,50.0374,99111.0
2016-09-12 13:40:00,55.71,55.79,55.62,55.79,77217.0,50.0374,50.1092,49.9565,50.1092,77217.0
2016-09-12 13:50:00,55.78,55.87,55.74,55.84,103847.0,50.1002,50.1811,50.0643,50.1541,103847.0
2016-09-12 14:00:00,55.84,55.91,55.83,55.88,156698.0,50.1541,50.217,50.1452,50.1901,156698.0
2016-09-12 14:10:00,55.88,55.89,55.79,55.83,97053.0,50.1901,50.199,50.1092,50.1452,97053.0
2016-09-12 14:20:00,55.83,55.89,55.8,55.82,65086.0,50.1452,50.199,50.1182,50.1362,65086.0
2016-09-12 14:30:00,55.83,56.04,55.83,56.02,105489.0,50.1452,50.3338,50.1452,50.3158,105489.0
2016-09-12 14:40:00,56.02,56.04,55.92,55.94,79089.0,50.3158,50.3338,50.226,50.244,79089.0
2016-09-12 14:50:00,55.94,55.98,55.9,55.97,88823.0,50.244,50.2799,50.208,50.2709,88823.0
2016-09-12 15:00:00,55.97,56.02,55.95,55.99,132106.0,50.2709,50.3158,50.2529,50.2889,132106.0
2016-09-12 15:10:00,56.0,56.01,55.9,55.93,117239.0,50.2978,50.3068,50.208,50.235,117239.0
2016-09-12 15:20:00,55.93,55.99,55.92,55.98,121553.0,50.235,50.2889,50.226,50.2799,121553.0
2016-09-12 15:30:00,55.98,56.03,55.95,56.02,195007.0,50.2799,50.3248,50.2529,50.3158,195007.0
2016-09-12 15:40:00,56.02,56.12,55.98,56.03,257215.0,50.3158,50.4056,50.2799,50.3248,257215.0
2016-09-12 15:50:00,56.03,56.08,55.99,56.02,423654.0,50.3248,50.3697,50.2889,50.3158,423654.0
2016-09-13 09:30:00,55.86,55.94,55.55,55.63,255261.0,50.1721,50.244,49.8937,49.9655,255261.0
2016-09-13 09:40:00,55.64,55.79,55.64,55.65,207369.0,49.9745,50.1092,49.9745,49.9835,207369.0
2016-09-13 09:50:00,55.65,55.67,55.36,55.4,176638.0,49.9835,50.0014,49.723,49.7589,176638.0
2016-09-13 10:00:00,55.4,55.41,55.32,55.36,185317.0,49.7589,49.7679,49.6871,49.723,185317.0
2016-09-13 10:10:00,55.35,55.46,55.28,55.34,185848.0,49.714,49.8128,49.6512,49.7051,185848.0
2016-09-13 10:20:00,55.34,55.42,55.29,55.34,208519.0,49.7051,49.7769,49.6601,49.7051,208519.0
2016-09-13 10:30:00,55.34,55.41,55.29,55.33,152336.0,49.7051,49.7679,49.6601,49.6961,152336.0
2016-09-13 10:40:00,55.35,55.51,55.31,55.34,173792.0,49.714,49.8577,49.6781,49.7051,173792.0
2016-09-13 10:50:00,55.33,55.33,55.21,55.23,125405.0,49.6961,49.6961,49.5883,49.6063,125405.0
2016-09-13 11:00:00,55.23,55.36,55.23,55.25,101380.0,49.6063,49.723,49.6063,49.6242,101380.0
2016-09-13 11:10:00,55.25,55.29,55.17,55.26,147984.0,49.6242,49.6601,49.5524,49.6332,147984.0
2016-09-13 11:20:00,55.26,55.33,55.19,55.19,150076.0,49.6332,49.6961,49.5703,49.5703,150076.0
2016-09-13 11:30:00,55.19,55.25,55.12,55.18,139222.0,49.5703,49.6242,49.5075,49.5613,139222.0
2016-09-13 11:40:00,55.19,55.29,55.14,55.16,120306.0,49.5703,49.6601,49.5254,49.5434,120306.0
2016-09-13 11:50:00,55.16,55.24,55.13,55.22,114991.0,49.5434,49.6152,49.5164,49.5973,114991.0
2016-09-13 12:00:00,55.22,55.32,55.21,55.29,124801.0,49.5973,49.6871,49.5883,49.6601,124801.0
2016-09-13 12:10:00,55.28,55.49,55.28,55.4,101735.0,49.6512,49.8398,49.6512,49.7589,101735.0
2016-09-13 12:20:00,55.4,55.44,55.25,55.33,160817.0,49.7589,49.7949,49.6242,49.6961,160817.0
2016-09-13 12:30:00,55.33,55.45,55.29,55.45,69904.0,49.6961,49.8039,49.6601,49.8039,69904.0
2016-09-13 12:40:00,55.45,55.53,55.4,55.41,102414.0,49.8039,49.8757,49.7589,49.7679,102414.0
2016-09-13 12:50:00,55.41,55.42,55.29,55.29,127409.0,49.7679,49.7769,49.6601,49.6601,127409.0
2016-09-13 13:00:00,55.29,55.34,55.24,55.3,132590.0,49.6601,49.7051,49.6152,49.6691,132590.0
2016-09-13 13:10:00,55.29,55.43,55.25,55.42,199652.0,49.6601,49.7859,49.6242,49.7769,199652.0
2016-09-13 13:20:00,55.43,55.51,55.38,55.5,79892.0,49.7859,49.8577,49.741,49.8488,79892.0
2016-09-13 13:30:00,55.5,55.58,55.38,55.44,86600.0,49.8488,49.9206,49.741,49.7949,86600.0
2016-09-13 13:40:00,55.44,55.5,55.42,55.45,133297.0,49.7949,49.8488,49.7769,49.8039,133297.0
2016-09-13 13:50:00,55.44,55.46,55.34,55.39,174104.0,49.7949,49.8128,49.7051,49.75,174104.0
2016-09-13 14:00:00,55.38,55.43,55.3,55.41,81676.0,49.741,49.7859,49.6691,49.7679,81676.0
2016-09-13 14:10:00,55.41,55.42,55.29,55.32,71974.0,49.7679,49.7769,49.6601,49.6871,71974.0
2016-09-13 14:20:00,55.31,55.32,55.25,55.26,76655.0,49.6781,49.6871,49.6242,49.6332,76655.0
2016-09-13 14:30:00,55.26,55.28,55.19,55.27,126130.0,49.6332,49.6512,49.5703,49.6422,126130.0
2016-09-13 14:40:00,55.27,55.32,55.23,55.28,127382.0,49.6422,49.6871,49.6063,49.6512,127382.0
2016-09-13 14:50:00,55.28,55.3,55.21,55.21,89645.0,49.6512,49.6691,49.5883,49.5883,89645.0
2016-09-13 15:00:00,55.21,55.24,55.17,55.18,107935.0,49.5883,49.6152,49.5524,49.5613,107935.0
2016-09-13 15:10:00,55.18,55.32,55.13,55.27,115247.0,49.5613,49.6871,49.5164,49.6422,115247.0
2016-09-13 15:20:00,55.27,55.38,55.26,55.35,157726.0,49.6422,49.741,49.6332,49.714,157726.0
2016-09-13 15:30:00,55.36,55.5,55.34,55.49,170723.0,49.723,49.8488,49.7051,49.8398,170723.0
2016-09-13 15:40:00,55.49,55.49,55.28,55.39,280846.0,49.8398,49.8398,49.6512,49.75,280846.0
2016-09-13 15:50:00,55.39,55.55,55.34,55.36,497282.0,49.75,49.8937,49.7051,49.723,497282.0
2016-09-14 09:30:00,55.16,55.44,55.14,55.27,399142.0,49.5434,49.7949,49.5254,49.6422,399142.0
2016-09-14 09:40:00,55.26,55.32,55.13,55.16,168964.0,49.6332,49.6871,49.5164,49.5434,168964.0
2016-09-14 09:50:00,55.16,55.35,55.03,55.31,199671.0,49.5434,49.714,49.4266,49.6781,199671.0
2016-09-14 10:00:00,55.33,55.42,55.26,55.39,216671.0,49.6961,49.7769,49.6332,49.75,216671.0
2016-09-14 10:10:00,55.39,55.47,55.38,55.43,118451.0,49.75,49.8218,49.741,49.7859,118451.0
2016-09-14 10:20:00,55.43,55.56,55.4,55.44,196686.0,49.7859,49.9026,49.7589,49.7949,196686.0
2016-09-14 10:30:00,55.44,55.56,55.44,55.47,135821.0,49.7949,49.9026,49.7949,49.8218,135821.0
2016-09-14 10:40:00,55.46,55.47,55.32,55.33,156777.0,49.8128,49.8218,49.6871,49.6961,156777.0
2016-09-14 10:50:00,55.33,55.36,55.16,55.21,220542.0,49.6961,49.723,49.5434,49.5883,220542.0
2016-09-14 11:00:00,55.22,55.34,55.17,55.31,212751.0,49.5973,49.7051,49.5524,49.6781,212751.0
2016-09-14 11:10:00,55.3,55.32,55.21,55.32,166098.0,49.6691,49.6871,49.5883,49.6871,166098.0
2016-09-14 11:20:00,55.32,55.44,55.31,55.36,141164.0,49.6871,49.7949,49.6781,49.723,141164.0
2016-09-14 11:30:00,55.36,55.38,55.27,55.37,98764.0,49.723,49.741,49.6422,49.732,98764.0
2016-09-14 11:40:00,55.36,55.39,55.29,55.33,163760.0,49.723,49.75,49.6601,49.6961,163760.0
2016-09-14 11:50:00,55.34,55.43,55.34,55.41,130177.0,49.7051,49.7859,49.7051,49.7679,130177.0
2016-09-14 12:00:00,55.41,55.43,55.33,55.38,97074.0,49.7679,49.7859,49.6961,49.741,97074.0
2016-09-14 12:10:00,55.38,55.43,55.34,55.4,75905.0,49.741,49.7859,49.7051,49.7589,75905.0
2016-09-14 12:20:00,55.41,55.42,55.33,55.35,121768.0,49.7679,49.7769,49.6961,49.714,121768.0
2016-09-14 12:30:00,55.36,55.42,55.35,55.38,70627.0,49.723,49.7769,49.714,49.741,70627.0
2016-09-14 12:40:00,55.37,55.37,55.27,55.29,73760.0,49.732,49.732,49.6422,49.6601,73760.0
2016-09-14 12:50:00,55.29,55.35,55.29,55.35,66178.0,49.6601,49.714,49.6601,49.714,66178.0
2016-09-14 13:00:00,55.35,55.39,55.31,55.38,61322.0,49.714,49.75,49.6781,49.741,61322.0
2016-09-14 13:10:00,55.38,55.38,55.3,55.32,135104.0,49.741,49.741,49.6691,49.6871,135104.0
2016-09-14 13:20:00,55.32,55.41,55.3,55.36,58875.0,49.6871,49.7679,49.6691,49.723,58875.0
2016-09-14 13:30:00,55.37,55.4,55.33,55.37,91539.0,49.732,49.7589,49.6961,49.732,91539.0
2016-09-14 13:40:00,55.36,55.38,55.24,55.24,100582.0,49.723,49.741,49.6152,49.6152,100582.0
2016-09-14 13:50:00,55.25,55.3,55.22,55.25,151047.0,49.6242,49.6691,49.5973,49.6242,151047.0
2016-09-14 14:00:00,55.26,55.28,55.12,55.14,108998.0,49.6332,49.6512,49.5075,49.5254,108998.0
2016-09-14 14:10:00,55.14,55.22,55.09,55.2,145967.0,49.5254,49.5973,49.4805,49.5793,145967.0
2016-09-14 14:20:00,55.2,55.21,55.1,55.12,157034.0,49.5793,49.5883,49.4895,49.5075,157034.0
2016-09-14 14:30:00,55.11,55.14,55.1,55.11,90122.0,49.4985,49.5254,49.4895,49.4985,90122.0
2016-09-14 14:40:00,55.11,55.17,55.1,55.13,91876.0,49.4985,49.5524,49.4895,49.5164,91876.0
2016-09-14 14:50:00,55.13,55.17,55.1,55.12,100142.0,49.5164,49.5524,49.4895,49.5075,100142.0
2016-09-14 15:00:00,55.13,55.15,55.04,55.09,170900.0,49.5164,49.5344,49.4356,49.4805,170900.0
2016-09-14 15:10:00,55.09,55.09,54.97,55.0,280765.0,49.4805,49.4805,49.3727,49.3997,280765.0
2016-09-14 15:20:00,55.0,55.04,54.93,54.98,252789.0,49.3997,49.4356,49.3368,49.3817,252789.0
2016-09-14 15:30:00,54.98,55.04,54.97,55.01,209539.0,49.3817,49.4356,49.3727,49.4087,209539.0
2016-09-14 15:40:00,55.0,55.12,54.99,55.11,305306.0,49.3997,49.5075,49.3907,49.4985,305306.0
2016-09-14 15:50:00,55.11,55.12,55.0,55.11,574112.0,49.4985,49.5075,49.3997,49.4985,574112.0
2016-09-15 09:30:00,55.0,55.15,54.82,54.84,312780.0,49.3997,49.5344,49.238,49.256,312780.0
2016-09-15 09:40:00,54.85,55.07,54.81,55.03,199503.0,49.2649,49.4625,49.229,49.4266,199503.0
2016-09-15 09:50:00,55.03,55.1,54.85,54.86,175941.0,49.4266,49.4895,49.2649,49.2739,175941.0
2016-09-15 10:00:00,54.86,54.99,54.81,54.97,203438.0,49.2739,49.3907,49.229,49.3727,203438.0
2016-09-15 10:10:00,54.98,55.08,54.97,55.02,129952.0,49.3817,49.4715,49.3727,49.4176,129952.0
2016-09-15 10:20:00,55.02,55.06,54.98,55.01,108147.0,49.4176,49.4536,49.3817,49.4087,108147.0
2016-09-15 10:30:00,55.01,55.05,54.99,55.03,148698.0,49.4087,49.4446,49.3907,49.4266,148698.0
2016-09-15 10:40:00,55.02,55.03,54.91,55.02,116241.0,49.4176,49.4266,49.3188,49.4176,116241.0
2016-09-15 10:50:00,55.02,55.15,55.01,55.14,88037.0,49.4176,49.5344,49.4087,49.5254,88037.0
2016-09-15 11:00:00,55.14,55.21,55.1,55.17,135819.0,49.5254,49.5883,49.4895,49.5524,135819.0
2016-09-15 11:10:00,55.17,55.29,55.13,55.27,140795.0,49.5524,49.6601,49.5164,49.6422,140795.0
2016-09-15 11:20:00,55.27,55.32,55.23,55.29,126085.0,49.6422,49.6871,49.6063,49.6601,126085.0
2016-09-15 11:30:00,55.3,55.4,55.3,55.36,93901.0,49.6691,49.7589,49.6691,49.723,93901.0
2016-09-15 11:40:00,55.35,55.36,55.21,55.23,143956.0,49.714,49.723,49.5883,49.6063,143956.0
2016-09-15 11:50:00,55.24,55.26,55.14,55.14,103546.0,49.6152,49.6332,49.5254,49.5254,103546.0
2016-09-15 12:00:00,55.15,55.16,55.06,55.06,59530.0,49.5344,49.5434,49.4536,49.4536,59530.0
2016-09-15 12:10:00,55.07,55.07,54.99,55.01,134846.0,49.4625,49.4625,49.3907,49.4087,134846.0
2016-09-15 12:20:00,55.02,55.05,54.99,55.01,83322.0,49.4176,49.4446,49.3907,49.4087,83322.0
2016-09-15 12:30:00,55.02,55.09,55.0,55.01,90272.0,49.4176,49.4805,49.3997,49.4087,90272.0
2016-09-15 12:40:00,55.01,55.06,54.98,55.04,78091.0,49.4087,49.4536,49.3817,49.4356,78091.0
2016-09-15 12:50:00,55.03,55.04,54.98,55.0,83834.0,49.4266,49.4356,49.3817,49.3997,83834.0
2016-09-15 13:00:00,55.0,55.1,55.0,55.05,123507.0,49.3997,49.4895,49.3997,49.4446,123507.0
2016-09-15 13:10:00,55.05,55.07,55.01,55.06,77276.0,49.4446,49.4625,49.4087,49.4536,77276.0
2016-09-15 13:20:00,55.06,55.12,55.05,55.08,90088.0,49.4536,49.5075,49.4446,49.4715,90088.0
2016-09-15 13:30:00,55.08,55.12,55.07,55.1,52290.0,49.4715,49.5075,49.4625,49.4895,52290.0
2016-09-15 13:40:00,55.1,55.2,55.09,55.2,124417.0,49.4895,49.5793,49.4805,49.5793,124417.0
2016-09-15 13:50:00,55.2,55.21,55.12,55.2,86375.0,49.5793,49.5883,49.5075,49.5793,86375.0
2016-09-15 14:00:00,55.2,55.23,55.17,55.21,92306.0,49.5793,49.6063,49.5524,49.5883,92306.0
2016-09-15 14:10:00,55.21,55.25,55.16,55.23,149867.0,49.5883,49.6242,49.5434,49.6063,149867.0
2016-09-15 14:20:00,55.23,55.32,55.23,55.29,100320.0,49.6063,49.6871,49.6063,49.6601,100320.0
2016-09-15 14:30:00,55.29,55.39,55.28,55.39,132110.0,49.6601,49.75,49.6512,49.75,132110.0
2016-09-15 14:40:00,55.39,55.45,55.37,55.39,108461.0,49.75,49.8039,49.732,49.75,108461.0
2016-09-15 14:50:00,55.4,55.5,55.39,55.47,119238.0,49.7589,49.8488,49.75,49.8218,119238.0
2016-09-15 15:00:00,55.48,55.53,55.47,55.51,128392.0,49.8308,49.8757,49.8218,49.8577,128392.0
2016-09-15 15:10:00,55.51,55.54,55.49,55.51,140894.0,49.8577,49.8847,49.8398,49.8577,140894.0
2016-09-15 15:20:00,55.51,55.51,55.4,55.43,191616.0,49.8577,49.8577,49.7589,49.7859,191616.0
2016-09-15 15:30:00,55.43,55.49,55.39,55.48,209168.0,49.7859,49.8398,49.75,49.8308,209168.0
2016-09-15 15:40:00,55.47,55.54,55.46,55.51,249069.0,49.8218,49.8847,49.8128,49.8577,249069.0
2016-09-15 15:50:00,55.51,55.52,55.44,55.48,413316.0,49.8577,49.8667,49.7949,49.8308,413316.0
2016-09-16 09:30:00,55.24,55.28,55.06,55.21,2208020.0,49.6152,49.6512,49.4536,49.5883,2208020.0
2016-09-16 09:40:00,55.21,55.27,55.09,55.13,303299.0,49.5883,49.6422,49.4805,49.5164,303299.0
2016-09-16 09:50:00,55.12,55.22,55.06,55.17,141424.0,49.5075,49.5973,49.4536,49.5524,141424.0
2016-09-16 10:00:00,55.17,55.17,55.05,55.13,161469.0,49.5524,49.5524,49.4446,49.5164,161469.0
2016-09-16 10:10:00,55.13,55.18,55.09,55.17,105150.0,49.5164,49.5613,49.4805,49.5524,105150.0
2016-09-16 10:20:00,55.17,55.23,55.1,55.15,116053.0,49.5524,49.6063,49.4895,49.5344,116053.0
2016-09-16 10:30:00,55.15,55.19,55.09,55.18,103398.0,49.5344,49.5703,49.4805,49.5613,103398.0
2016-09-16 10:40:00,55.19,55.3,55.16,55.24,114506.0,49.5703,49.6691,49.5434,49.6152,114506.0
2016-09-16 10:50:00,55.23,55.24,55.17,55.18,120735.0,49.6063,49.6152,49.5524,49.5613,120735.0
2016-09-16 11:00:00,55.19,55.19,55.09,55.11,128957.0,49.5703,49.5703,49.4805,49.4985,128957.0
2016-09-16 11:10:00,55.1,55.23,55.09,55.17,144880.0,49.4895,49.6063,49.4805,49.5524,144880.0
2016-09-16 11:20:00,55.17,55.22,55.13,55.21,121037.0,49.5524,49.5973,49.5164,49.5883,121037.0
2016-09-16 11:30:00,55.22,55.27,55.19,55.23,103516.0,49.5973,49.6422,49.5703,49.6063,103516.0
2016-09-16 11:40:00,55.23,55.31,55.22,55.25,90118.0,49.6063,49.6781,49.5973,49.6242,90118.0
2016-09-16 11:50:00,55.26,55.26,55.18,55.22,63295.0,49.6332,49.6332,49.5613,49.5973,63295.0
2016-09-16 12:00:00,55.21,55.31,55.19,55.28,103708.0,49.5883,49.6781,49.5703,49.6512,103708.0
2016-09-16 12:10:00,55.29,55.3,55.21,55.27,74815.0,49.6601,49.6691,49.5883,49.6422,74815.0
2016-09-16 12:20:00,55.26,55.33,55.23,55.29,94153.0,49.6332,49.6961,49.6063,49.6601,94153.0
2016-09-16 12:30:00,55.28,55.29,55.22,55.23,54855.0,49.6512,49.6601,49.5973,49.6063,54855.0
2016-09-16 12:40:00,55.23,55.23,55.15,55.18,126395.0,49.6063,49.6063,49.5344,49.5613,126395.0
2016-09-16 12:50:00,55.17,55.22,55.15,55.18,65764.0,49.5524,49.5973,49.5344,49.5613,65764.0
2016-09-16 13:00:00,55.18,55.18,55.12,55.14,99512.0,49.5613,49.5613,49.5075,49.5254,99512.0
2016-09-16 13:10:00,55.13,55.17,55.08,55.11,74275.0,49.5164,49.5524,49.4715,49.4985,74275.0
2016-09-16 13:20:00,55.1,55.13,55.08,55.08,55196.0,49.4895,49.5164,49.4715,49.4715,55196.0
2016-09-16 13:30:00,55.09,55.19,55.08,55.19,123886.0,49.4805,49.5703,49.4715,49.5703,123886.0
2016-09-16 13:40:00,55.19,55.22,55.15,55.21,125397.0,49.5703,49.5973,49.5344,49.5883,125397.0
2016-09-16 13:50:00,55.21,55.23,55.18,55.21,96509.0,49.5883,49.6063,49.5613,49.5883,96509.0
2016-09-16 14:00:00,55.2,55.2,55.15,55.18,85207.0,49.5793,49.5793,49.5344,49.5613,85207.0
2016-09-16 14:10:00,55.19,55.19,55.14,55.16,106471.0,49.5703,49.5703,49.5254,49.5434,106471.0
2016-09-16 14:20:00,55.17,55.17,55.14,55.15,93018.0,49.5524,49.5524,49.5254,49.5344,93018.0
2016-09-16 14:30:00,55.16,55.19,55.14,55.16,124516.0,49.5434,49.5703,49.5254,49.5434,124516.0
2016-09-16 14:40:00,55.16,55.19,55.13,55.13,91817.0,49.5434,49.5703,49.5164,49.5164,91817.0
2016-09-16 14:50:00,55.14,55.17,55.12,55.13,93839.0,49.5254,49.5524,49.5075,49.5164,93839.0
2016-09-16 15:00:00,55.12,55.2,55.12,55.17,101965.0,49.5075,49.5793,49.5075,49.5524,101965.0
2016-09-16 15:10:00,55.18,55.21,55.14,55.2,127088.0,49.5613,49.5883,49.5254,49.5793,127088.0
2016-09-16 15:20:00,55.19,55.3,55.19,55.27,142683.0,49.5703,49.6691,49.5703,49.6422,142683.0
2016-09-16 15:30:00,55.27,55.35,55.26,55.32,218125.0,49.6422,49.714,49.6332,49.6871,218125.0
2016-09-16 15:40:00,55.32,55.36,55.26,55.3,245467.0,49.6871,49.723,49.6332,49.6691,245467.0
2016-09-16 15:50:00,55.3,55.3,55.19,55.19,808469.0,49.6691,49.6691,49.5703,49.5703,808469.0
2016-09-19 09:30:00,55.38,55.47,55.13,55.28,335177.0,49.741,49.8218,49.5164,49.6512,335177.0
2016-09-19 09:40:00,55.29,55.29,55.04,55.17,287515.0,49.6601,49.6601,49.4356,49.5524,287515.0
2016-09-19 09:50:00,55.19,55.23,55.1,55.14,311125.0,49.5703,49.6063,49.4895,49.5254,311125.0
2016-09-19 10:00:00,55.14,55.2,55.12,55.14,346337.0,49.5254,49.5793,49.5075,49.5254,346337.0
2016-09-19 10:10:00,55.15,55.17,55.07,55.1,361363.0,49.5344,49.5524,49.4625,49.4895,361363.0
2016-09-19 10:20:00,55.1,55.15,55.06,55.11,154208.0,49.4895,49.5344,49.4536,49.4985,154208.0
2016-09-19 10:30:00,55.1,55.15,55.07,55.12,212981.0,49.4895,49.5344,49.4625,49.5075,212981.0
2016-09-19 10:40:00,55.11,55.13,55.07,55.1,89295.0,49.4985,49.5164,49.4625,49.4895,89295.0
2016-09-19 10:50:00,55.1,55.21,55.09,55.18,119917.0,49.4895,49.5883,49.4805,49.5613,119917.0
2016-09-19 11:00:00,55.18,55.32,55.17,55.3,221488.0,49.5613,49.6871,49.5524,49.6691,221488.0
2016-09-19 11:10:00,55.31,55.34,55.26,55.29,111817.0,49.6781,49.7051,49.6332,49.6601,111817.0
2016-09-19 11:20:00,55.28,55.35,55.27,55.29,90581.0,49.6512,49.714,49.6422,49.6601,90581.0
2016-09-19 11:30:00,55.3,55.3,55.19,55.2,376349.0,49.6691,49.6691,49.5703,49.5793,376349.0
2016-09-19 11:40:00,55.2,55.3,55.13,55.3,293761.0,49.5793,49.6691,49.5164,49.6691,293761.0
2016-09-19 11:50:00,55.3,55.38,55.28,55.36,202298.0,49.6691,49.741,49.6512,49.723,202298.0
2016-09-19 12:00:00,55.36,55.41,55.32,55.4,126029.0,49.723,49.7679,49.6871,49.7589,126029.0
2016-09-19 12:10:00,55.41,55.41,55.23,55.29,184875.0,49.7679,49.7679,49.6063,49.6601,184875.0
2016-09-19 12:20:00,55.28,55.32,55.2,55.21,149137.0,49.6512,49.6871,49.5793,49.5883,149137.0
2016-09-19 12:30:00,55.21,55.31,55.2,55.27,54393.0,49.5883,49.6781,49.5793,49.6422,54393.0
2016-09-19 12:40:00,55.26,55.31,55.24,55.25,72721.0,49.6332,49.6781,49.6152,49.6242,72721.0
2016-09-19 12:50:00,55.25,55.27,55.2,55.21,53287.0,49.6242,49.6422,49.5793,49.5883,53287.0
2016-09-19 13:00:00,55.2,55.23,55.16,55.18,64921.0,49.5793,49.6063,49.5434,49.5613,64921.0
2016-09-19 13:10:00,55.19,55.2,55.14,55.16,67268.0,49.5703,49.5793,49.5254,49.5434,67268.0
2016-09-19 13:20:00,55.17,55.17,55.09,55.1,55834.0,49.5524,49.5524,49.4805,49.4895,55834.0
2016-09-19 13:30:00,55.1,55.11,55.0,55.02,113313.0,49.4895,49.4985,49.3997,49.4176,113313.0
2016-09-19 13:40:00,55.03,55.1,55.0,55.09,144523.0,49.4266,49.4895,49.3997,49.4805,144523.0
2016-09-19 13:50:00,55.09,55.13,55.06,55.09,99003.0,49.4805,49.5164,49.4536,49.4805,99003.0
2016-09-19 14:00:00,55.09,55.1,55.04,55.06,114106.0,49.4805,49.4895,49.4356,49.4536,114106.0
2016-09-19 14:10:00,55.06,55.09,55.04,55.04,72824.0,49.4536,49.4805,49.4356,49.4356,72824.0
2016-09-19 14:20:00,55.05,55.06,54.97,55.05,134008.0,49.4446,49.4536,49.3727,49.4446,134008.0
2016-09-19 14:30:00,55.04,55.08,55.01,55.04,165569.0,49.4356,49.4715,49.4087,49.4356,165569.0
2016-09-19 14:40:00,55.05,55.11,55.05,55.09,118408.0,49.4446,49.4985,49.4446,49.4805,118408.0
2016-09-19 14:50:00,55.09,55.11,55.07,55.1,100173.0,49.4805,49.4985,49.4625,49.4895,100173.0
2016-09-19 15:00:00,55.09,55.12,55.04,55.07,106152.0,49.4805,49.5075,49.4356,49.4625,106152.0
2016-09-19 15:10:00,55.07,55.08,54.98,55.01,84257.0,49.4625,49.4715,49.3817,49.4087,84257.0
2016-09-19 15:20:00,55.01,55.07,54.97,54.98,135716.0,49.4087,49.4625,49.3727,49.3817,135716.0
2016-09-19 15:30:00,54.98,55.03,54.93,55.02,204938.0,49.3817,49.4266,49.3368,49.4176,204938.0
2016-09-19 15:40:00,55.02,55.04,54.98,55.01,283281.0,49.4176,49.4356,49.3817,49.4087,283281.0
2016-09-19 15:50:00,55.0,55.02,54.96,54.98,507431.0,49.3997,49.4176,49.3637,49.3817,507431.0
2016-09-20 09:30:00,55.26,55.44,54.96,54.96,596191.0,49.6332,49.7949,49.3637,49.3637,596191.0
2016-09-20 09:40:00,54.97,55.07,54.91,54.91,497577.0,49.3727,49.4625,49.3188,49.3188,497577.0
2016-09-20 09:50:00,54.92,55.01,54.88,54.95,247621.0,49.3278,49.4087,49.2919,49.3548,247621.0
2016-09-20 10:00:00,54.95,55.02,54.91,54.99,424733.0,49.3548,49.4176,49.3188,49.3907,424733.0
2016-09-20 10:10:00,54.99,54.99,54.84,54.9,257010.0,49.3907,49.3907,49.256,49.3099,257010.0
2016-09-20 10:20:00,54.9,54.91,54.81,54.85,176549.0,49.3099,49.3188,49.229,49.2649,176549.0
2016-09-20 10:30:00,54.84,54.85,54.78,54.79,169561.0,49.256,49.2649,49.2021,49.2111,169561.0
2016-09-20 10:40:00,54.8,54.85,54.79,54.82,123391.0,49.22,49.2649,49.2111,49.238,123391.0
2016-09-20 10:50:00,54.83,54.85,54.76,54.8,191561.0,49.247,49.2649,49.1841,49.22,191561.0
2016-09-20 11:00:00,54.81,54.84,54.8,54.82,145350.0,49.229,49.256,49.22,49.238,145350.0
2016-09-20 11:10:00,54.82,54.85,54.79,54.84,196986.0,49.238,49.2649,49.2111,49.256,196986.0
2016-09-20 11:20:00,54.84,54.89,54.81,54.88,208780.0,49.256,49.3009,49.229,49.2919,208780.0
2016-09-20 11:30:00,54.88,54.92,54.86,54.9,136585.0,49.2919,49.3278,49.2739,49.3099,136585.0
2016-09-20 11:40:00,54.9,54.91,54.84,54.84,190701.0,49.3099,49.3188,49.256,49.256,190701.0
2016-09-20 11:50:00,54.85,54.9,54.84,54.86,137299.0,49.2649,49.3099,49.256,49.2739,137299.0
2016-09-20 12:00:00,54.87,54.89,54.86,54.88,163227.0,49.2829,49.3009,49.2739,49.2919,163227.0
2016-09-20 12:10:00,54.89,54.9,54.81,54.81,172443.0,49.3009,49.3099,49.229,49.229,172443.0
2016-09-20 12:20:00,54.82,54.83,54.8,54.82,116746.0,49.238,49.247,49.22,49.238,116746.0
2016-09-20 12:30:00,54.82,54.85,54.79,54.8,160556.0,49.238,49.2649,49.2111,49.22,160556.0
2016-09-20 12:40:00,54.8,54.81,54.78,54.8,134615.0,49.22,49.229,49.2021,49.22,134615.0
2016-09-20 12:50:00,54.8,54.84,54.78,54.79,95218.0,49.22,49.256,49.2021,49.2111,95218.0
2016-09-20 13:00:00,54.79,54.85,54.77,54.84,89975.0,49.2111,49.2649,49.1931,49.256,89975.0
2016-09-20 13:10:00,54.85,54.85,54.81,54.82,104105.0,49.2649,49.2649,49.229,49.238,104105.0
2016-09-20 13:20:00,54.82,54.84,54.79,54.84,108105.0,49.238,49.256,49.2111,49.256,108105.0
2016-09-20 13:30:00,54.84,54.86,54.81,54.86,129038.0,49.256,49.2739,49.229,49.2739,129038.0
2016-09-20 13:40:00,54.86,54.86,54.8,54.8,78641.0,49.2739,49.2739,49.22,49.22,78641.0
2016-09-20 13:50:00,54.81,54.85,54.8,54.85,75826.0,49.229,49.2649,49.22,49.2649,75826.0
2016-09-20 14:00:00,54.85,54.87,54.79,54.79,119122.0,49.2649,49.2829,49.2111,49.2111,119122.0
2016-09-20 14:10:00,54.79,54.84,54.78,54.84,146140.0,49.2111,49.256,49.2021,49.256,146140.0
2016-09-20 14:20:00,54.84,54.84,54.79,54.8,109925.0,49.256,49.256,49.2111,49.22,109925.0
2016-09-20 14:30:00,54.8,54.85,54.79,54.85,133602.0,49.22,49.2649,49.2111,49.2649,133602.0
2016-09-20 14:40:00,54.85,54.85,54.79,54.85,154732.0,49.2649,49.2649,49.2111,49.2649,154732.0
2016-09-20 14:50:00,54.85,54.86,54.83,54.84,107213.0,49.2649,49.2739,49.247,49.256,107213.0
2016-09-20 15:00:00,54.84,54.85,54.82,54.84,117765.0,49.256,49.2649,49.238,49.256,117765.0
2016-09-20 15:10:00,54.84,54.9,54.83,54.88,118279.0,49.256,49.3099,49.247,49.2919,118279.0
2016-09-20 15:20:00,54.88,54.91,54.85,54.89,152802.0,49.2919,49.3188,49.2649,49.3009,152802.0
2016-09-20 15:30:00,54.89,54.92,54.86,54.91,208113.0,49.3009,49.3278,49.2739,49.3188,208113.0
2016-09-20 15:40:00,54.91,54.96,54.89,54.94,210171.0,49.3188,49.3637,49.3009,49.3458,210171.0
2016-09-20 15:50:00,54.95,54.97,54.86,54.86,577740.0,49.3548,49.3727,49.2739,49.2739,577740.0
2016-09-21 09:30:00,55.14,55.14,54.7,54.84,477240.0,49.5254,49.5254,49.1302,49.256,477240.0
2016-09-21 09:40:00,54.83,54.83,54.61,54.78,290084.0,49.247,49.247,49.0494,49.2021,290084.0
2016-09-21 09:50:00,54.78,54.9,54.75,54.76,286772.0,49.2021,49.3099,49.1751,49.1841,286772.0
2016-09-21 10:00:00,54.76,54.89,54.75,54.88,405151.0,49.1841,49.3009,49.1751,49.2919,405151.0
2016-09-21 10:10:00,54.89,54.93,54.83,54.86,181301.0,49.3009,49.3368,49.247,49.2739,181301.0
2016-09-21 10:20:00,54.87,54.9,54.83,54.86,115357.0,49.2829,49.3099,49.247,49.2739,115357.0
2016-09-21 10:30:00,54.87,54.92,54.83,54.91,166177.0,49.2829,49.3278,49.247,49.3188,166177.0
2016-09-21 10:40:00,54.91,54.92,54.84,54.86,224666.0,49.3188,49.3278,49.256,49.2739,224666.0
2016-09-21 10:50:00,54.86,54.88,54.74,54.74,209146.0,49.2739,49.2919,49.1661,49.1661,209146.0
2016-09-21 11:00:00,54.75,54.87,54.74,54.79,184385.0,49.1751,49.2829,49.1661,49.2111,184385.0
2016-09-21 11:10:00,54.79,54.84,54.78,54.82,87448.0,49.2111,49.256,49.2021,49.238,87448.0
2016-09-21 11:20:00,54.82,54.83,54.75,54.78,118350.0,49.238,49.247,49.1751,49.2021,118350.0
2016-09-21 11:30:00,54.78,54.84,54.76,54.84,90503.0,49.2021,49.256,49.1841,49.256,90503.0
2016-09-21 11:40:00,54.84,54.86,54.77,54.83,75776.0,49.256,49.2739,49.1931,49.247,75776.0
2016-09-21 11:50:00,54.84,54.85,54.78,54.83,92918.0,49.256,49.2649,49.2021,49.247,92918.0
2016-09-21 12:00:00,54.83,54.87,54.82,54.86,60728.0,49.247,49.2829,49.238,49.2739,60728.0
2016-09-21 12:10:00,54.87,54.87,54.72,54.74,162216.0,49.2829,49.2829,49.1482,49.1661,162216.0
2016-09-21 12:20:00,54.75,54.77,54.71,54.72,130101.0,49.1751,49.1931,49.1392,49.1482,130101.0
2016-09-21 12:30:00,54.72,54.76,54.67,54.7,228958.0,49.1482,49.1841,49.1033,49.1302,228958.0
2016-09-21 12:40:00,54.69,54.81,54.66,54.74,156450.0,49.1212,49.229,49.0943,49.1661,156450.0
2016-09-21 12:50:00,54.74,54.84,54.73,54.84,79687.0,49.1661,49.256,49.1572,49.256,79687.0
2016-09-21 13:00:00,54.83,54.87,54.82,54.84,136862.0,49.247,49.2829,49.238,49.256,136862.0
2016-09-21 13:10:00,54.84,54.86,54.81,54.82,58225.0,49.256,49.2739,49.229,49.238,58225.0
2016-09-21 13:20:00,54.82,54.84,54.78,54.82,70065.0,49.238,49.256,49.2021,49.238,70065.0
2016-09-21 13:30:00,54.82,54.85,54.8,54.81,66580.0,49.238,49.2649,49.22,49.229,66580.0
2016-09-21 13:40:00,54.82,54.83,54.74,54.76,194552.0,49.238,49.247,49.1661,49.1841,194552.0
2016-09-21 13:50:00,54.76,54.94,54.71,54.93,171224.0,49.1841,49.3458,49.1392,49.3368,171224.0
2016-09-21 14:00:00,54.93,55.1,54.8,55.0,194860.0,49.3368,49.4895,49.22,49.3997,194860.0
2016-09-21 14:10:00,55.01,55.08,54.92,54.98,198101.0,49.4087,49.4715,49.3278,49.3817,198101.0
2016-09-21 14:20:00,54.97,55.01,54.79,54.84,217695.0,49.3727,49.4087,49.2111,49.256,217695.0
2016-09-21 14:30:00,54.85,54.96,54.83,54.91,138712.0,49.2649,49.3637,49.247,49.3188,138712.0
2016-09-21 14:40:00,54.91,54.99,54.9,54.94,136674.0,49.3188,49.3907,49.3099,49.3458,136674.0
2016-09-21 14:50:00,54.95,55.05,54.9,55.01,155930.0,49.3548,49.4446,49.3099,49.4087,155930.0
2016-09-21 15:00:00,55.02,55.11,54.99,55.08,163721.0,49.4176,49.4985,49.3907,49.4715,163721.0
2016-09-21 15:10:00,55.08,55.18,55.06,55.13,161321.0,49.4715,49.5613,49.4536,49.5164,161321.0
2016-09-21 15:20:00,55.13,55.19,55.12,55.15,154180.0,49.5164,49.5703,49.5075,49.5344,154180.0
2016-09-21 15:30:00,55.15,55.26,55.14,55.26,244170.0,49.5344,49.6332,49.5254,49.6332,244170.0
2016-09-21 15:40:00,55.27,55.38,55.25,55.33,255336.0,49.6422,49.741,49.6242,49.6961,255336.0
2016-09-21 15:50:00,55.33,55.38,55.31,55.34,452730.0,49.6961,49.741,49.6781,49.7051,452730.0
2016-09-22 09:30:00,55.47,55.98,55.45,55.92,497176.0,49.8218,50.2799,49.8039,50.226,497176.0
2016-09-22 09:40:00,55.92,55.92,55.82,55.86,405228.0,50.226,50.226,50.1362,50.1721,405228.0
2016-09-22 09:50:00,55.86,55.86,55.71,55.73,193172.0,50.1721,50.1721,50.0374,50.0553,193172.0
2016-09-22 10:00:00,55.73,55.74,55.65,55.65,152896.0,50.0553,50.0643,49.9835,49.9835,152896.0
2016-09-22 10:10:00,55.64,55.71,55.61,55.66,179885.0,49.9745,50.0374,49.9476,49.9925,179885.0
2016-09-22 10:20:00,55.66,55.72,55.58,55.7,167950.0,49.9925,50.0464,49.9206,50.0284,167950.0
2016-09-22 10:30:00,55.71,55.79,55.69,55.71,134801.0,50.0374,50.1092,50.0194,50.0374,134801.0
2016-09-22 10:40:00,55.71,55.75,55.69,55.71,95600.0,50.0374,50.0733,50.0194,50.0374,95600.0
2016-09-22 10:50:00,55.71,55.75,55.7,55.74,123636.0,50.0374,50.0733,50.0284,50.0643,123636.0
2016-09-22 11:00:00,55.74,55.78,55.7,55.74,108326.0,50.0643,50.1002,50.0284,50.0643,108326.0
2016-09-22 11:10:00,55.73,55.74,55.59,55.6,171196.0,50.0553,50.0643,49.9296,49.9386,171196.0
2016-09-22 11:20:00,55.6,55.6,55.5,55.54,166618.0,49.9386,49.9386,49.8488,49.8847,166618.0
2016-09-22 11:30:00,55.54,55.63,55.53,55.62,106063.0,49.8847,49.9655,49.8757,49.9565,106063.0
2016-09-22 11:40:00,55.62,55.62,55.52,55.54,91744.0,49.9565,49.9565,49.8667,49.8847,91744.0
2016-09-22 11:50:00,55.54,55.6,55.5,55.6,91024.0,49.8847,49.9386,49.8488,49.9386,91024.0
2016-09-22 12:00:00,55.6,55.63,55.57,55.57,98293.0,49.9386,49.9655,49.9116,49.9116,98293.0
2016-09-22 12:10:00,55.57,55.61,55.57,55.57,49354.0,49.9116,49.9476,49.9116,49.9116,49354.0
2016-09-22 12:20:00,55.57,55.63,55.56,55.62,89641.0,49.9116,49.9655,49.9026,49.9565,89641.0
2016-09-22 12:30:00,55.63,55.63,55.54,55.55,65181.0,49.9655,49.9655,49.8847,49.8937,65181.0
2016-09-22 12:40:00,55.55,55.59,55.52,55.54,70251.0,49.8937,49.9296,49.8667,49.8847,70251.0
2016-09-22 12:50:00,55.53,55.56,55.49,55.51,227895.0,49.8757,49.9026,49.8398,49.8577,227895.0
2016-09-22 13:00:00,55.51,55.52,55.49,55.49,156310.0,49.8577,49.8667,49.8398,49.8398,156310.0
2016-09-22 13:10:00,55.5,55.52,55.46,55.46,118442.0,49.8488,49.8667,49.8128,49.8128,118442.0
2016-09-22 13:20:00,55.47,55.49,55.43,55.44,59741.0,49.8218,49.8398,49.7859,49.7949,59741.0
2016-09-22 13:30:00,55.44,55.49,55.41,55.49,63259.0,49.7949,49.8398,49.7679,49.8398,63259.0
2016-09-22 13:40:00,55.48,55.49,55.43,55.45,74373.0,49.8308,49.8398,49.7859,49.8039,74373.0
2016-09-22 13:50:00,55.45,55.46,55.39,55.41,182507.0,49.8039,49.8128,49.75,49.7679,182507.0
2016-09-22 14:00:00,55.4,55.46,55.4,55.43,57972.0,49.7589,49.8128,49.7589,49.7859,57972.0
2016-09-22 14:10:00,55.43,55.47,55.33,55.39,166669.0,49.7859,49.8218,49.6961,49.75,166669.0
2016-09-22 14:20:00,55.39,55.39,55.24,55.3,235758.0,49.75,49.75,49.6152,49.6691,235758.0
2016-09-22 14:30:00,55.3,55.37,55.29,55.36,114695.0,49.6691,49.732,49.6601,49.723,114695.0
2016-09-22 14:40:00,55.35,55.4,55.31,55.36,304276.0,49.714,49.7589,49.6781,49.723,304276.0
2016-09-22 14:50:00,55.36,55.43,55.34,55.41,151551.0,49.723,49.7859,49.7051,49.7679,151551.0
2016-09-22 15:00:00,55.41,55.42,55.33,55.35,175588.0,49.7679,49.7769,49.6961,49.714,175588.0
2016-09-22 15:10:00,55.34,55.36,55.27,55.28,341035.0,49.7051,49.723,49.6422,49.6512,341035.0
2016-09-22 15:20:00,55.28,55.34,55.24,55.34,214779.0,49.6512,49.7051,49.6152,49.7051,214779.0
2016-09-22 15:30:00,55.34,55.36,55.32,55.34,305465.0,49.7051,49.723,49.6871,49.7051,305465.0
2016-09-22 15:40:00,55.34,55.35,55.3,55.35,280061.0,49.7051,49.714,49.6691,49.714,280061.0
2016-09-22 15:50:00,55.35,55.45,55.32,55.4,776548.0,49.714,49.8039,49.6871,49.7589,776548.0
2016-09-23 09:30:00,55.02,55.21,54.91,55.18,756068.0,49.4176,49.5883,49.3188,49.5613,756068.0
2016-09-23 09:40:00,55.18,55.19,55.08,55.11,265599.0,49.5613,49.5703,49.4715,49.4985,265599.0
2016-09-23 09:50:00,55.1,55.18,55.05,55.17,349919.0,49.4895,49.5613,49.4446,49.5524,349919.0
2016-09-23 10:00:00,55.17,55.26,55.13,55.16,177457.0,49.5524,49.6332,49.5164,49.5434,177457.0
2016-09-23 10:10:00,55.17,55.22,55.14,55.19,180362.0,49.5524,49.5973,49.5254,49.5703,180362.0
2016-09-23 10:20:00,55.19,55.27,55.15,55.25,186583.0,49.5703,49.6422,49.5344,49.6242,186583.0
2016-09-23 10:30:00,55.25,55.31,55.25,55.3,162178.0,49.6242,49.6781,49.6242,49.6691,162178.0
2016-09-23 10:40:00,55.3,55.38,55.27,55.28,159418.0,49.6691,49.741,49.6422,49.6512,159418.0
2016-09-23 10:50:00,55.28,55.42,55.27,55.38,151147.0,49.6512,49.7769,49.6422,49.741,151147.0
2016-09-23 11:00:00,55.38,55.51,55.36,55.48,185870.0,49.741,49.8577,49.723,49.8308,185870.0
2016-09-23 11:10:00,55.48,55.53,55.42,55.48,154863.0,49.8308,49.8757,49.7769,49.8308,154863.0
2016-09-23 11:20:00,55.49,55.58,55.47,55.56,137806.0,49.8398,49.9206,49.8218,49.9026,137806.0
2016-09-23 11:30:00,55.56,55.65,55.55,55.59,137835.0,49.9026,49.9835,49.8937,49.9296,137835.0
2016-09-23 11:40:00,55.59,55.64,55.56,55.62,135493.0,49.9296,49.9745,49.9026,49.9565,135493.0
2016-09-23 11:50:00,55.62,55.68,55.59,55.67,81742.0,49.9565,50.0104,49.9296,50.0014,81742.0
2016-09-23 12:00:00,55.67,55.71,55.65,55.65,104667.0,50.0014,50.0374,49.9835,49.9835,104667.0
2016-09-23 12:10:00,55.64,55.67,55.6,55.63,124934.0,49.9745,50.0014,49.9386,49.9655,124934.0
2016-09-23 12:20:00,55.63,55.65,55.55,55.57,108989.0,49.9655,49.9835,49.8937,49.9116,108989.0
2016-09-23 12:30:00,55.57,55.58,55.37,55.38,329156.0,49.9116,49.9206,49.732,49.741,329156.0
2016-09-23 12:40:00,55.38,55.4,55.31,55.37,207159.0,49.741,49.7589,49.6781,49.732,207159.0
2016-09-23 12:50:00,55.38,55.41,55.35,55.4,95986.0,49.741,49.7679,49.714,49.7589,95986.0
2016-09-23 13:00:00,55.4,55.4,55.34,55.35,82656.0,49.7589,49.7589,49.7051,49.714,82656.0
2016-09-23 13:10:00,55.36,55.37,55.29,55.31,98129.0,49.723,49.732,49.6601,49.6781,98129.0
2016-09-23 13:20:00,55.31,55.35,55.28,55.29,159288.0,49.6781,49.714,49.6512,49.6601,159288.0
2016-09-23 13:30:00,55.3,55.32,55.25,55.28,84254.0,49.6691,49.6871,49.6242,49.6512,84254.0
2016-09-23 13:40:00,55.27,55.38,55.26,55.38,179554.0,49.6422,49.741,49.6332,49.741,179554.0
2016-09-23 13:50:00,55.38,55.44,55.33,55.37,154797.0,49.741,49.7949,49.6961,49.732,154797.0
2016-09-23 14:00:00,55.36,55.37,55.26,55.27,167312.0,49.723,49.732,49.6332,49.6422,167312.0
2016-09-23 14:10:00,55.26,55.29,55.2,55.26,112162.0,49.6332,49.6601,49.5793,49.6332,112162.0
2016-09-23 14:20:00,55.26,55.26,55.2,55.2,194983.0,49.6332,49.6332,49.5793,49.5793,194983.0
2016-09-23 14:30:00,55.2,55.25,55.18,55.19,161588.0,49.5793,49.6242,49.5613,49.5703,161588.0
2016-09-23 14:40:00,55.2,55.24,55.18,55.18,123204.0,49.5793,49.6152,49.5613,49.5613,123204.0
2016-09-23 14:50:00,55.19,55.26,55.17,55.24,160870.0,49.5703,49.6332,49.5524,49.6152,160870.0
2016-09-23 15:00:00,55.24,55.25,55.12,55.12,143624.0,49.6152,49.6242,49.5075,49.5075,143624.0
2016-09-23 15:10:00,55.12,55.16,55.12,55.16,165351.0,49.5075,49.5434,49.5075,49.5434,165351.0
2016-09-23 15:20:00,55.16,55.19,55.13,55.19,196401.0,49.5434,49.5703,49.5164,49.5703,196401.0
2016-09-23 15:30:00,55.19,55.23,55.13,55.14,251750.0,49.5703,49.6063,49.5164,49.5254,251750.0
2016-09-23 15:40:00,55.13,55.15,55.09,55.15,269075.0,49.5164,49.5344,49.4805,49.5344,269075.0
2016-09-23 15:50:00,55.15,55.21,55.13,55.18,657486.0,49.5344,49.5883,49.5164,49.5613,657486.0
2016-09-26 09:30:00,54.8,55.0,54.51,54.58,1186561.0,49.22,49.3997,48.9596,49.0224,1186561.0
2016-09-26 09:40:00,54.57,54.58,54.35,54.45,573113.0,49.0135,49.0224,48.8159,48.9057,573113.0
2016-09-26 09:50:00,54.45,54.45,54.32,54.39,272501.0,48.9057,48.9057,48.7889,48.8518,272501.0
2016-09-26 10:00:00,54.39,54.49,54.34,54.43,300341.0,48.8518,48.9416,48.8069,48.8877,300341.0
2016-09-26 10:10:00,54.43,54.51,54.4,54.4,322145.0,48.8877,48.9596,48.8608,48.8608,322145.0
2016-09-26 10:20:00,54.41,54.44,54.35,54.39,184501.0,48.8697,48.8967,48.8159,48.8518,184501.0
2016-09-26 10:30:00,54.38,54.47,54.37,54.39,220653.0,48.8428,48.9236,48.8338,48.8518,220653.0
2016-09-26 10:40:00,54.38,54.39,54.24,54.26,279840.0,48.8428,48.8518,48.7171,48.735,279840.0
2016-09-26 10:50:00,54.26,54.3,54.16,54.19,299210.0,48.735,48.7709,48.6452,48.6721,299210.0
2016-09-26 11:00:00,54.19,54.23,54.11,54.15,230057.0,48.6721,48.7081,48.6003,48.6362,230057.0
2016-09-26 11:10:00,54.15,54.2,54.07,54.19,218797.0,48.6362,48.6811,48.5644,48.6721,218797.0
2016-09-26 11:20:00,54.2,54.22,54.1,54.14,209043.0,48.6811,48.6991,48.5913,48.6272,209043.0
2016-09-26 11:30:00,54.15,54.19,54.11,54.14,164881.0,48.6362,48.6721,48.6003,48.6272,164881.0
2016-09-26 11:40:00,54.15,54.22,54.14,54.19,123448.0,48.6362,48.6991,48.6272,48.6721,123448.0
2016-09-26 11:50:00,54.19,54.2,54.13,54.16,246342.0,48.6721,48.6811,48.6183,48.6452,246342.0
2016-09-26 12:00:00,54.16,54.19,54.13,54.18,150930.0,48.6452,48.6721,48.6183,48.6632,150930.0
2016-09-26 12:10:00,54.19,54.21,54.15,54.18,90798.0,48.6721,48.6901,48.6362,48.6632,90798.0
2016-09-26 12:20:00,54.18,54.23,54.17,54.2,138109.0,48.6632,48.7081,48.6542,48.6811,138109.0
2016-09-26 12:30:00,54.21,54.22,54.18,54.19,185725.0,48.6901,48.6991,48.6632,48.6721,185725.0
2016-09-26 12:40:00,54.19,54.23,54.17,54.2,165457.0,48.6721,48.7081,48.6542,48.6811,165457.0
2016-09-26 12:50:00,54.2,54.29,54.18,54.26,100948.0,48.6811,48.762,48.6632,48.735,100948.0
2016-09-26 13:00:00,54.26,54.32,54.26,54.31,84841.0,48.735,48.7889,48.735,48.7799,84841.0
2016-09-26 13:10:00,54.3,54.35,54.3,54.3,106389.0,48.7709,48.8159,48.7709,48.7709,106389.0
2016-09-26 13:20:00,54.3,54.31,54.18,54.21,266607.0,48.7709,48.7799,48.6632,48.6901,266607.0
2016-09-26 13:30:00,54.21,54.21,54.15,54.17,132540.0,48.6901,48.6901,48.6362,48.6542,132540.0
2016-09-26 13:40:00,54.16,54.19,54.13,54.18,160233.0,48.6452,48.6721,48.6183,48.6632,160233.0
2016-09-26 13:50:00,54.18,54.24,54.17,54.24,171192.0,48.6632,48.7171,48.6542,48.7171,171192.0
2016-09-26 14:00:00,54.23,54.32,54.23,54.32,125688.0,48.7081,48.7889,48.7081,48.7889,125688.0
2016-09-26 14:10:00,54.32,54.34,54.29,54.33,127229.0,48.7889,48.8069,48.762,48.7979,127229.0
2016-09-26 14:20:00,54.33,54.34,54.28,54.32,144657.0,48.7979,48.8069,48.753,48.7889,144657.0
2016-09-26 14:30:00,54.32,54.35,54.29,54.31,153396.0,48.7889,48.8159,48.762,48.7799,153396.0
2016-09-26 14:40:00,54.31,54.34,54.28,54.32,119014.0,48.7799,48.8069,48.753,48.7889,119014.0
2016-09-26 14:50:00,54.32,54.34,54.31,54.33,129833.0,48.7889,48.8069,48.7799,48.7979,129833.0
2016-09-26 15:00:00,54.32,54.41,54.32,54.39,303137.0,48.7889,48.8697,48.7889,48.8518,303137.0
2016-09-26 15:10:00,54.4,54.44,54.39,54.41,222039.0,48.8608,48.8967,48.8518,48.8697,222039.0
2016-09-26 15:20:00,54.41,54.46,54.41,54.41,208594.0,48.8697,48.9147,48.8697,48.8697,208594.0
2016-09-26 15:30:00,54.41,54.46,54.41,54.44,313572.0,48.8697,48.9147,48.8697,48.8967,313572.0
2016-09-26 15:40:00,54.44,54.48,54.42,54.48,406374.0,48.8967,48.9326,48.8787,48.9326,406374.0
2016-09-26 15:50:00,54.47,54.48,54.35,54.41,1001650.0,48.9236,48.9326,48.8159,48.8697,1001650.0
2016-09-27 09:30:00,54.25,54.58,53.9,54.56,724279.0,48.726,49.0224,48.4117,49.0045,724279.0
2016-09-27 09:40:00,54.56,54.68,54.13,54.56,455346.0,49.0045,49.1123,48.6183,49.0045,455346.0
2016-09-27 09:50:00,54.55,54.91,54.53,54.9,401645.0,48.9955,49.3188,48.9775,49.3099,401645.0
2016-09-27 10:00:00,54.91,55.1,54.84,55.01,340523.0,49.3188,49.4895,49.256,49.4087,340523.0
2016-09-27 10:10:00,55.01,55.01,54.89,54.91,266491.0,49.4087,49.4087,49.3009,49.3188,266491.0
2016-09-27 10:20:00,54.91,55.0,54.86,54.95,278846.0,49.3188,49.3997,49.2739,49.3548,278846.0
2016-09-27 10:30:00,54.95,54.96,54.77,54.8,311093.0,49.3548,49.3637,49.1931,49.22,311093.0
2016-09-27 10:40:00,54.8,54.83,54.68,54.7,211800.0,49.22,49.247,49.1123,49.1302,211800.0
2016-09-27 10:50:00,54.71,54.85,54.59,54.84,381624.0,49.1392,49.2649,49.0314,49.256,381624.0
2016-09-27 11:00:00,54.84,54.96,54.82,54.83,245898.0,49.256,49.3637,49.238,49.247,245898.0
2016-09-27 11:10:00,54.83,54.88,54.65,54.68,211845.0,49.247,49.2919,49.0853,49.1123,211845.0
2016-09-27 11:20:00,54.68,54.74,54.65,54.7,272295.0,49.1123,49.1661,49.0853,49.1302,272295.0
2016-09-27 11:30:00,54.7,54.78,54.67,54.73,273055.0,49.1302,49.2021,49.1033,49.1572,273055.0
2016-09-27 11:40:00,54.74,54.74,54.58,54.63,167833.0,49.1661,49.1661,49.0224,49.0673,167833.0
2016-09-27 11:50:00,54.63,54.73,54.61,54.68,159142.0,49.0673,49.1572,49.0494,49.1123,159142.0
2016-09-27 12:00:00,54.68,54.69,54.59,54.64,219829.0,49.1123,49.1212,49.0314,49.0763,219829.0
2016-09-27 12:10:00,54.63,54.67,54.55,54.59,137460.0,49.0673,49.1033,48.9955,49.0314,137460.0
2016-09-27 12:20:00,54.59,54.81,54.56,54.69,265746.0,49.0314,49.229,49.0045,49.1212,265746.0
2016-09-27 12:30:00,54.69,54.72,54.66,54.7,245503.0,49.1212,49.1482,49.0943,49.1302,245503.0
2016-09-27 12:40:00,54.7,54.7,54.64,54.64,117964.0,49.1302,49.1302,49.0763,49.0763,117964.0
2016-09-27 12:50:00,54.64,54.74,54.61,54.73,208407.0,49.0763,49.1661,49.0494,49.1572,208407.0
2016-09-27 13:00:00,54.73,54.77,54.7,54.71,112716.0,49.1572,49.1931,49.1302,49.1392,112716.0
2016-09-27 13:10:00,54.71,54.87,54.66,54.85,183273.0,49.1392,49.2829,49.0943,49.2649,183273.0
2016-09-27 13:20:00,54.84,54.96,54.83,54.9,198689.0,49.256,49.3637,49.247,49.3099,198689.0
2016-09-27 13:30:00,54.9,54.95,54.87,54.95,238798.0,49.3099,49.3548,49.2829,49.3548,238798.0
2016-09-27 13:40:00,54.94,55.0,54.93,54.99,267975.0,49.3458,49.3997,49.3368,49.3907,267975.0
2016-09-27 13:50:00,54.99,55.14,54.99,55.03,232623.0,49.3907,49.5254,49.3907,49.4266,232623.0
2016-09-27 14:00:00,55.04,55.4,55.03,55.27,462777.0,49.4356,49.7589,49.4266,49.6422,462777.0
2016-09-27 14:10:00,55.26,55.28,55.18,55.25,287451.0,49.6332,49.6512,49.5613,49.6242,287451.0
2016-09-27 14:20:00,55.24,55.28,55.15,55.27,204959.0,49.6152,49.6512,49.5344,49.6422,204959.0
2016-09-27 14:30:00,55.27,55.43,55.23,55.36,314768.0,49.6422,49.7859,49.6063,49.723,314768.0
2016-09-27 14:40:00,55.36,55.45,55.35,55.36,286210.0,49.723,49.8039,49.714,49.723,286210.0
2016-09-27 14:50:00,55.35,55.41,55.32,55.39,316539.0,49.714,49.7679,49.6871,49.75,316539.0
2016-09-27 15:00:00,55.38,55.39,55.31,55.36,241986.0,49.741,49.75,49.6781,49.723,241986.0
2016-09-27 15:10:00,55.35,55.39,55.31,55.33,268918.0,49.714,49.75,49.6781,49.6961,268918.0
2016-09-27 15:20:00,55.33,55.37,55.23,55.23,288233.0,49.6961,49.732,49.6063,49.6063,288233.0
2016-09-27 15:30:00,55.23,55.37,55.21,55.37,351719.0,49.6063,49.732,49.5883,49.732,351719.0
2016-09-27 15:40:00,55.37,55.47,55.34,55.42,609372.0,49.732,49.8218,49.7051,49.7769,609372.0
2016-09-27 15:50:00,55.41,55.54,55.29,55.35,1461772.0,49.7679,49.8847,49.6601,49.714,1461772.0
2016-09-28 09:30:00,54.64,55.0,54.06,54.48,3429818.0,49.0763,49.3997,48.5554,48.9326,3429818.0
2016-09-28 09:40:00,54.48,54.77,54.28,54.6,1746647.0,48.9326,49.1931,48.753,49.0404,1746647.0
2016-09-28 09:50:00,54.61,54.72,54.42,54.68,1214652.0,49.0494,49.1482,48.8787,49.1123,1214652.0
2016-09-28 10:00:00,54.69,54.84,54.53,54.66,1158527.0,49.1212,49.256,48.9775,49.0943,1158527.0
2016-09-28 10:10:00,54.66,54.68,54.42,54.51,1202882.0,49.0943,49.1123,48.8787,48.9596,1202882.0
2016-09-28 10:20:00,54.51,54.56,54.33,54.47,892019.0,48.9596,49.0045,48.7979,48.9236,892019.0
2016-09-28 10:30:00,54.47,54.51,54.14,54.22,856571.0,48.9236,48.9596,48.6272,48.6991,856571.0
2016-09-28 10:40:00,54.22,54.24,54.06,54.12,594162.0,48.6991,48.7171,48.5554,48.6093,594162.0
2016-09-28 10:50:00,54.12,54.32,54.11,54.26,561848.0,48.6093,48.7889,48.6003,48.735,561848.0
2016-09-28 11:00:00,54.26,54.28,53.96,54.01,666764.0,48.735,48.753,48.4656,48.5105,666764.0
2016-09-28 11:10:00,54.01,54.1,53.97,53.97,442452.0,48.5105,48.5913,48.4746,48.4746,442452.0
2016-09-28 11:20:00,53.98,54.0,53.81,53.82,716013.0,48.4835,48.5015,48.3308,48.3398,716013.0
2016-09-28 11:30:00,53.83,53.91,53.6,53.68,847963.0,48.3488,48.4207,48.1422,48.2141,847963.0
2016-09-28 11:40:00,53.68,53.88,53.67,53.8,519940.0,48.2141,48.3937,48.2051,48.3219,519940.0
2016-09-28 11:50:00,53.8,53.97,53.8,53.86,422480.0,48.3219,48.4746,48.3219,48.3758,422480.0
2016-09-28 12:00:00,53.86,53.86,53.63,53.65,399187.0,48.3758,48.3758,48.1692,48.1871,399187.0
2016-09-28 12:10:00,53.64,53.75,53.58,53.63,395955.0,48.1782,48.277,48.1243,48.1692,395955.0
2016-09-28 12:20:00,53.63,53.65,53.53,53.57,708409.0,48.1692,48.1871,48.0794,48.1153,708409.0
2016-09-28 12:30:00,53.58,53.58,53.42,53.48,749539.0,48.1243,48.1243,47.9806,48.0344,749539.0
2016-09-28 12:40:00,53.48,53.53,53.36,53.43,474982.0,48.0344,48.0794,47.9267,47.9895,474982.0
2016-09-28 12:50:00,53.43,53.47,53.39,53.43,279404.0,47.9895,48.0255,47.9536,47.9895,279404.0
2016-09-28 13:00:00,53.43,53.43,53.26,53.3,562540.0,47.9895,47.9895,47.8368,47.8728,562540.0
2016-09-28 13:10:00,53.29,53.3,53.09,53.14,540429.0,47.8638,47.8728,47.6842,47.7291,540429.0
2016-09-28 13:20:00,53.14,53.21,53.07,53.13,570099.0,47.7291,47.7919,47.6662,47.7201,570099.0
2016-09-28 13:30:00,53.14,53.24,53.12,53.16,374705.0,47.7291,47.8189,47.7111,47.747,374705.0
2016-09-28 13:40:00,53.17,53.19,53.06,53.08,410067.0,47.756,47.774,47.6572,47.6752,410067.0
2016-09-28 13:50:00,53.09,53.1,53.01,53.03,397338.0,47.6842,47.6931,47.6123,47.6303,397338.0
2016-09-28 14:00:00,53.03,53.05,52.91,52.94,582248.0,47.6303,47.6482,47.5225,47.5494,582248.0
2016-09-28 14:10:00,52.93,53.08,52.91,52.96,528380.0,47.5404,47.6752,47.5225,47.5674,528380.0
2016-09-28 14:20:00,52.95,53.01,52.91,52.95,472716.0,47.5584,47.6123,47.5225,47.5584,472716.0
2016-09-28 14:30:00,52.94,53.03,52.94,53.01,397052.0,47.5494,47.6303,47.5494,47.6123,397052.0
2016-09-28 14:40:00,53.01,53.06,52.88,52.92,614427.0,47.6123,47.6572,47.4955,47.5315,614427.0
2016-09-28 14:50:00,52.93,52.96,52.89,52.9,368572.0,47.5404,47.5674,47.5045,47.5135,368572.0
2016-09-28 15:00:00,52.91,53.1,52.8,52.82,593701.0,47.5225,47.6931,47.4237,47.4416,593701.0
2016-09-28 15:10:00,52.81,53.02,52.81,52.97,494471.0,47.4327,47.6213,47.4327,47.5764,494471.0
2016-09-28 15:20:00,52.97,53.02,52.91,52.96,498115.0,47.5764,47.6213,47.5225,47.5674,498115.0
2016-09-28 15:30:00,52.96,53.05,52.96,52.99,966095.0,47.5674,47.6482,47.5674,47.5943,966095.0
2016-09-28 15:40:00,52.99,53.13,52.99,53.04,1090484.0,47.5943,47.7201,47.5943,47.6392,1090484.0
2016-09-28 15:50:00,53.04,53.29,53.03,53.25,1835602.0,47.6392,47.8638,47.6303,47.8279,1835602.0
2016-09-29 09:30:00,52.92,53.58,52.9,53.48,902883.0,47.5315,48.1243,47.5135,48.0344,902883.0
2016-09-29 09:40:00,53.49,53.53,53.26,53.3,464981.0,48.0434,48.0794,47.8368,47.8728,464981.0
2016-09-29 09:50:00,53.3,53.31,52.99,52.99,474887.0,47.8728,47.8818,47.5943,47.5943,474887.0
2016-09-29 10:00:00,52.98,53.21,52.95,52.95,713128.0,47.5854,47.7919,47.5584,47.5584,713128.0
2016-09-29 10:10:00,52.96,53.06,52.92,52.99,397460.0,47.5674,47.6572,47.5315,47.5943,397460.0
2016-09-29 10:20:00,52.99,53.01,52.92,52.96,442234.0,47.5943,47.6123,47.5315,47.5674,442234.0
2016-09-29 10:30:00,52.96,53.12,52.94,53.12,286711.0,47.5674,47.7111,47.5494,47.7111,286711.0
2016-09-29 10:40:00,53.12,53.24,53.1,53.23,329774.0,47.7111,47.8189,47.6931,47.8099,329774.0
2016-09-29 10:50:00,53.23,53.3,53.2,53.23,495100.0,47.8099,47.8728,47.783,47.8099,495100.0
2016-09-29 11:00:00,53.23,53.29,53.22,53.26,270055.0,47.8099,47.8638,47.8009,47.8368,270055.0
2016-09-29 11:10:00,53.25,53.34,53.17,53.32,259511.0,47.8279,47.9087,47.756,47.8907,259511.0
2016-09-29 11:20:00,53.32,53.32,53.12,53.19,225398.0,47.8907,47.8907,47.7111,47.774,225398.0
2016-09-29 11:30:00,53.19,53.22,53.13,53.19,269917.0,47.774,47.8009,47.7201,47.774,269917.0
2016-09-29 11:40:00,53.2,53.21,53.15,53.16,101606.0,47.783,47.7919,47.738,47.747,101606.0
2016-09-29 11:50:00,53.17,53.24,53.12,53.19,151130.0,47.756,47.8189,47.7111,47.774,151130.0
2016-09-29 12:00:00,53.2,53.24,53.17,53.18,374792.0,47.783,47.8189,47.756,47.765,374792.0
2016-09-29 12:10:00,53.19,53.24,53.07,53.08,1754486.0,47.774,47.8189,47.6662,47.6752,1754486.0
2016-09-29 12:20:00,53.09,53.11,52.95,52.96,248699.0,47.6842,47.7021,47.5584,47.5674,248699.0
2016-09-29 12:30:00,52.96,53.03,52.93,52.93,180988.0,47.5674,47.6303,47.5404,47.5404,180988.0
2016-09-29 12:40:00,52.93,52.93,52.66,52.67,297054.0,47.5404,47.5404,47.2979,47.3069,297054.0
2016-09-29 12:50:00,52.66,52.71,52.55,52.6,439794.0,47.2979,47.3428,47.1991,47.244,439794.0
2016-09-29 13:00:00,52.59,52.63,52.41,52.52,493982.0,47.2351,47.271,47.0734,47.1722,493982.0
2016-09-29 13:10:00,52.52,52.7,52.51,52.69,326966.0,47.1722,47.3339,47.1632,47.3249,326966.0
2016-09-29 13:20:00,52.68,52.72,52.63,52.66,162876.0,47.3159,47.3518,47.271,47.2979,162876.0
2016-09-29 13:30:00,52.66,52.66,52.5,52.5,173125.0,47.2979,47.2979,47.1542,47.1542,173125.0
2016-09-29 13:40:00,52.5,52.5,52.38,52.45,257198.0,47.1542,47.1542,47.0465,47.1093,257198.0
2016-09-29 13:50:00,52.44,52.45,52.25,52.33,300457.0,47.1003,47.1093,46.9297,47.0015,300457.0
2016-09-29 14:00:00,52.32,52.43,52.31,52.39,272031.0,46.9926,47.0914,46.9836,47.0554,272031.0
2016-09-29 14:10:00,52.39,52.46,52.3,52.43,269383.0,47.0554,47.1183,46.9746,47.0914,269383.0
2016-09-29 14:20:00,52.44,52.54,52.43,52.52,247970.0,47.1003,47.1902,47.0914,47.1722,247970.0
2016-09-29 14:30:00,52.51,52.54,52.48,52.5,192003.0,47.1632,47.1902,47.1363,47.1542,192003.0
2016-09-29 14:40:00,52.49,52.51,52.44,52.49,222262.0,47.1452,47.1632,47.1003,47.1452,222262.0
2016-09-29 14:50:00,52.49,52.52,52.43,52.44,175026.0,47.1452,47.1722,47.0914,47.1003,175026.0
2016-09-29 15:00:00,52.44,52.45,52.31,52.32,236234.0,47.1003,47.1093,46.9836,46.9926,236234.0
2016-09-29 15:10:00,52.31,52.36,52.3,52.3,298113.0,46.9836,47.0285,46.9746,46.9746,298113.0
2016-09-29 15:20:00,52.3,52.35,52.25,52.35,322580.0,46.9746,47.0195,46.9297,47.0195,322580.0
2016-09-29 15:30:00,52.35,52.39,52.29,52.34,507189.0,47.0195,47.0554,46.9656,47.0105,507189.0
2016-09-29 15:40:00,52.33,52.37,52.26,52.28,460644.0,47.0015,47.0375,46.9387,46.9566,460644.0
2016-09-29 15:50:00,52.28,52.29,52.12,52.17,1165169.0,46.9566,46.9656,46.8129,46.8578,1165169.0
2016-09-30 09:30:00,52.57,52.74,52.28,52.66,616354.0,47.2171,47.3698,46.9566,47.2979,616354.0
2016-09-30 09:40:00,52.67,52.74,52.58,52.63,447618.0,47.3069,47.3698,47.2261,47.271,447618.0
2016-09-30 09:50:00,52.64,52.72,52.44,52.48,384042.0,47.28,47.3518,47.1003,47.1363,384042.0
2016-09-30 10:00:00,52.48,52.65,52.48,52.63,445828.0,47.1363,47.289,47.1363,47.271,445828.0
2016-09-30 10:10:00,52.63,52.84,52.63,52.79,525252.0,47.271,47.4596,47.271,47.4147,525252.0
2016-09-30 10:20:00,52.8,52.92,52.77,52.8,302279.0,47.4237,47.5315,47.3967,47.4237,302279.0
2016-09-30 10:30:00,52.8,52.91,52.78,52.79,169576.0,47.4237,47.5225,47.4057,47.4147,169576.0
2016-09-30 10:40:00,52.78,52.8,52.6,52.62,185264.0,47.4057,47.4237,47.244,47.262,185264.0
2016-09-30 10:50:00,52.61,52.69,52.58,52.68,164765.0,47.253,47.3249,47.2261,47.3159,164765.0
2016-09-30 11:00:00,52.68,52.7,52.62,52.68,236307.0,47.3159,47.3339,47.262,47.3159,236307.0
2016-09-30 11:10:00,52.68,52.83,52.67,52.78,318027.0,47.3159,47.4506,47.3069,47.4057,318027.0
2016-09-30 11:20:00,52.78,52.86,52.76,52.78,204434.0,47.4057,47.4776,47.3878,47.4057,204434.0
2016-09-30 11:30:00,52.78,52.79,52.66,52.68,150135.0,47.4057,47.4147,47.2979,47.3159,150135.0
2016-09-30 11:40:00,52.67,52.73,52.66,52.69,170362.0,47.3069,47.3608,47.2979,47.3249,170362.0
2016-09-30 11:50:00,52.69,52.69,52.57,52.62,145627.0,47.3249,47.3249,47.2171,47.262,145627.0
2016-09-30 12:00:00,52.61,52.69,52.59,52.66,129377.0,47.253,47.3249,47.2351,47.2979,129377.0
2016-09-30 12:10:00,52.65,52.67,52.61,52.63,94886.0,47.289,47.3069,47.253,47.271,94886.0
2016-09-30 12:20:00,52.62,52.63,52.56,52.59,111743.0,47.262,47.271,47.2081,47.2351,111743.0
2016-09-30 12:30:00,52.58,52.6,52.54,52.59,130746.0,47.2261,47.244,47.1902,47.2351,130746.0
2016-09-30 12:40:00,52.6,52.61,52.51,52.52,124321.0,47.244,47.253,47.1632,47.1722,124321.0
2016-09-30 12:50:00,52.52,52.59,52.51,52.53,252774.0,47.1722,47.2351,47.1632,47.1812,252774.0
2016-09-30 13:00:00,52.53,52.56,52.5,52.55,201248.0,47.1812,47.2081,47.1542,47.1991,201248.0
2016-09-30 13:10:00,52.55,52.56,52.5,52.51,134689.0,47.1991,47.2081,47.1542,47.1632,134689.0
2016-09-30 13:20:00,52.51,52.57,52.5,52.54,129317.0,47.1632,47.2171,47.1542,47.1902,129317.0
2016-09-30 13:30:00,52.53,52.58,52.5,52.58,209621.0,47.1812,47.2261,47.1542,47.2261,209621.0
2016-09-30 13:40:00,52.58,52.73,52.56,52.73,283650.0,47.2261,47.3608,47.2081,47.3608,283650.0
2016-09-30 13:50:00,52.73,52.87,52.71,52.86,244232.0,47.3608,47.4866,47.3428,47.4776,244232.0
2016-09-30 14:00:00,52.87,52.87,52.8,52.83,139305.0,47.4866,47.4866,47.4237,47.4506,139305.0
2016-09-30 14:10:00,52.83,52.88,52.82,52.84,131034.0,47.4506,47.4955,47.4416,47.4596,131034.0
2016-09-30 14:20:00,52.84,52.87,52.79,52.79,136676.0,47.4596,47.4866,47.4147,47.4147,136676.0
2016-09-30 14:30:00,52.8,52.85,52.79,52.83,219495.0,47.4237,47.4686,47.4147,47.4506,219495.0
2016-09-30 14:40:00,52.83,52.9,52.82,52.89,136175.0,47.4506,47.5135,47.4416,47.5045,136175.0
2016-09-30 14:50:00,52.88,53.0,52.88,53.0,199426.0,47.4955,47.6033,47.4955,47.6033,199426.0
2016-09-30 15:00:00,53.0,53.05,52.94,52.98,340571.0,47.6033,47.6482,47.5494,47.5854,340571.0
2016-09-30 15:10:00,52.98,53.06,52.96,53.02,254648.0,47.5854,47.6572,47.5674,47.6213,254648.0
2016-09-30 15:20:00,53.02,53.04,52.98,52.98,390577.0,47.6213,47.6392,47.5854,47.5854,390577.0
2016-09-30 15:30:00,52.99,52.99,52.86,52.89,437219.0,47.5943,47.5943,47.4776,47.5045,437219.0
2016-09-30 15:40:00,52.89,52.89,52.75,52.8,640629.0,47.5045,47.5045,47.3788,47.4237,640629.0
2016-09-30 15:50:00,52.8,52.81,52.65,52.65,1045220.0,47.4237,47.4327,47.289,47.289,1045220.0
2016-10-03 09:30:00,52.58,52.63,52.42,52.56,390614.0,47.2261,47.271,47.0824,47.2081,390614.0
2016-10-03 09:40:00,52.55,52.61,52.49,52.57,203641.0,47.1991,47.253,47.1452,47.2171,203641.0
2016-10-03 09:50:00,52.58,52.7,52.56,52.68,302995.0,47.2261,47.3339,47.2081,47.3159,302995.0
2016-10-03 10:00:00,52.68,52.79,52.65,52.74,278698.0,47.3159,47.4147,47.289,47.3698,278698.0
2016-10-03 10:10:00,52.73,52.79,52.66,52.75,219512.0,47.3608,47.4147,47.2979,47.3788,219512.0
2016-10-03 10:20:00,52.75,52.87,52.71,52.83,153915.0,47.3788,47.4866,47.3428,47.4506,153915.0
2016-10-03 10:30:00,52.83,52.95,52.8,52.91,264042.0,47.4506,47.5584,47.4237,47.5225,264042.0
2016-10-03 10:40:00,52.92,52.95,52.83,52.95,214106.0,47.5315,47.5584,47.4506,47.5584,214106.0
2016-10-03 10:50:00,52.95,53.0,52.83,52.86,181971.0,47.5584,47.6033,47.4506,47.4776,181971.0
2016-10-03 11:00:00,52.86,52.86,52.78,52.8,117837.0,47.4776,47.4776,47.4057,47.4237,117837.0
2016-10-03 11:10:00,52.81,52.85,52.75,52.77,112795.0,47.4327,47.4686,47.3788,47.3967,112795.0
2016-10-03 11:20:00,52.76,52.84,52.76,52.77,130462.0,47.3878,47.4596,47.3878,47.3967,130462.0
2016-10-03 11:30:00,52.77,52.82,52.7,52.72,159266.0,47.3967,47.4416,47.3339,47.3518,159266.0
2016-10-03 11:40:00,52.71,52.79,52.69,52.71,123341.0,47.3428,47.4147,47.3249,47.3428,123341.0
2016-10-03 11:50:00,52.71,52.71,52.62,52.68,107954.0,47.3428,47.3428,47.262,47.3159,107954.0
2016-10-03 12:00:00,52.68,52.75,52.66,52.72,113706.0,47.3159,47.3788,47.2979,47.3518,113706.0
2016-10-03 12:10:00,52.72,52.74,52.67,52.69,192525.0,47.3518,47.3698,47.3069,47.3249,192525.0
2016-10-03 12:20:00,52.69,52.7,52.62,52.68,123524.0,47.3249,47.3339,47.262,47.3159,123524.0
2016-10-03 12:30:00,52.67,52.68,52.61,52.63,105842.0,47.3069,47.3159,47.253,47.271,105842.0
2016-10-03 12:40:00,52.63,52.66,52.61,52.64,78082.0,47.271,47.2979,47.253,47.28,78082.0
2016-10-03 12:50:00,52.64,52.66,52.59,52.66,86578.0,47.28,47.2979,47.2351,47.2979,86578.0
2016-10-03 13:00:00,52.67,52.68,52.58,52.6,75934.0,47.3069,47.3159,47.2261,47.244,75934.0
2016-10-03 13:10:00,52.59,52.64,52.57,52.63,112942.0,47.2351,47.28,47.2171,47.271,112942.0
2016-10-03 13:20:00,52.63,52.68,52.61,52.66,74849.0,47.271,47.3159,47.253,47.2979,74849.0
2016-10-03 13:30:00,52.65,52.69,52.63,52.66,103585.0,47.289,47.3249,47.271,47.2979,103585.0
2016-10-03 13:40:00,52.65,52.69,52.62,52.66,185938.0,47.289,47.3249,47.262,47.2979,185938.0
2016-10-03 13:50:00,52.66,52.68,52.62,52.67,72154.0,47.2979,47.3159,47.262,47.3069,72154.0
2016-10-03 14:00:00,52.68,52.71,52.66,52.67,110639.0,47.3159,47.3428,47.2979,47.3069,110639.0
2016-10-03 14:10:00,52.66,52.68,52.63,52.67,250021.0,47.2979,47.3159,47.271,47.3069,250021.0
2016-10-03 14:20:00,52.68,52.71,52.65,52.7,250458.0,47.3159,47.3428,47.289,47.3339,250458.0
2016-10-03 14:30:00,52.7,52.7,52.62,52.65,87710.0,47.3339,47.3339,47.262,47.289,87710.0
2016-10-03 14:40:00,52.65,52.66,52.64,52.66,98278.0,47.289,47.2979,47.28,47.2979,98278.0
2016-10-03 14:50:00,52.66,52.67,52.61,52.67,122949.0,47.2979,47.3069,47.253,47.3069,122949.0
2016-10-03 15:00:00,52.67,52.67,52.62,52.65,100204.0,47.3069,47.3069,47.262,47.289,100204.0
2016-10-03 15:10:00,52.65,52.68,52.64,52.66,84661.0,47.289,47.3159,47.28,47.2979,84661.0
2016-10-03 15:20:00,52.67,52.72,52.66,52.69,239117.0,47.3069,47.3518,47.2979,47.3249,239117.0
2016-10-03 15:30:00,52.69,52.71,52.65,52.7,272486.0,47.3249,47.3428,47.289,47.3339,272486.0
2016-10-03 15:40:00,52.7,52.78,52.69,52.73,295001.0,47.3339,47.4057,47.3249,47.3608,295001.0
2016-10-03 15:50:00,52.73,52.74,52.64,52.67,524335.0,47.3608,47.3698,47.28,47.3069,524335.0
2016-10-04 09:30:00,52.9,52.9,52.7,52.81,365179.0,47.5135,47.5135,47.3339,47.4327,365179.0
2016-10-04 09:40:00,52.81,52.97,52.81,52.93,258719.0,47.4327,47.5764,47.4327,47.5404,258719.0
2016-10-04 09:50:00,52.92,53.06,52.92,53.02,473769.0,47.5315,47.6572,47.5315,47.6213,473769.0
2016-10-04 10:00:00,53.02,53.03,52.88,52.94,242800.0,47.6213,47.6303,47.4955,47.5494,242800.0
2016-10-04 10:10:00,52.94,52.94,52.74,52.8,308574.0,47.5494,47.5494,47.3698,47.4237,308574.0
2016-10-04 10:20:00,52.8,52.84,52.69,52.8,281996.0,47.4237,47.4596,47.3249,47.4237,281996.0
2016-10-04 10:30:00,52.8,52.82,52.71,52.81,146274.0,47.4237,47.4416,47.3428,47.4327,146274.0
2016-10-04 10:40:00,52.82,52.91,52.81,52.87,140477.0,47.4416,47.5225,47.4327,47.4866,140477.0
2016-10-04 10:50:00,52.87,52.91,52.77,52.77,167367.0,47.4866,47.5225,47.3967,47.3967,167367.0
2016-10-04 11:00:00,52.78,52.8,52.52,52.57,235167.0,47.4057,47.4237,47.1722,47.2171,235167.0
2016-10-04 11:10:00,52.57,52.62,52.47,52.59,229697.0,47.2171,47.262,47.1273,47.2351,229697.0
2016-10-04 11:20:00,52.58,52.71,52.58,52.63,120902.0,47.2261,47.3428,47.2261,47.271,120902.0
2016-10-04 11:30:00,52.64,52.73,52.56,52.56,142004.0,47.28,47.3608,47.2081,47.2081,142004.0
2016-10-04 11:40:00,52.56,52.65,52.47,52.49,195144.0,47.2081,47.289,47.1273,47.1452,195144.0
2016-10-04 11:50:00,52.49,52.55,52.4,52.44,169316.0,47.1452,47.1991,47.0644,47.1003,169316.0
2016-10-04 12:00:00,52.44,52.46,52.34,52.35,145356.0,47.1003,47.1183,47.0105,47.0195,145356.0
2016-10-04 12:10:00,52.36,52.47,52.31,52.44,112391.0,47.0285,47.1273,46.9836,47.1003,112391.0
2016-10-04 12:20:00,52.43,52.43,52.36,52.38,77716.0,47.0914,47.0914,47.0285,47.0465,77716.0
2016-10-04 12:30:00,52.38,52.42,52.31,52.4,126956.0,47.0465,47.0824,46.9836,47.0644,126956.0
2016-10-04 12:40:00,52.39,52.44,52.35,52.35,73967.0,47.0554,47.1003,47.0195,47.0195,73967.0
2016-10-04 12:50:00,52.35,52.36,52.31,52.33,109077.0,47.0195,47.0285,46.9836,47.0015,109077.0
2016-10-04 13:00:00,52.33,52.33,52.2,52.21,202271.0,47.0015,47.0015,46.8848,46.8938,202271.0
2016-10-04 13:10:00,52.21,52.25,52.2,52.22,117874.0,46.8938,46.9297,46.8848,46.9027,117874.0
2016-10-04 13:20:00,52.22,52.24,52.08,52.13,210917.0,46.9027,46.9207,46.777,46.8219,210917.0
2016-10-04 13:30:00,52.13,52.18,52.12,52.16,167424.0,46.8219,46.8668,46.8129,46.8489,167424.0
2016-10-04 13:40:00,52.16,52.21,52.13,52.21,168284.0,46.8489,46.8938,46.8219,46.8938,168284.0
2016-10-04 13:50:00,52.22,52.23,52.09,52.1,107948.0,46.9027,46.9117,46.786,46.795,107948.0
2016-10-04 14:00:00,52.09,52.21,52.08,52.18,112152.0,46.786,46.8938,46.777,46.8668,112152.0
2016-10-04 14:10:00,52.17,52.18,52.13,52.14,105301.0,46.8578,46.8668,46.8219,46.8309,105301.0
2016-10-04 14:20:00,52.14,52.18,52.11,52.15,135573.0,46.8309,46.8668,46.8039,46.8399,135573.0
2016-10-04 14:30:00,52.16,52.21,52.16,52.21,127542.0,46.8489,46.8938,46.8489,46.8938,127542.0
2016-10-04 14:40:00,52.2,52.29,52.17,52.23,232328.0,46.8848,46.9656,46.8578,46.9117,232328.0
2016-10-04 14:50:00,52.23,52.25,52.14,52.16,166383.0,46.9117,46.9297,46.8309,46.8489,166383.0
2016-10-04 15:00:00,52.16,52.24,52.15,52.22,146468.0,46.8489,46.9207,46.8399,46.9027,146468.0
2016-10-04 15:10:00,52.22,52.28,52.21,52.28,154683.0,46.9027,46.9566,46.8938,46.9566,154683.0
2016-10-04 15:20:00,52.28,52.3,52.25,52.3,157705.0,46.9566,46.9746,46.9297,46.9746,157705.0
2016-10-04 15:30:00,52.29,52.3,52.24,52.27,222560.0,46.9656,46.9746,46.9207,46.9477,222560.0
2016-10-04 15:40:00,52.27,52.3,52.21,52.21,240812.0,46.9477,46.9746,46.8938,46.8938,240812.0
2016-10-04 15:50:00,52.22,52.23,52.13,52.16,751352.0,46.9027,46.9117,46.8219,46.8489,751352.0
2016-10-05 09:30:00,52.15,52.45,52.14,52.37,449065.0,46.8399,47.1093,46.8309,47.0375,449065.0
2016-10-05 09:40:00,52.37,52.61,52.36,52.48,327030.0,47.0375,47.253,47.0285,47.1363,327030.0
2016-10-05 09:50:00,52.48,52.56,52.46,52.55,191541.0,47.1363,47.2081,47.1183,47.1991,191541.0
2016-10-05 10:00:00,52.56,52.6,52.48,52.58,326229.0,47.2081,47.244,47.1363,47.2261,326229.0
2016-10-05 10:10:00,52.59,52.64,52.42,52.44,181846.0,47.2351,47.28,47.0824,47.1003,181846.0
2016-10-05 10:20:00,52.44,52.47,52.36,52.47,143788.0,47.1003,47.1273,47.0285,47.1273,143788.0
2016-10-05 10:30:00,52.48,52.56,52.48,52.5,180374.0,47.1363,47.2081,47.1363,47.1542,180374.0
2016-10-05 10:40:00,52.5,52.5,52.29,52.3,206637.0,47.1542,47.1542,46.9656,46.9746,206637.0
2016-10-05 10:50:00,52.3,52.33,52.27,52.3,173553.0,46.9746,47.0015,46.9477,46.9746,173553.0
2016-10-05 11:00:00,52.3,52.48,52.3,52.45,132640.0,46.9746,47.1363,46.9746,47.1093,132640.0
2016-10-05 11:10:00,52.45,52.45,52.4,52.42,142623.0,47.1093,47.1093,47.0644,47.0824,142623.0
2016-10-05 11:20:00,52.43,52.48,52.41,52.45,153642.0,47.0914,47.1363,47.0734,47.1093,153642.0
2016-10-05 11:30:00,52.45,52.5,52.41,52.45,197399.0,47.1093,47.1542,47.0734,47.1093,197399.0
2016-10-05 11:40:00,52.45,52.5,52.44,52.48,174511.0,47.1093,47.1542,47.1003,47.1363,174511.0
2016-10-05 11:50:00,52.48,52.5,52.44,52.47,107804.0,47.1363,47.1542,47.1003,47.1273,107804.0
2016-10-05 12:00:00,52.47,52.57,52.45,52.57,225756.0,47.1273,47.2171,47.1093,47.2171,225756.0
2016-10-05 12:10:00,52.57,52.57,52.44,52.45,106316.0,47.2171,47.2171,47.1003,47.1093,106316.0
2016-10-05 12:20:00,52.45,52.46,52.4,52.41,114605.0,47.1093,47.1183,47.0644,47.0734,114605.0
2016-10-05 12:30:00,52.42,52.45,52.41,52.42,67269.0,47.0824,47.1093,47.0734,47.0824,67269.0
2016-10-05 12:40:00,52.42,52.42,52.32,52.36,137552.0,47.0824,47.0824,46.9926,47.0285,137552.0
2016-10-05 12:50:00,52.36,52.39,52.34,52.34,81353.0,47.0285,47.0554,47.0105,47.0105,81353.0
2016-10-05 13:00:00,52.35,52.38,52.34,52.37,71660.0,47.0195,47.0465,47.0105,47.0375,71660.0
2016-10-05 13:10:00,52.36,52.37,52.31,52.33,63150.0,47.0285,47.0375,46.9836,47.0015,63150.0
2016-10-05 13:20:00,52.32,52.33,52.22,52.26,175755.0,46.9926,47.0015,46.9027,46.9387,175755.0
2016-10-05 13:30:00,52.26,52.33,52.23,52.3,136518.0,46.9387,47.0015,46.9117,46.9746,136518.0
2016-10-05 13:40:00,52.31,52.32,52.27,52.32,68492.0,46.9836,46.9926,46.9477,46.9926,68492.0
2016-10-05 13:50:00,52.31,52.33,52.28,52.29,66740.0,46.9836,47.0015,46.9566,46.9656,66740.0
2016-10-05 14:00:00,52.29,52.3,52.25,52.27,86015.0,46.9656,46.9746,46.9297,46.9477,86015.0
2016-10-05 14:10:00,52.27,52.29,52.25,52.27,86110.0,46.9477,46.9656,46.9297,46.9477,86110.0
2016-10-05 14:20:00,52.27,52.33,52.26,52.31,69677.0,46.9477,47.0015,46.9387,46.9836,69677.0
2016-10-05 14:30:00,52.31,52.34,52.28,52.32,118604.0,46.9836,47.0105,46.9566,46.9926,118604.0
2016-10-05 14:40:00,52.32,52.36,52.31,52.34,107782.0,46.9926,47.0285,46.9836,47.0105,107782.0
2016-10-05 14:50:00,52.34,52.34,52.3,52.33,77753.0,47.0105,47.0105,46.9746,47.0015,77753.0
2016-10-05 15:00:00,52.32,52.33,52.3,52.33,102763.0,46.9926,47.0015,46.9746,47.0015,102763.0
2016-10-05 15:10:00,52.32,52.33,52.21,52.22,107159.0,46.9926,47.0015,46.8938,46.9027,107159.0
2016-10-05 15:20:00,52.22,52.22,52.17,52.17,141286.0,46.9027,46.9027,46.8578,46.8578,141286.0
2016-10-05 15:30:00,52.17,52.25,52.17,52.24,182080.0,46.8578,46.9297,46.8578,46.9207,182080.0
2016-10-05 15:40:00,52.23,52.24,52.17,52.19,206656.0,46.9117,46.9207,46.8578,46.8758,206656.0
2016-10-05 15:50:00,52.2,52.2,52.1,52.11,538626.0,46.8848,46.8848,46.795,46.8039,538626.0
2016-10-06 09:30:00,52.2,52.33,52.14,52.18,447418.0,46.8848,47.0015,46.8309,46.8668,447418.0
2016-10-06 09:40:00,52.17,52.19,51.97,52.14,517067.0,46.8578,46.8758,46.6782,46.8309,517067.0
2016-10-06 09:50:00,52.13,52.21,52.09,52.12,373498.0,46.8219,46.8938,46.786,46.8129,373498.0
2016-10-06 10:00:00,52.12,52.22,52.08,52.08,311239.0,46.8129,46.9027,46.777,46.777,311239.0
2016-10-06 10:10:00,52.09,52.18,52.08,52.18,325010.0,46.786,46.8668,46.777,46.8668,325010.0
2016-10-06 10:20:00,52.17,52.21,52.14,52.17,184140.0,46.8578,46.8938,46.8309,46.8578,184140.0
2016-10-06 10:30:00,52.17,52.22,52.13,52.16,300866.0,46.8578,46.9027,46.8219,46.8489,300866.0
2016-10-06 10:40:00,52.15,52.24,52.14,52.19,112762.0,46.8399,46.9207,46.8309,46.8758,112762.0
2016-10-06 10:50:00,52.19,52.19,52.13,52.16,119883.0,46.8758,46.8758,46.8219,46.8489,119883.0
2016-10-06 11:00:00,52.15,52.19,52.1,52.11,204761.0,46.8399,46.8758,46.795,46.8039,204761.0
2016-10-06 11:10:00,52.1,52.14,52.06,52.12,170505.0,46.795,46.8309,46.759,46.8129,170505.0
2016-10-06 11:20:00,52.13,52.22,52.12,52.2,163934.0,46.8219,46.9027,46.8129,46.8848,163934.0
2016-10-06 11:30:00,52.21,52.21,52.13,52.16,91483.0,46.8938,46.8938,46.8219,46.8489,91483.0
2016-10-06 11:40:00,52.16,52.21,52.11,52.17,191550.0,46.8489,46.8938,46.8039,46.8578,191550.0
2016-10-06 11:50:00,52.18,52.3,52.17,52.23,278514.0,46.8668,46.9746,46.8578,46.9117,278514.0
2016-10-06 12:00:00,52.23,52.31,52.22,52.24,119325.0,46.9117,46.9836,46.9027,46.9207,119325.0
2016-10-06 12:10:00,52.23,52.27,52.22,52.27,77834.0,46.9117,46.9477,46.9027,46.9477,77834.0
2016-10-06 12:20:00,52.26,52.27,52.23,52.25,123829.0,46.9387,46.9477,46.9117,46.9297,123829.0
2016-10-06 12:30:00,52.25,52.28,52.16,52.16,56496.0,46.9297,46.9566,46.8489,46.8489,56496.0
2016-10-06 12:40:00,52.16,52.18,52.12,52.14,65620.0,46.8489,46.8668,46.8129,46.8309,65620.0
2016-10-06 12:50:00,52.13,52.17,52.12,52.12,91556.0,46.8219,46.8578,46.8129,46.8129,91556.0
2016-10-06 13:00:00,52.12,52.13,52.09,52.1,88079.0,46.8129,46.8219,46.786,46.795,88079.0
2016-10-06 13:10:00,52.11,52.14,52.09,52.13,126921.0,46.8039,46.8309,46.786,46.8219,126921.0
2016-10-06 13:20:00,52.13,52.13,52.08,52.11,60060.0,46.8219,46.8219,46.777,46.8039,60060.0
2016-10-06 13:30:00,52.11,52.17,52.09,52.17,152642.0,46.8039,46.8578,46.786,46.8578,152642.0
2016-10-06 13:40:00,52.17,52.17,52.14,52.15,207716.0,46.8578,46.8578,46.8309,46.8399,207716.0
2016-10-06 13:50:00,52.15,52.17,52.12,52.14,214288.0,46.8399,46.8578,46.8129,46.8309,214288.0
2016-10-06 14:00:00,52.14,52.17,52.13,52.14,106781.0,46.8309,46.8578,46.8219,46.8309,106781.0
2016-10-06 14:10:00,52.15,52.16,52.13,52.15,158869.0,46.8399,46.8489,46.8219,46.8399,158869.0
2016-10-06 14:20:00,52.15,52.16,52.13,52.14,119100.0,46.8399,46.8489,46.8219,46.8309,119100.0
2016-10-06 14:30:00,52.14,52.17,52.08,52.08,187321.0,46.8309,46.8578,46.777,46.777,187321.0
2016-10-06 14:40:00,52.08,52.1,52.02,52.03,82928.0,46.777,46.795,46.7231,46.7321,82928.0
2016-10-06 14:50:00,52.03,52.07,52.01,52.03,71500.0,46.7321,46.768,46.7141,46.7321,71500.0
2016-10-06 15:00:00,52.03,52.06,52.0,52.01,137899.0,46.7321,46.759,46.7051,46.7141,137899.0
2016-10-06 15:10:00,52.02,52.05,52.0,52.03,137192.0,46.7231,46.7501,46.7051,46.7321,137192.0
2016-10-06 15:20:00,52.04,52.07,52.03,52.03,216589.0,46.7411,46.768,46.7321,46.7321,216589.0
2016-10-06 15:30:00,52.04,52.05,52.01,52.04,314995.0,46.7411,46.7501,46.7141,46.7411,314995.0
2016-10-06 15:40:00,52.04,52.04,51.97,51.98,419505.0,46.7411,46.7411,46.6782,46.6872,419505.0
2016-10-06 15:50:00,51.98,52.07,51.98,52.04,1039325.0,46.6872,46.768,46.6872,46.7411,1039325.0
2016-10-07 09:30:00,52.42,52.46,52.07,52.12,380413.0,47.0824,47.1183,46.768,46.8129,380413.0
2016-10-07 09:40:00,52.12,52.13,51.72,51.73,423295.0,46.8129,46.8219,46.4537,46.4626,423295.0
2016-10-07 09:50:00,51.73,51.89,51.71,51.78,323210.0,46.4626,46.6063,46.4447,46.5075,323210.0
2016-10-07 10:00:00,51.78,51.91,51.77,51.84,257709.0,46.5075,46.6243,46.4986,46.5614,257709.0
2016-10-07 10:10:00,51.84,51.84,51.76,51.77,225722.0,46.5614,46.5614,46.4896,46.4986,225722.0
2016-10-07 10:20:00,51.77,51.93,51.76,51.93,201491.0,46.4986,46.6423,46.4896,46.6423,201491.0
2016-10-07 10:30:00,51.93,51.97,51.88,51.96,144891.0,46.6423,46.6782,46.5974,46.6692,144891.0
2016-10-07 10:40:00,51.97,52.02,51.96,51.98,93820.0,46.6782,46.7231,46.6692,46.6872,93820.0
2016-10-07 10:50:00,51.97,52.0,51.86,51.88,177047.0,46.6782,46.7051,46.5794,46.5974,177047.0
2016-10-07 11:00:00,51.88,51.97,51.83,51.96,255642.0,46.5974,46.6782,46.5525,46.6692,255642.0
2016-10-07 11:10:00,51.97,51.97,51.89,51.9,167124.0,46.6782,46.6782,46.6063,46.6153,167124.0
2016-10-07 11:20:00,51.9,51.91,51.84,51.89,201659.0,46.6153,46.6243,46.5614,46.6063,201659.0
2016-10-07 11:30:00,51.89,51.93,51.8,51.8,137222.0,46.6063,46.6423,46.5255,46.5255,137222.0
2016-10-07 11:40:00,51.8,51.81,51.68,51.76,208034.0,46.5255,46.5345,46.4177,46.4896,208034.0
2016-10-07 11:50:00,51.76,51.86,51.74,51.79,136741.0,46.4896,46.5794,46.4716,46.5165,136741.0
2016-10-07 12:00:00,51.78,51.9,51.76,51.82,142648.0,46.5075,46.6153,46.4896,46.5435,142648.0
2016-10-07 12:10:00,51.82,51.9,51.81,51.87,138666.0,46.5435,46.6153,46.5345,46.5884,138666.0
2016-10-07 12:20:00,51.87,51.89,51.85,51.87,118826.0,46.5884,46.6063,46.5704,46.5884,118826.0
2016-10-07 12:30:00,51.87,51.92,51.83,51.85,131601.0,46.5884,46.6333,46.5525,46.5704,131601.0
2016-10-07 12:40:00,51.85,51.87,51.81,51.83,86121.0,46.5704,46.5884,46.5345,46.5525,86121.0
2016-10-07 12:50:00,51.83,51.83,51.78,51.8,55544.0,46.5525,46.5525,46.5075,46.5255,55544.0
2016-10-07 13:00:00,51.8,51.82,51.74,51.76,112524.0,46.5255,46.5435,46.4716,46.4896,112524.0
2016-10-07 13:10:00,51.75,51.76,51.73,51.73,81030.0,46.4806,46.4896,46.4626,46.4626,81030.0
2016-10-07 13:20:00,51.72,51.86,51.72,51.85,102086.0,46.4537,46.5794,46.4537,46.5704,102086.0
2016-10-07 13:30:00,51.85,52.02,51.84,52.01,139642.0,46.5704,46.7231,46.5614,46.7141,139642.0
2016-10-07 13:40:00,52.01,52.02,51.94,51.94,106812.0,46.7141,46.7231,46.6513,46.6513,106812.0
2016-10-07 13:50:00,51.95,51.96,51.87,51.89,131307.0,46.6602,46.6692,46.5884,46.6063,131307.0
2016-10-07 14:00:00,51.88,51.89,51.82,51.85,121756.0,46.5974,46.6063,46.5435,46.5704,121756.0
2016-10-07 14:10:00,51.85,51.95,51.85,51.9,70304.0,46.5704,46.6602,46.5704,46.6153,70304.0
2016-10-07 14:20:00,51.91,51.93,51.88,51.9,83967.0,46.6243,46.6423,46.5974,46.6153,83967.0
2016-10-07 14:30:00,51.9,51.96,51.9,51.96,113947.0,46.6153,46.6692,46.6153,46.6692,113947.0
2016-10-07 14:40:00,51.95,51.96,51.88,51.93,133911.0,46.6602,46.6692,46.5974,46.6423,133911.0
2016-10-07 14:50:00,51.94,51.95,51.89,51.9,79860.0,46.6513,46.6602,46.6063,46.6153,79860.0
2016-10-07 15:00:00,51.91,51.92,51.86,51.88,71258.0,46.6243,46.6333,46.5794,46.5974,71258.0
2016-10-07 15:10:00,51.88,51.88,51.83,51.85,57244.0,46.5974,46.5974,46.5525,46.5704,57244.0
2016-10-07 15:20:00,51.85,51.86,51.84,51.84,55900.0,46.5704,46.5794,46.5614,46.5614,55900.0
2016-10-07 15:30:00,51.85,51.87,51.83,51.85,131298.0,46.5704,46.5884,46.5525,46.5704,131298.0
2016-10-07 15:40:00,51.84,51.86,51.8,51.82,193125.0,46.5614,46.5794,46.5255,46.5435,193125.0
2016-10-07 15:50:00,51.82,51.85,51.78,51.79,684300.0,46.5435,46.5704,46.5075,46.5165,684300.0
2016-10-10 09:30:00,52.13,52.25,52.07,52.14,293651.0,46.8219,46.9297,46.768,46.8309,293651.0
2016-10-10 09:40:00,52.14,52.25,52.14,52.2,170481.0,46.8309,46.9297,46.8309,46.8848,170481.0
2016-10-10 09:50:00,52.2,52.25,52.16,52.21,162967.0,46.8848,46.9297,46.8489,46.8938,162967.0
2016-10-10 10:00:00,52.21,52.23,52.16,52.21,155161.0,46.8938,46.9117,46.8489,46.8938,155161.0
2016-10-10 10:10:00,52.21,52.23,52.16,52.18,134483.0,46.8938,46.9117,46.8489,46.8668,134483.0
2016-10-10 10:20:00,52.17,52.19,52.15,52.16,125554.0,46.8578,46.8758,46.8399,46.8489,125554.0
2016-10-10 10:30:00,52.17,52.21,52.17,52.18,102242.0,46.8578,46.8938,46.8578,46.8668,102242.0
2016-10-10 10:40:00,52.18,52.23,52.17,52.2,86799.0,46.8668,46.9117,46.8578,46.8848,86799.0
2016-10-10 10:50:00,52.19,52.23,52.18,52.19,101704.0,46.8758,46.9117,46.8668,46.8758,101704.0
2016-10-10 11:00:00,52.2,52.2,52.09,52.1,126152.0,46.8848,46.8848,46.786,46.795,126152.0
2016-10-10 11:10:00,52.1,52.12,52.08,52.08,118876.0,46.795,46.8129,46.777,46.777,118876.0
2016-10-10 11:20:00,52.08,52.12,52.05,52.1,96250.0,46.777,46.8129,46.7501,46.795,96250.0
2016-10-10 11:30:00,52.11,52.14,52.09,52.13,89025.0,46.8039,46.8309,46.786,46.8219,89025.0
2016-10-10 11:40:00,52.13,52.13,52.06,52.1,100311.0,46.8219,46.8219,46.759,46.795,100311.0
2016-10-10 11:50:00,52.09,52.12,52.07,52.07,82649.0,46.786,46.8129,46.768,46.768,82649.0
2016-10-10 12:00:00,52.08,52.08,52.02,52.04,77089.0,46.777,46.777,46.7231,46.7411,77089.0
2016-10-10 12:10:00,52.04,52.05,52.01,52.01,39824.0,46.7411,46.7501,46.7141,46.7141,39824.0
2016-10-10 12:20:00,52.01,52.02,51.98,52.01,100564.0,46.7141,46.7231,46.6872,46.7141,100564.0
2016-10-10 12:30:00,52.02,52.03,52.0,52.03,44147.0,46.7231,46.7321,46.7051,46.7321,44147.0
2016-10-10 12:40:00,52.03,52.05,52.02,52.04,58489.0,46.7321,46.7501,46.7231,46.7411,58489.0
2016-10-10 12:50:00,52.05,52.05,52.0,52.0,45662.0,46.7501,46.7501,46.7051,46.7051,45662.0
2016-10-10 13:00:00,52.01,52.01,51.99,52.0,74449.0,46.7141,46.7141,46.6962,46.7051,74449.0
2016-10-10 13:10:00,52.01,52.06,52.0,52.04,50094.0,46.7141,46.759,46.7051,46.7411,50094.0
2016-10-10 13:20:00,52.04,52.07,52.03,52.04,33955.0,46.7411,46.768,46.7321,46.7411,33955.0
2016-10-10 13:30:00,52.03,52.05,52.0,52.01,65763.0,46.7321,46.7501,46.7051,46.7141,65763.0
2016-10-10 13:40:00,52.01,52.05,52.0,52.04,63706.0,46.7141,46.7501,46.7051,46.7411,63706.0
2016-10-10 13:50:00,52.03,52.04,52.01,52.01,43409.0,46.7321,46.7411,46.7141,46.7141,43409.0
2016-10-10 14:00:00,52.01,52.03,51.99,52.01,56496.0,46.7141,46.7321,46.6962,46.7141,56496.0
2016-10-10 14:10:00,52.02,52.02,51.97,51.98,60065.0,46.7231,46.7231,46.6782,46.6872,60065.0
2016-10-10 14:20:00,51.98,52.02,51.96,52.0,84850.0,46.6872,46.7231,46.6692,46.7051,84850.0
2016-10-10 14:30:00,52.0,52.03,52.0,52.01,54848.0,46.7051,46.7321,46.7051,46.7141,54848.0
2016-10-10 14:40:00,52.0,52.01,51.95,51.95,83185.0,46.7051,46.7141,46.6602,46.6602,83185.0
2016-10-10 14:50:00,51.96,51.98,51.91,51.92,112325.0,46.6692,46.6872,46.6243,46.6333,112325.0
2016-10-10 15:00:00,51.93,51.96,51.92,51.93,53874.0,46.6423,46.6692,46.6333,46.6423,53874.0
2016-10-10 15:10:00,51.94,51.95,51.89,51.89,89637.0,46.6513,46.6602,46.6063,46.6063,89637.0
2016-10-10 15:20:00,51.9,51.92,51.89,51.89,90266.0,46.6153,46.6333,46.6063,46.6063,90266.0
2016-10-10 15:30:00,51.9,51.93,51.85,51.86,182361.0,46.6153,46.6423,46.5704,46.5794,182361.0
2016-10-10 15:40:00,51.86,51.87,51.8,51.8,133683.0,46.5794,46.5884,46.5255,46.5255,133683.0
2016-10-10 15:50:00,51.8,51.83,51.77,51.78,549810.0,46.5255,46.5525,46.4986,46.5075,549810.0
2016-10-11 09:30:00,51.95,52.07,51.75,52.03,544236.0,46.6602,46.768,46.4806,46.7321,544236.0
2016-10-11 09:40:00,52.04,52.25,51.95,52.01,309612.0,46.7411,46.9297,46.6602,46.7141,309612.0
2016-10-11 09:50:00,52.0,52.0,51.84,51.85,215781.0,46.7051,46.7051,46.5614,46.5704,215781.0
2016-10-11 10:00:00,51.84,51.88,51.64,51.69,254937.0,46.5614,46.5974,46.3818,46.4267,254937.0
2016-10-11 10:10:00,51.69,51.7,51.52,51.62,270863.0,46.4267,46.4357,46.274,46.3638,270863.0
2016-10-11 10:20:00,51.62,51.63,51.52,51.53,179289.0,46.3638,46.3728,46.274,46.283,179289.0
2016-10-11 10:30:00,51.53,51.71,51.53,51.66,231439.0,46.283,46.4447,46.283,46.3998,231439.0
2016-10-11 10:40:00,51.66,51.75,51.65,51.72,131431.0,46.3998,46.4806,46.3908,46.4537,131431.0
2016-10-11 10:50:00,51.72,51.73,51.59,51.6,276767.0,46.4537,46.4626,46.3369,46.3459,276767.0
2016-10-11 11:00:00,51.61,51.64,51.55,51.62,111521.0,46.3549,46.3818,46.301,46.3638,111521.0
2016-10-11 11:10:00,51.62,51.68,51.55,51.57,186267.0,46.3638,46.4177,46.301,46.3189,186267.0
2016-10-11 11:20:00,51.58,51.64,51.54,51.55,110270.0,46.3279,46.3818,46.292,46.301,110270.0
2016-10-11 11:30:00,51.55,51.66,51.54,51.66,69757.0,46.301,46.3998,46.292,46.3998,69757.0
2016-10-11 11:40:00,51.65,51.68,51.61,51.62,77638.0,46.3908,46.4177,46.3549,46.3638,77638.0
2016-10-11 11:50:00,51.62,51.75,51.61,51.73,211349.0,46.3638,46.4806,46.3549,46.4626,211349.0
2016-10-11 12:00:00,51.73,51.74,51.65,51.68,137067.0,46.4626,46.4716,46.3908,46.4177,137067.0
2016-10-11 12:10:00,51.68,51.72,51.65,51.72,73491.0,46.4177,46.4537,46.3908,46.4537,73491.0
2016-10-11 12:20:00,51.73,51.79,51.71,51.78,112592.0,46.4626,46.5165,46.4447,46.5075,112592.0
2016-10-11 12:30:00,51.77,51.77,51.68,51.76,124283.0,46.4986,46.4986,46.4177,46.4896,124283.0
2016-10-11 12:40:00,51.76,51.84,51.75,51.8,116686.0,46.4896,46.5614,46.4806,46.5255,116686.0
2016-10-11 12:50:00,51.79,51.87,51.78,51.84,160864.0,46.5165,46.5884,46.5075,46.5614,160864.0
2016-10-11 13:00:00,51.84,51.9,51.78,51.9,168254.0,46.5614,46.6153,46.5075,46.6153,168254.0
2016-10-11 13:10:00,51.9,51.91,51.78,51.81,170977.0,46.6153,46.6243,46.5075,46.5345,170977.0
2016-10-11 13:20:00,51.8,51.82,51.79,51.8,86783.0,46.5255,46.5435,46.5165,46.5255,86783.0
2016-10-11 13:30:00,51.8,51.82,51.77,51.8,90804.0,46.5255,46.5435,46.4986,46.5255,90804.0
2016-10-11 13:40:00,51.8,51.81,51.68,51.7,93190.0,46.5255,46.5345,46.4177,46.4357,93190.0
2016-10-11 13:50:00,51.7,51.73,51.63,51.67,102593.0,46.4357,46.4626,46.3728,46.4087,102593.0
2016-10-11 14:00:00,51.68,51.68,51.62,51.66,81641.0,46.4177,46.4177,46.3638,46.3998,81641.0
2016-10-11 14:10:00,51.67,51.69,51.55,51.58,147640.0,46.4087,46.4267,46.301,46.3279,147640.0
2016-10-11 14:20:00,51.58,51.62,51.55,51.62,89560.0,46.3279,46.3638,46.301,46.3638,89560.0
2016-10-11 14:30:00,51.62,51.65,51.6,51.65,91504.0,46.3638,46.3908,46.3459,46.3908,91504.0
2016-10-11 14:40:00,51.64,51.72,51.62,51.69,92655.0,46.3818,46.4537,46.3638,46.4267,92655.0
2016-10-11 14:50:00,51.69,51.69,51.62,51.62,89118.0,46.4267,46.4267,46.3638,46.3638,89118.0
2016-10-11 15:00:00,51.63,51.67,51.62,51.65,167103.0,46.3728,46.4087,46.3638,46.3908,167103.0
2016-10-11 15:10:00,51.66,51.71,51.64,51.71,132775.0,46.3998,46.4447,46.3818,46.4447,132775.0
2016-10-11 15:20:00,51.71,51.77,51.69,51.72,167765.0,46.4447,46.4986,46.4267,46.4537,167765.0
2016-10-11 15:30:00,51.72,51.8,51.69,51.8,320964.0,46.4537,46.5255,46.4267,46.5255,320964.0
2016-10-11 15:40:00,51.8,51.85,51.73,51.82,316896.0,46.5255,46.5704,46.4626,46.5435,316896.0
2016-10-11 15:50:00,51.82,51.86,51.78,51.83,984698.0,46.5435,46.5794,46.5075,46.5525,984698.0
2016-10-12 09:30:00,52.01,52.13,51.8,52.08,538952.0,46.7141,46.8219,46.5255,46.777,538952.0
2016-10-12 09:40:00,52.07,52.11,51.97,52.05,320145.0,46.768,46.8039,46.6782,46.7501,320145.0
2016-10-12 09:50:00,52.05,52.28,51.99,52.28,277568.0,46.7501,46.9566,46.6962,46.9566,277568.0
2016-10-12 10:00:00,52.28,52.35,52.24,52.32,315510.0,46.9566,47.0195,46.9207,46.9926,315510.0
2016-10-12 10:10:00,52.32,52.63,52.3,52.44,452462.0,46.9926,47.271,46.9746,47.1003,452462.0
2016-10-12 10:20:00,52.44,52.54,52.4,52.54,179085.0,47.1003,47.1902,47.0644,47.1902,179085.0
2016-10-12 10:30:00,52.54,52.56,52.5,52.52,246553.0,47.1902,47.2081,47.1542,47.1722,246553.0
2016-10-12 10:40:00,52.52,52.59,52.51,52.52,179359.0,47.1722,47.2351,47.1632,47.1722,179359.0
2016-10-12 10:50:00,52.52,52.56,52.47,52.52,297903.0,47.1722,47.2081,47.1273,47.1722,297903.0
2016-10-12 11:00:00,52.52,52.59,52.5,52.57,172352.0,47.1722,47.2351,47.1542,47.2171,172352.0
2016-10-12 11:10:00,52.57,52.59,52.49,52.5,202736.0,47.2171,47.2351,47.1452,47.1542,202736.0
2016-10-12 11:20:00,52.49,52.53,52.46,52.53,236428.0,47.1452,47.1812,47.1183,47.1812,236428.0
2016-10-12 11:30:00,52.53,52.57,52.49,52.51,176164.0,47.1812,47.2171,47.1452,47.1632,176164.0
2016-10-12 11:40:00,52.51,52.52,52.46,52.52,197942.0,47.1632,47.1722,47.1183,47.1722,197942.0
2016-10-12 11:50:00,52.51,52.54,52.5,52.53,127456.0,47.1632,47.1902,47.1542,47.1812,127456.0
2016-10-12 12:00:00,52.53,52.55,52.5,52.55,145513.0,47.1812,47.1991,47.1542,47.1991,145513.0
2016-10-12 12:10:00,52.55,52.58,52.54,52.55,133355.0,47.1991,47.2261,47.1902,47.1991,133355.0
2016-10-12 12:20:00,52.55,52.59,52.54,52.55,79526.0,47.1991,47.2351,47.1902,47.1991,79526.0
2016-10-12 12:30:00,52.56,52.59,52.54,52.57,161122.0,47.2081,47.2351,47.1902,47.2171,161122.0
2016-10-12 12:40:00,52.57,52.6,52.56,52.58,190527.0,47.2171,47.244,47.2081,47.2261,190527.0
2016-10-12 12:50:00,52.57,52.6,52.55,52.57,169462.0,47.2171,47.244,47.1991,47.2171,169462.0
2016-10-12 13:00:00,52.57,52.57,52.5,52.5,103217.0,47.2171,47.2171,47.1542,47.1542,103217.0
2016-10-12 13:10:00,52.5,52.54,52.48,52.52,125897.0,47.1542,47.1902,47.1363,47.1722,125897.0
2016-10-12 13:20:00,52.51,52.53,52.48,52.51,88155.0,47.1632,47.1812,47.1363,47.1632,88155.0
2016-10-12 13:30:00,52.5,52.52,52.48,52.48,67162.0,47.1542,47.1722,47.1363,47.1363,67162.0
2016-10-12 13:40:00,52.48,52.52,52.48,52.49,103062.0,47.1363,47.1722,47.1363,47.1452,103062.0
2016-10-12 13:50:00,52.5,52.56,52.49,52.56,90116.0,47.1542,47.2081,47.1452,47.2081,90116.0
2016-10-12 14:00:00,52.56,52.59,52.49,52.57,214254.0,47.2081,47.2351,47.1452,47.2171,214254.0
2016-10-12 14:10:00,52.58,52.71,52.58,52.61,301389.0,47.2261,47.3428,47.2261,47.253,301389.0
2016-10-12 14:20:00,52.62,52.65,52.54,52.56,93335.0,47.262,47.289,47.1902,47.2081,93335.0
2016-10-12 14:30:00,52.55,52.62,52.55,52.62,86874.0,47.1991,47.262,47.1991,47.262,86874.0
2016-10-12 14:40:00,52.62,52.62,52.59,52.6,111435.0,47.262,47.262,47.2351,47.244,111435.0
2016-10-12 14:50:00,52.6,52.61,52.51,52.51,124327.0,47.244,47.253,47.1632,47.1632,124327.0
2016-10-12 15:00:00,52.51,52.55,52.48,52.54,161881.0,47.1632,47.1991,47.1363,47.1902,161881.0
2016-10-12 15:10:00,52.53,52.57,52.53,52.57,128276.0,47.1812,47.2171,47.1812,47.2171,128276.0
2016-10-12 15:20:00,52.57,52.59,52.55,52.55,196236.0,47.2171,47.2351,47.1991,47.1991,196236.0
2016-10-12 15:30:00,52.55,52.55,52.47,52.5,239557.0,47.1991,47.1991,47.1273,47.1542,239557.0
2016-10-12 15:40:00,52.5,52.54,52.49,52.52,282416.0,47.1542,47.1902,47.1452,47.1722,282416.0
2016-10-12 15:50:00,52.51,52.52,52.43,52.44,659673.0,47.1632,47.1722,47.0914,47.1003,659673.0
2016-10-13 09:30:00,52.13,52.13,51.61,51.73,599114.0,46.8219,46.8219,46.3549,46.4626,599114.0
2016-10-13 09:40:00,51.71,51.84,51.64,51.79,334328.0,46.4447,46.5614,46.3818,46.5165,334328.0
2016-10-13 09:50:00,51.8,51.8,51.58,51.64,277916.0,46.5255,46.5255,46.3279,46.3818,277916.0
2016-10-13 10:00:00,51.63,51.64,51.52,51.54,196261.0,46.3728,46.3818,46.274,46.292,196261.0
2016-10-13 10:10:00,51.54,51.7,51.5,51.69,202153.0,46.292,46.4357,46.2561,46.4267,202153.0
2016-10-13 10:20:00,51.69,51.77,51.65,51.66,343284.0,46.4267,46.4986,46.3908,46.3998,343284.0
2016-10-13 10:30:00,51.66,51.82,51.58,51.69,165008.0,46.3998,46.5435,46.3279,46.4267,165008.0
2016-10-13 10:40:00,51.68,51.73,51.55,51.57,162889.0,46.4177,46.4626,46.301,46.3189,162889.0
2016-10-13 10:50:00,51.57,51.71,51.56,51.69,163170.0,46.3189,46.4447,46.3099,46.4267,163170.0
2016-10-13 11:00:00,51.69,51.69,51.57,51.59,138019.0,46.4267,46.4267,46.3189,46.3369,138019.0
2016-10-13 11:10:00,51.59,51.7,51.56,51.7,118468.0,46.3369,46.4357,46.3099,46.4357,118468.0
2016-10-13 11:20:00,51.7,51.74,51.65,51.7,190143.0,46.4357,46.4716,46.3908,46.4357,190143.0
2016-10-13 11:30:00,51.7,51.83,51.69,51.77,197052.0,46.4357,46.5525,46.4267,46.4986,197052.0
2016-10-13 11:40:00,51.78,51.82,51.75,51.79,219875.0,46.5075,46.5435,46.4806,46.5165,219875.0
2016-10-13 11:50:00,51.79,51.85,51.76,51.77,106309.0,46.5165,46.5704,46.4896,46.4986,106309.0
2016-10-13 12:00:00,51.77,51.8,51.71,51.8,220071.0,46.4986,46.5255,46.4447,46.5255,220071.0
2016-10-13 12:10:00,51.8,51.85,51.78,51.79,152743.0,46.5255,46.5704,46.5075,46.5165,152743.0
2016-10-13 12:20:00,51.8,51.82,51.77,51.79,136924.0,46.5255,46.5435,46.4986,46.5165,136924.0
2016-10-13 12:30:00,51.8,51.95,51.79,51.93,209460.0,46.5255,46.6602,46.5165,46.6423,209460.0
2016-10-13 12:40:00,51.93,51.96,51.9,51.94,168145.0,46.6423,46.6692,46.6153,46.6513,168145.0
2016-10-13 12:50:00,51.95,51.95,51.87,51.89,103947.0,46.6602,46.6602,46.5884,46.6063,103947.0
2016-10-13 13:00:00,51.89,51.94,51.87,51.9,117828.0,46.6063,46.6513,46.5884,46.6153,117828.0
2016-10-13 13:10:00,51.9,51.9,51.83,51.85,89232.0,46.6153,46.6153,46.5525,46.5704,89232.0
2016-10-13 13:20:00,51.86,51.88,51.79,51.8,103972.0,46.5794,46.5974,46.5165,46.5255,103972.0
2016-10-13 13:30:00,51.8,51.86,51.79,51.85,97013.0,46.5255,46.5794,46.5165,46.5704,97013.0
2016-10-13 13:40:00,51.85,51.91,51.84,51.87,121434.0,46.5704,46.6243,46.5614,46.5884,121434.0
2016-10-13 13:50:00,51.88,52.03,51.87,52.03,150021.0,46.5974,46.7321,46.5884,46.7321,150021.0
2016-10-13 14:00:00,52.03,52.06,51.97,52.0,235463.0,46.7321,46.759,46.6782,46.7051,235463.0
2016-10-13 14:10:00,52.01,52.04,51.98,52.03,92059.0,46.7141,46.7411,46.6872,46.7321,92059.0
2016-10-13 14:20:00,52.03,52.07,52.02,52.06,82356.0,46.7321,46.768,46.7231,46.759,82356.0
2016-10-13 14:30:00,52.07,52.1,52.03,52.08,154151.0,46.768,46.795,46.7321,46.777,154151.0
2016-10-13 14:40:00,52.08,52.14,52.04,52.13,164548.0,46.777,46.8309,46.7411,46.8219,164548.0
2016-10-13 14:50:00,52.13,52.18,52.1,52.18,107943.0,46.8219,46.8668,46.795,46.8668,107943.0
2016-10-13 15:00:00,52.18,52.28,52.17,52.28,175979.0,46.8668,46.9566,46.8578,46.9566,175979.0
2016-10-13 15:10:00,52.27,52.32,52.19,52.2,140139.0,46.9477,46.9926,46.8758,46.8848,140139.0
2016-10-13 15:20:00,52.2,52.23,52.14,52.14,153879.0,46.8848,46.9117,46.8309,46.8309,153879.0
2016-10-13 15:30:00,52.14,52.18,52.12,52.15,200863.0,46.8309,46.8668,46.8129,46.8399,200863.0
2016-10-13 15:40:00,52.14,52.15,52.07,52.07,238601.0,46.8309,46.8399,46.768,46.768,238601.0
2016-10-13 15:50:00,52.07,52.09,51.95,52.03,651148.0,46.768,46.786,46.6602,46.7321,651148.0
2016-10-14 09:30:00,52.38,52.5,52.26,52.32,374567.0,47.0465,47.1542,46.9387,46.9926,374567.0
2016-10-14 09:40:00,52.31,52.42,52.26,52.37,163475.0,46.9836,47.0824,46.9387,47.0375,163475.0
2016-10-14 09:50:00,52.37,52.49,52.36,52.44,173733.0,47.0375,47.1452,47.0285,47.1003,173733.0
2016-10-14 10:00:00,52.43,52.45,52.29,52.32,179505.0,47.0914,47.1093,46.9656,46.9926,179505.0
2016-10-14 10:10:00,52.32,52.43,52.32,52.41,119889.0,46.9926,47.0914,46.9926,47.0734,119889.0
2016-10-14 10:20:00,52.4,52.4,52.23,52.25,124132.0,47.0644,47.0644,46.9117,46.9297,124132.0
2016-10-14 10:30:00,52.25,52.29,52.18,52.18,91246.0,46.9297,46.9656,46.8668,46.8668,91246.0
2016-10-14 10:40:00,52.19,52.27,52.17,52.18,66887.0,46.8758,46.9477,46.8578,46.8668,66887.0
2016-10-14 10:50:00,52.18,52.28,52.17,52.24,179417.0,46.8668,46.9566,46.8578,46.9207,179417.0
2016-10-14 11:00:00,52.24,52.25,52.14,52.15,165927.0,46.9207,46.9297,46.8309,46.8399,165927.0
2016-10-14 11:10:00,52.15,52.18,52.09,52.14,148876.0,46.8399,46.8668,46.786,46.8309,148876.0
2016-10-14 11:20:00,52.15,52.16,51.98,51.99,183752.0,46.8399,46.8489,46.6872,46.6962,183752.0
2016-10-14 11:30:00,51.98,52.07,51.9,52.05,231275.0,46.6872,46.768,46.6153,46.7501,231275.0
2016-10-14 11:40:00,52.05,52.07,51.97,52.01,110592.0,46.7501,46.768,46.6782,46.7141,110592.0
2016-10-14 11:50:00,52.01,52.03,51.95,51.98,113741.0,46.7141,46.7321,46.6602,46.6872,113741.0
2016-10-14 12:00:00,51.97,52.07,51.96,52.05,109866.0,46.6782,46.768,46.6692,46.7501,109866.0
2016-10-14 12:10:00,52.04,52.04,51.94,51.98,99773.0,46.7411,46.7411,46.6513,46.6872,99773.0
2016-10-14 12:20:00,51.98,52.02,51.95,52.01,135631.0,46.6872,46.7231,46.6602,46.7141,135631.0
2016-10-14 12:30:00,52.02,52.03,51.96,51.99,93918.0,46.7231,46.7321,46.6692,46.6962,93918.0
2016-10-14 12:40:00,51.99,52.02,51.94,51.97,63260.0,46.6962,46.7231,46.6513,46.6782,63260.0
2016-10-14 12:50:00,51.97,52.0,51.96,52.0,44842.0,46.6782,46.7051,46.6692,46.7051,44842.0
2016-10-14 13:00:00,51.99,52.01,51.93,52.0,86371.0,46.6962,46.7141,46.6423,46.7051,86371.0
2016-10-14 13:10:00,51.99,51.99,51.94,51.97,80157.0,46.6962,46.6962,46.6513,46.6782,80157.0
2016-10-14 13:20:00,51.98,52.01,51.94,51.95,94987.0,46.6872,46.7141,46.6513,46.6602,94987.0
2016-10-14 13:30:00,51.96,52.04,51.91,51.93,113745.0,46.6692,46.7411,46.6243,46.6423,113745.0
2016-10-14 13:40:00,51.94,51.94,51.86,51.92,64975.0,46.6513,46.6513,46.5794,46.6333,64975.0
2016-10-14 13:50:00,51.91,51.92,51.85,51.89,91514.0,46.6243,46.6333,46.5704,46.6063,91514.0
2016-10-14 14:00:00,51.9,51.9,51.82,51.86,117886.0,46.6153,46.6153,46.5435,46.5794,117886.0
2016-10-14 14:10:00,51.86,51.94,51.86,51.94,110762.0,46.5794,46.6513,46.5794,46.6513,110762.0
2016-10-14 14:20:00,51.94,51.98,51.89,51.96,76967.0,46.6513,46.6872,46.6063,46.6692,76967.0
2016-10-14 14:30:00,51.96,51.98,51.91,51.93,57189.0,46.6692,46.6872,46.6243,46.6423,57189.0
2016-10-14 14:40:00,51.93,51.96,51.9,51.93,63377.0,46.6423,46.6692,46.6153,46.6423,63377.0
2016-10-14 14:50:00,51.92,51.93,51.85,51.86,70925.0,46.6333,46.6423,46.5704,46.5794,70925.0
2016-10-14 15:00:00,51.86,51.9,51.84,51.9,52117.0,46.5794,46.6153,46.5614,46.6153,52117.0
2016-10-14 15:10:00,51.9,51.9,51.82,51.82,91385.0,46.6153,46.6153,46.5435,46.5435,91385.0
2016-10-14 15:20:00,51.83,51.87,51.81,51.84,121965.0,46.5525,46.5884,46.5345,46.5614,121965.0
2016-10-14 15:30:00,51.84,51.88,51.82,51.84,169966.0,46.5614,46.5974,46.5435,46.5614,169966.0
2016-10-14 15:40:00,51.84,51.86,51.76,51.76,297853.0,46.5614,46.5794,46.4896,46.4896,297853.0
2016-10-14 15:50:00,51.77,51.79,51.62,51.63,932126.0,46.4986,46.5165,46.3638,46.3728,932126.0
2016-10-17 09:30:00,51.65,51.75,51.5,51.52,263899.0,46.3908,46.4806,46.2561,46.274,263899.0
2016-10-17 09:40:00,51.53,51.6,51.5,51.58,143531.0,46.283,46.3459,46.2561,46.3279,143531.0
2016-10-17 09:50:00,51.58,51.61,51.37,51.41,361219.0,46.3279,46.3549,46.1393,46.1752,361219.0
2016-10-17 10:00:00,51.41,51.48,51.32,51.44,158213.0,46.1752,46.2381,46.0944,46.2022,158213.0
2016-10-17 10:10:00,51.44,51.54,51.43,51.51,150781.0,46.2022,46.292,46.1932,46.265,150781.0
2016-10-17 10:20:00,51.51,51.53,51.4,51.45,135684.0,46.265,46.283,46.1662,46.2111,135684.0
2016-10-17 10:30:00,51.45,51.49,51.36,51.38,126232.0,46.2111,46.2471,46.1303,46.1483,126232.0
2016-10-17 10:40:00,51.38,51.38,51.33,51.35,193536.0,46.1483,46.1483,46.1034,46.1213,193536.0
2016-10-17 10:50:00,51.35,51.35,51.23,51.3,148938.0,46.1213,46.1213,46.0135,46.0764,148938.0
2016-10-17 11:00:00,51.3,51.34,51.27,51.33,121987.0,46.0764,46.1123,46.0495,46.1034,121987.0
2016-10-17 11:10:00,51.33,51.41,51.3,51.39,113809.0,46.1034,46.1752,46.0764,46.1573,113809.0
2016-10-17 11:20:00,51.39,51.42,51.32,51.36,113979.0,46.1573,46.1842,46.0944,46.1303,113979.0
2016-10-17 11:30:00,51.36,51.47,51.35,51.47,154236.0,46.1303,46.2291,46.1213,46.2291,154236.0
2016-10-17 11:40:00,51.46,51.47,51.41,51.41,71627.0,46.2201,46.2291,46.1752,46.1752,71627.0
2016-10-17 11:50:00,51.42,51.49,51.41,51.44,103890.0,46.1842,46.2471,46.1752,46.2022,103890.0
2016-10-17 12:00:00,51.44,51.46,51.36,51.38,72335.0,46.2022,46.2201,46.1303,46.1483,72335.0
2016-10-17 12:10:00,51.39,51.45,51.35,51.41,88667.0,46.1573,46.2111,46.1213,46.1752,88667.0
2016-10-17 12:20:00,51.42,51.46,51.39,51.43,75238.0,46.1842,46.2201,46.1573,46.1932,75238.0
2016-10-17 12:30:00,51.43,51.5,51.41,51.48,80120.0,46.1932,46.2561,46.1752,46.2381,80120.0
2016-10-17 12:40:00,51.49,51.5,51.43,51.48,125940.0,46.2471,46.2561,46.1932,46.2381,125940.0
2016-10-17 12:50:00,51.47,51.48,51.37,51.38,115732.0,46.2291,46.2381,46.1393,46.1483,115732.0
2016-10-17 13:00:00,51.38,51.39,51.32,51.34,85680.0,46.1483,46.1573,46.0944,46.1123,85680.0
2016-10-17 13:10:00,51.34,51.35,51.21,51.23,196333.0,46.1123,46.1213,45.9956,46.0135,196333.0
2016-10-17 13:20:00,51.24,51.28,51.23,51.25,67647.0,46.0225,46.0585,46.0135,46.0315,67647.0
2016-10-17 13:30:00,51.25,51.27,51.2,51.21,104115.0,46.0315,46.0495,45.9866,45.9956,104115.0
2016-10-17 13:40:00,51.2,51.23,51.17,51.21,95365.0,45.9866,46.0135,45.9597,45.9956,95365.0
2016-10-17 13:50:00,51.22,51.22,51.09,51.11,256965.0,46.0046,46.0046,45.8878,45.9058,256965.0
2016-10-17 14:00:00,51.11,51.21,51.1,51.17,89935.0,45.9058,45.9956,45.8968,45.9597,89935.0
2016-10-17 14:10:00,51.17,51.23,51.16,51.19,103449.0,45.9597,46.0135,45.9507,45.9776,103449.0
2016-10-17 14:20:00,51.19,51.22,51.16,51.17,102495.0,45.9776,46.0046,45.9507,45.9597,102495.0
2016-10-17 14:30:00,51.18,51.18,51.13,51.16,92696.0,45.9686,45.9686,45.9237,45.9507,92696.0
2016-10-17 14:40:00,51.16,51.18,51.12,51.12,51930.0,45.9507,45.9686,45.9147,45.9147,51930.0
2016-10-17 14:50:00,51.13,51.17,51.12,51.16,104787.0,45.9237,45.9597,45.9147,45.9507,104787.0
2016-10-17 15:00:00,51.16,51.17,51.12,51.14,46801.0,45.9507,45.9597,45.9147,45.9327,46801.0
2016-10-17 15:10:00,51.15,51.15,51.06,51.06,172937.0,45.9417,45.9417,45.8609,45.8609,172937.0
2016-10-17 15:20:00,51.06,51.12,51.05,51.11,126710.0,45.8609,45.9147,45.8519,45.9058,126710.0
2016-10-17 15:30:00,51.1,51.11,50.96,51.09,497071.0,45.8968,45.9058,45.771,45.8878,497071.0
2016-10-17 15:40:00,51.09,51.12,51.05,51.09,346038.0,45.8878,45.9147,45.8519,45.8878,346038.0
2016-10-17 15:50:00,51.09,51.1,50.99,51.03,579627.0,45.8878,45.8968,45.798,45.8339,579627.0
2016-10-18 09:30:00,51.3,51.53,51.2,51.44,629940.0,46.0764,46.283,45.9866,46.2022,629940.0
2016-10-18 09:40:00,51.44,51.66,51.35,51.49,441141.0,46.2022,46.3998,46.1213,46.2471,441141.0
2016-10-18 09:50:00,51.48,51.54,51.33,51.51,326101.0,46.2381,46.292,46.1034,46.265,326101.0
2016-10-18 10:00:00,51.51,51.59,51.47,51.58,224115.0,46.265,46.3369,46.2291,46.3279,224115.0
2016-10-18 10:10:00,51.59,51.6,51.46,51.5,243401.0,46.3369,46.3459,46.2201,46.2561,243401.0
2016-10-18 10:20:00,51.48,51.53,51.39,51.44,307998.0,46.2381,46.283,46.1573,46.2022,307998.0
2016-10-18 10:30:00,51.43,51.52,51.41,51.51,145228.0,46.1932,46.274,46.1752,46.265,145228.0
2016-10-18 10:40:00,51.5,51.56,51.44,51.48,283799.0,46.2561,46.3099,46.2022,46.2381,283799.0
2016-10-18 10:50:00,51.48,51.49,51.44,51.48,188830.0,46.2381,46.2471,46.2022,46.2381,188830.0
2016-10-18 11:00:00,51.48,51.51,51.44,51.48,112085.0,46.2381,46.265,46.2022,46.2381,112085.0
2016-10-18 11:10:00,51.47,51.48,51.39,51.42,94428.0,46.2291,46.2381,46.1573,46.1842,94428.0
2016-10-18 11:20:00,51.42,51.45,51.4,51.42,132720.0,46.1842,46.2111,46.1662,46.1842,132720.0
2016-10-18 11:30:00,51.43,51.46,51.35,51.43,144990.0,46.1932,46.2201,46.1213,46.1932,144990.0
2016-10-18 11:40:00,51.43,51.46,51.4,51.41,62208.0,46.1932,46.2201,46.1662,46.1752,62208.0
2016-10-18 11:50:00,51.41,51.47,51.38,51.38,116483.0,46.1752,46.2291,46.1483,46.1483,116483.0
2016-10-18 12:00:00,51.39,51.44,51.33,51.35,193992.0,46.1573,46.2022,46.1034,46.1213,193992.0
2016-10-18 12:10:00,51.35,51.38,51.33,51.33,64723.0,46.1213,46.1483,46.1034,46.1034,64723.0
2016-10-18 12:20:00,51.34,51.4,51.29,51.38,100797.0,46.1123,46.1662,46.0674,46.1483,100797.0
2016-10-18 12:30:00,51.39,51.4,51.34,51.37,83282.0,46.1573,46.1662,46.1123,46.1393,83282.0
2016-10-18 12:40:00,51.37,51.37,51.3,51.33,141651.0,46.1393,46.1393,46.0764,46.1034,141651.0
2016-10-18 12:50:00,51.33,51.34,51.3,51.32,46574.0,46.1034,46.1123,46.0764,46.0944,46574.0
2016-10-18 13:00:00,51.33,51.37,51.31,51.34,68470.0,46.1034,46.1393,46.0854,46.1123,68470.0
2016-10-18 13:10:00,51.34,51.37,51.32,51.35,56473.0,46.1123,46.1393,46.0944,46.1213,56473.0
2016-10-18 13:20:00,51.35,51.45,51.35,51.38,79314.0,46.1213,46.2111,46.1213,46.1483,79314.0
2016-10-18 13:30:00,51.38,51.39,51.33,51.35,63309.0,46.1483,46.1573,46.1034,46.1213,63309.0
2016-10-18 13:40:00,51.35,51.35,51.32,51.34,45780.0,46.1213,46.1213,46.0944,46.1123,45780.0
2016-10-18 13:50:00,51.35,51.36,51.32,51.33,63994.0,46.1213,46.1303,46.0944,46.1034,63994.0
2016-10-18 14:00:00,51.33,51.39,51.31,51.33,66103.0,46.1034,46.1573,46.0854,46.1034,66103.0
2016-10-18 14:10:00,51.32,51.34,51.28,51.3,112209.0,46.0944,46.1123,46.0585,46.0764,112209.0
2016-10-18 14:20:00,51.3,51.33,51.29,51.29,36907.0,46.0764,46.1034,46.0674,46.0674,36907.0
2016-10-18 14:30:00,51.3,51.31,51.27,51.31,79895.0,46.0764,46.0854,46.0495,46.0854,79895.0
2016-10-18 14:40:00,51.31,51.32,51.28,51.31,61711.0,46.0854,46.0944,46.0585,46.0854,61711.0
2016-10-18 14:50:00,51.32,51.33,51.29,51.3,104125.0,46.0944,46.1034,46.0674,46.0764,104125.0
2016-10-18 15:00:00,51.3,51.32,51.28,51.3,109726.0,46.0764,46.0944,46.0585,46.0764,109726.0
2016-10-18 15:10:00,51.3,51.32,51.27,51.3,93642.0,46.0764,46.0944,46.0495,46.0764,93642.0
2016-10-18 15:20:00,51.29,51.33,51.28,51.29,98585.0,46.0674,46.1034,46.0585,46.0674,98585.0
2016-10-18 15:30:00,51.3,51.31,51.27,51.29,136022.0,46.0764,46.0854,46.0495,46.0674,136022.0
2016-10-18 15:40:00,51.29,51.31,51.25,51.25,133264.0,46.0674,46.0854,46.0315,46.0315,133264.0
2016-10-18 15:50:00,51.25,51.25,51.19,51.22,423817.0,46.0315,46.0315,45.9776,46.0046,423817.0
2016-10-19 09:30:00,51.34,51.4,51.14,51.22,230598.0,46.1123,46.1662,45.9327,46.0046,230598.0
2016-10-19 09:40:00,51.22,51.5,51.17,51.49,211128.0,46.0046,46.2561,45.9597,46.2471,211128.0
2016-10-19 09:50:00,51.48,51.7,51.48,51.65,454168.0,46.2381,46.4357,46.2381,46.3908,454168.0
2016-10-19 10:00:00,51.65,51.7,51.57,51.66,207930.0,46.3908,46.4357,46.3189,46.3998,207930.0
2016-10-19 10:10:00,51.65,51.67,51.57,51.64,188115.0,46.3908,46.4087,46.3189,46.3818,188115.0
2016-10-19 10:20:00,51.63,51.76,51.62,51.76,159540.0,46.3728,46.4896,46.3638,46.4896,159540.0
2016-10-19 10:30:00,51.75,51.8,51.67,51.7,134773.0,46.4806,46.5255,46.4087,46.4357,134773.0
2016-10-19 10:40:00,51.7,51.77,51.69,51.76,140655.0,46.4357,46.4986,46.4267,46.4896,140655.0
2016-10-19 10:50:00,51.76,51.79,51.71,51.76,113226.0,46.4896,46.5165,46.4447,46.4896,113226.0
2016-10-19 11:00:00,51.76,51.76,51.71,51.73,79855.0,46.4896,46.4896,46.4447,46.4626,79855.0
2016-10-19 11:10:00,51.73,51.74,51.61,51.62,92550.0,46.4626,46.4716,46.3549,46.3638,92550.0
2016-10-19 11:20:00,51.62,51.63,51.57,51.59,76685.0,46.3638,46.3728,46.3189,46.3369,76685.0
2016-10-19 11:30:00,51.59,51.64,51.55,51.62,110047.0,46.3369,46.3818,46.301,46.3638,110047.0
2016-10-19 11:40:00,51.62,51.73,51.62,51.7,121202.0,46.3638,46.4626,46.3638,46.4357,121202.0
2016-10-19 11:50:00,51.7,51.73,51.63,51.64,85366.0,46.4357,46.4626,46.3728,46.3818,85366.0
2016-10-19 12:00:00,51.64,51.69,51.63,51.66,104459.0,46.3818,46.4267,46.3728,46.3998,104459.0
2016-10-19 12:10:00,51.66,51.69,51.65,51.67,66086.0,46.3998,46.4267,46.3908,46.4087,66086.0
2016-10-19 12:20:00,51.66,51.71,51.65,51.7,65972.0,46.3998,46.4447,46.3908,46.4357,65972.0
2016-10-19 12:30:00,51.7,51.72,51.68,51.7,49114.0,46.4357,46.4537,46.4177,46.4357,49114.0
2016-10-19 12:40:00,51.7,51.75,51.69,51.75,55822.0,46.4357,46.4806,46.4267,46.4806,55822.0
2016-10-19 12:50:00,51.75,51.76,51.71,51.73,110850.0,46.4806,46.4896,46.4447,46.4626,110850.0
2016-10-19 13:00:00,51.73,51.74,51.7,51.72,122263.0,46.4626,46.4716,46.4357,46.4537,122263.0
2016-10-19 13:10:00,51.72,51.72,51.68,51.7,60238.0,46.4537,46.4537,46.4177,46.4357,60238.0
2016-10-19 13:20:00,51.7,51.7,51.66,51.67,76826.0,46.4357,46.4357,46.3998,46.4087,76826.0
2016-10-19 13:30:00,51.68,51.74,51.67,51.72,70095.0,46.4177,46.4716,46.4087,46.4537,70095.0
2016-10-19 13:40:00,51.71,51.72,51.63,51.63,84709.0,46.4447,46.4537,46.3728,46.3728,84709.0
2016-10-19 13:50:00,51.64,51.67,51.6,51.63,61855.0,46.3818,46.4087,46.3459,46.3728,61855.0
2016-10-19 14:00:00,51.63,51.67,51.62,51.65,91191.0,46.3728,46.4087,46.3638,46.3908,91191.0
2016-10-19 14:10:00,51.65,51.67,51.61,51.62,61368.0,46.3908,46.4087,46.3549,46.3638,61368.0
2016-10-19 14:20:00,51.61,51.65,51.6,51.62,69389.0,46.3549,46.3908,46.3459,46.3638,69389.0
2016-10-19 14:30:00,51.62,51.66,51.62,51.65,156247.0,46.3638,46.3998,46.3638,46.3908,156247.0
2016-10-19 14:40:00,51.65,51.65,51.62,51.63,48388.0,46.3908,46.3908,46.3638,46.3728,48388.0
2016-10-19 14:50:00,51.63,51.66,51.62,51.65,99884.0,46.3728,46.3998,46.3638,46.3908,99884.0
2016-10-19 15:00:00,51.65,51.7,51.64,51.7,182476.0,46.3908,46.4357,46.3818,46.4357,182476.0
2016-10-19 15:10:00,51.7,51.72,51.69,51.72,74211.0,46.4357,46.4537,46.4267,46.4537,74211.0
2016-10-19 15:20:00,51.72,51.76,51.7,51.74,170453.0,46.4537,46.4896,46.4357,46.4716,170453.0
2016-10-19 15:30:00,51.74,51.77,51.71,51.76,297464.0,46.4716,46.4986,46.4447,46.4896,297464.0
2016-10-19 15:40:00,51.76,51.82,51.76,51.8,438366.0,46.4896,46.5435,46.4896,46.5255,438366.0
2016-10-19 15:50:00,51.8,51.84,51.77,51.81,739448.0,46.5255,46.5614,46.4986,46.5345,739448.0
2016-10-20 09:30:00,51.77,51.94,51.7,51.91,323933.0,46.4986,46.6513,46.4357,46.6243,323933.0
2016-10-20 09:40:00,51.91,52.36,51.9,52.33,490635.0,46.6243,47.0285,46.6153,47.0015,490635.0
2016-10-20 09:50:00,52.33,52.34,52.18,52.23,205927.0,47.0015,47.0105,46.8668,46.9117,205927.0
2016-10-20 10:00:00,52.23,52.27,52.12,52.14,183265.0,46.9117,46.9477,46.8129,46.8309,183265.0
2016-10-20 10:10:00,52.14,52.14,52.0,52.04,108217.0,46.8309,46.8309,46.7051,46.7411,108217.0
2016-10-20 10:20:00,52.05,52.11,52.03,52.05,131106.0,46.7501,46.8039,46.7321,46.7501,131106.0
2016-10-20 10:30:00,52.05,52.06,51.85,51.87,139008.0,46.7501,46.759,46.5704,46.5884,139008.0
2016-10-20 10:40:00,51.87,51.97,51.85,51.94,154960.0,46.5884,46.6782,46.5704,46.6513,154960.0
2016-10-20 10:50:00,51.95,51.95,51.75,51.79,224723.0,46.6602,46.6602,46.4806,46.5165,224723.0
2016-10-20 11:00:00,51.79,51.81,51.75,51.76,79958.0,46.5165,46.5345,46.4806,46.4896,79958.0
2016-10-20 11:10:00,51.76,51.79,51.69,51.78,93805.0,46.4896,46.5165,46.4267,46.5075,93805.0
2016-10-20 11:20:00,51.77,51.87,51.77,51.87,146523.0,46.4986,46.5884,46.4986,46.5884,146523.0
2016-10-20 11:30:00,51.86,51.89,51.83,51.86,91892.0,46.5794,46.6063,46.5525,46.5794,91892.0
2016-10-20 11:40:00,51.86,51.98,51.85,51.98,116707.0,46.5794,46.6872,46.5704,46.6872,116707.0
2016-10-20 11:50:00,51.98,52.02,51.9,52.0,99347.0,46.6872,46.7231,46.6153,46.7051,99347.0
2016-10-20 12:00:00,52.0,52.07,51.97,52.03,91222.0,46.7051,46.768,46.6782,46.7321,91222.0
2016-10-20 12:10:00,52.02,52.09,52.01,52.04,137103.0,46.7231,46.786,46.7141,46.7411,137103.0
2016-10-20 12:20:00,52.04,52.05,51.91,51.93,117693.0,46.7411,46.7501,46.6243,46.6423,117693.0
2016-10-20 12:30:00,51.93,52.0,51.91,52.0,76693.0,46.6423,46.7051,46.6243,46.7051,76693.0
2016-10-20 12:40:00,52.0,52.05,51.96,51.97,152251.0,46.7051,46.7501,46.6692,46.6782,152251.0
2016-10-20 12:50:00,51.98,52.0,51.9,51.92,106186.0,46.6872,46.7051,46.6153,46.6333,106186.0
2016-10-20 13:00:00,51.92,51.97,51.9,51.97,77340.0,46.6333,46.6782,46.6153,46.6782,77340.0
2016-10-20 13:10:00,51.96,51.97,51.87,51.87,72825.0,46.6692,46.6782,46.5884,46.5884,72825.0
2016-10-20 13:20:00,51.88,51.93,51.87,51.91,97328.0,46.5974,46.6423,46.5884,46.6243,97328.0
2016-10-20 13:30:00,51.92,51.94,51.9,51.93,70597.0,46.6333,46.6513,46.6153,46.6423,70597.0
2016-10-20 13:40:00,51.93,51.93,51.82,51.82,73165.0,46.6423,46.6423,46.5435,46.5435,73165.0
2016-10-20 13:50:00,51.82,51.82,51.74,51.8,110969.0,46.5435,46.5435,46.4716,46.5255,110969.0
2016-10-20 14:00:00,51.8,51.88,51.79,51.87,112152.0,46.5255,46.5974,46.5165,46.5884,112152.0
2016-10-20 14:10:00,51.86,51.86,51.81,51.84,76755.0,46.5794,46.5794,46.5345,46.5614,76755.0
2016-10-20 14:20:00,51.83,51.87,51.82,51.86,100886.0,46.5525,46.5884,46.5435,46.5794,100886.0
2016-10-20 14:30:00,51.87,51.87,51.8,51.82,78800.0,46.5884,46.5884,46.5255,46.5435,78800.0
2016-10-20 14:40:00,51.81,51.9,51.81,51.89,124148.0,46.5345,46.6153,46.5345,46.6063,124148.0
2016-10-20 14:50:00,51.89,51.9,51.84,51.84,98774.0,46.6063,46.6153,46.5614,46.5614,98774.0
2016-10-20 15:00:00,51.84,51.86,51.8,51.85,102559.0,46.5614,46.5794,46.5255,46.5704,102559.0
2016-10-20 15:10:00,51.85,51.89,51.83,51.88,142212.0,46.5704,46.6063,46.5525,46.5974,142212.0
2016-10-20 15:20:00,51.87,51.9,51.85,51.88,125599.0,46.5884,46.6153,46.5704,46.5974,125599.0
2016-10-20 15:30:00,51.87,51.89,51.83,51.89,241137.0,46.5884,46.6063,46.5525,46.6063,241137.0
2016-10-20 15:40:00,51.88,51.92,51.84,51.91,242260.0,46.5974,46.6333,46.5614,46.6243,242260.0
2016-10-20 15:50:00,51.91,51.95,51.88,51.88,540197.0,46.6243,46.6602,46.5974,46.5974,540197.0
2016-10-21 09:30:00,51.74,51.87,51.43,51.49,841693.0,46.4716,46.5884,46.1932,46.2471,841693.0
2016-10-21 09:40:00,51.5,51.52,51.35,51.37,208710.0,46.2561,46.274,46.1213,46.1393,208710.0
2016-10-21 09:50:00,51.36,51.44,51.33,51.37,221191.0,46.1303,46.2022,46.1034,46.1393,221191.0
2016-10-21 10:00:00,51.37,51.38,51.31,51.32,195848.0,46.1393,46.1483,46.0854,46.0944,195848.0
2016-10-21 10:10:00,51.32,51.34,51.27,51.32,144625.0,46.0944,46.1123,46.0495,46.0944,144625.0
2016-10-21 10:20:00,51.31,51.32,51.25,51.29,209410.0,46.0854,46.0944,46.0315,46.0674,209410.0
2016-10-21 10:30:00,51.29,51.33,51.25,51.29,155434.0,46.0674,46.1034,46.0315,46.0674,155434.0
2016-10-21 10:40:00,51.3,51.38,51.29,51.32,146120.0,46.0764,46.1483,46.0674,46.0944,146120.0
2016-10-21 10:50:00,51.32,51.35,51.29,51.3,89381.0,46.0944,46.1213,46.0674,46.0764,89381.0
2016-10-21 11:00:00,51.3,51.35,51.28,51.34,91337.0,46.0764,46.1213,46.0585,46.1123,91337.0
2016-10-21 11:10:00,51.34,51.4,51.31,51.39,142017.0,46.1123,46.1662,46.0854,46.1573,142017.0
2016-10-21 11:20:00,51.39,51.41,51.34,51.4,119199.0,46.1573,46.1752,46.1123,46.1662,119199.0
2016-10-21 11:30:00,51.4,51.4,51.34,51.39,146651.0,46.1662,46.1662,46.1123,46.1573,146651.0
2016-10-21 11:40:00,51.39,51.49,51.37,51.46,165671.0,46.1573,46.2471,46.1393,46.2201,165671.0
2016-10-21 11:50:00,51.47,51.55,51.46,51.48,134391.0,46.2291,46.301,46.2201,46.2381,134391.0
2016-10-21 12:00:00,51.49,51.52,51.48,51.5,148356.0,46.2471,46.274,46.2381,46.2561,148356.0
2016-10-21 12:10:00,51.49,51.53,51.48,51.5,112298.0,46.2471,46.283,46.2381,46.2561,112298.0
2016-10-21 12:20:00,51.49,51.52,51.45,51.46,128731.0,46.2471,46.274,46.2111,46.2201,128731.0
2016-10-21 12:30:00,51.46,51.5,51.45,51.46,91191.0,46.2201,46.2561,46.2111,46.2201,91191.0
2016-10-21 12:40:00,51.47,51.49,51.45,51.47,94518.0,46.2291,46.2471,46.2111,46.2291,94518.0
2016-10-21 12:50:00,51.47,51.53,51.45,51.53,93078.0,46.2291,46.283,46.2111,46.283,93078.0
2016-10-21 13:00:00,51.53,51.54,51.5,51.52,78159.0,46.283,46.292,46.2561,46.274,78159.0
2016-10-21 13:10:00,51.51,51.55,51.5,51.54,82556.0,46.265,46.301,46.2561,46.292,82556.0
2016-10-21 13:20:00,51.54,51.55,51.5,51.53,66184.0,46.292,46.301,46.2561,46.283,66184.0
2016-10-21 13:30:00,51.53,51.59,51.5,51.58,74389.0,46.283,46.3369,46.2561,46.3279,74389.0
2016-10-21 13:40:00,51.58,51.69,51.57,51.68,97592.0,46.3279,46.4267,46.3189,46.4177,97592.0
2016-10-21 13:50:00,51.67,51.7,51.63,51.66,117550.0,46.4087,46.4357,46.3728,46.3998,117550.0
2016-10-21 14:00:00,51.66,51.7,51.65,51.69,86957.0,46.3998,46.4357,46.3908,46.4267,86957.0
2016-10-21 14:10:00,51.69,51.74,51.68,51.73,104460.0,46.4267,46.4716,46.4177,46.4626,104460.0
2016-10-21 14:20:00,51.73,51.77,51.72,51.75,110126.0,46.4626,46.4986,46.4537,46.4806,110126.0
2016-10-21 14:30:00,51.76,51.78,51.72,51.78,122403.0,46.4896,46.5075,46.4537,46.5075,122403.0
2016-10-21 14:40:00,51.78,51.81,51.74,51.77,115357.0,46.5075,46.5345,46.4716,46.4986,115357.0
2016-10-21 14:50:00,51.76,51.82,51.76,51.82,90232.0,46.4896,46.5435,46.4896,46.5435,90232.0
2016-10-21 15:00:00,51.82,51.83,51.79,51.8,88448.0,46.5435,46.5525,46.5165,46.5255,88448.0
2016-10-21 15:10:00,51.8,51.81,51.77,51.78,89580.0,46.5255,46.5345,46.4986,46.5075,89580.0
2016-10-21 15:20:00,51.79,51.84,51.78,51.83,103706.0,46.5165,46.5614,46.5075,46.5525,103706.0
2016-10-21 15:30:00,51.83,51.83,51.79,51.79,140064.0,46.5525,46.5525,46.5165,46.5165,140064.0
2016-10-21 15:40:00,51.79,51.83,51.77,51.79,248759.0,46.5165,46.5525,46.4986,46.5165,248759.0
2016-10-21 15:50:00,51.8,51.81,51.75,51.77,700388.0,46.5255,46.5345,46.4806,46.4986,700388.0
2016-10-24 09:30:00,52.16,52.19,51.95,51.98,443525.0,46.8489,46.8758,46.6602,46.6872,443525.0
2016-10-24 09:40:00,51.98,52.06,51.92,52.03,328749.0,46.6872,46.759,46.6333,46.7321,328749.0
2016-10-24 09:50:00,52.04,52.18,51.92,52.17,230117.0,46.7411,46.8668,46.6333,46.8578,230117.0
2016-10-24 10:00:00,52.17,52.27,52.09,52.12,328743.0,46.8578,46.9477,46.786,46.8129,328743.0
2016-10-24 10:10:00,52.12,52.16,52.09,52.15,237346.0,46.8129,46.8489,46.786,46.8399,237346.0
2016-10-24 10:20:00,52.15,52.29,52.14,52.18,181958.0,46.8399,46.9656,46.8309,46.8668,181958.0
2016-10-24 10:30:00,52.19,52.28,52.15,52.15,153149.0,46.8758,46.9566,46.8399,46.8399,153149.0
2016-10-24 10:40:00,52.16,52.2,52.1,52.12,159212.0,46.8489,46.8848,46.795,46.8129,159212.0
2016-10-24 10:50:00,52.13,52.15,52.05,52.07,86388.0,46.8219,46.8399,46.7501,46.768,86388.0
2016-10-24 11:00:00,52.07,52.08,51.97,51.98,120559.0,46.768,46.777,46.6782,46.6872,120559.0
2016-10-24 11:10:00,51.99,52.09,51.97,52.07,224218.0,46.6962,46.786,46.6782,46.768,224218.0
2016-10-24 11:20:00,52.08,52.08,51.96,51.98,151283.0,46.777,46.777,46.6692,46.6872,151283.0
2016-10-24 11:30:00,51.97,52.05,51.95,52.01,146980.0,46.6782,46.7501,46.6602,46.7141,146980.0
2016-10-24 11:40:00,52.0,52.04,51.98,52.03,82857.0,46.7051,46.7411,46.6872,46.7321,82857.0
2016-10-24 11:50:00,52.02,52.08,52.01,52.07,106574.0,46.7231,46.777,46.7141,46.768,106574.0
2016-10-24 12:00:00,52.07,52.09,52.04,52.05,94464.0,46.768,46.786,46.7411,46.7501,94464.0
2016-10-24 12:10:00,52.05,52.07,52.03,52.05,79941.0,46.7501,46.768,46.7321,46.7501,79941.0
2016-10-24 12:20:00,52.05,52.05,52.0,52.02,157501.0,46.7501,46.7501,46.7051,46.7231,157501.0
2016-10-24 12:30:00,52.02,52.05,51.94,51.94,148321.0,46.7231,46.7501,46.6513,46.6513,148321.0
2016-10-24 12:40:00,51.94,51.96,51.89,51.94,109552.0,46.6513,46.6692,46.6063,46.6513,109552.0
2016-10-24 12:50:00,51.95,52.01,51.94,52.01,48728.0,46.6602,46.7141,46.6513,46.7141,48728.0
2016-10-24 13:00:00,52.01,52.07,52.0,52.05,111797.0,46.7141,46.768,46.7051,46.7501,111797.0
2016-10-24 13:10:00,52.04,52.05,52.0,52.03,67969.0,46.7411,46.7501,46.7051,46.7321,67969.0
2016-10-24 13:20:00,52.03,52.07,52.01,52.03,68872.0,46.7321,46.768,46.7141,46.7321,68872.0
2016-10-24 13:30:00,52.03,52.05,51.99,51.99,57161.0,46.7321,46.7501,46.6962,46.6962,57161.0
2016-10-24 13:40:00,52.0,52.02,51.99,52.01,38297.0,46.7051,46.7231,46.6962,46.7141,38297.0
2016-10-24 13:50:00,52.01,52.04,51.99,52.01,64533.0,46.7141,46.7411,46.6962,46.7141,64533.0
2016-10-24 14:00:00,52.01,52.05,51.99,52.05,70687.0,46.7141,46.7501,46.6962,46.7501,70687.0
2016-10-24 14:10:00,52.05,52.07,51.99,52.01,130479.0,46.7501,46.768,46.6962,46.7141,130479.0
2016-10-24 14:20:00,52.01,52.01,51.96,51.97,110068.0,46.7141,46.7141,46.6692,46.6782,110068.0
2016-10-24 14:30:00,51.97,51.98,51.94,51.96,102679.0,46.6782,46.6872,46.6513,46.6692,102679.0
2016-10-24 14:40:00,51.96,51.96,51.93,51.96,88805.0,46.6692,46.6692,46.6423,46.6692,88805.0
2016-10-24 14:50:00,51.95,51.98,51.94,51.96,107901.0,46.6602,46.6872,46.6513,46.6692,107901.0
2016-10-24 15:00:00,51.96,51.98,51.93,51.93,147666.0,46.6692,46.6872,46.6423,46.6423,147666.0
2016-10-24 15:10:00,51.92,51.94,51.89,51.9,193913.0,46.6333,46.6513,46.6063,46.6153,193913.0
2016-10-24 15:20:00,51.9,51.92,51.87,51.9,118337.0,46.6153,46.6333,46.5884,46.6153,118337.0
2016-10-24 15:30:00,51.91,51.93,51.89,51.9,314625.0,46.6243,46.6423,46.6063,46.6153,314625.0
2016-10-24 15:40:00,51.9,51.91,51.83,51.84,206595.0,46.6153,46.6243,46.5525,46.5614,206595.0
2016-10-24 15:50:00,51.84,51.91,51.83,51.87,584631.0,46.5614,46.6243,46.5525,46.5884,584631.0
2016-10-25 09:30:00,50.97,51.22,50.71,51.02,1373984.0,45.78,46.0046,45.5465,45.8249,1373984.0
2016-10-25 09:40:00,51.01,51.18,50.87,51.15,933467.0,45.8159,45.9686,45.6902,45.9417,933467.0
2016-10-25 09:50:00,51.14,51.43,51.09,51.43,616094.0,45.9327,46.1932,45.8878,46.1932,616094.0
2016-10-25 10:00:00,51.43,51.44,51.16,51.22,1012948.0,46.1932,46.2022,45.9507,46.0046,1012948.0
2016-10-25 10:10:00,51.22,51.24,51.13,51.13,784261.0,46.0046,46.0225,45.9237,45.9237,784261.0
2016-10-25 10:20:00,51.14,51.24,51.1,51.13,383248.0,45.9327,46.0225,45.8968,45.9237,383248.0
2016-10-25 10:30:00,51.13,51.18,51.0,51.01,271946.0,45.9237,45.9686,45.807,45.8159,271946.0
2016-10-25 10:40:00,51.02,51.02,50.86,50.88,380206.0,45.8249,45.8249,45.6812,45.6992,380206.0
2016-10-25 10:50:00,50.88,50.97,50.87,50.91,262419.0,45.6992,45.78,45.6902,45.7261,262419.0
2016-10-25 11:00:00,50.91,50.99,50.87,50.91,352667.0,45.7261,45.798,45.6902,45.7261,352667.0
2016-10-25 11:10:00,50.91,50.97,50.9,50.92,193776.0,45.7261,45.78,45.7172,45.7351,193776.0
2016-10-25 11:20:00,50.92,50.95,50.88,50.92,268605.0,45.7351,45.7621,45.6992,45.7351,268605.0
2016-10-25 11:30:00,50.91,50.95,50.85,50.87,200428.0,45.7261,45.7621,45.6722,45.6902,200428.0
2016-10-25 11:40:00,50.86,50.87,50.78,50.81,221126.0,45.6812,45.6902,45.6094,45.6363,221126.0
2016-10-25 11:50:00,50.82,50.91,50.81,50.89,131018.0,45.6453,45.7261,45.6363,45.7082,131018.0
2016-10-25 12:00:00,50.89,50.92,50.84,50.86,175625.0,45.7082,45.7351,45.6633,45.6812,175625.0
2016-10-25 12:10:00,50.87,50.95,50.86,50.94,358814.0,45.6902,45.7621,45.6812,45.7531,358814.0
2016-10-25 12:20:00,50.93,51.09,50.93,51.09,212460.0,45.7441,45.8878,45.7441,45.8878,212460.0
2016-10-25 12:30:00,51.09,51.09,50.98,51.04,170306.0,45.8878,45.8878,45.789,45.8429,170306.0
2016-10-25 12:40:00,51.03,51.09,50.99,51.06,118043.0,45.8339,45.8878,45.798,45.8609,118043.0
2016-10-25 12:50:00,51.06,51.11,51.04,51.06,160755.0,45.8609,45.9058,45.8429,45.8609,160755.0
2016-10-25 13:00:00,51.05,51.14,51.02,51.03,256403.0,45.8519,45.9327,45.8249,45.8339,256403.0
2016-10-25 13:10:00,51.04,51.16,51.03,51.11,396188.0,45.8429,45.9507,45.8339,45.9058,396188.0
2016-10-25 13:20:00,51.11,51.11,51.0,51.05,260450.0,45.9058,45.9058,45.807,45.8519,260450.0
2016-10-25 13:30:00,51.05,51.14,51.03,51.12,137360.0,45.8519,45.9327,45.8339,45.9147,137360.0
2016-10-25 13:40:00,51.13,51.14,51.07,51.14,207532.0,45.9237,45.9327,45.8698,45.9327,207532.0
2016-10-25 13:50:00,51.14,51.15,51.07,51.09,113693.0,45.9327,45.9417,45.8698,45.8878,113693.0
2016-10-25 14:00:00,51.09,51.12,51.08,51.1,142612.0,45.8878,45.9147,45.8788,45.8968,142612.0
2016-10-25 14:10:00,51.11,51.11,51.04,51.11,202612.0,45.9058,45.9058,45.8429,45.9058,202612.0
2016-10-25 14:20:00,51.11,51.15,51.09,51.1,263460.0,45.9058,45.9417,45.8878,45.8968,263460.0
2016-10-25 14:30:00,51.1,51.11,50.99,51.01,320046.0,45.8968,45.9058,45.798,45.8159,320046.0
2016-10-25 14:40:00,51.02,51.04,50.98,51.0,147846.0,45.8249,45.8429,45.789,45.807,147846.0
2016-10-25 14:50:00,50.99,51.02,50.95,50.96,316640.0,45.798,45.8249,45.7621,45.771,316640.0
2016-10-25 15:00:00,50.97,51.0,50.93,50.99,157227.0,45.78,45.807,45.7441,45.798,157227.0
2016-10-25 15:10:00,51.0,51.02,50.97,51.0,150257.0,45.807,45.8249,45.78,45.807,150257.0
2016-10-25 15:20:00,51.0,51.02,50.98,51.01,119473.0,45.807,45.8249,45.789,45.8159,119473.0
2016-10-25 15:30:00,51.01,51.03,50.97,50.98,288685.0,45.8159,45.8339,45.78,45.789,288685.0
2016-10-25 15:40:00,50.98,51.03,50.93,51.01,435089.0,45.789,45.8339,45.7441,45.8159,435089.0
2016-10-25 15:50:00,51.01,51.07,50.97,51.06,808566.0,45.8159,45.8698,45.78,45.8609,808566.0
2016-10-26 09:30:00,50.95,51.36,50.9,51.31,538433.0,45.7621,46.1303,45.7172,46.0854,538433.0
2016-10-26 09:40:00,51.31,51.48,51.28,51.48,378052.0,46.0854,46.2381,46.0585,46.2381,378052.0
2016-10-26 09:50:00,51.48,51.57,51.45,51.52,383597.0,46.2381,46.3189,46.2111,46.274,383597.0
2016-10-26 10:00:00,51.52,51.68,51.51,51.64,334403.0,46.274,46.4177,46.265,46.3818,334403.0
2016-10-26 10:10:00,51.64,51.67,51.62,51.64,275100.0,46.3818,46.4087,46.3638,46.3818,275100.0
2016-10-26 10:20:00,51.64,51.7,51.62,51.67,296139.0,46.3818,46.4357,46.3638,46.4087,296139.0
2016-10-26 10:30:00,51.67,51.9,51.67,51.88,290047.0,46.4087,46.6153,46.4087,46.5974,290047.0
2016-10-26 10:40:00,51.87,51.94,51.82,51.85,316865.0,46.5884,46.6513,46.5435,46.5704,316865.0
2016-10-26 10:50:00,51.85,51.97,51.81,51.97,291598.0,46.5704,46.6782,46.5345,46.6782,291598.0
2016-10-26 11:00:00,51.97,52.03,51.95,52.01,396925.0,46.6782,46.7321,46.6602,46.7141,396925.0
2016-10-26 11:10:00,52.02,52.05,52.0,52.01,216285.0,46.7231,46.7501,46.7051,46.7141,216285.0
2016-10-26 11:20:00,52.0,52.05,51.96,52.0,465973.0,46.7051,46.7501,46.6692,46.7051,465973.0
2016-10-26 11:30:00,52.0,52.07,51.99,52.07,245079.0,46.7051,46.768,46.6962,46.768,245079.0
2016-10-26 11:40:00,52.07,52.08,52.02,52.05,120829.0,46.768,46.777,46.7231,46.7501,120829.0
2016-10-26 11:50:00,52.06,52.1,52.05,52.1,189597.0,46.759,46.795,46.7501,46.795,189597.0
2016-10-26 12:00:00,52.09,52.19,52.09,52.16,312888.0,46.786,46.8758,46.786,46.8489,312888.0
2016-10-26 12:10:00,52.16,52.24,52.15,52.22,155964.0,46.8489,46.9207,46.8399,46.9027,155964.0
2016-10-26 12:20:00,52.21,52.24,52.19,52.21,270901.0,46.8938,46.9207,46.8758,46.8938,270901.0
2016-10-26 12:30:00,52.21,52.21,52.11,52.14,208740.0,46.8938,46.8938,46.8039,46.8309,208740.0
2016-10-26 12:40:00,52.13,52.22,52.13,52.19,231589.0,46.8219,46.9027,46.8219,46.8758,231589.0
2016-10-26 12:50:00,52.19,52.25,52.19,52.24,189716.0,46.8758,46.9297,46.8758,46.9207,189716.0
2016-10-26 13:00:00,52.25,52.27,52.22,52.24,186164.0,46.9297,46.9477,46.9027,46.9207,186164.0
2016-10-26 13:10:00,52.23,52.24,52.16,52.2,155825.0,46.9117,46.9207,46.8489,46.8848,155825.0
2016-10-26 13:20:00,52.19,52.2,52.18,52.2,182730.0,46.8758,46.8848,46.8668,46.8848,182730.0
2016-10-26 13:30:00,52.19,52.2,52.16,52.16,317759.0,46.8758,46.8848,46.8489,46.8489,317759.0
2016-10-26 13:40:00,52.16,52.17,52.06,52.09,197373.0,46.8489,46.8578,46.759,46.786,197373.0
2016-10-26 13:50:00,52.09,52.1,52.01,52.01,140110.0,46.786,46.795,46.7141,46.7141,140110.0
2016-10-26 14:00:00,52.02,52.04,51.96,52.03,266681.0,46.7231,46.7411,46.6692,46.7321,266681.0
2016-10-26 14:10:00,52.03,52.04,51.95,51.96,151823.0,46.7321,46.7411,46.6602,46.6692,151823.0
2016-10-26 14:20:00,51.96,51.99,51.93,51.98,106745.0,46.6692,46.6962,46.6423,46.6872,106745.0
2016-10-26 14:30:00,51.98,52.02,51.94,52.01,122866.0,46.6872,46.7231,46.6513,46.7141,122866.0
2016-10-26 14:40:00,52.02,52.03,51.97,51.97,113696.0,46.7231,46.7321,46.6782,46.6782,113696.0
2016-10-26 14:50:00,51.97,52.03,51.95,52.03,146675.0,46.6782,46.7321,46.6602,46.7321,146675.0
2016-10-26 15:00:00,52.03,52.04,52.01,52.01,211638.0,46.7321,46.7411,46.7141,46.7141,211638.0
2016-10-26 15:10:00,52.02,52.02,51.92,51.92,246280.0,46.7231,46.7231,46.6333,46.6333,246280.0
2016-10-26 15:20:00,51.92,52.04,51.91,51.99,516561.0,46.6333,46.7411,46.6243,46.6962,516561.0
2016-10-26 15:30:00,52.0,52.06,51.99,52.05,248508.0,46.7051,46.759,46.6962,46.7501,248508.0
2016-10-26 15:40:00,52.05,52.1,52.02,52.05,386330.0,46.7501,46.795,46.7231,46.7501,386330.0
2016-10-26 15:50:00,52.05,52.09,51.95,51.98,873249.0,46.7501,46.786,46.6602,46.6872,873249.0
2016-10-27 09:30:00,52.34,52.34,52.04,52.05,439013.0,47.0105,47.0105,46.7411,46.7501,439013.0
2016-10-27 09:40:00,52.04,52.04,51.85,51.93,304565.0,46.7411,46.7411,46.5704,46.6423,304565.0
2016-10-27 09:50:00,51.91,52.0,51.89,51.98,189728.0,46.6243,46.7051,46.6063,46.6872,189728.0
2016-10-27 10:00:00,51.97,51.98,51.87,51.9,189657.0,46.6782,46.6872,46.5884,46.6153,189657.0
2016-10-27 10:10:00,51.9,51.95,51.87,51.89,177468.0,46.6153,46.6602,46.5884,46.6063,177468.0
2016-10-27 10:20:00,51.89,51.92,51.82,51.86,219281.0,46.6063,46.6333,46.5435,46.5794,219281.0
2016-10-27 10:30:00,51.86,51.86,51.72,51.78,157884.0,46.5794,46.5794,46.4537,46.5075,157884.0
2016-10-27 10:40:00,51.78,51.84,51.69,51.76,129538.0,46.5075,46.5614,46.4267,46.4896,129538.0
2016-10-27 10:50:00,51.77,51.87,51.77,51.87,241200.0,46.4986,46.5884,46.4986,46.5884,241200.0
2016-10-27 11:00:00,51.87,51.97,51.86,51.97,263177.0,46.5884,46.6782,46.5794,46.6782,263177.0
2016-10-27 11:10:00,51.97,51.97,51.89,51.93,193519.0,46.6782,46.6782,46.6063,46.6423,193519.0
2016-10-27 11:20:00,51.93,52.05,51.92,52.01,239162.0,46.6423,46.7501,46.6333,46.7141,239162.0
2016-10-27 11:30:00,52.01,52.05,51.98,51.99,214065.0,46.7141,46.7501,46.6872,46.6962,214065.0
2016-10-27 11:40:00,51.99,52.11,51.98,52.11,209355.0,46.6962,46.8039,46.6872,46.8039,209355.0
2016-10-27 11:50:00,52.11,52.25,52.07,52.23,164237.0,46.8039,46.9297,46.768,46.9117,164237.0
2016-10-27 12:00:00,52.24,52.34,52.21,52.24,236408.0,46.9207,47.0105,46.8938,46.9207,236408.0
2016-10-27 12:10:00,52.24,52.27,52.14,52.15,110935.0,46.9207,46.9477,46.8309,46.8399,110935.0
2016-10-27 12:20:00,52.15,52.16,52.08,52.1,123732.0,46.8399,46.8489,46.777,46.795,123732.0
2016-10-27 12:30:00,52.09,52.13,52.04,52.09,146297.0,46.786,46.8219,46.7411,46.786,146297.0
2016-10-27 12:40:00,52.09,52.1,52.02,52.04,128477.0,46.786,46.795,46.7231,46.7411,128477.0
2016-10-27 12:50:00,52.04,52.04,51.99,52.0,124852.0,46.7411,46.7411,46.6962,46.7051,124852.0
2016-10-27 13:00:00,52.0,52.04,51.94,51.95,139000.0,46.7051,46.7411,46.6513,46.6602,139000.0
2016-10-27 13:10:00,51.94,52.0,51.93,51.97,86819.0,46.6513,46.7051,46.6423,46.6782,86819.0
2016-10-27 13:20:00,51.97,51.99,51.93,51.96,100205.0,46.6782,46.6962,46.6423,46.6692,100205.0
2016-10-27 13:30:00,51.96,52.05,51.92,52.05,113766.0,46.6692,46.7501,46.6333,46.7501,113766.0
2016-10-27 13:40:00,52.05,52.05,51.94,51.95,96956.0,46.7501,46.7501,46.6513,46.6602,96956.0
2016-10-27 13:50:00,51.95,51.98,51.94,51.98,84920.0,46.6602,46.6872,46.6513,46.6872,84920.0
2016-10-27 14:00:00,51.98,51.98,51.89,51.91,162965.0,46.6872,46.6872,46.6063,46.6243,162965.0
2016-10-27 14:10:00,51.91,51.98,51.9,51.96,88039.0,46.6243,46.6872,46.6153,46.6692,88039.0
2016-10-27 14:20:00,51.95,51.96,51.9,51.91,128221.0,46.6602,46.6692,46.6153,46.6243,128221.0
2016-10-27 14:30:00,51.91,51.94,51.84,51.88,141822.0,46.6243,46.6513,46.5614,46.5974,141822.0
2016-10-27 14:40:00,51.89,51.89,51.82,51.85,116492.0,46.6063,46.6063,46.5435,46.5704,116492.0
2016-10-27 14:50:00,51.85,51.86,51.78,51.82,172533.0,46.5704,46.5794,46.5075,46.5435,172533.0
2016-10-27 15:00:00,51.81,51.86,51.81,51.84,123009.0,46.5345,46.5794,46.5345,46.5614,123009.0
2016-10-27 15:10:00,51.84,51.85,51.81,51.81,168744.0,46.5614,46.5704,46.5345,46.5345,168744.0
2016-10-27 15:20:00,51.82,51.89,51.81,51.89,140357.0,46.5435,46.6063,46.5345,46.6063,140357.0
2016-10-27 15:30:00,51.89,51.91,51.85,51.86,206889.0,46.6063,46.6243,46.5704,46.5794,206889.0
2016-10-27 15:40:00,51.86,51.91,51.83,51.87,252593.0,46.5794,46.6243,46.5525,46.5884,252593.0
2016-10-27 15:50:00,51.87,51.93,51.85,51.91,499096.0,46.5884,46.6423,46.5704,46.6243,499096.0
2016-10-28 09:30:00,52.12,52.34,52.06,52.18,290701.0,46.8129,47.0105,46.759,46.8668,290701.0
2016-10-28 09:40:00,52.18,52.23,52.08,52.11,327982.0,46.8668,46.9117,46.777,46.8039,327982.0
2016-10-28 09:50:00,52.11,52.25,52.04,52.23,183420.0,46.8039,46.9297,46.7411,46.9117,183420.0
2016-10-28 10:00:00,52.24,52.25,52.1,52.23,238130.0,46.9207,46.9297,46.795,46.9117,238130.0
2016-10-28 10:10:00,52.23,52.36,52.2,52.36,339691.0,46.9117,47.0285,46.8848,47.0285,339691.0
2016-10-28 10:20:00,52.36,52.46,52.33,52.43,330963.0,47.0285,47.1183,47.0015,47.0914,330963.0
2016-10-28 10:30:00,52.43,52.5,52.36,52.39,210338.0,47.0914,47.1542,47.0285,47.0554,210338.0
2016-10-28 10:40:00,52.38,52.38,52.3,52.35,139742.0,47.0465,47.0465,46.9746,47.0195,139742.0
2016-10-28 10:50:00,52.35,52.46,52.32,52.44,185921.0,47.0195,47.1183,46.9926,47.1003,185921.0
2016-10-28 11:00:00,52.45,52.48,52.41,52.42,156057.0,47.1093,47.1363,47.0734,47.0824,156057.0
2016-10-28 11:10:00,52.41,52.44,52.31,52.34,155323.0,47.0734,47.1003,46.9836,47.0105,155323.0
2016-10-28 11:20:00,52.34,52.36,52.3,52.33,142043.0,47.0105,47.0285,46.9746,47.0015,142043.0
2016-10-28 11:30:00,52.33,52.34,52.23,52.23,174795.0,47.0015,47.0105,46.9117,46.9117,174795.0
2016-10-28 11:40:00,52.24,52.28,52.23,52.27,135306.0,46.9207,46.9566,46.9117,46.9477,135306.0
2016-10-28 11:50:00,52.27,52.28,52.24,52.25,84496.0,46.9477,46.9566,46.9207,46.9297,84496.0
2016-10-28 12:00:00,52.24,52.3,52.23,52.29,91975.0,46.9207,46.9746,46.9117,46.9656,91975.0
2016-10-28 12:10:00,52.29,52.3,52.26,52.28,56382.0,46.9656,46.9746,46.9387,46.9566,56382.0
2016-10-28 12:20:00,52.29,52.31,52.27,52.3,108675.0,46.9656,46.9836,46.9477,46.9746,108675.0
2016-10-28 12:30:00,52.3,52.31,52.25,52.26,150384.0,46.9746,46.9836,46.9297,46.9387,150384.0
2016-10-28 12:40:00,52.26,52.28,52.23,52.24,97073.0,46.9387,46.9566,46.9117,46.9207,97073.0
2016-10-28 12:50:00,52.24,52.25,52.22,52.23,73775.0,46.9207,46.9297,46.9027,46.9117,73775.0
2016-10-28 13:00:00,52.23,52.25,51.96,51.96,186437.0,46.9117,46.9297,46.6692,46.6692,186437.0
2016-10-28 13:10:00,51.96,52.11,51.89,52.04,230665.0,46.6692,46.8039,46.6063,46.7411,230665.0
2016-10-28 13:20:00,52.04,52.11,52.02,52.02,320622.0,46.7411,46.8039,46.7231,46.7231,320622.0
2016-10-28 13:30:00,52.02,52.03,51.79,51.85,255278.0,46.7231,46.7321,46.5165,46.5704,255278.0
2016-10-28 13:40:00,51.85,52.03,51.81,51.95,251677.0,46.5704,46.7321,46.5345,46.6602,251677.0
2016-10-28 13:50:00,51.95,52.02,51.91,51.94,166179.0,46.6602,46.7231,46.6243,46.6513,166179.0
2016-10-28 14:00:00,51.94,52.01,51.91,51.97,164483.0,46.6513,46.7141,46.6243,46.6782,164483.0
2016-10-28 14:10:00,51.97,52.04,51.88,51.98,248287.0,46.6782,46.7411,46.5974,46.6872,248287.0
2016-10-28 14:20:00,51.98,52.05,51.97,52.01,120956.0,46.6872,46.7501,46.6782,46.7141,120956.0
2016-10-28 14:30:00,52.02,52.14,51.98,52.12,160744.0,46.7231,46.8309,46.6872,46.8129,160744.0
2016-10-28 14:40:00,52.12,52.13,52.03,52.08,126518.0,46.8129,46.8219,46.7321,46.777,126518.0
2016-10-28 14:50:00,52.09,52.16,52.06,52.13,114248.0,46.786,46.8489,46.759,46.8219,114248.0
2016-10-28 15:00:00,52.12,52.16,52.08,52.15,148959.0,46.8129,46.8489,46.777,46.8399,148959.0
2016-10-28 15:10:00,52.15,52.16,52.02,52.05,112920.0,46.8399,46.8489,46.7231,46.7501,112920.0
2016-10-28 15:20:00,52.05,52.15,52.02,52.11,126434.0,46.7501,46.8399,46.7231,46.8039,126434.0
2016-10-28 15:30:00,52.1,52.11,52.02,52.02,184373.0,46.795,46.8039,46.7231,46.7231,184373.0
2016-10-28 15:40:00,52.03,52.04,51.93,52.0,260794.0,46.7321,46.7411,46.6423,46.7051,260794.0
2016-10-28 15:50:00,52.0,52.06,51.97,52.02,569776.0,46.7051,46.759,46.6782,46.7231,569776.0
2016-10-31 09:30:00,50.88,51.15,50.57,50.58,1419112.0,45.6992,45.9417,45.4208,45.4297,1419112.0
2016-10-31 09:40:00,50.57,50.71,50.32,50.66,1130798.0,45.4208,45.5465,45.1962,45.5016,1130798.0
2016-10-31 09:50:00,50.66,50.67,50.25,50.26,699050.0,45.5016,45.5106,45.1333,45.1423,699050.0
2016-10-31 10:00:00,50.26,50.59,50.25,50.49,722106.0,45.1423,45.4387,45.1333,45.3489,722106.0
2016-10-31 10:10:00,50.5,50.52,50.34,50.39,392022.0,45.3579,45.3758,45.2142,45.2591,392022.0
2016-10-31 10:20:00,50.39,50.54,50.39,50.47,319760.0,45.2591,45.3938,45.2591,45.3309,319760.0
2016-10-31 10:30:00,50.47,50.48,50.23,50.28,632973.0,45.3309,45.3399,45.1154,45.1603,632973.0
2016-10-31 10:40:00,50.28,50.38,50.15,50.3,460172.0,45.1603,45.2501,45.0435,45.1782,460172.0
2016-10-31 10:50:00,50.3,50.58,50.29,50.54,510771.0,45.1782,45.4297,45.1693,45.3938,510771.0
2016-10-31 11:00:00,50.53,50.54,50.37,50.41,371581.0,45.3848,45.3938,45.2411,45.277,371581.0
2016-10-31 11:10:00,50.42,50.5,50.36,50.41,327354.0,45.286,45.3579,45.2321,45.277,327354.0
2016-10-31 11:20:00,50.4,50.48,50.37,50.44,233669.0,45.2681,45.3399,45.2411,45.304,233669.0
2016-10-31 11:30:00,50.44,50.52,50.43,50.5,313532.0,45.304,45.3758,45.295,45.3579,313532.0
2016-10-31 11:40:00,50.49,50.52,50.37,50.39,293861.0,45.3489,45.3758,45.2411,45.2591,293861.0
2016-10-31 11:50:00,50.4,50.54,50.39,50.52,233181.0,45.2681,45.3938,45.2591,45.3758,233181.0
2016-10-31 12:00:00,50.52,50.52,50.38,50.4,314992.0,45.3758,45.3758,45.2501,45.2681,314992.0
2016-10-31 12:10:00,50.4,50.41,50.31,50.31,301264.0,45.2681,45.277,45.1872,45.1872,301264.0
2016-10-31 12:20:00,50.32,50.44,50.29,50.44,218982.0,45.1962,45.304,45.1693,45.304,218982.0
2016-10-31 12:30:00,50.44,50.49,50.42,50.46,223084.0,45.304,45.3489,45.286,45.322,223084.0
2016-10-31 12:40:00,50.46,50.5,50.44,50.45,162393.0,45.322,45.3579,45.304,45.313,162393.0
2016-10-31 12:50:00,50.45,50.46,50.38,50.42,127709.0,45.313,45.322,45.2501,45.286,127709.0
2016-10-31 13:00:00,50.41,50.46,50.36,50.36,144343.0,45.277,45.322,45.2321,45.2321,144343.0
2016-10-31 13:10:00,50.37,50.37,50.28,50.34,231451.0,45.2411,45.2411,45.1603,45.2142,231451.0
2016-10-31 13:20:00,50.35,50.52,50.3,50.31,224762.0,45.2232,45.3758,45.1782,45.1872,224762.0
2016-10-31 13:30:00,50.31,50.35,50.24,50.25,215031.0,45.1872,45.2232,45.1244,45.1333,215031.0
2016-10-31 13:40:00,50.24,50.3,50.24,50.28,169606.0,45.1244,45.1782,45.1244,45.1603,169606.0
2016-10-31 13:50:00,50.29,50.3,50.22,50.22,178437.0,45.1693,45.1782,45.1064,45.1064,178437.0
2016-10-31 14:00:00,50.23,50.33,50.22,50.3,174790.0,45.1154,45.2052,45.1064,45.1782,174790.0
2016-10-31 14:10:00,50.3,50.32,50.24,50.25,163135.0,45.1782,45.1962,45.1244,45.1333,163135.0
2016-10-31 14:20:00,50.24,50.25,50.2,50.21,141345.0,45.1244,45.1333,45.0884,45.0974,141345.0
2016-10-31 14:30:00,50.2,50.21,50.15,50.15,229988.0,45.0884,45.0974,45.0435,45.0435,229988.0
2016-10-31 14:40:00,50.15,50.16,50.0,50.05,583881.0,45.0435,45.0525,44.9088,44.9537,583881.0
2016-10-31 14:50:00,50.05,50.12,50.02,50.12,293849.0,44.9537,45.0166,44.9268,45.0166,293849.0
2016-10-31 15:00:00,50.11,50.18,50.07,50.18,387191.0,45.0076,45.0705,44.9717,45.0705,387191.0
2016-10-31 15:10:00,50.18,50.3,50.17,50.29,405497.0,45.0705,45.1782,45.0615,45.1693,405497.0
2016-10-31 15:20:00,50.3,50.3,50.13,50.16,425843.0,45.1782,45.1782,45.0256,45.0525,425843.0
2016-10-31 15:30:00,50.16,50.21,50.15,50.16,336170.0,45.0525,45.0974,45.0435,45.0525,336170.0
2016-10-31 15:40:00,50.16,50.2,50.14,50.15,524747.0,45.0525,45.0884,45.0345,45.0435,524747.0
2016-10-31 15:50:00,50.15,50.19,50.13,50.17,967812.0,45.0435,45.0794,45.0256,45.0615,967812.0
2016-11-01 09:30:00,50.49,50.51,50.06,50.13,900151.0,45.3489,45.3669,44.9627,45.0256,900151.0
2016-11-01 09:40:00,50.13,50.46,50.12,50.39,404569.0,45.0256,45.322,45.0166,45.2591,404569.0
2016-11-01 09:50:00,50.39,50.41,50.25,50.27,354093.0,45.2591,45.277,45.1333,45.1513,354093.0
2016-11-01 10:00:00,50.28,50.31,50.18,50.18,286884.0,45.1603,45.1872,45.0705,45.0705,286884.0
2016-11-01 10:10:00,50.18,50.27,50.15,50.26,461664.0,45.0705,45.1513,45.0435,45.1423,461664.0
2016-11-01 10:20:00,50.26,50.27,50.15,50.17,211033.0,45.1423,45.1513,45.0435,45.0615,211033.0
2016-11-01 10:30:00,50.17,50.2,50.06,50.07,251340.0,45.0615,45.0884,44.9627,44.9717,251340.0
2016-11-01 10:40:00,50.07,50.09,50.0,50.08,260841.0,44.9717,44.9896,44.9088,44.9806,260841.0
2016-11-01 10:50:00,50.08,50.15,50.01,50.15,385055.0,44.9806,45.0435,44.9178,45.0435,385055.0
2016-11-01 11:00:00,50.15,50.15,50.08,50.09,163234.0,45.0435,45.0435,44.9806,44.9896,163234.0
2016-11-01 11:10:00,50.09,50.1,50.02,50.02,184724.0,44.9896,44.9986,44.9268,44.9268,184724.0
2016-11-01 11:20:00,50.02,50.07,49.95,50.0,406413.0,44.9268,44.9717,44.8639,44.9088,406413.0
2016-11-01 11:30:00,49.99,50.01,49.92,49.98,317187.0,44.8998,44.9178,44.8369,44.8908,317187.0
2016-11-01 11:40:00,49.98,49.98,49.91,49.94,182591.0,44.8908,44.8908,44.828,44.8549,182591.0
2016-11-01 11:50:00,49.94,49.94,49.79,49.79,232347.0,44.8549,44.8549,44.7202,44.7202,232347.0
2016-11-01 12:00:00,49.8,49.85,49.75,49.75,245479.0,44.7292,44.7741,44.6842,44.6842,245479.0
2016-11-01 12:10:00,49.75,49.75,49.6,49.61,303975.0,44.6842,44.6842,44.5495,44.5585,303975.0
2016-11-01 12:20:00,49.61,49.67,49.52,49.63,425938.0,44.5585,44.6124,44.4777,44.5765,425938.0
2016-11-01 12:30:00,49.63,49.78,49.62,49.69,214470.0,44.5765,44.7112,44.5675,44.6304,214470.0
2016-11-01 12:40:00,49.69,49.74,49.64,49.64,170009.0,44.6304,44.6753,44.5854,44.5854,170009.0
2016-11-01 12:50:00,49.65,49.7,49.63,49.69,135234.0,44.5944,44.6393,44.5765,44.6304,135234.0
2016-11-01 13:00:00,49.68,49.71,49.67,49.67,190277.0,44.6214,44.6483,44.6124,44.6124,190277.0
2016-11-01 13:10:00,49.67,49.7,49.61,49.65,258284.0,44.6124,44.6393,44.5585,44.5944,258284.0
2016-11-01 13:20:00,49.63,49.66,49.56,49.64,244085.0,44.5765,44.6034,44.5136,44.5854,244085.0
2016-11-01 13:30:00,49.64,49.65,49.55,49.55,170819.0,44.5854,44.5944,44.5046,44.5046,170819.0
2016-11-01 13:40:00,49.55,49.56,49.4,49.44,284142.0,44.5046,44.5136,44.3699,44.4058,284142.0
2016-11-01 13:50:00,49.44,49.49,49.44,49.46,203600.0,44.4058,44.4507,44.4058,44.4238,203600.0
2016-11-01 14:00:00,49.46,49.48,49.3,49.36,321579.0,44.4238,44.4417,44.2801,44.334,321579.0
2016-11-01 14:10:00,49.36,49.37,49.14,49.19,359371.0,44.334,44.3429,44.1364,44.1813,359371.0
2016-11-01 14:20:00,49.2,49.47,49.19,49.44,261951.0,44.1903,44.4328,44.1813,44.4058,261951.0
2016-11-01 14:30:00,49.45,49.51,49.43,49.46,220569.0,44.4148,44.4687,44.3968,44.4238,220569.0
2016-11-01 14:40:00,49.46,49.47,49.35,49.39,214004.0,44.4238,44.4328,44.325,44.3609,214004.0
2016-11-01 14:50:00,49.39,49.43,49.38,49.39,204585.0,44.3609,44.3968,44.3519,44.3609,204585.0
2016-11-01 15:00:00,49.39,49.44,49.37,49.39,241627.0,44.3609,44.4058,44.3429,44.3609,241627.0
2016-11-01 15:10:00,49.39,49.39,49.26,49.3,341710.0,44.3609,44.3609,44.2441,44.2801,341710.0
2016-11-01 15:20:00,49.29,49.31,49.2,49.31,473951.0,44.2711,44.2891,44.1903,44.2891,473951.0
2016-11-01 15:30:00,49.3,49.47,49.29,49.47,553211.0,44.2801,44.4328,44.2711,44.4328,553211.0
2016-11-01 15:40:00,49.47,49.61,49.44,49.6,576073.0,44.4328,44.5585,44.4058,44.5495,576073.0
2016-11-01 15:50:00,49.59,49.65,49.55,49.62,1013750.0,44.5405,44.5944,44.5046,44.5675,1013750.0
2016-11-02 09:30:00,49.24,49.53,49.01,49.43,698783.0,44.2262,44.4866,44.0196,44.3968,698783.0
2016-11-02 09:40:00,49.44,49.71,49.34,49.69,497415.0,44.4058,44.6483,44.316,44.6304,497415.0
2016-11-02 09:50:00,49.69,49.75,49.63,49.73,338256.0,44.6304,44.6842,44.5765,44.6663,338256.0
2016-11-02 10:00:00,49.73,49.82,49.69,49.79,297874.0,44.6663,44.7471,44.6304,44.7202,297874.0
2016-11-02 10:10:00,49.79,49.87,49.78,49.8,325872.0,44.7202,44.792,44.7112,44.7292,325872.0
2016-11-02 10:20:00,49.8,49.89,49.73,49.85,463414.0,44.7292,44.81,44.6663,44.7741,463414.0
2016-11-02 10:30:00,49.86,49.91,49.76,49.9,231685.0,44.783,44.828,44.6932,44.819,231685.0
2016-11-02 10:40:00,49.9,49.94,49.82,49.88,212963.0,44.819,44.8549,44.7471,44.801,212963.0
2016-11-02 10:50:00,49.88,49.9,49.8,49.89,195054.0,44.801,44.819,44.7292,44.81,195054.0
2016-11-02 11:00:00,49.88,50.27,49.88,50.23,462829.0,44.801,45.1513,44.801,45.1154,462829.0
2016-11-02 11:10:00,50.23,50.25,50.1,50.1,367008.0,45.1154,45.1333,44.9986,44.9986,367008.0
2016-11-02 11:20:00,50.11,50.12,49.93,49.97,200823.0,45.0076,45.0166,44.8459,44.8818,200823.0
2016-11-02 11:30:00,49.96,49.96,49.8,49.88,178040.0,44.8729,44.8729,44.7292,44.801,178040.0
2016-11-02 11:40:00,49.88,49.94,49.82,49.83,133618.0,44.801,44.8549,44.7471,44.7561,133618.0
2016-11-02 11:50:00,49.82,49.9,49.82,49.88,120357.0,44.7471,44.819,44.7471,44.801,120357.0
2016-11-02 12:00:00,49.87,49.92,49.85,49.91,167854.0,44.792,44.8369,44.7741,44.828,167854.0
2016-11-02 12:10:00,49.91,49.94,49.88,49.91,152041.0,44.828,44.8549,44.801,44.828,152041.0
2016-11-02 12:20:00,49.92,50.0,49.89,49.98,189473.0,44.8369,44.9088,44.81,44.8908,189473.0
2016-11-02 12:30:00,49.99,50.0,49.82,49.83,236944.0,44.8998,44.9088,44.7471,44.7561,236944.0
2016-11-02 12:40:00,49.85,49.86,49.76,49.77,185920.0,44.7741,44.783,44.6932,44.7022,185920.0
2016-11-02 12:50:00,49.78,49.86,49.73,49.84,154681.0,44.7112,44.783,44.6663,44.7651,154681.0
2016-11-02 13:00:00,49.83,49.86,49.79,49.82,97263.0,44.7561,44.783,44.7202,44.7471,97263.0
2016-11-02 13:10:00,49.82,49.82,49.72,49.75,168947.0,44.7471,44.7471,44.6573,44.6842,168947.0
2016-11-02 13:20:00,49.74,49.83,49.69,49.81,73792.0,44.6753,44.7561,44.6304,44.7381,73792.0
2016-11-02 13:30:00,49.81,49.85,49.79,49.85,69446.0,44.7381,44.7741,44.7202,44.7741,69446.0
2016-11-02 13:40:00,49.85,49.89,49.81,49.89,107666.0,44.7741,44.81,44.7381,44.81,107666.0
2016-11-02 13:50:00,49.89,50.0,49.87,49.97,114334.0,44.81,44.9088,44.792,44.8818,114334.0
2016-11-02 14:00:00,49.98,50.02,49.66,49.68,217742.0,44.8908,44.9268,44.6034,44.6214,217742.0
2016-11-02 14:10:00,49.67,49.87,49.67,49.85,234165.0,44.6124,44.792,44.6124,44.7741,234165.0
2016-11-02 14:20:00,49.85,49.99,49.82,49.89,146462.0,44.7741,44.8998,44.7471,44.81,146462.0
2016-11-02 14:30:00,49.89,49.9,49.81,49.85,121457.0,44.81,44.819,44.7381,44.7741,121457.0
2016-11-02 14:40:00,49.86,49.88,49.77,49.8,161901.0,44.783,44.801,44.7022,44.7292,161901.0
2016-11-02 14:50:00,49.79,49.87,49.77,49.83,149024.0,44.7202,44.792,44.7022,44.7561,149024.0
2016-11-02 15:00:00,49.82,49.94,49.81,49.94,231652.0,44.7471,44.8549,44.7381,44.8549,231652.0
2016-11-02 15:10:00,49.93,49.94,49.83,49.83,130143.0,44.8459,44.8549,44.7561,44.7561,130143.0
2016-11-02 15:20:00,49.84,49.91,49.83,49.87,176760.0,44.7651,44.828,44.7561,44.792,176760.0
2016-11-02 15:30:00,49.87,49.92,49.84,49.85,290731.0,44.792,44.8369,44.7651,44.7741,290731.0
2016-11-02 15:40:00,49.85,49.89,49.78,49.8,381262.0,44.7741,44.81,44.7112,44.7292,381262.0
2016-11-02 15:50:00,49.8,49.84,49.68,49.73,742785.0,44.7292,44.7651,44.6214,44.6663,742785.0
2016-11-03 09:30:00,49.98,50.0,49.72,49.75,320397.0,44.8908,44.9088,44.6573,44.6842,320397.0
2016-11-03 09:40:00,49.75,49.8,49.57,49.62,208338.0,44.6842,44.7292,44.5226,44.5675,208338.0
2016-11-03 09:50:00,49.62,49.66,49.59,49.59,171302.0,44.5675,44.6034,44.5405,44.5405,171302.0
2016-11-03 10:00:00,49.59,49.62,49.51,49.53,290934.0,44.5405,44.5675,44.4687,44.4866,290934.0
2016-11-03 10:10:00,49.54,49.62,49.42,49.46,168118.0,44.4956,44.5675,44.3878,44.4238,168118.0
2016-11-03 10:20:00,49.47,49.58,49.46,49.54,177124.0,44.4328,44.5316,44.4238,44.4956,177124.0
2016-11-03 10:30:00,49.54,49.68,49.51,49.6,179142.0,44.4956,44.6214,44.4687,44.5495,179142.0
2016-11-03 10:40:00,49.6,49.65,49.56,49.57,140301.0,44.5495,44.5944,44.5136,44.5226,140301.0
2016-11-03 10:50:00,49.58,49.59,49.37,49.39,123992.0,44.5316,44.5405,44.3429,44.3609,123992.0
2016-11-03 11:00:00,49.39,49.44,49.34,49.42,114534.0,44.3609,44.4058,44.316,44.3878,114534.0
2016-11-03 11:10:00,49.42,49.46,49.39,49.43,91321.0,44.3878,44.4238,44.3609,44.3968,91321.0
2016-11-03 11:20:00,49.43,49.49,49.39,49.46,120005.0,44.3968,44.4507,44.3609,44.4238,120005.0
2016-11-03 11:30:00,49.46,49.52,49.44,49.46,121443.0,44.4238,44.4777,44.4058,44.4238,121443.0
2016-11-03 11:40:00,49.45,49.47,49.37,49.39,110617.0,44.4148,44.4328,44.3429,44.3609,110617.0
2016-11-03 11:50:00,49.39,49.43,49.37,49.37,119771.0,44.3609,44.3968,44.3429,44.3429,119771.0
2016-11-03 12:00:00,49.37,49.4,49.31,49.38,110834.0,44.3429,44.3699,44.2891,44.3519,110834.0
2016-11-03 12:10:00,49.38,49.39,49.31,49.36,123587.0,44.3519,44.3609,44.2891,44.334,123587.0
2016-11-03 12:20:00,49.36,49.48,49.36,49.46,138447.0,44.334,44.4417,44.334,44.4238,138447.0
2016-11-03 12:30:00,49.45,49.52,49.45,49.52,213411.0,44.4148,44.4777,44.4148,44.4777,213411.0
2016-11-03 12:40:00,49.51,49.54,49.49,49.54,137006.0,44.4687,44.4956,44.4507,44.4956,137006.0
2016-11-03 12:50:00,49.54,49.6,49.53,49.58,80572.0,44.4956,44.5495,44.4866,44.5316,80572.0
2016-11-03 13:00:00,49.59,49.6,49.54,49.6,85002.0,44.5405,44.5495,44.4956,44.5495,85002.0
2016-11-03 13:10:00,49.6,49.65,49.59,49.63,153807.0,44.5495,44.5944,44.5405,44.5765,153807.0
2016-11-03 13:20:00,49.62,49.7,49.6,49.69,216212.0,44.5675,44.6393,44.5495,44.6304,216212.0
2016-11-03 13:30:00,49.69,49.69,49.62,49.68,94648.0,44.6304,44.6304,44.5675,44.6214,94648.0
2016-11-03 13:40:00,49.67,49.73,49.66,49.72,148790.0,44.6124,44.6663,44.6034,44.6573,148790.0
2016-11-03 13:50:00,49.72,49.74,49.6,49.64,98095.0,44.6573,44.6753,44.5495,44.5854,98095.0
2016-11-03 14:00:00,49.64,49.74,49.57,49.74,211053.0,44.5854,44.6753,44.5226,44.6753,211053.0
2016-11-03 14:10:00,49.74,49.81,49.71,49.72,166900.0,44.6753,44.7381,44.6483,44.6573,166900.0
2016-11-03 14:20:00,49.71,49.78,49.68,49.74,171151.0,44.6483,44.7112,44.6214,44.6753,171151.0
2016-11-03 14:30:00,49.74,49.75,49.66,49.69,146686.0,44.6753,44.6842,44.6034,44.6304,146686.0
2016-11-03 14:40:00,49.68,49.74,49.62,49.73,171600.0,44.6214,44.6753,44.5675,44.6663,171600.0
2016-11-03 14:50:00,49.72,49.76,49.69,49.76,157795.0,44.6573,44.6932,44.6304,44.6932,157795.0
2016-11-03 15:00:00,49.75,49.75,49.68,49.7,167885.0,44.6842,44.6842,44.6214,44.6393,167885.0
2016-11-03 15:10:00,49.69,49.77,49.68,49.69,137791.0,44.6304,44.7022,44.6214,44.6304,137791.0
2016-11-03 15:20:00,49.69,49.7,49.64,49.67,175390.0,44.6304,44.6393,44.5854,44.6124,175390.0
2016-11-03 15:30:00,49.67,49.69,49.61,49.65,298966.0,44.6124,44.6304,44.5585,44.5944,298966.0
2016-11-03 15:40:00,49.64,49.68,49.59,49.63,282143.0,44.5854,44.6214,44.5405,44.5765,282143.0
2016-11-03 15:50:00,49.62,49.77,49.61,49.74,641267.0,44.5675,44.7022,44.5585,44.6753,641267.0
2016-11-04 09:30:00,49.8,50.13,49.76,50.1,493654.0,44.7292,45.0256,44.6932,44.9986,493654.0
2016-11-04 09:40:00,50.1,50.45,50.09,50.36,621874.0,44.9986,45.313,44.9896,45.2321,621874.0
2016-11-04 09:50:00,50.36,50.45,50.19,50.24,320111.0,45.2321,45.313,45.0794,45.1244,320111.0
2016-11-04 10:00:00,50.25,50.27,50.05,50.07,194366.0,45.1333,45.1513,44.9537,44.9717,194366.0
2016-11-04 10:10:00,50.07,50.09,49.9,50.06,255785.0,44.9717,44.9896,44.819,44.9627,255785.0
2016-11-04 10:20:00,50.06,50.21,50.05,50.17,308409.0,44.9627,45.0974,44.9537,45.0615,308409.0
2016-11-04 10:30:00,50.16,50.23,50.15,50.23,270907.0,45.0525,45.1154,45.0435,45.1154,270907.0
2016-11-04 10:40:00,50.22,50.23,50.12,50.18,203704.0,45.1064,45.1154,45.0166,45.0705,203704.0
2016-11-04 10:50:00,50.18,50.21,50.13,50.2,205016.0,45.0705,45.0974,45.0256,45.0884,205016.0
2016-11-04 11:00:00,50.18,50.3,50.18,50.25,253546.0,45.0705,45.1782,45.0705,45.1333,253546.0
2016-11-04 11:10:00,50.25,50.26,50.17,50.25,168372.0,45.1333,45.1423,45.0615,45.1333,168372.0
2016-11-04 11:20:00,50.26,50.37,50.22,50.3,215096.0,45.1423,45.2411,45.1064,45.1782,215096.0
2016-11-04 11:30:00,50.3,50.31,50.13,50.14,274360.0,45.1782,45.1872,45.0256,45.0345,274360.0
2016-11-04 11:40:00,50.13,50.21,50.13,50.19,170176.0,45.0256,45.0974,45.0256,45.0794,170176.0
2016-11-04 11:50:00,50.19,50.25,50.16,50.22,267698.0,45.0794,45.1333,45.0525,45.1064,267698.0
2016-11-04 12:00:00,50.21,50.29,50.2,50.28,211888.0,45.0974,45.1693,45.0884,45.1603,211888.0
2016-11-04 12:10:00,50.28,50.29,50.18,50.2,199628.0,45.1603,45.1693,45.0705,45.0884,199628.0
2016-11-04 12:20:00,50.2,50.2,50.14,50.17,329875.0,45.0884,45.0884,45.0345,45.0615,329875.0
2016-11-04 12:30:00,50.17,50.19,50.15,50.18,171716.0,45.0615,45.0794,45.0435,45.0705,171716.0
2016-11-04 12:40:00,50.17,50.2,50.11,50.13,109656.0,45.0615,45.0884,45.0076,45.0256,109656.0
2016-11-04 12:50:00,50.13,50.19,50.1,50.18,103308.0,45.0256,45.0794,44.9986,45.0705,103308.0
2016-11-04 13:00:00,50.17,50.18,50.14,50.18,158202.0,45.0615,45.0705,45.0345,45.0705,158202.0
2016-11-04 13:10:00,50.18,50.2,50.16,50.17,110001.0,45.0705,45.0884,45.0525,45.0615,110001.0
2016-11-04 13:20:00,50.17,50.18,50.14,50.16,99069.0,45.0615,45.0705,45.0345,45.0525,99069.0
2016-11-04 13:30:00,50.16,50.19,50.14,50.16,108310.0,45.0525,45.0794,45.0345,45.0525,108310.0
2016-11-04 13:40:00,50.16,50.19,50.15,50.18,75596.0,45.0525,45.0794,45.0435,45.0705,75596.0
2016-11-04 13:50:00,50.17,50.18,50.12,50.14,57529.0,45.0615,45.0705,45.0166,45.0345,57529.0
2016-11-04 14:00:00,50.15,50.15,50.0,50.02,130138.0,45.0435,45.0435,44.9088,44.9268,130138.0
2016-11-04 14:10:00,50.02,50.02,49.98,50.01,127112.0,44.9268,44.9268,44.8908,44.9178,127112.0
2016-11-04 14:20:00,50.01,50.03,49.99,50.0,114567.0,44.9178,44.9357,44.8998,44.9088,114567.0
2016-11-04 14:30:00,50.01,50.01,49.96,49.99,178109.0,44.9178,44.9178,44.8729,44.8998,178109.0
2016-11-04 14:40:00,49.99,50.02,49.95,49.96,157071.0,44.8998,44.9268,44.8639,44.8729,157071.0
2016-11-04 14:50:00,49.97,50.01,49.94,49.96,121404.0,44.8818,44.9178,44.8549,44.8729,121404.0
2016-11-04 15:00:00,49.96,49.96,49.92,49.93,175779.0,44.8729,44.8729,44.8369,44.8459,175779.0
2016-11-04 15:10:00,49.94,50.04,49.93,49.97,205293.0,44.8549,44.9447,44.8459,44.8818,205293.0
2016-11-04 15:20:00,49.97,50.02,49.97,49.98,174654.0,44.8818,44.9268,44.8818,44.8908,174654.0
2016-11-04 15:30:00,49.98,49.99,49.89,49.91,349770.0,44.8908,44.8998,44.81,44.828,349770.0
2016-11-04 15:40:00,49.91,49.95,49.86,49.91,301350.0,44.828,44.8639,44.783,44.828,301350.0
2016-11-04 15:50:00,49.91,49.98,49.87,49.96,710942.0,44.828,44.8908,44.792,44.8729,710942.0
2016-11-07 09:30:00,50.48,50.74,50.48,50.62,540074.0,45.3399,45.5734,45.3399,45.4657,540074.0
2016-11-07 09:40:00,50.62,50.69,50.44,50.51,590090.0,45.4657,45.5285,45.304,45.3669,590090.0
2016-11-07 09:50:00,50.52,50.56,50.28,50.4,444113.0,45.3758,45.4118,45.1603,45.2681,444113.0
2016-11-07 10:00:00,50.41,50.51,50.36,50.51,191255.0,45.277,45.3669,45.2321,45.3669,191255.0
2016-11-07 10:10:00,50.5,50.54,50.43,50.44,143978.0,45.3579,45.3938,45.295,45.304,143978.0
2016-11-07 10:20:00,50.44,50.5,50.35,50.47,231614.0,45.304,45.3579,45.2232,45.3309,231614.0
2016-11-07 10:30:00,50.46,50.54,50.4,50.48,182790.0,45.322,45.3938,45.2681,45.3399,182790.0
2016-11-07 10:40:00,50.49,50.53,50.46,50.52,114043.0,45.3489,45.3848,45.322,45.3758,114043.0
2016-11-07 10:50:00,50.52,50.55,50.49,50.53,134450.0,45.3758,45.4028,45.3489,45.3848,134450.0
2016-11-07 11:00:00,50.54,50.69,50.53,50.69,179940.0,45.3938,45.5285,45.3848,45.5285,179940.0
2016-11-07 11:10:00,50.69,50.72,50.64,50.66,212721.0,45.5285,45.5555,45.4836,45.5016,212721.0
2016-11-07 11:20:00,50.66,50.73,50.65,50.7,276128.0,45.5016,45.5645,45.4926,45.5375,276128.0
2016-11-07 11:30:00,50.71,50.76,50.69,50.75,174345.0,45.5465,45.5914,45.5285,45.5824,174345.0
2016-11-07 11:40:00,50.76,50.78,50.72,50.76,171673.0,45.5914,45.6094,45.5555,45.5914,171673.0
2016-11-07 11:50:00,50.76,50.8,50.74,50.78,96956.0,45.5914,45.6273,45.5734,45.6094,96956.0
2016-11-07 12:00:00,50.79,50.88,50.79,50.85,203338.0,45.6184,45.6992,45.6184,45.6722,203338.0
2016-11-07 12:10:00,50.85,50.88,50.84,50.85,115217.0,45.6722,45.6992,45.6633,45.6722,115217.0
2016-11-07 12:20:00,50.85,50.9,50.84,50.9,96493.0,45.6722,45.7172,45.6633,45.7172,96493.0
2016-11-07 12:30:00,50.89,50.9,50.77,50.79,88271.0,45.7082,45.7172,45.6004,45.6184,88271.0
2016-11-07 12:40:00,50.79,50.83,50.76,50.81,123152.0,45.6184,45.6543,45.5914,45.6363,123152.0
2016-11-07 12:50:00,50.8,50.86,50.79,50.85,75918.0,45.6273,45.6812,45.6184,45.6722,75918.0
2016-11-07 13:00:00,50.85,50.86,50.79,50.82,84413.0,45.6722,45.6812,45.6184,45.6453,84413.0
2016-11-07 13:10:00,50.82,50.84,50.8,50.82,73198.0,45.6453,45.6633,45.6273,45.6453,73198.0
2016-11-07 13:20:00,50.82,50.87,50.8,50.87,81566.0,45.6453,45.6902,45.6273,45.6902,81566.0
2016-11-07 13:30:00,50.87,50.92,50.86,50.89,90037.0,45.6902,45.7351,45.6812,45.7082,90037.0
2016-11-07 13:40:00,50.89,50.89,50.85,50.87,63398.0,45.7082,45.7082,45.6722,45.6902,63398.0
2016-11-07 13:50:00,50.87,50.89,50.84,50.87,84893.0,45.6902,45.7082,45.6633,45.6902,84893.0
2016-11-07 14:00:00,50.87,50.87,50.82,50.85,112823.0,45.6902,45.6902,45.6453,45.6722,112823.0
2016-11-07 14:10:00,50.85,50.88,50.82,50.86,100864.0,45.6722,45.6992,45.6453,45.6812,100864.0
2016-11-07 14:20:00,50.86,50.86,50.81,50.84,69794.0,45.6812,45.6812,45.6363,45.6633,69794.0
2016-11-07 14:30:00,50.84,50.87,50.8,50.82,104417.0,45.6633,45.6902,45.6273,45.6453,104417.0
2016-11-07 14:40:00,50.82,50.82,50.78,50.78,103022.0,45.6453,45.6453,45.6094,45.6094,103022.0
2016-11-07 14:50:00,50.78,50.81,50.75,50.8,105436.0,45.6094,45.6363,45.5824,45.6273,105436.0
2016-11-07 15:00:00,50.8,50.88,50.79,50.87,240495.0,45.6273,45.6992,45.6184,45.6902,240495.0
2016-11-07 15:10:00,50.88,50.9,50.85,50.86,154732.0,45.6992,45.7172,45.6722,45.6812,154732.0
2016-11-07 15:20:00,50.85,50.91,50.83,50.9,177163.0,45.6722,45.7261,45.6543,45.7172,177163.0
2016-11-07 15:30:00,50.9,50.9,50.82,50.88,255993.0,45.7172,45.7172,45.6453,45.6992,255993.0
2016-11-07 15:40:00,50.88,50.89,50.78,50.86,393359.0,45.6992,45.7082,45.6094,45.6812,393359.0
2016-11-07 15:50:00,50.86,50.93,50.8,50.91,622831.0,45.6812,45.7441,45.6273,45.7261,622831.0
2016-11-08 09:30:00,51.1,51.49,51.09,51.41,430505.0,45.8968,46.2471,45.8878,46.1752,430505.0
2016-11-08 09:40:00,51.4,51.48,51.29,51.3,215947.0,46.1662,46.2381,46.0674,46.0764,215947.0
2016-11-08 09:50:00,51.3,51.33,51.24,51.3,329779.0,46.0764,46.1034,46.0225,46.0764,329779.0
2016-11-08 10:00:00,51.31,51.31,51.13,51.16,201912.0,46.0854,46.0854,45.9237,45.9507,201912.0
2016-11-08 10:10:00,51.15,51.17,51.06,51.07,169194.0,45.9417,45.9597,45.8609,45.8698,169194.0
2016-11-08 10:20:00,51.07,51.16,51.06,51.14,162790.0,45.8698,45.9507,45.8609,45.9327,162790.0
2016-11-08 10:30:00,51.13,51.15,51.06,51.06,148128.0,45.9237,45.9417,45.8609,45.8609,148128.0
2016-11-08 10:40:00,51.06,51.07,51.0,51.02,119736.0,45.8609,45.8698,45.807,45.8249,119736.0
2016-11-08 10:50:00,51.02,51.02,51.0,51.0,127820.0,45.8249,45.8249,45.807,45.807,127820.0
2016-11-08 11:00:00,51.0,51.12,51.0,51.1,163178.0,45.807,45.9147,45.807,45.8968,163178.0
2016-11-08 11:10:00,51.11,51.27,51.1,51.25,146414.0,45.9058,46.0495,45.8968,46.0315,146414.0
2016-11-08 11:20:00,51.25,51.29,51.15,51.16,151281.0,46.0315,46.0674,45.9417,45.9507,151281.0
2016-11-08 11:30:00,51.16,51.26,51.16,51.17,175180.0,45.9507,46.0405,45.9507,45.9597,175180.0
2016-11-08 11:40:00,51.17,51.29,51.15,51.28,162214.0,45.9597,46.0674,45.9417,46.0585,162214.0
2016-11-08 11:50:00,51.27,51.35,51.27,51.35,138583.0,46.0495,46.1213,46.0495,46.1213,138583.0
2016-11-08 12:00:00,51.34,51.39,51.33,51.36,66622.0,46.1123,46.1573,46.1034,46.1303,66622.0
2016-11-08 12:10:00,51.37,51.45,51.36,51.44,193447.0,46.1393,46.2111,46.1303,46.2022,193447.0
2016-11-08 12:20:00,51.45,51.47,51.42,51.45,165283.0,46.2111,46.2291,46.1842,46.2111,165283.0
2016-11-08 12:30:00,51.45,51.46,51.29,51.31,92879.0,46.2111,46.2201,46.0674,46.0854,92879.0
2016-11-08 12:40:00,51.31,51.32,51.23,51.28,95600.0,46.0854,46.0944,46.0135,46.0585,95600.0
2016-11-08 12:50:00,51.28,51.32,51.25,51.25,125427.0,46.0585,46.0944,46.0315,46.0315,125427.0
2016-11-08 13:00:00,51.26,51.3,51.21,51.23,188551.0,46.0405,46.0764,45.9956,46.0135,188551.0
2016-11-08 13:10:00,51.23,51.27,51.15,51.17,199981.0,46.0135,46.0495,45.9417,45.9597,199981.0
2016-11-08 13:20:00,51.16,51.2,51.14,51.14,77220.0,45.9507,45.9866,45.9327,45.9327,77220.0
2016-11-08 13:30:00,51.15,51.16,51.06,51.1,238017.0,45.9417,45.9507,45.8609,45.8968,238017.0
2016-11-08 13:40:00,51.1,51.12,51.05,51.09,129041.0,45.8968,45.9147,45.8519,45.8878,129041.0
2016-11-08 13:50:00,51.1,51.1,51.05,51.07,62036.0,45.8968,45.8968,45.8519,45.8698,62036.0
2016-11-08 14:00:00,51.06,51.08,51.02,51.04,119178.0,45.8609,45.8788,45.8249,45.8429,119178.0
2016-11-08 14:10:00,51.03,51.06,50.97,51.03,288814.0,45.8339,45.8609,45.78,45.8339,288814.0
2016-11-08 14:20:00,51.04,51.12,51.03,51.06,115476.0,45.8429,45.9147,45.8339,45.8609,115476.0
2016-11-08 14:30:00,51.06,51.08,51.0,51.03,208031.0,45.8609,45.8788,45.807,45.8339,208031.0
2016-11-08 14:40:00,51.03,51.05,50.95,51.0,201220.0,45.8339,45.8519,45.7621,45.807,201220.0
2016-11-08 14:50:00,51.0,51.04,50.96,51.03,165939.0,45.807,45.8429,45.771,45.8339,165939.0
2016-11-08 15:00:00,51.02,51.18,51.01,51.18,65541.0,45.8249,45.9686,45.8159,45.9686,65541.0
2016-11-08 15:10:00,51.17,51.21,51.08,51.12,97166.0,45.9597,45.9956,45.8788,45.9147,97166.0
2016-11-08 15:20:00,51.12,51.15,51.03,51.05,266238.0,45.9147,45.9417,45.8339,45.8519,266238.0
2016-11-08 15:30:00,51.05,51.15,51.04,51.11,242446.0,45.8519,45.9417,45.8429,45.9058,242446.0
2016-11-08 15:40:00,51.11,51.18,51.07,51.13,244313.0,45.9058,45.9686,45.8698,45.9237,244313.0
2016-11-08 15:50:00,51.13,51.13,50.97,51.08,565896.0,45.9237,45.9237,45.78,45.8788,565896.0
2016-11-09 09:30:00,50.07,50.35,49.84,49.97,1021824.0,44.9717,45.2232,44.7651,44.8818,1021824.0
2016-11-09 09:40:00,49.95,50.6,49.8,50.58,357284.0,44.8639,45.4477,44.7292,45.4297,357284.0
2016-11-09 09:50:00,50.59,50.83,50.53,50.76,377719.0,45.4387,45.6543,45.3848,45.5914,377719.0
2016-11-09 10:00:00,50.76,50.76,50.44,50.6,360585.0,45.5914,45.5914,45.304,45.4477,360585.0
2016-11-09 10:10:00,50.61,50.63,50.44,50.49,174096.0,45.4567,45.4746,45.304,45.3489,174096.0
2016-11-09 10:20:00,50.48,50.58,50.36,50.49,209240.0,45.3399,45.4297,45.2321,45.3489,209240.0
2016-11-09 10:30:00,50.5,50.52,50.37,50.38,190459.0,45.3579,45.3758,45.2411,45.2501,190459.0
2016-11-09 10:40:00,50.39,50.5,50.37,50.38,179018.0,45.2591,45.3579,45.2411,45.2501,179018.0
2016-11-09 10:50:00,50.37,50.45,50.24,50.25,199686.0,45.2411,45.313,45.1244,45.1333,199686.0
2016-11-09 11:00:00,50.24,50.44,50.24,50.41,193731.0,45.1244,45.304,45.1244,45.277,193731.0
2016-11-09 11:10:00,50.41,50.49,50.4,50.46,223728.0,45.277,45.3489,45.2681,45.322,223728.0
2016-11-09 11:20:00,50.46,50.47,50.32,50.41,275646.0,45.322,45.3309,45.1962,45.277,275646.0
2016-11-09 11:30:00,50.41,50.75,50.41,50.72,191648.0,45.277,45.5824,45.277,45.5555,191648.0
2016-11-09 11:40:00,50.71,50.76,50.6,50.74,136204.0,45.5465,45.5914,45.4477,45.5734,136204.0
2016-11-09 11:50:00,50.74,50.84,50.61,50.64,173767.0,45.5734,45.6633,45.4567,45.4836,173767.0
2016-11-09 12:00:00,50.65,50.69,50.54,50.55,129449.0,45.4926,45.5285,45.3938,45.4028,129449.0
2016-11-09 12:10:00,50.55,50.66,50.52,50.62,144964.0,45.4028,45.5016,45.3758,45.4657,144964.0
2016-11-09 12:20:00,50.62,50.73,50.6,50.68,86423.0,45.4657,45.5645,45.4477,45.5196,86423.0
2016-11-09 12:30:00,50.68,50.77,50.63,50.67,108325.0,45.5196,45.6004,45.4746,45.5106,108325.0
2016-11-09 12:40:00,50.68,50.71,50.62,50.66,102760.0,45.5196,45.5465,45.4657,45.5016,102760.0
2016-11-09 12:50:00,50.66,50.8,50.65,50.8,98155.0,45.5016,45.6273,45.4926,45.6273,98155.0
2016-11-09 13:00:00,50.79,50.79,50.69,50.75,125764.0,45.6184,45.6184,45.5285,45.5824,125764.0
2016-11-09 13:10:00,50.75,50.85,50.72,50.82,118587.0,45.5824,45.6722,45.5555,45.6453,118587.0
2016-11-09 13:20:00,50.81,50.82,50.69,50.78,130053.0,45.6363,45.6453,45.5285,45.6094,130053.0
2016-11-09 13:30:00,50.77,50.89,50.74,50.84,100290.0,45.6004,45.7082,45.5734,45.6633,100290.0
2016-11-09 13:40:00,50.83,50.95,50.83,50.92,74542.0,45.6543,45.7621,45.6543,45.7351,74542.0
2016-11-09 13:50:00,50.93,50.98,50.88,50.91,118166.0,45.7441,45.789,45.6992,45.7261,118166.0
2016-11-09 14:00:00,50.91,50.96,50.87,50.88,115701.0,45.7261,45.771,45.6902,45.6992,115701.0
2016-11-09 14:10:00,50.88,50.95,50.86,50.94,147180.0,45.6992,45.7621,45.6812,45.7531,147180.0
2016-11-09 14:20:00,50.94,51.04,50.93,51.03,121639.0,45.7531,45.8429,45.7441,45.8339,121639.0
2016-11-09 14:30:00,51.02,51.22,51.02,51.21,161809.0,45.8249,46.0046,45.8249,45.9956,161809.0
2016-11-09 14:40:00,51.22,51.27,51.17,51.2,162858.0,46.0046,46.0495,45.9597,45.9866,162858.0
2016-11-09 14:50:00,51.2,51.2,51.12,51.16,101401.0,45.9866,45.9866,45.9147,45.9507,101401.0
2016-11-09 15:00:00,51.16,51.24,51.14,51.22,106819.0,45.9507,46.0225,45.9327,46.0046,106819.0
2016-11-09 15:10:00,51.22,51.26,51.17,51.24,122548.0,46.0046,46.0405,45.9597,46.0225,122548.0
2016-11-09 15:20:00,51.25,51.27,51.13,51.14,164458.0,46.0315,46.0495,45.9237,45.9327,164458.0
2016-11-09 15:30:00,51.14,51.16,51.06,51.11,214506.0,45.9327,45.9507,45.8609,45.9058,214506.0
2016-11-09 15:40:00,51.1,51.15,51.01,51.09,278121.0,45.8968,45.9417,45.8159,45.8878,278121.0
2016-11-09 15:50:00,51.1,51.17,51.07,51.11,398297.0,45.8968,45.9597,45.8698,45.9058,398297.0
2016-11-10 09:30:00,51.29,51.31,51.03,51.21,683378.0,46.0674,46.0854,45.8339,45.9956,683378.0
2016-11-10 09:40:00,51.22,51.37,51.22,51.34,366634.0,46.0046,46.1393,46.0046,46.1123,366634.0
2016-11-10 09:50:00,51.34,51.34,50.91,50.99,254495.0,46.1123,46.1123,45.7261,45.798,254495.0
2016-11-10 10:00:00,50.99,51.16,50.96,51.07,256773.0,45.798,45.9507,45.771,45.8698,256773.0
2016-11-10 10:10:00,51.06,51.09,50.93,51.03,329496.0,45.8609,45.8878,45.7441,45.8339,329496.0
2016-11-10 10:20:00,51.04,51.16,50.96,51.02,231618.0,45.8429,45.9507,45.771,45.8249,231618.0
2016-11-10 10:30:00,51.01,51.15,50.86,50.86,214145.0,45.8159,45.9417,45.6812,45.6812,214145.0
2016-11-10 10:40:00,50.87,51.11,50.87,50.99,341715.0,45.6902,45.9058,45.6902,45.798,341715.0
2016-11-10 10:50:00,51.0,51.04,50.82,50.86,307686.0,45.807,45.8429,45.6453,45.6812,307686.0
2016-11-10 11:00:00,50.85,51.0,50.77,50.8,208661.0,45.6722,45.807,45.6004,45.6273,208661.0
2016-11-10 11:10:00,50.79,50.87,50.7,50.79,333599.0,45.6184,45.6902,45.5375,45.6184,333599.0
2016-11-10 11:20:00,50.8,51.07,50.79,50.96,223069.0,45.6273,45.8698,45.6184,45.771,223069.0
2016-11-10 11:30:00,50.96,51.0,50.83,50.9,222046.0,45.771,45.807,45.6543,45.7172,222046.0
2016-11-10 11:40:00,50.9,51.04,50.87,50.91,251544.0,45.7172,45.8429,45.6902,45.7261,251544.0
2016-11-10 11:50:00,50.91,50.95,50.69,50.74,153714.0,45.7261,45.7621,45.5285,45.5734,153714.0
2016-11-10 12:00:00,50.74,50.94,50.74,50.86,147708.0,45.5734,45.7531,45.5734,45.6812,147708.0
2016-11-10 12:10:00,50.85,50.94,50.82,50.85,131295.0,45.6722,45.7531,45.6453,45.6722,131295.0
2016-11-10 12:20:00,50.84,50.86,50.7,50.75,122234.0,45.6633,45.6812,45.5375,45.5824,122234.0
2016-11-10 12:30:00,50.74,50.79,50.7,50.71,122292.0,45.5734,45.6184,45.5375,45.5465,122292.0
2016-11-10 12:40:00,50.7,50.8,50.64,50.78,115267.0,45.5375,45.6273,45.4836,45.6094,115267.0
2016-11-10 12:50:00,50.78,50.92,50.76,50.82,173214.0,45.6094,45.7351,45.5914,45.6453,173214.0
2016-11-10 13:00:00,50.82,50.94,50.76,50.94,149416.0,45.6453,45.7531,45.5914,45.7531,149416.0
2016-11-10 13:10:00,50.94,50.94,50.8,50.88,189417.0,45.7531,45.7531,45.6273,45.6992,189417.0
2016-11-10 13:20:00,50.87,50.95,50.79,50.85,155242.0,45.6902,45.7621,45.6184,45.6722,155242.0
2016-11-10 13:30:00,50.85,50.99,50.84,50.96,132873.0,45.6722,45.798,45.6633,45.771,132873.0
2016-11-10 13:40:00,50.97,51.11,50.93,51.1,127395.0,45.78,45.9058,45.7441,45.8968,127395.0
2016-11-10 13:50:00,51.1,51.1,50.93,50.95,148866.0,45.8968,45.8968,45.7441,45.7621,148866.0
2016-11-10 14:00:00,50.95,51.02,50.79,50.8,199566.0,45.7621,45.8249,45.6184,45.6273,199566.0
2016-11-10 14:10:00,50.81,50.87,50.67,50.7,246335.0,45.6363,45.6902,45.5106,45.5375,246335.0
2016-11-10 14:20:00,50.69,50.78,50.57,50.66,299713.0,45.5285,45.6094,45.4208,45.5016,299713.0
2016-11-10 14:30:00,50.66,50.7,50.49,50.53,344064.0,45.5016,45.5375,45.3489,45.3848,344064.0
2016-11-10 14:40:00,50.54,50.61,50.46,50.56,275966.0,45.3938,45.4567,45.322,45.4118,275966.0
2016-11-10 14:50:00,50.56,50.58,50.49,50.55,189220.0,45.4118,45.4297,45.3489,45.4028,189220.0
2016-11-10 15:00:00,50.56,50.64,50.5,50.52,253568.0,45.4118,45.4836,45.3579,45.3758,253568.0
2016-11-10 15:10:00,50.52,50.54,50.45,50.54,243427.0,45.3758,45.3938,45.313,45.3938,243427.0
2016-11-10 15:20:00,50.54,50.58,50.46,50.5,241296.0,45.3938,45.4297,45.322,45.3579,241296.0
2016-11-10 15:30:00,50.5,50.5,50.36,50.41,418886.0,45.3579,45.3579,45.2321,45.277,418886.0
2016-11-10 15:40:00,50.41,50.46,50.33,50.46,504543.0,45.277,45.322,45.2052,45.322,504543.0
2016-11-10 15:50:00,50.46,50.47,50.35,50.39,1013798.0,45.322,45.3309,45.2232,45.2591,1013798.0
2016-11-11 09:30:00,50.22,50.5,50.18,50.33,373565.0,45.1064,45.3579,45.0705,45.2052,373565.0
2016-11-11 09:40:00,50.33,50.75,50.28,50.7,178390.0,45.2052,45.5824,45.1603,45.5375,178390.0
2016-11-11 09:50:00,50.71,50.78,50.54,50.59,167274.0,45.5465,45.6094,45.3938,45.4387,167274.0
2016-11-11 10:00:00,50.59,50.72,50.51,50.59,191378.0,45.4387,45.5555,45.3669,45.4387,191378.0
2016-11-11 10:10:00,50.59,50.72,50.54,50.55,150561.0,45.4387,45.5555,45.3938,45.4028,150561.0
2016-11-11 10:20:00,50.56,50.61,50.43,50.45,192991.0,45.4118,45.4567,45.295,45.313,192991.0
2016-11-11 10:30:00,50.45,50.56,50.41,50.52,139486.0,45.313,45.4118,45.277,45.3758,139486.0
2016-11-11 10:40:00,50.51,50.61,50.46,50.53,117373.0,45.3669,45.4567,45.322,45.3848,117373.0
2016-11-11 10:50:00,50.52,50.57,50.41,50.47,172369.0,45.3758,45.4208,45.277,45.3309,172369.0
2016-11-11 11:00:00,50.47,50.65,50.4,50.63,181938.0,45.3309,45.4926,45.2681,45.4746,181938.0
2016-11-11 11:10:00,50.63,50.67,50.51,50.59,146771.0,45.4746,45.5106,45.3669,45.4387,146771.0
2016-11-11 11:20:00,50.59,50.59,50.48,50.5,131058.0,45.4387,45.4387,45.3399,45.3579,131058.0
2016-11-11 11:30:00,50.49,50.63,50.48,50.55,110029.0,45.3489,45.4746,45.3399,45.4028,110029.0
2016-11-11 11:40:00,50.56,50.58,50.42,50.44,107721.0,45.4118,45.4297,45.286,45.304,107721.0
2016-11-11 11:50:00,50.44,50.61,50.43,50.56,117101.0,45.304,45.4567,45.295,45.4118,117101.0
2016-11-11 12:00:00,50.55,50.68,50.54,50.67,98620.0,45.4028,45.5196,45.3938,45.5106,98620.0
2016-11-11 12:10:00,50.68,50.71,50.62,50.64,106828.0,45.5196,45.5465,45.4657,45.4836,106828.0
2016-11-11 12:20:00,50.64,50.68,50.59,50.63,83073.0,45.4836,45.5196,45.4387,45.4746,83073.0
2016-11-11 12:30:00,50.64,50.68,50.6,50.65,81597.0,45.4836,45.5196,45.4477,45.4926,81597.0
2016-11-11 12:40:00,50.65,50.69,50.61,50.61,59564.0,45.4926,45.5285,45.4567,45.4567,59564.0
2016-11-11 12:50:00,50.61,50.61,50.53,50.55,76213.0,45.4567,45.4567,45.3848,45.4028,76213.0
2016-11-11 13:00:00,50.54,50.58,50.49,50.57,83092.0,45.3938,45.4297,45.3489,45.4208,83092.0
2016-11-11 13:10:00,50.57,50.63,50.51,50.58,94914.0,45.4208,45.4746,45.3669,45.4297,94914.0
2016-11-11 13:20:00,50.58,50.63,50.56,50.6,91016.0,45.4297,45.4746,45.4118,45.4477,91016.0
2016-11-11 13:30:00,50.6,50.63,50.55,50.56,87333.0,45.4477,45.4746,45.4028,45.4118,87333.0
2016-11-11 13:40:00,50.56,50.59,50.53,50.57,68492.0,45.4118,45.4387,45.3848,45.4208,68492.0
2016-11-11 13:50:00,50.56,50.6,50.53,50.59,72966.0,45.4118,45.4477,45.3848,45.4387,72966.0
2016-11-11 14:00:00,50.58,50.73,50.55,50.72,101816.0,45.4297,45.5645,45.4028,45.5555,101816.0
2016-11-11 14:10:00,50.72,50.77,50.68,50.76,118186.0,45.5555,45.6004,45.5196,45.5914,118186.0
2016-11-11 14:20:00,50.76,50.81,50.72,50.76,103627.0,45.5914,45.6363,45.5555,45.5914,103627.0
2016-11-11 14:30:00,50.75,50.78,50.71,50.72,69549.0,45.5824,45.6094,45.5465,45.5555,69549.0
2016-11-11 14:40:00,50.72,50.76,50.68,50.71,74966.0,45.5555,45.5914,45.5196,45.5465,74966.0
2016-11-11 14:50:00,50.71,50.74,50.65,50.69,69159.0,45.5465,45.5734,45.4926,45.5285,69159.0
2016-11-11 15:00:00,50.69,50.73,50.65,50.72,144556.0,45.5285,45.5645,45.4926,45.5555,144556.0
2016-11-11 15:10:00,50.73,50.78,50.7,50.73,107150.0,45.5645,45.6094,45.5375,45.5645,107150.0
2016-11-11 15:20:00,50.73,50.78,50.73,50.76,95821.0,45.5645,45.6094,45.5645,45.5914,95821.0
2016-11-11 15:30:00,50.76,50.81,50.75,50.77,189987.0,45.5914,45.6363,45.5824,45.6004,189987.0
2016-11-11 15:40:00,50.77,50.85,50.75,50.78,197644.0,45.6004,45.6722,45.5824,45.6094,197644.0
2016-11-11 15:50:00,50.78,50.82,50.74,50.76,491079.0,45.6094,45.6453,45.5734,45.5914,491079.0
2016-11-14 09:30:00,51.18,51.19,50.58,50.6,414010.0,45.9686,45.9776,45.4297,45.4477,414010.0
2016-11-14 09:40:00,50.61,50.89,50.57,50.77,126916.0,45.4567,45.7082,45.4208,45.6004,126916.0
2016-11-14 09:50:00,50.78,50.82,50.73,50.78,142705.0,45.6094,45.6453,45.5645,45.6094,142705.0
2016-11-14 10:00:00,50.78,50.89,50.77,50.8,217261.0,45.6094,45.7082,45.6004,45.6273,217261.0
2016-11-14 10:10:00,50.8,50.97,50.79,50.94,157875.0,45.6273,45.78,45.6184,45.7531,157875.0
2016-11-14 10:20:00,50.95,50.96,50.82,50.86,206919.0,45.7621,45.771,45.6453,45.6812,206919.0
2016-11-14 10:30:00,50.86,50.89,50.75,50.79,269793.0,45.6812,45.7082,45.5824,45.6184,269793.0
2016-11-14 10:40:00,50.79,50.93,50.75,50.93,195715.0,45.6184,45.7441,45.5824,45.7441,195715.0
2016-11-14 10:50:00,50.92,50.95,50.83,50.85,196581.0,45.7351,45.7621,45.6543,45.6722,196581.0
2016-11-14 11:00:00,50.84,50.87,50.78,50.82,221816.0,45.6633,45.6902,45.6094,45.6453,221816.0
2016-11-14 11:10:00,50.83,50.92,50.8,50.92,184973.0,45.6543,45.7351,45.6273,45.7351,184973.0
2016-11-14 11:20:00,50.92,50.92,50.77,50.77,140398.0,45.7351,45.7351,45.6004,45.6004,140398.0
2016-11-14 11:30:00,50.78,50.84,50.75,50.79,142855.0,45.6094,45.6633,45.5824,45.6184,142855.0
2016-11-14 11:40:00,50.8,50.91,50.77,50.91,167882.0,45.6273,45.7261,45.6004,45.7261,167882.0
2016-11-14 11:50:00,50.91,50.95,50.83,50.85,105898.0,45.7261,45.7621,45.6543,45.6722,105898.0
2016-11-14 12:00:00,50.86,50.88,50.76,50.76,133376.0,45.6812,45.6992,45.5914,45.5914,133376.0
2016-11-14 12:10:00,50.76,50.78,50.58,50.58,240218.0,45.5914,45.6094,45.4297,45.4297,240218.0
2016-11-14 12:20:00,50.58,50.6,50.43,50.46,246929.0,45.4297,45.4477,45.295,45.322,246929.0
2016-11-14 12:30:00,50.47,50.52,50.42,50.52,163626.0,45.3309,45.3758,45.286,45.3758,163626.0
2016-11-14 12:40:00,50.52,50.56,50.43,50.51,76949.0,45.3758,45.4118,45.295,45.3669,76949.0
2016-11-14 12:50:00,50.51,50.6,50.48,50.57,137097.0,45.3669,45.4477,45.3399,45.4208,137097.0
2016-11-14 13:00:00,50.57,50.61,50.42,50.48,182392.0,45.4208,45.4567,45.286,45.3399,182392.0
2016-11-14 13:10:00,50.47,50.54,50.46,50.51,76782.0,45.3309,45.3938,45.322,45.3669,76782.0
2016-11-14 13:20:00,50.51,50.52,50.4,50.44,141500.0,45.3669,45.3758,45.2681,45.304,141500.0
2016-11-14 13:30:00,50.45,50.59,50.45,50.52,123978.0,45.313,45.4387,45.313,45.3758,123978.0
2016-11-14 13:40:00,50.53,50.54,50.46,50.5,140247.0,45.3848,45.3938,45.322,45.3579,140247.0
2016-11-14 13:50:00,50.51,50.53,50.43,50.48,142279.0,45.3669,45.3848,45.295,45.3399,142279.0
2016-11-14 14:00:00,50.49,50.5,50.43,50.5,150038.0,45.3489,45.3579,45.295,45.3579,150038.0
2016-11-14 14:10:00,50.5,50.55,50.47,50.5,100927.0,45.3579,45.4028,45.3309,45.3579,100927.0
2016-11-14 14:20:00,50.5,50.54,50.44,50.51,95837.0,45.3579,45.3938,45.304,45.3669,95837.0
2016-11-14 14:30:00,50.5,50.54,50.48,50.5,116953.0,45.3579,45.3938,45.3399,45.3579,116953.0
2016-11-14 14:40:00,50.5,50.52,50.43,50.48,115237.0,45.3579,45.3758,45.295,45.3399,115237.0
2016-11-14 14:50:00,50.49,50.52,50.47,50.52,87700.0,45.3489,45.3758,45.3309,45.3758,87700.0
2016-11-14 15:00:00,50.51,50.52,50.46,50.48,92976.0,45.3669,45.3758,45.322,45.3399,92976.0
2016-11-14 15:10:00,50.48,50.51,50.44,50.44,148122.0,45.3399,45.3669,45.304,45.304,148122.0
2016-11-14 15:20:00,50.45,50.45,50.42,50.42,155950.0,45.313,45.313,45.286,45.286,155950.0
2016-11-14 15:30:00,50.42,50.45,50.31,50.32,238033.0,45.286,45.313,45.1872,45.1962,238033.0
2016-11-14 15:40:00,50.32,50.33,50.22,50.23,290247.0,45.1962,45.2052,45.1064,45.1154,290247.0
2016-11-14 15:50:00,50.24,50.29,50.21,50.22,755016.0,45.1244,45.1693,45.0974,45.1064,755016.0
2016-11-15 09:30:00,50.46,50.64,50.13,50.17,323257.0,45.322,45.4836,45.0256,45.0615,323257.0
2016-11-15 09:40:00,50.19,50.22,50.1,50.11,292489.0,45.0794,45.1064,44.9986,45.0076,292489.0
2016-11-15 09:50:00,50.13,50.21,50.11,50.15,185116.0,45.0256,45.0974,45.0076,45.0435,185116.0
2016-11-15 10:00:00,50.15,50.46,50.14,50.46,272311.0,45.0435,45.322,45.0345,45.322,272311.0
2016-11-15 10:10:00,50.45,50.46,50.32,50.4,254807.0,45.313,45.322,45.1962,45.2681,254807.0
2016-11-15 10:20:00,50.4,50.41,50.29,50.39,173163.0,45.2681,45.277,45.1693,45.2591,173163.0
2016-11-15 10:30:00,50.39,50.41,50.32,50.32,124851.0,45.2591,45.277,45.1962,45.1962,124851.0
2016-11-15 10:40:00,50.33,50.37,50.32,50.33,82685.0,45.2052,45.2411,45.1962,45.2052,82685.0
2016-11-15 10:50:00,50.32,50.34,50.21,50.31,149018.0,45.1962,45.2142,45.0974,45.1872,149018.0
2016-11-15 11:00:00,50.32,50.35,50.26,50.28,196769.0,45.1962,45.2232,45.1423,45.1603,196769.0
2016-11-15 11:10:00,50.29,50.29,50.19,50.19,158102.0,45.1693,45.1693,45.0794,45.0794,158102.0
2016-11-15 11:20:00,50.19,50.28,50.18,50.23,147729.0,45.0794,45.1603,45.0705,45.1154,147729.0
2016-11-15 11:30:00,50.23,50.27,50.15,50.15,145599.0,45.1154,45.1513,45.0435,45.0435,145599.0
2016-11-15 11:40:00,50.16,50.18,50.1,50.14,184991.0,45.0525,45.0705,44.9986,45.0345,184991.0
2016-11-15 11:50:00,50.13,50.14,50.06,50.1,134958.0,45.0256,45.0345,44.9627,44.9986,134958.0
2016-11-15 12:00:00,50.1,50.1,50.02,50.06,112734.0,44.9986,44.9986,44.9268,44.9627,112734.0
2016-11-15 12:10:00,50.06,50.08,49.96,49.99,268129.0,44.9627,44.9806,44.8729,44.8998,268129.0
2016-11-15 12:20:00,49.99,50.04,49.98,49.98,179294.0,44.8998,44.9447,44.8908,44.8908,179294.0
2016-11-15 12:30:00,49.98,49.99,49.91,49.95,258505.0,44.8908,44.8998,44.828,44.8639,258505.0
2016-11-15 12:40:00,49.95,49.95,49.81,49.81,214400.0,44.8639,44.8639,44.7381,44.7381,214400.0
2016-11-15 12:50:00,49.81,49.82,49.75,49.79,219357.0,44.7381,44.7471,44.6842,44.7202,219357.0
2016-11-15 13:00:00,49.79,49.92,49.79,49.91,142776.0,44.7202,44.8369,44.7202,44.828,142776.0
2016-11-15 13:10:00,49.92,50.02,49.91,50.02,127254.0,44.8369,44.9268,44.828,44.9268,127254.0
2016-11-15 13:20:00,50.02,50.05,49.95,49.96,136679.0,44.9268,44.9537,44.8639,44.8729,136679.0
2016-11-15 13:30:00,49.96,50.0,49.93,49.99,93122.0,44.8729,44.9088,44.8459,44.8998,93122.0
2016-11-15 13:40:00,49.99,50.03,49.96,50.0,361246.0,44.8998,44.9357,44.8729,44.9088,361246.0
2016-11-15 13:50:00,50.0,50.05,49.98,50.01,256111.0,44.9088,44.9537,44.8908,44.9178,256111.0
2016-11-15 14:00:00,50.01,50.11,50.0,50.09,164161.0,44.9178,45.0076,44.9088,44.9896,164161.0
2016-11-15 14:10:00,50.09,50.21,50.09,50.18,179796.0,44.9896,45.0974,44.9896,45.0705,179796.0
2016-11-15 14:20:00,50.18,50.23,50.15,50.22,154307.0,45.0705,45.1154,45.0435,45.1064,154307.0
2016-11-15 14:30:00,50.22,50.28,50.21,50.26,124808.0,45.1064,45.1603,45.0974,45.1423,124808.0
2016-11-15 14:40:00,50.25,50.3,50.2,50.2,134375.0,45.1333,45.1782,45.0884,45.0884,134375.0
2016-11-15 14:50:00,50.21,50.28,50.17,50.26,131498.0,45.0974,45.1603,45.0615,45.1423,131498.0
2016-11-15 15:00:00,50.25,50.25,50.14,50.16,166503.0,45.1333,45.1333,45.0345,45.0525,166503.0
2016-11-15 15:10:00,50.15,50.16,50.08,50.12,241222.0,45.0435,45.0525,44.9806,45.0166,241222.0
2016-11-15 15:20:00,50.12,50.23,50.11,50.17,161342.0,45.0166,45.1154,45.0076,45.0615,161342.0
2016-11-15 15:30:00,50.17,50.21,50.11,50.15,355350.0,45.0615,45.0974,45.0076,45.0435,355350.0
2016-11-15 15:40:00,50.15,50.18,50.06,50.12,444047.0,45.0435,45.0705,44.9627,45.0166,444047.0
2016-11-15 15:50:00,50.12,50.15,50.07,50.15,771604.0,45.0166,45.0435,44.9717,45.0435,771604.0
2016-11-16 09:30:00,50.0,50.2,49.95,50.18,354819.0,44.9088,45.0884,44.8639,45.0705,354819.0
2016-11-16 09:40:00,50.19,50.49,50.15,50.48,150807.0,45.0794,45.3489,45.0435,45.3399,150807.0
2016-11-16 09:50:00,50.47,50.59,50.4,50.41,201692.0,45.3309,45.4387,45.2681,45.277,201692.0
2016-11-16 10:00:00,50.41,50.51,50.4,50.47,199855.0,45.277,45.3669,45.2681,45.3309,199855.0
2016-11-16 10:10:00,50.48,50.63,50.48,50.53,167682.0,45.3399,45.4746,45.3399,45.3848,167682.0
2016-11-16 10:20:00,50.53,50.65,50.48,50.64,152356.0,45.3848,45.4926,45.3399,45.4836,152356.0
2016-11-16 10:30:00,50.64,50.8,50.63,50.65,209847.0,45.4836,45.6273,45.4746,45.4926,209847.0
2016-11-16 10:40:00,50.64,50.65,50.52,50.6,198269.0,45.4836,45.4926,45.3758,45.4477,198269.0
2016-11-16 10:50:00,50.6,50.64,50.52,50.59,173896.0,45.4477,45.4836,45.3758,45.4387,173896.0
2016-11-16 11:00:00,50.59,50.6,50.5,50.53,161830.0,45.4387,45.4477,45.3579,45.3848,161830.0
2016-11-16 11:10:00,50.52,50.58,50.46,50.58,115805.0,45.3758,45.4297,45.322,45.4297,115805.0
2016-11-16 11:20:00,50.57,50.57,50.42,50.45,153735.0,45.4208,45.4208,45.286,45.313,153735.0
2016-11-16 11:30:00,50.44,50.53,50.4,50.48,120904.0,45.304,45.3848,45.2681,45.3399,120904.0
2016-11-16 11:40:00,50.48,50.53,50.39,50.48,129117.0,45.3399,45.3848,45.2591,45.3399,129117.0
2016-11-16 11:50:00,50.47,50.51,50.41,50.5,139197.0,45.3309,45.3669,45.277,45.3579,139197.0
2016-11-16 12:00:00,50.5,50.58,50.43,50.57,140207.0,45.3579,45.4297,45.295,45.4208,140207.0
2016-11-16 12:10:00,50.57,50.59,50.48,50.5,167638.0,45.4208,45.4387,45.3399,45.3579,167638.0
2016-11-16 12:20:00,50.49,50.62,50.49,50.61,88571.0,45.3489,45.4657,45.3489,45.4567,88571.0
2016-11-16 12:30:00,50.6,50.65,50.59,50.63,64193.0,45.4477,45.4926,45.4387,45.4746,64193.0
2016-11-16 12:40:00,50.63,50.64,50.53,50.54,73643.0,45.4746,45.4836,45.3848,45.3938,73643.0
2016-11-16 12:50:00,50.54,50.6,50.51,50.57,53410.0,45.3938,45.4477,45.3669,45.4208,53410.0
2016-11-16 13:00:00,50.57,50.61,50.52,50.55,79786.0,45.4208,45.4567,45.3758,45.4028,79786.0
2016-11-16 13:10:00,50.56,50.56,50.52,50.54,71636.0,45.4118,45.4118,45.3758,45.3938,71636.0
2016-11-16 13:20:00,50.54,50.56,50.49,50.55,86478.0,45.3938,45.4118,45.3489,45.4028,86478.0
2016-11-16 13:30:00,50.56,50.69,50.55,50.65,68860.0,45.4118,45.5285,45.4028,45.4926,68860.0
2016-11-16 13:40:00,50.65,50.7,50.63,50.68,61933.0,45.4926,45.5375,45.4746,45.5196,61933.0
2016-11-16 13:50:00,50.68,50.75,50.67,50.72,111540.0,45.5196,45.5824,45.5106,45.5555,111540.0
2016-11-16 14:00:00,50.72,50.75,50.71,50.73,110801.0,45.5555,45.5824,45.5465,45.5645,110801.0
2016-11-16 14:10:00,50.73,50.74,50.71,50.71,65739.0,45.5645,45.5734,45.5465,45.5465,65739.0
2016-11-16 14:20:00,50.71,50.72,50.67,50.7,87378.0,45.5465,45.5555,45.5106,45.5375,87378.0
2016-11-16 14:30:00,50.69,50.7,50.65,50.67,56664.0,45.5285,45.5375,45.4926,45.5106,56664.0
2016-11-16 14:40:00,50.67,50.71,50.67,50.69,84794.0,45.5106,45.5465,45.5106,45.5285,84794.0
2016-11-16 14:50:00,50.69,50.75,50.68,50.74,89287.0,45.5285,45.5824,45.5196,45.5734,89287.0
2016-11-16 15:00:00,50.73,50.75,50.67,50.69,127869.0,45.5645,45.5824,45.5106,45.5285,127869.0
2016-11-16 15:10:00,50.69,50.69,50.63,50.66,97189.0,45.5285,45.5285,45.4746,45.5016,97189.0
2016-11-16 15:20:00,50.66,50.66,50.57,50.57,116436.0,45.5016,45.5016,45.4208,45.4208,116436.0
2016-11-16 15:30:00,50.57,50.67,50.56,50.66,181735.0,45.4208,45.5106,45.4118,45.5016,181735.0
2016-11-16 15:40:00,50.67,50.69,50.61,50.62,298526.0,45.5106,45.5285,45.4567,45.4657,298526.0
2016-11-16 15:50:00,50.62,50.69,50.58,50.69,605045.0,45.4657,45.5285,45.4297,45.5285,605045.0
2016-11-17 09:30:00,50.94,50.95,50.81,50.81,244919.0,45.7531,45.7621,45.6363,45.6363,244919.0
2016-11-17 09:40:00,50.82,50.85,50.72,50.8,172364.0,45.6453,45.6722,45.5555,45.6273,172364.0
2016-11-17 09:50:00,50.8,50.86,50.74,50.78,121822.0,45.6273,45.6812,45.5734,45.6094,121822.0
2016-11-17 10:00:00,50.79,50.99,50.79,50.98,201904.0,45.6184,45.798,45.6184,45.789,201904.0
2016-11-17 10:10:00,50.98,51.0,50.87,50.98,152131.0,45.789,45.807,45.6902,45.789,152131.0
2016-11-17 10:20:00,50.98,51.07,50.95,51.0,189309.0,45.789,45.8698,45.7621,45.807,189309.0
2016-11-17 10:30:00,50.99,51.12,50.93,51.11,186177.0,45.798,45.9147,45.7441,45.9058,186177.0
2016-11-17 10:40:00,51.11,51.2,51.06,51.19,125495.0,45.9058,45.9866,45.8609,45.9776,125495.0
2016-11-17 10:50:00,51.19,51.26,51.18,51.2,208884.0,45.9776,46.0405,45.9686,45.9866,208884.0
2016-11-17 11:00:00,51.2,51.3,51.18,51.28,291784.0,45.9866,46.0764,45.9686,46.0585,291784.0
2016-11-17 11:10:00,51.28,51.35,51.2,51.22,219375.0,46.0585,46.1213,45.9866,46.0046,219375.0
2016-11-17 11:20:00,51.22,51.27,51.1,51.14,139355.0,46.0046,46.0495,45.8968,45.9327,139355.0
2016-11-17 11:30:00,51.14,51.29,51.12,51.29,110613.0,45.9327,46.0674,45.9147,46.0674,110613.0
2016-11-17 11:40:00,51.29,51.33,51.24,51.27,124060.0,46.0674,46.1034,46.0225,46.0495,124060.0
2016-11-17 11:50:00,51.27,51.31,51.25,51.27,79168.0,46.0495,46.0854,46.0315,46.0495,79168.0
2016-11-17 12:00:00,51.27,51.39,51.26,51.36,169521.0,46.0495,46.1573,46.0405,46.1303,169521.0
2016-11-17 12:10:00,51.38,51.43,51.32,51.43,70479.0,46.1483,46.1932,46.0944,46.1932,70479.0
2016-11-17 12:20:00,51.42,51.5,51.41,51.5,92727.0,46.1842,46.2561,46.1752,46.2561,92727.0
2016-11-17 12:30:00,51.49,51.56,51.48,51.53,142165.0,46.2471,46.3099,46.2381,46.283,142165.0
2016-11-17 12:40:00,51.52,51.53,51.43,51.48,90463.0,46.274,46.283,46.1932,46.2381,90463.0
2016-11-17 12:50:00,51.47,51.51,51.46,51.5,72947.0,46.2291,46.265,46.2201,46.2561,72947.0
2016-11-17 13:00:00,51.49,51.53,51.46,51.53,87406.0,46.2471,46.283,46.2201,46.283,87406.0
2016-11-17 13:10:00,51.54,51.58,51.52,51.57,103562.0,46.292,46.3279,46.274,46.3189,103562.0
2016-11-17 13:20:00,51.56,51.58,51.48,51.53,79227.0,46.3099,46.3279,46.2381,46.283,79227.0
2016-11-17 13:30:00,51.52,51.57,51.51,51.57,81586.0,46.274,46.3189,46.265,46.3189,81586.0
2016-11-17 13:40:00,51.56,51.65,51.55,51.64,152274.0,46.3099,46.3908,46.301,46.3818,152274.0
2016-11-17 13:50:00,51.64,51.68,51.62,51.63,106528.0,46.3818,46.4177,46.3638,46.3728,106528.0
2016-11-17 14:00:00,51.63,51.65,51.55,51.6,141045.0,46.3728,46.3908,46.301,46.3459,141045.0
2016-11-17 14:10:00,51.6,51.61,51.55,51.55,92522.0,46.3459,46.3549,46.301,46.301,92522.0
2016-11-17 14:20:00,51.56,51.57,51.48,51.57,175262.0,46.3099,46.3189,46.2381,46.3189,175262.0
2016-11-17 14:30:00,51.56,51.56,51.46,51.5,90912.0,46.3099,46.3099,46.2201,46.2561,90912.0
2016-11-17 14:40:00,51.5,51.52,51.43,51.45,172024.0,46.2561,46.274,46.1932,46.2111,172024.0
2016-11-17 14:50:00,51.46,51.51,51.44,51.49,166169.0,46.2201,46.265,46.2022,46.2471,166169.0
2016-11-17 15:00:00,51.5,51.51,51.44,51.48,117953.0,46.2561,46.265,46.2022,46.2381,117953.0
2016-11-17 15:10:00,51.47,51.59,51.47,51.59,137240.0,46.2291,46.3369,46.2291,46.3369,137240.0
2016-11-17 15:20:00,51.59,51.6,51.45,51.46,222778.0,46.3369,46.3459,46.2111,46.2201,222778.0
2016-11-17 15:30:00,51.45,51.51,51.43,51.48,230059.0,46.2111,46.265,46.1932,46.2381,230059.0
2016-11-17 15:40:00,51.49,51.66,51.48,51.66,392405.0,46.2471,46.3998,46.2381,46.3998,392405.0
2016-11-17 15:50:00,51.66,51.66,51.58,51.6,777337.0,46.3998,46.3998,46.3279,46.3459,777337.0
2016-11-18 09:30:00,51.39,51.72,51.27,51.3,707109.0,46.1573,46.4537,46.0495,46.0764,707109.0
2016-11-18 09:40:00,51.29,51.56,51.14,51.45,223744.0,46.0674,46.3099,45.9327,46.2111,223744.0
2016-11-18 09:50:00,51.44,51.69,51.44,51.63,162219.0,46.2022,46.4267,46.2022,46.3728,162219.0
2016-11-18 10:00:00,51.63,51.89,51.58,51.86,228259.0,46.3728,46.6063,46.3279,46.5794,228259.0
2016-11-18 10:10:00,51.86,51.89,51.76,51.83,293464.0,46.5794,46.6063,46.4896,46.5525,293464.0
2016-11-18 10:20:00,51.82,51.83,51.68,51.68,145782.0,46.5435,46.5525,46.4177,46.4177,145782.0
2016-11-18 10:30:00,51.68,51.7,51.61,51.65,232675.0,46.4177,46.4357,46.3549,46.3908,232675.0
2016-11-18 10:40:00,51.66,51.67,51.55,51.58,144999.0,46.3998,46.4087,46.301,46.3279,144999.0
2016-11-18 10:50:00,51.57,51.69,51.55,51.59,256508.0,46.3189,46.4267,46.301,46.3369,256508.0
2016-11-18 11:00:00,51.59,51.6,51.5,51.51,154017.0,46.3369,46.3459,46.2561,46.265,154017.0
2016-11-18 11:10:00,51.51,51.52,51.42,51.43,209299.0,46.265,46.274,46.1842,46.1932,209299.0
2016-11-18 11:20:00,51.43,51.5,51.42,51.48,134650.0,46.1932,46.2561,46.1842,46.2381,134650.0
2016-11-18 11:30:00,51.49,51.5,51.41,51.44,103495.0,46.2471,46.2561,46.1752,46.2022,103495.0
2016-11-18 11:40:00,51.44,51.51,51.43,51.49,115360.0,46.2022,46.265,46.1932,46.2471,115360.0
2016-11-18 11:50:00,51.48,51.49,51.42,51.44,108395.0,46.2381,46.2471,46.1842,46.2022,108395.0
2016-11-18 12:00:00,51.45,51.49,51.43,51.48,110632.0,46.2111,46.2471,46.1932,46.2381,110632.0
2016-11-18 12:10:00,51.48,51.48,51.34,51.35,131603.0,46.2381,46.2381,46.1123,46.1213,131603.0
2016-11-18 12:20:00,51.34,51.35,51.25,51.28,81660.0,46.1123,46.1213,46.0315,46.0585,81660.0
2016-11-18 12:30:00,51.28,51.29,51.24,51.25,63049.0,46.0585,46.0674,46.0225,46.0315,63049.0
2016-11-18 12:40:00,51.25,51.26,51.18,51.2,110581.0,46.0315,46.0405,45.9686,45.9866,110581.0
2016-11-18 12:50:00,51.2,51.22,51.16,51.17,100110.0,45.9866,46.0046,45.9507,45.9597,100110.0
2016-11-18 13:00:00,51.18,51.21,51.16,51.19,81076.0,45.9686,45.9956,45.9507,45.9776,81076.0
2016-11-18 13:10:00,51.19,51.22,51.18,51.21,66408.0,45.9776,46.0046,45.9686,45.9956,66408.0
2016-11-18 13:20:00,51.22,51.24,51.21,51.23,50176.0,46.0046,46.0225,45.9956,46.0135,50176.0
2016-11-18 13:30:00,51.23,51.27,51.23,51.26,84034.0,46.0135,46.0495,46.0135,46.0405,84034.0
2016-11-18 13:40:00,51.25,51.33,51.25,51.25,75559.0,46.0315,46.1034,46.0315,46.0315,75559.0
2016-11-18 13:50:00,51.26,51.27,51.2,51.2,51078.0,46.0405,46.0495,45.9866,45.9866,51078.0
2016-11-18 14:00:00,51.21,51.22,51.12,51.16,101120.0,45.9956,46.0046,45.9147,45.9507,101120.0
2016-11-18 14:10:00,51.16,51.21,51.15,51.19,69844.0,45.9507,45.9956,45.9417,45.9776,69844.0
2016-11-18 14:20:00,51.19,51.22,51.18,51.2,79800.0,45.9776,46.0046,45.9686,45.9866,79800.0
2016-11-18 14:30:00,51.21,51.21,51.12,51.13,107942.0,45.9956,45.9956,45.9147,45.9237,107942.0
2016-11-18 14:40:00,51.14,51.14,51.1,51.13,71673.0,45.9327,45.9327,45.8968,45.9237,71673.0
2016-11-18 14:50:00,51.13,51.13,51.04,51.04,107071.0,45.9237,45.9237,45.8429,45.8429,107071.0
2016-11-18 15:00:00,51.04,51.09,51.03,51.05,76278.0,45.8429,45.8878,45.8339,45.8519,76278.0
2016-11-18 15:10:00,51.05,51.14,51.05,51.12,87159.0,45.8519,45.9327,45.8519,45.9147,87159.0
2016-11-18 15:20:00,51.13,51.15,51.07,51.13,143331.0,45.9237,45.9417,45.8698,45.9237,143331.0
2016-11-18 15:30:00,51.13,51.13,51.05,51.1,118756.0,45.9237,45.9237,45.8519,45.8968,118756.0
2016-11-18 15:40:00,51.1,51.17,51.02,51.05,332354.0,45.8968,45.9597,45.8249,45.8519,332354.0
2016-11-18 15:50:00,51.04,51.1,50.96,51.1,835795.0,45.8429,45.8968,45.771,45.8968,835795.0
2016-11-21 09:30:00,51.0,51.2,51.0,51.04,401337.0,45.807,45.9866,45.807,45.8429,401337.0
2016-11-21 09:40:00,51.03,51.13,50.98,50.99,115583.0,45.8339,45.9237,45.789,45.798,115583.0
2016-11-21 09:50:00,50.99,51.11,50.95,51.1,92318.0,45.798,45.9058,45.7621,45.8968,92318.0
2016-11-21 10:00:00,51.09,51.25,51.06,51.21,104267.0,45.8878,46.0315,45.8609,45.9956,104267.0
2016-11-21 10:10:00,51.2,51.26,51.14,51.15,89192.0,45.9866,46.0405,45.9327,45.9417,89192.0
2016-11-21 10:20:00,51.16,51.17,51.04,51.06,93038.0,45.9507,45.9597,45.8429,45.8609,93038.0
2016-11-21 10:30:00,51.06,51.13,51.06,51.12,96382.0,45.8609,45.9237,45.8609,45.9147,96382.0
2016-11-21 10:40:00,51.12,51.19,51.09,51.17,88884.0,45.9147,45.9776,45.8878,45.9597,88884.0
2016-11-21 10:50:00,51.17,51.21,51.1,51.1,115896.0,45.9597,45.9956,45.8968,45.8968,115896.0
2016-11-21 11:00:00,51.1,51.12,51.04,51.08,95256.0,45.8968,45.9147,45.8429,45.8788,95256.0
2016-11-21 11:10:00,51.07,51.17,51.06,51.15,102113.0,45.8698,45.9597,45.8609,45.9417,102113.0
2016-11-21 11:20:00,51.15,51.22,51.13,51.15,100383.0,45.9417,46.0046,45.9237,45.9417,100383.0
2016-11-21 11:30:00,51.14,51.16,51.12,51.14,116996.0,45.9327,45.9507,45.9147,45.9327,116996.0
2016-11-21 11:40:00,51.14,51.17,51.11,51.16,87411.0,45.9327,45.9597,45.9058,45.9507,87411.0
2016-11-21 11:50:00,51.16,51.17,51.1,51.17,161327.0,45.9507,45.9597,45.8968,45.9597,161327.0
2016-11-21 12:00:00,51.16,51.27,51.14,51.26,93217.0,45.9507,46.0495,45.9327,46.0405,93217.0
2016-11-21 12:10:00,51.27,51.27,51.2,51.26,92953.0,46.0495,46.0495,45.9866,46.0405,92953.0
2016-11-21 12:20:00,51.26,51.28,51.24,51.25,51385.0,46.0405,46.0585,46.0225,46.0315,51385.0
2016-11-21 12:30:00,51.26,51.33,51.23,51.32,113970.0,46.0405,46.1034,46.0135,46.0944,113970.0
2016-11-21 12:40:00,51.32,51.42,51.31,51.39,109118.0,46.0944,46.1842,46.0854,46.1573,109118.0
2016-11-21 12:50:00,51.38,51.39,51.32,51.35,66556.0,46.1483,46.1573,46.0944,46.1213,66556.0
2016-11-21 13:00:00,51.35,51.35,51.29,51.3,64023.0,46.1213,46.1213,46.0674,46.0764,64023.0
2016-11-21 13:10:00,51.3,51.35,51.27,51.3,50174.0,46.0764,46.1213,46.0495,46.0764,50174.0
2016-11-21 13:20:00,51.3,51.31,51.25,51.25,43679.0,46.0764,46.0854,46.0315,46.0315,43679.0
2016-11-21 13:30:00,51.26,51.29,51.24,51.24,41857.0,46.0405,46.0674,46.0225,46.0225,41857.0
2016-11-21 13:40:00,51.24,51.27,51.21,51.22,45545.0,46.0225,46.0495,45.9956,46.0046,45545.0
2016-11-21 13:50:00,51.23,51.26,51.22,51.23,65468.0,46.0135,46.0405,46.0046,46.0135,65468.0
2016-11-21 14:00:00,51.24,51.26,51.22,51.23,59174.0,46.0225,46.0405,46.0046,46.0135,59174.0
2016-11-21 14:10:00,51.24,51.24,51.21,51.23,55946.0,46.0225,46.0225,45.9956,46.0135,55946.0
2016-11-21 14:20:00,51.23,51.24,51.21,51.23,62644.0,46.0135,46.0225,45.9956,46.0135,62644.0
2016-11-21 14:30:00,51.23,51.27,51.2,51.2,104850.0,46.0135,46.0495,45.9866,45.9866,104850.0
2016-11-21 14:40:00,51.2,51.29,51.2,51.28,79415.0,45.9866,46.0674,45.9866,46.0585,79415.0
2016-11-21 14:50:00,51.28,51.28,51.17,51.2,81129.0,46.0585,46.0585,45.9597,45.9866,81129.0
2016-11-21 15:00:00,51.2,51.22,51.18,51.21,90767.0,45.9866,46.0046,45.9686,45.9956,90767.0
2016-11-21 15:10:00,51.21,51.23,51.18,51.21,101219.0,45.9956,46.0135,45.9686,45.9956,101219.0
2016-11-21 15:20:00,51.2,51.27,51.2,51.26,154463.0,45.9866,46.0495,45.9866,46.0405,154463.0
2016-11-21 15:30:00,51.26,51.26,51.2,51.21,106899.0,46.0405,46.0405,45.9866,45.9956,106899.0
2016-11-21 15:40:00,51.21,51.24,51.18,51.23,170822.0,45.9956,46.0225,45.9686,46.0135,170822.0
2016-11-21 15:50:00,51.23,51.29,51.22,51.26,321370.0,46.0135,46.0674,46.0046,46.0405,321370.0
2016-11-22 09:30:00,51.47,51.48,51.05,51.38,206932.0,46.2291,46.2381,45.8519,46.1483,206932.0
2016-11-22 09:40:00,51.36,51.45,51.28,51.33,160181.0,46.1303,46.2111,46.0585,46.1034,160181.0
2016-11-22 09:50:00,51.32,51.44,51.29,51.41,86129.0,46.0944,46.2022,46.0674,46.1752,86129.0
2016-11-22 10:00:00,51.41,51.5,51.41,51.45,106825.0,46.1752,46.2561,46.1752,46.2111,106825.0
2016-11-22 10:10:00,51.45,51.6,51.43,51.6,114338.0,46.2111,46.3459,46.1932,46.3459,114338.0
2016-11-22 10:20:00,51.59,51.7,51.59,51.65,107034.0,46.3369,46.4357,46.3369,46.3908,107034.0
2016-11-22 10:30:00,51.65,51.65,51.54,51.55,62630.0,46.3908,46.3908,46.292,46.301,62630.0
2016-11-22 10:40:00,51.55,51.55,51.44,51.46,113906.0,46.301,46.301,46.2022,46.2201,113906.0
2016-11-22 10:50:00,51.47,51.54,51.44,51.46,55501.0,46.2291,46.292,46.2022,46.2201,55501.0
2016-11-22 11:00:00,51.47,51.53,51.44,51.48,83686.0,46.2291,46.283,46.2022,46.2381,83686.0
2016-11-22 11:10:00,51.48,51.49,51.38,51.4,57874.0,46.2381,46.2471,46.1483,46.1662,57874.0
2016-11-22 11:20:00,51.4,51.41,51.27,51.28,135979.0,46.1662,46.1752,46.0495,46.0585,135979.0
2016-11-22 11:30:00,51.29,51.32,51.22,51.3,204541.0,46.0674,46.0944,46.0046,46.0764,204541.0
2016-11-22 11:40:00,51.3,51.42,51.29,51.4,114316.0,46.0764,46.1842,46.0674,46.1662,114316.0
2016-11-22 11:50:00,51.4,51.5,51.4,51.46,92840.0,46.1662,46.2561,46.1662,46.2201,92840.0
2016-11-22 12:00:00,51.47,51.5,51.45,51.47,145778.0,46.2291,46.2561,46.2111,46.2291,145778.0
2016-11-22 12:10:00,51.48,51.52,51.46,51.52,56239.0,46.2381,46.274,46.2201,46.274,56239.0
2016-11-22 12:20:00,51.52,51.56,51.5,51.55,40502.0,46.274,46.3099,46.2561,46.301,40502.0
2016-11-22 12:30:00,51.55,51.55,51.53,51.53,61388.0,46.301,46.301,46.283,46.283,61388.0
2016-11-22 12:40:00,51.53,51.62,51.53,51.6,70943.0,46.283,46.3638,46.283,46.3459,70943.0
2016-11-22 12:50:00,51.61,51.64,51.6,51.63,65898.0,46.3549,46.3818,46.3459,46.3728,65898.0
2016-11-22 13:00:00,51.64,51.64,51.56,51.58,70545.0,46.3818,46.3818,46.3099,46.3279,70545.0
2016-11-22 13:10:00,51.57,51.61,51.56,51.58,72800.0,46.3189,46.3549,46.3099,46.3279,72800.0
2016-11-22 13:20:00,51.58,51.68,51.56,51.67,101362.0,46.3279,46.4177,46.3099,46.4087,101362.0
2016-11-22 13:30:00,51.67,51.67,51.57,51.61,107573.0,46.4087,46.4087,46.3189,46.3549,107573.0
2016-11-22 13:40:00,51.6,51.61,51.56,51.59,106689.0,46.3459,46.3549,46.3099,46.3369,106689.0
2016-11-22 13:50:00,51.59,51.65,51.57,51.6,59722.0,46.3369,46.3908,46.3189,46.3459,59722.0
2016-11-22 14:00:00,51.6,51.61,51.51,51.52,65296.0,46.3459,46.3549,46.265,46.274,65296.0
2016-11-22 14:10:00,51.53,51.54,51.51,51.51,51735.0,46.283,46.292,46.265,46.265,51735.0
2016-11-22 14:20:00,51.51,51.53,51.45,51.48,125917.0,46.265,46.283,46.2111,46.2381,125917.0
2016-11-22 14:30:00,51.48,51.52,51.46,51.46,68842.0,46.2381,46.274,46.2201,46.2201,68842.0
2016-11-22 14:40:00,51.46,51.52,51.46,51.5,55078.0,46.2201,46.274,46.2201,46.2561,55078.0
2016-11-22 14:50:00,51.49,51.59,51.48,51.51,82340.0,46.2471,46.3369,46.2381,46.265,82340.0
2016-11-22 15:00:00,51.51,51.57,51.51,51.55,65118.0,46.265,46.3189,46.265,46.301,65118.0
2016-11-22 15:10:00,51.55,51.69,51.53,51.68,290482.0,46.301,46.4267,46.283,46.4177,290482.0
2016-11-22 15:20:00,51.68,51.75,51.66,51.66,137694.0,46.4177,46.4806,46.3998,46.3998,137694.0
2016-11-22 15:30:00,51.67,51.72,51.66,51.71,133763.0,46.4087,46.4537,46.3998,46.4447,133763.0
2016-11-22 15:40:00,51.71,51.74,51.69,51.7,159721.0,46.4447,46.4716,46.4267,46.4357,159721.0
2016-11-22 15:50:00,51.71,51.75,51.69,51.72,391545.0,46.4447,46.4806,46.4267,46.4537,391545.0
2016-11-23 09:30:00,51.73,51.85,51.5,51.78,252619.0,46.4626,46.5704,46.2561,46.5075,252619.0
2016-11-23 09:40:00,51.77,51.82,51.62,51.62,100356.0,46.4986,46.5435,46.3638,46.3638,100356.0
2016-11-23 09:50:00,51.63,51.73,51.59,51.7,93048.0,46.3728,46.4626,46.3369,46.4357,93048.0
2016-11-23 10:00:00,51.7,51.74,51.65,51.73,102689.0,46.4357,46.4716,46.3908,46.4626,102689.0
2016-11-23 10:10:00,51.73,51.73,51.65,51.66,81498.0,46.4626,46.4626,46.3908,46.3998,81498.0
2016-11-23 10:20:00,51.67,51.69,51.61,51.68,78748.0,46.4087,46.4267,46.3549,46.4177,78748.0
2016-11-23 10:30:00,51.68,51.7,51.57,51.62,96870.0,46.4177,46.4357,46.3189,46.3638,96870.0
2016-11-23 10:40:00,51.62,51.62,51.53,51.54,88719.0,46.3638,46.3638,46.283,46.292,88719.0
2016-11-23 10:50:00,51.54,51.55,51.5,51.54,114355.0,46.292,46.301,46.2561,46.292,114355.0
2016-11-23 11:00:00,51.55,51.62,51.52,51.55,75001.0,46.301,46.3638,46.274,46.301,75001.0
2016-11-23 11:10:00,51.55,51.56,51.45,51.45,103207.0,46.301,46.3099,46.2111,46.2111,103207.0
2016-11-23 11:20:00,51.46,51.47,51.32,51.35,130048.0,46.2201,46.2291,46.0944,46.1213,130048.0
2016-11-23 11:30:00,51.35,51.36,51.26,51.28,55673.0,46.1213,46.1303,46.0405,46.0585,55673.0
2016-11-23 11:40:00,51.28,51.29,51.26,51.28,71017.0,46.0585,46.0674,46.0405,46.0585,71017.0
2016-11-23 11:50:00,51.28,51.38,51.27,51.37,83569.0,46.0585,46.1483,46.0495,46.1393,83569.0
2016-11-23 12:00:00,51.37,51.41,51.36,51.4,48246.0,46.1393,46.1752,46.1303,46.1662,48246.0
2016-11-23 12:10:00,51.39,51.46,51.36,51.41,70538.0,46.1573,46.2201,46.1303,46.1752,70538.0
2016-11-23 12:20:00,51.41,51.42,51.37,51.37,67865.0,46.1752,46.1842,46.1393,46.1393,67865.0
2016-11-23 12:30:00,51.38,51.47,51.37,51.46,38194.0,46.1483,46.2291,46.1393,46.2201,38194.0
2016-11-23 12:40:00,51.47,51.52,51.45,51.45,43175.0,46.2291,46.274,46.2111,46.2111,43175.0
2016-11-23 12:50:00,51.46,51.47,51.42,51.43,45744.0,46.2201,46.2291,46.1842,46.1932,45744.0
2016-11-23 13:00:00,51.43,51.46,51.28,51.3,96664.0,46.1932,46.2201,46.0585,46.0764,96664.0
2016-11-23 13:10:00,51.3,51.37,51.3,51.36,62595.0,46.0764,46.1393,46.0764,46.1303,62595.0
2016-11-23 13:20:00,51.37,51.38,51.29,51.31,98097.0,46.1393,46.1483,46.0674,46.0854,98097.0
2016-11-23 13:30:00,51.31,51.32,51.25,51.26,60082.0,46.0854,46.0944,46.0315,46.0405,60082.0
2016-11-23 13:40:00,51.26,51.29,51.26,51.29,58169.0,46.0405,46.0674,46.0405,46.0674,58169.0
2016-11-23 13:50:00,51.28,51.29,51.24,51.25,39599.0,46.0585,46.0674,46.0225,46.0315,39599.0
2016-11-23 14:00:00,51.25,51.26,51.2,51.22,86020.0,46.0315,46.0405,45.9866,46.0046,86020.0
2016-11-23 14:10:00,51.22,51.26,51.2,51.22,71749.0,46.0046,46.0405,45.9866,46.0046,71749.0
2016-11-23 14:20:00,51.23,51.26,51.21,51.25,45875.0,46.0135,46.0405,45.9956,46.0315,45875.0
2016-11-23 14:30:00,51.24,51.28,51.22,51.22,38803.0,46.0225,46.0585,46.0046,46.0046,38803.0
2016-11-23 14:40:00,51.23,51.27,51.2,51.25,84325.0,46.0135,46.0495,45.9866,46.0315,84325.0
2016-11-23 14:50:00,51.25,51.27,51.24,51.26,43266.0,46.0315,46.0495,46.0225,46.0405,43266.0
2016-11-23 15:00:00,51.26,51.26,51.24,51.25,49552.0,46.0405,46.0405,46.0225,46.0315,49552.0
2016-11-23 15:10:00,51.24,51.27,51.22,51.26,90406.0,46.0225,46.0495,46.0046,46.0405,90406.0
2016-11-23 15:20:00,51.25,51.26,51.21,51.22,79392.0,46.0315,46.0405,45.9956,46.0046,79392.0
2016-11-23 15:30:00,51.23,51.28,51.22,51.28,100868.0,46.0135,46.0585,46.0046,46.0585,100868.0
2016-11-23 15:40:00,51.28,51.35,51.27,51.33,142739.0,46.0585,46.1213,46.0495,46.1034,142739.0
2016-11-23 15:50:00,51.33,51.35,51.31,51.34,284817.0,46.1034,46.1213,46.0854,46.1123,284817.0
2016-11-25 09:30:00,51.68,51.74,51.43,51.63,225373.0,46.4177,46.4716,46.1932,46.3728,225373.0
2016-11-25 09:40:00,51.63,51.71,51.58,51.63,85227.0,46.3728,46.4447,46.3279,46.3728,85227.0
2016-11-25 09:50:00,51.63,51.64,51.35,51.56,166126.0,46.3728,46.3818,46.1213,46.3099,166126.0
2016-11-25 10:00:00,51.56,51.62,51.52,51.55,85712.0,46.3099,46.3638,46.274,46.301,85712.0
2016-11-25 10:10:00,51.56,51.56,51.53,51.55,134527.0,46.3099,46.3099,46.283,46.301,134527.0
2016-11-25 10:20:00,51.55,51.65,51.54,51.6,96704.0,46.301,46.3908,46.292,46.3459,96704.0
2016-11-25 10:30:00,51.6,51.7,51.6,51.69,70308.0,46.3459,46.4357,46.3459,46.4267,70308.0
2016-11-25 10:40:00,51.69,51.7,51.65,51.67,60256.0,46.4267,46.4357,46.3908,46.4087,60256.0
2016-11-25 10:50:00,51.67,51.68,51.61,51.62,44478.0,46.4087,46.4177,46.3549,46.3638,44478.0
2016-11-25 11:00:00,51.62,51.64,51.57,51.58,86996.0,46.3638,46.3818,46.3189,46.3279,86996.0
2016-11-25 11:10:00,51.59,51.6,51.44,51.46,75323.0,46.3369,46.3459,46.2022,46.2201,75323.0
2016-11-25 11:20:00,51.47,51.59,51.46,51.53,99198.0,46.2291,46.3369,46.2201,46.283,99198.0
2016-11-25 11:30:00,51.54,51.55,51.52,51.55,40934.0,46.292,46.301,46.274,46.301,40934.0
2016-11-25 11:40:00,51.55,51.57,51.5,51.5,88714.0,46.301,46.3189,46.2561,46.2561,88714.0
2016-11-25 11:50:00,51.51,51.53,51.5,51.51,55226.0,46.265,46.283,46.2561,46.265,55226.0
2016-11-25 12:00:00,51.51,51.52,51.47,51.47,46071.0,46.265,46.274,46.2291,46.2291,46071.0
2016-11-25 12:10:00,51.48,51.48,51.41,51.46,60893.0,46.2381,46.2381,46.1752,46.2201,60893.0
2016-11-25 12:20:00,51.46,51.49,51.45,51.46,58198.0,46.2201,46.2471,46.2111,46.2201,58198.0
2016-11-25 12:30:00,51.46,51.5,51.45,51.45,96650.0,46.2201,46.2561,46.2111,46.2111,96650.0
2016-11-25 12:40:00,51.45,51.46,51.36,51.4,127975.0,46.2111,46.2201,46.1303,46.1662,127975.0
2016-11-25 12:50:00,51.4,51.51,51.39,51.5,202913.0,46.1662,46.265,46.1573,46.2561,202913.0
2016-11-28 09:30:00,51.44,51.44,51.05,51.15,416398.0,46.2022,46.2022,45.8519,45.9417,416398.0
2016-11-28 09:40:00,51.14,51.15,50.96,51.01,253793.0,45.9327,45.9417,45.771,45.8159,253793.0
2016-11-28 09:50:00,51.01,51.06,50.94,51.01,220191.0,45.8159,45.8609,45.7531,45.8159,220191.0
2016-11-28 10:00:00,51.01,51.11,50.94,51.07,201796.0,45.8159,45.9058,45.7531,45.8698,201796.0
2016-11-28 10:10:00,51.08,51.11,50.95,50.97,161935.0,45.8788,45.9058,45.7621,45.78,161935.0
2016-11-28 10:20:00,50.97,50.99,50.9,50.95,135577.0,45.78,45.798,45.7172,45.7621,135577.0
2016-11-28 10:30:00,50.95,51.07,50.91,50.98,152747.0,45.7621,45.8698,45.7261,45.789,152747.0
2016-11-28 10:40:00,50.97,50.99,50.86,50.86,146443.0,45.78,45.798,45.6812,45.6812,146443.0
2016-11-28 10:50:00,50.86,50.87,50.68,50.69,245524.0,45.6812,45.6902,45.5196,45.5285,245524.0
2016-11-28 11:00:00,50.7,50.75,50.67,50.69,172782.0,45.5375,45.5824,45.5106,45.5285,172782.0
2016-11-28 11:10:00,50.68,50.73,50.61,50.72,205914.0,45.5196,45.5645,45.4567,45.5555,205914.0
2016-11-28 11:20:00,50.72,50.9,50.69,50.89,228962.0,45.5555,45.7172,45.5285,45.7082,228962.0
2016-11-28 11:30:00,50.89,50.89,50.81,50.86,168021.0,45.7082,45.7082,45.6363,45.6812,168021.0
2016-11-28 11:40:00,50.87,50.87,50.69,50.7,142748.0,45.6902,45.6902,45.5285,45.5375,142748.0
2016-11-28 11:50:00,50.7,50.75,50.69,50.75,82288.0,45.5375,45.5824,45.5285,45.5824,82288.0
2016-11-28 12:00:00,50.75,50.88,50.74,50.82,228957.0,45.5824,45.6992,45.5734,45.6453,228957.0
2016-11-28 12:10:00,50.83,50.84,50.74,50.74,171105.0,45.6543,45.6633,45.5734,45.5734,171105.0
2016-11-28 12:20:00,50.74,50.8,50.72,50.79,205016.0,45.5734,45.6273,45.5555,45.6184,205016.0
2016-11-28 12:30:00,50.8,50.95,50.79,50.95,108081.0,45.6273,45.7621,45.6184,45.7621,108081.0
2016-11-28 12:40:00,50.95,51.01,50.92,50.93,128135.0,45.7621,45.8159,45.7351,45.7441,128135.0
2016-11-28 12:50:00,50.92,50.95,50.88,50.92,99884.0,45.7351,45.7621,45.6992,45.7351,99884.0
2016-11-28 13:00:00,50.91,50.92,50.86,50.9,70395.0,45.7261,45.7351,45.6812,45.7172,70395.0
2016-11-28 13:10:00,50.9,50.91,50.81,50.81,93066.0,45.7172,45.7261,45.6363,45.6363,93066.0
2016-11-28 13:20:00,50.82,50.85,50.81,50.81,70617.0,45.6453,45.6722,45.6363,45.6363,70617.0
2016-11-28 13:30:00,50.82,50.89,50.79,50.89,79737.0,45.6453,45.7082,45.6184,45.7082,79737.0
2016-11-28 13:40:00,50.88,50.89,50.86,50.88,76128.0,45.6992,45.7082,45.6812,45.6992,76128.0
2016-11-28 13:50:00,50.88,50.94,50.87,50.91,134355.0,45.6992,45.7531,45.6902,45.7261,134355.0
2016-11-28 14:00:00,50.91,50.95,50.89,50.91,123469.0,45.7261,45.7621,45.7082,45.7261,123469.0
2016-11-28 14:10:00,50.91,51.07,50.89,51.07,175917.0,45.7261,45.8698,45.7082,45.8698,175917.0
2016-11-28 14:20:00,51.07,51.11,51.04,51.11,159021.0,45.8698,45.9058,45.8429,45.9058,159021.0
2016-11-28 14:30:00,51.11,51.11,51.02,51.04,141816.0,45.9058,45.9058,45.8249,45.8429,141816.0
2016-11-28 14:40:00,51.05,51.14,51.04,51.1,100933.0,45.8519,45.9327,45.8429,45.8968,100933.0
2016-11-28 14:50:00,51.1,51.14,51.08,51.1,107777.0,45.8968,45.9327,45.8788,45.8968,107777.0
2016-11-28 15:00:00,51.1,51.11,51.06,51.1,130165.0,45.8968,45.9058,45.8609,45.8968,130165.0
2016-11-28 15:10:00,51.09,51.1,51.04,51.05,134776.0,45.8878,45.8968,45.8429,45.8519,134776.0
2016-11-28 15:20:00,51.05,51.06,50.98,51.0,170308.0,45.8519,45.8609,45.789,45.807,170308.0
2016-11-28 15:30:00,51.0,51.01,50.91,50.94,212607.0,45.807,45.8159,45.7261,45.7531,212607.0
2016-11-28 15:40:00,50.94,50.98,50.91,50.98,200338.0,45.7531,45.789,45.7261,45.789,200338.0
2016-11-28 15:50:00,50.98,51.02,50.91,51.01,869202.0,45.789,45.8249,45.7261,45.8159,869202.0
2016-11-29 09:30:00,51.22,51.37,51.06,51.08,226739.0,46.0046,46.1393,45.8609,45.8788,226739.0
2016-11-29 09:40:00,51.09,51.15,51.02,51.04,102121.0,45.8878,45.9417,45.8249,45.8429,102121.0
2016-11-29 09:50:00,51.05,51.2,51.05,51.16,200674.0,45.8519,45.9866,45.8519,45.9507,200674.0
2016-11-29 10:00:00,51.16,51.23,51.12,51.17,164878.0,45.9507,46.0135,45.9147,45.9597,164878.0
2016-11-29 10:10:00,51.18,51.21,51.14,51.16,52589.0,45.9686,45.9956,45.9327,45.9507,52589.0
2016-11-29 10:20:00,51.16,51.21,51.14,51.19,138641.0,45.9507,45.9956,45.9327,45.9776,138641.0
2016-11-29 10:30:00,51.18,51.25,51.18,51.23,64081.0,45.9686,46.0315,45.9686,46.0135,64081.0
2016-11-29 10:40:00,51.23,51.29,51.22,51.27,73069.0,46.0135,46.0674,46.0046,46.0495,73069.0
2016-11-29 10:50:00,51.28,51.3,51.2,51.22,98958.0,46.0585,46.0764,45.9866,46.0046,98958.0
2016-11-29 11:00:00,51.22,51.22,51.15,51.16,115233.0,46.0046,46.0046,45.9417,45.9507,115233.0
2016-11-29 11:10:00,51.16,51.17,51.0,51.01,147496.0,45.9507,45.9597,45.807,45.8159,147496.0
2016-11-29 11:20:00,51.0,51.01,50.94,50.95,134618.0,45.807,45.8159,45.7531,45.7621,134618.0
2016-11-29 11:30:00,50.95,50.96,50.9,50.91,113349.0,45.7621,45.771,45.7172,45.7261,113349.0
2016-11-29 11:40:00,50.91,50.94,50.9,50.91,82478.0,45.7261,45.7531,45.7172,45.7261,82478.0
2016-11-29 11:50:00,50.91,50.92,50.8,50.8,110589.0,45.7261,45.7351,45.6273,45.6273,110589.0
2016-11-29 12:00:00,50.8,50.81,50.72,50.77,105878.0,45.6273,45.6363,45.5555,45.6004,105878.0
2016-11-29 12:10:00,50.77,50.84,50.76,50.83,93581.0,45.6004,45.6633,45.5914,45.6543,93581.0
2016-11-29 12:20:00,50.84,50.91,50.84,50.88,66327.0,45.6633,45.7261,45.6633,45.6992,66327.0
2016-11-29 12:30:00,50.88,50.93,50.86,50.86,84730.0,45.6992,45.7441,45.6812,45.6812,84730.0
2016-11-29 12:40:00,50.86,50.92,50.86,50.9,68877.0,45.6812,45.7351,45.6812,45.7172,68877.0
2016-11-29 12:50:00,50.9,50.94,50.89,50.92,83567.0,45.7172,45.7531,45.7082,45.7351,83567.0
2016-11-29 13:00:00,50.91,50.93,50.89,50.91,59123.0,45.7261,45.7441,45.7082,45.7261,59123.0
2016-11-29 13:10:00,50.9,50.93,50.89,50.91,54509.0,45.7172,45.7441,45.7082,45.7261,54509.0
2016-11-29 13:20:00,50.9,50.94,50.89,50.89,61244.0,45.7172,45.7531,45.7082,45.7082,61244.0
2016-11-29 13:30:00,50.89,50.9,50.87,50.87,48137.0,45.7082,45.7172,45.6902,45.6902,48137.0
2016-11-29 13:40:00,50.88,50.9,50.85,50.89,103020.0,45.6992,45.7172,45.6722,45.7082,103020.0
2016-11-29 13:50:00,50.89,50.91,50.86,50.86,52958.0,45.7082,45.7261,45.6812,45.6812,52958.0
2016-11-29 14:00:00,50.87,50.88,50.86,50.87,60593.0,45.6902,45.6992,45.6812,45.6902,60593.0
2016-11-29 14:10:00,50.86,50.87,50.8,50.8,61719.0,45.6812,45.6902,45.6273,45.6273,61719.0
2016-11-29 14:20:00,50.8,50.81,50.78,50.78,60570.0,45.6273,45.6363,45.6094,45.6094,60570.0
2016-11-29 14:30:00,50.79,50.79,50.75,50.78,92263.0,45.6184,45.6184,45.5824,45.6094,92263.0
2016-11-29 14:40:00,50.78,50.8,50.76,50.76,54714.0,45.6094,45.6273,45.5914,45.5914,54714.0
2016-11-29 14:50:00,50.76,50.77,50.67,50.68,144158.0,45.5914,45.6004,45.5106,45.5196,144158.0
2016-11-29 15:00:00,50.68,50.69,50.61,50.61,209812.0,45.5196,45.5285,45.4567,45.4567,209812.0
2016-11-29 15:10:00,50.62,50.64,50.59,50.61,164334.0,45.4657,45.4836,45.4387,45.4567,164334.0
2016-11-29 15:20:00,50.61,50.64,50.61,50.63,98755.0,45.4567,45.4836,45.4567,45.4746,98755.0
2016-11-29 15:30:00,50.62,50.62,50.57,50.57,232263.0,45.4657,45.4657,45.4208,45.4208,232263.0
2016-11-29 15:40:00,50.58,50.61,50.57,50.59,235100.0,45.4297,45.4567,45.4208,45.4387,235100.0
2016-11-29 15:50:00,50.59,50.65,50.58,50.64,590994.0,45.4387,45.4926,45.4297,45.4836,590994.0
2016-11-30 09:30:00,50.52,50.6,50.37,50.49,356635.0,45.3758,45.4477,45.2411,45.3489,356635.0
2016-11-30 09:40:00,50.5,50.77,50.48,50.74,114206.0,45.3579,45.6004,45.3399,45.5734,114206.0
2016-11-30 09:50:00,50.73,50.74,50.49,50.52,153992.0,45.5645,45.5734,45.3489,45.3758,153992.0
2016-11-30 10:00:00,50.52,50.72,50.5,50.72,176481.0,45.3758,45.5555,45.3579,45.5555,176481.0
2016-11-30 10:10:00,50.71,50.77,50.53,50.59,148527.0,45.5465,45.6004,45.3848,45.4387,148527.0
2016-11-30 10:20:00,50.58,50.58,50.42,50.45,143071.0,45.4297,45.4297,45.286,45.313,143071.0
2016-11-30 10:30:00,50.46,50.55,50.44,50.52,123333.0,45.322,45.4028,45.304,45.3758,123333.0
2016-11-30 10:40:00,50.53,50.53,50.45,50.49,124834.0,45.3848,45.3848,45.313,45.3489,124834.0
2016-11-30 10:50:00,50.49,50.56,50.49,50.54,79453.0,45.3489,45.4118,45.3489,45.3938,79453.0
2016-11-30 11:00:00,50.53,50.64,50.51,50.63,90629.0,45.3848,45.4836,45.3669,45.4746,90629.0
2016-11-30 11:10:00,50.62,50.63,50.57,50.6,76978.0,45.4657,45.4746,45.4208,45.4477,76978.0
2016-11-30 11:20:00,50.6,50.73,50.6,50.73,129162.0,45.4477,45.5645,45.4477,45.5645,129162.0
2016-11-30 11:30:00,50.73,50.81,50.65,50.79,110310.0,45.5645,45.6363,45.4926,45.6184,110310.0
2016-11-30 11:40:00,50.78,50.78,50.66,50.67,62012.0,45.6094,45.6094,45.5016,45.5106,62012.0
2016-11-30 11:50:00,50.68,50.68,50.64,50.65,65842.0,45.5196,45.5196,45.4836,45.4926,65842.0
2016-11-30 12:00:00,50.64,50.66,50.58,50.6,85580.0,45.4836,45.5016,45.4297,45.4477,85580.0
2016-11-30 12:10:00,50.6,50.75,50.59,50.74,129568.0,45.4477,45.5824,45.4387,45.5734,129568.0
2016-11-30 12:20:00,50.73,50.78,50.7,50.7,131395.0,45.5645,45.6094,45.5375,45.5375,131395.0
2016-11-30 12:30:00,50.7,50.79,50.69,50.71,84940.0,45.5375,45.6184,45.5285,45.5465,84940.0
2016-11-30 12:40:00,50.71,50.78,50.7,50.77,67965.0,45.5465,45.6094,45.5375,45.6004,67965.0
2016-11-30 12:50:00,50.77,50.77,50.7,50.73,44534.0,45.6004,45.6004,45.5375,45.5645,44534.0
2016-11-30 13:00:00,50.74,50.75,50.7,50.7,46543.0,45.5734,45.5824,45.5375,45.5375,46543.0
2016-11-30 13:10:00,50.7,50.71,50.61,50.63,88509.0,45.5375,45.5465,45.4567,45.4746,88509.0
2016-11-30 13:20:00,50.63,50.64,50.54,50.57,87734.0,45.4746,45.4836,45.3938,45.4208,87734.0
2016-11-30 13:30:00,50.57,50.61,50.54,50.61,61235.0,45.4208,45.4567,45.3938,45.4567,61235.0
2016-11-30 13:40:00,50.6,50.6,50.53,50.55,194995.0,45.4477,45.4477,45.3848,45.4028,194995.0
2016-11-30 13:50:00,50.55,50.57,50.49,50.5,92685.0,45.4028,45.4208,45.3489,45.3579,92685.0
2016-11-30 14:00:00,50.5,50.51,50.41,50.43,85333.0,45.3579,45.3669,45.277,45.295,85333.0
2016-11-30 14:10:00,50.43,50.43,50.37,50.4,98617.0,45.295,45.295,45.2411,45.2681,98617.0
2016-11-30 14:20:00,50.39,50.41,50.33,50.33,86476.0,45.2591,45.277,45.2052,45.2052,86476.0
2016-11-30 14:30:00,50.33,50.36,50.3,50.35,85822.0,45.2052,45.2321,45.1782,45.2232,85822.0
2016-11-30 14:40:00,50.35,50.37,50.3,50.31,116656.0,45.2232,45.2411,45.1782,45.1872,116656.0
2016-11-30 14:50:00,50.3,50.39,50.28,50.28,99225.0,45.1782,45.2591,45.1603,45.1603,99225.0
2016-11-30 15:00:00,50.29,50.3,50.22,50.22,132443.0,45.1693,45.1782,45.1064,45.1064,132443.0
2016-11-30 15:10:00,50.22,50.23,50.17,50.18,161559.0,45.1064,45.1154,45.0615,45.0705,161559.0
2016-11-30 15:20:00,50.17,50.26,50.17,50.25,127181.0,45.0615,45.1423,45.0615,45.1333,127181.0
2016-11-30 15:30:00,50.25,50.25,50.15,50.18,211087.0,45.1333,45.1333,45.0435,45.0705,211087.0
2016-11-30 15:40:00,50.17,50.18,50.1,50.11,300146.0,45.0615,45.0705,44.9986,45.0076,300146.0
2016-11-30 15:50:00,50.11,50.13,50.08,50.09,790181.0,45.0076,45.0256,44.9806,44.9896,790181.0
2016-12-01 09:30:00,50.05,50.49,50.05,50.45,443608.0,45.1135,45.5101,45.1135,45.474,443608.0
2016-12-01 09:40:00,50.44,50.91,50.43,50.89,444311.0,45.465,45.8886,45.456,45.8706,444311.0
2016-12-01 09:50:00,50.89,51.16,50.89,51.14,300624.0,45.8706,46.114,45.8706,46.0959,300624.0
2016-12-01 10:00:00,51.14,51.25,51.07,51.09,321366.0,46.0959,46.1951,46.0329,46.0509,321366.0
2016-12-01 10:10:00,51.1,51.23,51.05,51.09,284004.0,46.0599,46.1771,46.0148,46.0509,284004.0
2016-12-01 10:20:00,51.08,51.09,50.94,51.02,196160.0,46.0419,46.0509,45.9157,45.9878,196160.0
2016-12-01 10:30:00,51.03,51.1,50.97,50.98,162454.0,45.9968,46.0599,45.9427,45.9517,162454.0
2016-12-01 10:40:00,50.98,51.08,50.93,50.99,199446.0,45.9517,46.0419,45.9067,45.9607,199446.0
2016-12-01 10:50:00,50.98,51.11,50.96,51.09,144876.0,45.9517,46.0689,45.9337,46.0509,144876.0
2016-12-01 11:00:00,51.09,51.1,50.87,50.92,121207.0,46.0509,46.0599,45.8526,45.8976,121207.0
2016-12-01 11:10:00,50.93,50.93,50.78,50.8,168976.0,45.9067,45.9067,45.7715,45.7895,168976.0
2016-12-01 11:20:00,50.8,50.92,50.71,50.8,254481.0,45.7895,45.8976,45.7084,45.7895,254481.0
2016-12-01 11:30:00,50.8,50.85,50.75,50.8,123743.0,45.7895,45.8346,45.7444,45.7895,123743.0
2016-12-01 11:40:00,50.81,50.83,50.74,50.77,120033.0,45.7985,45.8165,45.7354,45.7624,120033.0
2016-12-01 11:50:00,50.77,50.92,50.75,50.91,113179.0,45.7624,45.8976,45.7444,45.8886,113179.0
2016-12-01 12:00:00,50.91,50.95,50.86,50.92,154295.0,45.8886,45.9247,45.8436,45.8976,154295.0
2016-12-01 12:10:00,50.92,50.96,50.85,50.87,179044.0,45.8976,45.9337,45.8346,45.8526,179044.0
2016-12-01 12:20:00,50.86,50.88,50.78,50.79,111673.0,45.8436,45.8616,45.7715,45.7805,111673.0
2016-12-01 12:30:00,50.8,50.85,50.76,50.76,103425.0,45.7895,45.8346,45.7534,45.7534,103425.0
2016-12-01 12:40:00,50.76,50.78,50.7,50.73,105111.0,45.7534,45.7715,45.6993,45.7264,105111.0
2016-12-01 12:50:00,50.73,50.74,50.63,50.69,95553.0,45.7264,45.7354,45.6363,45.6903,95553.0
2016-12-01 13:00:00,50.69,50.72,50.63,50.71,141248.0,45.6903,45.7174,45.6363,45.7084,141248.0
2016-12-01 13:10:00,50.72,50.74,50.69,50.7,61495.0,45.7174,45.7354,45.6903,45.6993,61495.0
2016-12-01 13:20:00,50.7,50.7,50.65,50.66,60215.0,45.6993,45.6993,45.6543,45.6633,60215.0
2016-12-01 13:30:00,50.66,50.71,50.62,50.63,93902.0,45.6633,45.7084,45.6272,45.6363,93902.0
2016-12-01 13:40:00,50.63,50.65,50.57,50.6,79175.0,45.6363,45.6543,45.5822,45.6092,79175.0
2016-12-01 13:50:00,50.59,50.66,50.59,50.61,64302.0,45.6002,45.6633,45.6002,45.6182,64302.0
2016-12-01 14:00:00,50.61,50.68,50.6,50.67,112635.0,45.6182,45.6813,45.6092,45.6723,112635.0
2016-12-01 14:10:00,50.68,50.7,50.61,50.66,70035.0,45.6813,45.6993,45.6182,45.6633,70035.0
2016-12-01 14:20:00,50.66,50.67,50.57,50.57,78256.0,45.6633,45.6723,45.5822,45.5822,78256.0
2016-12-01 14:30:00,50.57,50.59,50.53,50.57,73983.0,45.5822,45.6002,45.5461,45.5822,73983.0
2016-12-01 14:40:00,50.57,50.61,50.54,50.6,116427.0,45.5822,45.6182,45.5551,45.6092,116427.0
2016-12-01 14:50:00,50.6,50.65,50.59,50.62,84244.0,45.6092,45.6543,45.6002,45.6272,84244.0
2016-12-01 15:00:00,50.62,50.67,50.6,50.63,109182.0,45.6272,45.6723,45.6092,45.6363,109182.0
2016-12-01 15:10:00,50.63,50.64,50.59,50.61,95996.0,45.6363,45.6453,45.6002,45.6182,95996.0
2016-12-01 15:20:00,50.61,50.64,50.55,50.62,133773.0,45.6182,45.6453,45.5641,45.6272,133773.0
2016-12-01 15:30:00,50.62,50.63,50.55,50.57,242605.0,45.6272,45.6363,45.5641,45.5822,242605.0
2016-12-01 15:40:00,50.56,50.59,50.54,50.55,293051.0,45.5732,45.6002,45.5551,45.5641,293051.0
2016-12-01 15:50:00,50.55,50.67,50.55,50.64,546120.0,45.5641,45.6723,45.5641,45.6453,546120.0
2016-12-02 09:30:00,50.26,50.55,50.15,50.18,495414.0,45.3027,45.5641,45.2036,45.2306,495414.0
2016-12-02 09:40:00,50.19,50.25,50.15,50.25,232169.0,45.2396,45.2937,45.2036,45.2937,232169.0
2016-12-02 09:50:00,50.25,50.27,50.15,50.19,144211.0,45.2937,45.3118,45.2036,45.2396,144211.0
2016-12-02 10:00:00,50.19,50.24,50.17,50.23,175066.0,45.2396,45.2847,45.2216,45.2757,175066.0
2016-12-02 10:10:00,50.23,50.23,50.14,50.18,165693.0,45.2757,45.2757,45.1946,45.2306,165693.0
2016-12-02 10:20:00,50.17,50.2,50.11,50.13,119123.0,45.2216,45.2487,45.1675,45.1856,119123.0
2016-12-02 10:30:00,50.14,50.19,50.1,50.16,114351.0,45.1946,45.2396,45.1585,45.2126,114351.0
2016-12-02 10:40:00,50.15,50.24,50.12,50.23,179931.0,45.2036,45.2847,45.1766,45.2757,179931.0
2016-12-02 10:50:00,50.23,50.34,50.2,50.33,460863.0,45.2757,45.3749,45.2487,45.3658,460863.0
2016-12-02 11:00:00,50.33,50.43,50.33,50.42,90736.0,45.3658,45.456,45.3658,45.447,90736.0
2016-12-02 11:10:00,50.41,50.42,50.31,50.38,114367.0,45.4379,45.447,45.3478,45.4109,114367.0
2016-12-02 11:20:00,50.38,50.49,50.3,50.48,243658.0,45.4109,45.5101,45.3388,45.501,243658.0
2016-12-02 11:30:00,50.48,50.57,50.48,50.54,83539.0,45.501,45.5822,45.501,45.5551,83539.0
2016-12-02 11:40:00,50.53,50.58,50.51,50.55,100147.0,45.5461,45.5912,45.5281,45.5641,100147.0
2016-12-02 11:50:00,50.56,50.66,50.54,50.63,92875.0,45.5732,45.6633,45.5551,45.6363,92875.0
2016-12-02 12:00:00,50.63,50.67,50.59,50.66,87976.0,45.6363,45.6723,45.6002,45.6633,87976.0
2016-12-02 12:10:00,50.66,50.66,50.6,50.64,72530.0,45.6633,45.6633,45.6092,45.6453,72530.0
2016-12-02 12:20:00,50.65,50.68,50.62,50.67,95262.0,45.6543,45.6813,45.6272,45.6723,95262.0
2016-12-02 12:30:00,50.67,50.68,50.54,50.58,110074.0,45.6723,45.6813,45.5551,45.5912,110074.0
2016-12-02 12:40:00,50.58,50.62,50.52,50.54,107604.0,45.5912,45.6272,45.5371,45.5551,107604.0
2016-12-02 12:50:00,50.53,50.68,50.53,50.66,71829.0,45.5461,45.6813,45.5461,45.6633,71829.0
2016-12-02 13:00:00,50.66,50.67,50.57,50.61,54761.0,45.6633,45.6723,45.5822,45.6182,54761.0
2016-12-02 13:10:00,50.61,50.61,50.54,50.58,57902.0,45.6182,45.6182,45.5551,45.5912,57902.0
2016-12-02 13:20:00,50.57,50.59,50.53,50.54,79413.0,45.5822,45.6002,45.5461,45.5551,79413.0
2016-12-02 13:30:00,50.53,50.57,50.51,50.54,49316.0,45.5461,45.5822,45.5281,45.5551,49316.0
2016-12-02 13:40:00,50.53,50.58,50.53,50.56,39019.0,45.5461,45.5912,45.5461,45.5732,39019.0
2016-12-02 13:50:00,50.55,50.6,50.52,50.53,93577.0,45.5641,45.6092,45.5371,45.5461,93577.0
2016-12-02 14:00:00,50.53,50.58,50.51,50.53,82615.0,45.5461,45.5912,45.5281,45.5461,82615.0
2016-12-02 14:10:00,50.53,50.55,50.5,50.53,72866.0,45.5461,45.5641,45.5191,45.5461,72866.0
2016-12-02 14:20:00,50.53,50.54,50.45,50.47,77829.0,45.5461,45.5551,45.474,45.492,77829.0
2016-12-02 14:30:00,50.48,50.48,50.4,50.47,117999.0,45.501,45.501,45.4289,45.492,117999.0
2016-12-02 14:40:00,50.47,50.53,50.44,50.5,109468.0,45.492,45.5461,45.465,45.5191,109468.0
2016-12-02 14:50:00,50.5,50.5,50.45,50.46,181481.0,45.5191,45.5191,45.474,45.483,181481.0
2016-12-02 15:00:00,50.46,50.46,50.43,50.44,114043.0,45.483,45.483,45.456,45.465,114043.0
2016-12-02 15:10:00,50.43,50.44,50.36,50.37,91510.0,45.456,45.465,45.3929,45.4019,91510.0
2016-12-02 15:20:00,50.37,50.44,50.37,50.44,100925.0,45.4019,45.465,45.4019,45.465,100925.0
2016-12-02 15:30:00,50.44,50.5,50.41,50.42,153608.0,45.465,45.5191,45.4379,45.447,153608.0
2016-12-02 15:40:00,50.43,50.48,50.4,50.48,169634.0,45.456,45.501,45.4289,45.501,169634.0
2016-12-02 15:50:00,50.48,50.52,50.45,50.48,592732.0,45.501,45.5371,45.474,45.501,592732.0
2016-12-05 09:30:00,50.8,51.38,50.7,51.35,520419.0,45.7895,46.3123,45.6993,46.2852,520419.0
2016-12-05 09:40:00,51.35,51.5,51.32,51.47,457309.0,46.2852,46.4204,46.2582,46.3934,457309.0
2016-12-05 09:50:00,51.46,51.88,51.46,51.78,521603.0,46.3844,46.763,46.3844,46.6728,521603.0
2016-12-05 10:00:00,51.79,51.88,51.69,51.88,345097.0,46.6818,46.763,46.5917,46.763,345097.0
2016-12-05 10:10:00,51.88,52.0,51.83,51.98,469585.0,46.763,46.8711,46.7179,46.8531,469585.0
2016-12-05 10:20:00,51.98,51.99,51.79,51.79,258352.0,46.8531,46.8621,46.6818,46.6818,258352.0
2016-12-05 10:30:00,51.8,51.89,51.78,51.86,269500.0,46.6909,46.772,46.6728,46.7449,269500.0
2016-12-05 10:40:00,51.86,51.91,51.83,51.89,172410.0,46.7449,46.79,46.7179,46.772,172410.0
2016-12-05 10:50:00,51.9,51.9,51.75,51.78,281122.0,46.781,46.781,46.6458,46.6728,281122.0
2016-12-05 11:00:00,51.78,51.96,51.76,51.94,242463.0,46.6728,46.8351,46.6548,46.817,242463.0
2016-12-05 11:10:00,51.95,52.08,51.92,51.97,381595.0,46.8261,46.9432,46.799,46.8441,381595.0
2016-12-05 11:20:00,51.98,52.01,51.89,51.99,317665.0,46.8531,46.8801,46.772,46.8621,317665.0
2016-12-05 11:30:00,51.99,52.07,51.9,52.07,242358.0,46.8621,46.9342,46.781,46.9342,242358.0
2016-12-05 11:40:00,52.07,52.18,52.04,52.09,311207.0,46.9342,47.0334,46.9072,46.9522,311207.0
2016-12-05 11:50:00,52.1,52.16,52.05,52.07,168764.0,46.9613,47.0153,46.9162,46.9342,168764.0
2016-12-05 12:00:00,52.06,52.15,52.06,52.11,241768.0,46.9252,47.0063,46.9252,46.9703,241768.0
2016-12-05 12:10:00,52.11,52.14,52.01,52.02,178776.0,46.9703,46.9973,46.8801,46.8892,178776.0
2016-12-05 12:20:00,52.02,52.05,51.97,52.02,242387.0,46.8892,46.9162,46.8441,46.8892,242387.0
2016-12-05 12:30:00,52.01,52.11,51.97,52.1,163268.0,46.8801,46.9703,46.8441,46.9613,163268.0
2016-12-05 12:40:00,52.1,52.11,52.02,52.08,121487.0,46.9613,46.9703,46.8892,46.9432,121487.0
2016-12-05 12:50:00,52.08,52.15,52.06,52.15,122604.0,46.9432,47.0063,46.9252,47.0063,122604.0
2016-12-05 13:00:00,52.15,52.27,52.13,52.16,265979.0,47.0063,47.1145,46.9883,47.0153,265979.0
2016-12-05 13:10:00,52.15,52.17,52.12,52.16,136376.0,47.0063,47.0244,46.9793,47.0153,136376.0
2016-12-05 13:20:00,52.16,52.16,52.13,52.16,137896.0,47.0153,47.0153,46.9883,47.0153,137896.0
2016-12-05 13:30:00,52.16,52.17,52.1,52.14,188227.0,47.0153,47.0244,46.9613,46.9973,188227.0
2016-12-05 13:40:00,52.14,52.2,52.1,52.19,145534.0,46.9973,47.0514,46.9613,47.0424,145534.0
2016-12-05 13:50:00,52.19,52.19,52.13,52.19,152439.0,47.0424,47.0424,46.9883,47.0424,152439.0
2016-12-05 14:00:00,52.19,52.19,52.12,52.14,163882.0,47.0424,47.0424,46.9793,46.9973,163882.0
2016-12-05 14:10:00,52.14,52.17,52.04,52.08,172002.0,46.9973,47.0244,46.9072,46.9432,172002.0
2016-12-05 14:20:00,52.08,52.11,52.01,52.07,149211.0,46.9432,46.9703,46.8801,46.9342,149211.0
2016-12-05 14:30:00,52.07,52.11,52.02,52.1,112377.0,46.9342,46.9703,46.8892,46.9613,112377.0
2016-12-05 14:40:00,52.11,52.13,52.08,52.1,121311.0,46.9703,46.9883,46.9432,46.9613,121311.0
2016-12-05 14:50:00,52.1,52.17,52.09,52.15,123933.0,46.9613,47.0244,46.9522,47.0063,123933.0
2016-12-05 15:00:00,52.15,52.16,52.04,52.05,109678.0,47.0063,47.0153,46.9072,46.9162,109678.0
2016-12-05 15:10:00,52.05,52.08,52.02,52.05,136639.0,46.9162,46.9432,46.8892,46.9162,136639.0
2016-12-05 15:20:00,52.05,52.06,51.95,51.99,172300.0,46.9162,46.9252,46.8261,46.8621,172300.0
2016-12-05 15:30:00,51.99,52.01,51.96,51.98,283289.0,46.8621,46.8801,46.8351,46.8531,283289.0
2016-12-05 15:40:00,51.98,52.0,51.94,51.95,297405.0,46.8531,46.8711,46.817,46.8261,297405.0
2016-12-05 15:50:00,51.94,51.95,51.85,51.85,763450.0,46.817,46.8261,46.7359,46.7359,763450.0
2016-12-06 09:30:00,50.83,51.1,50.51,50.57,711867.0,45.8165,46.0599,45.5281,45.5822,711867.0
2016-12-06 09:40:00,50.58,50.59,50.28,50.37,643196.0,45.5912,45.6002,45.3208,45.4019,643196.0
2016-12-06 09:50:00,50.37,50.74,50.36,50.57,458319.0,45.4019,45.7354,45.3929,45.5822,458319.0
2016-12-06 10:00:00,50.57,50.62,50.52,50.58,383755.0,45.5822,45.6272,45.5371,45.5912,383755.0
2016-12-06 10:10:00,50.57,50.6,50.43,50.43,298313.0,45.5822,45.6092,45.456,45.456,298313.0
2016-12-06 10:20:00,50.43,50.5,50.32,50.34,280339.0,45.456,45.5191,45.3568,45.3749,280339.0
2016-12-06 10:30:00,50.34,50.44,50.33,50.35,249936.0,45.3749,45.465,45.3658,45.3839,249936.0
2016-12-06 10:40:00,50.36,50.5,50.36,50.43,226240.0,45.3929,45.5191,45.3929,45.456,226240.0
2016-12-06 10:50:00,50.43,50.49,50.42,50.47,210667.0,45.456,45.5101,45.447,45.492,210667.0
2016-12-06 11:00:00,50.47,50.47,50.3,50.31,182485.0,45.492,45.492,45.3388,45.3478,182485.0
2016-12-06 11:10:00,50.32,50.43,50.3,50.43,217774.0,45.3568,45.456,45.3388,45.456,217774.0
2016-12-06 11:20:00,50.43,50.55,50.42,50.54,314087.0,45.456,45.5641,45.447,45.5551,314087.0
2016-12-06 11:30:00,50.54,50.58,50.49,50.55,230933.0,45.5551,45.5912,45.5101,45.5641,230933.0
2016-12-06 11:40:00,50.55,50.55,50.49,50.5,156505.0,45.5641,45.5641,45.5101,45.5191,156505.0
2016-12-06 11:50:00,50.49,50.52,50.45,50.48,131146.0,45.5101,45.5371,45.474,45.501,131146.0
2016-12-06 12:00:00,50.48,50.49,50.43,50.46,158482.0,45.501,45.5101,45.456,45.483,158482.0
2016-12-06 12:10:00,50.45,50.46,50.42,50.45,123967.0,45.474,45.483,45.447,45.474,123967.0
2016-12-06 12:20:00,50.46,50.46,50.43,50.43,123627.0,45.483,45.483,45.456,45.456,123627.0
2016-12-06 12:30:00,50.44,50.44,50.36,50.37,116623.0,45.465,45.465,45.3929,45.4019,116623.0
2016-12-06 12:40:00,50.36,50.41,50.35,50.4,178861.0,45.3929,45.4379,45.3839,45.4289,178861.0
2016-12-06 12:50:00,50.39,50.42,50.36,50.37,209572.0,45.4199,45.447,45.3929,45.4019,209572.0
2016-12-06 13:00:00,50.37,50.39,50.35,50.36,128429.0,45.4019,45.4199,45.3839,45.3929,128429.0
2016-12-06 13:10:00,50.37,50.42,50.36,50.4,143081.0,45.4019,45.447,45.3929,45.4289,143081.0
2016-12-06 13:20:00,50.41,50.45,50.36,50.38,194088.0,45.4379,45.474,45.3929,45.4109,194088.0
2016-12-06 13:30:00,50.38,50.39,50.26,50.36,290622.0,45.4109,45.4199,45.3027,45.3929,290622.0
2016-12-06 13:40:00,50.36,50.44,50.35,50.41,171591.0,45.3929,45.465,45.3839,45.4379,171591.0
2016-12-06 13:50:00,50.41,50.5,50.4,50.45,166187.0,45.4379,45.5191,45.4289,45.474,166187.0
2016-12-06 14:00:00,50.45,50.59,50.44,50.57,217473.0,45.474,45.6002,45.465,45.5822,217473.0
2016-12-06 14:10:00,50.57,50.65,50.56,50.6,182879.0,45.5822,45.6543,45.5732,45.6092,182879.0
2016-12-06 14:20:00,50.6,50.65,50.48,50.54,510391.0,45.6092,45.6543,45.501,45.5551,510391.0
2016-12-06 14:30:00,50.54,50.56,50.45,50.46,246591.0,45.5551,45.5732,45.474,45.483,246591.0
2016-12-06 14:40:00,50.47,50.5,50.39,50.4,195460.0,45.492,45.5191,45.4199,45.4289,195460.0
2016-12-06 14:50:00,50.4,50.44,50.38,50.41,288833.0,45.4289,45.465,45.4109,45.4379,288833.0
2016-12-06 15:00:00,50.42,50.45,50.39,50.4,361408.0,45.447,45.474,45.4199,45.4289,361408.0
2016-12-06 15:10:00,50.4,50.43,50.36,50.41,292625.0,45.4289,45.456,45.3929,45.4379,292625.0
2016-12-06 15:20:00,50.42,50.47,50.38,50.41,230655.0,45.447,45.492,45.4109,45.4379,230655.0
2016-12-06 15:30:00,50.41,50.48,50.39,50.42,415935.0,45.4379,45.501,45.4199,45.447,415935.0
2016-12-06 15:40:00,50.43,50.54,50.4,50.54,463561.0,45.456,45.5551,45.4289,45.5551,463561.0
2016-12-06 15:50:00,50.53,50.6,50.5,50.56,772424.0,45.5461,45.6092,45.5191,45.5732,772424.0
2016-12-07 09:30:00,50.79,50.98,50.59,50.98,594160.0,45.7805,45.9517,45.6002,45.9517,594160.0
2016-12-07 09:40:00,50.96,51.05,50.87,50.97,220705.0,45.9337,46.0148,45.8526,45.9427,220705.0
2016-12-07 09:50:00,50.98,51.05,50.88,50.89,157573.0,45.9517,46.0148,45.8616,45.8706,157573.0
2016-12-07 10:00:00,50.89,50.98,50.83,50.98,123034.0,45.8706,45.9517,45.8165,45.9517,123034.0
2016-12-07 10:10:00,50.98,51.08,50.92,51.0,328604.0,45.9517,46.0419,45.8976,45.9698,328604.0
2016-12-07 10:20:00,51.0,51.1,50.93,51.03,174235.0,45.9698,46.0599,45.9067,45.9968,174235.0
2016-12-07 10:30:00,51.03,51.07,50.85,50.98,297296.0,45.9968,46.0329,45.8346,45.9517,297296.0
2016-12-07 10:40:00,50.99,51.22,50.99,51.18,116984.0,45.9607,46.1681,45.9607,46.132,116984.0
2016-12-07 10:50:00,51.18,51.2,51.08,51.19,128347.0,46.132,46.15,46.0419,46.141,128347.0
2016-12-07 11:00:00,51.19,51.23,51.16,51.17,142292.0,46.141,46.1771,46.114,46.123,142292.0
2016-12-07 11:10:00,51.18,51.2,51.1,51.11,102509.0,46.132,46.15,46.0599,46.0689,102509.0
2016-12-07 11:20:00,51.11,51.16,51.05,51.12,130086.0,46.0689,46.114,46.0148,46.0779,130086.0
2016-12-07 11:30:00,51.12,51.23,51.11,51.19,139170.0,46.0779,46.1771,46.0689,46.141,139170.0
2016-12-07 11:40:00,51.18,51.41,51.17,51.37,179248.0,46.132,46.3393,46.123,46.3033,179248.0
2016-12-07 11:50:00,51.37,51.37,51.2,51.29,180047.0,46.3033,46.3033,46.15,46.2312,180047.0
2016-12-07 12:00:00,51.29,51.31,51.21,51.26,111287.0,46.2312,46.2492,46.159,46.2041,111287.0
2016-12-07 12:10:00,51.27,51.44,51.27,51.4,114889.0,46.2131,46.3664,46.2131,46.3303,114889.0
2016-12-07 12:20:00,51.4,51.53,51.38,51.5,178458.0,46.3303,46.4475,46.3123,46.4204,178458.0
2016-12-07 12:30:00,51.5,51.55,51.5,51.52,82649.0,46.4204,46.4655,46.4204,46.4385,82649.0
2016-12-07 12:40:00,51.53,51.57,51.51,51.55,83601.0,46.4475,46.4835,46.4295,46.4655,83601.0
2016-12-07 12:50:00,51.55,51.57,51.5,51.55,102612.0,46.4655,46.4835,46.4204,46.4655,102612.0
2016-12-07 13:00:00,51.56,51.59,51.54,51.57,138000.0,46.4745,46.5016,46.4565,46.4835,138000.0
2016-12-07 13:10:00,51.57,51.57,51.49,51.52,173620.0,46.4835,46.4835,46.4114,46.4385,173620.0
2016-12-07 13:20:00,51.51,51.75,51.49,51.73,313821.0,46.4295,46.6458,46.4114,46.6278,313821.0
2016-12-07 13:30:00,51.73,51.8,51.71,51.78,238686.0,46.6278,46.6909,46.6097,46.6728,238686.0
2016-12-07 13:40:00,51.78,51.85,51.77,51.85,142593.0,46.6728,46.7359,46.6638,46.7359,142593.0
2016-12-07 13:50:00,51.85,52.08,51.84,52.08,316517.0,46.7359,46.9432,46.7269,46.9432,316517.0
2016-12-07 14:00:00,52.07,52.08,51.87,51.94,214261.0,46.9342,46.9432,46.7539,46.817,214261.0
2016-12-07 14:10:00,51.94,51.99,51.93,51.99,161391.0,46.817,46.8621,46.808,46.8621,161391.0
2016-12-07 14:20:00,51.98,52.0,51.93,51.95,177941.0,46.8531,46.8711,46.808,46.8261,177941.0
2016-12-07 14:30:00,51.95,51.97,51.91,51.94,188250.0,46.8261,46.8441,46.79,46.817,188250.0
2016-12-07 14:40:00,51.93,51.96,51.89,51.95,150065.0,46.808,46.8351,46.772,46.8261,150065.0
2016-12-07 14:50:00,51.95,52.03,51.94,52.0,186542.0,46.8261,46.8982,46.817,46.8711,186542.0
2016-12-07 15:00:00,52.0,52.12,51.98,52.06,303772.0,46.8711,46.9793,46.8531,46.9252,303772.0
2016-12-07 15:10:00,52.06,52.19,52.05,52.17,205437.0,46.9252,47.0424,46.9162,47.0244,205437.0
2016-12-07 15:20:00,52.16,52.25,52.13,52.19,292169.0,47.0153,47.0965,46.9883,47.0424,292169.0
2016-12-07 15:30:00,52.19,52.25,52.15,52.22,394215.0,47.0424,47.0965,47.0063,47.0694,394215.0
2016-12-07 15:40:00,52.23,52.23,52.1,52.1,359456.0,47.0784,47.0784,46.9613,46.9613,359456.0
2016-12-07 15:50:00,52.11,52.14,52.07,52.11,879339.0,46.9703,46.9973,46.9342,46.9703,879339.0
2016-12-08 09:30:00,52.15,52.39,51.79,52.24,557016.0,47.0063,47.2227,46.6818,47.0875,557016.0
2016-12-08 09:40:00,52.23,52.47,51.64,51.78,352722.0,47.0784,47.2948,46.5466,46.6728,352722.0
2016-12-08 09:50:00,51.77,51.93,51.72,51.85,297773.0,46.6638,46.808,46.6187,46.7359,297773.0
2016-12-08 10:00:00,51.86,51.89,51.73,51.85,192990.0,46.7449,46.772,46.6278,46.7359,192990.0
2016-12-08 10:10:00,51.86,51.99,51.75,51.94,185665.0,46.7449,46.8621,46.6458,46.817,185665.0
2016-12-08 10:20:00,51.94,51.94,51.79,51.83,163218.0,46.817,46.817,46.6818,46.7179,163218.0
2016-12-08 10:30:00,51.82,51.97,51.73,51.92,186426.0,46.7089,46.8441,46.6278,46.799,186426.0
2016-12-08 10:40:00,51.93,51.99,51.85,51.88,196349.0,46.808,46.8621,46.7359,46.763,196349.0
2016-12-08 10:50:00,51.87,51.88,51.71,51.73,207903.0,46.7539,46.763,46.6097,46.6278,207903.0
2016-12-08 11:00:00,51.74,51.78,51.68,51.76,218328.0,46.6368,46.6728,46.5827,46.6548,218328.0
2016-12-08 11:10:00,51.76,51.82,51.71,51.72,169637.0,46.6548,46.7089,46.6097,46.6187,169637.0
2016-12-08 11:20:00,51.72,51.83,51.71,51.82,201002.0,46.6187,46.7179,46.6097,46.7089,201002.0
2016-12-08 11:30:00,51.82,51.84,51.68,51.72,116351.0,46.7089,46.7269,46.5827,46.6187,116351.0
2016-12-08 11:40:00,51.72,51.74,51.64,51.67,207838.0,46.6187,46.6368,46.5466,46.5737,207838.0
2016-12-08 11:50:00,51.66,51.66,51.51,51.54,131116.0,46.5647,46.5647,46.4295,46.4565,131116.0
2016-12-08 12:00:00,51.54,51.6,51.53,51.59,249143.0,46.4565,46.5106,46.4475,46.5016,249143.0
2016-12-08 12:10:00,51.59,51.76,51.58,51.73,151263.0,46.5016,46.6548,46.4925,46.6278,151263.0
2016-12-08 12:20:00,51.73,51.92,51.69,51.85,124738.0,46.6278,46.799,46.5917,46.7359,124738.0
2016-12-08 12:30:00,51.84,51.84,51.68,51.77,179961.0,46.7269,46.7269,46.5827,46.6638,179961.0
2016-12-08 12:40:00,51.77,51.79,51.71,51.74,181842.0,46.6638,46.6818,46.6097,46.6368,181842.0
2016-12-08 12:50:00,51.74,51.75,51.69,51.7,110529.0,46.6368,46.6458,46.5917,46.6007,110529.0
2016-12-08 13:00:00,51.7,51.71,51.65,51.69,91906.0,46.6007,46.6097,46.5556,46.5917,91906.0
2016-12-08 13:10:00,51.68,51.72,51.66,51.68,128840.0,46.5827,46.6187,46.5647,46.5827,128840.0
2016-12-08 13:20:00,51.68,51.71,51.64,51.7,152015.0,46.5827,46.6097,46.5466,46.6007,152015.0
2016-12-08 13:30:00,51.71,51.71,51.66,51.7,120130.0,46.6097,46.6097,46.5647,46.6007,120130.0
2016-12-08 13:40:00,51.7,51.7,51.63,51.68,83690.0,46.6007,46.6007,46.5376,46.5827,83690.0
2016-12-08 13:50:00,51.67,51.71,51.64,51.66,127153.0,46.5737,46.6097,46.5466,46.5647,127153.0
2016-12-08 14:00:00,51.66,51.69,51.63,51.66,111669.0,46.5647,46.5917,46.5376,46.5647,111669.0
2016-12-08 14:10:00,51.66,51.7,51.62,51.62,78448.0,46.5647,46.6007,46.5286,46.5286,78448.0
2016-12-08 14:20:00,51.63,51.67,51.59,51.64,118726.0,46.5376,46.5737,46.5016,46.5466,118726.0
2016-12-08 14:30:00,51.65,51.67,51.54,51.57,217970.0,46.5556,46.5737,46.4565,46.4835,217970.0
2016-12-08 14:40:00,51.58,51.58,51.49,51.51,281890.0,46.4925,46.4925,46.4114,46.4295,281890.0
2016-12-08 14:50:00,51.51,51.53,51.5,51.53,222613.0,46.4295,46.4475,46.4204,46.4475,222613.0
2016-12-08 15:00:00,51.53,51.55,51.5,51.51,187650.0,46.4475,46.4655,46.4204,46.4295,187650.0
2016-12-08 15:10:00,51.51,51.59,51.5,51.54,203664.0,46.4295,46.5016,46.4204,46.4565,203664.0
2016-12-08 15:20:00,51.54,51.55,51.45,51.46,235922.0,46.4565,46.4655,46.3754,46.3844,235922.0
2016-12-08 15:30:00,51.47,51.61,51.45,51.6,248963.0,46.3934,46.5196,46.3754,46.5106,248963.0
2016-12-08 15:40:00,51.6,51.6,51.54,51.58,237059.0,46.5106,46.5106,46.4565,46.4925,237059.0
2016-12-08 15:50:00,51.58,51.61,51.52,51.56,575609.0,46.4925,46.5196,46.4385,46.4745,575609.0
2016-12-09 09:30:00,51.76,51.97,51.61,51.71,367476.0,46.6548,46.8441,46.5196,46.6097,367476.0
2016-12-09 09:40:00,51.7,51.95,51.7,51.88,197761.0,46.6007,46.8261,46.6007,46.763,197761.0
2016-12-09 09:50:00,51.88,51.93,51.81,51.84,164943.0,46.763,46.808,46.6999,46.7269,164943.0
2016-12-09 10:00:00,51.84,51.89,51.63,51.68,216100.0,46.7269,46.772,46.5376,46.5827,216100.0
2016-12-09 10:10:00,51.68,51.81,51.67,51.73,98704.0,46.5827,46.6999,46.5737,46.6278,98704.0
2016-12-09 10:20:00,51.74,51.79,51.66,51.69,105536.0,46.6368,46.6818,46.5647,46.5917,105536.0
2016-12-09 10:30:00,51.7,51.79,51.69,51.73,104092.0,46.6007,46.6818,46.5917,46.6278,104092.0
2016-12-09 10:40:00,51.72,51.75,51.5,51.57,155858.0,46.6187,46.6458,46.4204,46.4835,155858.0
2016-12-09 10:50:00,51.57,51.66,51.53,51.57,99082.0,46.4835,46.5647,46.4475,46.4835,99082.0
2016-12-09 11:00:00,51.58,51.64,51.56,51.61,112151.0,46.4925,46.5466,46.4745,46.5196,112151.0
2016-12-09 11:10:00,51.61,51.65,51.54,51.63,177974.0,46.5196,46.5556,46.4565,46.5376,177974.0
2016-12-09 11:20:00,51.63,51.7,51.59,51.65,110073.0,46.5376,46.6007,46.5016,46.5556,110073.0
2016-12-09 11:30:00,51.66,51.7,51.62,51.63,87266.0,46.5647,46.6007,46.5286,46.5376,87266.0
2016-12-09 11:40:00,51.63,51.64,51.53,51.58,91135.0,46.5376,46.5466,46.4475,46.4925,91135.0
2016-12-09 11:50:00,51.59,51.64,51.52,51.53,87934.0,46.5016,46.5466,46.4385,46.4475,87934.0
2016-12-09 12:00:00,51.54,51.58,51.52,51.54,121882.0,46.4565,46.4925,46.4385,46.4565,121882.0
2016-12-09 12:10:00,51.54,51.59,51.51,51.58,69769.0,46.4565,46.5016,46.4295,46.4925,69769.0
2016-12-09 12:20:00,51.59,51.67,51.59,51.65,71635.0,46.5016,46.5737,46.5016,46.5556,71635.0
2016-12-09 12:30:00,51.66,51.67,51.58,51.58,74600.0,46.5647,46.5737,46.4925,46.4925,74600.0
2016-12-09 12:40:00,51.58,51.62,51.58,51.61,66387.0,46.4925,46.5286,46.4925,46.5196,66387.0
2016-12-09 12:50:00,51.61,51.62,51.57,51.58,52514.0,46.5196,46.5286,46.4835,46.4925,52514.0
2016-12-09 13:00:00,51.58,51.64,51.58,51.62,46509.0,46.4925,46.5466,46.4925,46.5286,46509.0
2016-12-09 13:10:00,51.63,51.64,51.56,51.59,57520.0,46.5376,46.5466,46.4745,46.5016,57520.0
2016-12-09 13:20:00,51.6,51.61,51.55,51.61,55405.0,46.5106,46.5196,46.4655,46.5196,55405.0
2016-12-09 13:30:00,51.6,51.64,51.58,51.63,86713.0,46.5106,46.5466,46.4925,46.5376,86713.0
2016-12-09 13:40:00,51.62,51.62,51.52,51.54,97271.0,46.5286,46.5286,46.4385,46.4565,97271.0
2016-12-09 13:50:00,51.54,51.61,51.51,51.57,119280.0,46.4565,46.5196,46.4295,46.4835,119280.0
2016-12-09 14:00:00,51.57,51.65,51.57,51.61,72126.0,46.4835,46.5556,46.4835,46.5196,72126.0
2016-12-09 14:10:00,51.6,51.65,51.57,51.61,118277.0,46.5106,46.5556,46.4835,46.5196,118277.0
2016-12-09 14:20:00,51.6,51.64,51.58,51.59,119763.0,46.5106,46.5466,46.4925,46.5016,119763.0
2016-12-09 14:30:00,51.6,51.64,51.59,51.62,71403.0,46.5106,46.5466,46.5016,46.5286,71403.0
2016-12-09 14:40:00,51.62,51.64,51.61,51.62,53299.0,46.5286,46.5466,46.5196,46.5286,53299.0
2016-12-09 14:50:00,51.62,51.66,51.6,51.61,92465.0,46.5286,46.5647,46.5106,46.5196,92465.0
2016-12-09 15:00:00,51.6,51.64,51.6,51.61,57797.0,46.5106,46.5466,46.5106,46.5196,57797.0
2016-12-09 15:10:00,51.61,51.68,51.6,51.68,143982.0,46.5196,46.5827,46.5106,46.5827,143982.0
2016-12-09 15:20:00,51.67,51.73,51.67,51.72,99410.0,46.5737,46.6278,46.5737,46.6187,99410.0
2016-12-09 15:30:00,51.72,51.75,51.69,51.7,170804.0,46.6187,46.6458,46.5917,46.6007,170804.0
2016-12-09 15:40:00,51.69,51.71,51.61,51.62,268211.0,46.5917,46.6097,46.5196,46.5286,268211.0
2016-12-09 15:50:00,51.62,51.72,51.61,51.72,505480.0,46.5286,46.6187,46.5196,46.6187,505480.0
2016-12-12 09:30:00,51.5,51.9,51.07,51.2,469953.0,46.4204,46.781,46.0329,46.15,469953.0
2016-12-12 09:40:00,51.21,51.21,50.96,51.04,449386.0,46.159,46.159,45.9337,46.0058,449386.0
2016-12-12 09:50:00,51.04,51.1,50.94,50.99,296543.0,46.0058,46.0599,45.9157,45.9607,296543.0
2016-12-12 10:00:00,50.98,51.09,50.96,51.01,178752.0,45.9517,46.0509,45.9337,45.9788,178752.0
2016-12-12 10:10:00,51.01,51.07,50.95,50.99,172834.0,45.9788,46.0329,45.9247,45.9607,172834.0
2016-12-12 10:20:00,50.99,51.01,50.94,50.98,190967.0,45.9607,45.9788,45.9157,45.9517,190967.0
2016-12-12 10:30:00,50.97,51.09,50.97,51.08,164391.0,45.9427,46.0509,45.9427,46.0419,164391.0
2016-12-12 10:40:00,51.09,51.12,51.01,51.04,173118.0,46.0509,46.0779,45.9788,46.0058,173118.0
2016-12-12 10:50:00,51.04,51.09,51.02,51.08,164003.0,46.0058,46.0509,45.9878,46.0419,164003.0
2016-12-12 11:00:00,51.09,51.15,51.07,51.15,241998.0,46.0509,46.105,46.0329,46.105,241998.0
2016-12-12 11:10:00,51.15,51.19,51.13,51.14,224942.0,46.105,46.141,46.0869,46.0959,224942.0
2016-12-12 11:20:00,51.14,51.25,51.14,51.25,266155.0,46.0959,46.1951,46.0959,46.1951,266155.0
2016-12-12 11:30:00,51.25,51.35,51.24,51.29,243394.0,46.1951,46.2852,46.1861,46.2312,243394.0
2016-12-12 11:40:00,51.29,51.31,51.26,51.28,110087.0,46.2312,46.2492,46.2041,46.2221,110087.0
2016-12-12 11:50:00,51.27,51.29,51.25,51.27,121710.0,46.2131,46.2312,46.1951,46.2131,121710.0
2016-12-12 12:00:00,51.27,51.27,51.17,51.26,149153.0,46.2131,46.2131,46.123,46.2041,149153.0
2016-12-12 12:10:00,51.25,51.27,51.17,51.17,148685.0,46.1951,46.2131,46.123,46.123,148685.0
2016-12-12 12:20:00,51.17,51.19,51.1,51.14,184645.0,46.123,46.141,46.0599,46.0959,184645.0
2016-12-12 12:30:00,51.14,51.41,51.13,51.4,385790.0,46.0959,46.3393,46.0869,46.3303,385790.0
2016-12-12 12:40:00,51.41,51.45,51.28,51.29,387003.0,46.3393,46.3754,46.2221,46.2312,387003.0
2016-12-12 12:50:00,51.3,51.39,51.22,51.39,174183.0,46.2402,46.3213,46.1681,46.3213,174183.0
2016-12-12 13:00:00,51.39,51.43,51.24,51.32,585322.0,46.3213,46.3573,46.1861,46.2582,585322.0
2016-12-12 13:10:00,51.32,51.33,51.25,51.3,162039.0,46.2582,46.2672,46.1951,46.2402,162039.0
2016-12-12 13:20:00,51.3,51.34,51.23,51.34,207789.0,46.2402,46.2762,46.1771,46.2762,207789.0
2016-12-12 13:30:00,51.35,51.5,51.35,51.46,139514.0,46.2852,46.4204,46.2852,46.3844,139514.0
2016-12-12 13:40:00,51.45,51.59,51.45,51.55,183430.0,46.3754,46.5016,46.3754,46.4655,183430.0
2016-12-12 13:50:00,51.54,51.58,51.39,51.47,183159.0,46.4565,46.4925,46.3213,46.3934,183159.0
2016-12-12 14:00:00,51.47,51.47,51.32,51.36,203729.0,46.3934,46.3934,46.2582,46.2942,203729.0
2016-12-12 14:10:00,51.36,51.39,51.32,51.36,180102.0,46.2942,46.3213,46.2582,46.2942,180102.0
2016-12-12 14:20:00,51.36,51.36,51.27,51.28,165390.0,46.2942,46.2942,46.2131,46.2221,165390.0
2016-12-12 14:30:00,51.28,51.3,51.21,51.23,500909.0,46.2221,46.2402,46.159,46.1771,500909.0
2016-12-12 14:40:00,51.24,51.36,51.23,51.32,151514.0,46.1861,46.2942,46.1771,46.2582,151514.0
2016-12-12 14:50:00,51.32,51.35,51.23,51.34,282717.0,46.2582,46.2852,46.1771,46.2762,282717.0
2016-12-12 15:00:00,51.33,51.45,51.33,51.42,144672.0,46.2672,46.3754,46.2672,46.3483,144672.0
2016-12-12 15:10:00,51.41,51.47,51.38,51.42,214306.0,46.3393,46.3934,46.3123,46.3483,214306.0
2016-12-12 15:20:00,51.42,51.48,51.39,51.43,171143.0,46.3483,46.4024,46.3213,46.3573,171143.0
2016-12-12 15:30:00,51.43,51.47,51.42,51.47,182282.0,46.3573,46.3934,46.3483,46.3934,182282.0
2016-12-12 15:40:00,51.46,51.5,51.44,51.47,278406.0,46.3844,46.4204,46.3664,46.3934,278406.0
2016-12-12 15:50:00,51.46,51.59,51.45,51.55,780596.0,46.3844,46.5016,46.3754,46.4655,780596.0
2016-12-13 09:30:00,51.83,52.1,51.83,52.03,387878.0,46.7179,46.9613,46.7179,46.8982,387878.0
2016-12-13 09:40:00,52.03,52.62,52.03,52.6,589921.0,46.8982,47.43,46.8982,47.4119,589921.0
2016-12-13 09:50:00,52.59,52.8,52.59,52.74,668913.0,47.4029,47.5922,47.4029,47.5381,668913.0
2016-12-13 10:00:00,52.74,52.89,52.68,52.78,397292.0,47.5381,47.6733,47.4841,47.5742,397292.0
2016-12-13 10:10:00,52.79,52.86,52.72,52.8,250220.0,47.5832,47.6463,47.5201,47.5922,250220.0
2016-12-13 10:20:00,52.81,52.89,52.73,52.84,386514.0,47.6012,47.6733,47.5291,47.6283,386514.0
2016-12-13 10:30:00,52.85,52.97,52.82,52.95,426733.0,47.6373,47.7455,47.6102,47.7274,426733.0
2016-12-13 10:40:00,52.95,52.98,52.85,52.97,320849.0,47.7274,47.7545,47.6373,47.7455,320849.0
2016-12-13 10:50:00,52.98,53.04,52.89,53.0,413862.0,47.7545,47.8085,47.6733,47.7725,413862.0
2016-12-13 11:00:00,53.0,53.09,52.96,52.99,264363.0,47.7725,47.8536,47.7364,47.7635,264363.0
2016-12-13 11:10:00,53.0,53.07,52.89,53.04,248797.0,47.7725,47.8356,47.6733,47.8085,248797.0
2016-12-13 11:20:00,53.03,53.11,53.0,53.05,236562.0,47.7995,47.8716,47.7725,47.8176,236562.0
2016-12-13 11:30:00,53.06,53.08,52.92,53.0,404654.0,47.8266,47.8446,47.7004,47.7725,404654.0
2016-12-13 11:40:00,53.0,53.22,52.98,53.18,415687.0,47.7725,47.9708,47.7545,47.9347,415687.0
2016-12-13 11:50:00,53.17,53.19,53.05,53.15,149465.0,47.9257,47.9438,47.8176,47.9077,149465.0
2016-12-13 12:00:00,53.14,53.15,53.09,53.12,150362.0,47.8987,47.9077,47.8536,47.8807,150362.0
2016-12-13 12:10:00,53.11,53.11,52.97,52.98,152090.0,47.8716,47.8716,47.7455,47.7545,152090.0
2016-12-13 12:20:00,52.98,53.08,52.88,52.95,236331.0,47.7545,47.8446,47.6643,47.7274,236331.0
2016-12-13 12:30:00,52.95,52.97,52.76,52.8,306099.0,47.7274,47.7455,47.5562,47.5922,306099.0
2016-12-13 12:40:00,52.8,52.81,52.63,52.63,83441.0,47.5922,47.6012,47.439,47.439,83441.0
2016-12-13 12:50:00,52.64,52.64,52.5,52.51,131697.0,47.448,47.448,47.3218,47.3308,131697.0
2016-12-13 13:00:00,52.51,52.59,52.46,52.57,217849.0,47.3308,47.4029,47.2858,47.3849,217849.0
2016-12-13 13:10:00,52.56,52.56,52.47,52.49,100771.0,47.3759,47.3759,47.2948,47.3128,100771.0
2016-12-13 13:20:00,52.49,52.58,52.46,52.48,133300.0,47.3128,47.3939,47.2858,47.3038,133300.0
2016-12-13 13:30:00,52.48,52.5,52.41,52.42,106942.0,47.3038,47.3218,47.2407,47.2497,106942.0
2016-12-13 13:40:00,52.42,52.5,52.37,52.41,151217.0,47.2497,47.3218,47.2046,47.2407,151217.0
2016-12-13 13:50:00,52.41,52.54,52.41,52.47,124719.0,47.2407,47.3579,47.2407,47.2948,124719.0
2016-12-13 14:00:00,52.46,52.47,52.39,52.41,95201.0,47.2858,47.2948,47.2227,47.2407,95201.0
2016-12-13 14:10:00,52.41,52.48,52.4,52.47,112347.0,47.2407,47.3038,47.2317,47.2948,112347.0
2016-12-13 14:20:00,52.48,52.49,52.39,52.41,102437.0,47.3038,47.3128,47.2227,47.2407,102437.0
2016-12-13 14:30:00,52.4,52.42,52.25,52.3,263435.0,47.2317,47.2497,47.0965,47.1415,263435.0
2016-12-13 14:40:00,52.3,52.45,52.29,52.38,151655.0,47.1415,47.2767,47.1325,47.2136,151655.0
2016-12-13 14:50:00,52.38,52.43,52.32,52.38,134795.0,47.2136,47.2587,47.1596,47.2136,134795.0
2016-12-13 15:00:00,52.38,52.38,52.24,52.26,112378.0,47.2136,47.2136,47.0875,47.1055,112378.0
2016-12-13 15:10:00,52.27,52.27,52.12,52.21,182682.0,47.1145,47.1145,46.9793,47.0604,182682.0
2016-12-13 15:20:00,52.22,52.29,52.18,52.29,163843.0,47.0694,47.1325,47.0334,47.1325,163843.0
2016-12-13 15:30:00,52.29,52.34,52.25,52.29,276179.0,47.1325,47.1776,47.0965,47.1325,276179.0
2016-12-13 15:40:00,52.29,52.33,52.27,52.3,241769.0,47.1325,47.1686,47.1145,47.1415,241769.0
2016-12-13 15:50:00,52.3,52.31,52.25,52.3,566493.0,47.1415,47.1505,47.0965,47.1415,566493.0
2016-12-14 09:30:00,52.24,52.28,51.8,52.02,390929.0,47.0875,47.1235,46.6909,46.8892,390929.0
2016-12-14 09:40:00,52.02,52.28,52.0,52.19,206718.0,46.8892,47.1235,46.8711,47.0424,206718.0
2016-12-14 09:50:00,52.17,52.34,52.04,52.32,211775.0,47.0244,47.1776,46.9072,47.1596,211775.0
2016-12-14 10:00:00,52.32,52.33,52.15,52.15,146430.0,47.1596,47.1686,47.0063,47.0063,146430.0
2016-12-14 10:10:00,52.15,52.24,52.14,52.14,143494.0,47.0063,47.0875,46.9973,46.9973,143494.0
2016-12-14 10:20:00,52.13,52.2,52.11,52.11,88185.0,46.9883,47.0514,46.9703,46.9703,88185.0
2016-12-14 10:30:00,52.12,52.16,51.95,51.96,108780.0,46.9793,47.0153,46.8261,46.8351,108780.0
2016-12-14 10:40:00,51.96,51.99,51.9,51.98,123942.0,46.8351,46.8621,46.781,46.8531,123942.0
2016-12-14 10:50:00,51.99,52.02,51.95,51.96,106377.0,46.8621,46.8892,46.8261,46.8351,106377.0
2016-12-14 11:00:00,51.96,52.01,51.84,51.86,136295.0,46.8351,46.8801,46.7269,46.7449,136295.0
2016-12-14 11:10:00,51.86,51.88,51.8,51.88,107613.0,46.7449,46.763,46.6909,46.763,107613.0
2016-12-14 11:20:00,51.89,52.01,51.88,52.0,154865.0,46.772,46.8801,46.763,46.8711,154865.0
2016-12-14 11:30:00,52.0,52.06,51.95,52.05,142270.0,46.8711,46.9252,46.8261,46.9162,142270.0
2016-12-14 11:40:00,52.05,52.08,52.01,52.04,98922.0,46.9162,46.9432,46.8801,46.9072,98922.0
2016-12-14 11:50:00,52.04,52.1,51.99,52.1,146175.0,46.9072,46.9613,46.8621,46.9613,146175.0
2016-12-14 12:00:00,52.1,52.17,52.07,52.16,96180.0,46.9613,47.0244,46.9342,47.0153,96180.0
2016-12-14 12:10:00,52.17,52.2,52.13,52.19,73935.0,47.0244,47.0514,46.9883,47.0424,73935.0
2016-12-14 12:20:00,52.19,52.19,52.09,52.11,57898.0,47.0424,47.0424,46.9522,46.9703,57898.0
2016-12-14 12:30:00,52.11,52.11,52.02,52.1,88936.0,46.9703,46.9703,46.8892,46.9613,88936.0
2016-12-14 12:40:00,52.1,52.11,52.04,52.09,49142.0,46.9613,46.9703,46.9072,46.9522,49142.0
2016-12-14 12:50:00,52.09,52.16,52.07,52.16,142707.0,46.9522,47.0153,46.9342,47.0153,142707.0
2016-12-14 13:00:00,52.16,52.21,52.07,52.1,135000.0,47.0153,47.0604,46.9342,46.9613,135000.0
2016-12-14 13:10:00,52.1,52.14,52.05,52.11,100335.0,46.9613,46.9973,46.9162,46.9703,100335.0
2016-12-14 13:20:00,52.11,52.14,52.08,52.14,102113.0,46.9703,46.9973,46.9432,46.9973,102113.0
2016-12-14 13:30:00,52.13,52.15,52.08,52.09,121930.0,46.9883,47.0063,46.9432,46.9522,121930.0
2016-12-14 13:40:00,52.08,52.15,52.07,52.11,120347.0,46.9432,47.0063,46.9342,46.9703,120347.0
2016-12-14 13:50:00,52.11,52.12,52.05,52.07,133973.0,46.9703,46.9793,46.9162,46.9342,133973.0
2016-12-14 14:00:00,52.09,52.24,51.99,52.08,173710.0,46.9522,47.0875,46.8621,46.9432,173710.0
2016-12-14 14:10:00,52.07,52.07,51.88,52.0,213252.0,46.9342,46.9342,46.763,46.8711,213252.0
2016-12-14 14:20:00,52.0,52.06,51.88,51.9,198092.0,46.8711,46.9252,46.763,46.781,198092.0
2016-12-14 14:30:00,51.9,52.0,51.88,51.94,186804.0,46.781,46.8711,46.763,46.817,186804.0
2016-12-14 14:40:00,51.94,51.99,51.86,51.9,182131.0,46.817,46.8621,46.7449,46.781,182131.0
2016-12-14 14:50:00,51.9,51.92,51.74,51.77,209826.0,46.781,46.799,46.6368,46.6638,209826.0
2016-12-14 15:00:00,51.77,51.88,51.71,51.72,262168.0,46.6638,46.763,46.6097,46.6187,262168.0
2016-12-14 15:10:00,51.72,51.77,51.59,51.65,309502.0,46.6187,46.6638,46.5016,46.5556,309502.0
2016-12-14 15:20:00,51.65,51.77,51.64,51.75,188379.0,46.5556,46.6638,46.5466,46.6458,188379.0
2016-12-14 15:30:00,51.74,51.92,51.73,51.9,247825.0,46.6368,46.799,46.6278,46.781,247825.0
2016-12-14 15:40:00,51.9,51.93,51.77,51.8,305057.0,46.781,46.808,46.6638,46.6909,305057.0
2016-12-14 15:50:00,51.79,51.8,51.66,51.79,642069.0,46.6818,46.6909,46.5647,46.6818,642069.0
2016-12-15 09:30:00,52.0,52.04,51.65,51.71,443480.0,46.8711,46.9072,46.5556,46.6097,443480.0
2016-12-15 09:40:00,51.71,51.79,51.61,51.7,203658.0,46.6097,46.6818,46.5196,46.6007,203658.0
2016-12-15 09:50:00,51.7,51.8,51.69,51.79,161869.0,46.6007,46.6909,46.5917,46.6818,161869.0
2016-12-15 10:00:00,51.79,51.92,51.75,51.87,209720.0,46.6818,46.799,46.6458,46.7539,209720.0
2016-12-15 10:10:00,51.88,51.88,51.58,51.67,260904.0,46.763,46.763,46.4925,46.5737,260904.0
2016-12-15 10:20:00,51.66,51.73,51.62,51.66,297775.0,46.5647,46.6278,46.5286,46.5647,297775.0
2016-12-15 10:30:00,51.65,51.76,51.62,51.69,175742.0,46.5556,46.6548,46.5286,46.5917,175742.0
2016-12-15 10:40:00,51.68,51.7,51.48,51.53,218382.0,46.5827,46.6007,46.4024,46.4475,218382.0
2016-12-15 10:50:00,51.53,51.63,51.5,51.53,231347.0,46.4475,46.5376,46.4204,46.4475,231347.0
2016-12-15 11:00:00,51.53,51.62,51.52,51.54,143587.0,46.4475,46.5286,46.4385,46.4565,143587.0
2016-12-15 11:10:00,51.54,51.61,51.51,51.56,189795.0,46.4565,46.5196,46.4295,46.4745,189795.0
2016-12-15 11:20:00,51.56,51.61,51.51,51.52,161576.0,46.4745,46.5196,46.4295,46.4385,161576.0
2016-12-15 11:30:00,51.52,51.55,51.45,51.45,147107.0,46.4385,46.4655,46.3754,46.3754,147107.0
2016-12-15 11:40:00,51.46,51.49,51.39,51.43,142913.0,46.3844,46.4114,46.3213,46.3573,142913.0
2016-12-15 11:50:00,51.43,51.43,51.26,51.28,183155.0,46.3573,46.3573,46.2041,46.2221,183155.0
2016-12-15 12:00:00,51.28,51.31,51.25,51.3,143103.0,46.2221,46.2492,46.1951,46.2402,143103.0
2016-12-15 12:10:00,51.31,51.35,51.28,51.31,185810.0,46.2492,46.2852,46.2221,46.2492,185810.0
2016-12-15 12:20:00,51.3,51.35,51.22,51.32,139629.0,46.2402,46.2852,46.1681,46.2582,139629.0
2016-12-15 12:30:00,51.31,51.43,51.31,51.35,107324.0,46.2492,46.3573,46.2492,46.2852,107324.0
2016-12-15 12:40:00,51.35,51.44,51.34,51.4,103307.0,46.2852,46.3664,46.2762,46.3303,103307.0
2016-12-15 12:50:00,51.4,51.41,51.31,51.32,127128.0,46.3303,46.3393,46.2492,46.2582,127128.0
2016-12-15 13:00:00,51.32,51.32,51.23,51.27,139691.0,46.2582,46.2582,46.1771,46.2131,139691.0
2016-12-15 13:10:00,51.27,51.37,51.24,51.37,162143.0,46.2131,46.3033,46.1861,46.3033,162143.0
2016-12-15 13:20:00,51.37,51.4,51.33,51.38,144761.0,46.3033,46.3303,46.2672,46.3123,144761.0
2016-12-15 13:30:00,51.38,51.42,51.33,51.37,109916.0,46.3123,46.3483,46.2672,46.3033,109916.0
2016-12-15 13:40:00,51.37,51.42,51.25,51.26,136768.0,46.3033,46.3483,46.1951,46.2041,136768.0
2016-12-15 13:50:00,51.26,51.28,51.16,51.16,176911.0,46.2041,46.2221,46.114,46.114,176911.0
2016-12-15 14:00:00,51.16,51.21,51.11,51.15,128118.0,46.114,46.159,46.0689,46.105,128118.0
2016-12-15 14:10:00,51.15,51.18,51.09,51.18,127571.0,46.105,46.132,46.0509,46.132,127571.0
2016-12-15 14:20:00,51.18,51.27,51.17,51.27,130308.0,46.132,46.2131,46.123,46.2131,130308.0
2016-12-15 14:30:00,51.26,51.3,51.24,51.27,127601.0,46.2041,46.2402,46.1861,46.2131,127601.0
2016-12-15 14:40:00,51.27,51.27,51.19,51.21,112973.0,46.2131,46.2131,46.141,46.159,112973.0
2016-12-15 14:50:00,51.22,51.27,51.2,51.23,147007.0,46.1681,46.2131,46.15,46.1771,147007.0
2016-12-15 15:00:00,51.24,51.25,51.19,51.21,132495.0,46.1861,46.1951,46.141,46.159,132495.0
2016-12-15 15:10:00,51.2,51.24,51.18,51.22,194036.0,46.15,46.1861,46.132,46.1681,194036.0
2016-12-15 15:20:00,51.21,51.23,51.13,51.15,361009.0,46.159,46.1771,46.0869,46.105,361009.0
2016-12-15 15:30:00,51.15,51.2,51.11,51.13,238761.0,46.105,46.15,46.0689,46.0869,238761.0
2016-12-15 15:40:00,51.13,51.19,51.12,51.14,414347.0,46.0869,46.141,46.0779,46.0959,414347.0
2016-12-15 15:50:00,51.14,51.32,51.13,51.29,1071617.0,46.0959,46.2582,46.0869,46.2312,1071617.0
2016-12-16 09:30:00,51.6,51.64,51.26,51.3,1990890.0,46.5106,46.5466,46.2041,46.2402,1990890.0
2016-12-16 09:40:00,51.29,51.32,51.02,51.07,264057.0,46.2312,46.2582,45.9878,46.0329,264057.0
2016-12-16 09:50:00,51.07,51.18,51.07,51.14,184298.0,46.0329,46.132,46.0329,46.0959,184298.0
2016-12-16 10:00:00,51.14,51.2,51.09,51.11,289847.0,46.0959,46.15,46.0509,46.0689,289847.0
2016-12-16 10:10:00,51.11,51.19,51.07,51.18,203421.0,46.0689,46.141,46.0329,46.132,203421.0
2016-12-16 10:20:00,51.18,51.25,51.14,51.25,115507.0,46.132,46.1951,46.0959,46.1951,115507.0
2016-12-16 10:30:00,51.25,51.25,51.14,51.18,127363.0,46.1951,46.1951,46.0959,46.132,127363.0
2016-12-16 10:40:00,51.17,51.23,51.14,51.22,147401.0,46.123,46.1771,46.0959,46.1681,147401.0
2016-12-16 10:50:00,51.22,51.28,51.18,51.21,172561.0,46.1681,46.2221,46.132,46.159,172561.0
2016-12-16 11:00:00,51.21,51.22,51.12,51.13,77543.0,46.159,46.1681,46.0779,46.0869,77543.0
2016-12-16 11:10:00,51.13,51.24,51.12,51.23,93591.0,46.0869,46.1861,46.0779,46.1771,93591.0
2016-12-16 11:20:00,51.24,51.24,51.16,51.18,240100.0,46.1861,46.1861,46.114,46.132,240100.0
2016-12-16 11:30:00,51.17,51.24,51.16,51.22,141346.0,46.123,46.1861,46.114,46.1681,141346.0
2016-12-16 11:40:00,51.23,51.28,51.21,51.28,88218.0,46.1771,46.2221,46.159,46.2221,88218.0
2016-12-16 11:50:00,51.28,51.33,51.22,51.24,129573.0,46.2221,46.2672,46.1681,46.1861,129573.0
2016-12-16 12:00:00,51.24,51.25,51.16,51.19,56844.0,46.1861,46.1951,46.114,46.141,56844.0
2016-12-16 12:10:00,51.19,51.2,51.15,51.2,125692.0,46.141,46.15,46.105,46.15,125692.0
2016-12-16 12:20:00,51.21,51.23,51.17,51.18,68383.0,46.159,46.1771,46.123,46.132,68383.0
2016-12-16 12:30:00,51.18,51.19,51.15,51.15,97347.0,46.132,46.141,46.105,46.105,97347.0
2016-12-16 12:40:00,51.15,51.16,51.06,51.07,115076.0,46.105,46.114,46.0238,46.0329,115076.0
2016-12-16 12:50:00,51.07,51.07,50.96,50.97,242022.0,46.0329,46.0329,45.9337,45.9427,242022.0
2016-12-16 13:00:00,50.97,50.99,50.83,50.86,216950.0,45.9427,45.9607,45.8165,45.8436,216950.0
2016-12-16 13:10:00,50.86,50.86,50.72,50.73,164535.0,45.8436,45.8436,45.7174,45.7264,164535.0
2016-12-16 13:20:00,50.72,50.76,50.67,50.72,232697.0,45.7174,45.7534,45.6723,45.7174,232697.0
2016-12-16 13:30:00,50.71,50.77,50.68,50.75,125226.0,45.7084,45.7624,45.6813,45.7444,125226.0
2016-12-16 13:40:00,50.75,50.82,50.74,50.82,90379.0,45.7444,45.8075,45.7354,45.8075,90379.0
2016-12-16 13:50:00,50.82,50.85,50.74,50.75,169123.0,45.8075,45.8346,45.7354,45.7444,169123.0
2016-12-16 14:00:00,50.75,50.85,50.74,50.85,138080.0,45.7444,45.8346,45.7354,45.8346,138080.0
2016-12-16 14:10:00,50.85,50.93,50.82,50.87,140193.0,45.8346,45.9067,45.8075,45.8526,140193.0
2016-12-16 14:20:00,50.86,50.91,50.84,50.9,105069.0,45.8436,45.8886,45.8255,45.8796,105069.0
2016-12-16 14:30:00,50.89,50.96,50.87,50.91,133674.0,45.8706,45.9337,45.8526,45.8886,133674.0
2016-12-16 14:40:00,50.91,50.96,50.9,50.91,128991.0,45.8886,45.9337,45.8796,45.8886,128991.0
2016-12-16 14:50:00,50.91,50.94,50.9,50.91,130181.0,45.8886,45.9157,45.8796,45.8886,130181.0
2016-12-16 15:00:00,50.91,50.97,50.9,50.9,120767.0,45.8886,45.9427,45.8796,45.8796,120767.0
2016-12-16 15:10:00,50.91,50.91,50.84,50.85,179465.0,45.8886,45.8886,45.8255,45.8346,179465.0
2016-12-16 15:20:00,50.86,50.87,50.8,50.85,167298.0,45.8436,45.8526,45.7895,45.8346,167298.0
2016-12-16 15:30:00,50.86,50.95,50.85,50.95,192097.0,45.8436,45.9247,45.8346,45.9247,192097.0
2016-12-16 15:40:00,50.94,50.97,50.89,50.91,415667.0,45.9157,45.9427,45.8706,45.8886,415667.0
2016-12-16 15:50:00,50.91,50.98,50.89,50.93,927235.0,45.8886,45.9517,45.8706,45.9067,927235.0
2016-12-19 09:30:00,50.91,51.12,50.65,51.12,491586.0,45.8886,46.0779,45.6543,46.0779,491586.0
2016-12-19 09:40:00,51.13,51.33,51.13,51.23,243335.0,46.0869,46.2672,46.0869,46.1771,243335.0
2016-12-19 09:50:00,51.23,51.32,51.19,51.32,212824.0,46.1771,46.2582,46.141,46.2582,212824.0
2016-12-19 10:00:00,51.33,51.36,51.11,51.12,230910.0,46.2672,46.2942,46.0689,46.0779,230910.0
2016-12-19 10:10:00,51.12,51.18,50.98,50.98,271456.0,46.0779,46.132,45.9517,45.9517,271456.0
2016-12-19 10:20:00,50.98,51.1,50.94,50.96,292827.0,45.9517,46.0599,45.9157,45.9337,292827.0
2016-12-19 10:30:00,50.96,51.08,50.95,51.0,331857.0,45.9337,46.0419,45.9247,45.9698,331857.0
2016-12-19 10:40:00,51.0,51.09,50.97,51.06,180502.0,45.9698,46.0509,45.9427,46.0238,180502.0
2016-12-19 10:50:00,51.07,51.08,50.89,50.98,400459.0,46.0329,46.0419,45.8706,45.9517,400459.0
2016-12-19 11:00:00,50.98,51.01,50.89,50.95,282663.0,45.9517,45.9788,45.8706,45.9247,282663.0
2016-12-19 11:10:00,50.95,50.96,50.79,50.79,179260.0,45.9247,45.9337,45.7805,45.7805,179260.0
2016-12-19 11:20:00,50.79,50.81,50.69,50.78,255052.0,45.7805,45.7985,45.6903,45.7715,255052.0
2016-12-19 11:30:00,50.79,50.79,50.72,50.75,208026.0,45.7805,45.7805,45.7174,45.7444,208026.0
2016-12-19 11:40:00,50.74,50.75,50.58,50.58,287289.0,45.7354,45.7444,45.5912,45.5912,287289.0
2016-12-19 11:50:00,50.58,50.6,50.48,50.52,407452.0,45.5912,45.6092,45.501,45.5371,407452.0
2016-12-19 12:00:00,50.51,50.65,50.51,50.65,208696.0,45.5281,45.6543,45.5281,45.6543,208696.0
2016-12-19 12:10:00,50.65,50.85,50.56,50.85,211943.0,45.6543,45.8346,45.5732,45.8346,211943.0
2016-12-19 12:20:00,50.85,50.88,50.75,50.8,165220.0,45.8346,45.8616,45.7444,45.7895,165220.0
2016-12-19 12:30:00,50.81,50.83,50.75,50.8,126451.0,45.7985,45.8165,45.7444,45.7895,126451.0
2016-12-19 12:40:00,50.81,50.81,50.64,50.69,208539.0,45.7985,45.7985,45.6453,45.6903,208539.0
2016-12-19 12:50:00,50.7,50.76,50.68,50.71,108501.0,45.6993,45.7534,45.6813,45.7084,108501.0
2016-12-19 13:00:00,50.7,50.71,50.64,50.7,115461.0,45.6993,45.7084,45.6453,45.6993,115461.0
2016-12-19 13:10:00,50.7,50.82,50.69,50.82,122708.0,45.6993,45.8075,45.6903,45.8075,122708.0
2016-12-19 13:20:00,50.81,50.95,50.81,50.9,175821.0,45.7985,45.9247,45.7985,45.8796,175821.0
2016-12-19 13:30:00,50.91,50.94,50.83,50.84,155774.0,45.8886,45.9157,45.8165,45.8255,155774.0
2016-12-19 13:40:00,50.84,50.89,50.83,50.89,140379.0,45.8255,45.8706,45.8165,45.8706,140379.0
2016-12-19 13:50:00,50.9,50.94,50.87,50.87,136338.0,45.8796,45.9157,45.8526,45.8526,136338.0
2016-12-19 14:00:00,50.88,50.9,50.79,50.84,132902.0,45.8616,45.8796,45.7805,45.8255,132902.0
2016-12-19 14:10:00,50.84,50.88,50.81,50.84,143706.0,45.8255,45.8616,45.7985,45.8255,143706.0
2016-12-19 14:20:00,50.84,50.85,50.78,50.8,113365.0,45.8255,45.8346,45.7715,45.7895,113365.0
2016-12-19 14:30:00,50.79,50.8,50.68,50.69,146009.0,45.7805,45.7895,45.6813,45.6903,146009.0
2016-12-19 14:40:00,50.69,50.8,50.68,50.79,133883.0,45.6903,45.7895,45.6813,45.7805,133883.0
2016-12-19 14:50:00,50.79,50.83,50.77,50.82,135700.0,45.7805,45.8165,45.7624,45.8075,135700.0
2016-12-19 15:00:00,50.82,50.86,50.8,50.85,139031.0,45.8075,45.8436,45.7895,45.8346,139031.0
2016-12-19 15:10:00,50.85,50.86,50.75,50.75,134590.0,45.8346,45.8436,45.7444,45.7444,134590.0
2016-12-19 15:20:00,50.75,50.8,50.73,50.75,151560.0,45.7444,45.7895,45.7264,45.7444,151560.0
2016-12-19 15:30:00,50.75,50.83,50.75,50.82,158143.0,45.7444,45.8165,45.7444,45.8075,158143.0
2016-12-19 15:40:00,50.82,50.85,50.8,50.83,198439.0,45.8075,45.8346,45.7895,45.8165,198439.0
2016-12-19 15:50:00,50.83,50.92,50.78,50.85,475711.0,45.8165,45.8976,45.7715,45.8346,475711.0
2016-12-20 09:30:00,51.09,51.1,50.75,51.06,463131.0,46.0509,46.0599,45.7444,46.0238,463131.0
2016-12-20 09:40:00,51.06,51.32,50.98,51.27,328944.0,46.0238,46.2582,45.9517,46.2131,328944.0
2016-12-20 09:50:00,51.28,51.69,51.26,51.68,390858.0,46.2221,46.5917,46.2041,46.5827,390858.0
2016-12-20 10:00:00,51.68,51.72,51.45,51.5,324666.0,46.5827,46.6187,46.3754,46.4204,324666.0
2016-12-20 10:10:00,51.51,51.63,51.46,51.53,281766.0,46.4295,46.5376,46.3844,46.4475,281766.0
2016-12-20 10:20:00,51.54,51.6,51.5,51.57,259713.0,46.4565,46.5106,46.4204,46.4835,259713.0
2016-12-20 10:30:00,51.57,51.72,51.49,51.71,296114.0,46.4835,46.6187,46.4114,46.6097,296114.0
2016-12-20 10:40:00,51.72,51.76,51.61,51.66,242214.0,46.6187,46.6548,46.5196,46.5647,242214.0
2016-12-20 10:50:00,51.65,51.72,51.54,51.57,157728.0,46.5556,46.6187,46.4565,46.4835,157728.0
2016-12-20 11:00:00,51.57,51.62,51.53,51.55,319104.0,46.4835,46.5286,46.4475,46.4655,319104.0
2016-12-20 11:10:00,51.54,51.55,51.43,51.45,300463.0,46.4565,46.4655,46.3573,46.3754,300463.0
2016-12-20 11:20:00,51.46,51.51,51.4,51.42,187569.0,46.3844,46.4295,46.3303,46.3483,187569.0
2016-12-20 11:30:00,51.43,51.43,51.34,51.37,199857.0,46.3573,46.3573,46.2762,46.3033,199857.0
2016-12-20 11:40:00,51.36,51.44,51.35,51.42,183768.0,46.2942,46.3664,46.2852,46.3483,183768.0
2016-12-20 11:50:00,51.42,51.44,51.35,51.39,163482.0,46.3483,46.3664,46.2852,46.3213,163482.0
2016-12-20 12:00:00,51.38,51.51,51.38,51.5,186500.0,46.3123,46.4295,46.3123,46.4204,186500.0
2016-12-20 12:10:00,51.5,51.56,51.46,51.53,141352.0,46.4204,46.4745,46.3844,46.4475,141352.0
2016-12-20 12:20:00,51.52,51.56,51.48,51.54,162309.0,46.4385,46.4745,46.4024,46.4565,162309.0
2016-12-20 12:30:00,51.55,51.59,51.53,51.59,154827.0,46.4655,46.5016,46.4475,46.5016,154827.0
2016-12-20 12:40:00,51.58,51.61,51.51,51.55,164489.0,46.4925,46.5196,46.4295,46.4655,164489.0
2016-12-20 12:50:00,51.54,51.64,51.54,51.64,223723.0,46.4565,46.5466,46.4565,46.5466,223723.0
2016-12-20 13:00:00,51.63,51.78,51.61,51.77,241729.0,46.5376,46.6728,46.5196,46.6638,241729.0
2016-12-20 13:10:00,51.78,51.82,51.7,51.74,270430.0,46.6728,46.7089,46.6007,46.6368,270430.0
2016-12-20 13:20:00,51.74,51.87,51.7,51.86,203098.0,46.6368,46.7539,46.6007,46.7449,203098.0
2016-12-20 13:30:00,51.86,51.9,51.79,51.86,181853.0,46.7449,46.781,46.6818,46.7449,181853.0
2016-12-20 13:40:00,51.86,51.96,51.83,51.93,299732.0,46.7449,46.8351,46.7179,46.808,299732.0
2016-12-20 13:50:00,51.93,51.99,51.91,51.95,232421.0,46.808,46.8621,46.79,46.8261,232421.0
2016-12-20 14:00:00,51.96,51.96,51.75,51.77,315153.0,46.8351,46.8351,46.6458,46.6638,315153.0
2016-12-20 14:10:00,51.77,51.88,51.74,51.87,320192.0,46.6638,46.763,46.6368,46.7539,320192.0
2016-12-20 14:20:00,51.87,51.93,51.83,51.86,301237.0,46.7539,46.808,46.7179,46.7449,301237.0
2016-12-20 14:30:00,51.86,51.9,51.81,51.86,316881.0,46.7449,46.781,46.6999,46.7449,316881.0
2016-12-20 14:40:00,51.86,51.95,51.82,51.91,219279.0,46.7449,46.8261,46.7089,46.79,219279.0
2016-12-20 14:50:00,51.91,51.94,51.81,51.84,252111.0,46.79,46.817,46.6999,46.7269,252111.0
2016-12-20 15:00:00,51.84,51.88,51.81,51.86,281335.0,46.7269,46.763,46.6999,46.7449,281335.0
2016-12-20 15:10:00,51.85,51.87,51.76,51.86,286665.0,46.7359,46.7539,46.6548,46.7449,286665.0
2016-12-20 15:20:00,51.85,51.86,51.8,51.84,317158.0,46.7359,46.7449,46.6909,46.7269,317158.0
2016-12-20 15:30:00,51.84,51.94,51.81,51.86,475586.0,46.7269,46.817,46.6999,46.7449,475586.0
2016-12-20 15:40:00,51.86,51.86,51.7,51.7,465843.0,46.7449,46.7449,46.6007,46.6007,465843.0
2016-12-20 15:50:00,51.71,51.84,51.7,51.8,863838.0,46.6097,46.7269,46.6007,46.6909,863838.0
2016-12-21 09:30:00,52.9,53.35,52.03,52.15,3581895.0,47.6824,48.088,46.8982,47.0063,3581895.0
2016-12-21 09:40:00,52.15,52.23,51.68,52.12,2514975.0,47.0063,47.0784,46.5827,46.9793,2514975.0
2016-12-21 09:50:00,52.14,52.15,51.78,52.01,713226.0,46.9973,47.0063,46.6728,46.8801,713226.0
2016-12-21 10:00:00,52.01,52.1,51.86,52.0,600020.0,46.8801,46.9613,46.7449,46.8711,600020.0
2016-12-21 10:10:00,51.99,52.0,51.73,51.88,756999.0,46.8621,46.8711,46.6278,46.763,756999.0
2016-12-21 10:20:00,51.88,51.92,51.76,51.84,421231.0,46.763,46.799,46.6548,46.7269,421231.0
2016-12-21 10:30:00,51.84,51.95,51.81,51.85,359126.0,46.7269,46.8261,46.6999,46.7359,359126.0
2016-12-21 10:40:00,51.84,52.05,51.83,52.0,492783.0,46.7269,46.9162,46.7179,46.8711,492783.0
2016-12-21 10:50:00,52.0,52.06,51.88,51.93,351404.0,46.8711,46.9252,46.763,46.808,351404.0
2016-12-21 11:00:00,51.93,51.94,51.55,51.71,652913.0,46.808,46.817,46.4655,46.6097,652913.0
2016-12-21 11:10:00,51.73,51.86,51.6,51.63,496517.0,46.6278,46.7449,46.5106,46.5376,496517.0
2016-12-21 11:20:00,51.63,51.8,51.6,51.7,337966.0,46.5376,46.6909,46.5106,46.6007,337966.0
2016-12-21 11:30:00,51.71,51.75,51.57,51.62,273335.0,46.6097,46.6458,46.4835,46.5286,273335.0
2016-12-21 11:40:00,51.63,51.77,51.56,51.62,291506.0,46.5376,46.6638,46.4745,46.5286,291506.0
2016-12-21 11:50:00,51.61,51.97,51.61,51.93,344852.0,46.5196,46.8441,46.5196,46.808,344852.0
2016-12-21 12:00:00,51.93,52.24,51.9,52.19,574700.0,46.808,47.0875,46.781,47.0424,574700.0
2016-12-21 12:10:00,52.18,52.19,52.05,52.09,302441.0,47.0334,47.0424,46.9162,46.9522,302441.0
2016-12-21 12:20:00,52.09,52.32,52.03,52.16,744782.0,46.9522,47.1596,46.8982,47.0153,744782.0
2016-12-21 12:30:00,52.19,52.28,52.04,52.05,316745.0,47.0424,47.1235,46.9072,46.9162,316745.0
2016-12-21 12:40:00,52.05,52.13,51.96,52.02,350851.0,46.9162,46.9883,46.8351,46.8892,350851.0
2016-12-21 12:50:00,52.03,52.1,51.98,52.1,198118.0,46.8982,46.9613,46.8531,46.9613,198118.0
2016-12-21 13:00:00,52.1,52.13,52.01,52.05,199719.0,46.9613,46.9883,46.8801,46.9162,199719.0
2016-12-21 13:10:00,52.05,52.1,52.01,52.05,217866.0,46.9162,46.9613,46.8801,46.9162,217866.0
2016-12-21 13:20:00,52.05,52.12,52.02,52.04,132278.0,46.9162,46.9793,46.8892,46.9072,132278.0
2016-12-21 13:30:00,52.04,52.12,52.01,52.1,238300.0,46.9072,46.9793,46.8801,46.9613,238300.0
2016-12-21 13:40:00,52.11,52.11,52.03,52.11,205016.0,46.9703,46.9703,46.8982,46.9703,205016.0
2016-12-21 13:50:00,52.11,52.27,52.11,52.23,270579.0,46.9703,47.1145,46.9703,47.0784,270579.0
2016-12-21 14:00:00,52.23,52.37,52.21,52.37,316674.0,47.0784,47.2046,47.0604,47.2046,316674.0
2016-12-21 14:10:00,52.36,52.48,52.23,52.27,488031.0,47.1956,47.3038,47.0784,47.1145,488031.0
2016-12-21 14:20:00,52.27,52.42,52.26,52.32,208681.0,47.1145,47.2497,47.1055,47.1596,208681.0
2016-12-21 14:30:00,52.33,52.38,52.28,52.35,172080.0,47.1686,47.2136,47.1235,47.1866,172080.0
2016-12-21 14:40:00,52.36,52.48,52.3,52.45,381074.0,47.1956,47.3038,47.1415,47.2767,381074.0
2016-12-21 14:50:00,52.44,52.47,52.08,52.11,438001.0,47.2677,47.2948,46.9432,46.9703,438001.0
2016-12-21 15:00:00,52.12,52.2,52.1,52.11,262092.0,46.9793,47.0514,46.9613,46.9703,262092.0
2016-12-21 15:10:00,52.11,52.29,52.1,52.27,293928.0,46.9703,47.1325,46.9613,47.1145,293928.0
2016-12-21 15:20:00,52.27,52.29,52.19,52.28,275270.0,47.1145,47.1325,47.0424,47.1235,275270.0
2016-12-21 15:30:00,52.28,52.3,52.19,52.3,322308.0,47.1235,47.1415,47.0424,47.1415,322308.0
2016-12-21 15:40:00,52.3,52.42,52.26,52.38,533696.0,47.1415,47.2497,47.1055,47.2136,533696.0
2016-12-21 15:50:00,52.38,52.43,52.3,52.3,951595.0,47.2136,47.2587,47.1415,47.1415,951595.0
2016-12-22 09:30:00,52.8,53.0,52.15,52.33,965136.0,47.5922,47.7725,47.0063,47.1686,965136.0
2016-12-22 09:40:00,52.33,52.42,52.1,52.13,437319.0,47.1686,47.2497,46.9613,46.9883,437319.0
2016-12-22 09:50:00,52.12,52.2,52.02,52.14,356538.0,46.9793,47.0514,46.8892,46.9973,356538.0
2016-12-22 10:00:00,52.15,52.35,52.11,52.26,400729.0,47.0063,47.1866,46.9703,47.1055,400729.0
2016-12-22 10:10:00,52.25,52.38,52.25,52.36,254163.0,47.0965,47.2136,47.0965,47.1956,254163.0
2016-12-22 10:20:00,52.36,52.37,52.28,52.3,402703.0,47.1956,47.2046,47.1235,47.1415,402703.0
2016-12-22 10:30:00,52.29,52.38,52.23,52.37,329762.0,47.1325,47.2136,47.0784,47.2046,329762.0
2016-12-22 10:40:00,52.36,52.4,52.3,52.35,221323.0,47.1956,47.2317,47.1415,47.1866,221323.0
2016-12-22 10:50:00,52.35,52.5,52.34,52.47,281069.0,47.1866,47.3218,47.1776,47.2948,281069.0
2016-12-22 11:00:00,52.46,52.47,52.31,52.39,171030.0,47.2858,47.2948,47.1505,47.2227,171030.0
2016-12-22 11:10:00,52.39,52.4,52.34,52.35,314460.0,47.2227,47.2317,47.1776,47.1866,314460.0
2016-12-22 11:20:00,52.34,52.36,52.28,52.29,283781.0,47.1776,47.1956,47.1235,47.1325,283781.0
2016-12-22 11:30:00,52.3,52.34,52.24,52.33,228808.0,47.1415,47.1776,47.0875,47.1686,228808.0
2016-12-22 11:40:00,52.33,52.39,52.3,52.39,188391.0,47.1686,47.2227,47.1415,47.2227,188391.0
2016-12-22 11:50:00,52.39,52.41,52.3,52.31,363849.0,47.2227,47.2407,47.1415,47.1505,363849.0
2016-12-22 12:00:00,52.31,52.33,52.17,52.19,261583.0,47.1505,47.1686,47.0244,47.0424,261583.0
2016-12-22 12:10:00,52.19,52.28,52.08,52.28,265242.0,47.0424,47.1235,46.9432,47.1235,265242.0
2016-12-22 12:20:00,52.27,52.35,52.2,52.34,173672.0,47.1145,47.1866,47.0514,47.1776,173672.0
2016-12-22 12:30:00,52.35,52.35,52.24,52.31,143174.0,47.1866,47.1866,47.0875,47.1505,143174.0
2016-12-22 12:40:00,52.31,52.36,52.29,52.35,117702.0,47.1505,47.1956,47.1325,47.1866,117702.0
2016-12-22 12:50:00,52.36,52.36,52.31,52.34,86543.0,47.1956,47.1956,47.1505,47.1776,86543.0
2016-12-22 13:00:00,52.34,52.34,52.27,52.3,124945.0,47.1776,47.1776,47.1145,47.1415,124945.0
2016-12-22 13:10:00,52.3,52.3,52.21,52.21,100273.0,47.1415,47.1415,47.0604,47.0604,100273.0
2016-12-22 13:20:00,52.22,52.28,52.2,52.21,122786.0,47.0694,47.1235,47.0514,47.0604,122786.0
2016-12-22 13:30:00,52.2,52.2,52.09,52.12,142525.0,47.0514,47.0514,46.9522,46.9793,142525.0
2016-12-22 13:40:00,52.13,52.21,52.09,52.19,142846.0,46.9883,47.0604,46.9522,47.0424,142846.0
2016-12-22 13:50:00,52.2,52.21,52.05,52.06,186906.0,47.0514,47.0604,46.9162,46.9252,186906.0
2016-12-22 14:00:00,52.07,52.17,52.05,52.08,222310.0,46.9342,47.0244,46.9162,46.9432,222310.0
2016-12-22 14:10:00,52.08,52.23,52.08,52.22,181527.0,46.9432,47.0784,46.9432,47.0694,181527.0
2016-12-22 14:20:00,52.23,52.32,52.2,52.31,251177.0,47.0784,47.1596,47.0514,47.1505,251177.0
2016-12-22 14:30:00,52.31,52.34,52.26,52.28,189485.0,47.1505,47.1776,47.1055,47.1235,189485.0
2016-12-22 14:40:00,52.29,52.33,52.26,52.31,216737.0,47.1325,47.1686,47.1055,47.1505,216737.0
2016-12-22 14:50:00,52.3,52.34,52.29,52.32,156656.0,47.1415,47.1776,47.1325,47.1596,156656.0
2016-12-22 15:00:00,52.31,52.34,52.18,52.18,184765.0,47.1505,47.1776,47.0334,47.0334,184765.0
2016-12-22 15:10:00,52.18,52.19,52.05,52.06,286859.0,47.0334,47.0424,46.9162,46.9252,286859.0
2016-12-22 15:20:00,52.07,52.16,52.06,52.15,248265.0,46.9342,47.0153,46.9252,47.0063,248265.0
2016-12-22 15:30:00,52.16,52.18,52.12,52.13,260323.0,47.0153,47.0334,46.9793,46.9883,260323.0
2016-12-22 15:40:00,52.13,52.17,52.08,52.11,363214.0,46.9883,47.0244,46.9432,46.9703,363214.0
2016-12-22 15:50:00,52.1,52.16,52.07,52.15,733634.0,46.9613,47.0153,46.9342,47.0063,733634.0
2016-12-23 09:30:00,51.99,52.35,51.99,52.09,395395.0,46.8621,47.1866,46.8621,46.9522,395395.0
2016-12-23 09:40:00,52.09,52.13,51.88,52.03,291928.0,46.9522,46.9883,46.763,46.8982,291928.0
2016-12-23 09:50:00,52.03,52.05,51.88,52.0,274263.0,46.8982,46.9162,46.763,46.8711,274263.0
2016-12-23 10:00:00,51.99,52.12,51.99,52.1,356072.0,46.8621,46.9793,46.8621,46.9613,356072.0
2016-12-23 10:10:00,52.1,52.19,52.08,52.18,295925.0,46.9613,47.0424,46.9432,47.0334,295925.0
2016-12-23 10:20:00,52.17,52.25,52.16,52.21,228603.0,47.0244,47.0965,47.0153,47.0604,228603.0
2016-12-23 10:30:00,52.21,52.25,52.19,52.21,297686.0,47.0604,47.0965,47.0424,47.0604,297686.0
2016-12-23 10:40:00,52.21,52.22,52.04,52.05,203486.0,47.0604,47.0694,46.9072,46.9162,203486.0
2016-12-23 10:50:00,52.04,52.05,51.85,51.89,529024.0,46.9072,46.9162,46.7359,46.772,529024.0
2016-12-23 11:00:00,51.89,51.91,51.82,51.86,411760.0,46.772,46.79,46.7089,46.7449,411760.0
2016-12-23 11:10:00,51.86,51.88,51.69,51.7,275765.0,46.7449,46.763,46.5917,46.6007,275765.0
2016-12-23 11:20:00,51.69,51.83,51.69,51.79,287298.0,46.5917,46.7179,46.5917,46.6818,287298.0
2016-12-23 11:30:00,51.79,51.82,51.77,51.79,171351.0,46.6818,46.7089,46.6638,46.6818,171351.0
2016-12-23 11:40:00,51.79,51.85,51.76,51.79,139679.0,46.6818,46.7359,46.6548,46.6818,139679.0
2016-12-23 11:50:00,51.78,51.86,51.75,51.83,146887.0,46.6728,46.7449,46.6458,46.7179,146887.0
2016-12-23 12:00:00,51.84,51.9,51.83,51.87,116601.0,46.7269,46.781,46.7179,46.7539,116601.0
2016-12-23 12:10:00,51.87,51.91,51.85,51.88,95134.0,46.7539,46.79,46.7359,46.763,95134.0
2016-12-23 12:20:00,51.87,51.88,51.84,51.87,131154.0,46.7539,46.763,46.7269,46.7539,131154.0
2016-12-23 12:30:00,51.86,51.87,51.8,51.82,103387.0,46.7449,46.7539,46.6909,46.7089,103387.0
2016-12-23 12:40:00,51.83,51.85,51.81,51.83,73170.0,46.7179,46.7359,46.6999,46.7179,73170.0
2016-12-23 12:50:00,51.82,51.84,51.8,51.82,158010.0,46.7089,46.7269,46.6909,46.7089,158010.0
2016-12-23 13:00:00,51.83,51.87,51.82,51.86,78397.0,46.7179,46.7539,46.7089,46.7449,78397.0
2016-12-23 13:10:00,51.86,51.87,51.84,51.87,85870.0,46.7449,46.7539,46.7269,46.7539,85870.0
2016-12-23 13:20:00,51.87,51.91,51.86,51.88,92808.0,46.7539,46.79,46.7449,46.763,92808.0
2016-12-23 13:30:00,51.87,51.88,51.83,51.87,91751.0,46.7539,46.763,46.7179,46.7539,91751.0
2016-12-23 13:40:00,51.86,51.88,51.82,51.88,147579.0,46.7449,46.763,46.7089,46.763,147579.0
2016-12-23 13:50:00,51.87,51.95,51.85,51.87,140092.0,46.7539,46.8261,46.7359,46.7539,140092.0
2016-12-23 14:00:00,51.87,51.91,51.8,51.83,106698.0,46.7539,46.79,46.6909,46.7179,106698.0
2016-12-23 14:10:00,51.83,51.83,51.72,51.73,143371.0,46.7179,46.7179,46.6187,46.6278,143371.0
2016-12-23 14:20:00,51.72,51.74,51.67,51.69,119092.0,46.6187,46.6368,46.5737,46.5917,119092.0
2016-12-23 14:30:00,51.69,51.84,51.68,51.82,271454.0,46.5917,46.7269,46.5827,46.7089,271454.0
2016-12-23 14:40:00,51.82,51.9,51.8,51.88,202842.0,46.7089,46.781,46.6909,46.763,202842.0
2016-12-23 14:50:00,51.88,51.98,51.86,51.97,196265.0,46.763,46.8531,46.7449,46.8441,196265.0
2016-12-23 15:00:00,51.97,51.98,51.93,51.97,240180.0,46.8441,46.8531,46.808,46.8441,240180.0
2016-12-23 15:10:00,51.97,52.02,51.96,51.98,198982.0,46.8441,46.8892,46.8351,46.8531,198982.0
2016-12-23 15:20:00,51.97,52.01,51.97,51.98,182670.0,46.8441,46.8801,46.8441,46.8531,182670.0
2016-12-23 15:30:00,51.98,51.99,51.96,51.99,238386.0,46.8531,46.8621,46.8351,46.8621,238386.0
2016-12-23 15:40:00,51.99,52.0,51.96,51.97,254085.0,46.8621,46.8711,46.8351,46.8441,254085.0
2016-12-23 15:50:00,51.96,51.99,51.89,51.91,605088.0,46.8351,46.8621,46.772,46.79,605088.0
2016-12-27 09:30:00,51.8,52.06,51.77,51.95,329344.0,46.6909,46.9252,46.6638,46.8261,329344.0
2016-12-27 09:40:00,51.95,52.25,51.89,52.19,328554.0,46.8261,47.0965,46.772,47.0424,328554.0
2016-12-27 09:50:00,52.18,52.2,52.12,52.18,144400.0,47.0334,47.0514,46.9793,47.0334,144400.0
2016-12-27 10:00:00,52.18,52.25,52.1,52.17,141615.0,47.0334,47.0965,46.9613,47.0244,141615.0
2016-12-27 10:10:00,52.17,52.18,52.05,52.13,132207.0,47.0244,47.0334,46.9162,46.9883,132207.0
2016-12-27 10:20:00,52.14,52.19,52.11,52.12,126967.0,46.9973,47.0424,46.9703,46.9793,126967.0
2016-12-27 10:30:00,52.12,52.18,52.05,52.06,128477.0,46.9793,47.0334,46.9162,46.9252,128477.0
2016-12-27 10:40:00,52.05,52.07,51.94,51.95,399487.0,46.9162,46.9342,46.817,46.8261,399487.0
2016-12-27 10:50:00,51.95,51.97,51.86,51.9,139983.0,46.8261,46.8441,46.7449,46.781,139983.0
2016-12-27 11:00:00,51.9,51.9,51.71,51.74,276530.0,46.781,46.781,46.6097,46.6368,276530.0
2016-12-27 11:10:00,51.74,51.77,51.68,51.7,209012.0,46.6368,46.6638,46.5827,46.6007,209012.0
2016-12-27 11:20:00,51.7,51.7,51.57,51.58,310551.0,46.6007,46.6007,46.4835,46.4925,310551.0
2016-12-27 11:30:00,51.59,51.66,51.58,51.63,148423.0,46.5016,46.5647,46.4925,46.5376,148423.0
2016-12-27 11:40:00,51.64,51.76,51.61,51.75,153001.0,46.5466,46.6548,46.5196,46.6458,153001.0
2016-12-27 11:50:00,51.74,51.77,51.65,51.67,154252.0,46.6368,46.6638,46.5556,46.5737,154252.0
2016-12-27 12:00:00,51.67,51.75,51.63,51.66,177575.0,46.5737,46.6458,46.5376,46.5647,177575.0
2016-12-27 12:10:00,51.66,51.68,51.61,51.65,140442.0,46.5647,46.5827,46.5196,46.5556,140442.0
2016-12-27 12:20:00,51.66,51.7,51.62,51.68,153565.0,46.5647,46.6007,46.5286,46.5827,153565.0
2016-12-27 12:30:00,51.69,51.72,51.65,51.66,139124.0,46.5917,46.6187,46.5556,46.5647,139124.0
2016-12-27 12:40:00,51.66,51.7,51.64,51.66,78671.0,46.5647,46.6007,46.5466,46.5647,78671.0
2016-12-27 12:50:00,51.65,51.67,51.58,51.59,140689.0,46.5556,46.5737,46.4925,46.5016,140689.0
2016-12-27 13:00:00,51.58,51.59,51.53,51.54,175698.0,46.4925,46.5016,46.4475,46.4565,175698.0
2016-12-27 13:10:00,51.54,51.54,51.5,51.5,165267.0,46.4565,46.4565,46.4204,46.4204,165267.0
2016-12-27 13:20:00,51.51,51.52,51.46,51.47,114549.0,46.4295,46.4385,46.3844,46.3934,114549.0
2016-12-27 13:30:00,51.47,51.47,51.39,51.39,159584.0,46.3934,46.3934,46.3213,46.3213,159584.0
2016-12-27 13:40:00,51.39,51.41,51.35,51.36,121398.0,46.3213,46.3393,46.2852,46.2942,121398.0
2016-12-27 13:50:00,51.36,51.42,51.34,51.39,149228.0,46.2942,46.3483,46.2762,46.3213,149228.0
2016-12-27 14:00:00,51.4,51.4,51.35,51.39,92463.0,46.3303,46.3303,46.2852,46.3213,92463.0
2016-12-27 14:10:00,51.4,51.42,51.36,51.39,110627.0,46.3303,46.3483,46.2942,46.3213,110627.0
2016-12-27 14:20:00,51.39,51.44,51.38,51.41,141939.0,46.3213,46.3664,46.3123,46.3393,141939.0
2016-12-27 14:30:00,51.41,51.43,51.38,51.4,130213.0,46.3393,46.3573,46.3123,46.3303,130213.0
2016-12-27 14:40:00,51.41,51.44,51.32,51.33,172115.0,46.3393,46.3664,46.2582,46.2672,172115.0
2016-12-27 14:50:00,51.33,51.34,51.28,51.3,181637.0,46.2672,46.2762,46.2221,46.2402,181637.0
2016-12-27 15:00:00,51.3,51.33,51.27,51.27,158273.0,46.2402,46.2672,46.2131,46.2131,158273.0
2016-12-27 15:10:00,51.27,51.3,51.24,51.26,186320.0,46.2131,46.2402,46.1861,46.2041,186320.0
2016-12-27 15:20:00,51.25,51.3,51.24,51.27,165033.0,46.1951,46.2402,46.1861,46.2131,165033.0
2016-12-27 15:30:00,51.28,51.29,51.2,51.25,251521.0,46.2221,46.2312,46.15,46.1951,251521.0
2016-12-27 15:40:00,51.26,51.32,51.25,51.28,274656.0,46.2041,46.2582,46.1951,46.2221,274656.0
2016-12-27 15:50:00,51.28,51.3,51.26,51.28,424840.0,46.2221,46.2402,46.2041,46.2221,424840.0
2016-12-28 09:30:00,51.31,51.5,51.28,51.32,329979.0,46.2492,46.4204,46.2221,46.2582,329979.0
2016-12-28 09:40:00,51.33,51.34,51.04,51.09,342152.0,46.2672,46.2762,46.0058,46.0509,342152.0
2016-12-28 09:50:00,51.08,51.08,51.0,51.02,169676.0,46.0419,46.0419,45.9698,45.9878,169676.0
2016-12-28 10:00:00,51.03,51.31,51.0,51.2,203644.0,45.9968,46.2492,45.9698,46.15,203644.0
2016-12-28 10:10:00,51.21,51.24,51.14,51.15,199274.0,46.159,46.1861,46.0959,46.105,199274.0
2016-12-28 10:20:00,51.16,51.27,51.08,51.26,184070.0,46.114,46.2131,46.0419,46.2041,184070.0
2016-12-28 10:30:00,51.26,51.26,51.18,51.18,124339.0,46.2041,46.2041,46.132,46.132,124339.0
2016-12-28 10:40:00,51.19,51.21,51.14,51.17,111942.0,46.141,46.159,46.0959,46.123,111942.0
2016-12-28 10:50:00,51.17,51.19,51.1,51.14,113316.0,46.123,46.141,46.0599,46.0959,113316.0
2016-12-28 11:00:00,51.14,51.14,51.05,51.09,125482.0,46.0959,46.0959,46.0148,46.0509,125482.0
2016-12-28 11:10:00,51.09,51.2,51.08,51.17,124859.0,46.0509,46.15,46.0419,46.123,124859.0
2016-12-28 11:20:00,51.17,51.2,51.15,51.17,56601.0,46.123,46.15,46.105,46.123,56601.0
2016-12-28 11:30:00,51.17,51.2,51.12,51.14,128722.0,46.123,46.15,46.0779,46.0959,128722.0
2016-12-28 11:40:00,51.15,51.15,51.1,51.13,61696.0,46.105,46.105,46.0599,46.0869,61696.0
2016-12-28 11:50:00,51.13,51.14,51.05,51.08,96456.0,46.0869,46.0959,46.0148,46.0419,96456.0
2016-12-28 12:00:00,51.07,51.07,50.96,50.98,160215.0,46.0329,46.0329,45.9337,45.9517,160215.0
2016-12-28 12:10:00,50.98,50.99,50.87,50.88,148686.0,45.9517,45.9607,45.8526,45.8616,148686.0
2016-12-28 12:20:00,50.88,51.03,50.87,51.01,119202.0,45.8616,45.9968,45.8526,45.9788,119202.0
2016-12-28 12:30:00,51.0,51.1,50.99,51.09,112236.0,45.9698,46.0599,45.9607,46.0509,112236.0
2016-12-28 12:40:00,51.09,51.14,51.03,51.07,126189.0,46.0509,46.0959,45.9968,46.0329,126189.0
2016-12-28 12:50:00,51.07,51.09,51.01,51.04,73873.0,46.0329,46.0509,45.9788,46.0058,73873.0
2016-12-28 13:00:00,51.04,51.07,50.98,51.02,88823.0,46.0058,46.0329,45.9517,45.9878,88823.0
2016-12-28 13:10:00,51.01,51.09,51.01,51.06,112696.0,45.9788,46.0509,45.9788,46.0238,112696.0
2016-12-28 13:20:00,51.06,51.09,51.03,51.06,77833.0,46.0238,46.0509,45.9968,46.0238,77833.0
2016-12-28 13:30:00,51.05,51.15,51.05,51.13,104135.0,46.0148,46.105,46.0148,46.0869,104135.0
2016-12-28 13:40:00,51.14,51.15,51.08,51.09,55159.0,46.0959,46.105,46.0419,46.0509,55159.0
2016-12-28 13:50:00,51.09,51.13,51.06,51.11,143960.0,46.0509,46.0869,46.0238,46.0689,143960.0
2016-12-28 14:00:00,51.11,51.19,51.11,51.15,104822.0,46.0689,46.141,46.0689,46.105,104822.0
2016-12-28 14:10:00,51.16,51.19,51.08,51.1,96674.0,46.114,46.141,46.0419,46.0599,96674.0
2016-12-28 14:20:00,51.1,51.11,51.05,51.09,68275.0,46.0599,46.0689,46.0148,46.0509,68275.0
2016-12-28 14:30:00,51.1,51.12,51.07,51.11,65831.0,46.0599,46.0779,46.0329,46.0689,65831.0
2016-12-28 14:40:00,51.12,51.14,51.08,51.1,100569.0,46.0779,46.0959,46.0419,46.0599,100569.0
2016-12-28 14:50:00,51.09,51.12,51.05,51.11,70590.0,46.0509,46.0779,46.0148,46.0689,70590.0
2016-12-28 15:00:00,51.11,51.12,51.05,51.05,63130.0,46.0689,46.0779,46.0148,46.0148,63130.0
2016-12-28 15:10:00,51.06,51.1,51.03,51.04,95730.0,46.0238,46.0599,45.9968,46.0058,95730.0
2016-12-28 15:20:00,51.04,51.08,51.03,51.06,71278.0,46.0058,46.0419,45.9968,46.0238,71278.0
2016-12-28 15:30:00,51.06,51.08,51.03,51.04,114680.0,46.0238,46.0419,45.9968,46.0058,114680.0
2016-12-28 15:40:00,51.04,51.08,51.02,51.05,177774.0,46.0058,46.0419,45.9878,46.0148,177774.0
2016-12-28 15:50:00,51.05,51.07,51.0,51.01,415940.0,46.0148,46.0329,45.9698,45.9788,415940.0
2016-12-29 09:30:00,51.0,51.16,50.9,51.04,193872.0,45.9698,46.114,45.8796,46.0058,193872.0
2016-12-29 09:40:00,51.05,51.07,50.94,50.99,122061.0,46.0148,46.0329,45.9157,45.9607,122061.0
2016-12-29 09:50:00,50.98,51.01,50.92,50.96,89641.0,45.9517,45.9788,45.8976,45.9337,89641.0
2016-12-29 10:00:00,50.96,51.03,50.95,51.0,111976.0,45.9337,45.9968,45.9247,45.9698,111976.0
2016-12-29 10:10:00,51.0,51.0,50.93,50.99,86069.0,45.9698,45.9698,45.9067,45.9607,86069.0
2016-12-29 10:20:00,50.99,51.03,50.94,50.97,109038.0,45.9607,45.9968,45.9157,45.9427,109038.0
2016-12-29 10:30:00,50.97,50.99,50.92,50.96,112174.0,45.9427,45.9607,45.8976,45.9337,112174.0
2016-12-29 10:40:00,50.96,50.96,50.88,50.92,94520.0,45.9337,45.9337,45.8616,45.8976,94520.0
2016-12-29 10:50:00,50.91,50.98,50.91,50.96,98788.0,45.8886,45.9517,45.8886,45.9337,98788.0
2016-12-29 11:00:00,50.96,51.04,50.92,51.04,217238.0,45.9337,46.0058,45.8976,46.0058,217238.0
2016-12-29 11:10:00,51.04,51.17,51.03,51.14,180759.0,46.0058,46.123,45.9968,46.0959,180759.0
2016-12-29 11:20:00,51.15,51.2,51.12,51.2,103417.0,46.105,46.15,46.0779,46.15,103417.0
2016-12-29 11:30:00,51.2,51.24,51.19,51.21,114850.0,46.15,46.1861,46.141,46.159,114850.0
2016-12-29 11:40:00,51.21,51.22,51.15,51.16,92406.0,46.159,46.1681,46.105,46.114,92406.0
2016-12-29 11:50:00,51.16,51.18,51.08,51.08,61514.0,46.114,46.132,46.0419,46.0419,61514.0
2016-12-29 12:00:00,51.08,51.08,51.02,51.04,84358.0,46.0419,46.0419,45.9878,46.0058,84358.0
2016-12-29 12:10:00,51.04,51.1,51.01,51.07,70118.0,46.0058,46.0599,45.9788,46.0329,70118.0
2016-12-29 12:20:00,51.07,51.13,51.06,51.12,62910.0,46.0329,46.0869,46.0238,46.0779,62910.0
2016-12-29 12:30:00,51.12,51.12,51.05,51.1,59761.0,46.0779,46.0779,46.0148,46.0599,59761.0
2016-12-29 12:40:00,51.09,51.15,51.07,51.15,66792.0,46.0509,46.105,46.0329,46.105,66792.0
2016-12-29 12:50:00,51.15,51.17,51.09,51.09,55204.0,46.105,46.123,46.0509,46.0509,55204.0
2016-12-29 13:00:00,51.09,51.12,51.05,51.07,44733.0,46.0509,46.0779,46.0148,46.0329,44733.0
2016-12-29 13:10:00,51.06,51.07,51.01,51.05,44787.0,46.0238,46.0329,45.9788,46.0148,44787.0
2016-12-29 13:20:00,51.05,51.05,51.01,51.03,67033.0,46.0148,46.0148,45.9788,45.9968,67033.0
2016-12-29 13:30:00,51.02,51.03,50.99,51.0,103460.0,45.9878,45.9968,45.9607,45.9698,103460.0
2016-12-29 13:40:00,51.01,51.01,50.92,50.94,61662.0,45.9788,45.9788,45.8976,45.9157,61662.0
2016-12-29 13:50:00,50.94,51.03,50.93,51.03,77902.0,45.9157,45.9968,45.9067,45.9968,77902.0
2016-12-29 14:00:00,51.03,51.06,51.0,51.03,88157.0,45.9968,46.0238,45.9698,45.9968,88157.0
2016-12-29 14:10:00,51.03,51.07,50.97,50.97,78301.0,45.9968,46.0329,45.9427,45.9427,78301.0
2016-12-29 14:20:00,50.98,51.02,50.95,50.96,67866.0,45.9517,45.9878,45.9247,45.9337,67866.0
2016-12-29 14:30:00,50.96,51.0,50.94,50.96,69902.0,45.9337,45.9698,45.9157,45.9337,69902.0
2016-12-29 14:40:00,50.96,51.03,50.94,51.01,101319.0,45.9337,45.9968,45.9157,45.9788,101319.0
2016-12-29 14:50:00,51.02,51.06,51.02,51.04,60400.0,45.9878,46.0238,45.9878,46.0058,60400.0
2016-12-29 15:00:00,51.04,51.07,51.01,51.02,82187.0,46.0058,46.0329,45.9788,45.9878,82187.0
2016-12-29 15:10:00,51.02,51.05,51.01,51.03,81984.0,45.9878,46.0148,45.9788,45.9968,81984.0
2016-12-29 15:20:00,51.02,51.05,51.02,51.04,70633.0,45.9878,46.0148,45.9878,46.0058,70633.0
2016-12-29 15:30:00,51.05,51.07,51.04,51.07,135684.0,46.0148,46.0329,46.0058,46.0329,135684.0
2016-12-29 15:40:00,51.07,51.07,51.04,51.05,219935.0,46.0329,46.0329,46.0058,46.0148,219935.0
2016-12-29 15:50:00,51.05,51.1,51.04,51.07,256141.0,46.0148,46.0599,46.0058,46.0329,256141.0
2016-12-30 09:30:00,51.1,51.28,51.05,51.14,250023.0,46.0599,46.2221,46.0148,46.0959,250023.0
2016-12-30 09:40:00,51.15,51.33,51.08,51.27,225242.0,46.105,46.2672,46.0419,46.2131,225242.0
2016-12-30 09:50:00,51.27,51.28,50.99,51.02,203106.0,46.2131,46.2221,45.9607,45.9878,203106.0
2016-12-30 10:00:00,51.01,51.09,50.96,51.05,155910.0,45.9788,46.0509,45.9337,46.0148,155910.0
2016-12-30 10:10:00,51.04,51.05,50.91,50.93,194708.0,46.0058,46.0148,45.8886,45.9067,194708.0
2016-12-30 10:20:00,50.94,50.96,50.87,50.89,137516.0,45.9157,45.9337,45.8526,45.8706,137516.0
2016-12-30 10:30:00,50.89,50.96,50.89,50.9,101621.0,45.8706,45.9337,45.8706,45.8796,101621.0
2016-12-30 10:40:00,50.91,50.93,50.83,50.85,150017.0,45.8886,45.9067,45.8165,45.8346,150017.0
2016-12-30 10:50:00,50.86,50.96,50.84,50.95,98397.0,45.8436,45.9337,45.8255,45.9247,98397.0
2016-12-30 11:00:00,50.94,50.96,50.89,50.9,91232.0,45.9157,45.9337,45.8706,45.8796,91232.0
2016-12-30 11:10:00,50.9,50.92,50.85,50.91,99867.0,45.8796,45.8976,45.8346,45.8886,99867.0
2016-12-30 11:20:00,50.9,51.02,50.88,50.98,98271.0,45.8796,45.9878,45.8616,45.9517,98271.0
2016-12-30 11:30:00,50.97,51.04,50.97,51.02,105466.0,45.9427,46.0058,45.9427,45.9878,105466.0
2016-12-30 11:40:00,51.02,51.07,51.0,51.02,109585.0,45.9878,46.0329,45.9698,45.9878,109585.0
2016-12-30 11:50:00,51.02,51.03,50.92,50.92,64731.0,45.9878,45.9968,45.8976,45.8976,64731.0
2016-12-30 12:00:00,50.93,50.99,50.89,50.98,149721.0,45.9067,45.9607,45.8706,45.9517,149721.0
2016-12-30 12:10:00,50.98,51.02,50.94,50.96,128840.0,45.9517,45.9878,45.9157,45.9337,128840.0
2016-12-30 12:20:00,50.96,50.96,50.89,50.89,71756.0,45.9337,45.9337,45.8706,45.8706,71756.0
2016-12-30 12:30:00,50.89,50.92,50.86,50.87,82813.0,45.8706,45.8976,45.8436,45.8526,82813.0
2016-12-30 12:40:00,50.86,50.88,50.84,50.85,68157.0,45.8436,45.8616,45.8255,45.8346,68157.0
2016-12-30 12:50:00,50.85,50.86,50.82,50.86,74987.0,45.8346,45.8436,45.8075,45.8436,74987.0
2016-12-30 13:00:00,50.85,50.86,50.8,50.81,99817.0,45.8346,45.8436,45.7895,45.7985,99817.0
2016-12-30 13:10:00,50.8,50.84,50.8,50.8,100301.0,45.7895,45.8255,45.7895,45.7895,100301.0
2016-12-30 13:20:00,50.8,50.84,50.8,50.82,90263.0,45.7895,45.8255,45.7895,45.8075,90263.0
2016-12-30 13:30:00,50.81,50.9,50.81,50.88,193971.0,45.7985,45.8796,45.7985,45.8616,193971.0
2016-12-30 13:40:00,50.89,50.93,50.86,50.87,135620.0,45.8706,45.9067,45.8436,45.8526,135620.0
2016-12-30 13:50:00,50.87,50.89,50.83,50.85,70146.0,45.8526,45.8706,45.8165,45.8346,70146.0
2016-12-30 14:00:00,50.85,50.87,50.82,50.85,87254.0,45.8346,45.8526,45.8075,45.8346,87254.0
2016-12-30 14:10:00,50.84,50.85,50.8,50.85,90203.0,45.8255,45.8346,45.7895,45.8346,90203.0
2016-12-30 14:20:00,50.84,50.84,50.8,50.81,68123.0,45.8255,45.8255,45.7895,45.7985,68123.0
2016-12-30 14:30:00,50.81,50.84,50.77,50.78,149325.0,45.7985,45.8255,45.7624,45.7715,149325.0
2016-12-30 14:40:00,50.78,50.8,50.74,50.74,119568.0,45.7715,45.7895,45.7354,45.7354,119568.0
2016-12-30 14:50:00,50.73,50.76,50.7,50.72,123660.0,45.7264,45.7534,45.6993,45.7174,123660.0
2016-12-30 15:00:00,50.72,50.79,50.7,50.79,148532.0,45.7174,45.7805,45.6993,45.7805,148532.0
2016-12-30 15:10:00,50.78,50.83,50.77,50.78,123900.0,45.7715,45.8165,45.7624,45.7715,123900.0
2016-12-30 15:20:00,50.8,50.81,50.78,50.81,138046.0,45.7895,45.7985,45.7715,45.7985,138046.0
2016-12-30 15:30:00,50.81,50.85,50.79,50.83,193156.0,45.7985,45.8346,45.7805,45.8165,193156.0
2016-12-30 15:40:00,50.83,50.83,50.77,50.78,206478.0,45.8165,45.8165,45.7624,45.7715,206478.0
2016-12-30 15:50:00,50.78,50.85,50.73,50.84,942784.0,45.7715,45.8346,45.7264,45.8255,942784.0
2017-01-03 09:30:00,51.97,52.28,51.77,52.15,1170629.0,46.8441,47.1235,46.6638,47.0063,1170629.0
2017-01-03 09:40:00,52.14,52.17,51.92,52.13,466898.0,46.9973,47.0244,46.799,46.9883,466898.0
2017-01-03 09:50:00,52.12,52.27,52.04,52.24,623836.0,46.9793,47.1145,46.9072,47.0875,623836.0
2017-01-03 10:00:00,52.23,52.48,52.23,52.44,734074.0,47.0784,47.3038,47.0784,47.2677,734074.0
2017-01-03 10:10:00,52.44,52.46,52.34,52.44,349748.0,47.2677,47.2858,47.1776,47.2677,349748.0
2017-01-03 10:20:00,52.44,52.5,52.38,52.44,251591.0,47.2677,47.3218,47.2136,47.2677,251591.0
2017-01-03 10:30:00,52.43,52.46,52.28,52.29,355209.0,47.2587,47.2858,47.1235,47.1325,355209.0
2017-01-03 10:40:00,52.29,52.32,52.13,52.13,310997.0,47.1325,47.1596,46.9883,46.9883,310997.0
2017-01-03 10:50:00,52.14,52.24,52.13,52.19,296679.0,46.9973,47.0875,46.9883,47.0424,296679.0
2017-01-03 11:00:00,52.18,52.21,52.13,52.14,596105.0,47.0334,47.0604,46.9883,46.9973,596105.0
2017-01-03 11:10:00,52.14,52.14,52.01,52.02,366263.0,46.9973,46.9973,46.8801,46.8892,366263.0
2017-01-03 11:20:00,52.01,52.06,51.92,51.97,396378.0,46.8801,46.9252,46.799,46.8441,396378.0
2017-01-03 11:30:00,51.97,52.01,51.94,51.96,589139.0,46.8441,46.8801,46.817,46.8351,589139.0
2017-01-03 11:40:00,51.96,51.96,51.85,51.86,272108.0,46.8351,46.8351,46.7359,46.7449,272108.0
2017-01-03 11:50:00,51.87,51.91,51.83,51.91,186665.0,46.7539,46.79,46.7179,46.79,186665.0
2017-01-03 12:00:00,51.91,51.94,51.83,51.89,157096.0,46.79,46.817,46.7179,46.772,157096.0
2017-01-03 12:10:00,51.9,51.94,51.89,51.92,216238.0,46.781,46.817,46.772,46.799,216238.0
2017-01-03 12:20:00,51.91,51.93,51.77,51.8,123131.0,46.79,46.808,46.6638,46.6909,123131.0
2017-01-03 12:30:00,51.8,51.88,51.79,51.83,153914.0,46.6909,46.763,46.6818,46.7179,153914.0
2017-01-03 12:40:00,51.84,51.86,51.78,51.82,116051.0,46.7269,46.7449,46.6728,46.7089,116051.0
2017-01-03 12:50:00,51.82,51.86,51.78,51.83,115319.0,46.7089,46.7449,46.6728,46.7179,115319.0
2017-01-03 13:00:00,51.82,51.87,51.8,51.86,367574.0,46.7089,46.7539,46.6909,46.7449,367574.0
2017-01-03 13:10:00,51.86,51.95,51.86,51.91,138231.0,46.7449,46.8261,46.7449,46.79,138231.0
2017-01-03 13:20:00,51.91,52.01,51.9,51.94,131525.0,46.79,46.8801,46.781,46.817,131525.0
2017-01-03 13:30:00,51.93,51.94,51.83,51.85,169241.0,46.808,46.817,46.7179,46.7359,169241.0
2017-01-03 13:40:00,51.85,51.9,51.83,51.86,205083.0,46.7359,46.781,46.7179,46.7449,205083.0
2017-01-03 13:50:00,51.86,51.87,51.84,51.85,93817.0,46.7449,46.7539,46.7269,46.7359,93817.0
2017-01-03 14:00:00,51.85,51.88,51.84,51.85,88887.0,46.7359,46.763,46.7269,46.7359,88887.0
2017-01-03 14:10:00,51.85,51.86,51.84,51.85,137721.0,46.7359,46.7449,46.7269,46.7359,137721.0
2017-01-03 14:20:00,51.84,51.86,51.79,51.8,154061.0,46.7269,46.7449,46.6818,46.6909,154061.0
2017-01-03 14:30:00,51.8,51.81,51.78,51.8,148860.0,46.6909,46.6999,46.6728,46.6909,148860.0
2017-01-03 14:40:00,51.8,51.86,51.8,51.82,134665.0,46.6909,46.7449,46.6909,46.7089,134665.0
2017-01-03 14:50:00,51.82,51.9,51.81,51.9,179443.0,46.7089,46.781,46.6999,46.781,179443.0
2017-01-03 15:00:00,51.9,51.94,51.89,51.91,209771.0,46.781,46.817,46.772,46.79,209771.0
2017-01-03 15:10:00,51.91,51.95,51.9,51.93,256055.0,46.79,46.8261,46.781,46.808,256055.0
2017-01-03 15:20:00,51.94,51.95,51.92,51.94,250047.0,46.817,46.8261,46.799,46.817,250047.0
2017-01-03 15:30:00,51.94,52.0,51.92,52.0,249574.0,46.817,46.8711,46.799,46.8711,249574.0
2017-01-03 15:40:00,52.0,52.01,51.96,52.0,386193.0,46.8711,46.8801,46.8351,46.8711,386193.0
2017-01-03 15:50:00,52.0,52.01,51.94,51.99,713994.0,46.8711,46.8801,46.817,46.8621,713994.0
2017-01-04 09:30:00,52.23,52.5,52.09,52.37,600257.0,47.0784,47.3218,46.9522,47.2046,600257.0
2017-01-04 09:40:00,52.37,52.42,52.33,52.33,258281.0,47.2046,47.2497,47.1686,47.1686,258281.0
2017-01-04 09:50:00,52.33,52.5,52.28,52.5,197472.0,47.1686,47.3218,47.1235,47.3218,197472.0
2017-01-04 10:00:00,52.5,52.58,52.48,52.58,303853.0,47.3218,47.3939,47.3038,47.3939,303853.0
2017-01-04 10:10:00,52.58,52.66,52.57,52.65,311311.0,47.3939,47.466,47.3849,47.457,311311.0
2017-01-04 10:20:00,52.65,52.67,52.56,52.58,216703.0,47.457,47.475,47.3759,47.3939,216703.0
2017-01-04 10:30:00,52.57,52.77,52.57,52.76,346744.0,47.3849,47.5652,47.3849,47.5562,346744.0
2017-01-04 10:40:00,52.75,52.79,52.68,52.71,286902.0,47.5472,47.5832,47.4841,47.5111,286902.0
2017-01-04 10:50:00,52.7,52.7,52.57,52.66,292598.0,47.5021,47.5021,47.3849,47.466,292598.0
2017-01-04 11:00:00,52.67,52.75,52.66,52.73,206355.0,47.475,47.5472,47.466,47.5291,206355.0
2017-01-04 11:10:00,52.72,52.74,52.63,52.68,164140.0,47.5201,47.5381,47.439,47.4841,164140.0
2017-01-04 11:20:00,52.67,52.7,52.64,52.7,167575.0,47.475,47.5021,47.448,47.5021,167575.0
2017-01-04 11:30:00,52.71,52.78,52.7,52.78,180446.0,47.5111,47.5742,47.5021,47.5742,180446.0
2017-01-04 11:40:00,52.78,52.85,52.77,52.81,256397.0,47.5742,47.6373,47.5652,47.6012,256397.0
2017-01-04 11:50:00,52.81,52.85,52.8,52.85,171200.0,47.6012,47.6373,47.5922,47.6373,171200.0
2017-01-04 12:00:00,52.84,52.86,52.79,52.85,301468.0,47.6283,47.6463,47.5832,47.6373,301468.0
2017-01-04 12:10:00,52.85,52.9,52.82,52.89,264008.0,47.6373,47.6824,47.6102,47.6733,264008.0
2017-01-04 12:20:00,52.89,52.94,52.87,52.9,365560.0,47.6733,47.7184,47.6553,47.6824,365560.0
2017-01-04 12:30:00,52.91,52.92,52.86,52.89,220703.0,47.6914,47.7004,47.6463,47.6733,220703.0
2017-01-04 12:40:00,52.89,52.91,52.86,52.9,156323.0,47.6733,47.6914,47.6463,47.6824,156323.0
2017-01-04 12:50:00,52.9,52.91,52.86,52.86,158396.0,47.6824,47.6914,47.6463,47.6463,158396.0
2017-01-04 13:00:00,52.87,52.87,52.83,52.85,198820.0,47.6553,47.6553,47.6193,47.6373,198820.0
2017-01-04 13:10:00,52.84,52.84,52.78,52.81,90174.0,47.6283,47.6283,47.5742,47.6012,90174.0
2017-01-04 13:20:00,52.82,52.82,52.72,52.73,230705.0,47.6102,47.6102,47.5201,47.5291,230705.0
2017-01-04 13:30:00,52.72,52.86,52.72,52.83,212868.0,47.5201,47.6463,47.5201,47.6193,212868.0
2017-01-04 13:40:00,52.83,52.87,52.83,52.86,152687.0,47.6193,47.6553,47.6193,47.6463,152687.0
2017-01-04 13:50:00,52.85,52.89,52.85,52.87,144520.0,47.6373,47.6733,47.6373,47.6553,144520.0
2017-01-04 14:00:00,52.87,52.89,52.85,52.88,155483.0,47.6553,47.6733,47.6373,47.6643,155483.0
2017-01-04 14:10:00,52.88,52.97,52.88,52.97,239376.0,47.6643,47.7455,47.6643,47.7455,239376.0
2017-01-04 14:20:00,52.97,53.06,52.96,53.01,511887.0,47.7455,47.8266,47.7364,47.7815,511887.0
2017-01-04 14:30:00,53.01,53.03,52.97,53.0,233528.0,47.7815,47.7995,47.7455,47.7725,233528.0
2017-01-04 14:40:00,53.0,53.11,52.97,53.11,340148.0,47.7725,47.8716,47.7455,47.8716,340148.0
2017-01-04 14:50:00,53.11,53.28,53.1,53.25,502362.0,47.8716,48.0249,47.8626,47.9978,502362.0
2017-01-04 15:00:00,53.25,53.35,53.18,53.2,546364.0,47.9978,48.088,47.9347,47.9528,546364.0
2017-01-04 15:10:00,53.2,53.27,53.16,53.25,414903.0,47.9528,48.0159,47.9167,47.9978,414903.0
2017-01-04 15:20:00,53.25,53.26,53.12,53.16,327220.0,47.9978,48.0068,47.8807,47.9167,327220.0
2017-01-04 15:30:00,53.15,53.2,53.14,53.16,279757.0,47.9077,47.9528,47.8987,47.9167,279757.0
2017-01-04 15:40:00,53.15,53.18,53.13,53.13,428736.0,47.9077,47.9347,47.8897,47.8897,428736.0
2017-01-04 15:50:00,53.14,53.15,53.06,53.08,902062.0,47.8987,47.9077,47.8266,47.8446,902062.0
2017-01-05 09:30:00,52.92,52.93,52.55,52.7,661540.0,47.7004,47.7094,47.3669,47.5021,661540.0
2017-01-05 09:40:00,52.7,52.86,52.67,52.71,342333.0,47.5021,47.6463,47.475,47.5111,342333.0
2017-01-05 09:50:00,52.71,52.74,52.55,52.72,241606.0,47.5111,47.5381,47.3669,47.5201,241606.0
2017-01-05 10:00:00,52.73,52.73,52.6,52.66,327703.0,47.5291,47.5291,47.4119,47.466,327703.0
2017-01-05 10:10:00,52.66,52.77,52.65,52.73,180246.0,47.466,47.5652,47.457,47.5291,180246.0
2017-01-05 10:20:00,52.73,52.79,52.66,52.72,190227.0,47.5291,47.5832,47.466,47.5201,190227.0
2017-01-05 10:30:00,52.72,52.73,52.55,52.61,175947.0,47.5201,47.5291,47.3669,47.421,175947.0
2017-01-05 10:40:00,52.61,52.71,52.58,52.7,192567.0,47.421,47.5111,47.3939,47.5021,192567.0
2017-01-05 10:50:00,52.7,52.78,52.68,52.73,113514.0,47.5021,47.5742,47.4841,47.5291,113514.0
2017-01-05 11:00:00,52.73,52.74,52.64,52.71,161056.0,47.5291,47.5381,47.448,47.5111,161056.0
2017-01-05 11:10:00,52.71,52.72,52.6,52.66,191351.0,47.5111,47.5201,47.4119,47.466,191351.0
2017-01-05 11:20:00,52.66,52.67,52.58,52.6,155456.0,47.466,47.475,47.3939,47.4119,155456.0
2017-01-05 11:30:00,52.6,52.6,52.46,52.51,253989.0,47.4119,47.4119,47.2858,47.3308,253989.0
2017-01-05 11:40:00,52.51,52.6,52.44,52.58,184626.0,47.3308,47.4119,47.2677,47.3939,184626.0
2017-01-05 11:50:00,52.58,52.66,52.57,52.59,137431.0,47.3939,47.466,47.3849,47.4029,137431.0
2017-01-05 12:00:00,52.59,52.67,52.57,52.63,127489.0,47.4029,47.475,47.3849,47.439,127489.0
2017-01-05 12:10:00,52.63,52.65,52.58,52.65,103008.0,47.439,47.457,47.3939,47.457,103008.0
2017-01-05 12:20:00,52.64,52.72,52.64,52.65,99144.0,47.448,47.5201,47.448,47.457,99144.0
2017-01-05 12:30:00,52.66,52.67,52.58,52.63,131766.0,47.466,47.475,47.3939,47.439,131766.0
2017-01-05 12:40:00,52.63,52.67,52.57,52.58,106539.0,47.439,47.475,47.3849,47.3939,106539.0
2017-01-05 12:50:00,52.58,52.62,52.55,52.6,81867.0,47.3939,47.43,47.3669,47.4119,81867.0
2017-01-05 13:00:00,52.6,52.6,52.57,52.6,130464.0,47.4119,47.4119,47.3849,47.4119,130464.0
2017-01-05 13:10:00,52.6,52.6,52.54,52.58,110908.0,47.4119,47.4119,47.3579,47.3939,110908.0
2017-01-05 13:20:00,52.59,52.62,52.57,52.6,78899.0,47.4029,47.43,47.3849,47.4119,78899.0
2017-01-05 13:30:00,52.6,52.65,52.59,52.64,90129.0,47.4119,47.457,47.4029,47.448,90129.0
2017-01-05 13:40:00,52.64,52.65,52.61,52.63,97549.0,47.448,47.457,47.421,47.439,97549.0
2017-01-05 13:50:00,52.62,52.66,52.62,52.64,105311.0,47.43,47.466,47.43,47.448,105311.0
2017-01-05 14:00:00,52.65,52.71,52.63,52.71,112305.0,47.457,47.5111,47.439,47.5111,112305.0
2017-01-05 14:10:00,52.71,52.76,52.69,52.72,166800.0,47.5111,47.5562,47.4931,47.5201,166800.0
2017-01-05 14:20:00,52.72,52.75,52.69,52.71,111163.0,47.5201,47.5472,47.4931,47.5111,111163.0
2017-01-05 14:30:00,52.71,52.73,52.64,52.69,115136.0,47.5111,47.5291,47.448,47.4931,115136.0
2017-01-05 14:40:00,52.69,52.75,52.67,52.74,104646.0,47.4931,47.5472,47.475,47.5381,104646.0
2017-01-05 14:50:00,52.75,52.8,52.74,52.79,159626.0,47.5472,47.5922,47.5381,47.5832,159626.0
2017-01-05 15:00:00,52.79,52.83,52.77,52.8,151379.0,47.5832,47.6193,47.5652,47.5922,151379.0
2017-01-05 15:10:00,52.8,52.85,52.8,52.8,151514.0,47.5922,47.6373,47.5922,47.5922,151514.0
2017-01-05 15:20:00,52.8,52.86,52.8,52.8,187335.0,47.5922,47.6463,47.5922,47.5922,187335.0
2017-01-05 15:30:00,52.8,52.94,52.8,52.94,331157.0,47.5922,47.7184,47.5922,47.7184,331157.0
2017-01-05 15:40:00,52.94,53.04,52.93,53.01,405668.0,47.7184,47.8085,47.7094,47.7815,405668.0
2017-01-05 15:50:00,53.01,53.1,53.0,53.06,838286.0,47.7815,47.8626,47.7725,47.8266,838286.0
2017-01-06 09:30:00,53.09,53.2,52.98,53.17,552196.0,47.8536,47.9528,47.7545,47.9257,552196.0
2017-01-06 09:40:00,53.17,53.62,53.14,53.44,605763.0,47.9257,48.3313,47.8987,48.1691,605763.0
2017-01-06 09:50:00,53.44,53.63,53.43,53.59,461770.0,48.1691,48.3404,48.1601,48.3043,461770.0
2017-01-06 10:00:00,53.59,53.69,53.49,53.69,432925.0,48.3043,48.3944,48.2142,48.3944,432925.0
2017-01-06 10:10:00,53.69,53.76,53.64,53.66,414632.0,48.3944,48.4575,48.3494,48.3674,414632.0
2017-01-06 10:20:00,53.66,53.66,53.58,53.62,180359.0,48.3674,48.3674,48.2953,48.3313,180359.0
2017-01-06 10:30:00,53.62,53.62,53.36,53.44,253368.0,48.3313,48.3313,48.097,48.1691,253368.0
2017-01-06 10:40:00,53.44,53.55,53.38,53.55,267695.0,48.1691,48.2682,48.115,48.2682,267695.0
2017-01-06 10:50:00,53.56,53.65,53.48,53.57,240723.0,48.2773,48.3584,48.2051,48.2863,240723.0
2017-01-06 11:00:00,53.58,53.75,53.57,53.61,265913.0,48.2953,48.4485,48.2863,48.3223,265913.0
2017-01-06 11:10:00,53.6,53.71,53.58,53.69,199861.0,48.3133,48.4125,48.2953,48.3944,199861.0
2017-01-06 11:20:00,53.69,53.71,53.6,53.67,185922.0,48.3944,48.4125,48.3133,48.3764,185922.0
2017-01-06 11:30:00,53.68,53.7,53.57,53.62,248918.0,48.3854,48.4034,48.2863,48.3313,248918.0
2017-01-06 11:40:00,53.62,53.69,53.6,53.67,146342.0,48.3313,48.3944,48.3133,48.3764,146342.0
2017-01-06 11:50:00,53.67,53.77,53.66,53.73,191394.0,48.3764,48.4665,48.3674,48.4305,191394.0
2017-01-06 12:00:00,53.73,53.79,53.7,53.7,189849.0,48.4305,48.4846,48.4034,48.4034,189849.0
2017-01-06 12:10:00,53.71,53.79,53.7,53.76,181368.0,48.4125,48.4846,48.4034,48.4575,181368.0
2017-01-06 12:20:00,53.76,53.77,53.71,53.77,165192.0,48.4575,48.4665,48.4125,48.4665,165192.0
2017-01-06 12:30:00,53.77,53.84,53.69,53.82,277810.0,48.4665,48.5296,48.3944,48.5116,277810.0
2017-01-06 12:40:00,53.83,53.87,53.81,53.84,278867.0,48.5206,48.5567,48.5026,48.5296,278867.0
2017-01-06 12:50:00,53.85,53.91,53.83,53.89,238821.0,48.5387,48.5927,48.5206,48.5747,238821.0
2017-01-06 13:00:00,53.89,53.91,53.73,53.76,166778.0,48.5747,48.5927,48.4305,48.4575,166778.0
2017-01-06 13:10:00,53.76,53.88,53.75,53.87,201673.0,48.4575,48.5657,48.4485,48.5567,201673.0
2017-01-06 13:20:00,53.88,53.93,53.84,53.88,256667.0,48.5657,48.6108,48.5296,48.5657,256667.0
2017-01-06 13:30:00,53.88,53.89,53.8,53.89,205957.0,48.5657,48.5747,48.4936,48.5747,205957.0
2017-01-06 13:40:00,53.89,53.93,53.83,53.9,156313.0,48.5747,48.6108,48.5206,48.5837,156313.0
2017-01-06 13:50:00,53.9,53.93,53.88,53.91,214098.0,48.5837,48.6108,48.5657,48.5927,214098.0
2017-01-06 14:00:00,53.9,53.97,53.9,53.95,205078.0,48.5837,48.6468,48.5837,48.6288,205078.0
2017-01-06 14:10:00,53.94,53.97,53.91,53.94,153065.0,48.6198,48.6468,48.5927,48.6198,153065.0
2017-01-06 14:20:00,53.94,53.97,53.89,53.94,164969.0,48.6198,48.6468,48.5747,48.6198,164969.0
2017-01-06 14:30:00,53.94,53.94,53.84,53.9,177363.0,48.6198,48.6198,48.5296,48.5837,177363.0
2017-01-06 14:40:00,53.91,53.93,53.88,53.91,161243.0,48.5927,48.6108,48.5657,48.5927,161243.0
2017-01-06 14:50:00,53.92,53.94,53.87,53.88,171177.0,48.6018,48.6198,48.5567,48.5657,171177.0
2017-01-06 15:00:00,53.88,53.94,53.87,53.94,191660.0,48.5657,48.6198,48.5567,48.6198,191660.0
2017-01-06 15:10:00,53.94,53.98,53.91,53.95,278202.0,48.6198,48.6558,48.5927,48.6288,278202.0
2017-01-06 15:20:00,53.96,54.06,53.95,54.01,458239.0,48.6378,48.7279,48.6288,48.6829,458239.0
2017-01-06 15:30:00,54.01,54.06,53.96,54.01,464333.0,48.6829,48.7279,48.6378,48.6829,464333.0
2017-01-06 15:40:00,54.01,54.09,53.97,54.08,489678.0,48.6829,48.755,48.6468,48.746,489678.0
2017-01-06 15:50:00,54.08,54.08,53.86,53.92,957152.0,48.746,48.746,48.5477,48.6018,957152.0
2017-01-09 09:30:00,53.96,53.99,53.7,53.87,504445.0,48.6378,48.6648,48.4034,48.5567,504445.0
2017-01-09 09:40:00,53.87,53.93,53.62,53.63,331886.0,48.5567,48.6108,48.3313,48.3404,331886.0
2017-01-09 09:50:00,53.63,53.63,53.38,53.4,277938.0,48.3404,48.3404,48.115,48.133,277938.0
2017-01-09 10:00:00,53.4,53.5,53.26,53.26,258587.0,48.133,48.2232,48.0068,48.0068,258587.0
2017-01-09 10:10:00,53.27,53.51,53.21,53.51,239785.0,48.0159,48.2322,47.9618,48.2322,239785.0
2017-01-09 10:20:00,53.51,53.77,53.47,53.77,292606.0,48.2322,48.4665,48.1961,48.4665,292606.0
2017-01-09 10:30:00,53.76,53.77,53.61,53.69,228214.0,48.4575,48.4665,48.3223,48.3944,228214.0
2017-01-09 10:40:00,53.69,53.78,53.67,53.77,171363.0,48.3944,48.4756,48.3764,48.4665,171363.0
2017-01-09 10:50:00,53.78,53.8,53.73,53.75,178076.0,48.4756,48.4936,48.4305,48.4485,178076.0
2017-01-09 11:00:00,53.75,53.77,53.72,53.74,214261.0,48.4485,48.4665,48.4215,48.4395,214261.0
2017-01-09 11:10:00,53.75,53.8,53.74,53.8,237660.0,48.4485,48.4936,48.4395,48.4936,237660.0
2017-01-09 11:20:00,53.8,53.83,53.69,53.71,129775.0,48.4936,48.5206,48.3944,48.4125,129775.0
2017-01-09 11:30:00,53.71,53.72,53.58,53.58,113460.0,48.4125,48.4215,48.2953,48.2953,113460.0
2017-01-09 11:40:00,53.58,53.63,53.55,53.62,496403.0,48.2953,48.3404,48.2682,48.3313,496403.0
2017-01-09 11:50:00,53.61,53.62,53.45,53.48,124902.0,48.3223,48.3313,48.1781,48.2051,124902.0
2017-01-09 12:00:00,53.48,53.52,53.44,53.51,140823.0,48.2051,48.2412,48.1691,48.2322,140823.0
2017-01-09 12:10:00,53.5,53.53,53.41,53.42,145494.0,48.2232,48.2502,48.1421,48.1511,145494.0
2017-01-09 12:20:00,53.42,53.53,53.4,53.53,195900.0,48.1511,48.2502,48.133,48.2502,195900.0
2017-01-09 12:30:00,53.52,53.55,53.5,53.51,172602.0,48.2412,48.2682,48.2232,48.2322,172602.0
2017-01-09 12:40:00,53.5,53.51,53.43,53.46,135691.0,48.2232,48.2322,48.1601,48.1871,135691.0
2017-01-09 12:50:00,53.46,53.46,53.42,53.45,107483.0,48.1871,48.1871,48.1511,48.1781,107483.0
2017-01-09 13:00:00,53.46,53.47,53.42,53.43,114064.0,48.1871,48.1961,48.1511,48.1601,114064.0
2017-01-09 13:10:00,53.43,53.47,53.41,53.45,132426.0,48.1601,48.1961,48.1421,48.1781,132426.0
2017-01-09 13:20:00,53.46,53.48,53.41,53.44,84928.0,48.1871,48.2051,48.1421,48.1691,84928.0
2017-01-09 13:30:00,53.44,53.44,53.36,53.37,115884.0,48.1691,48.1691,48.097,48.106,115884.0
2017-01-09 13:40:00,53.37,53.39,53.31,53.35,120483.0,48.106,48.124,48.0519,48.088,120483.0
2017-01-09 13:50:00,53.35,53.42,53.33,53.41,105702.0,48.088,48.1511,48.0699,48.1421,105702.0
2017-01-09 14:00:00,53.41,53.41,53.35,53.35,83364.0,48.1421,48.1421,48.088,48.088,83364.0
2017-01-09 14:10:00,53.35,53.36,53.27,53.32,187686.0,48.088,48.097,48.0159,48.0609,187686.0
2017-01-09 14:20:00,53.31,53.32,53.26,53.3,145227.0,48.0519,48.0609,48.0068,48.0429,145227.0
2017-01-09 14:30:00,53.3,53.37,53.28,53.32,127484.0,48.0429,48.106,48.0249,48.0609,127484.0
2017-01-09 14:40:00,53.32,53.4,53.31,53.4,154261.0,48.0609,48.133,48.0519,48.133,154261.0
2017-01-09 14:50:00,53.4,53.46,53.38,53.45,107975.0,48.133,48.1871,48.115,48.1781,107975.0
2017-01-09 15:00:00,53.45,53.5,53.44,53.49,183421.0,48.1781,48.2232,48.1691,48.2142,183421.0
2017-01-09 15:10:00,53.48,53.51,53.44,53.46,132766.0,48.2051,48.2322,48.1691,48.1871,132766.0
2017-01-09 15:20:00,53.45,53.48,53.43,53.48,162465.0,48.1781,48.2051,48.1601,48.2051,162465.0
2017-01-09 15:30:00,53.48,53.48,53.39,53.42,304268.0,48.2051,48.2051,48.124,48.1511,304268.0
2017-01-09 15:40:00,53.42,53.48,53.42,53.44,213360.0,48.1511,48.2051,48.1511,48.1691,213360.0
2017-01-09 15:50:00,53.44,53.44,53.38,53.41,433610.0,48.1691,48.1691,48.115,48.1421,433610.0
2017-01-10 09:30:00,53.55,53.68,53.5,53.67,332239.0,48.2682,48.3854,48.2232,48.3764,332239.0
2017-01-10 09:40:00,53.67,53.74,53.56,53.62,236182.0,48.3764,48.4395,48.2773,48.3313,236182.0
2017-01-10 09:50:00,53.62,53.66,53.43,53.43,172173.0,48.3313,48.3674,48.1601,48.1601,172173.0
2017-01-10 10:00:00,53.43,53.46,53.28,53.31,230083.0,48.1601,48.1871,48.0249,48.0519,230083.0
2017-01-10 10:10:00,53.31,53.38,53.22,53.26,170245.0,48.0519,48.115,47.9708,48.0068,170245.0
2017-01-10 10:20:00,53.27,53.38,53.26,53.34,174197.0,48.0159,48.115,48.0068,48.079,174197.0
2017-01-10 10:30:00,53.35,53.42,53.34,53.41,163546.0,48.088,48.1511,48.079,48.1421,163546.0
2017-01-10 10:40:00,53.41,53.54,53.39,53.52,161452.0,48.1421,48.2592,48.124,48.2412,161452.0
2017-01-10 10:50:00,53.51,53.53,53.45,53.5,136741.0,48.2322,48.2502,48.1781,48.2232,136741.0
2017-01-10 11:00:00,53.5,53.6,53.48,53.52,160969.0,48.2232,48.3133,48.2051,48.2412,160969.0
2017-01-10 11:10:00,53.52,53.54,53.4,53.48,139904.0,48.2412,48.2592,48.133,48.2051,139904.0
2017-01-10 11:20:00,53.48,53.55,53.46,53.53,152897.0,48.2051,48.2682,48.1871,48.2502,152897.0
2017-01-10 11:30:00,53.53,53.53,53.41,53.45,112694.0,48.2502,48.2502,48.1421,48.1781,112694.0
2017-01-10 11:40:00,53.45,53.49,53.41,53.48,242255.0,48.1781,48.2142,48.1421,48.2051,242255.0
2017-01-10 11:50:00,53.48,53.5,53.42,53.42,110372.0,48.2051,48.2232,48.1511,48.1511,110372.0
2017-01-10 12:00:00,53.43,53.46,53.41,53.44,150729.0,48.1601,48.1871,48.1421,48.1691,150729.0
2017-01-10 12:10:00,53.44,53.56,53.43,53.55,83908.0,48.1691,48.2773,48.1601,48.2682,83908.0
2017-01-10 12:20:00,53.55,53.6,53.46,53.47,135352.0,48.2682,48.3133,48.1871,48.1961,135352.0
2017-01-10 12:30:00,53.47,53.51,53.43,53.44,315007.0,48.1961,48.2322,48.1601,48.1691,315007.0
2017-01-10 12:40:00,53.44,53.54,53.42,53.52,176379.0,48.1691,48.2592,48.1511,48.2412,176379.0
2017-01-10 12:50:00,53.52,53.57,53.44,53.45,125596.0,48.2412,48.2863,48.1691,48.1781,125596.0
2017-01-10 13:00:00,53.46,53.48,53.42,53.43,95231.0,48.1871,48.2051,48.1511,48.1601,95231.0
2017-01-10 13:10:00,53.43,53.51,53.43,53.46,102880.0,48.1601,48.2322,48.1601,48.1871,102880.0
2017-01-10 13:20:00,53.46,53.49,53.42,53.43,122897.0,48.1871,48.2142,48.1511,48.1601,122897.0
2017-01-10 13:30:00,53.42,53.42,53.34,53.38,182127.0,48.1511,48.1511,48.079,48.115,182127.0
2017-01-10 13:40:00,53.38,53.44,53.36,53.41,113041.0,48.115,48.1691,48.097,48.1421,113041.0
2017-01-10 13:50:00,53.4,53.46,53.39,53.41,191300.0,48.133,48.1871,48.124,48.1421,191300.0
2017-01-10 14:00:00,53.41,53.43,53.37,53.39,233683.0,48.1421,48.1601,48.106,48.124,233683.0
2017-01-10 14:10:00,53.41,53.42,53.39,53.41,99310.0,48.1421,48.1511,48.124,48.1421,99310.0
2017-01-10 14:20:00,53.41,53.43,53.38,53.4,121513.0,48.1421,48.1601,48.115,48.133,121513.0
2017-01-10 14:30:00,53.4,53.44,53.35,53.35,227788.0,48.133,48.1691,48.088,48.088,227788.0
2017-01-10 14:40:00,53.36,53.39,53.35,53.37,73081.0,48.097,48.124,48.088,48.106,73081.0
2017-01-10 14:50:00,53.37,53.38,53.31,53.32,104214.0,48.106,48.115,48.0519,48.0609,104214.0
2017-01-10 15:00:00,53.32,53.33,53.28,53.32,116484.0,48.0609,48.0699,48.0249,48.0609,116484.0
2017-01-10 15:10:00,53.32,53.33,53.28,53.3,133975.0,48.0609,48.0699,48.0249,48.0429,133975.0
2017-01-10 15:20:00,53.29,53.31,53.22,53.23,208823.0,48.0339,48.0519,47.9708,47.9798,208823.0
2017-01-10 15:30:00,53.24,53.29,53.23,53.26,184462.0,47.9888,48.0339,47.9798,48.0068,184462.0
2017-01-10 15:40:00,53.26,53.27,53.23,53.24,252166.0,48.0068,48.0159,47.9798,47.9888,252166.0
2017-01-10 15:50:00,53.23,53.24,53.11,53.12,779162.0,47.9798,47.9888,47.8716,47.8807,779162.0
2017-01-11 09:30:00,53.12,53.29,53.04,53.09,490133.0,47.8807,48.0339,47.8085,47.8536,490133.0
2017-01-11 09:40:00,53.1,53.16,53.04,53.14,188072.0,47.8626,47.9167,47.8085,47.8987,188072.0
2017-01-11 09:50:00,53.15,53.17,53.02,53.04,264174.0,47.9077,47.9257,47.7905,47.8085,264174.0
2017-01-11 10:00:00,53.05,53.14,53.02,53.02,167709.0,47.8176,47.8987,47.7905,47.7905,167709.0
2017-01-11 10:10:00,53.02,53.03,52.87,52.95,315615.0,47.7905,47.7995,47.6553,47.7274,315615.0
2017-01-11 10:20:00,52.96,53.05,52.9,53.02,194828.0,47.7364,47.8176,47.6824,47.7905,194828.0
2017-01-11 10:30:00,53.02,53.11,52.96,53.06,122304.0,47.7905,47.8716,47.7364,47.8266,122304.0
2017-01-11 10:40:00,53.06,53.21,53.06,53.19,209741.0,47.8266,47.9618,47.8266,47.9438,209741.0
2017-01-11 10:50:00,53.18,53.19,53.08,53.15,172736.0,47.9347,47.9438,47.8446,47.9077,172736.0
2017-01-11 11:00:00,53.15,53.18,53.11,53.13,132759.0,47.9077,47.9347,47.8716,47.8897,132759.0
2017-01-11 11:10:00,53.12,53.17,53.08,53.16,101118.0,47.8807,47.9257,47.8446,47.9167,101118.0
2017-01-11 11:20:00,53.15,53.21,52.97,52.98,148458.0,47.9077,47.9618,47.7455,47.7545,148458.0
2017-01-11 11:30:00,52.98,52.99,52.8,52.9,124601.0,47.7545,47.7635,47.5922,47.6824,124601.0
2017-01-11 11:40:00,52.89,52.95,52.88,52.9,96025.0,47.6733,47.7274,47.6643,47.6824,96025.0
2017-01-11 11:50:00,52.89,53.07,52.88,53.06,138760.0,47.6733,47.8356,47.6643,47.8266,138760.0
2017-01-11 12:00:00,53.05,53.06,52.89,52.92,120778.0,47.8176,47.8266,47.6733,47.7004,120778.0
2017-01-11 12:10:00,52.93,52.97,52.8,52.82,111436.0,47.7094,47.7455,47.5922,47.6102,111436.0
2017-01-11 12:20:00,52.81,52.86,52.73,52.86,154799.0,47.6012,47.6463,47.5291,47.6463,154799.0
2017-01-11 12:30:00,52.86,52.87,52.77,52.86,213856.0,47.6463,47.6553,47.5652,47.6463,213856.0
2017-01-11 12:40:00,52.87,52.91,52.78,52.81,147526.0,47.6553,47.6914,47.5742,47.6012,147526.0
2017-01-11 12:50:00,52.8,52.87,52.76,52.84,85227.0,47.5922,47.6553,47.5562,47.6283,85227.0
2017-01-11 13:00:00,52.84,52.87,52.79,52.79,89247.0,47.6283,47.6553,47.5832,47.5832,89247.0
2017-01-11 13:10:00,52.78,52.8,52.68,52.72,118473.0,47.5742,47.5922,47.4841,47.5201,118473.0
2017-01-11 13:20:00,52.72,52.82,52.69,52.72,122119.0,47.5201,47.6102,47.4931,47.5201,122119.0
2017-01-11 13:30:00,52.71,52.85,52.71,52.8,136110.0,47.5111,47.6373,47.5111,47.5922,136110.0
2017-01-11 13:40:00,52.79,52.83,52.75,52.77,59111.0,47.5832,47.6193,47.5472,47.5652,59111.0
2017-01-11 13:50:00,52.76,52.86,52.75,52.83,78977.0,47.5562,47.6463,47.5472,47.6193,78977.0
2017-01-11 14:00:00,52.83,52.87,52.79,52.8,82310.0,47.6193,47.6553,47.5832,47.5922,82310.0
2017-01-11 14:10:00,52.79,52.86,52.78,52.83,107227.0,47.5832,47.6463,47.5742,47.6193,107227.0
2017-01-11 14:20:00,52.82,52.86,52.74,52.74,68813.0,47.6102,47.6463,47.5381,47.5381,68813.0
2017-01-11 14:30:00,52.75,52.91,52.74,52.9,79447.0,47.5472,47.6914,47.5381,47.6824,79447.0
2017-01-11 14:40:00,52.91,52.94,52.88,52.91,102615.0,47.6914,47.7184,47.6643,47.6914,102615.0
2017-01-11 14:50:00,52.9,52.91,52.73,52.74,740087.0,47.6824,47.6914,47.5291,47.5381,740087.0
2017-01-11 15:00:00,52.73,52.76,52.68,52.69,275952.0,47.5291,47.5562,47.4841,47.4931,275952.0
2017-01-11 15:10:00,52.68,52.74,52.68,52.71,142518.0,47.4841,47.5381,47.4841,47.5111,142518.0
2017-01-11 15:20:00,52.72,52.73,52.68,52.69,232848.0,47.5201,47.5291,47.4841,47.4931,232848.0
2017-01-11 15:30:00,52.69,52.71,52.67,52.71,261093.0,47.4931,47.5111,47.475,47.5111,261093.0
2017-01-11 15:40:00,52.71,52.76,52.68,52.76,252796.0,47.5111,47.5562,47.4841,47.5562,252796.0
2017-01-11 15:50:00,52.76,52.77,52.66,52.69,451149.0,47.5562,47.5652,47.466,47.4931,451149.0
2017-01-12 09:30:00,52.52,52.69,52.3,52.63,433692.0,47.3398,47.4931,47.1415,47.439,433692.0
2017-01-12 09:40:00,52.62,52.62,52.45,52.49,234402.0,47.43,47.43,47.2767,47.3128,234402.0
2017-01-12 09:50:00,52.49,52.49,52.36,52.42,327882.0,47.3128,47.3128,47.1956,47.2497,327882.0
2017-01-12 10:00:00,52.41,52.5,52.31,52.32,219126.0,47.2407,47.3218,47.1505,47.1596,219126.0
2017-01-12 10:10:00,52.32,52.45,52.31,52.35,174633.0,47.1596,47.2767,47.1505,47.1866,174633.0
2017-01-12 10:20:00,52.36,52.42,52.26,52.31,159655.0,47.1956,47.2497,47.1055,47.1505,159655.0
2017-01-12 10:30:00,52.31,52.32,52.16,52.19,164043.0,47.1505,47.1596,47.0153,47.0424,164043.0
2017-01-12 10:40:00,52.18,52.35,52.18,52.34,154503.0,47.0334,47.1866,47.0334,47.1776,154503.0
2017-01-12 10:50:00,52.34,52.35,52.22,52.3,211003.0,47.1776,47.1866,47.0694,47.1415,211003.0
2017-01-12 11:00:00,52.29,52.33,52.2,52.3,115024.0,47.1325,47.1686,47.0514,47.1415,115024.0
2017-01-12 11:10:00,52.31,52.43,52.28,52.39,130839.0,47.1505,47.2587,47.1235,47.2227,130839.0
2017-01-12 11:20:00,52.39,52.51,52.37,52.47,105211.0,47.2227,47.3308,47.2046,47.2948,105211.0
2017-01-12 11:30:00,52.47,52.5,52.44,52.48,142481.0,47.2948,47.3218,47.2677,47.3038,142481.0
2017-01-12 11:40:00,52.49,52.49,52.36,52.37,90918.0,47.3128,47.3128,47.1956,47.2046,90918.0
2017-01-12 11:50:00,52.37,52.46,52.37,52.45,92505.0,47.2046,47.2858,47.2046,47.2767,92505.0
2017-01-12 12:00:00,52.45,52.48,52.44,52.48,95626.0,47.2767,47.3038,47.2677,47.3038,95626.0
2017-01-12 12:10:00,52.48,52.49,52.44,52.47,83793.0,47.3038,47.3128,47.2677,47.2948,83793.0
2017-01-12 12:20:00,52.48,52.48,52.37,52.39,96212.0,47.3038,47.3038,47.2046,47.2227,96212.0
2017-01-12 12:30:00,52.38,52.42,52.34,52.42,87946.0,47.2136,47.2497,47.1776,47.2497,87946.0
2017-01-12 12:40:00,52.41,52.42,52.32,52.34,80759.0,47.2407,47.2497,47.1596,47.1776,80759.0
2017-01-12 12:50:00,52.33,52.4,52.33,52.36,56222.0,47.1686,47.2317,47.1686,47.1956,56222.0
2017-01-12 13:00:00,52.36,52.42,52.35,52.4,68516.0,47.1956,47.2497,47.1866,47.2317,68516.0
2017-01-12 13:10:00,52.39,52.43,52.36,52.38,62307.0,47.2227,47.2587,47.1956,47.2136,62307.0
2017-01-12 13:20:00,52.39,52.43,52.36,52.38,83948.0,47.2227,47.2587,47.1956,47.2136,83948.0
2017-01-12 13:30:00,52.38,52.38,52.33,52.35,107607.0,47.2136,47.2136,47.1686,47.1866,107607.0
2017-01-12 13:40:00,52.35,52.37,52.3,52.35,127114.0,47.1866,47.2046,47.1415,47.1866,127114.0
2017-01-12 13:50:00,52.35,52.36,52.29,52.31,116788.0,47.1866,47.1956,47.1325,47.1505,116788.0
2017-01-12 14:00:00,52.3,52.37,52.3,52.36,126483.0,47.1415,47.2046,47.1415,47.1956,126483.0
2017-01-12 14:10:00,52.36,52.37,52.32,52.37,141672.0,47.1956,47.2046,47.1596,47.2046,141672.0
2017-01-12 14:20:00,52.37,52.45,52.36,52.41,93079.0,47.2046,47.2767,47.1956,47.2407,93079.0
2017-01-12 14:30:00,52.41,52.52,52.41,52.52,115498.0,47.2407,47.3398,47.2407,47.3398,115498.0
2017-01-12 14:40:00,52.52,52.56,52.47,52.48,91178.0,47.3398,47.3759,47.2948,47.3038,91178.0
2017-01-12 14:50:00,52.48,52.49,52.43,52.48,87103.0,47.3038,47.3128,47.2587,47.3038,87103.0
2017-01-12 15:00:00,52.49,52.51,52.4,52.41,75595.0,47.3128,47.3308,47.2317,47.2407,75595.0
2017-01-12 15:10:00,52.41,52.44,52.4,52.43,93068.0,47.2407,47.2677,47.2317,47.2587,93068.0
2017-01-12 15:20:00,52.43,52.44,52.38,52.4,114844.0,47.2587,47.2677,47.2136,47.2317,114844.0
2017-01-12 15:30:00,52.4,52.42,52.38,52.4,157651.0,47.2317,47.2497,47.2136,47.2317,157651.0
2017-01-12 15:40:00,52.4,52.41,52.35,52.37,959192.0,47.2317,47.2407,47.1866,47.2046,959192.0
2017-01-12 15:50:00,52.38,52.48,52.37,52.4,520119.0,47.2136,47.3038,47.2046,47.2317,520119.0
2017-01-13 09:30:00,52.59,52.91,52.59,52.78,414358.0,47.4029,47.6914,47.4029,47.5742,414358.0
2017-01-13 09:40:00,52.77,52.79,52.62,52.65,152407.0,47.5652,47.5832,47.43,47.457,152407.0
2017-01-13 09:50:00,52.65,52.66,52.42,52.55,156136.0,47.457,47.466,47.2497,47.3669,156136.0
2017-01-13 10:00:00,52.54,52.61,52.45,52.46,84975.0,47.3579,47.421,47.2767,47.2858,84975.0
2017-01-13 10:10:00,52.46,52.5,52.31,52.32,107098.0,47.2858,47.3218,47.1505,47.1596,107098.0
2017-01-13 10:20:00,52.33,52.36,52.23,52.33,331788.0,47.1686,47.1956,47.0784,47.1686,331788.0
2017-01-13 10:30:00,52.33,52.43,52.32,52.39,141023.0,47.1686,47.2587,47.1596,47.2227,141023.0
2017-01-13 10:40:00,52.39,52.42,52.33,52.39,151907.0,47.2227,47.2497,47.1686,47.2227,151907.0
2017-01-13 10:50:00,52.4,52.47,52.39,52.4,67335.0,47.2317,47.2948,47.2227,47.2317,67335.0
2017-01-13 11:00:00,52.4,52.42,52.34,52.39,99567.0,47.2317,47.2497,47.1776,47.2227,99567.0
2017-01-13 11:10:00,52.39,52.45,52.37,52.4,92661.0,47.2227,47.2767,47.2046,47.2317,92661.0
2017-01-13 11:20:00,52.41,52.44,52.33,52.34,74860.0,47.2407,47.2677,47.1686,47.1776,74860.0
2017-01-13 11:30:00,52.34,52.46,52.33,52.44,85472.0,47.1776,47.2858,47.1686,47.2677,85472.0
2017-01-13 11:40:00,52.43,52.52,52.41,52.5,149841.0,47.2587,47.3398,47.2407,47.3218,149841.0
2017-01-13 11:50:00,52.49,52.54,52.45,52.45,100574.0,47.3128,47.3579,47.2767,47.2767,100574.0
2017-01-13 12:00:00,52.46,52.47,52.41,52.44,50082.0,47.2858,47.2948,47.2407,47.2677,50082.0
2017-01-13 12:10:00,52.44,52.49,52.42,52.48,168478.0,47.2677,47.3128,47.2497,47.3038,168478.0
2017-01-13 12:20:00,52.48,52.51,52.45,52.51,160081.0,47.3038,47.3308,47.2767,47.3308,160081.0
2017-01-13 12:30:00,52.51,52.56,52.5,52.54,210333.0,47.3308,47.3759,47.3218,47.3579,210333.0
2017-01-13 12:40:00,52.54,52.57,52.53,52.53,39185.0,47.3579,47.3849,47.3488,47.3488,39185.0
2017-01-13 12:50:00,52.52,52.55,52.51,52.52,43097.0,47.3398,47.3669,47.3308,47.3398,43097.0
2017-01-13 13:00:00,52.53,52.55,52.51,52.54,178967.0,47.3488,47.3669,47.3308,47.3579,178967.0
2017-01-13 13:10:00,52.54,52.64,52.54,52.64,93648.0,47.3579,47.448,47.3579,47.448,93648.0
2017-01-13 13:20:00,52.63,52.68,52.63,52.66,91140.0,47.439,47.4841,47.439,47.466,91140.0
2017-01-13 13:30:00,52.65,52.68,52.64,52.67,93006.0,47.457,47.4841,47.448,47.475,93006.0
2017-01-13 13:40:00,52.66,52.7,52.65,52.68,88574.0,47.466,47.5021,47.457,47.4841,88574.0
2017-01-13 13:50:00,52.68,52.68,52.64,52.66,110067.0,47.4841,47.4841,47.448,47.466,110067.0
2017-01-13 14:00:00,52.66,52.7,52.65,52.67,102547.0,47.466,47.5021,47.457,47.475,102547.0
2017-01-13 14:10:00,52.66,52.68,52.65,52.66,88557.0,47.466,47.4841,47.457,47.466,88557.0
2017-01-13 14:20:00,52.66,52.67,52.65,52.66,102388.0,47.466,47.475,47.457,47.466,102388.0
2017-01-13 14:30:00,52.67,52.67,52.63,52.66,111408.0,47.475,47.475,47.439,47.466,111408.0
2017-01-13 14:40:00,52.65,52.67,52.64,52.65,90326.0,47.457,47.475,47.448,47.457,90326.0
2017-01-13 14:50:00,52.66,52.79,52.63,52.78,265016.0,47.466,47.5832,47.439,47.5742,265016.0
2017-01-13 15:00:00,52.77,52.83,52.76,52.76,154063.0,47.5652,47.6193,47.5562,47.5562,154063.0
2017-01-13 15:10:00,52.77,52.85,52.76,52.85,110678.0,47.5652,47.6373,47.5562,47.6373,110678.0
2017-01-13 15:20:00,52.85,52.93,52.84,52.89,212315.0,47.6373,47.7094,47.6283,47.6733,212315.0
2017-01-13 15:30:00,52.9,52.91,52.85,52.9,199011.0,47.6824,47.6914,47.6373,47.6824,199011.0
2017-01-13 15:40:00,52.9,52.93,52.88,52.9,277800.0,47.6824,47.7094,47.6643,47.6824,277800.0
2017-01-13 15:50:00,52.9,52.92,52.89,52.92,547582.0,47.6824,47.7004,47.6733,47.7004,547582.0
2017-01-17 09:30:00,53.4,53.95,53.01,53.89,1114115.0,48.133,48.6288,47.7815,48.5747,1114115.0
2017-01-17 09:40:00,53.9,53.93,53.63,53.67,424266.0,48.5837,48.6108,48.3404,48.3764,424266.0
2017-01-17 09:50:00,53.67,53.76,53.5,53.72,310504.0,48.3764,48.4575,48.2232,48.4215,310504.0
2017-01-17 10:00:00,53.71,53.84,53.65,53.84,377097.0,48.4125,48.5296,48.3584,48.5296,377097.0
2017-01-17 10:10:00,53.84,53.84,53.68,53.69,336657.0,48.5296,48.5296,48.3854,48.3944,336657.0
2017-01-17 10:20:00,53.7,53.72,53.62,53.71,243422.0,48.4034,48.4215,48.3313,48.4125,243422.0
2017-01-17 10:30:00,53.71,53.79,53.69,53.77,187087.0,48.4125,48.4846,48.3944,48.4665,187087.0
2017-01-17 10:40:00,53.77,53.77,53.65,53.73,176996.0,48.4665,48.4665,48.3584,48.4305,176996.0
2017-01-17 10:50:00,53.73,53.81,53.72,53.77,283148.0,48.4305,48.5026,48.4215,48.4665,283148.0
2017-01-17 11:00:00,53.77,53.86,53.74,53.82,357457.0,48.4665,48.5477,48.4395,48.5116,357457.0
2017-01-17 11:10:00,53.82,53.83,53.68,53.7,208147.0,48.5116,48.5206,48.3854,48.4034,208147.0
2017-01-17 11:20:00,53.7,53.79,53.68,53.77,218181.0,48.4034,48.4846,48.3854,48.4665,218181.0
2017-01-17 11:30:00,53.76,53.8,53.68,53.77,155006.0,48.4575,48.4936,48.3854,48.4665,155006.0
2017-01-17 11:40:00,53.76,53.79,53.68,53.73,148086.0,48.4575,48.4846,48.3854,48.4305,148086.0
2017-01-17 11:50:00,53.74,53.77,53.68,53.68,140158.0,48.4395,48.4665,48.3854,48.3854,140158.0
2017-01-17 12:00:00,53.69,53.73,53.63,53.63,147851.0,48.3944,48.4305,48.3404,48.3404,147851.0
2017-01-17 12:10:00,53.63,53.68,53.58,53.64,137228.0,48.3404,48.3854,48.2953,48.3494,137228.0
2017-01-17 12:20:00,53.65,53.71,53.61,53.71,169652.0,48.3584,48.4125,48.3223,48.4125,169652.0
2017-01-17 12:30:00,53.71,53.72,53.59,53.6,109076.0,48.4125,48.4215,48.3043,48.3133,109076.0
2017-01-17 12:40:00,53.6,53.68,53.6,53.67,107471.0,48.3133,48.3854,48.3133,48.3764,107471.0
2017-01-17 12:50:00,53.66,53.74,53.65,53.72,99359.0,48.3674,48.4395,48.3584,48.4215,99359.0
2017-01-17 13:00:00,53.72,53.75,53.69,53.73,98325.0,48.4215,48.4485,48.3944,48.4305,98325.0
2017-01-17 13:10:00,53.73,53.77,53.7,53.72,96079.0,48.4305,48.4665,48.4034,48.4215,96079.0
2017-01-17 13:20:00,53.71,53.73,53.61,53.63,58222.0,48.4125,48.4305,48.3223,48.3404,58222.0
2017-01-17 13:30:00,53.64,53.7,53.63,53.63,76369.0,48.3494,48.4034,48.3404,48.3404,76369.0
2017-01-17 13:40:00,53.64,53.66,53.6,53.63,74151.0,48.3494,48.3674,48.3133,48.3404,74151.0
2017-01-17 13:50:00,53.63,53.65,53.6,53.61,91970.0,48.3404,48.3584,48.3133,48.3223,91970.0
2017-01-17 14:00:00,53.61,53.61,53.54,53.58,125636.0,48.3223,48.3223,48.2592,48.2953,125636.0
2017-01-17 14:10:00,53.58,53.62,53.56,53.56,109268.0,48.2953,48.3313,48.2773,48.2773,109268.0
2017-01-17 14:20:00,53.56,53.57,53.47,53.51,191346.0,48.2773,48.2863,48.1961,48.2322,191346.0
2017-01-17 14:30:00,53.52,53.55,53.45,53.48,179551.0,48.2412,48.2682,48.1781,48.2051,179551.0
2017-01-17 14:40:00,53.47,53.52,53.43,53.49,123824.0,48.1961,48.2412,48.1601,48.2142,123824.0
2017-01-17 14:50:00,53.5,53.53,53.43,53.52,119925.0,48.2232,48.2502,48.1601,48.2412,119925.0
2017-01-17 15:00:00,53.52,53.53,53.43,53.5,175827.0,48.2412,48.2502,48.1601,48.2232,175827.0
2017-01-17 15:10:00,53.5,53.59,53.49,53.53,105814.0,48.2232,48.3043,48.2142,48.2502,105814.0
2017-01-17 15:20:00,53.53,53.54,53.46,53.5,141792.0,48.2502,48.2592,48.1871,48.2232,141792.0
2017-01-17 15:30:00,53.5,53.6,53.5,53.59,214509.0,48.2232,48.3133,48.2232,48.3043,214509.0
2017-01-17 15:40:00,53.58,53.65,53.56,53.65,218176.0,48.2953,48.3584,48.2773,48.3584,218176.0
2017-01-17 15:50:00,53.64,53.7,53.6,53.64,724436.0,48.3494,48.4034,48.3133,48.3494,724436.0
2017-01-18 09:30:00,53.86,53.89,53.2,53.34,467604.0,48.5477,48.5747,47.9528,48.079,467604.0
2017-01-18 09:40:00,53.34,53.35,52.86,52.97,404611.0,48.079,48.088,47.6463,47.7455,404611.0
2017-01-18 09:50:00,52.96,53.11,52.92,53.11,203802.0,47.7364,47.8716,47.7004,47.8716,203802.0
2017-01-18 10:00:00,53.11,53.17,53.0,53.12,152338.0,47.8716,47.9257,47.7725,47.8807,152338.0
2017-01-18 10:10:00,53.12,53.39,53.12,53.34,284652.0,47.8807,48.124,47.8807,48.079,284652.0
2017-01-18 10:20:00,53.34,53.39,53.17,53.17,163327.0,48.079,48.124,47.9257,47.9257,163327.0
2017-01-18 10:30:00,53.16,53.26,53.14,53.15,134954.0,47.9167,48.0068,47.8987,47.9077,134954.0
2017-01-18 10:40:00,53.15,53.22,53.1,53.17,106912.0,47.9077,47.9708,47.8626,47.9257,106912.0
2017-01-18 10:50:00,53.16,53.2,53.1,53.11,123649.0,47.9167,47.9528,47.8626,47.8716,123649.0
2017-01-18 11:00:00,53.12,53.21,53.1,53.2,101291.0,47.8807,47.9618,47.8626,47.9528,101291.0
2017-01-18 11:10:00,53.2,53.25,53.17,53.19,84431.0,47.9528,47.9978,47.9257,47.9438,84431.0
2017-01-18 11:20:00,53.19,53.23,53.16,53.22,154996.0,47.9438,47.9798,47.9167,47.9708,154996.0
2017-01-18 11:30:00,53.22,53.27,53.13,53.27,162118.0,47.9708,48.0159,47.8897,48.0159,162118.0
2017-01-18 11:40:00,53.27,53.37,53.26,53.37,152193.0,48.0159,48.106,48.0068,48.106,152193.0
2017-01-18 11:50:00,53.37,53.4,53.23,53.26,115020.0,48.106,48.133,47.9798,48.0068,115020.0
2017-01-18 12:00:00,53.26,53.37,53.25,53.29,160396.0,48.0068,48.106,47.9978,48.0339,160396.0
2017-01-18 12:10:00,53.29,53.31,53.2,53.21,89819.0,48.0339,48.0519,47.9528,47.9618,89819.0
2017-01-18 12:20:00,53.21,53.25,53.16,53.19,87188.0,47.9618,47.9978,47.9167,47.9438,87188.0
2017-01-18 12:30:00,53.18,53.25,53.16,53.17,79407.0,47.9347,47.9978,47.9167,47.9257,79407.0
2017-01-18 12:40:00,53.18,53.22,53.16,53.19,86267.0,47.9347,47.9708,47.9167,47.9438,86267.0
2017-01-18 12:50:00,53.2,53.23,53.11,53.13,73754.0,47.9528,47.9798,47.8716,47.8897,73754.0
2017-01-18 13:00:00,53.13,53.15,53.08,53.12,76571.0,47.8897,47.9077,47.8446,47.8807,76571.0
2017-01-18 13:10:00,53.11,53.14,53.09,53.11,76111.0,47.8716,47.8987,47.8536,47.8716,76111.0
2017-01-18 13:20:00,53.11,53.11,53.04,53.05,130497.0,47.8716,47.8716,47.8085,47.8176,130497.0
2017-01-18 13:30:00,53.05,53.09,53.03,53.04,173088.0,47.8176,47.8536,47.7995,47.8085,173088.0
2017-01-18 13:40:00,53.04,53.07,53.03,53.07,84283.0,47.8085,47.8356,47.7995,47.8356,84283.0
2017-01-18 13:50:00,53.06,53.11,53.05,53.09,197534.0,47.8266,47.8716,47.8176,47.8536,197534.0
2017-01-18 14:00:00,53.09,53.13,53.02,53.05,116233.0,47.8536,47.8897,47.7905,47.8176,116233.0
2017-01-18 14:10:00,53.04,53.15,53.04,53.09,103073.0,47.8085,47.9077,47.8085,47.8536,103073.0
2017-01-18 14:20:00,53.09,53.14,53.07,53.09,85141.0,47.8536,47.8987,47.8356,47.8536,85141.0
2017-01-18 14:30:00,53.09,53.12,53.07,53.11,71018.0,47.8536,47.8807,47.8356,47.8716,71018.0
2017-01-18 14:40:00,53.11,53.17,53.1,53.13,88475.0,47.8716,47.9257,47.8626,47.8897,88475.0
2017-01-18 14:50:00,53.13,53.16,53.07,53.11,93883.0,47.8897,47.9167,47.8356,47.8716,93883.0
2017-01-18 15:00:00,53.11,53.18,53.1,53.18,71209.0,47.8716,47.9347,47.8626,47.9347,71209.0
2017-01-18 15:10:00,53.18,53.22,53.17,53.21,110138.0,47.9347,47.9708,47.9257,47.9618,110138.0
2017-01-18 15:20:00,53.21,53.22,53.18,53.21,101279.0,47.9618,47.9708,47.9347,47.9618,101279.0
2017-01-18 15:30:00,53.2,53.27,53.19,53.27,157944.0,47.9528,48.0159,47.9438,48.0159,157944.0
2017-01-18 15:40:00,53.27,53.34,53.26,53.29,222360.0,48.0159,48.079,48.0068,48.0339,222360.0
2017-01-18 15:50:00,53.3,53.3,53.24,53.26,444891.0,48.0429,48.0429,47.9888,48.0068,444891.0
2017-01-19 09:30:00,53.84,53.94,53.27,53.32,569778.0,48.5296,48.6198,48.0159,48.0609,569778.0
2017-01-19 09:40:00,53.3,53.57,53.3,53.57,160426.0,48.0429,48.2863,48.0429,48.2863,160426.0
2017-01-19 09:50:00,53.57,53.76,53.56,53.68,204462.0,48.2863,48.4575,48.2773,48.3854,204462.0
2017-01-19 10:00:00,53.68,53.7,53.34,53.4,224247.0,48.3854,48.4034,48.079,48.133,224247.0
2017-01-19 10:10:00,53.4,53.54,53.38,53.39,199601.0,48.133,48.2592,48.115,48.124,199601.0
2017-01-19 10:20:00,53.39,53.5,53.31,53.48,254617.0,48.124,48.2232,48.0519,48.2051,254617.0
2017-01-19 10:30:00,53.48,53.52,53.43,53.52,162301.0,48.2051,48.2412,48.1601,48.2412,162301.0
2017-01-19 10:40:00,53.52,53.55,53.47,53.55,185008.0,48.2412,48.2682,48.1961,48.2682,185008.0
2017-01-19 10:50:00,53.54,53.54,53.27,53.27,173870.0,48.2592,48.2592,48.0159,48.0159,173870.0
2017-01-19 11:00:00,53.27,53.3,53.08,53.08,229595.0,48.0159,48.0429,47.8446,47.8446,229595.0
2017-01-19 11:10:00,53.08,53.28,53.08,53.27,244965.0,47.8446,48.0249,47.8446,48.0159,244965.0
2017-01-19 11:20:00,53.27,53.33,53.2,53.33,187309.0,48.0159,48.0699,47.9528,48.0699,187309.0
2017-01-19 11:30:00,53.33,53.41,53.28,53.39,180396.0,48.0699,48.1421,48.0249,48.124,180396.0
2017-01-19 11:40:00,53.4,53.41,53.24,53.24,87032.0,48.133,48.1421,47.9888,47.9888,87032.0
2017-01-19 11:50:00,53.24,53.32,53.24,53.3,66485.0,47.9888,48.0609,47.9888,48.0429,66485.0
2017-01-19 12:00:00,53.31,53.35,53.27,53.35,113431.0,48.0519,48.088,48.0159,48.088,113431.0
2017-01-19 12:10:00,53.35,53.35,53.29,53.32,97862.0,48.088,48.088,48.0339,48.0609,97862.0
2017-01-19 12:20:00,53.33,53.33,53.26,53.3,99018.0,48.0699,48.0699,48.0068,48.0429,99018.0
2017-01-19 12:30:00,53.31,53.37,53.3,53.36,105587.0,48.0519,48.106,48.0429,48.097,105587.0
2017-01-19 12:40:00,53.36,53.39,53.31,53.35,96160.0,48.097,48.124,48.0519,48.088,96160.0
2017-01-19 12:50:00,53.34,53.4,53.33,53.37,118963.0,48.079,48.133,48.0699,48.106,118963.0
2017-01-19 13:00:00,53.37,53.38,53.24,53.24,106287.0,48.106,48.115,47.9888,47.9888,106287.0
2017-01-19 13:10:00,53.25,53.27,53.07,53.1,113222.0,47.9978,48.0159,47.8356,47.8626,113222.0
2017-01-19 13:20:00,53.11,53.2,53.1,53.14,148241.0,47.8716,47.9528,47.8626,47.8987,148241.0
2017-01-19 13:30:00,53.15,53.2,53.11,53.13,84092.0,47.9077,47.9528,47.8716,47.8897,84092.0
2017-01-19 13:40:00,53.12,53.15,53.08,53.09,82874.0,47.8807,47.9077,47.8446,47.8536,82874.0
2017-01-19 13:50:00,53.1,53.1,53.04,53.08,111933.0,47.8626,47.8626,47.8085,47.8446,111933.0
2017-01-19 14:00:00,53.07,53.15,52.99,53.0,139599.0,47.8356,47.9077,47.7635,47.7725,139599.0
2017-01-19 14:10:00,52.99,53.02,52.92,52.93,140509.0,47.7635,47.7905,47.7004,47.7094,140509.0
2017-01-19 14:20:00,52.93,52.99,52.89,52.97,111342.0,47.7094,47.7635,47.6733,47.7455,111342.0
2017-01-19 14:30:00,52.97,53.04,52.95,53.03,75387.0,47.7455,47.8085,47.7274,47.7995,75387.0
2017-01-19 14:40:00,53.03,53.03,52.97,52.99,117169.0,47.7995,47.7995,47.7455,47.7635,117169.0
2017-01-19 14:50:00,52.99,53.0,52.95,52.95,95191.0,47.7635,47.7725,47.7274,47.7274,95191.0
2017-01-19 15:00:00,52.96,53.01,52.93,52.94,156455.0,47.7364,47.7815,47.7094,47.7184,156455.0
2017-01-19 15:10:00,52.95,53.0,52.91,52.97,133793.0,47.7274,47.7725,47.6914,47.7455,133793.0
2017-01-19 15:20:00,52.97,53.01,52.95,52.99,174528.0,47.7455,47.7815,47.7274,47.7635,174528.0
2017-01-19 15:30:00,52.99,53.01,52.9,52.9,199354.0,47.7635,47.7815,47.6824,47.6824,199354.0
2017-01-19 15:40:00,52.91,52.97,52.9,52.97,289635.0,47.6914,47.7455,47.6824,47.7455,289635.0
2017-01-19 15:50:00,52.97,52.98,52.91,52.93,718894.0,47.7455,47.7545,47.6914,47.7094,718894.0
2017-01-20 09:30:00,53.22,53.36,53.16,53.18,857993.0,47.9708,48.097,47.9167,47.9347,857993.0
2017-01-20 09:40:00,53.18,53.21,52.94,53.06,162806.0,47.9347,47.9618,47.7184,47.8266,162806.0
2017-01-20 09:50:00,53.05,53.05,52.95,53.04,155940.0,47.8176,47.8176,47.7274,47.8085,155940.0
2017-01-20 10:00:00,53.05,53.13,53.01,53.04,158748.0,47.8176,47.8897,47.7815,47.8085,158748.0
2017-01-20 10:10:00,53.04,53.12,53.03,53.08,109033.0,47.8085,47.8807,47.7995,47.8446,109033.0
2017-01-20 10:20:00,53.07,53.09,52.99,53.08,114197.0,47.8356,47.8536,47.7635,47.8446,114197.0
2017-01-20 10:30:00,53.09,53.12,53.05,53.1,78636.0,47.8536,47.8807,47.8176,47.8626,78636.0
2017-01-20 10:40:00,53.1,53.17,53.05,53.17,143113.0,47.8626,47.9257,47.8176,47.9257,143113.0
2017-01-20 10:50:00,53.17,53.19,53.08,53.18,73033.0,47.9257,47.9438,47.8446,47.9347,73033.0
2017-01-20 11:00:00,53.19,53.2,53.12,53.16,100987.0,47.9438,47.9528,47.8807,47.9167,100987.0
2017-01-20 11:10:00,53.16,53.18,53.1,53.18,131708.0,47.9167,47.9347,47.8626,47.9347,131708.0
2017-01-20 11:20:00,53.17,53.26,53.16,53.2,108890.0,47.9257,48.0068,47.9167,47.9528,108890.0
2017-01-20 11:30:00,53.19,53.26,53.18,53.19,116295.0,47.9438,48.0068,47.9347,47.9438,116295.0
2017-01-20 11:40:00,53.19,53.24,53.15,53.16,86594.0,47.9438,47.9888,47.9077,47.9167,86594.0
2017-01-20 11:50:00,53.16,53.23,53.15,53.21,54257.0,47.9167,47.9798,47.9077,47.9618,54257.0
2017-01-20 12:00:00,53.22,53.23,52.99,53.05,226075.0,47.9708,47.9798,47.7635,47.8176,226075.0
2017-01-20 12:10:00,53.04,53.16,52.99,53.1,165525.0,47.8085,47.9167,47.7635,47.8626,165525.0
2017-01-20 12:20:00,53.09,53.13,52.99,53.01,154591.0,47.8536,47.8897,47.7635,47.7815,154591.0
2017-01-20 12:30:00,53.0,53.07,52.99,53.07,228183.0,47.7725,47.8356,47.7635,47.8356,228183.0
2017-01-20 12:40:00,53.07,53.2,53.07,53.16,81384.0,47.8356,47.9528,47.8356,47.9167,81384.0
2017-01-20 12:50:00,53.16,53.18,53.1,53.17,62075.0,47.9167,47.9347,47.8626,47.9257,62075.0
2017-01-20 13:00:00,53.17,53.24,53.15,53.22,78895.0,47.9257,47.9888,47.9077,47.9708,78895.0
2017-01-20 13:10:00,53.22,53.26,53.16,53.24,65462.0,47.9708,48.0068,47.9167,47.9888,65462.0
2017-01-20 13:20:00,53.24,53.27,53.22,53.27,174820.0,47.9888,48.0159,47.9708,48.0159,174820.0
2017-01-20 13:30:00,53.27,53.28,53.24,53.26,103612.0,48.0159,48.0249,47.9888,48.0068,103612.0
2017-01-20 13:40:00,53.26,53.29,53.2,53.21,73024.0,48.0068,48.0339,47.9528,47.9618,73024.0
2017-01-20 13:50:00,53.21,53.25,53.18,53.23,57222.0,47.9618,47.9978,47.9347,47.9798,57222.0
2017-01-20 14:00:00,53.23,53.28,53.22,53.25,48231.0,47.9798,48.0249,47.9708,47.9978,48231.0
2017-01-20 14:10:00,53.26,53.27,53.15,53.15,112367.0,48.0068,48.0159,47.9077,47.9077,112367.0
2017-01-20 14:20:00,53.16,53.16,53.06,53.13,70680.0,47.9167,47.9167,47.8266,47.8897,70680.0
2017-01-20 14:30:00,53.13,53.17,53.1,53.12,85778.0,47.8897,47.9257,47.8626,47.8807,85778.0
2017-01-20 14:40:00,53.11,53.16,53.1,53.12,126458.0,47.8716,47.9167,47.8626,47.8807,126458.0
2017-01-20 14:50:00,53.13,53.16,53.12,53.15,162571.0,47.8897,47.9167,47.8807,47.9077,162571.0
2017-01-20 15:00:00,53.15,53.21,53.14,53.21,108994.0,47.9077,47.9618,47.8987,47.9618,108994.0
2017-01-20 15:10:00,53.21,53.22,52.9,53.11,383876.0,47.9618,47.9708,47.6824,47.8716,383876.0
2017-01-20 15:20:00,53.11,53.12,53.02,53.02,149440.0,47.8716,47.8807,47.7905,47.7905,149440.0
2017-01-20 15:30:00,53.03,53.12,53.01,53.12,205502.0,47.7995,47.8807,47.7815,47.8807,205502.0
2017-01-20 15:40:00,53.12,53.2,53.11,53.2,367194.0,47.8807,47.9528,47.8716,47.9528,367194.0
2017-01-20 15:50:00,53.2,53.23,53.17,53.2,617391.0,47.9528,47.9798,47.9257,47.9528,617391.0
2017-01-23 09:30:00,53.02,53.09,52.72,52.95,356315.0,47.7905,47.8536,47.5201,47.7274,356315.0
2017-01-23 09:40:00,52.94,53.19,52.91,53.13,230577.0,47.7184,47.9438,47.6914,47.8897,230577.0
2017-01-23 09:50:00,53.13,53.13,53.0,53.04,257574.0,47.8897,47.8897,47.7725,47.8085,257574.0
2017-01-23 10:00:00,53.05,53.15,53.01,53.14,184190.0,47.8176,47.9077,47.7815,47.8987,184190.0
2017-01-23 10:10:00,53.13,53.15,53.03,53.05,147098.0,47.8897,47.9077,47.7995,47.8176,147098.0
2017-01-23 10:20:00,53.05,53.1,53.04,53.08,128367.0,47.8176,47.8626,47.8085,47.8446,128367.0
2017-01-23 10:30:00,53.07,53.1,53.05,53.08,112300.0,47.8356,47.8626,47.8176,47.8446,112300.0
2017-01-23 10:40:00,53.09,53.13,53.06,53.07,124038.0,47.8536,47.8897,47.8266,47.8356,124038.0
2017-01-23 10:50:00,53.06,53.09,53.04,53.06,98421.0,47.8266,47.8536,47.8085,47.8266,98421.0
2017-01-23 11:00:00,53.05,53.09,53.04,53.06,89842.0,47.8176,47.8536,47.8085,47.8266,89842.0
2017-01-23 11:10:00,53.06,53.06,53.0,53.03,102785.0,47.8266,47.8266,47.7725,47.7995,102785.0
2017-01-23 11:20:00,53.03,53.04,52.96,52.99,156557.0,47.7995,47.8085,47.7364,47.7635,156557.0
2017-01-23 11:30:00,52.98,53.04,52.94,52.96,126721.0,47.7545,47.8085,47.7184,47.7364,126721.0
2017-01-23 11:40:00,52.95,52.97,52.81,52.82,130150.0,47.7274,47.7455,47.6012,47.6102,130150.0
2017-01-23 11:50:00,52.83,52.96,52.82,52.95,102122.0,47.6193,47.7364,47.6102,47.7274,102122.0
2017-01-23 12:00:00,52.95,52.96,52.87,52.88,81223.0,47.7274,47.7364,47.6553,47.6643,81223.0
2017-01-23 12:10:00,52.88,52.97,52.88,52.96,72181.0,47.6643,47.7455,47.6643,47.7364,72181.0
2017-01-23 12:20:00,52.97,53.03,52.95,53.0,106075.0,47.7455,47.7995,47.7274,47.7725,106075.0
2017-01-23 12:30:00,53.0,53.05,52.99,53.02,85258.0,47.7725,47.8176,47.7635,47.7905,85258.0
2017-01-23 12:40:00,53.03,53.09,53.02,53.08,62801.0,47.7995,47.8536,47.7905,47.8446,62801.0
2017-01-23 12:50:00,53.08,53.08,52.99,53.0,47445.0,47.8446,47.8446,47.7635,47.7725,47445.0
2017-01-23 13:00:00,53.0,53.04,52.97,53.01,67060.0,47.7725,47.8085,47.7455,47.7815,67060.0
2017-01-23 13:10:00,53.02,53.03,52.99,53.02,42058.0,47.7905,47.7995,47.7635,47.7905,42058.0
2017-01-23 13:20:00,53.02,53.04,52.96,52.96,63145.0,47.7905,47.8085,47.7364,47.7364,63145.0
2017-01-23 13:30:00,52.95,53.08,52.95,53.08,76778.0,47.7274,47.8446,47.7274,47.8446,76778.0
2017-01-23 13:40:00,53.07,53.11,53.03,53.03,123177.0,47.8356,47.8716,47.7995,47.7995,123177.0
2017-01-23 13:50:00,53.04,53.04,52.98,53.01,87771.0,47.8085,47.8085,47.7545,47.7815,87771.0
2017-01-23 14:00:00,53.0,53.03,52.98,53.01,107960.0,47.7725,47.7995,47.7545,47.7815,107960.0
2017-01-23 14:10:00,53.01,53.03,52.99,53.0,160657.0,47.7815,47.7995,47.7635,47.7725,160657.0
2017-01-23 14:20:00,53.01,53.03,52.99,53.02,97082.0,47.7815,47.7995,47.7635,47.7905,97082.0
2017-01-23 14:30:00,53.02,53.02,53.0,53.01,55012.0,47.7905,47.7905,47.7725,47.7815,55012.0
2017-01-23 14:40:00,53.0,53.05,53.0,53.02,75650.0,47.7725,47.8176,47.7725,47.7905,75650.0
2017-01-23 14:50:00,53.02,53.04,53.01,53.02,55052.0,47.7905,47.8085,47.7815,47.7905,55052.0
2017-01-23 15:00:00,53.01,53.05,52.99,53.03,174489.0,47.7815,47.8176,47.7635,47.7995,174489.0
2017-01-23 15:10:00,53.04,53.06,53.01,53.05,107426.0,47.8085,47.8266,47.7815,47.8176,107426.0
2017-01-23 15:20:00,53.04,53.07,53.03,53.05,88578.0,47.8085,47.8356,47.7995,47.8176,88578.0
2017-01-23 15:30:00,53.04,53.11,53.03,53.1,161329.0,47.8085,47.8716,47.7995,47.8626,161329.0
2017-01-23 15:40:00,53.1,53.18,53.09,53.16,257856.0,47.8626,47.9347,47.8536,47.9167,257856.0
2017-01-23 15:50:00,53.16,53.26,53.15,53.24,750234.0,47.9167,48.0068,47.9077,47.9888,750234.0
2017-01-24 09:30:00,53.02,53.34,53.02,53.29,394563.0,47.7905,48.079,47.7905,48.0339,394563.0
2017-01-24 09:40:00,53.3,53.37,53.12,53.16,165264.0,48.0429,48.106,47.8807,47.9167,165264.0
2017-01-24 09:50:00,53.17,53.19,53.09,53.1,128370.0,47.9257,47.9438,47.8536,47.8626,128370.0
2017-01-24 10:00:00,53.1,53.12,53.01,53.08,159692.0,47.8626,47.8807,47.7815,47.8446,159692.0
2017-01-24 10:10:00,53.08,53.21,53.07,53.18,76341.0,47.8446,47.9618,47.8356,47.9347,76341.0
2017-01-24 10:20:00,53.18,53.19,53.07,53.1,77240.0,47.9347,47.9438,47.8356,47.8626,77240.0
2017-01-24 10:30:00,53.1,53.22,53.09,53.1,124430.0,47.8626,47.9708,47.8536,47.8626,124430.0
2017-01-24 10:40:00,53.09,53.11,52.99,53.03,138523.0,47.8536,47.8716,47.7635,47.7995,138523.0
2017-01-24 10:50:00,53.03,53.16,53.0,53.15,157011.0,47.7995,47.9167,47.7725,47.9077,157011.0
2017-01-24 11:00:00,53.16,53.28,53.13,53.26,139169.0,47.9167,48.0249,47.8897,48.0068,139169.0
2017-01-24 11:10:00,53.26,53.31,53.23,53.28,114766.0,48.0068,48.0519,47.9798,48.0249,114766.0
2017-01-24 11:20:00,53.28,53.29,53.18,53.21,133388.0,48.0249,48.0339,47.9347,47.9618,133388.0
2017-01-24 11:30:00,53.22,53.24,53.19,53.2,88600.0,47.9708,47.9888,47.9438,47.9528,88600.0
2017-01-24 11:40:00,53.21,53.26,53.2,53.24,93118.0,47.9618,48.0068,47.9528,47.9888,93118.0
2017-01-24 11:50:00,53.25,53.26,53.2,53.24,102996.0,47.9978,48.0068,47.9528,47.9888,102996.0
2017-01-24 12:00:00,53.25,53.29,53.22,53.26,122310.0,47.9978,48.0339,47.9708,48.0068,122310.0
2017-01-24 12:10:00,53.26,53.35,53.25,53.28,151999.0,48.0068,48.088,47.9978,48.0249,151999.0
2017-01-24 12:20:00,53.28,53.33,53.27,53.3,75555.0,48.0249,48.0699,48.0159,48.0429,75555.0
2017-01-24 12:30:00,53.29,53.3,53.21,53.21,112658.0,48.0339,48.0429,47.9618,47.9618,112658.0
2017-01-24 12:40:00,53.22,53.29,53.21,53.29,98471.0,47.9708,48.0339,47.9618,48.0339,98471.0
2017-01-24 12:50:00,53.29,53.29,53.24,53.27,72983.0,48.0339,48.0339,47.9888,48.0159,72983.0
2017-01-24 13:00:00,53.26,53.34,53.25,53.3,98463.0,48.0068,48.079,47.9978,48.0429,98463.0
2017-01-24 13:10:00,53.31,53.35,53.3,53.33,80479.0,48.0519,48.088,48.0429,48.0699,80479.0
2017-01-24 13:20:00,53.32,53.4,53.32,53.4,120115.0,48.0609,48.133,48.0609,48.133,120115.0
2017-01-24 13:30:00,53.4,53.48,53.39,53.46,104576.0,48.133,48.2051,48.124,48.1871,104576.0
2017-01-24 13:40:00,53.46,53.48,53.39,53.4,85839.0,48.1871,48.2051,48.124,48.133,85839.0
2017-01-24 13:50:00,53.4,53.46,53.38,53.45,79426.0,48.133,48.1871,48.115,48.1781,79426.0
2017-01-24 14:00:00,53.45,53.52,53.45,53.52,94418.0,48.1781,48.2412,48.1781,48.2412,94418.0
2017-01-24 14:10:00,53.52,53.55,53.44,53.55,98392.0,48.2412,48.2682,48.1691,48.2682,98392.0
2017-01-24 14:20:00,53.54,53.57,53.52,53.54,96544.0,48.2592,48.2863,48.2412,48.2592,96544.0
2017-01-24 14:30:00,53.54,53.56,53.48,53.48,81690.0,48.2592,48.2773,48.2051,48.2051,81690.0
2017-01-24 14:40:00,53.49,53.54,53.47,53.48,137992.0,48.2142,48.2592,48.1961,48.2051,137992.0
2017-01-24 14:50:00,53.48,53.52,53.45,53.48,87463.0,48.2051,48.2412,48.1781,48.2051,87463.0
2017-01-24 15:00:00,53.48,53.52,53.46,53.49,111802.0,48.2051,48.2412,48.1871,48.2142,111802.0
2017-01-24 15:10:00,53.49,53.5,53.42,53.44,137215.0,48.2142,48.2232,48.1511,48.1691,137215.0
2017-01-24 15:20:00,53.44,53.49,53.39,53.43,141014.0,48.1691,48.2142,48.124,48.1601,141014.0
2017-01-24 15:30:00,53.44,53.46,53.42,53.43,163773.0,48.1691,48.1871,48.1511,48.1601,163773.0
2017-01-24 15:40:00,53.43,53.49,53.41,53.41,184908.0,48.1601,48.2142,48.1421,48.1421,184908.0
2017-01-24 15:50:00,53.41,53.48,53.41,53.44,414892.0,48.1421,48.2051,48.1421,48.1691,414892.0
2017-01-25 09:30:00,53.78,54.11,53.69,54.08,539225.0,48.4756,48.773,48.3944,48.746,539225.0
2017-01-25 09:40:00,54.09,54.1,53.88,54.01,279674.0,48.755,48.764,48.5657,48.6829,279674.0
2017-01-25 09:50:00,54.02,54.12,53.99,54.03,190060.0,48.6919,48.782,48.6648,48.7009,190060.0
2017-01-25 10:00:00,54.03,54.07,53.9,53.9,183951.0,48.7009,48.737,48.5837,48.5837,183951.0
2017-01-25 10:10:00,53.91,53.91,53.82,53.85,132694.0,48.5927,48.5927,48.5116,48.5387,132694.0
2017-01-25 10:20:00,53.83,53.92,53.82,53.89,166482.0,48.5206,48.6018,48.5116,48.5747,166482.0
2017-01-25 10:30:00,53.89,53.92,53.83,53.83,88274.0,48.5747,48.6018,48.5206,48.5206,88274.0
2017-01-25 10:40:00,53.84,53.99,53.82,53.98,229351.0,48.5296,48.6648,48.5116,48.6558,229351.0
2017-01-25 10:50:00,53.98,53.99,53.9,53.95,121899.0,48.6558,48.6648,48.5837,48.6288,121899.0
2017-01-25 11:00:00,53.95,54.07,53.91,54.04,172228.0,48.6288,48.737,48.5927,48.7099,172228.0
2017-01-25 11:10:00,54.03,54.06,53.97,54.05,132983.0,48.7009,48.7279,48.6468,48.7189,132983.0
2017-01-25 11:20:00,54.05,54.05,53.93,53.96,131454.0,48.7189,48.7189,48.6108,48.6378,131454.0
2017-01-25 11:30:00,53.95,54.0,53.94,54.0,117062.0,48.6288,48.6739,48.6198,48.6739,117062.0
2017-01-25 11:40:00,54.0,54.02,53.93,54.0,174572.0,48.6739,48.6919,48.6108,48.6739,174572.0
2017-01-25 11:50:00,54.0,54.01,53.93,53.95,90772.0,48.6739,48.6829,48.6108,48.6288,90772.0
2017-01-25 12:00:00,53.95,53.99,53.93,53.96,80844.0,48.6288,48.6648,48.6108,48.6378,80844.0
2017-01-25 12:10:00,53.96,53.99,53.94,53.98,87708.0,48.6378,48.6648,48.6198,48.6558,87708.0
2017-01-25 12:20:00,53.97,54.02,53.96,54.0,83758.0,48.6468,48.6919,48.6378,48.6739,83758.0
2017-01-25 12:30:00,54.0,54.07,53.99,54.06,121872.0,48.6739,48.737,48.6648,48.7279,121872.0
2017-01-25 12:40:00,54.06,54.06,54.01,54.03,69662.0,48.7279,48.7279,48.6829,48.7009,69662.0
2017-01-25 12:50:00,54.02,54.04,53.98,54.0,55379.0,48.6919,48.7099,48.6558,48.6739,55379.0
2017-01-25 13:00:00,54.0,54.02,53.94,53.96,88439.0,48.6739,48.6919,48.6198,48.6378,88439.0
2017-01-25 13:10:00,53.96,53.98,53.91,53.93,112851.0,48.6378,48.6558,48.5927,48.6108,112851.0
2017-01-25 13:20:00,53.94,53.98,53.89,53.92,112619.0,48.6198,48.6558,48.5747,48.6018,112619.0
2017-01-25 13:30:00,53.92,53.95,53.92,53.93,60083.0,48.6018,48.6288,48.6018,48.6108,60083.0
2017-01-25 13:40:00,53.93,53.95,53.9,53.93,89015.0,48.6108,48.6288,48.5837,48.6108,89015.0
2017-01-25 13:50:00,53.92,53.96,53.9,53.92,95891.0,48.6018,48.6378,48.5837,48.6018,95891.0
2017-01-25 14:00:00,53.93,53.98,53.92,53.97,78601.0,48.6108,48.6558,48.6018,48.6468,78601.0
2017-01-25 14:10:00,53.96,53.98,53.9,53.91,86720.0,48.6378,48.6558,48.5837,48.5927,86720.0
2017-01-25 14:20:00,53.91,53.92,53.85,53.92,161607.0,48.5927,48.6018,48.5387,48.6018,161607.0
2017-01-25 14:30:00,53.91,53.94,53.89,53.93,85115.0,48.5927,48.6198,48.5747,48.6108,85115.0
2017-01-25 14:40:00,53.93,53.96,53.92,53.93,93820.0,48.6108,48.6378,48.6018,48.6108,93820.0
2017-01-25 14:50:00,53.93,54.0,53.91,53.99,122353.0,48.6108,48.6739,48.5927,48.6648,122353.0
2017-01-25 15:00:00,53.98,54.03,53.94,53.98,106119.0,48.6558,48.7009,48.6198,48.6558,106119.0
2017-01-25 15:10:00,53.98,53.99,53.92,53.93,197449.0,48.6558,48.6648,48.6018,48.6108,197449.0
2017-01-25 15:20:00,53.93,53.96,53.88,53.91,111899.0,48.6108,48.6378,48.5657,48.5927,111899.0
2017-01-25 15:30:00,53.91,53.95,53.89,53.95,140773.0,48.5927,48.6288,48.5747,48.6288,140773.0
2017-01-25 15:40:00,53.95,53.98,53.91,53.92,200709.0,48.6288,48.6558,48.5927,48.6018,200709.0
2017-01-25 15:50:00,53.92,53.95,53.86,53.87,386336.0,48.6018,48.6288,48.5477,48.5567,386336.0
2017-01-26 09:30:00,54.1,54.12,53.78,53.81,381292.0,48.764,48.782,48.4756,48.5026,381292.0
2017-01-26 09:40:00,53.8,53.8,53.59,53.73,174141.0,48.4936,48.4936,48.3043,48.4305,174141.0
2017-01-26 09:50:00,53.72,53.82,53.64,53.65,106677.0,48.4215,48.5116,48.3494,48.3584,106677.0
2017-01-26 10:00:00,53.64,53.67,53.55,53.66,153272.0,48.3494,48.3764,48.2682,48.3674,153272.0
2017-01-26 10:10:00,53.65,53.66,53.48,53.49,133162.0,48.3584,48.3674,48.2051,48.2142,133162.0
2017-01-26 10:20:00,53.49,53.52,53.37,53.37,136370.0,48.2142,48.2412,48.106,48.106,136370.0
2017-01-26 10:30:00,53.38,53.49,53.36,53.44,131891.0,48.115,48.2142,48.097,48.1691,131891.0
2017-01-26 10:40:00,53.43,53.52,53.36,53.51,130650.0,48.1601,48.2412,48.097,48.2322,130650.0
2017-01-26 10:50:00,53.52,53.55,53.47,53.54,116930.0,48.2412,48.2682,48.1961,48.2592,116930.0
2017-01-26 11:00:00,53.53,53.59,53.5,53.59,116917.0,48.2502,48.3043,48.2232,48.3043,116917.0
2017-01-26 11:10:00,53.59,53.63,53.56,53.6,86581.0,48.3043,48.3404,48.2773,48.3133,86581.0
2017-01-26 11:20:00,53.6,53.67,53.57,53.64,75676.0,48.3133,48.3764,48.2863,48.3494,75676.0
2017-01-26 11:30:00,53.64,53.78,53.64,53.72,99589.0,48.3494,48.4756,48.3494,48.4215,99589.0
2017-01-26 11:40:00,53.72,53.77,53.68,53.68,95754.0,48.4215,48.4665,48.3854,48.3854,95754.0
2017-01-26 11:50:00,53.68,53.74,53.65,53.73,144095.0,48.3854,48.4395,48.3584,48.4305,144095.0
2017-01-26 12:00:00,53.73,53.79,53.69,53.78,106510.0,48.4305,48.4846,48.3944,48.4756,106510.0
2017-01-26 12:10:00,53.78,53.83,53.77,53.77,117676.0,48.4756,48.5206,48.4665,48.4665,117676.0
2017-01-26 12:20:00,53.78,53.85,53.69,53.71,165023.0,48.4756,48.5387,48.3944,48.4125,165023.0
2017-01-26 12:30:00,53.72,53.73,53.65,53.68,75491.0,48.4215,48.4305,48.3584,48.3854,75491.0
2017-01-26 12:40:00,53.67,53.76,53.67,53.76,73771.0,48.3764,48.4575,48.3764,48.4575,73771.0
2017-01-26 12:50:00,53.75,53.76,53.69,53.73,96693.0,48.4485,48.4575,48.3944,48.4305,96693.0
2017-01-26 13:00:00,53.74,53.79,53.71,53.76,64934.0,48.4395,48.4846,48.4125,48.4575,64934.0
2017-01-26 13:10:00,53.75,53.76,53.68,53.69,67811.0,48.4485,48.4575,48.3854,48.3944,67811.0
2017-01-26 13:20:00,53.69,53.71,53.65,53.71,83182.0,48.3944,48.4125,48.3584,48.4125,83182.0
2017-01-26 13:30:00,53.71,53.74,53.7,53.7,76060.0,48.4125,48.4395,48.4034,48.4034,76060.0
2017-01-26 13:40:00,53.7,53.73,53.68,53.71,97734.0,48.4034,48.4305,48.3854,48.4125,97734.0
2017-01-26 13:50:00,53.71,53.75,53.68,53.74,80290.0,48.4125,48.4485,48.3854,48.4395,80290.0
2017-01-26 14:00:00,53.75,53.8,53.71,53.79,63995.0,48.4485,48.4936,48.4125,48.4846,63995.0
2017-01-26 14:10:00,53.79,53.8,53.71,53.72,81600.0,48.4846,48.4936,48.4125,48.4215,81600.0
2017-01-26 14:20:00,53.73,53.75,53.7,53.73,70725.0,48.4305,48.4485,48.4034,48.4305,70725.0
2017-01-26 14:30:00,53.73,53.76,53.69,53.76,109087.0,48.4305,48.4575,48.3944,48.4575,109087.0
2017-01-26 14:40:00,53.76,53.78,53.74,53.76,80191.0,48.4575,48.4756,48.4395,48.4575,80191.0
2017-01-26 14:50:00,53.76,53.78,53.73,53.73,146358.0,48.4575,48.4756,48.4305,48.4305,146358.0
2017-01-26 15:00:00,53.73,53.77,53.72,53.73,112980.0,48.4305,48.4665,48.4215,48.4305,112980.0
2017-01-26 15:10:00,53.73,53.75,53.68,53.68,194846.0,48.4305,48.4485,48.3854,48.3854,194846.0
2017-01-26 15:20:00,53.68,53.69,53.63,53.65,156732.0,48.3854,48.3944,48.3404,48.3584,156732.0
2017-01-26 15:30:00,53.66,53.7,53.64,53.7,173115.0,48.3674,48.4034,48.3494,48.4034,173115.0
2017-01-26 15:40:00,53.7,53.7,53.63,53.68,330510.0,48.4034,48.4034,48.3404,48.3854,330510.0
2017-01-26 15:50:00,53.68,53.72,53.62,53.64,714003.0,48.3854,48.4215,48.3313,48.3494,714003.0
2017-01-27 09:30:00,53.69,53.86,53.42,53.77,358285.0,48.3944,48.5477,48.1511,48.4665,358285.0
2017-01-27 09:40:00,53.77,54.08,53.75,53.75,317071.0,48.4665,48.746,48.4485,48.4485,317071.0
2017-01-27 09:50:00,53.74,53.92,53.55,53.65,215217.0,48.4395,48.6018,48.2682,48.3584,215217.0
2017-01-27 10:00:00,53.63,53.64,53.5,53.57,139858.0,48.3404,48.3494,48.2232,48.2863,139858.0
2017-01-27 10:10:00,53.57,53.59,53.46,53.54,102093.0,48.2863,48.3043,48.1871,48.2592,102093.0
2017-01-27 10:20:00,53.55,53.55,53.47,53.53,168961.0,48.2682,48.2682,48.1961,48.2502,168961.0
2017-01-27 10:30:00,53.53,53.68,53.5,53.66,137635.0,48.2502,48.3854,48.2232,48.3674,137635.0
2017-01-27 10:40:00,53.66,53.77,53.63,53.65,200352.0,48.3674,48.4665,48.3404,48.3584,200352.0
2017-01-27 10:50:00,53.66,53.71,53.57,53.59,159743.0,48.3674,48.4125,48.2863,48.3043,159743.0
2017-01-27 11:00:00,53.59,53.62,53.38,53.41,171804.0,48.3043,48.3313,48.115,48.1421,171804.0
2017-01-27 11:10:00,53.42,53.49,53.38,53.47,265618.0,48.1511,48.2142,48.115,48.1961,265618.0
2017-01-27 11:20:00,53.46,53.53,53.41,53.48,156442.0,48.1871,48.2502,48.1421,48.2051,156442.0
2017-01-27 11:30:00,53.48,53.49,53.38,53.41,111430.0,48.2051,48.2142,48.115,48.1421,111430.0
2017-01-27 11:40:00,53.4,53.45,53.28,53.29,95035.0,48.133,48.1781,48.0249,48.0339,95035.0
2017-01-27 11:50:00,53.29,53.32,53.21,53.3,121720.0,48.0339,48.0609,47.9618,48.0429,121720.0
2017-01-27 12:00:00,53.3,53.34,53.27,53.28,72673.0,48.0429,48.079,48.0159,48.0249,72673.0
2017-01-27 12:10:00,53.28,53.29,53.2,53.25,159866.0,48.0249,48.0339,47.9528,47.9978,159866.0
2017-01-27 12:20:00,53.24,53.27,53.17,53.2,124611.0,47.9888,48.0159,47.9257,47.9528,124611.0
2017-01-27 12:30:00,53.2,53.28,53.17,53.24,133521.0,47.9528,48.0249,47.9257,47.9888,133521.0
2017-01-27 12:40:00,53.24,53.29,53.17,53.19,241695.0,47.9888,48.0339,47.9257,47.9438,241695.0
2017-01-27 12:50:00,53.2,53.25,53.19,53.21,86170.0,47.9528,47.9978,47.9438,47.9618,86170.0
2017-01-27 13:00:00,53.21,53.22,53.16,53.17,68470.0,47.9618,47.9708,47.9167,47.9257,68470.0
2017-01-27 13:10:00,53.16,53.25,53.16,53.23,87875.0,47.9167,47.9978,47.9167,47.9798,87875.0
2017-01-27 13:20:00,53.23,53.28,53.23,53.27,65186.0,47.9798,48.0249,47.9798,48.0159,65186.0
2017-01-27 13:30:00,53.27,53.28,53.24,53.27,66652.0,48.0159,48.0249,47.9888,48.0159,66652.0
2017-01-27 13:40:00,53.27,53.3,53.26,53.28,101413.0,48.0159,48.0429,48.0068,48.0249,101413.0
2017-01-27 13:50:00,53.29,53.32,53.26,53.28,78207.0,48.0339,48.0609,48.0068,48.0249,78207.0
2017-01-27 14:00:00,53.29,53.33,53.27,53.3,60990.0,48.0339,48.0699,48.0159,48.0429,60990.0
2017-01-27 14:10:00,53.3,53.32,53.26,53.3,102092.0,48.0429,48.0609,48.0068,48.0429,102092.0
2017-01-27 14:20:00,53.29,53.31,53.27,53.29,134958.0,48.0339,48.0519,48.0159,48.0339,134958.0
2017-01-27 14:30:00,53.29,53.32,53.24,53.25,94431.0,48.0339,48.0609,47.9888,47.9978,94431.0
2017-01-27 14:40:00,53.25,53.27,53.2,53.22,108814.0,47.9978,48.0159,47.9528,47.9708,108814.0
2017-01-27 14:50:00,53.21,53.22,53.16,53.17,128679.0,47.9618,47.9708,47.9167,47.9257,128679.0
2017-01-27 15:00:00,53.17,53.17,53.09,53.14,101112.0,47.9257,47.9257,47.8536,47.8987,101112.0
2017-01-27 15:10:00,53.14,53.2,53.12,53.16,227898.0,47.8987,47.9528,47.8807,47.9167,227898.0
2017-01-27 15:20:00,53.16,53.21,53.12,53.13,198337.0,47.9167,47.9618,47.8807,47.8897,198337.0
2017-01-27 15:30:00,53.13,53.14,53.06,53.07,177984.0,47.8897,47.8987,47.8266,47.8356,177984.0
2017-01-27 15:40:00,53.07,53.1,53.03,53.09,263946.0,47.8356,47.8626,47.7995,47.8536,263946.0
2017-01-27 15:50:00,53.1,53.19,53.05,53.18,840244.0,47.8626,47.9438,47.8176,47.9347,840244.0
2017-01-30 09:30:00,52.78,52.82,52.41,52.72,705903.0,47.5742,47.6102,47.2407,47.5201,705903.0
2017-01-30 09:40:00,52.71,52.72,52.47,52.61,450633.0,47.5111,47.5201,47.2948,47.421,450633.0
2017-01-30 09:50:00,52.62,52.96,52.6,52.89,333806.0,47.43,47.7364,47.4119,47.6733,333806.0
2017-01-30 10:00:00,52.87,53.01,52.81,53.0,280859.0,47.6553,47.7815,47.6012,47.7725,280859.0
2017-01-30 10:10:00,52.99,53.02,52.86,52.97,196874.0,47.7635,47.7905,47.6463,47.7455,196874.0
2017-01-30 10:20:00,52.97,53.02,52.92,52.96,125434.0,47.7455,47.7905,47.7004,47.7364,125434.0
2017-01-30 10:30:00,52.97,53.08,52.95,53.02,170951.0,47.7455,47.8446,47.7274,47.7905,170951.0
2017-01-30 10:40:00,53.04,53.05,52.82,52.84,169851.0,47.8085,47.8176,47.6102,47.6283,169851.0
2017-01-30 10:50:00,52.85,52.87,52.69,52.74,437019.0,47.6373,47.6553,47.4931,47.5381,437019.0
2017-01-30 11:00:00,52.74,52.85,52.73,52.83,173606.0,47.5381,47.6373,47.5291,47.6193,173606.0
2017-01-30 11:10:00,52.83,52.96,52.81,52.96,107782.0,47.6193,47.7364,47.6012,47.7364,107782.0
2017-01-30 11:20:00,52.96,52.99,52.88,52.88,262069.0,47.7364,47.7635,47.6643,47.6643,262069.0
2017-01-30 11:30:00,52.87,52.89,52.78,52.84,191733.0,47.6553,47.6733,47.5742,47.6283,191733.0
2017-01-30 11:40:00,52.83,52.84,52.76,52.77,145518.0,47.6193,47.6283,47.5562,47.5652,145518.0
2017-01-30 11:50:00,52.77,52.8,52.72,52.77,172915.0,47.5652,47.5922,47.5201,47.5652,172915.0
2017-01-30 12:00:00,52.77,52.85,52.76,52.78,146984.0,47.5652,47.6373,47.5562,47.5742,146984.0
2017-01-30 12:10:00,52.79,52.8,52.77,52.8,131484.0,47.5832,47.5922,47.5652,47.5922,131484.0
2017-01-30 12:20:00,52.8,52.84,52.78,52.83,153232.0,47.5922,47.6283,47.5742,47.6193,153232.0
2017-01-30 12:30:00,52.83,52.88,52.79,52.88,113862.0,47.6193,47.6643,47.5832,47.6643,113862.0
2017-01-30 12:40:00,52.88,52.88,52.82,52.83,114147.0,47.6643,47.6643,47.6102,47.6193,114147.0
2017-01-30 12:50:00,52.83,52.9,52.82,52.9,114578.0,47.6193,47.6824,47.6102,47.6824,114578.0
2017-01-30 13:00:00,52.89,52.9,52.83,52.85,92295.0,47.6733,47.6824,47.6193,47.6373,92295.0
2017-01-30 13:10:00,52.86,52.9,52.84,52.87,95805.0,47.6463,47.6824,47.6283,47.6553,95805.0
2017-01-30 13:20:00,52.87,52.95,52.85,52.87,186591.0,47.6553,47.7274,47.6373,47.6553,186591.0
2017-01-30 13:30:00,52.87,52.95,52.86,52.91,79045.0,47.6553,47.7274,47.6463,47.6914,79045.0
2017-01-30 13:40:00,52.92,52.98,52.89,52.97,143645.0,47.7004,47.7545,47.6733,47.7455,143645.0
2017-01-30 13:50:00,52.97,53.04,52.95,53.04,186349.0,47.7455,47.8085,47.7274,47.8085,186349.0
2017-01-30 14:00:00,53.04,53.1,53.03,53.1,131012.0,47.8085,47.8626,47.7995,47.8626,131012.0
2017-01-30 14:10:00,53.1,53.11,53.03,53.09,89061.0,47.8626,47.8716,47.7995,47.8536,89061.0
2017-01-30 14:20:00,53.1,53.14,53.05,53.12,117682.0,47.8626,47.8987,47.8176,47.8807,117682.0
2017-01-30 14:30:00,53.12,53.18,53.11,53.16,75283.0,47.8807,47.9347,47.8716,47.9167,75283.0
2017-01-30 14:40:00,53.16,53.22,53.15,53.2,124129.0,47.9167,47.9708,47.9077,47.9528,124129.0
2017-01-30 14:50:00,53.2,53.2,53.12,53.12,97607.0,47.9528,47.9528,47.8807,47.8807,97607.0
2017-01-30 15:00:00,53.12,53.13,53.01,53.03,92247.0,47.8807,47.8897,47.7815,47.7995,92247.0
2017-01-30 15:10:00,53.05,53.11,53.04,53.09,102206.0,47.8176,47.8716,47.8085,47.8536,102206.0
2017-01-30 15:20:00,53.1,53.11,53.07,53.09,131460.0,47.8626,47.8716,47.8356,47.8536,131460.0
2017-01-30 15:30:00,53.08,53.11,53.01,53.03,269109.0,47.8446,47.8716,47.7815,47.7995,269109.0
2017-01-30 15:40:00,53.03,53.1,53.0,53.09,261382.0,47.7995,47.8626,47.7725,47.8536,261382.0
2017-01-30 15:50:00,53.09,53.1,53.04,53.08,729701.0,47.8536,47.8626,47.8085,47.8446,729701.0
2017-01-31 09:30:00,51.68,52.04,51.63,51.82,1352310.0,46.5827,46.9072,46.5376,46.7089,1352310.0
2017-01-31 09:40:00,51.83,52.17,51.68,52.11,677713.0,46.7179,47.0244,46.5827,46.9703,677713.0
2017-01-31 09:50:00,52.11,52.15,51.96,52.05,520754.0,46.9703,47.0063,46.8351,46.9162,520754.0
2017-01-31 10:00:00,52.05,52.19,52.02,52.13,383063.0,46.9162,47.0424,46.8892,46.9883,383063.0
2017-01-31 10:10:00,52.13,52.41,52.13,52.41,302224.0,46.9883,47.2407,46.9883,47.2407,302224.0
2017-01-31 10:20:00,52.41,52.6,52.37,52.48,385924.0,47.2407,47.4119,47.2046,47.3038,385924.0
2017-01-31 10:30:00,52.49,52.6,52.41,52.44,336827.0,47.3128,47.4119,47.2407,47.2677,336827.0
2017-01-31 10:40:00,52.44,52.45,52.29,52.32,237218.0,47.2677,47.2767,47.1325,47.1596,237218.0
2017-01-31 10:50:00,52.33,52.44,52.31,52.41,147018.0,47.1686,47.2677,47.1505,47.2407,147018.0
2017-01-31 11:00:00,52.41,52.55,52.41,52.5,192345.0,47.2407,47.3669,47.2407,47.3218,192345.0
2017-01-31 11:10:00,52.5,52.52,52.39,52.4,203221.0,47.3218,47.3398,47.2227,47.2317,203221.0
2017-01-31 11:20:00,52.4,52.41,52.26,52.28,185269.0,47.2317,47.2407,47.1055,47.1235,185269.0
2017-01-31 11:30:00,52.28,52.28,52.1,52.2,244259.0,47.1235,47.1235,46.9613,47.0514,244259.0
2017-01-31 11:40:00,52.2,52.25,52.17,52.18,199301.0,47.0514,47.0965,47.0244,47.0334,199301.0
2017-01-31 11:50:00,52.19,52.3,52.18,52.27,172734.0,47.0424,47.1415,47.0334,47.1145,172734.0
2017-01-31 12:00:00,52.27,52.38,52.23,52.38,161125.0,47.1145,47.2136,47.0784,47.2136,161125.0
2017-01-31 12:10:00,52.38,52.46,52.35,52.46,159435.0,47.2136,47.2858,47.1866,47.2858,159435.0
2017-01-31 12:20:00,52.45,52.47,52.4,52.44,148034.0,47.2767,47.2948,47.2317,47.2677,148034.0
2017-01-31 12:30:00,52.44,52.45,52.36,52.41,435103.0,47.2677,47.2767,47.1956,47.2407,435103.0
2017-01-31 12:40:00,52.41,52.53,52.41,52.51,174745.0,47.2407,47.3488,47.2407,47.3308,174745.0
2017-01-31 12:50:00,52.51,52.52,52.42,52.46,91981.0,47.3308,47.3398,47.2497,47.2858,91981.0
2017-01-31 13:00:00,52.45,52.47,52.39,52.39,119180.0,47.2767,47.2948,47.2227,47.2227,119180.0
2017-01-31 13:10:00,52.4,52.4,52.32,52.32,104202.0,47.2317,47.2317,47.1596,47.1596,104202.0
2017-01-31 13:20:00,52.33,52.38,52.31,52.35,108584.0,47.1686,47.2136,47.1505,47.1866,108584.0
2017-01-31 13:30:00,52.36,52.39,52.32,52.33,112639.0,47.1956,47.2227,47.1596,47.1686,112639.0
2017-01-31 13:40:00,52.34,52.42,52.33,52.36,89977.0,47.1776,47.2497,47.1686,47.1956,89977.0
2017-01-31 13:50:00,52.36,52.41,52.32,52.35,237278.0,47.1956,47.2407,47.1596,47.1866,237278.0
2017-01-31 14:00:00,52.35,52.37,52.3,52.36,156781.0,47.1866,47.2046,47.1415,47.1956,156781.0
2017-01-31 14:10:00,52.36,52.49,52.34,52.48,130706.0,47.1956,47.3128,47.1776,47.3038,130706.0
2017-01-31 14:20:00,52.48,52.62,52.48,52.62,154088.0,47.3038,47.43,47.3038,47.43,154088.0
2017-01-31 14:30:00,52.63,52.71,52.56,52.64,222130.0,47.439,47.5111,47.3759,47.448,222130.0
2017-01-31 14:40:00,52.64,52.73,52.61,52.73,109703.0,47.448,47.5291,47.421,47.5291,109703.0
2017-01-31 14:50:00,52.72,52.81,52.69,52.81,187893.0,47.5201,47.6012,47.4931,47.6012,187893.0
2017-01-31 15:00:00,52.81,52.85,52.79,52.85,272021.0,47.6012,47.6373,47.5832,47.6373,272021.0
2017-01-31 15:10:00,52.85,52.87,52.81,52.82,229835.0,47.6373,47.6553,47.6012,47.6102,229835.0
2017-01-31 15:20:00,52.83,52.84,52.77,52.78,150094.0,47.6193,47.6283,47.5652,47.5742,150094.0
2017-01-31 15:30:00,52.78,52.8,52.69,52.76,217072.0,47.5742,47.5922,47.4931,47.5562,217072.0
2017-01-31 15:40:00,52.76,52.89,52.76,52.86,375743.0,47.5562,47.6733,47.5562,47.6463,375743.0
2017-01-31 15:50:00,52.86,52.9,52.84,52.9,531361.0,47.6463,47.6824,47.6283,47.6824,531361.0
2017-02-01 09:30:00,52.98,53.0,52.61,52.65,405249.0,47.7545,47.7725,47.421,47.457,405249.0
2017-02-01 09:40:00,52.67,52.8,52.61,52.79,188788.0,47.475,47.5922,47.421,47.5832,188788.0
2017-02-01 09:50:00,52.79,52.87,52.77,52.85,154495.0,47.5832,47.6553,47.5652,47.6373,154495.0
2017-02-01 10:00:00,52.86,52.98,52.86,52.9,281187.0,47.6463,47.7545,47.6463,47.6824,281187.0
2017-02-01 10:10:00,52.91,52.91,52.73,52.9,148703.0,47.6914,47.6914,47.5291,47.6824,148703.0
2017-02-01 10:20:00,52.9,53.13,52.87,53.07,218633.0,47.6824,47.8897,47.6553,47.8356,218633.0
2017-02-01 10:30:00,53.07,53.1,52.93,52.95,239544.0,47.8356,47.8626,47.7094,47.7274,239544.0
2017-02-01 10:40:00,52.95,53.0,52.91,52.97,160855.0,47.7274,47.7725,47.6914,47.7455,160855.0
2017-02-01 10:50:00,52.98,53.08,52.96,53.05,241203.0,47.7545,47.8446,47.7364,47.8176,241203.0
2017-02-01 11:00:00,53.06,53.06,52.96,53.0,234004.0,47.8266,47.8266,47.7364,47.7725,234004.0
2017-02-01 11:10:00,53.01,53.08,52.97,53.05,181304.0,47.7815,47.8446,47.7455,47.8176,181304.0
2017-02-01 11:20:00,53.05,53.06,52.99,53.03,147148.0,47.8176,47.8266,47.7635,47.7995,147148.0
2017-02-01 11:30:00,53.02,53.06,52.99,53.05,162077.0,47.7905,47.8266,47.7635,47.8176,162077.0
2017-02-01 11:40:00,53.05,53.07,52.97,53.0,150290.0,47.8176,47.8356,47.7455,47.7725,150290.0
2017-02-01 11:50:00,53.0,53.09,52.98,53.07,125985.0,47.7725,47.8536,47.7545,47.8356,125985.0
2017-02-01 12:00:00,53.08,53.08,53.01,53.06,60658.0,47.8446,47.8446,47.7815,47.8266,60658.0
2017-02-01 12:10:00,53.06,53.1,53.02,53.1,89931.0,47.8266,47.8626,47.7905,47.8626,89931.0
2017-02-01 12:20:00,53.09,53.2,53.04,53.2,424006.0,47.8536,47.9528,47.8085,47.9528,424006.0
2017-02-01 12:30:00,53.19,53.25,53.15,53.18,109465.0,47.9438,47.9978,47.9077,47.9347,109465.0
2017-02-01 12:40:00,53.18,53.26,53.16,53.21,125538.0,47.9347,48.0068,47.9167,47.9618,125538.0
2017-02-01 12:50:00,53.21,53.21,53.14,53.18,81860.0,47.9618,47.9618,47.8987,47.9347,81860.0
2017-02-01 13:00:00,53.19,53.19,53.1,53.12,289244.0,47.9438,47.9438,47.8626,47.8807,289244.0
2017-02-01 13:10:00,53.12,53.13,53.09,53.1,54829.0,47.8807,47.8897,47.8536,47.8626,54829.0
2017-02-01 13:20:00,53.1,53.13,53.07,53.08,84171.0,47.8626,47.8897,47.8356,47.8446,84171.0
2017-02-01 13:30:00,53.07,53.17,53.06,53.17,147237.0,47.8356,47.9257,47.8266,47.9257,147237.0
2017-02-01 13:40:00,53.17,53.19,53.14,53.14,84070.0,47.9257,47.9438,47.8987,47.8987,84070.0
2017-02-01 13:50:00,53.14,53.17,53.08,53.12,145276.0,47.8987,47.9257,47.8446,47.8807,145276.0
2017-02-01 14:00:00,53.14,53.21,53.09,53.15,158688.0,47.8987,47.9618,47.8536,47.9077,158688.0
2017-02-01 14:10:00,53.15,53.2,53.13,53.15,175761.0,47.9077,47.9528,47.8897,47.9077,175761.0
2017-02-01 14:20:00,53.15,53.2,53.12,53.15,185352.0,47.9077,47.9528,47.8807,47.9077,185352.0
2017-02-01 14:30:00,53.16,53.17,53.04,53.09,315341.0,47.9167,47.9257,47.8085,47.8536,315341.0
2017-02-01 14:40:00,53.1,53.1,52.98,52.98,251407.0,47.8626,47.8626,47.7545,47.7545,251407.0
2017-02-01 14:50:00,52.98,53.03,52.92,53.0,344970.0,47.7545,47.7995,47.7004,47.7725,344970.0
2017-02-01 15:00:00,52.99,53.03,52.95,53.0,286102.0,47.7635,47.7995,47.7274,47.7725,286102.0
2017-02-01 15:10:00,52.99,53.02,52.96,52.99,204310.0,47.7635,47.7905,47.7364,47.7635,204310.0
2017-02-01 15:20:00,52.99,53.05,52.98,53.04,139686.0,47.7635,47.8176,47.7545,47.8085,139686.0
2017-02-01 15:30:00,53.04,53.11,53.03,53.06,203802.0,47.8085,47.8716,47.7995,47.8266,203802.0
2017-02-01 15:40:00,53.06,53.13,53.05,53.07,224207.0,47.8266,47.8897,47.8176,47.8356,224207.0
2017-02-01 15:50:00,53.07,53.08,53.0,53.02,494815.0,47.8356,47.8446,47.7725,47.7905,494815.0
2017-02-02 09:30:00,53.0,53.01,52.72,52.78,421018.0,47.7725,47.7815,47.5201,47.5742,421018.0
2017-02-02 09:40:00,52.77,52.77,52.48,52.6,314298.0,47.5652,47.5652,47.3038,47.4119,314298.0
2017-02-02 09:50:00,52.59,52.93,52.57,52.87,445974.0,47.4029,47.7094,47.3849,47.6553,445974.0
2017-02-02 10:00:00,52.88,52.89,52.71,52.8,215241.0,47.6643,47.6733,47.5111,47.5922,215241.0
2017-02-02 10:10:00,52.81,52.85,52.72,52.73,276733.0,47.6012,47.6373,47.5201,47.5291,276733.0
2017-02-02 10:20:00,52.73,52.84,52.7,52.83,362394.0,47.5291,47.6283,47.5021,47.6193,362394.0
2017-02-02 10:30:00,52.84,52.9,52.82,52.85,103694.0,47.6283,47.6824,47.6102,47.6373,103694.0
2017-02-02 10:40:00,52.85,52.97,52.83,52.97,124751.0,47.6373,47.7455,47.6193,47.7455,124751.0
2017-02-02 10:50:00,52.96,53.0,52.93,52.95,127805.0,47.7364,47.7725,47.7094,47.7274,127805.0
2017-02-02 11:00:00,52.95,52.98,52.85,52.86,133505.0,47.7274,47.7545,47.6373,47.6463,133505.0
2017-02-02 11:10:00,52.86,52.92,52.85,52.88,82926.0,47.6463,47.7004,47.6373,47.6643,82926.0
2017-02-02 11:20:00,52.88,52.99,52.87,52.91,171401.0,47.6643,47.7635,47.6553,47.6914,171401.0
2017-02-02 11:30:00,52.91,52.91,52.83,52.88,67676.0,47.6914,47.6914,47.6193,47.6643,67676.0
2017-02-02 11:40:00,52.87,52.89,52.72,52.75,144783.0,47.6553,47.6733,47.5201,47.5472,144783.0
2017-02-02 11:50:00,52.75,52.81,52.74,52.78,200884.0,47.5472,47.6012,47.5381,47.5742,200884.0
2017-02-02 12:00:00,52.78,52.85,52.77,52.84,253843.0,47.5742,47.6373,47.5652,47.6283,253843.0
2017-02-02 12:10:00,52.84,52.91,52.81,52.89,53169.0,47.6283,47.6914,47.6012,47.6733,53169.0
2017-02-02 12:20:00,52.9,52.9,52.78,52.83,66882.0,47.6824,47.6824,47.5742,47.6193,66882.0
2017-02-02 12:30:00,52.83,52.84,52.79,52.82,39804.0,47.6193,47.6283,47.5832,47.6102,39804.0
2017-02-02 12:40:00,52.82,52.84,52.77,52.8,100152.0,47.6102,47.6283,47.5652,47.5922,100152.0
2017-02-02 12:50:00,52.8,52.83,52.78,52.82,42910.0,47.5922,47.6193,47.5742,47.6102,42910.0
2017-02-02 13:00:00,52.82,52.88,52.8,52.85,108447.0,47.6102,47.6643,47.5922,47.6373,108447.0
2017-02-02 13:10:00,52.85,52.86,52.79,52.8,255692.0,47.6373,47.6463,47.5832,47.5922,255692.0
2017-02-02 13:20:00,52.8,52.82,52.75,52.78,110144.0,47.5922,47.6102,47.5472,47.5742,110144.0
2017-02-02 13:30:00,52.77,52.83,52.76,52.77,95028.0,47.5652,47.6193,47.5562,47.5652,95028.0
2017-02-02 13:40:00,52.77,52.9,52.77,52.9,432850.0,47.5652,47.6824,47.5652,47.6824,432850.0
2017-02-02 13:50:00,52.9,52.96,52.9,52.91,55833.0,47.6824,47.7364,47.6824,47.6914,55833.0
2017-02-02 14:00:00,52.9,52.91,52.75,52.76,77289.0,47.6824,47.6914,47.5472,47.5562,77289.0
2017-02-02 14:10:00,52.76,52.8,52.75,52.76,88403.0,47.5562,47.5922,47.5472,47.5562,88403.0
2017-02-02 14:20:00,52.76,52.83,52.74,52.83,537404.0,47.5562,47.6193,47.5381,47.6193,537404.0
2017-02-02 14:30:00,52.83,52.83,52.76,52.78,104077.0,47.6193,47.6193,47.5562,47.5742,104077.0
2017-02-02 14:40:00,52.78,52.83,52.76,52.78,122364.0,47.5742,47.6193,47.5562,47.5742,122364.0
2017-02-02 14:50:00,52.77,52.8,52.76,52.78,103114.0,47.5652,47.5922,47.5562,47.5742,103114.0
2017-02-02 15:00:00,52.78,52.84,52.77,52.8,90180.0,47.5742,47.6283,47.5652,47.5922,90180.0
2017-02-02 15:10:00,52.81,52.83,52.77,52.82,65987.0,47.6012,47.6193,47.5652,47.6102,65987.0
2017-02-02 15:20:00,52.81,52.85,52.79,52.81,105676.0,47.6012,47.6373,47.5832,47.6012,105676.0
2017-02-02 15:30:00,52.82,52.85,52.79,52.8,120961.0,47.6102,47.6373,47.5832,47.5922,120961.0
2017-02-02 15:40:00,52.8,52.83,52.76,52.81,259510.0,47.5922,47.6193,47.5562,47.6012,259510.0
2017-02-02 15:50:00,52.8,52.83,52.78,52.79,314805.0,47.5922,47.6193,47.5742,47.5832,314805.0
2017-02-03 09:30:00,52.62,52.68,52.25,52.33,425018.0,47.43,47.4841,47.0965,47.1686,425018.0
2017-02-03 09:40:00,52.34,52.52,52.31,52.41,327109.0,47.1776,47.3398,47.1505,47.2407,327109.0
2017-02-03 09:50:00,52.4,52.59,52.38,52.53,275782.0,47.2317,47.4029,47.2136,47.3488,275782.0
2017-02-03 10:00:00,52.53,52.79,52.48,52.78,518171.0,47.3488,47.5832,47.3038,47.5742,518171.0
2017-02-03 10:10:00,52.79,52.81,52.55,52.62,271271.0,47.5832,47.6012,47.3669,47.43,271271.0
2017-02-03 10:20:00,52.63,52.64,52.45,52.46,258367.0,47.439,47.448,47.2767,47.2858,258367.0
2017-02-03 10:30:00,52.46,52.56,52.43,52.52,142964.0,47.2858,47.3759,47.2587,47.3398,142964.0
2017-02-03 10:40:00,52.52,52.54,52.43,52.47,204056.0,47.3398,47.3579,47.2587,47.2948,204056.0
2017-02-03 10:50:00,52.48,52.59,52.42,52.57,337643.0,47.3038,47.4029,47.2497,47.3849,337643.0
2017-02-03 11:00:00,52.57,52.61,52.53,52.58,416958.0,47.3849,47.421,47.3488,47.3939,416958.0
2017-02-03 11:10:00,52.57,52.73,52.52,52.67,191207.0,47.3849,47.5291,47.3398,47.475,191207.0
2017-02-03 11:20:00,52.67,52.69,52.56,52.58,159102.0,47.475,47.4931,47.3759,47.3939,159102.0
2017-02-03 11:30:00,52.58,52.62,52.48,52.53,320853.0,47.3939,47.43,47.3038,47.3488,320853.0
2017-02-03 11:40:00,52.54,52.54,52.43,52.46,110201.0,47.3579,47.3579,47.2587,47.2858,110201.0
2017-02-03 11:50:00,52.46,52.56,52.45,52.55,62142.0,47.2858,47.3759,47.2767,47.3669,62142.0
2017-02-03 12:00:00,52.56,52.61,52.51,52.6,78457.0,47.3759,47.421,47.3308,47.4119,78457.0
2017-02-03 12:10:00,52.6,52.67,52.58,52.67,139383.0,47.4119,47.475,47.3939,47.475,139383.0
2017-02-03 12:20:00,52.66,52.7,52.65,52.67,75716.0,47.466,47.5021,47.457,47.475,75716.0
2017-02-03 12:30:00,52.66,52.7,52.64,52.68,81709.0,47.466,47.5021,47.448,47.4841,81709.0
2017-02-03 12:40:00,52.68,52.72,52.64,52.69,126708.0,47.4841,47.5201,47.448,47.4931,126708.0
2017-02-03 12:50:00,52.69,52.7,52.65,52.65,110555.0,47.4931,47.5021,47.457,47.457,110555.0
2017-02-03 13:00:00,52.65,52.68,52.61,52.63,60450.0,47.457,47.4841,47.421,47.439,60450.0
2017-02-03 13:10:00,52.63,52.67,52.61,52.62,59209.0,47.439,47.475,47.421,47.43,59209.0
2017-02-03 13:20:00,52.62,52.67,52.56,52.66,69868.0,47.43,47.475,47.3759,47.466,69868.0
2017-02-03 13:30:00,52.66,52.67,52.6,52.63,54419.0,47.466,47.475,47.4119,47.439,54419.0
2017-02-03 13:40:00,52.64,52.66,52.57,52.6,109888.0,47.448,47.466,47.3849,47.4119,109888.0
2017-02-03 13:50:00,52.6,52.63,52.56,52.58,72888.0,47.4119,47.439,47.3759,47.3939,72888.0
2017-02-03 14:00:00,52.59,52.65,52.59,52.63,56887.0,47.4029,47.457,47.4029,47.439,56887.0
2017-02-03 14:10:00,52.63,52.66,52.6,52.62,66471.0,47.439,47.466,47.4119,47.43,66471.0
2017-02-03 14:20:00,52.61,52.64,52.53,52.56,106608.0,47.421,47.448,47.3488,47.3759,106608.0
2017-02-03 14:30:00,52.57,52.6,52.53,52.55,61354.0,47.3849,47.4119,47.3488,47.3669,61354.0
2017-02-03 14:40:00,52.55,52.56,52.45,52.46,114448.0,47.3669,47.3759,47.2767,47.2858,114448.0
2017-02-03 14:50:00,52.46,52.48,52.42,52.42,117614.0,47.2858,47.3038,47.2497,47.2497,117614.0
2017-02-03 15:00:00,52.42,52.43,52.36,52.38,139773.0,47.2497,47.2587,47.1956,47.2136,139773.0
2017-02-03 15:10:00,52.38,52.45,52.37,52.41,262877.0,47.2136,47.2767,47.2046,47.2407,262877.0
2017-02-03 15:20:00,52.41,52.41,52.31,52.36,134651.0,47.2407,47.2407,47.1505,47.1956,134651.0
2017-02-03 15:30:00,52.37,52.41,52.3,52.3,454156.0,47.2046,47.2407,47.1415,47.1415,454156.0
2017-02-03 15:40:00,52.31,52.36,52.26,52.35,520195.0,47.1505,47.1956,47.1055,47.1866,520195.0
2017-02-03 15:50:00,52.36,52.37,52.3,52.34,675288.0,47.1956,47.2046,47.1415,47.1776,675288.0
2017-02-06 09:30:00,52.09,52.35,52.05,52.29,357147.0,46.9522,47.1866,46.9162,47.1325,357147.0
2017-02-06 09:40:00,52.27,52.3,52.17,52.22,261289.0,47.1145,47.1415,47.0244,47.0694,261289.0
2017-02-06 09:50:00,52.23,52.32,52.15,52.21,138816.0,47.0784,47.1596,47.0063,47.0604,138816.0
2017-02-06 10:00:00,52.21,52.21,52.1,52.18,158142.0,47.0604,47.0604,46.9613,47.0334,158142.0
2017-02-06 10:10:00,52.19,52.19,52.11,52.16,130308.0,47.0424,47.0424,46.9703,47.0153,130308.0
2017-02-06 10:20:00,52.16,52.41,52.15,52.38,168158.0,47.0153,47.2407,47.0063,47.2136,168158.0
2017-02-06 10:30:00,52.38,52.44,52.31,52.4,110588.0,47.2136,47.2677,47.1505,47.2317,110588.0
2017-02-06 10:40:00,52.4,52.41,52.27,52.31,87850.0,47.2317,47.2407,47.1145,47.1505,87850.0
2017-02-06 10:50:00,52.31,52.33,52.21,52.27,101472.0,47.1505,47.1686,47.0604,47.1145,101472.0
2017-02-06 11:00:00,52.27,52.39,52.26,52.39,73285.0,47.1145,47.2227,47.1055,47.2227,73285.0
2017-02-06 11:10:00,52.4,52.48,52.38,52.44,118081.0,47.2317,47.3038,47.2136,47.2677,118081.0
2017-02-06 11:20:00,52.44,52.45,52.36,52.37,113754.0,47.2677,47.2767,47.1956,47.2046,113754.0
2017-02-06 11:30:00,52.37,52.4,52.33,52.35,138433.0,47.2046,47.2317,47.1686,47.1866,138433.0
2017-02-06 11:40:00,52.35,52.38,52.32,52.33,133331.0,47.1866,47.2136,47.1596,47.1686,133331.0
2017-02-06 11:50:00,52.33,52.35,52.16,52.25,197703.0,47.1686,47.1866,47.0153,47.0965,197703.0
2017-02-06 12:00:00,52.25,52.36,52.22,52.34,148304.0,47.0965,47.1956,47.0694,47.1776,148304.0
2017-02-06 12:10:00,52.34,52.37,52.32,52.35,99359.0,47.1776,47.2046,47.1596,47.1866,99359.0
2017-02-06 12:20:00,52.35,52.43,52.34,52.43,109701.0,47.1866,47.2587,47.1776,47.2587,109701.0
2017-02-06 12:30:00,52.43,52.49,52.4,52.48,138584.0,47.2587,47.3128,47.2317,47.3038,138584.0
2017-02-06 12:40:00,52.48,52.52,52.47,52.5,97944.0,47.3038,47.3398,47.2948,47.3218,97944.0
2017-02-06 12:50:00,52.49,52.51,52.43,52.43,70932.0,47.3128,47.3308,47.2587,47.2587,70932.0
2017-02-06 13:00:00,52.44,52.49,52.42,52.48,83695.0,47.2677,47.3128,47.2497,47.3038,83695.0
2017-02-06 13:10:00,52.48,52.53,52.47,52.51,93921.0,47.3038,47.3488,47.2948,47.3308,93921.0
2017-02-06 13:20:00,52.52,52.6,52.51,52.57,63012.0,47.3398,47.4119,47.3308,47.3849,63012.0
2017-02-06 13:30:00,52.57,52.59,52.54,52.55,77243.0,47.3849,47.4029,47.3579,47.3669,77243.0
2017-02-06 13:40:00,52.55,52.57,52.53,52.56,72438.0,47.3669,47.3849,47.3488,47.3759,72438.0
2017-02-06 13:50:00,52.56,52.62,52.53,52.62,141228.0,47.3759,47.43,47.3488,47.43,141228.0
2017-02-06 14:00:00,52.62,52.62,52.54,52.55,66583.0,47.43,47.43,47.3579,47.3669,66583.0
2017-02-06 14:10:00,52.55,52.62,52.55,52.61,113200.0,47.3669,47.43,47.3669,47.421,113200.0
2017-02-06 14:20:00,52.61,52.65,52.6,52.62,95542.0,47.421,47.457,47.4119,47.43,95542.0
2017-02-06 14:30:00,52.62,52.63,52.58,52.59,83519.0,47.43,47.439,47.3939,47.4029,83519.0
2017-02-06 14:40:00,52.58,52.59,52.53,52.57,165204.0,47.3939,47.4029,47.3488,47.3849,165204.0
2017-02-06 14:50:00,52.57,52.61,52.54,52.58,98981.0,47.3849,47.421,47.3579,47.3939,98981.0
2017-02-06 15:00:00,52.58,52.63,52.57,52.62,108519.0,47.3939,47.439,47.3849,47.43,108519.0
2017-02-06 15:10:00,52.61,52.63,52.6,52.63,92742.0,47.421,47.439,47.4119,47.439,92742.0
2017-02-06 15:20:00,52.62,52.67,52.62,52.67,138854.0,47.43,47.475,47.43,47.475,138854.0
2017-02-06 15:30:00,52.67,52.72,52.65,52.68,215488.0,47.475,47.5201,47.457,47.4841,215488.0
2017-02-06 15:40:00,52.68,52.72,52.67,52.71,356343.0,47.4841,47.5201,47.475,47.5111,356343.0
2017-02-06 15:50:00,52.71,52.8,52.69,52.79,716271.0,47.5111,47.5922,47.4931,47.5832,716271.0
2017-02-07 09:30:00,53.07,53.28,52.94,53.14,453228.0,47.8356,48.0249,47.7184,47.8987,453228.0
2017-02-07 09:40:00,53.15,53.15,52.86,52.91,255268.0,47.9077,47.9077,47.6463,47.6914,255268.0
2017-02-07 09:50:00,52.92,53.02,52.91,53.0,203477.0,47.7004,47.7905,47.6914,47.7725,203477.0
2017-02-07 10:00:00,53.0,53.02,52.93,52.95,190008.0,47.7725,47.7905,47.7094,47.7274,190008.0
2017-02-07 10:10:00,52.95,53.0,52.81,52.82,140904.0,47.7274,47.7725,47.6012,47.6102,140904.0
2017-02-07 10:20:00,52.81,52.92,52.81,52.9,106797.0,47.6012,47.7004,47.6012,47.6824,106797.0
2017-02-07 10:30:00,52.9,52.94,52.86,52.92,133175.0,47.6824,47.7184,47.6463,47.7004,133175.0
2017-02-07 10:40:00,52.93,53.0,52.89,53.0,146205.0,47.7094,47.7725,47.6733,47.7725,146205.0
2017-02-07 10:50:00,53.0,53.04,52.95,53.01,113941.0,47.7725,47.8085,47.7274,47.7815,113941.0
2017-02-07 11:00:00,53.01,53.02,52.9,52.96,187614.0,47.7815,47.7905,47.6824,47.7364,187614.0
2017-02-07 11:10:00,52.96,52.96,52.84,52.85,122425.0,47.7364,47.7364,47.6283,47.6373,122425.0
2017-02-07 11:20:00,52.85,52.86,52.7,52.71,156182.0,47.6373,47.6463,47.5021,47.5111,156182.0
2017-02-07 11:30:00,52.71,52.79,52.67,52.79,138165.0,47.5111,47.5832,47.475,47.5832,138165.0
2017-02-07 11:40:00,52.79,52.79,52.7,52.75,113848.0,47.5832,47.5832,47.5021,47.5472,113848.0
2017-02-07 11:50:00,52.75,52.85,52.74,52.8,99137.0,47.5472,47.6373,47.5381,47.5922,99137.0
2017-02-07 12:00:00,52.81,52.95,52.79,52.93,119979.0,47.6012,47.7274,47.5832,47.7094,119979.0
2017-02-07 12:10:00,52.91,52.92,52.78,52.78,101081.0,47.6914,47.7004,47.5742,47.5742,101081.0
2017-02-07 12:20:00,52.78,52.87,52.77,52.85,98784.0,47.5742,47.6553,47.5652,47.6373,98784.0
2017-02-07 12:30:00,52.86,52.92,52.83,52.92,81438.0,47.6463,47.7004,47.6193,47.7004,81438.0
2017-02-07 12:40:00,52.91,52.91,52.79,52.8,102986.0,47.6914,47.6914,47.5832,47.5922,102986.0
2017-02-07 12:50:00,52.8,52.84,52.78,52.82,93601.0,47.5922,47.6283,47.5742,47.6102,93601.0
2017-02-07 13:00:00,52.82,52.83,52.75,52.83,96662.0,47.6102,47.6193,47.5472,47.6193,96662.0
2017-02-07 13:10:00,52.83,52.87,52.78,52.81,134167.0,47.6193,47.6553,47.5742,47.6012,134167.0
2017-02-07 13:20:00,52.8,52.81,52.7,52.72,84763.0,47.5922,47.6012,47.5021,47.5201,84763.0
2017-02-07 13:30:00,52.71,52.82,52.71,52.82,72360.0,47.5111,47.6102,47.5111,47.6102,72360.0
2017-02-07 13:40:00,52.81,52.84,52.79,52.8,60209.0,47.6012,47.6283,47.5832,47.5922,60209.0
2017-02-07 13:50:00,52.8,52.82,52.73,52.73,123785.0,47.5922,47.6102,47.5291,47.5291,123785.0
2017-02-07 14:00:00,52.74,52.76,52.72,52.76,54534.0,47.5381,47.5562,47.5201,47.5562,54534.0
2017-02-07 14:10:00,52.75,52.79,52.74,52.76,96452.0,47.5472,47.5832,47.5381,47.5562,96452.0
2017-02-07 14:20:00,52.75,52.82,52.74,52.79,67656.0,47.5472,47.6102,47.5381,47.5832,67656.0
2017-02-07 14:30:00,52.8,52.83,52.78,52.81,91204.0,47.5922,47.6193,47.5742,47.6012,91204.0
2017-02-07 14:40:00,52.8,52.81,52.75,52.76,88921.0,47.5922,47.6012,47.5472,47.5562,88921.0
2017-02-07 14:50:00,52.75,52.79,52.73,52.79,102146.0,47.5472,47.5832,47.5291,47.5832,102146.0
2017-02-07 15:00:00,52.79,52.82,52.75,52.81,128303.0,47.5832,47.6102,47.5472,47.6012,128303.0
2017-02-07 15:10:00,52.81,52.83,52.76,52.76,132904.0,47.6012,47.6193,47.5562,47.5562,132904.0
2017-02-07 15:20:00,52.76,52.79,52.71,52.75,161662.0,47.5562,47.5832,47.5111,47.5472,161662.0
2017-02-07 15:30:00,52.75,52.78,52.73,52.77,164096.0,47.5472,47.5742,47.5291,47.5652,164096.0
2017-02-07 15:40:00,52.76,52.8,52.73,52.76,181800.0,47.5562,47.5922,47.5291,47.5562,181800.0
2017-02-07 15:50:00,52.75,52.83,52.74,52.79,374532.0,47.5472,47.6193,47.5381,47.5832,374532.0
2017-02-08 09:30:00,52.74,53.12,52.7,53.09,546294.0,47.5381,47.8807,47.5021,47.8536,546294.0
2017-02-08 09:40:00,53.09,53.2,53.04,53.04,253447.0,47.8536,47.9528,47.8085,47.8085,253447.0
2017-02-08 09:50:00,53.05,53.2,53.05,53.19,237411.0,47.8176,47.9528,47.8176,47.9438,237411.0
2017-02-08 10:00:00,53.18,53.23,53.11,53.22,241205.0,47.9347,47.9798,47.8716,47.9708,241205.0
2017-02-08 10:10:00,53.22,53.3,53.18,53.25,230859.0,47.9708,48.0429,47.9347,47.9978,230859.0
2017-02-08 10:20:00,53.25,53.34,53.19,53.23,249896.0,47.9978,48.079,47.9438,47.9798,249896.0
2017-02-08 10:30:00,53.23,53.37,53.21,53.25,232742.0,47.9798,48.106,47.9618,47.9978,232742.0
2017-02-08 10:40:00,53.25,53.35,53.21,53.22,185132.0,47.9978,48.088,47.9618,47.9708,185132.0
2017-02-08 10:50:00,53.22,53.3,53.13,53.3,190423.0,47.9708,48.0429,47.8897,48.0429,190423.0
2017-02-08 11:00:00,53.29,53.46,53.29,53.4,271431.0,48.0339,48.1871,48.0339,48.133,271431.0
2017-02-08 11:10:00,53.4,53.46,53.35,53.39,195806.0,48.133,48.1871,48.088,48.124,195806.0
2017-02-08 11:20:00,53.38,53.44,53.35,53.43,309230.0,48.115,48.1691,48.088,48.1601,309230.0
2017-02-08 11:30:00,53.43,53.49,53.41,53.45,270375.0,48.1601,48.2142,48.1421,48.1781,270375.0
2017-02-08 11:40:00,53.46,53.49,53.44,53.48,136061.0,48.1871,48.2142,48.1691,48.2051,136061.0
2017-02-08 11:50:00,53.48,53.61,53.47,53.53,318150.0,48.2051,48.3223,48.1961,48.2502,318150.0
2017-02-08 12:00:00,53.53,53.61,53.48,53.54,224468.0,48.2502,48.3223,48.2051,48.2592,224468.0
2017-02-08 12:10:00,53.54,53.6,53.53,53.59,93051.0,48.2592,48.3133,48.2502,48.3043,93051.0
2017-02-08 12:20:00,53.6,53.65,53.59,53.64,192238.0,48.3133,48.3584,48.3043,48.3494,192238.0
2017-02-08 12:30:00,53.64,53.67,53.54,53.56,146836.0,48.3494,48.3764,48.2592,48.2773,146836.0
2017-02-08 12:40:00,53.55,53.6,53.53,53.55,107879.0,48.2682,48.3133,48.2502,48.2682,107879.0
2017-02-08 12:50:00,53.54,53.62,53.53,53.61,124240.0,48.2592,48.3313,48.2502,48.3223,124240.0
2017-02-08 13:00:00,53.6,53.63,53.52,53.53,70447.0,48.3133,48.3404,48.2412,48.2502,70447.0
2017-02-08 13:10:00,53.53,53.56,53.51,53.53,81419.0,48.2502,48.2773,48.2322,48.2502,81419.0
2017-02-08 13:20:00,53.53,53.56,53.48,53.55,115221.0,48.2502,48.2773,48.2051,48.2682,115221.0
2017-02-08 13:30:00,53.55,53.56,53.52,53.55,57393.0,48.2682,48.2773,48.2412,48.2682,57393.0
2017-02-08 13:40:00,53.55,53.55,53.48,53.51,57770.0,48.2682,48.2682,48.2051,48.2322,57770.0
2017-02-08 13:50:00,53.51,53.52,53.48,53.5,52361.0,48.2322,48.2412,48.2051,48.2232,52361.0
2017-02-08 14:00:00,53.51,53.51,53.43,53.46,106769.0,48.2322,48.2322,48.1601,48.1871,106769.0
2017-02-08 14:10:00,53.46,53.48,53.43,53.46,55583.0,48.1871,48.2051,48.1601,48.1871,55583.0
2017-02-08 14:20:00,53.46,53.57,53.45,53.53,121950.0,48.1871,48.2863,48.1781,48.2502,121950.0
2017-02-08 14:30:00,53.54,53.59,53.52,53.59,90412.0,48.2592,48.3043,48.2412,48.3043,90412.0
2017-02-08 14:40:00,53.59,53.62,53.57,53.6,120152.0,48.3043,48.3313,48.2863,48.3133,120152.0
2017-02-08 14:50:00,53.6,53.61,53.54,53.54,90651.0,48.3133,48.3223,48.2592,48.2592,90651.0
2017-02-08 15:00:00,53.54,53.73,53.54,53.68,188727.0,48.2592,48.4305,48.2592,48.3854,188727.0
2017-02-08 15:10:00,53.68,53.8,53.67,53.78,230583.0,48.3854,48.4936,48.3764,48.4756,230583.0
2017-02-08 15:20:00,53.79,53.84,53.73,53.82,182661.0,48.4846,48.5296,48.4305,48.5116,182661.0
2017-02-08 15:30:00,53.82,53.85,53.8,53.82,268967.0,48.5116,48.5387,48.4936,48.5116,268967.0
2017-02-08 15:40:00,53.83,53.94,53.82,53.92,520525.0,48.5206,48.6198,48.5116,48.6018,520525.0
2017-02-08 15:50:00,53.93,53.93,53.84,53.88,604913.0,48.6108,48.6108,48.5296,48.5657,604913.0
2017-02-09 09:30:00,53.93,54.49,53.93,54.36,850877.0,48.6108,49.1155,48.6108,48.9984,850877.0
2017-02-09 09:40:00,54.39,55.23,54.32,55.06,1019710.0,49.0254,49.7825,48.9623,49.6293,1019710.0
2017-02-09 09:50:00,55.04,55.33,54.79,55.22,607724.0,49.6113,49.8727,49.3859,49.7735,607724.0
2017-02-09 10:00:00,55.21,55.32,55.11,55.12,532446.0,49.7645,49.8637,49.6744,49.6834,532446.0
2017-02-09 10:10:00,55.12,55.12,54.9,55.01,325186.0,49.6834,49.6834,49.4851,49.5842,325186.0
2017-02-09 10:20:00,55.0,55.19,54.94,55.11,252438.0,49.5752,49.7465,49.5211,49.6744,252438.0
2017-02-09 10:30:00,55.11,55.14,54.99,55.06,343496.0,49.6744,49.7014,49.5662,49.6293,343496.0
2017-02-09 10:40:00,55.06,55.1,55.01,55.1,222997.0,49.6293,49.6654,49.5842,49.6654,222997.0
2017-02-09 10:50:00,55.09,55.33,55.08,55.25,392638.0,49.6564,49.8727,49.6473,49.8006,392638.0
2017-02-09 11:00:00,55.25,55.38,55.18,55.2,412198.0,49.8006,49.9177,49.7375,49.7555,412198.0
2017-02-09 11:10:00,55.19,55.29,55.16,55.27,268691.0,49.7465,49.8366,49.7194,49.8186,268691.0
2017-02-09 11:20:00,55.27,55.5,55.25,55.42,449222.0,49.8186,50.0259,49.8006,49.9538,449222.0
2017-02-09 11:30:00,55.41,55.7,55.4,55.54,791779.0,49.9448,50.2062,49.9358,50.062,791779.0
2017-02-09 11:40:00,55.54,55.6,55.5,55.51,326071.0,50.062,50.116,50.0259,50.0349,326071.0
2017-02-09 11:50:00,55.5,55.6,55.41,55.42,258967.0,50.0259,50.116,49.9448,49.9538,258967.0
2017-02-09 12:00:00,55.41,55.42,55.3,55.34,257567.0,49.9448,49.9538,49.8456,49.8817,257567.0
2017-02-09 12:10:00,55.35,55.52,55.31,55.48,480846.0,49.8907,50.0439,49.8547,50.0079,480846.0
2017-02-09 12:20:00,55.47,55.55,55.35,55.36,167324.0,49.9989,50.071,49.8907,49.8997,167324.0
2017-02-09 12:30:00,55.37,55.46,55.35,55.37,144661.0,49.9087,49.9899,49.8907,49.9087,144661.0
2017-02-09 12:40:00,55.38,55.43,55.33,55.38,174058.0,49.9177,49.9628,49.8727,49.9177,174058.0
2017-02-09 12:50:00,55.38,55.46,55.37,55.38,133171.0,49.9177,49.9899,49.9087,49.9177,133171.0
2017-02-09 13:00:00,55.39,55.45,55.35,55.44,97372.0,49.9268,49.9808,49.8907,49.9718,97372.0
2017-02-09 13:10:00,55.45,55.52,55.39,55.43,163725.0,49.9808,50.0439,49.9268,49.9628,163725.0
2017-02-09 13:20:00,55.43,55.47,55.37,55.44,142540.0,49.9628,49.9989,49.9087,49.9718,142540.0
2017-02-09 13:30:00,55.43,55.44,55.35,55.38,153515.0,49.9628,49.9718,49.8907,49.9177,153515.0
2017-02-09 13:40:00,55.37,55.41,55.35,55.36,174706.0,49.9087,49.9448,49.8907,49.8997,174706.0
2017-02-09 13:50:00,55.36,55.4,55.35,55.37,139028.0,49.8997,49.9358,49.8907,49.9087,139028.0
2017-02-09 14:00:00,55.38,55.4,55.36,55.37,184872.0,49.9177,49.9358,49.8997,49.9087,184872.0
2017-02-09 14:10:00,55.38,55.42,55.36,55.39,251267.0,49.9177,49.9538,49.8997,49.9268,251267.0
2017-02-09 14:20:00,55.4,55.44,55.38,55.44,151018.0,49.9358,49.9718,49.9177,49.9718,151018.0
2017-02-09 14:30:00,55.43,55.51,55.42,55.5,191092.0,49.9628,50.0349,49.9538,50.0259,191092.0
2017-02-09 14:40:00,55.5,55.51,55.36,55.41,153049.0,50.0259,50.0349,49.8997,49.9448,153049.0
2017-02-09 14:50:00,55.41,55.42,55.37,55.39,171337.0,49.9448,49.9538,49.9087,49.9268,171337.0
2017-02-09 15:00:00,55.4,55.43,55.39,55.4,169670.0,49.9358,49.9628,49.9268,49.9358,169670.0
2017-02-09 15:10:00,55.4,55.43,55.37,55.4,305547.0,49.9358,49.9628,49.9087,49.9358,305547.0
2017-02-09 15:20:00,55.41,55.42,55.37,55.42,241381.0,49.9448,49.9538,49.9087,49.9538,241381.0
2017-02-09 15:30:00,55.42,55.42,55.36,55.39,422688.0,49.9538,49.9538,49.8997,49.9268,422688.0
2017-02-09 15:40:00,55.4,55.4,55.31,55.32,367071.0,49.9358,49.9358,49.8547,49.8637,367071.0
2017-02-09 15:50:00,55.32,55.35,55.27,55.3,709230.0,49.8637,49.8907,49.8186,49.8456,709230.0
2017-02-10 09:30:00,55.63,56.16,55.63,56.08,955390.0,50.1431,50.6208,50.1431,50.5487,955390.0
2017-02-10 09:40:00,56.1,56.28,56.04,56.15,854605.0,50.5667,50.729,50.5127,50.6118,854605.0
2017-02-10 09:50:00,56.15,56.46,56.1,56.23,769173.0,50.6118,50.8912,50.5667,50.6839,769173.0
2017-02-10 10:00:00,56.23,56.36,56.14,56.3,641445.0,50.6839,50.8011,50.6028,50.747,641445.0
2017-02-10 10:10:00,56.31,56.4,56.31,56.4,581572.0,50.756,50.8371,50.756,50.8371,581572.0
2017-02-10 10:20:00,56.4,56.45,56.34,56.37,451405.0,50.8371,50.8822,50.7831,50.8101,451405.0
2017-02-10 10:30:00,56.37,56.47,56.15,56.21,987112.0,50.8101,50.9002,50.6118,50.6659,987112.0
2017-02-10 10:40:00,56.22,56.23,56.06,56.14,491244.0,50.6749,50.6839,50.5307,50.6028,491244.0
2017-02-10 10:50:00,56.14,56.15,56.03,56.13,600906.0,50.6028,50.6118,50.5036,50.5938,600906.0
2017-02-10 11:00:00,56.13,56.28,56.1,56.27,413000.0,50.5938,50.729,50.5667,50.72,413000.0
2017-02-10 11:10:00,56.26,56.4,56.24,56.39,424936.0,50.711,50.8371,50.6929,50.8281,424936.0
2017-02-10 11:20:00,56.38,56.4,56.15,56.17,357038.0,50.8191,50.8371,50.6118,50.6298,357038.0
2017-02-10 11:30:00,56.16,56.21,56.09,56.11,357121.0,50.6208,50.6659,50.5577,50.5757,357121.0
2017-02-10 11:40:00,56.11,56.13,56.06,56.12,293822.0,50.5757,50.5938,50.5307,50.5848,293822.0
2017-02-10 11:50:00,56.12,56.16,56.09,56.15,213038.0,50.5848,50.6208,50.5577,50.6118,213038.0
2017-02-10 12:00:00,56.15,56.16,56.09,56.13,182813.0,50.6118,50.6208,50.5577,50.5938,182813.0
2017-02-10 12:10:00,56.13,56.21,56.12,56.2,166401.0,50.5938,50.6659,50.5848,50.6569,166401.0
2017-02-10 12:20:00,56.2,56.32,56.19,56.29,205352.0,50.6569,50.765,50.6479,50.738,205352.0
2017-02-10 12:30:00,56.3,56.32,56.17,56.22,159435.0,50.747,50.765,50.6298,50.6749,159435.0
2017-02-10 12:40:00,56.21,56.22,56.1,56.16,150749.0,50.6659,50.6749,50.5667,50.6208,150749.0
2017-02-10 12:50:00,56.16,56.18,56.08,56.1,170794.0,50.6208,50.6388,50.5487,50.5667,170794.0
2017-02-10 13:00:00,56.11,56.21,56.1,56.21,130404.0,50.5757,50.6659,50.5667,50.6659,130404.0
2017-02-10 13:10:00,56.2,56.21,56.08,56.13,191688.0,50.6569,50.6659,50.5487,50.5938,191688.0
2017-02-10 13:20:00,56.14,56.17,56.12,56.14,201992.0,50.6028,50.6298,50.5848,50.6028,201992.0
2017-02-10 13:30:00,56.14,56.17,56.11,56.17,325168.0,50.6028,50.6298,50.5757,50.6298,325168.0
2017-02-10 13:40:00,56.16,56.18,56.08,56.11,155687.0,50.6208,50.6388,50.5487,50.5757,155687.0
2017-02-10 13:50:00,56.11,56.2,56.11,56.2,238365.0,50.5757,50.6569,50.5757,50.6569,238365.0
2017-02-10 14:00:00,56.2,56.2,56.11,56.13,245355.0,50.6569,50.6569,50.5757,50.5938,245355.0
2017-02-10 14:10:00,56.13,56.23,56.13,56.22,83112.0,50.5938,50.6839,50.5938,50.6749,83112.0
2017-02-10 14:20:00,56.21,56.23,56.17,56.21,157899.0,50.6659,50.6839,50.6298,50.6659,157899.0
2017-02-10 14:30:00,56.21,56.27,56.2,56.25,164362.0,50.6659,50.72,50.6569,50.7019,164362.0
2017-02-10 14:40:00,56.25,56.32,56.24,56.3,130118.0,50.7019,50.765,50.6929,50.747,130118.0
2017-02-10 14:50:00,56.3,56.31,56.2,56.22,127287.0,50.747,50.756,50.6569,50.6749,127287.0
2017-02-10 15:00:00,56.23,56.32,56.21,56.31,170101.0,50.6839,50.765,50.6659,50.756,170101.0
2017-02-10 15:10:00,56.3,56.34,56.27,56.3,134622.0,50.747,50.7831,50.72,50.747,134622.0
2017-02-10 15:20:00,56.3,56.34,56.28,56.31,187650.0,50.747,50.7831,50.729,50.756,187650.0
2017-02-10 15:30:00,56.3,56.32,56.28,56.3,305164.0,50.747,50.765,50.729,50.747,305164.0
2017-02-10 15:40:00,56.3,56.31,56.14,56.15,310871.0,50.747,50.756,50.6028,50.6118,310871.0
2017-02-10 15:50:00,56.16,56.23,56.14,56.23,834948.0,50.6208,50.6839,50.6028,50.6839,834948.0
2017-02-13 09:30:00,56.18,56.34,55.94,56.04,478866.0,50.6388,50.7831,50.4225,50.5127,478866.0
2017-02-13 09:40:00,56.04,56.23,55.98,56.11,244583.0,50.5127,50.6839,50.4586,50.5757,244583.0
2017-02-13 09:50:00,56.11,56.12,55.92,55.98,242349.0,50.5757,50.5848,50.4045,50.4586,242349.0
2017-02-13 10:00:00,55.98,56.01,55.75,55.78,291077.0,50.4586,50.4856,50.2513,50.2783,291077.0
2017-02-13 10:10:00,55.77,56.05,55.75,55.97,138946.0,50.2693,50.5217,50.2513,50.4496,138946.0
2017-02-13 10:20:00,55.98,56.0,55.9,55.92,175964.0,50.4586,50.4766,50.3865,50.4045,175964.0
2017-02-13 10:30:00,55.93,55.96,55.82,55.86,219370.0,50.4135,50.4405,50.3143,50.3504,219370.0
2017-02-13 10:40:00,55.86,55.94,55.83,55.91,287169.0,50.3504,50.4225,50.3234,50.3955,287169.0
2017-02-13 10:50:00,55.9,55.97,55.88,55.88,105429.0,50.3865,50.4496,50.3684,50.3684,105429.0
2017-02-13 11:00:00,55.89,55.9,55.83,55.87,223350.0,50.3774,50.3865,50.3234,50.3594,223350.0
2017-02-13 11:10:00,55.88,56.02,55.87,56.01,152157.0,50.3684,50.4946,50.3594,50.4856,152157.0
2017-02-13 11:20:00,56.0,56.01,55.9,55.94,179334.0,50.4766,50.4856,50.3865,50.4225,179334.0
2017-02-13 11:30:00,55.93,55.94,55.88,55.89,76885.0,50.4135,50.4225,50.3684,50.3774,76885.0
2017-02-13 11:40:00,55.89,55.9,55.8,55.84,89693.0,50.3774,50.3865,50.2963,50.3324,89693.0
2017-02-13 11:50:00,55.84,55.94,55.82,55.92,155682.0,50.3324,50.4225,50.3143,50.4045,155682.0
2017-02-13 12:00:00,55.92,55.97,55.9,55.97,118939.0,50.4045,50.4496,50.3865,50.4496,118939.0
2017-02-13 12:10:00,55.97,56.03,55.93,56.03,109204.0,50.4496,50.5036,50.4135,50.5036,109204.0
2017-02-13 12:20:00,56.03,56.03,55.97,56.0,74634.0,50.5036,50.5036,50.4496,50.4766,74634.0
2017-02-13 12:30:00,56.0,56.03,55.98,56.0,82459.0,50.4766,50.5036,50.4586,50.4766,82459.0
2017-02-13 12:40:00,56.0,56.09,55.97,56.06,191435.0,50.4766,50.5577,50.4496,50.5307,191435.0
2017-02-13 12:50:00,56.07,56.08,55.95,55.98,109225.0,50.5397,50.5487,50.4315,50.4586,109225.0
2017-02-13 13:00:00,55.98,56.02,55.94,55.96,87846.0,50.4586,50.4946,50.4225,50.4405,87846.0
2017-02-13 13:10:00,55.95,56.02,55.95,55.99,106748.0,50.4315,50.4946,50.4315,50.4676,106748.0
2017-02-13 13:20:00,56.0,56.05,55.98,56.03,101407.0,50.4766,50.5217,50.4586,50.5036,101407.0
2017-02-13 13:30:00,56.04,56.1,56.02,56.06,81091.0,50.5127,50.5667,50.4946,50.5307,81091.0
2017-02-13 13:40:00,56.07,56.08,56.01,56.01,122405.0,50.5397,50.5487,50.4856,50.4856,122405.0
2017-02-13 13:50:00,56.01,56.08,56.01,56.04,120659.0,50.4856,50.5487,50.4856,50.5127,120659.0
2017-02-13 14:00:00,56.04,56.11,56.03,56.09,141156.0,50.5127,50.5757,50.5036,50.5577,141156.0
2017-02-13 14:10:00,56.09,56.18,56.09,56.15,88306.0,50.5577,50.6388,50.5577,50.6118,88306.0
2017-02-13 14:20:00,56.15,56.16,56.09,56.14,72432.0,50.6118,50.6208,50.5577,50.6028,72432.0
2017-02-13 14:30:00,56.13,56.13,56.04,56.07,94375.0,50.5938,50.5938,50.5127,50.5397,94375.0
2017-02-13 14:40:00,56.07,56.13,56.03,56.05,117770.0,50.5397,50.5938,50.5036,50.5217,117770.0
2017-02-13 14:50:00,56.05,56.06,56.01,56.02,48493.0,50.5217,50.5307,50.4856,50.4946,48493.0
2017-02-13 15:00:00,56.02,56.06,56.0,56.02,93521.0,50.4946,50.5307,50.4766,50.4946,93521.0
2017-02-13 15:10:00,56.02,56.03,55.99,56.0,84348.0,50.4946,50.5036,50.4676,50.4766,84348.0
2017-02-13 15:20:00,56.0,56.05,55.99,56.03,141191.0,50.4766,50.5217,50.4676,50.5036,141191.0
2017-02-13 15:30:00,56.03,56.03,55.97,56.01,156971.0,50.5036,50.5036,50.4496,50.4856,156971.0
2017-02-13 15:40:00,56.01,56.06,56.0,56.04,363844.0,50.4856,50.5307,50.4766,50.5127,363844.0
2017-02-13 15:50:00,56.03,56.09,56.03,56.08,653611.0,50.5036,50.5577,50.5036,50.5487,653611.0
2017-02-14 09:30:00,55.92,56.23,55.83,56.01,349485.0,50.4045,50.6839,50.3234,50.4856,349485.0
2017-02-14 09:40:00,56.04,56.26,56.01,56.26,147024.0,50.5127,50.711,50.4856,50.711,147024.0
2017-02-14 09:50:00,56.25,56.38,56.25,56.33,258039.0,50.7019,50.8191,50.7019,50.774,258039.0
2017-02-14 10:00:00,56.33,56.34,56.2,56.23,199743.0,50.774,50.7831,50.6569,50.6839,199743.0
2017-02-14 10:10:00,56.23,56.33,56.22,56.33,136768.0,50.6839,50.774,50.6749,50.774,136768.0
2017-02-14 10:20:00,56.33,56.34,56.27,56.32,120119.0,50.774,50.7831,50.72,50.765,120119.0
2017-02-14 10:30:00,56.3,56.38,56.29,56.36,159973.0,50.747,50.8191,50.738,50.8011,159973.0
2017-02-14 10:40:00,56.37,56.42,56.33,56.42,141065.0,50.8101,50.8552,50.774,50.8552,141065.0
2017-02-14 10:50:00,56.42,56.5,56.41,56.42,150635.0,50.8552,50.9273,50.8462,50.8552,150635.0
2017-02-14 11:00:00,56.41,56.42,56.35,56.41,117700.0,50.8462,50.8552,50.7921,50.8462,117700.0
2017-02-14 11:10:00,56.41,56.46,56.37,56.4,171364.0,50.8462,50.8912,50.8101,50.8371,171364.0
2017-02-14 11:20:00,56.4,56.42,56.33,56.36,211513.0,50.8371,50.8552,50.774,50.8011,211513.0
2017-02-14 11:30:00,56.36,56.4,56.34,56.39,182961.0,50.8011,50.8371,50.7831,50.8281,182961.0
2017-02-14 11:40:00,56.39,56.42,56.35,56.39,82956.0,50.8281,50.8552,50.7921,50.8281,82956.0
2017-02-14 11:50:00,56.38,56.54,56.37,56.53,174713.0,50.8191,50.9633,50.8101,50.9543,174713.0
2017-02-14 12:00:00,56.54,56.62,56.51,56.6,151456.0,50.9633,51.0354,50.9363,51.0174,151456.0
2017-02-14 12:10:00,56.6,56.63,56.55,56.56,118302.0,51.0174,51.0445,50.9723,50.9814,118302.0
2017-02-14 12:20:00,56.56,56.65,56.5,56.6,196567.0,50.9814,51.0625,50.9273,51.0174,196567.0
2017-02-14 12:30:00,56.6,56.66,56.57,56.6,190812.0,51.0174,51.0715,50.9904,51.0174,190812.0
2017-02-14 12:40:00,56.6,56.64,56.6,56.64,198941.0,51.0174,51.0535,51.0174,51.0535,198941.0
2017-02-14 12:50:00,56.64,56.65,56.59,56.64,193299.0,51.0535,51.0625,51.0084,51.0535,193299.0
2017-02-14 13:00:00,56.64,56.66,56.6,56.64,74231.0,51.0535,51.0715,51.0174,51.0535,74231.0
2017-02-14 13:10:00,56.64,56.67,56.61,56.66,145829.0,51.0535,51.0805,51.0264,51.0715,145829.0
2017-02-14 13:20:00,56.64,56.65,56.59,56.64,172298.0,51.0535,51.0625,51.0084,51.0535,172298.0
2017-02-14 13:30:00,56.64,56.69,56.61,56.64,141002.0,51.0535,51.0985,51.0264,51.0535,141002.0
2017-02-14 13:40:00,56.64,56.65,56.5,56.51,137914.0,51.0535,51.0625,50.9273,50.9363,137914.0
2017-02-14 13:50:00,56.51,56.52,56.46,56.5,125784.0,50.9363,50.9453,50.8912,50.9273,125784.0
2017-02-14 14:00:00,56.5,56.58,56.46,56.48,148120.0,50.9273,50.9994,50.8912,50.9093,148120.0
2017-02-14 14:10:00,56.49,56.52,56.43,56.45,163285.0,50.9183,50.9453,50.8642,50.8822,163285.0
2017-02-14 14:20:00,56.45,56.53,56.44,56.51,95094.0,50.8822,50.9543,50.8732,50.9363,95094.0
2017-02-14 14:30:00,56.51,56.56,56.5,56.55,432930.0,50.9363,50.9814,50.9273,50.9723,432930.0
2017-02-14 14:40:00,56.54,56.55,56.45,56.47,156954.0,50.9633,50.9723,50.8822,50.9002,156954.0
2017-02-14 14:50:00,56.47,56.6,56.46,56.55,338032.0,50.9002,51.0174,50.8912,50.9723,338032.0
2017-02-14 15:00:00,56.55,56.62,56.54,56.58,288934.0,50.9723,51.0354,50.9633,50.9994,288934.0
2017-02-14 15:10:00,56.58,56.64,56.54,56.62,83744.0,50.9994,51.0535,50.9633,51.0354,83744.0
2017-02-14 15:20:00,56.61,56.63,56.52,56.52,164364.0,51.0264,51.0445,50.9453,50.9453,164364.0
2017-02-14 15:30:00,56.52,56.53,56.41,56.45,226723.0,50.9453,50.9543,50.8462,50.8822,226723.0
2017-02-14 15:40:00,56.45,56.54,56.43,56.51,287010.0,50.8822,50.9633,50.8642,50.9363,287010.0
2017-02-14 15:50:00,56.52,56.54,56.4,56.45,743997.0,50.9453,50.9633,50.8371,50.8822,743997.0
2017-02-15 09:30:00,56.29,56.5,56.25,56.38,314579.0,50.738,50.9273,50.7019,50.8191,314579.0
2017-02-15 09:40:00,56.37,56.4,56.21,56.36,135185.0,50.8101,50.8371,50.6659,50.8011,135185.0
2017-02-15 09:50:00,56.36,56.4,56.33,56.37,255094.0,50.8011,50.8371,50.774,50.8101,255094.0
2017-02-15 10:00:00,56.37,56.56,56.37,56.53,157052.0,50.8101,50.9814,50.8101,50.9543,157052.0
2017-02-15 10:10:00,56.54,56.76,56.47,56.47,127354.0,50.9633,51.1616,50.9002,50.9002,127354.0
2017-02-15 10:20:00,56.47,56.52,56.4,56.5,133529.0,50.9002,50.9453,50.8371,50.9273,133529.0
2017-02-15 10:30:00,56.5,56.53,56.37,56.38,129595.0,50.9273,50.9543,50.8101,50.8191,129595.0
2017-02-15 10:40:00,56.39,56.46,56.31,56.34,141128.0,50.8281,50.8912,50.756,50.7831,141128.0
2017-02-15 10:50:00,56.34,56.43,56.25,56.42,300379.0,50.7831,50.8642,50.7019,50.8552,300379.0
2017-02-15 11:00:00,56.42,56.5,56.3,56.3,269918.0,50.8552,50.9273,50.747,50.747,269918.0
2017-02-15 11:10:00,56.3,56.48,56.3,56.4,129348.0,50.747,50.9093,50.747,50.8371,129348.0
2017-02-15 11:20:00,56.4,56.45,56.38,56.4,90588.0,50.8371,50.8822,50.8191,50.8371,90588.0
2017-02-15 11:30:00,56.41,56.47,56.4,56.42,102078.0,50.8462,50.9002,50.8371,50.8552,102078.0
2017-02-15 11:40:00,56.42,56.46,56.37,56.41,95662.0,50.8552,50.8912,50.8101,50.8462,95662.0
2017-02-15 11:50:00,56.41,56.45,56.34,56.37,101138.0,50.8462,50.8822,50.7831,50.8101,101138.0
2017-02-15 12:00:00,56.38,56.38,56.32,56.33,64887.0,50.8191,50.8191,50.765,50.774,64887.0
2017-02-15 12:10:00,56.32,56.37,56.29,56.36,51557.0,50.765,50.8101,50.738,50.8011,51557.0
2017-02-15 12:20:00,56.36,56.42,56.36,56.36,63759.0,50.8011,50.8552,50.8011,50.8011,63759.0
2017-02-15 12:30:00,56.35,56.46,56.33,56.46,44121.0,50.7921,50.8912,50.774,50.8912,44121.0
2017-02-15 12:40:00,56.47,56.47,56.39,56.45,56801.0,50.9002,50.9002,50.8281,50.8822,56801.0
2017-02-15 12:50:00,56.45,56.48,56.43,56.48,73691.0,50.8822,50.9093,50.8642,50.9093,73691.0
2017-02-15 13:00:00,56.48,56.54,56.46,56.53,126842.0,50.9093,50.9633,50.8912,50.9543,126842.0
2017-02-15 13:10:00,56.53,56.53,56.47,56.48,59413.0,50.9543,50.9543,50.9002,50.9093,59413.0
2017-02-15 13:20:00,56.47,56.47,56.44,56.46,66594.0,50.9002,50.9002,50.8732,50.8912,66594.0
2017-02-15 13:30:00,56.46,56.5,56.4,56.42,77374.0,50.8912,50.9273,50.8371,50.8552,77374.0
2017-02-15 13:40:00,56.42,56.45,56.39,56.44,77849.0,50.8552,50.8822,50.8281,50.8732,77849.0
2017-02-15 13:50:00,56.43,56.6,56.43,56.57,166547.0,50.8642,51.0174,50.8642,50.9904,166547.0
2017-02-15 14:00:00,56.56,56.61,56.5,56.51,89053.0,50.9814,51.0264,50.9273,50.9363,89053.0
2017-02-15 14:10:00,56.51,56.55,56.48,56.48,68318.0,50.9363,50.9723,50.9093,50.9093,68318.0
2017-02-15 14:20:00,56.48,56.55,56.48,56.54,65956.0,50.9093,50.9723,50.9093,50.9633,65956.0
2017-02-15 14:30:00,56.54,56.56,56.51,56.54,98103.0,50.9633,50.9814,50.9363,50.9633,98103.0
2017-02-15 14:40:00,56.53,56.57,56.51,56.55,124051.0,50.9543,50.9904,50.9363,50.9723,124051.0
2017-02-15 14:50:00,56.55,56.56,56.48,56.51,107002.0,50.9723,50.9814,50.9093,50.9363,107002.0
2017-02-15 15:00:00,56.51,56.62,56.5,56.62,94297.0,50.9363,51.0354,50.9273,51.0354,94297.0
2017-02-15 15:10:00,56.62,56.69,56.6,56.68,105960.0,51.0354,51.0985,51.0174,51.0895,105960.0
2017-02-15 15:20:00,56.69,56.72,56.66,56.67,119958.0,51.0985,51.1256,51.0715,51.0805,119958.0
2017-02-15 15:30:00,56.67,56.68,56.63,56.65,154316.0,51.0805,51.0895,51.0445,51.0625,154316.0
2017-02-15 15:40:00,56.65,56.66,56.62,56.64,150091.0,51.0625,51.0715,51.0354,51.0535,150091.0
2017-02-15 15:50:00,56.64,56.64,56.57,56.63,444368.0,51.0535,51.0535,50.9904,51.0445,444368.0
2017-02-16 09:30:00,56.88,56.92,56.45,56.56,438311.0,51.2698,51.3059,50.8822,50.9814,438311.0
2017-02-16 09:40:00,56.57,56.61,56.38,56.43,158513.0,50.9904,51.0264,50.8191,50.8642,158513.0
2017-02-16 09:50:00,56.43,56.44,56.27,56.35,236658.0,50.8642,50.8732,50.72,50.7921,236658.0
2017-02-16 10:00:00,56.35,56.59,56.33,56.48,208009.0,50.7921,51.0084,50.774,50.9093,208009.0
2017-02-16 10:10:00,56.48,56.48,56.35,56.37,125132.0,50.9093,50.9093,50.7921,50.8101,125132.0
2017-02-16 10:20:00,56.37,56.49,56.36,56.47,163868.0,50.8101,50.9183,50.8011,50.9002,163868.0
2017-02-16 10:30:00,56.48,56.53,56.4,56.41,132601.0,50.9093,50.9543,50.8371,50.8462,132601.0
2017-02-16 10:40:00,56.41,56.52,56.4,56.41,201525.0,50.8462,50.9453,50.8371,50.8462,201525.0
2017-02-16 10:50:00,56.41,56.42,56.26,56.36,222060.0,50.8462,50.8552,50.711,50.8011,222060.0
2017-02-16 11:00:00,56.36,56.41,56.22,56.23,156376.0,50.8011,50.8462,50.6749,50.6839,156376.0
2017-02-16 11:10:00,56.22,56.27,56.11,56.11,216810.0,50.6749,50.72,50.5757,50.5757,216810.0
2017-02-16 11:20:00,56.12,56.21,56.1,56.21,281390.0,50.5848,50.6659,50.5667,50.6659,281390.0
2017-02-16 11:30:00,56.22,56.35,56.21,56.29,146439.0,50.6749,50.7921,50.6659,50.738,146439.0
2017-02-16 11:40:00,56.28,56.38,56.26,56.36,112948.0,50.729,50.8191,50.711,50.8011,112948.0
2017-02-16 11:50:00,56.37,56.43,56.3,56.37,123180.0,50.8101,50.8642,50.747,50.8101,123180.0
2017-02-16 12:00:00,56.37,56.39,56.31,56.34,66088.0,50.8101,50.8281,50.756,50.7831,66088.0
2017-02-16 12:10:00,56.34,56.41,56.31,56.39,138922.0,50.7831,50.8462,50.756,50.8281,138922.0
2017-02-16 12:20:00,56.39,56.43,56.38,56.43,56064.0,50.8281,50.8642,50.8191,50.8642,56064.0
2017-02-16 12:30:00,56.43,56.43,56.34,56.36,86486.0,50.8642,50.8642,50.7831,50.8011,86486.0
2017-02-16 12:40:00,56.36,56.42,56.34,56.42,64756.0,50.8011,50.8552,50.7831,50.8552,64756.0
2017-02-16 12:50:00,56.42,56.52,56.42,56.52,70889.0,50.8552,50.9453,50.8552,50.9453,70889.0
2017-02-16 13:00:00,56.52,56.56,56.5,56.5,143015.0,50.9453,50.9814,50.9273,50.9273,143015.0
2017-02-16 13:10:00,56.5,56.52,56.39,56.41,297736.0,50.9273,50.9453,50.8281,50.8462,297736.0
2017-02-16 13:20:00,56.4,56.41,56.31,56.39,266913.0,50.8371,50.8462,50.756,50.8281,266913.0
2017-02-16 13:30:00,56.4,56.44,56.38,56.44,72756.0,50.8371,50.8732,50.8191,50.8732,72756.0
2017-02-16 13:40:00,56.44,56.44,56.37,56.41,89237.0,50.8732,50.8732,50.8101,50.8462,89237.0
2017-02-16 13:50:00,56.4,56.41,56.34,56.35,88507.0,50.8371,50.8462,50.7831,50.7921,88507.0
2017-02-16 14:00:00,56.36,56.38,56.32,56.37,103672.0,50.8011,50.8191,50.765,50.8101,103672.0
2017-02-16 14:10:00,56.38,56.43,56.36,56.39,145114.0,50.8191,50.8642,50.8011,50.8281,145114.0
2017-02-16 14:20:00,56.39,56.41,56.36,56.4,93579.0,50.8281,50.8462,50.8011,50.8371,93579.0
2017-02-16 14:30:00,56.4,56.41,56.35,56.37,76599.0,50.8371,50.8462,50.7921,50.8101,76599.0
2017-02-16 14:40:00,56.37,56.4,56.34,56.34,102301.0,50.8101,50.8371,50.7831,50.7831,102301.0
2017-02-16 14:50:00,56.35,56.37,56.31,56.37,112075.0,50.7921,50.8101,50.756,50.8101,112075.0
2017-02-16 15:00:00,56.37,56.39,56.34,56.37,129264.0,50.8101,50.8281,50.7831,50.8101,129264.0
2017-02-16 15:10:00,56.36,56.39,56.34,56.39,136997.0,50.8011,50.8281,50.7831,50.8281,136997.0
2017-02-16 15:20:00,56.39,56.44,56.35,56.35,167253.0,50.8281,50.8732,50.7921,50.7921,167253.0
2017-02-16 15:30:00,56.35,56.38,56.34,56.35,342033.0,50.7921,50.8191,50.7831,50.7921,342033.0
2017-02-16 15:40:00,56.35,56.35,56.28,56.3,318783.0,50.7921,50.7921,50.729,50.747,318783.0
2017-02-16 15:50:00,56.3,56.33,56.23,56.3,1206053.0,50.747,50.774,50.6839,50.747,1206053.0
2017-02-17 09:30:00,56.12,56.35,55.86,56.33,740166.0,50.5848,50.7921,50.3504,50.774,740166.0
2017-02-17 09:40:00,56.31,56.48,56.24,56.35,321639.0,50.756,50.9093,50.6929,50.7921,321639.0
2017-02-17 09:50:00,56.35,56.37,56.19,56.19,348874.0,50.7921,50.8101,50.6479,50.6479,348874.0
2017-02-17 10:00:00,56.19,56.43,56.19,56.37,190190.0,50.6479,50.8642,50.6479,50.8101,190190.0
2017-02-17 10:10:00,56.37,56.39,56.27,56.28,145551.0,50.8101,50.8281,50.72,50.729,145551.0
2017-02-17 10:20:00,56.27,56.32,56.22,56.24,159917.0,50.72,50.765,50.6749,50.6929,159917.0
2017-02-17 10:30:00,56.24,56.28,56.2,56.21,182682.0,50.6929,50.729,50.6569,50.6659,182682.0
2017-02-17 10:40:00,56.2,56.25,56.12,56.22,159271.0,50.6569,50.7019,50.5848,50.6749,159271.0
2017-02-17 10:50:00,56.21,56.25,56.16,56.24,172687.0,50.6659,50.7019,50.6208,50.6929,172687.0
2017-02-17 11:00:00,56.24,56.26,56.16,56.2,206414.0,50.6929,50.711,50.6208,50.6569,206414.0
2017-02-17 11:10:00,56.2,56.3,56.19,56.3,115621.0,50.6569,50.747,50.6479,50.747,115621.0
2017-02-17 11:20:00,56.3,56.3,56.17,56.2,418072.0,50.747,50.747,50.6298,50.6569,418072.0
2017-02-17 11:30:00,56.2,56.35,56.19,56.34,301282.0,50.6569,50.7921,50.6479,50.7831,301282.0
2017-02-17 11:40:00,56.34,56.41,56.32,56.35,144708.0,50.7831,50.8462,50.765,50.7921,144708.0
2017-02-17 11:50:00,56.35,56.37,56.31,56.34,186260.0,50.7921,50.8101,50.756,50.7831,186260.0
2017-02-17 12:00:00,56.34,56.39,56.32,56.36,143746.0,50.7831,50.8281,50.765,50.8011,143746.0
2017-02-17 12:10:00,56.36,56.45,56.33,56.44,179152.0,50.8011,50.8822,50.774,50.8732,179152.0
2017-02-17 12:20:00,56.44,56.54,56.44,56.47,227054.0,50.8732,50.9633,50.8732,50.9002,227054.0
2017-02-17 12:30:00,56.47,56.58,56.44,56.49,203634.0,50.9002,50.9994,50.8732,50.9183,203634.0
2017-02-17 12:40:00,56.5,56.51,56.42,56.48,247365.0,50.9273,50.9363,50.8552,50.9093,247365.0
2017-02-17 12:50:00,56.48,56.51,56.41,56.43,250978.0,50.9093,50.9363,50.8462,50.8642,250978.0
2017-02-17 13:00:00,56.43,56.5,56.42,56.48,142865.0,50.8642,50.9273,50.8552,50.9093,142865.0
2017-02-17 13:10:00,56.48,56.5,56.43,56.48,268766.0,50.9093,50.9273,50.8642,50.9093,268766.0
2017-02-17 13:20:00,56.48,56.48,56.4,56.43,116291.0,50.9093,50.9093,50.8371,50.8642,116291.0
2017-02-17 13:30:00,56.44,56.46,56.33,56.37,231527.0,50.8732,50.8912,50.774,50.8101,231527.0
2017-02-17 13:40:00,56.36,56.37,56.28,56.3,114160.0,50.8011,50.8101,50.729,50.747,114160.0
2017-02-17 13:50:00,56.3,56.32,56.21,56.23,193763.0,50.747,50.765,50.6659,50.6839,193763.0
2017-02-17 14:00:00,56.23,56.24,56.18,56.19,181624.0,50.6839,50.6929,50.6388,50.6479,181624.0
2017-02-17 14:10:00,56.19,56.41,56.17,56.38,355342.0,50.6479,50.8462,50.6298,50.8191,355342.0
2017-02-17 14:20:00,56.38,56.39,56.32,56.39,134896.0,50.8191,50.8281,50.765,50.8281,134896.0
2017-02-17 14:30:00,56.39,56.44,56.37,56.39,161601.0,50.8281,50.8732,50.8101,50.8281,161601.0
2017-02-17 14:40:00,56.4,56.42,56.34,56.35,110684.0,50.8371,50.8552,50.7831,50.7921,110684.0
2017-02-17 14:50:00,56.36,56.36,56.26,56.28,154993.0,50.8011,50.8011,50.711,50.729,154993.0
2017-02-17 15:00:00,56.28,56.4,56.27,56.39,128299.0,50.729,50.8371,50.72,50.8281,128299.0
2017-02-17 15:10:00,56.38,56.44,56.36,56.43,153973.0,50.8191,50.8732,50.8011,50.8642,153973.0
2017-02-17 15:20:00,56.43,56.48,56.38,56.41,198403.0,50.8642,50.9093,50.8191,50.8462,198403.0
2017-02-17 15:30:00,56.42,56.48,56.39,56.45,239754.0,50.8552,50.9093,50.8281,50.8822,239754.0
2017-02-17 15:40:00,56.46,56.53,56.43,56.48,367318.0,50.8912,50.9543,50.8642,50.9093,367318.0
2017-02-17 15:50:00,56.48,56.8,56.48,56.75,1809254.0,50.9093,51.1977,50.9093,51.1526,1809254.0
2017-02-21 09:30:00,56.38,56.75,56.2,56.73,876916.0,50.8191,51.1526,50.6569,51.1346,876916.0
2017-02-21 09:40:00,56.72,57.01,56.68,56.86,523207.0,51.1256,51.387,51.0895,51.2518,523207.0
2017-02-21 09:50:00,56.87,57.1,56.86,57.07,318792.0,51.2608,51.4681,51.2518,51.4411,318792.0
2017-02-21 10:00:00,57.06,57.24,56.99,57.22,458772.0,51.432,51.5943,51.3689,51.5763,458772.0
2017-02-21 10:10:00,57.22,57.24,57.06,57.1,327136.0,51.5763,51.5943,51.432,51.4681,327136.0
2017-02-21 10:20:00,57.1,57.3,57.09,57.29,391396.0,51.4681,51.6484,51.4591,51.6394,391396.0
2017-02-21 10:30:00,57.28,57.28,57.18,57.2,257293.0,51.6303,51.6303,51.5402,51.5582,257293.0
2017-02-21 10:40:00,57.2,57.36,57.19,57.35,521576.0,51.5582,51.7025,51.5492,51.6934,521576.0
2017-02-21 10:50:00,57.35,57.42,57.26,57.3,326232.0,51.6934,51.7565,51.6123,51.6484,326232.0
2017-02-21 11:00:00,57.29,57.39,57.28,57.37,183176.0,51.6394,51.7295,51.6303,51.7115,183176.0
2017-02-21 11:10:00,57.36,57.45,57.32,57.33,186666.0,51.7025,51.7836,51.6664,51.6754,186666.0
2017-02-21 11:20:00,57.33,57.33,57.13,57.21,270603.0,51.6754,51.6754,51.4951,51.5673,270603.0
2017-02-21 11:30:00,57.2,57.21,57.03,57.07,266469.0,51.5582,51.5673,51.405,51.4411,266469.0
2017-02-21 11:40:00,57.06,57.08,56.99,57.01,188390.0,51.432,51.4501,51.3689,51.387,188390.0
2017-02-21 11:50:00,57.01,57.02,56.9,56.95,168797.0,51.387,51.396,51.2878,51.3329,168797.0
2017-02-21 12:00:00,56.96,57.07,56.96,57.01,126371.0,51.3419,51.4411,51.3419,51.387,126371.0
2017-02-21 12:10:00,57.0,57.12,56.99,57.12,133029.0,51.378,51.4861,51.3689,51.4861,133029.0
2017-02-21 12:20:00,57.11,57.13,57.05,57.11,98063.0,51.4771,51.4951,51.423,51.4771,98063.0
2017-02-21 12:30:00,57.11,57.19,57.08,57.17,95480.0,51.4771,51.5492,51.4501,51.5312,95480.0
2017-02-21 12:40:00,57.18,57.2,57.13,57.2,92795.0,51.5402,51.5582,51.4951,51.5582,92795.0
2017-02-21 12:50:00,57.21,57.24,57.19,57.23,82930.0,51.5673,51.5943,51.5492,51.5853,82930.0
2017-02-21 13:00:00,57.23,57.25,57.18,57.19,107681.0,51.5853,51.6033,51.5402,51.5492,107681.0
2017-02-21 13:10:00,57.2,57.25,57.18,57.24,89973.0,51.5582,51.6033,51.5402,51.5943,89973.0
2017-02-21 13:20:00,57.23,57.25,57.15,57.16,124302.0,51.5853,51.6033,51.5132,51.5222,124302.0
2017-02-21 13:30:00,57.16,57.19,57.07,57.1,96671.0,51.5222,51.5492,51.4411,51.4681,96671.0
2017-02-21 13:40:00,57.11,57.2,57.1,57.13,92859.0,51.4771,51.5582,51.4681,51.4951,92859.0
2017-02-21 13:50:00,57.14,57.22,57.13,57.17,116493.0,51.5042,51.5763,51.4951,51.5312,116493.0
2017-02-21 14:00:00,57.17,57.25,57.17,57.22,172372.0,51.5312,51.6033,51.5312,51.5763,172372.0
2017-02-21 14:10:00,57.21,57.29,57.19,57.24,119553.0,51.5673,51.6394,51.5492,51.5943,119553.0
2017-02-21 14:20:00,57.24,57.28,57.23,57.25,93319.0,51.5943,51.6303,51.5853,51.6033,93319.0
2017-02-21 14:30:00,57.24,57.32,57.23,57.29,129768.0,51.5943,51.6664,51.5853,51.6394,129768.0
2017-02-21 14:40:00,57.29,57.3,57.24,57.24,102996.0,51.6394,51.6484,51.5943,51.5943,102996.0
2017-02-21 14:50:00,57.24,57.32,57.24,57.27,106683.0,51.5943,51.6664,51.5943,51.6213,106683.0
2017-02-21 15:00:00,57.27,57.31,57.23,57.25,122373.0,51.6213,51.6574,51.5853,51.6033,122373.0
2017-02-21 15:10:00,57.25,57.26,57.19,57.21,129183.0,51.6033,51.6123,51.5492,51.5673,129183.0
2017-02-21 15:20:00,57.21,57.24,57.2,57.22,128115.0,51.5673,51.5943,51.5582,51.5763,128115.0
2017-02-21 15:30:00,57.22,57.28,57.19,57.27,253175.0,51.5763,51.6303,51.5492,51.6213,253175.0
2017-02-21 15:40:00,57.26,57.36,57.25,57.31,370004.0,51.6123,51.7025,51.6033,51.6574,370004.0
2017-02-21 15:50:00,57.31,57.36,57.23,57.35,919762.0,51.6574,51.7025,51.5853,51.6934,919762.0
2017-02-22 09:30:00,57.48,57.77,57.36,57.74,406939.0,51.8106,52.072,51.7025,52.045,406939.0
2017-02-22 09:40:00,57.74,57.75,57.49,57.51,288444.0,52.045,52.054,51.8196,51.8377,288444.0
2017-02-22 09:50:00,57.52,57.6,57.47,57.54,198290.0,51.8467,51.9188,51.8016,51.8647,198290.0
2017-02-22 10:00:00,57.55,57.6,57.49,57.56,402931.0,51.8737,51.9188,51.8196,51.8827,402931.0
2017-02-22 10:10:00,57.57,57.85,57.57,57.85,307158.0,51.8917,52.1441,51.8917,52.1441,307158.0
2017-02-22 10:20:00,57.84,57.91,57.82,57.87,228437.0,52.1351,52.1982,52.1171,52.1622,228437.0
2017-02-22 10:30:00,57.87,58.0,57.86,57.9,339023.0,52.1622,52.2793,52.1531,52.1892,339023.0
2017-02-22 10:40:00,57.9,57.97,57.85,57.95,232527.0,52.1892,52.2523,52.1441,52.2343,232527.0
2017-02-22 10:50:00,57.95,57.95,57.82,57.87,290436.0,52.2343,52.2343,52.1171,52.1622,290436.0
2017-02-22 11:00:00,57.87,57.96,57.83,57.85,316791.0,52.1622,52.2433,52.1261,52.1441,316791.0
2017-02-22 11:10:00,57.86,57.88,57.72,57.87,195554.0,52.1531,52.1712,52.0269,52.1622,195554.0
2017-02-22 11:20:00,57.87,57.94,57.85,57.89,248387.0,52.1622,52.2252,52.1441,52.1802,248387.0
2017-02-22 11:30:00,57.88,57.9,57.76,57.78,290779.0,52.1712,52.1892,52.063,52.081,290779.0
2017-02-22 11:40:00,57.78,57.81,57.66,57.8,166957.0,52.081,52.1081,51.9729,52.0991,166957.0
2017-02-22 11:50:00,57.8,57.82,57.66,57.66,265118.0,52.0991,52.1171,51.9729,51.9729,265118.0
2017-02-22 12:00:00,57.67,57.86,57.66,57.8,298967.0,51.9819,52.1531,51.9729,52.0991,298967.0
2017-02-22 12:10:00,57.8,57.83,57.76,57.81,118813.0,52.0991,52.1261,52.063,52.1081,118813.0
2017-02-22 12:20:00,57.8,57.86,57.8,57.85,84651.0,52.0991,52.1531,52.0991,52.1441,84651.0
2017-02-22 12:30:00,57.85,57.95,57.84,57.93,185150.0,52.1441,52.2343,52.1351,52.2162,185150.0
2017-02-22 12:40:00,57.93,57.94,57.85,57.88,95709.0,52.2162,52.2252,52.1441,52.1712,95709.0
2017-02-22 12:50:00,57.87,57.91,57.84,57.85,71884.0,52.1622,52.1982,52.1351,52.1441,71884.0
2017-02-22 13:00:00,57.84,57.91,57.84,57.88,123566.0,52.1351,52.1982,52.1351,52.1712,123566.0
2017-02-22 13:10:00,57.87,57.9,57.83,57.9,168115.0,52.1622,52.1892,52.1261,52.1892,168115.0
2017-02-22 13:20:00,57.89,57.91,57.84,57.9,103950.0,52.1802,52.1982,52.1351,52.1892,103950.0
2017-02-22 13:30:00,57.89,57.94,57.89,57.94,82263.0,52.1802,52.2252,52.1802,52.2252,82263.0
2017-02-22 13:40:00,57.94,57.96,57.91,57.95,94198.0,52.2252,52.2433,52.1982,52.2343,94198.0
2017-02-22 13:50:00,57.95,57.95,57.92,57.92,96910.0,52.2343,52.2343,52.2072,52.2072,96910.0
2017-02-22 14:00:00,57.92,58.0,57.91,57.98,176079.0,52.2072,52.2793,52.1982,52.2613,176079.0
2017-02-22 14:10:00,57.99,58.07,57.97,58.07,489159.0,52.2703,52.3424,52.2523,52.3424,489159.0
2017-02-22 14:20:00,58.07,58.1,58.01,58.07,201997.0,52.3424,52.3695,52.2883,52.3424,201997.0
2017-02-22 14:30:00,58.07,58.08,57.97,58.0,168878.0,52.3424,52.3514,52.2523,52.2793,168878.0
2017-02-22 14:40:00,58.0,58.01,57.92,57.96,94066.0,52.2793,52.2883,52.2072,52.2433,94066.0
2017-02-22 14:50:00,57.95,58.0,57.93,57.98,172041.0,52.2343,52.2793,52.2162,52.2613,172041.0
2017-02-22 15:00:00,57.98,58.05,57.97,58.03,157282.0,52.2613,52.3244,52.2523,52.3064,157282.0
2017-02-22 15:10:00,58.04,58.21,58.03,58.21,272345.0,52.3154,52.4686,52.3064,52.4686,272345.0
2017-02-22 15:20:00,58.21,58.31,58.18,58.29,441214.0,52.4686,52.5588,52.4416,52.5407,441214.0
2017-02-22 15:30:00,58.27,58.38,58.26,58.29,479624.0,52.5227,52.6219,52.5137,52.5407,479624.0
2017-02-22 15:40:00,58.29,58.32,58.27,58.27,419437.0,52.5407,52.5678,52.5227,52.5227,419437.0
2017-02-22 15:50:00,58.28,58.29,58.23,58.23,832521.0,52.5317,52.5407,52.4866,52.4866,832521.0
2017-02-23 09:30:00,58.11,58.36,58.1,58.26,506224.0,52.3785,52.6038,52.3695,52.5137,506224.0
2017-02-23 09:40:00,58.26,58.36,58.04,58.26,444842.0,52.5137,52.6038,52.3154,52.5137,444842.0
2017-02-23 09:50:00,58.25,58.38,58.16,58.27,318872.0,52.5047,52.6219,52.4235,52.5227,318872.0
2017-02-23 10:00:00,58.27,58.4,58.1,58.18,350439.0,52.5227,52.6399,52.3695,52.4416,350439.0
2017-02-23 10:10:00,58.17,58.23,58.13,58.18,348281.0,52.4326,52.4866,52.3965,52.4416,348281.0
2017-02-23 10:20:00,58.18,58.26,58.15,58.2,328891.0,52.4416,52.5137,52.4145,52.4596,328891.0
2017-02-23 10:30:00,58.19,58.26,58.12,58.13,365668.0,52.4506,52.5137,52.3875,52.3965,365668.0
2017-02-23 10:40:00,58.13,58.21,58.08,58.09,139155.0,52.3965,52.4686,52.3514,52.3605,139155.0
2017-02-23 10:50:00,58.1,58.13,57.95,58.03,713851.0,52.3695,52.3965,52.2343,52.3064,713851.0
2017-02-23 11:00:00,58.04,58.06,57.75,57.9,265122.0,52.3154,52.3334,52.054,52.1892,265122.0
2017-02-23 11:10:00,57.91,58.06,57.9,57.98,208773.0,52.1982,52.3334,52.1892,52.2613,208773.0
2017-02-23 11:20:00,57.97,58.0,57.9,57.95,239025.0,52.2523,52.2793,52.1892,52.2343,239025.0
2017-02-23 11:30:00,57.95,58.0,57.85,57.92,170805.0,52.2343,52.2793,52.1441,52.2072,170805.0
2017-02-23 11:40:00,57.92,57.96,57.88,57.88,109946.0,52.2072,52.2433,52.1712,52.1712,109946.0
2017-02-23 11:50:00,57.89,57.93,57.87,57.89,154378.0,52.1802,52.2162,52.1622,52.1802,154378.0
2017-02-23 12:00:00,57.9,57.92,57.84,57.9,199506.0,52.1892,52.2072,52.1351,52.1892,199506.0
2017-02-23 12:10:00,57.9,57.92,57.83,57.85,200670.0,52.1892,52.2072,52.1261,52.1441,200670.0
2017-02-23 12:20:00,57.86,57.88,57.77,57.77,132300.0,52.1531,52.1712,52.072,52.072,132300.0
2017-02-23 12:30:00,57.78,57.89,57.74,57.86,323942.0,52.081,52.1802,52.045,52.1531,323942.0
2017-02-23 12:40:00,57.86,58.0,57.86,57.98,177491.0,52.1531,52.2793,52.1531,52.2613,177491.0
2017-02-23 12:50:00,57.98,58.02,57.92,57.92,165903.0,52.2613,52.2974,52.2072,52.2072,165903.0
2017-02-23 13:00:00,57.92,57.95,57.87,57.93,90213.0,52.2072,52.2343,52.1622,52.2162,90213.0
2017-02-23 13:10:00,57.93,57.97,57.9,57.92,84462.0,52.2162,52.2523,52.1892,52.2072,84462.0
2017-02-23 13:20:00,57.92,57.95,57.81,57.82,131188.0,52.2072,52.2343,52.1081,52.1171,131188.0
2017-02-23 13:30:00,57.82,57.83,57.73,57.77,107000.0,52.1171,52.1261,52.036,52.072,107000.0
2017-02-23 13:40:00,57.78,57.8,57.73,57.8,111577.0,52.081,52.0991,52.036,52.0991,111577.0
2017-02-23 13:50:00,57.8,57.86,57.77,57.82,322320.0,52.0991,52.1531,52.072,52.1171,322320.0
2017-02-23 14:00:00,57.82,57.9,57.8,57.88,102543.0,52.1171,52.1892,52.0991,52.1712,102543.0
2017-02-23 14:10:00,57.88,57.92,57.87,57.89,117412.0,52.1712,52.2072,52.1622,52.1802,117412.0
2017-02-23 14:20:00,57.89,57.98,57.88,57.96,189253.0,52.1802,52.2613,52.1712,52.2433,189253.0
2017-02-23 14:30:00,57.97,57.99,57.93,57.94,212875.0,52.2523,52.2703,52.2162,52.2252,212875.0
2017-02-23 14:40:00,57.94,57.95,57.92,57.95,147695.0,52.2252,52.2343,52.2072,52.2343,147695.0
2017-02-23 14:50:00,57.94,57.96,57.92,57.96,128094.0,52.2252,52.2433,52.2072,52.2433,128094.0
2017-02-23 15:00:00,57.96,57.99,57.95,57.99,145559.0,52.2433,52.2703,52.2343,52.2703,145559.0
2017-02-23 15:10:00,57.98,58.14,57.98,58.05,232204.0,52.2613,52.4055,52.2613,52.3244,232204.0
2017-02-23 15:20:00,58.05,58.06,57.94,57.95,275611.0,52.3244,52.3334,52.2252,52.2343,275611.0
2017-02-23 15:30:00,57.95,57.95,57.47,57.54,886592.0,52.2343,52.2343,51.8016,51.8647,886592.0
2017-02-23 15:40:00,57.55,57.62,57.27,57.32,1062367.0,51.8737,51.9368,51.6213,51.6664,1062367.0
2017-02-23 15:50:00,57.33,57.45,57.32,57.4,1099060.0,51.6754,51.7836,51.6664,51.7385,1099060.0
2017-02-24 09:30:00,57.35,58.15,57.07,58.11,785062.0,51.6934,52.4145,51.4411,52.3785,785062.0
2017-02-24 09:40:00,58.11,58.17,57.78,58.04,559892.0,52.3785,52.4326,52.081,52.3154,559892.0
2017-02-24 09:50:00,58.04,58.42,58.02,58.33,511887.0,52.3154,52.6579,52.2974,52.5768,511887.0
2017-02-24 10:00:00,58.33,58.37,57.93,57.93,317807.0,52.5768,52.6128,52.2162,52.2162,317807.0
2017-02-24 10:10:00,57.93,58.0,57.88,57.94,208083.0,52.2162,52.2793,52.1712,52.2252,208083.0
2017-02-24 10:20:00,57.94,58.0,57.84,57.84,253219.0,52.2252,52.2793,52.1351,52.1351,253219.0
2017-02-24 10:30:00,57.85,58.0,57.75,57.97,288196.0,52.1441,52.2793,52.054,52.2523,288196.0
2017-02-24 10:40:00,57.97,57.97,57.78,57.84,149258.0,52.2523,52.2523,52.081,52.1351,149258.0
2017-02-24 10:50:00,57.84,57.92,57.73,57.76,152479.0,52.1351,52.2072,52.036,52.063,152479.0
2017-02-24 11:00:00,57.77,57.84,57.65,57.74,196531.0,52.072,52.1351,51.9639,52.045,196531.0
2017-02-24 11:10:00,57.74,57.8,57.63,57.64,109690.0,52.045,52.0991,51.9458,51.9548,109690.0
2017-02-24 11:20:00,57.64,57.8,57.61,57.75,165874.0,51.9548,52.0991,51.9278,52.054,165874.0
2017-02-24 11:30:00,57.77,57.84,57.67,57.7,141147.0,52.072,52.1351,51.9819,52.0089,141147.0
2017-02-24 11:40:00,57.7,57.72,57.64,57.72,114970.0,52.0089,52.0269,51.9548,52.0269,114970.0
2017-02-24 11:50:00,57.72,57.85,57.72,57.8,152311.0,52.0269,52.1441,52.0269,52.0991,152311.0
2017-02-24 12:00:00,57.8,58.24,57.8,58.23,356737.0,52.0991,52.4957,52.0991,52.4866,356737.0
2017-02-24 12:10:00,58.24,58.28,58.11,58.13,220683.0,52.4957,52.5317,52.3785,52.3965,220683.0
2017-02-24 12:20:00,58.13,58.24,58.1,58.14,154570.0,52.3965,52.4957,52.3695,52.4055,154570.0
2017-02-24 12:30:00,58.13,58.31,58.13,58.22,149867.0,52.3965,52.5588,52.3965,52.4776,149867.0
2017-02-24 12:40:00,58.23,58.23,58.08,58.12,175117.0,52.4866,52.4866,52.3514,52.3875,175117.0
2017-02-24 12:50:00,58.13,58.19,58.02,58.05,118303.0,52.3965,52.4506,52.2974,52.3244,118303.0
2017-02-24 13:00:00,58.05,58.09,57.9,57.93,128249.0,52.3244,52.3605,52.1892,52.2162,128249.0
2017-02-24 13:10:00,57.92,57.96,57.83,57.83,109929.0,52.2072,52.2433,52.1261,52.1261,109929.0
2017-02-24 13:20:00,57.82,57.85,57.76,57.77,126470.0,52.1171,52.1441,52.063,52.072,126470.0
2017-02-24 13:30:00,57.77,57.9,57.76,57.87,125003.0,52.072,52.1892,52.063,52.1622,125003.0
2017-02-24 13:40:00,57.88,58.0,57.87,57.92,98742.0,52.1712,52.2793,52.1622,52.2072,98742.0
2017-02-24 13:50:00,57.91,57.97,57.89,57.95,113677.0,52.1982,52.2523,52.1802,52.2343,113677.0
2017-02-24 14:00:00,57.94,57.97,57.89,57.9,86798.0,52.2252,52.2523,52.1802,52.1892,86798.0
2017-02-24 14:10:00,57.89,57.94,57.88,57.93,97175.0,52.1802,52.2252,52.1712,52.2162,97175.0
2017-02-24 14:20:00,57.93,57.95,57.84,57.95,84773.0,52.2162,52.2343,52.1351,52.2343,84773.0
2017-02-24 14:30:00,57.94,57.98,57.86,57.89,94657.0,52.2252,52.2613,52.1531,52.1802,94657.0
2017-02-24 14:40:00,57.88,57.92,57.74,57.76,192766.0,52.1712,52.2072,52.045,52.063,192766.0
2017-02-24 14:50:00,57.76,57.77,57.69,57.72,213317.0,52.063,52.072,51.9999,52.0269,213317.0
2017-02-24 15:00:00,57.73,57.75,57.56,57.58,210470.0,52.036,52.054,51.8827,51.9008,210470.0
2017-02-24 15:10:00,57.58,57.61,57.49,57.5,199016.0,51.9008,51.9278,51.8196,51.8286,199016.0
2017-02-24 15:20:00,57.5,57.64,57.49,57.59,181782.0,51.8286,51.9548,51.8196,51.9098,181782.0
2017-02-24 15:30:00,57.59,57.77,57.58,57.77,218264.0,51.9098,52.072,51.9008,52.072,218264.0
2017-02-24 15:40:00,57.77,57.82,57.75,57.77,269856.0,52.072,52.1171,52.054,52.072,269856.0
2017-02-24 15:50:00,57.77,57.85,57.74,57.83,508791.0,52.072,52.1441,52.045,52.1261,508791.0
2017-02-27 09:30:00,57.65,57.83,57.41,57.41,366564.0,51.9639,52.1261,51.7475,51.7475,366564.0
2017-02-27 09:40:00,57.42,57.65,57.34,57.64,148783.0,51.7565,51.9639,51.6844,51.9548,148783.0
2017-02-27 09:50:00,57.64,57.77,57.56,57.77,161925.0,51.9548,52.072,51.8827,52.072,161925.0
2017-02-27 10:00:00,57.77,57.8,57.7,57.79,185760.0,52.072,52.0991,52.0089,52.09,185760.0
2017-02-27 10:10:00,57.78,57.79,57.55,57.6,128527.0,52.081,52.09,51.8737,51.9188,128527.0
2017-02-27 10:20:00,57.6,57.6,57.45,57.5,130843.0,51.9188,51.9188,51.7836,51.8286,130843.0
2017-02-27 10:30:00,57.49,57.59,57.47,57.58,87762.0,51.8196,51.9098,51.8016,51.9008,87762.0
2017-02-27 10:40:00,57.59,57.63,57.47,57.55,115126.0,51.9098,51.9458,51.8016,51.8737,115126.0
2017-02-27 10:50:00,57.56,57.6,57.53,57.59,97381.0,51.8827,51.9188,51.8557,51.9098,97381.0
2017-02-27 11:00:00,57.6,57.67,57.52,57.55,125797.0,51.9188,51.9819,51.8467,51.8737,125797.0
2017-02-27 11:10:00,57.55,57.58,57.5,57.58,65756.0,51.8737,51.9008,51.8286,51.9008,65756.0
2017-02-27 11:20:00,57.58,57.61,57.48,57.5,55680.0,51.9008,51.9278,51.8106,51.8286,55680.0
2017-02-27 11:30:00,57.5,57.62,57.46,57.59,63766.0,51.8286,51.9368,51.7926,51.9098,63766.0
2017-02-27 11:40:00,57.59,57.6,57.55,57.57,46771.0,51.9098,51.9188,51.8737,51.8917,46771.0
2017-02-27 11:50:00,57.57,57.59,57.53,57.54,57533.0,51.8917,51.9098,51.8557,51.8647,57533.0
2017-02-27 12:00:00,57.55,57.62,57.51,57.62,49198.0,51.8737,51.9368,51.8377,51.9368,49198.0
2017-02-27 12:10:00,57.62,57.68,57.61,57.66,61623.0,51.9368,51.9909,51.9278,51.9729,61623.0
2017-02-27 12:20:00,57.66,57.7,57.61,57.62,30864.0,51.9729,52.0089,51.9278,51.9368,30864.0
2017-02-27 12:30:00,57.63,57.63,57.58,57.6,32065.0,51.9458,51.9458,51.9008,51.9188,32065.0
2017-02-27 12:40:00,57.61,57.65,57.57,57.58,37763.0,51.9278,51.9639,51.8917,51.9008,37763.0
2017-02-27 12:50:00,57.58,57.62,57.55,57.58,32635.0,51.9008,51.9368,51.8737,51.9008,32635.0
2017-02-27 13:00:00,57.58,57.7,57.57,57.68,54097.0,51.9008,52.0089,51.8917,51.9909,54097.0
2017-02-27 13:10:00,57.69,57.69,57.65,57.66,42358.0,51.9999,51.9999,51.9639,51.9729,42358.0
2017-02-27 13:20:00,57.67,57.71,57.65,57.71,35520.0,51.9819,52.0179,51.9639,52.0179,35520.0
2017-02-27 13:30:00,57.72,57.74,57.67,57.69,57612.0,52.0269,52.045,51.9819,51.9999,57612.0
2017-02-27 13:40:00,57.68,57.73,57.67,57.71,41119.0,51.9909,52.036,51.9819,52.0179,41119.0
2017-02-27 13:50:00,57.7,57.7,57.67,57.68,51333.0,52.0089,52.0089,51.9819,51.9909,51333.0
2017-02-27 14:00:00,57.69,57.73,57.66,57.73,57181.0,51.9999,52.036,51.9729,52.036,57181.0
2017-02-27 14:10:00,57.72,57.73,57.68,57.69,40375.0,52.0269,52.036,51.9909,51.9999,40375.0
2017-02-27 14:20:00,57.69,57.8,57.68,57.78,60317.0,51.9999,52.0991,51.9909,52.081,60317.0
2017-02-27 14:30:00,57.77,57.77,57.69,57.7,54687.0,52.072,52.072,51.9999,52.0089,54687.0
2017-02-27 14:40:00,57.71,57.76,57.7,57.75,45727.0,52.0179,52.063,52.0089,52.054,45727.0
2017-02-27 14:50:00,57.76,57.79,57.71,57.74,74986.0,52.063,52.09,52.0179,52.045,74986.0
2017-02-27 15:00:00,57.73,57.81,57.73,57.77,93737.0,52.036,52.1081,52.036,52.072,93737.0
2017-02-27 15:10:00,57.78,57.82,57.75,57.78,67926.0,52.081,52.1171,52.054,52.081,67926.0
2017-02-27 15:20:00,57.79,57.81,57.75,57.78,72755.0,52.09,52.1081,52.054,52.081,72755.0
2017-02-27 15:30:00,57.77,57.78,57.69,57.7,201588.0,52.072,52.081,51.9999,52.0089,201588.0
2017-02-27 15:40:00,57.69,57.71,57.62,57.63,253808.0,51.9999,52.0179,51.9368,51.9458,253808.0
2017-02-27 15:50:00,57.63,57.7,57.61,57.68,284378.0,51.9458,52.0089,51.9278,51.9909,284378.0
2017-02-28 09:30:00,57.37,57.55,57.03,57.03,477159.0,51.7115,51.8737,51.405,51.405,477159.0
2017-02-28 09:40:00,57.03,57.3,57.02,57.19,194140.0,51.405,51.6484,51.396,51.5492,194140.0
2017-02-28 09:50:00,57.19,57.26,57.12,57.13,206990.0,51.5492,51.6123,51.4861,51.4951,206990.0
2017-02-28 10:00:00,57.13,57.22,57.09,57.13,109511.0,51.4951,51.5763,51.4591,51.4951,109511.0
2017-02-28 10:10:00,57.13,57.15,57.04,57.05,175434.0,51.4951,51.5132,51.414,51.423,175434.0
2017-02-28 10:20:00,57.04,57.12,57.01,57.02,185092.0,51.414,51.4861,51.387,51.396,185092.0
2017-02-28 10:30:00,57.01,57.07,56.85,56.9,229012.0,51.387,51.4411,51.2428,51.2878,229012.0
2017-02-28 10:40:00,56.9,57.02,56.89,56.98,127034.0,51.2878,51.396,51.2788,51.3599,127034.0
2017-02-28 10:50:00,56.98,57.06,56.93,56.98,196071.0,51.3599,51.432,51.3149,51.3599,196071.0
2017-02-28 11:00:00,56.97,57.07,56.97,57.06,130088.0,51.3509,51.4411,51.3509,51.432,130088.0
2017-02-28 11:10:00,57.06,57.09,56.98,57.04,270379.0,51.432,51.4591,51.3599,51.414,270379.0
2017-02-28 11:20:00,57.05,57.17,57.04,57.14,338457.0,51.423,51.5312,51.414,51.5042,338457.0
2017-02-28 11:30:00,57.14,57.2,57.1,57.18,123653.0,51.5042,51.5582,51.4681,51.5402,123653.0
2017-02-28 11:40:00,57.17,57.18,57.11,57.16,77461.0,51.5312,51.5402,51.4771,51.5222,77461.0
2017-02-28 11:50:00,57.15,57.18,57.09,57.11,74919.0,51.5132,51.5402,51.4591,51.4771,74919.0
2017-02-28 12:00:00,57.12,57.16,57.07,57.09,75721.0,51.4861,51.5222,51.4411,51.4591,75721.0
2017-02-28 12:10:00,57.1,57.18,57.08,57.15,69364.0,51.4681,51.5402,51.4501,51.5132,69364.0
2017-02-28 12:20:00,57.15,57.18,57.1,57.17,108462.0,51.5132,51.5402,51.4681,51.5312,108462.0
2017-02-28 12:30:00,57.17,57.17,57.1,57.12,105809.0,51.5312,51.5312,51.4681,51.4861,105809.0
2017-02-28 12:40:00,57.13,57.19,57.11,57.17,112455.0,51.4951,51.5492,51.4771,51.5312,112455.0
2017-02-28 12:50:00,57.18,57.23,57.15,57.22,134035.0,51.5402,51.5853,51.5132,51.5763,134035.0
2017-02-28 13:00:00,57.22,57.31,57.22,57.28,100146.0,51.5763,51.6574,51.5763,51.6303,100146.0
2017-02-28 13:10:00,57.28,57.36,57.26,57.35,82126.0,51.6303,51.7025,51.6123,51.6934,82126.0
2017-02-28 13:20:00,57.35,57.43,57.3,57.34,91272.0,51.6934,51.7656,51.6484,51.6844,91272.0
2017-02-28 13:30:00,57.34,57.34,57.29,57.33,83044.0,51.6844,51.6844,51.6394,51.6754,83044.0
2017-02-28 13:40:00,57.32,57.38,57.3,57.36,80500.0,51.6664,51.7205,51.6484,51.7025,80500.0
2017-02-28 13:50:00,57.36,57.39,57.34,57.37,70476.0,51.7025,51.7295,51.6844,51.7115,70476.0
2017-02-28 14:00:00,57.37,57.38,57.3,57.33,82221.0,51.7115,51.7205,51.6484,51.6754,82221.0
2017-02-28 14:10:00,57.32,57.35,57.28,57.28,76586.0,51.6664,51.6934,51.6303,51.6303,76586.0
2017-02-28 14:20:00,57.28,57.3,57.24,57.27,90115.0,51.6303,51.6484,51.5943,51.6213,90115.0
2017-02-28 14:30:00,57.28,57.29,57.15,57.15,124050.0,51.6303,51.6394,51.5132,51.5132,124050.0
2017-02-28 14:40:00,57.15,57.18,57.12,57.17,115938.0,51.5132,51.5402,51.4861,51.5312,115938.0
2017-02-28 14:50:00,57.18,57.19,57.14,57.17,90625.0,51.5402,51.5492,51.5042,51.5312,90625.0
2017-02-28 15:00:00,57.18,57.18,57.11,57.15,143236.0,51.5402,51.5402,51.4771,51.5132,143236.0
2017-02-28 15:10:00,57.15,57.18,57.13,57.18,108061.0,51.5132,51.5402,51.4951,51.5402,108061.0
2017-02-28 15:20:00,57.18,57.2,57.11,57.11,151231.0,51.5402,51.5582,51.4771,51.4771,151231.0
2017-02-28 15:30:00,57.12,57.12,57.02,57.05,232910.0,51.4861,51.4861,51.396,51.423,232910.0
2017-02-28 15:40:00,57.05,57.14,57.03,57.06,271360.0,51.423,51.5042,51.405,51.432,271360.0
2017-02-28 15:50:00,57.07,57.17,57.06,57.15,652483.0,51.4411,51.5312,51.432,51.5132,652483.0
2017-03-01 09:30:00,57.79,57.96,57.71,57.86,541111.0,52.09,52.2433,52.0179,52.1531,541111.0
2017-03-01 09:40:00,57.87,57.87,57.68,57.85,240286.0,52.1622,52.1622,51.9909,52.1441,240286.0
2017-03-01 09:50:00,57.86,57.95,57.39,57.42,216531.0,52.1531,52.2343,51.7295,51.7565,216531.0
2017-03-01 10:00:00,57.43,57.55,57.33,57.43,203187.0,51.7656,51.8737,51.6754,51.7656,203187.0
2017-03-01 10:10:00,57.43,57.62,57.42,57.6,118360.0,51.7656,51.9368,51.7565,51.9188,118360.0
2017-03-01 10:20:00,57.6,57.74,57.49,57.74,173809.0,51.9188,52.045,51.8196,52.045,173809.0
2017-03-01 10:30:00,57.74,57.78,57.64,57.73,141502.0,52.045,52.081,51.9548,52.036,141502.0
2017-03-01 10:40:00,57.74,57.82,57.73,57.78,180283.0,52.045,52.1171,52.036,52.081,180283.0
2017-03-01 10:50:00,57.79,57.83,57.7,57.81,152919.0,52.09,52.1261,52.0089,52.1081,152919.0
2017-03-01 11:00:00,57.81,57.89,57.7,57.79,248427.0,52.1081,52.1802,52.0089,52.09,248427.0
2017-03-01 11:10:00,57.79,57.83,57.74,57.79,164861.0,52.09,52.1261,52.045,52.09,164861.0
2017-03-01 11:20:00,57.78,57.78,57.55,57.61,151471.0,52.081,52.081,51.8737,51.9278,151471.0
2017-03-01 11:30:00,57.62,57.69,57.52,57.52,105703.0,51.9368,51.9999,51.8467,51.8467,105703.0
2017-03-01 11:40:00,57.52,57.62,57.43,57.61,170491.0,51.8467,51.9368,51.7656,51.9278,170491.0
2017-03-01 11:50:00,57.62,57.65,57.56,57.58,111489.0,51.9368,51.9639,51.8827,51.9008,111489.0
2017-03-01 12:00:00,57.59,57.81,57.59,57.78,184856.0,51.9098,52.1081,51.9098,52.081,184856.0
2017-03-01 12:10:00,57.79,57.83,57.74,57.81,97635.0,52.09,52.1261,52.045,52.1081,97635.0
2017-03-01 12:20:00,57.82,57.95,57.8,57.91,192278.0,52.1171,52.2343,52.0991,52.1982,192278.0
2017-03-01 12:30:00,57.91,57.94,57.83,57.87,80004.0,52.1982,52.2252,52.1261,52.1622,80004.0
2017-03-01 12:40:00,57.88,57.92,57.86,57.89,151691.0,52.1712,52.2072,52.1531,52.1802,151691.0
2017-03-01 12:50:00,57.89,57.93,57.82,57.91,81991.0,52.1802,52.2162,52.1171,52.1982,81991.0
2017-03-01 13:00:00,57.92,57.93,57.84,57.87,112162.0,52.2072,52.2162,52.1351,52.1622,112162.0
2017-03-01 13:10:00,57.88,57.89,57.82,57.83,300346.0,52.1712,52.1802,52.1171,52.1261,300346.0
2017-03-01 13:20:00,57.84,57.9,57.81,57.87,102357.0,52.1351,52.1892,52.1081,52.1622,102357.0
2017-03-01 13:30:00,57.87,57.95,57.87,57.95,93601.0,52.1622,52.2343,52.1622,52.2343,93601.0
2017-03-01 13:40:00,57.95,58.0,57.95,57.96,120981.0,52.2343,52.2793,52.2343,52.2433,120981.0
2017-03-01 13:50:00,57.96,58.0,57.95,57.98,109198.0,52.2433,52.2793,52.2343,52.2613,109198.0
2017-03-01 14:00:00,57.99,58.0,57.94,57.95,134360.0,52.2703,52.2793,52.2252,52.2343,134360.0
2017-03-01 14:10:00,57.95,57.98,57.91,57.92,174684.0,52.2343,52.2613,52.1982,52.2072,174684.0
2017-03-01 14:20:00,57.93,57.97,57.92,57.96,118291.0,52.2162,52.2523,52.2072,52.2433,118291.0
2017-03-01 14:30:00,57.96,57.98,57.89,57.92,112998.0,52.2433,52.2613,52.1802,52.2072,112998.0
2017-03-01 14:40:00,57.92,57.99,57.88,57.98,212179.0,52.2072,52.2703,52.1712,52.2613,212179.0
2017-03-01 14:50:00,57.99,58.01,57.97,58.01,205870.0,52.2703,52.2883,52.2523,52.2883,205870.0
2017-03-01 15:00:00,58.0,58.01,57.88,57.9,209641.0,52.2793,52.2883,52.1712,52.1892,209641.0
2017-03-01 15:10:00,57.91,58.0,57.9,58.0,165427.0,52.1982,52.2793,52.1892,52.2793,165427.0
2017-03-01 15:20:00,58.0,58.02,57.93,57.99,169134.0,52.2793,52.2974,52.2162,52.2703,169134.0
2017-03-01 15:30:00,57.98,57.99,57.92,57.94,221682.0,52.2613,52.2703,52.2072,52.2252,221682.0
2017-03-01 15:40:00,57.94,58.01,57.93,58.01,265347.0,52.2252,52.2883,52.2162,52.2883,265347.0
2017-03-01 15:50:00,58.01,58.03,57.88,57.93,528703.0,52.2883,52.3064,52.1712,52.2162,528703.0
2017-03-02 09:30:00,57.9,57.93,57.65,57.92,280026.0,52.3517,52.3788,52.1257,52.3698,280026.0
2017-03-02 09:40:00,57.92,57.96,57.77,57.87,288887.0,52.3698,52.406,52.2342,52.3246,288887.0
2017-03-02 09:50:00,57.87,57.99,57.77,57.93,188150.0,52.3246,52.4331,52.2342,52.3788,188150.0
2017-03-02 10:00:00,57.92,58.17,57.89,58.16,221985.0,52.3698,52.5958,52.3427,52.5868,221985.0
2017-03-02 10:10:00,58.15,58.16,58.0,58.13,130565.0,52.5778,52.5868,52.4421,52.5597,130565.0
2017-03-02 10:20:00,58.13,58.2,58.05,58.14,130391.0,52.5597,52.623,52.4873,52.5687,130391.0
2017-03-02 10:30:00,58.14,58.25,58.13,58.17,100917.0,52.5687,52.6682,52.5597,52.5958,100917.0
2017-03-02 10:40:00,58.17,58.2,58.12,58.16,111660.0,52.5958,52.623,52.5506,52.5868,111660.0
2017-03-02 10:50:00,58.16,58.18,58.02,58.03,139734.0,52.5868,52.6049,52.4602,52.4693,139734.0
2017-03-02 11:00:00,58.03,58.04,57.93,57.95,111223.0,52.4693,52.4783,52.3788,52.3969,111223.0
2017-03-02 11:10:00,57.95,57.99,57.81,57.81,129017.0,52.3969,52.4331,52.2703,52.2703,129017.0
2017-03-02 11:20:00,57.81,57.9,57.78,57.89,153120.0,52.2703,52.3517,52.2432,52.3427,153120.0
2017-03-02 11:30:00,57.9,57.9,57.76,57.8,206927.0,52.3517,52.3517,52.2251,52.2613,206927.0
2017-03-02 11:40:00,57.8,57.92,57.77,57.9,87400.0,52.2613,52.3698,52.2342,52.3517,87400.0
2017-03-02 11:50:00,57.91,57.98,57.88,57.94,111675.0,52.3608,52.4241,52.3336,52.3879,111675.0
2017-03-02 12:00:00,57.93,58.0,57.91,57.95,69656.0,52.3788,52.4421,52.3608,52.3969,69656.0
2017-03-02 12:10:00,57.95,57.97,57.87,57.9,91780.0,52.3969,52.415,52.3246,52.3517,91780.0
2017-03-02 12:20:00,57.9,57.97,57.89,57.92,83346.0,52.3517,52.415,52.3427,52.3698,83346.0
2017-03-02 12:30:00,57.91,57.98,57.9,57.98,88237.0,52.3608,52.4241,52.3517,52.4241,88237.0
2017-03-02 12:40:00,57.98,58.05,57.97,58.02,71582.0,52.4241,52.4873,52.415,52.4602,71582.0
2017-03-02 12:50:00,58.01,58.05,57.97,58.04,121251.0,52.4512,52.4873,52.415,52.4783,121251.0
2017-03-02 13:00:00,58.04,58.06,57.99,58.04,60495.0,52.4783,52.4964,52.4331,52.4783,60495.0
2017-03-02 13:10:00,58.04,58.05,58.01,58.04,57596.0,52.4783,52.4873,52.4512,52.4783,57596.0
2017-03-02 13:20:00,58.04,58.07,58.01,58.03,80237.0,52.4783,52.5054,52.4512,52.4693,80237.0
2017-03-02 13:30:00,58.03,58.11,58.01,58.11,62992.0,52.4693,52.5416,52.4512,52.5416,62992.0
2017-03-02 13:40:00,58.11,58.14,58.09,58.1,106932.0,52.5416,52.5687,52.5235,52.5326,106932.0
2017-03-02 13:50:00,58.1,58.1,58.0,58.01,86411.0,52.5326,52.5326,52.4421,52.4512,86411.0
2017-03-02 14:00:00,58.01,58.02,57.94,57.96,69112.0,52.4512,52.4602,52.3879,52.406,69112.0
2017-03-02 14:10:00,57.95,57.96,57.91,57.94,65301.0,52.3969,52.406,52.3608,52.3879,65301.0
2017-03-02 14:20:00,57.94,58.03,57.92,58.03,162751.0,52.3879,52.4693,52.3698,52.4693,162751.0
2017-03-02 14:30:00,58.02,58.13,58.02,58.11,136000.0,52.4602,52.5597,52.4602,52.5416,136000.0
2017-03-02 14:40:00,58.11,58.13,58.05,58.11,81614.0,52.5416,52.5597,52.4873,52.5416,81614.0
2017-03-02 14:50:00,58.11,58.12,58.06,58.11,79338.0,52.5416,52.5506,52.4964,52.5416,79338.0
2017-03-02 15:00:00,58.11,58.11,58.07,58.07,69434.0,52.5416,52.5416,52.5054,52.5054,69434.0
2017-03-02 15:10:00,58.08,58.08,57.88,57.88,156440.0,52.5145,52.5145,52.3336,52.3336,156440.0
2017-03-02 15:20:00,57.89,57.91,57.85,57.86,168283.0,52.3427,52.3608,52.3065,52.3156,168283.0
2017-03-02 15:30:00,57.86,57.88,57.81,57.86,234293.0,52.3156,52.3336,52.2703,52.3156,234293.0
2017-03-02 15:40:00,57.86,57.86,57.71,57.73,413168.0,52.3156,52.3156,52.1799,52.198,413168.0
2017-03-02 15:50:00,57.73,57.81,57.71,57.78,527789.0,52.198,52.2703,52.1799,52.2432,527789.0
2017-03-03 09:30:00,57.63,57.65,57.17,57.24,423101.0,52.1076,52.1257,51.6917,51.755,423101.0
2017-03-03 09:40:00,57.24,57.25,56.84,57.09,392983.0,51.755,51.764,51.3933,51.6193,392983.0
2017-03-03 09:50:00,57.09,57.15,56.98,57.04,254771.0,51.6193,51.6736,51.5199,51.5741,254771.0
2017-03-03 10:00:00,57.04,57.15,56.98,57.04,168077.0,51.5741,51.6736,51.5199,51.5741,168077.0
2017-03-03 10:10:00,57.04,57.26,56.97,57.2,134954.0,51.5741,51.773,51.5108,51.7188,134954.0
2017-03-03 10:20:00,57.19,57.2,57.06,57.06,190611.0,51.7098,51.7188,51.5922,51.5922,190611.0
2017-03-03 10:30:00,57.07,57.07,56.89,57.0,287199.0,51.6013,51.6013,51.4385,51.538,287199.0
2017-03-03 10:40:00,57.0,57.1,56.99,57.01,166716.0,51.538,51.6284,51.5289,51.547,166716.0
2017-03-03 10:50:00,57.0,57.01,56.8,56.82,194775.0,51.538,51.547,51.3571,51.3752,194775.0
2017-03-03 11:00:00,56.81,56.87,56.75,56.86,239402.0,51.3662,51.4204,51.3119,51.4114,239402.0
2017-03-03 11:10:00,56.85,56.88,56.77,56.79,208208.0,51.4023,51.4295,51.33,51.3481,208208.0
2017-03-03 11:20:00,56.78,56.8,56.68,56.75,289010.0,51.339,51.3571,51.2486,51.3119,289010.0
2017-03-03 11:30:00,56.74,56.79,56.65,56.74,146180.0,51.3029,51.3481,51.2215,51.3029,146180.0
2017-03-03 11:40:00,56.74,56.84,56.73,56.83,102448.0,51.3029,51.3933,51.2938,51.3843,102448.0
2017-03-03 11:50:00,56.82,56.95,56.82,56.9,123268.0,51.3752,51.4928,51.3752,51.4475,123268.0
2017-03-03 12:00:00,56.89,56.91,56.85,56.86,72660.0,51.4385,51.4566,51.4023,51.4114,72660.0
2017-03-03 12:10:00,56.87,56.89,56.8,56.86,112219.0,51.4204,51.4385,51.3571,51.4114,112219.0
2017-03-03 12:20:00,56.85,56.95,56.82,56.92,80312.0,51.4023,51.4928,51.3752,51.4656,80312.0
2017-03-03 12:30:00,56.92,57.01,56.89,56.99,87248.0,51.4656,51.547,51.4385,51.5289,87248.0
2017-03-03 12:40:00,57.0,57.1,56.98,57.08,109478.0,51.538,51.6284,51.5199,51.6103,109478.0
2017-03-03 12:50:00,57.07,57.12,57.06,57.07,149779.0,51.6013,51.6465,51.5922,51.6013,149779.0
2017-03-03 13:00:00,57.06,57.09,56.84,56.84,206658.0,51.5922,51.6193,51.3933,51.3933,206658.0
2017-03-03 13:10:00,56.85,56.93,56.72,56.73,170508.0,51.4023,51.4747,51.2848,51.2938,170508.0
2017-03-03 13:20:00,56.74,56.83,56.72,56.78,150415.0,51.3029,51.3843,51.2848,51.339,150415.0
2017-03-03 13:30:00,56.79,56.79,56.71,56.75,134305.0,51.3481,51.3481,51.2758,51.3119,134305.0
2017-03-03 13:40:00,56.75,56.78,56.7,56.78,183823.0,51.3119,51.339,51.2667,51.339,183823.0
2017-03-03 13:50:00,56.77,56.83,56.75,56.83,78471.0,51.33,51.3843,51.3119,51.3843,78471.0
2017-03-03 14:00:00,56.83,56.83,56.72,56.75,96930.0,51.3843,51.3843,51.2848,51.3119,96930.0
2017-03-03 14:10:00,56.75,56.8,56.73,56.74,115708.0,51.3119,51.3571,51.2938,51.3029,115708.0
2017-03-03 14:20:00,56.73,56.76,56.69,56.7,115798.0,51.2938,51.321,51.2577,51.2667,115798.0
2017-03-03 14:30:00,56.7,56.71,56.65,56.66,94884.0,51.2667,51.2758,51.2215,51.2305,94884.0
2017-03-03 14:40:00,56.66,56.75,56.61,56.61,110456.0,51.2305,51.3119,51.1853,51.1853,110456.0
2017-03-03 14:50:00,56.62,56.7,56.61,56.64,205609.0,51.1944,51.2667,51.1853,51.2125,205609.0
2017-03-03 15:00:00,56.63,56.66,56.57,56.58,233876.0,51.2034,51.2305,51.1492,51.1582,233876.0
2017-03-03 15:10:00,56.59,56.63,56.57,56.61,132231.0,51.1673,51.2034,51.1492,51.1853,132231.0
2017-03-03 15:20:00,56.62,56.62,56.51,56.58,375553.0,51.1944,51.1944,51.0949,51.1582,375553.0
2017-03-03 15:30:00,56.58,56.68,56.54,56.68,343346.0,51.1582,51.2486,51.122,51.2486,343346.0
2017-03-03 15:40:00,56.68,56.69,56.63,56.66,471866.0,51.2486,51.2577,51.2034,51.2305,471866.0
2017-03-03 15:50:00,56.66,56.71,56.63,56.68,840145.0,51.2305,51.2758,51.2034,51.2486,840145.0
2017-03-06 09:30:00,56.7,56.84,56.55,56.8,352747.0,51.2667,51.3933,51.1311,51.3571,352747.0
2017-03-06 09:40:00,56.8,56.92,56.73,56.89,271862.0,51.3571,51.4656,51.2938,51.4385,271862.0
2017-03-06 09:50:00,56.89,56.89,56.75,56.84,209849.0,51.4385,51.4385,51.3119,51.3933,209849.0
2017-03-06 10:00:00,56.84,56.85,56.71,56.74,198983.0,51.3933,51.4023,51.2758,51.3029,198983.0
2017-03-06 10:10:00,56.74,56.75,56.61,56.71,105962.0,51.3029,51.3119,51.1853,51.2758,105962.0
2017-03-06 10:20:00,56.71,56.72,56.63,56.7,93159.0,51.2758,51.2848,51.2034,51.2667,93159.0
2017-03-06 10:30:00,56.69,56.71,56.63,56.7,83735.0,51.2577,51.2758,51.2034,51.2667,83735.0
2017-03-06 10:40:00,56.7,56.76,56.67,56.7,118390.0,51.2667,51.321,51.2396,51.2667,118390.0
2017-03-06 10:50:00,56.71,56.71,56.65,56.65,80887.0,51.2758,51.2758,51.2215,51.2215,80887.0
2017-03-06 11:00:00,56.65,56.69,56.63,56.67,111978.0,51.2215,51.2577,51.2034,51.2396,111978.0
2017-03-06 11:10:00,56.68,56.71,56.67,56.7,154271.0,51.2486,51.2758,51.2396,51.2667,154271.0
2017-03-06 11:20:00,56.7,56.71,56.67,56.68,148780.0,51.2667,51.2758,51.2396,51.2486,148780.0
2017-03-06 11:30:00,56.67,56.69,56.61,56.62,64603.0,51.2396,51.2577,51.1853,51.1944,64603.0
2017-03-06 11:40:00,56.61,56.62,56.53,56.54,76114.0,51.1853,51.1944,51.113,51.122,76114.0
2017-03-06 11:50:00,56.53,56.63,56.53,56.62,59800.0,51.113,51.2034,51.113,51.1944,59800.0
2017-03-06 12:00:00,56.61,56.65,56.58,56.61,94646.0,51.1853,51.2215,51.1582,51.1853,94646.0
2017-03-06 12:10:00,56.62,56.66,56.62,56.65,64366.0,51.1944,51.2305,51.1944,51.2215,64366.0
2017-03-06 12:20:00,56.65,56.7,56.63,56.68,153400.0,51.2215,51.2667,51.2034,51.2486,153400.0
2017-03-06 12:30:00,56.69,56.7,56.64,56.68,137910.0,51.2577,51.2667,51.2125,51.2486,137910.0
2017-03-06 12:40:00,56.67,56.7,56.66,56.69,95748.0,51.2396,51.2667,51.2305,51.2577,95748.0
2017-03-06 12:50:00,56.69,56.76,56.69,56.75,92439.0,51.2577,51.321,51.2577,51.3119,92439.0
2017-03-06 13:00:00,56.75,56.76,56.72,56.72,81889.0,51.3119,51.321,51.2848,51.2848,81889.0
2017-03-06 13:10:00,56.72,56.86,56.72,56.86,188756.0,51.2848,51.4114,51.2848,51.4114,188756.0
2017-03-06 13:20:00,56.86,56.9,56.85,56.86,74016.0,51.4114,51.4475,51.4023,51.4114,74016.0
2017-03-06 13:30:00,56.86,56.88,56.79,56.86,182686.0,51.4114,51.4295,51.3481,51.4114,182686.0
2017-03-06 13:40:00,56.86,56.9,56.84,56.88,60614.0,51.4114,51.4475,51.3933,51.4295,60614.0
2017-03-06 13:50:00,56.87,56.9,56.84,56.87,93884.0,51.4204,51.4475,51.3933,51.4204,93884.0
2017-03-06 14:00:00,56.87,56.9,56.86,56.9,126496.0,51.4204,51.4475,51.4114,51.4475,126496.0
2017-03-06 14:10:00,56.9,56.92,56.89,56.9,154627.0,51.4475,51.4656,51.4385,51.4475,154627.0
2017-03-06 14:20:00,56.9,56.93,56.9,56.93,59638.0,51.4475,51.4747,51.4475,51.4747,59638.0
2017-03-06 14:30:00,56.93,56.93,56.86,56.87,171808.0,51.4747,51.4747,51.4114,51.4204,171808.0
2017-03-06 14:40:00,56.87,56.87,56.79,56.81,98830.0,51.4204,51.4204,51.3481,51.3662,98830.0
2017-03-06 14:50:00,56.81,56.82,56.76,56.78,105794.0,51.3662,51.3752,51.321,51.339,105794.0
2017-03-06 15:00:00,56.78,56.79,56.72,56.75,136330.0,51.339,51.3481,51.2848,51.3119,136330.0
2017-03-06 15:10:00,56.75,56.81,56.74,56.8,141405.0,51.3119,51.3662,51.3029,51.3571,141405.0
2017-03-06 15:20:00,56.8,56.81,56.74,56.74,131142.0,51.3571,51.3662,51.3029,51.3029,131142.0
2017-03-06 15:30:00,56.75,56.84,56.73,56.79,162760.0,51.3119,51.3933,51.2938,51.3481,162760.0
2017-03-06 15:40:00,56.79,56.86,56.77,56.86,276270.0,51.3481,51.4114,51.33,51.4114,276270.0
2017-03-06 15:50:00,56.86,56.88,56.76,56.78,654608.0,51.4114,51.4295,51.321,51.339,654608.0
2017-03-07 09:30:00,56.71,56.99,56.34,56.46,309576.0,51.2758,51.5289,50.9412,51.0497,309576.0
2017-03-07 09:40:00,56.47,56.56,56.24,56.45,252962.0,51.0588,51.1401,50.8508,51.0407,252962.0
2017-03-07 09:50:00,56.45,56.46,56.2,56.2,258308.0,51.0407,51.0497,50.8146,50.8146,258308.0
2017-03-07 10:00:00,56.19,56.23,56.02,56.04,358815.0,50.8056,50.8417,50.6519,50.67,358815.0
2017-03-07 10:10:00,56.04,56.21,56.03,56.1,258704.0,50.67,50.8237,50.6609,50.7242,258704.0
2017-03-07 10:20:00,56.11,56.29,56.09,56.29,185411.0,50.7332,50.896,50.7152,50.896,185411.0
2017-03-07 10:30:00,56.29,56.32,56.16,56.16,194614.0,50.896,50.9231,50.7785,50.7785,194614.0
2017-03-07 10:40:00,56.17,56.31,56.14,56.28,114302.0,50.7875,50.9141,50.7604,50.887,114302.0
2017-03-07 10:50:00,56.28,56.31,56.22,56.24,132754.0,50.887,50.9141,50.8327,50.8508,132754.0
2017-03-07 11:00:00,56.24,56.32,56.2,56.23,149891.0,50.8508,50.9231,50.8146,50.8417,149891.0
2017-03-07 11:10:00,56.22,56.28,56.21,56.25,105784.0,50.8327,50.887,50.8237,50.8598,105784.0
2017-03-07 11:20:00,56.25,56.25,56.15,56.24,150939.0,50.8598,50.8598,50.7694,50.8508,150939.0
2017-03-07 11:30:00,56.23,56.25,56.18,56.2,93764.0,50.8417,50.8598,50.7965,50.8146,93764.0
2017-03-07 11:40:00,56.21,56.28,56.2,56.27,128306.0,50.8237,50.887,50.8146,50.8779,128306.0
2017-03-07 11:50:00,56.27,56.33,56.26,56.31,71288.0,50.8779,50.9322,50.8689,50.9141,71288.0
2017-03-07 12:00:00,56.3,56.32,56.22,56.23,95192.0,50.905,50.9231,50.8327,50.8417,95192.0
2017-03-07 12:10:00,56.23,56.32,56.22,56.31,154458.0,50.8417,50.9231,50.8327,50.9141,154458.0
2017-03-07 12:20:00,56.31,56.46,56.31,56.44,87903.0,50.9141,51.0497,50.9141,51.0316,87903.0
2017-03-07 12:30:00,56.43,56.57,56.41,56.54,108002.0,51.0226,51.1492,51.0045,51.122,108002.0
2017-03-07 12:40:00,56.55,56.56,56.51,56.52,105946.0,51.1311,51.1401,51.0949,51.104,105946.0
2017-03-07 12:50:00,56.52,56.53,56.48,56.52,47268.0,51.104,51.113,51.0678,51.104,47268.0
2017-03-07 13:00:00,56.53,56.58,56.5,56.56,51843.0,51.113,51.1582,51.0859,51.1401,51843.0
2017-03-07 13:10:00,56.57,56.58,56.54,56.55,38036.0,51.1492,51.1582,51.122,51.1311,38036.0
2017-03-07 13:20:00,56.55,56.56,56.48,56.48,49127.0,51.1311,51.1401,51.0678,51.0678,49127.0
2017-03-07 13:30:00,56.48,56.49,56.44,56.45,71409.0,51.0678,51.0768,51.0316,51.0407,71409.0
2017-03-07 13:40:00,56.45,56.49,56.42,56.42,63117.0,51.0407,51.0768,51.0135,51.0135,63117.0
2017-03-07 13:50:00,56.42,56.47,56.39,56.44,72986.0,51.0135,51.0588,50.9864,51.0316,72986.0
2017-03-07 14:00:00,56.44,56.57,56.43,56.56,152835.0,51.0316,51.1492,51.0226,51.1401,152835.0
2017-03-07 14:10:00,56.55,56.59,56.53,56.54,65396.0,51.1311,51.1673,51.113,51.122,65396.0
2017-03-07 14:20:00,56.53,56.57,56.51,56.55,100259.0,51.113,51.1492,51.0949,51.1311,100259.0
2017-03-07 14:30:00,56.56,56.56,56.5,56.53,76636.0,51.1401,51.1401,51.0859,51.113,76636.0
2017-03-07 14:40:00,56.53,56.61,56.52,56.59,54699.0,51.113,51.1853,51.104,51.1673,54699.0
2017-03-07 14:50:00,56.6,56.6,56.56,56.59,87353.0,51.1763,51.1763,51.1401,51.1673,87353.0
2017-03-07 15:00:00,56.59,56.6,56.52,56.52,114970.0,51.1673,51.1763,51.104,51.104,114970.0
2017-03-07 15:10:00,56.52,56.58,56.49,56.5,230569.0,51.104,51.1582,51.0768,51.0859,230569.0
2017-03-07 15:20:00,56.51,56.54,56.45,56.47,183279.0,51.0949,51.122,51.0407,51.0588,183279.0
2017-03-07 15:30:00,56.47,56.48,56.41,56.42,201237.0,51.0588,51.0678,51.0045,51.0135,201237.0
2017-03-07 15:40:00,56.42,56.51,56.38,56.51,345140.0,51.0135,51.0949,50.9774,51.0949,345140.0
2017-03-07 15:50:00,56.5,56.57,56.47,56.54,643919.0,51.0859,51.1492,51.0588,51.122,643919.0
2017-03-08 09:30:00,56.94,56.96,56.42,56.64,791895.0,51.4837,51.5018,51.0135,51.2125,791895.0
2017-03-08 09:40:00,56.64,56.76,56.52,56.55,381034.0,51.2125,51.321,51.104,51.1311,381034.0
2017-03-08 09:50:00,56.56,56.69,56.43,56.67,238742.0,51.1401,51.2577,51.0226,51.2396,238742.0
2017-03-08 10:00:00,56.68,56.68,56.46,56.66,246582.0,51.2486,51.2486,51.0497,51.2305,246582.0
2017-03-08 10:10:00,56.64,56.72,56.52,56.57,212564.0,51.2125,51.2848,51.104,51.1492,212564.0
2017-03-08 10:20:00,56.57,56.64,56.57,56.58,158703.0,51.1492,51.2125,51.1492,51.1582,158703.0
2017-03-08 10:30:00,56.58,56.6,56.5,56.51,117227.0,51.1582,51.1763,51.0859,51.0949,117227.0
2017-03-08 10:40:00,56.52,56.53,56.34,56.36,214441.0,51.104,51.113,50.9412,50.9593,214441.0
2017-03-08 10:50:00,56.36,56.6,56.31,56.59,157770.0,50.9593,51.1763,50.9141,51.1673,157770.0
2017-03-08 11:00:00,56.6,56.62,56.47,56.53,160221.0,51.1763,51.1944,51.0588,51.113,160221.0
2017-03-08 11:10:00,56.53,56.55,56.4,56.42,149201.0,51.113,51.1311,50.9955,51.0135,149201.0
2017-03-08 11:20:00,56.43,56.6,56.43,56.58,128144.0,51.0226,51.1763,51.0226,51.1582,128144.0
2017-03-08 11:30:00,56.59,56.61,56.53,56.61,135464.0,51.1673,51.1853,51.113,51.1853,135464.0
2017-03-08 11:40:00,56.61,56.62,56.53,56.6,107220.0,51.1853,51.1944,51.113,51.1763,107220.0
2017-03-08 11:50:00,56.59,56.6,56.51,56.58,137636.0,51.1673,51.1763,51.0949,51.1582,137636.0
2017-03-08 12:00:00,56.58,56.61,56.56,56.59,63369.0,51.1582,51.1853,51.1401,51.1673,63369.0
2017-03-08 12:10:00,56.59,56.59,56.53,56.57,77909.0,51.1673,51.1673,51.113,51.1492,77909.0
2017-03-08 12:20:00,56.56,56.62,56.55,56.6,70752.0,51.1401,51.1944,51.1311,51.1763,70752.0
2017-03-08 12:30:00,56.6,56.6,56.58,56.6,33214.0,51.1763,51.1763,51.1582,51.1763,33214.0
2017-03-08 12:40:00,56.6,56.6,56.56,56.57,103002.0,51.1763,51.1763,51.1401,51.1492,103002.0
2017-03-08 12:50:00,56.57,56.64,56.56,56.64,90089.0,51.1492,51.2125,51.1401,51.2125,90089.0
2017-03-08 13:00:00,56.63,56.65,56.61,56.63,63003.0,51.2034,51.2215,51.1853,51.2034,63003.0
2017-03-08 13:10:00,56.63,56.79,56.62,56.76,120908.0,51.2034,51.3481,51.1944,51.321,120908.0
2017-03-08 13:20:00,56.77,56.77,56.68,56.7,88115.0,51.33,51.33,51.2486,51.2667,88115.0
2017-03-08 13:30:00,56.71,56.74,56.63,56.63,119084.0,51.2758,51.3029,51.2034,51.2034,119084.0
2017-03-08 13:40:00,56.64,56.69,56.61,56.66,77490.0,51.2125,51.2577,51.1853,51.2305,77490.0
2017-03-08 13:50:00,56.67,56.71,56.62,56.63,105009.0,51.2396,51.2758,51.1944,51.2034,105009.0
2017-03-08 14:00:00,56.62,56.63,56.5,56.54,128172.0,51.1944,51.2034,51.0859,51.122,128172.0
2017-03-08 14:10:00,56.53,56.6,56.51,56.55,112262.0,51.113,51.1763,51.0949,51.1311,112262.0
2017-03-08 14:20:00,56.56,56.56,56.46,56.48,150103.0,51.1401,51.1401,51.0497,51.0678,150103.0
2017-03-08 14:30:00,56.48,56.57,56.43,56.57,154676.0,51.0678,51.1492,51.0226,51.1492,154676.0
2017-03-08 14:40:00,56.57,56.58,56.54,56.57,81923.0,51.1492,51.1582,51.122,51.1492,81923.0
2017-03-08 14:50:00,56.57,56.64,56.56,56.6,102588.0,51.1492,51.2125,51.1401,51.1763,102588.0
2017-03-08 15:00:00,56.6,56.61,56.53,56.54,81758.0,51.1763,51.1853,51.113,51.122,81758.0
2017-03-08 15:10:00,56.54,56.56,56.52,56.52,98738.0,51.122,51.1401,51.104,51.104,98738.0
2017-03-08 15:20:00,56.53,56.57,56.51,56.51,155809.0,51.113,51.1492,51.0949,51.0949,155809.0
2017-03-08 15:30:00,56.51,56.52,56.38,56.41,238796.0,51.0949,51.104,50.9774,51.0045,238796.0
2017-03-08 15:40:00,56.4,56.49,56.4,56.46,239370.0,50.9955,51.0768,50.9955,51.0497,239370.0
2017-03-08 15:50:00,56.47,56.52,56.43,56.5,549968.0,51.0588,51.104,51.0226,51.0859,549968.0
2017-03-09 09:30:00,56.61,56.66,56.16,56.24,303014.0,51.1853,51.2305,50.7785,50.8508,303014.0
2017-03-09 09:40:00,56.23,56.26,56.09,56.25,220581.0,50.8417,50.8689,50.7152,50.8598,220581.0
2017-03-09 09:50:00,56.25,56.43,56.24,56.35,164613.0,50.8598,51.0226,50.8508,50.9503,164613.0
2017-03-09 10:00:00,56.34,56.35,56.25,56.34,119632.0,50.9412,50.9503,50.8598,50.9412,119632.0
2017-03-09 10:10:00,56.34,56.35,56.25,56.26,213057.0,50.9412,50.9503,50.8598,50.8689,213057.0
2017-03-09 10:20:00,56.26,56.27,56.18,56.18,126468.0,50.8689,50.8779,50.7965,50.7965,126468.0
2017-03-09 10:30:00,56.19,56.29,56.17,56.22,121082.0,50.8056,50.896,50.7875,50.8327,121082.0
2017-03-09 10:40:00,56.22,56.23,56.13,56.18,106465.0,50.8327,50.8417,50.7513,50.7965,106465.0
2017-03-09 10:50:00,56.17,56.27,56.14,56.24,94950.0,50.7875,50.8779,50.7604,50.8508,94950.0
2017-03-09 11:00:00,56.24,56.24,56.13,56.21,106854.0,50.8508,50.8508,50.7513,50.8237,106854.0
2017-03-09 11:10:00,56.21,56.31,56.21,56.25,131694.0,50.8237,50.9141,50.8237,50.8598,131694.0
2017-03-09 11:20:00,56.25,56.33,56.24,56.3,156683.0,50.8598,50.9322,50.8508,50.905,156683.0
2017-03-09 11:30:00,56.3,56.33,56.28,56.32,110538.0,50.905,50.9322,50.887,50.9231,110538.0
2017-03-09 11:40:00,56.32,56.36,56.28,56.28,100442.0,50.9231,50.9593,50.887,50.887,100442.0
2017-03-09 11:50:00,56.28,56.33,56.27,56.3,87963.0,50.887,50.9322,50.8779,50.905,87963.0
2017-03-09 12:00:00,56.3,56.36,56.28,56.36,79066.0,50.905,50.9593,50.887,50.9593,79066.0
2017-03-09 12:10:00,56.35,56.41,56.35,56.39,102797.0,50.9503,51.0045,50.9503,50.9864,102797.0
2017-03-09 12:20:00,56.39,56.4,56.37,56.37,65868.0,50.9864,50.9955,50.9683,50.9683,65868.0
2017-03-09 12:30:00,56.38,56.38,56.31,56.34,77910.0,50.9774,50.9774,50.9141,50.9412,77910.0
2017-03-09 12:40:00,56.34,56.43,56.34,56.4,82762.0,50.9412,51.0226,50.9412,50.9955,82762.0
2017-03-09 12:50:00,56.4,56.43,56.38,56.43,65078.0,50.9955,51.0226,50.9774,51.0226,65078.0
2017-03-09 13:00:00,56.43,56.48,56.41,56.47,70931.0,51.0226,51.0678,51.0045,51.0588,70931.0
2017-03-09 13:10:00,56.47,56.52,56.45,56.48,91319.0,51.0588,51.104,51.0407,51.0678,91319.0
2017-03-09 13:20:00,56.48,56.48,56.4,56.41,59412.0,51.0678,51.0678,50.9955,51.0045,59412.0
2017-03-09 13:30:00,56.41,56.41,56.34,56.41,103197.0,51.0045,51.0045,50.9412,51.0045,103197.0
2017-03-09 13:40:00,56.41,56.48,56.4,56.42,69802.0,51.0045,51.0678,50.9955,51.0135,69802.0
2017-03-09 13:50:00,56.41,56.43,56.4,56.41,68241.0,51.0045,51.0226,50.9955,51.0045,68241.0
2017-03-09 14:00:00,56.41,56.41,56.27,56.33,101605.0,51.0045,51.0045,50.8779,50.9322,101605.0
2017-03-09 14:10:00,56.33,56.33,56.18,56.2,207017.0,50.9322,50.9322,50.7965,50.8146,207017.0
2017-03-09 14:20:00,56.2,56.24,56.17,56.22,93628.0,50.8146,50.8508,50.7875,50.8327,93628.0
2017-03-09 14:30:00,56.22,56.23,56.18,56.21,88279.0,50.8327,50.8417,50.7965,50.8237,88279.0
2017-03-09 14:40:00,56.21,56.23,56.16,56.22,164183.0,50.8237,50.8417,50.7785,50.8327,164183.0
2017-03-09 14:50:00,56.22,56.27,56.18,56.27,138737.0,50.8327,50.8779,50.7965,50.8779,138737.0
2017-03-09 15:00:00,56.26,56.28,56.22,56.23,132617.0,50.8689,50.887,50.8327,50.8417,132617.0
2017-03-09 15:10:00,56.23,56.29,56.18,56.29,152793.0,50.8417,50.896,50.7965,50.896,152793.0
2017-03-09 15:20:00,56.29,56.31,56.24,56.31,139858.0,50.896,50.9141,50.8508,50.9141,139858.0
2017-03-09 15:30:00,56.31,56.35,56.3,56.33,210604.0,50.9141,50.9503,50.905,50.9322,210604.0
2017-03-09 15:40:00,56.33,56.42,56.33,56.4,192533.0,50.9322,51.0135,50.9322,50.9955,192533.0
2017-03-09 15:50:00,56.4,56.4,56.35,56.37,427372.0,50.9955,50.9955,50.9503,50.9683,427372.0
2017-03-10 09:30:00,56.49,56.76,56.42,56.69,408444.0,51.0768,51.321,51.0135,51.2577,408444.0
2017-03-10 09:40:00,56.7,56.86,56.59,56.77,521209.0,51.2667,51.4114,51.1673,51.33,521209.0
2017-03-10 09:50:00,56.76,56.95,56.76,56.77,219581.0,51.321,51.4928,51.321,51.33,219581.0
2017-03-10 10:00:00,56.76,56.83,56.75,56.77,79784.0,51.321,51.3843,51.3119,51.33,79784.0
2017-03-10 10:10:00,56.78,56.88,56.77,56.88,132122.0,51.339,51.4295,51.33,51.4295,132122.0
2017-03-10 10:20:00,56.88,56.99,56.87,56.87,224447.0,51.4295,51.5289,51.4204,51.4204,224447.0
2017-03-10 10:30:00,56.87,56.91,56.8,56.8,200324.0,51.4204,51.4566,51.3571,51.3571,200324.0
2017-03-10 10:40:00,56.8,56.8,56.72,56.75,167623.0,51.3571,51.3571,51.2848,51.3119,167623.0
2017-03-10 10:50:00,56.74,56.86,56.74,56.77,149975.0,51.3029,51.4114,51.3029,51.33,149975.0
2017-03-10 11:00:00,56.76,56.79,56.65,56.68,110432.0,51.321,51.3481,51.2215,51.2486,110432.0
2017-03-10 11:10:00,56.68,56.71,56.61,56.62,129010.0,51.2486,51.2758,51.1853,51.1944,129010.0
2017-03-10 11:20:00,56.63,56.72,56.63,56.69,518983.0,51.2034,51.2848,51.2034,51.2577,518983.0
2017-03-10 11:30:00,56.7,56.71,56.61,56.66,182986.0,51.2667,51.2758,51.1853,51.2305,182986.0
2017-03-10 11:40:00,56.65,56.66,56.46,56.47,116020.0,51.2215,51.2305,51.0497,51.0588,116020.0
2017-03-10 11:50:00,56.47,56.51,56.35,56.37,142077.0,51.0588,51.0949,50.9503,50.9683,142077.0
2017-03-10 12:00:00,56.37,56.41,56.32,56.33,202326.0,50.9683,51.0045,50.9231,50.9322,202326.0
2017-03-10 12:10:00,56.33,56.5,56.32,56.48,114428.0,50.9322,51.0859,50.9231,51.0678,114428.0
2017-03-10 12:20:00,56.49,56.51,56.47,56.5,77098.0,51.0768,51.0949,51.0588,51.0859,77098.0
2017-03-10 12:30:00,56.49,56.49,56.37,56.4,75030.0,51.0768,51.0768,50.9683,50.9955,75030.0
2017-03-10 12:40:00,56.39,56.4,56.26,56.32,187601.0,50.9864,50.9955,50.8689,50.9231,187601.0
2017-03-10 12:50:00,56.33,56.36,56.29,56.33,125422.0,50.9322,50.9593,50.896,50.9322,125422.0
2017-03-10 13:00:00,56.34,56.37,56.28,56.37,146150.0,50.9412,50.9683,50.887,50.9683,146150.0
2017-03-10 13:10:00,56.37,56.41,56.28,56.35,146419.0,50.9683,51.0045,50.887,50.9503,146419.0
2017-03-10 13:20:00,56.35,56.36,56.33,56.34,67728.0,50.9503,50.9593,50.9322,50.9412,67728.0
2017-03-10 13:30:00,56.35,56.35,56.28,56.3,67343.0,50.9503,50.9503,50.887,50.905,67343.0
2017-03-10 13:40:00,56.3,56.33,56.27,56.33,98695.0,50.905,50.9322,50.8779,50.9322,98695.0
2017-03-10 13:50:00,56.33,56.37,56.32,56.35,95537.0,50.9322,50.9683,50.9231,50.9503,95537.0
2017-03-10 14:00:00,56.35,56.36,56.27,56.3,140055.0,50.9503,50.9593,50.8779,50.905,140055.0
2017-03-10 14:10:00,56.3,56.36,56.3,56.34,87993.0,50.905,50.9593,50.905,50.9412,87993.0
2017-03-10 14:20:00,56.33,56.37,56.31,56.36,117192.0,50.9322,50.9683,50.9141,50.9593,117192.0
2017-03-10 14:30:00,56.36,56.41,56.31,56.4,142316.0,50.9593,51.0045,50.9141,50.9955,142316.0
2017-03-10 14:40:00,56.41,56.41,56.34,56.35,110304.0,51.0045,51.0045,50.9412,50.9503,110304.0
2017-03-10 14:50:00,56.35,56.4,56.33,56.4,75772.0,50.9503,50.9955,50.9322,50.9955,75772.0
2017-03-10 15:00:00,56.4,56.48,56.39,56.45,121254.0,50.9955,51.0678,50.9864,51.0407,121254.0
2017-03-10 15:10:00,56.45,56.5,56.39,56.39,206600.0,51.0407,51.0859,50.9864,50.9864,206600.0
2017-03-10 15:20:00,56.4,56.45,56.38,56.44,175155.0,50.9955,51.0407,50.9774,51.0316,175155.0
2017-03-10 15:30:00,56.45,56.53,56.44,56.48,357365.0,51.0407,51.113,51.0316,51.0678,357365.0
2017-03-10 15:40:00,56.48,56.51,56.45,56.45,314246.0,51.0678,51.0949,51.0407,51.0407,314246.0
2017-03-10 15:50:00,56.46,56.52,56.42,56.44,819045.0,51.0497,51.104,51.0135,51.0316,819045.0
2017-03-13 09:30:00,56.4,56.59,56.11,56.54,364170.0,50.9955,51.1673,50.7332,51.122,364170.0
2017-03-13 09:40:00,56.54,56.65,56.45,56.48,263009.0,51.122,51.2215,51.0407,51.0678,263009.0
2017-03-13 09:50:00,56.48,56.55,56.37,56.39,97812.0,51.0678,51.1311,50.9683,50.9864,97812.0
2017-03-13 10:00:00,56.38,56.41,56.25,56.3,123168.0,50.9774,51.0045,50.8598,50.905,123168.0
2017-03-13 10:10:00,56.3,56.37,56.26,56.27,93477.0,50.905,50.9683,50.8689,50.8779,93477.0
2017-03-13 10:20:00,56.28,56.3,56.17,56.21,73401.0,50.887,50.905,50.7875,50.8237,73401.0
2017-03-13 10:30:00,56.21,56.27,56.13,56.27,189778.0,50.8237,50.8779,50.7513,50.8779,189778.0
2017-03-13 10:40:00,56.27,56.28,56.21,56.27,106645.0,50.8779,50.887,50.8237,50.8779,106645.0
2017-03-13 10:50:00,56.27,56.42,56.26,56.41,108854.0,50.8779,51.0135,50.8689,51.0045,108854.0
2017-03-13 11:00:00,56.42,56.45,56.39,56.4,95810.0,51.0135,51.0407,50.9864,50.9955,95810.0
2017-03-13 11:10:00,56.41,56.47,56.4,56.43,111643.0,51.0045,51.0588,50.9955,51.0226,111643.0
2017-03-13 11:20:00,56.43,56.45,56.38,56.41,103018.0,51.0226,51.0407,50.9774,51.0045,103018.0
2017-03-13 11:30:00,56.42,56.47,56.36,56.46,82129.0,51.0135,51.0588,50.9593,51.0497,82129.0
2017-03-13 11:40:00,56.46,56.49,56.39,56.43,83953.0,51.0497,51.0768,50.9864,51.0226,83953.0
2017-03-13 11:50:00,56.42,56.52,56.4,56.48,84722.0,51.0135,51.104,50.9955,51.0678,84722.0
2017-03-13 12:00:00,56.48,56.55,56.43,56.45,86783.0,51.0678,51.1311,51.0226,51.0407,86783.0
2017-03-13 12:10:00,56.44,56.46,56.38,56.45,111958.0,51.0316,51.0497,50.9774,51.0407,111958.0
2017-03-13 12:20:00,56.45,56.46,56.4,56.43,64154.0,51.0407,51.0497,50.9955,51.0226,64154.0
2017-03-13 12:30:00,56.43,56.54,56.43,56.53,71859.0,51.0226,51.122,51.0226,51.113,71859.0
2017-03-13 12:40:00,56.53,56.57,56.5,56.53,71002.0,51.113,51.1492,51.0859,51.113,71002.0
2017-03-13 12:50:00,56.54,56.59,56.53,56.55,34440.0,51.122,51.1673,51.113,51.1311,34440.0
2017-03-13 13:00:00,56.56,56.59,56.51,56.56,48452.0,51.1401,51.1673,51.0949,51.1401,48452.0
2017-03-13 13:10:00,56.56,56.56,56.5,56.51,46176.0,51.1401,51.1401,51.0859,51.0949,46176.0
2017-03-13 13:20:00,56.5,56.53,56.48,56.53,37811.0,51.0859,51.113,51.0678,51.113,37811.0
2017-03-13 13:30:00,56.53,56.53,56.48,56.53,38885.0,51.113,51.113,51.0678,51.113,38885.0
2017-03-13 13:40:00,56.53,56.6,56.53,56.58,60906.0,51.113,51.1763,51.113,51.1582,60906.0
2017-03-13 13:50:00,56.57,56.6,56.57,56.6,56271.0,51.1492,51.1763,51.1492,51.1763,56271.0
2017-03-13 14:00:00,56.6,56.6,56.53,56.54,44403.0,51.1763,51.1763,51.113,51.122,44403.0
2017-03-13 14:10:00,56.54,56.58,56.52,56.58,62036.0,51.122,51.1582,51.104,51.1582,62036.0
2017-03-13 14:20:00,56.58,56.6,56.54,56.6,73578.0,51.1582,51.1763,51.122,51.1763,73578.0
2017-03-13 14:30:00,56.6,56.66,56.57,56.66,68511.0,51.1763,51.2305,51.1492,51.2305,68511.0
2017-03-13 14:40:00,56.66,56.71,56.64,56.71,69813.0,51.2305,51.2758,51.2125,51.2758,69813.0
2017-03-13 14:50:00,56.71,56.77,56.7,56.76,166914.0,51.2758,51.33,51.2667,51.321,166914.0
2017-03-13 15:00:00,56.76,56.82,56.75,56.78,110290.0,51.321,51.3752,51.3119,51.339,110290.0
2017-03-13 15:10:00,56.78,56.79,56.73,56.74,70215.0,51.339,51.3481,51.2938,51.3029,70215.0
2017-03-13 15:20:00,56.74,56.75,56.68,56.68,109548.0,51.3029,51.3119,51.2486,51.2486,109548.0
2017-03-13 15:30:00,56.69,56.72,56.63,56.63,129842.0,51.2577,51.2848,51.2034,51.2034,129842.0
2017-03-13 15:40:00,56.62,56.67,56.62,56.66,197201.0,51.1944,51.2396,51.1944,51.2305,197201.0
2017-03-13 15:50:00,56.67,56.69,56.63,56.68,462906.0,51.2396,51.2577,51.2034,51.2486,462906.0
2017-03-14 09:30:00,56.87,57.96,56.72,57.95,672604.0,51.4204,52.406,51.2848,52.3969,672604.0
2017-03-14 09:40:00,57.95,58.01,57.62,57.88,578366.0,52.3969,52.4512,52.0986,52.3336,578366.0
2017-03-14 09:50:00,57.88,57.92,57.71,57.86,338395.0,52.3336,52.3698,52.1799,52.3156,338395.0
2017-03-14 10:00:00,57.86,57.86,57.57,57.62,244965.0,52.3156,52.3156,52.0533,52.0986,244965.0
2017-03-14 10:10:00,57.63,57.72,57.56,57.57,153777.0,52.1076,52.189,52.0443,52.0533,153777.0
2017-03-14 10:20:00,57.57,57.67,57.53,57.66,125782.0,52.0533,52.1438,52.0172,52.1347,125782.0
2017-03-14 10:30:00,57.66,57.89,57.59,57.88,316686.0,52.1347,52.3427,52.0714,52.3336,316686.0
2017-03-14 10:40:00,57.89,57.89,57.71,57.77,238888.0,52.3427,52.3427,52.1799,52.2342,238888.0
2017-03-14 10:50:00,57.77,57.8,57.67,57.69,198240.0,52.2342,52.2613,52.1438,52.1618,198240.0
2017-03-14 11:00:00,57.69,57.72,57.56,57.58,159978.0,52.1618,52.189,52.0443,52.0624,159978.0
2017-03-14 11:10:00,57.58,57.69,57.55,57.65,192640.0,52.0624,52.1618,52.0353,52.1257,192640.0
2017-03-14 11:20:00,57.65,57.72,57.62,57.66,173317.0,52.1257,52.189,52.0986,52.1347,173317.0
2017-03-14 11:30:00,57.67,57.68,57.58,57.6,118538.0,52.1438,52.1528,52.0624,52.0805,118538.0
2017-03-14 11:40:00,57.6,57.65,57.56,57.61,146399.0,52.0805,52.1257,52.0443,52.0895,146399.0
2017-03-14 11:50:00,57.61,57.69,57.6,57.62,146196.0,52.0895,52.1618,52.0805,52.0986,146196.0
2017-03-14 12:00:00,57.63,57.67,57.43,57.43,140684.0,52.1076,52.1438,51.9268,51.9268,140684.0
2017-03-14 12:10:00,57.44,57.49,57.4,57.43,115623.0,51.9358,51.981,51.8996,51.9268,115623.0
2017-03-14 12:20:00,57.44,57.5,57.42,57.45,118220.0,51.9358,51.9901,51.9177,51.9448,118220.0
2017-03-14 12:30:00,57.45,57.49,57.43,57.48,111511.0,51.9448,51.981,51.9268,51.972,111511.0
2017-03-14 12:40:00,57.47,57.52,57.38,57.4,81183.0,51.9629,52.0081,51.8816,51.8996,81183.0
2017-03-14 12:50:00,57.39,57.46,57.38,57.45,102070.0,51.8906,51.9539,51.8816,51.9448,102070.0
2017-03-14 13:00:00,57.45,57.47,57.34,57.36,75416.0,51.9448,51.9629,51.8454,51.8635,75416.0
2017-03-14 13:10:00,57.36,57.43,57.35,57.39,92157.0,51.8635,51.9268,51.8544,51.8906,92157.0
2017-03-14 13:20:00,57.4,57.4,57.25,57.26,139013.0,51.8996,51.8996,51.764,51.773,139013.0
2017-03-14 13:30:00,57.26,57.27,57.14,57.16,124455.0,51.773,51.7821,51.6645,51.6826,124455.0
2017-03-14 13:40:00,57.16,57.22,57.12,57.16,210243.0,51.6826,51.7369,51.6465,51.6826,210243.0
2017-03-14 13:50:00,57.15,57.18,57.03,57.03,195184.0,51.6736,51.7007,51.5651,51.5651,195184.0
2017-03-14 14:00:00,57.04,57.13,57.03,57.12,257428.0,51.5741,51.6555,51.5651,51.6465,257428.0
2017-03-14 14:10:00,57.12,57.18,57.06,57.11,113381.0,51.6465,51.7007,51.5922,51.6374,113381.0
2017-03-14 14:20:00,57.11,57.19,57.1,57.12,83036.0,51.6374,51.7098,51.6284,51.6465,83036.0
2017-03-14 14:30:00,57.13,57.22,57.08,57.17,304539.0,51.6555,51.7369,51.6103,51.6917,304539.0
2017-03-14 14:40:00,57.17,57.19,57.09,57.18,103868.0,51.6917,51.7098,51.6193,51.7007,103868.0
2017-03-14 14:50:00,57.18,57.31,57.16,57.31,190649.0,51.7007,51.8183,51.6826,51.8183,190649.0
2017-03-14 15:00:00,57.3,57.39,57.27,57.39,85396.0,51.8092,51.8906,51.7821,51.8906,85396.0
2017-03-14 15:10:00,57.38,57.47,57.35,57.47,156376.0,51.8816,51.9629,51.8544,51.9629,156376.0
2017-03-14 15:20:00,57.46,57.49,57.36,57.37,188590.0,51.9539,51.981,51.8635,51.8725,188590.0
2017-03-14 15:30:00,57.38,57.42,57.36,57.41,172907.0,51.8816,51.9177,51.8635,51.9087,172907.0
2017-03-14 15:40:00,57.4,57.43,57.35,57.42,235020.0,51.8996,51.9268,51.8544,51.9177,235020.0
2017-03-14 15:50:00,57.43,57.43,57.27,57.29,721955.0,51.9268,51.9268,51.7821,51.8002,721955.0
2017-03-15 09:30:00,57.55,57.99,57.37,57.75,573145.0,52.0353,52.4331,51.8725,52.2161,573145.0
2017-03-15 09:40:00,57.76,57.77,57.53,57.58,455697.0,52.2251,52.2342,52.0172,52.0624,455697.0
2017-03-15 09:50:00,57.58,57.85,57.57,57.83,248459.0,52.0624,52.3065,52.0533,52.2884,248459.0
2017-03-15 10:00:00,57.83,57.84,57.64,57.71,265194.0,52.2884,52.2975,52.1166,52.1799,265194.0
2017-03-15 10:10:00,57.7,57.74,57.59,57.6,181520.0,52.1709,52.2071,52.0714,52.0805,181520.0
2017-03-15 10:20:00,57.6,57.6,57.35,57.59,251537.0,52.0805,52.0805,51.8544,52.0714,251537.0
2017-03-15 10:30:00,57.6,57.61,57.38,57.4,325129.0,52.0805,52.0895,51.8816,51.8996,325129.0
2017-03-15 10:40:00,57.4,57.47,57.11,57.12,666063.0,51.8996,51.9629,51.6374,51.6465,666063.0
2017-03-15 10:50:00,57.13,57.22,57.01,57.13,421341.0,51.6555,51.7369,51.547,51.6555,421341.0
2017-03-15 11:00:00,57.13,57.14,56.93,56.94,246983.0,51.6555,51.6645,51.4747,51.4837,246983.0
2017-03-15 11:10:00,56.95,56.98,56.75,56.83,359447.0,51.4928,51.5199,51.3119,51.3843,359447.0
2017-03-15 11:20:00,56.83,56.92,56.77,56.85,294286.0,51.3843,51.4656,51.33,51.4023,294286.0
2017-03-15 11:30:00,56.86,56.91,56.78,56.9,256984.0,51.4114,51.4566,51.339,51.4475,256984.0
2017-03-15 11:40:00,56.9,56.98,56.9,56.94,155315.0,51.4475,51.5199,51.4475,51.4837,155315.0
2017-03-15 11:50:00,56.94,57.04,56.93,57.02,182180.0,51.4837,51.5741,51.4747,51.556,182180.0
2017-03-15 12:00:00,57.03,57.12,57.02,57.11,74479.0,51.5651,51.6465,51.556,51.6374,74479.0
2017-03-15 12:10:00,57.11,57.18,57.1,57.16,96896.0,51.6374,51.7007,51.6284,51.6826,96896.0
2017-03-15 12:20:00,57.15,57.22,57.12,57.12,102858.0,51.6736,51.7369,51.6465,51.6465,102858.0
2017-03-15 12:30:00,57.12,57.31,57.12,57.31,107944.0,51.6465,51.8183,51.6465,51.8183,107944.0
2017-03-15 12:40:00,57.3,57.31,57.21,57.24,93765.0,51.8092,51.8183,51.7278,51.755,93765.0
2017-03-15 12:50:00,57.24,57.27,57.23,57.25,61941.0,51.755,51.7821,51.7459,51.764,61941.0
2017-03-15 13:00:00,57.26,57.32,57.25,57.31,61739.0,51.773,51.8273,51.764,51.8183,61739.0
2017-03-15 13:10:00,57.31,57.38,57.3,57.37,151316.0,51.8183,51.8816,51.8092,51.8725,151316.0
2017-03-15 13:20:00,57.37,57.39,57.36,57.38,71464.0,51.8725,51.8906,51.8635,51.8816,71464.0
2017-03-15 13:30:00,57.38,57.44,57.31,57.43,106678.0,51.8816,51.9358,51.8183,51.9268,106678.0
2017-03-15 13:40:00,57.44,57.52,57.4,57.46,118599.0,51.9358,52.0081,51.8996,51.9539,118599.0
2017-03-15 13:50:00,57.47,57.48,57.39,57.45,85511.0,51.9629,51.972,51.8906,51.9448,85511.0
2017-03-15 14:00:00,57.48,57.73,57.46,57.62,132494.0,51.972,52.198,51.9539,52.0986,132494.0
2017-03-15 14:10:00,57.62,57.63,57.47,57.48,152415.0,52.0986,52.1076,51.9629,51.972,152415.0
2017-03-15 14:20:00,57.48,57.55,57.47,57.51,109110.0,51.972,52.0353,51.9629,51.9991,109110.0
2017-03-15 14:30:00,57.5,57.5,57.39,57.48,143754.0,51.9901,51.9901,51.8906,51.972,143754.0
2017-03-15 14:40:00,57.48,57.69,57.47,57.66,113120.0,51.972,52.1618,51.9629,52.1347,113120.0
2017-03-15 14:50:00,57.66,57.8,57.63,57.8,261742.0,52.1347,52.2613,52.1076,52.2613,261742.0
2017-03-15 15:00:00,57.8,57.89,57.75,57.84,221939.0,52.2613,52.3427,52.2161,52.2975,221939.0
2017-03-15 15:10:00,57.85,57.9,57.8,57.85,150169.0,52.3065,52.3517,52.2613,52.3065,150169.0
2017-03-15 15:20:00,57.85,57.91,57.82,57.91,146454.0,52.3065,52.3608,52.2794,52.3608,146454.0
2017-03-15 15:30:00,57.91,57.94,57.86,57.87,228025.0,52.3608,52.3879,52.3156,52.3246,228025.0
2017-03-15 15:40:00,57.88,57.88,57.62,57.64,314334.0,52.3336,52.3336,52.0986,52.1166,314334.0
2017-03-15 15:50:00,57.64,57.69,57.62,57.65,703512.0,52.1166,52.1618,52.0986,52.1257,703512.0
2017-03-16 09:30:00,57.46,57.6,56.83,57.26,679717.0,51.9539,52.0805,51.3843,51.773,679717.0
2017-03-16 09:40:00,57.26,57.53,57.11,57.5,355734.0,51.773,52.0172,51.6374,51.9901,355734.0
2017-03-16 09:50:00,57.49,57.51,57.35,57.39,234281.0,51.981,51.9991,51.8544,51.8906,234281.0
2017-03-16 10:00:00,57.4,57.58,57.35,57.52,261419.0,51.8996,52.0624,51.8544,52.0081,261419.0
2017-03-16 10:10:00,57.52,57.53,57.37,57.46,287423.0,52.0081,52.0172,51.8725,51.9539,287423.0
2017-03-16 10:20:00,57.46,57.56,57.43,57.48,216395.0,51.9539,52.0443,51.9268,51.972,216395.0
2017-03-16 10:30:00,57.49,57.55,57.37,57.55,198059.0,51.981,52.0353,51.8725,52.0353,198059.0
2017-03-16 10:40:00,57.56,57.61,57.48,57.5,212646.0,52.0443,52.0895,51.972,51.9901,212646.0
2017-03-16 10:50:00,57.5,57.5,57.31,57.37,216246.0,51.9901,51.9901,51.8183,51.8725,216246.0
2017-03-16 11:00:00,57.37,57.39,57.23,57.26,263083.0,51.8725,51.8906,51.7459,51.773,263083.0
2017-03-16 11:10:00,57.26,57.36,57.25,57.31,235710.0,51.773,51.8635,51.764,51.8183,235710.0
2017-03-16 11:20:00,57.32,57.33,57.2,57.22,208244.0,51.8273,51.8363,51.7188,51.7369,208244.0
2017-03-16 11:30:00,57.23,57.37,57.21,57.35,236541.0,51.7459,51.8725,51.7278,51.8544,236541.0
2017-03-16 11:40:00,57.36,57.45,57.32,57.44,129009.0,51.8635,51.9448,51.8273,51.9358,129009.0
2017-03-16 11:50:00,57.45,57.5,57.4,57.47,129704.0,51.9448,51.9901,51.8996,51.9629,129704.0
2017-03-16 12:00:00,57.47,57.6,57.44,57.59,255806.0,51.9629,52.0805,51.9358,52.0714,255806.0
2017-03-16 12:10:00,57.58,57.62,57.54,57.57,232391.0,52.0624,52.0986,52.0262,52.0533,232391.0
2017-03-16 12:20:00,57.57,57.63,57.51,57.59,164200.0,52.0533,52.1076,51.9991,52.0714,164200.0
2017-03-16 12:30:00,57.59,57.64,57.54,57.59,99315.0,52.0714,52.1166,52.0262,52.0714,99315.0
2017-03-16 12:40:00,57.59,57.6,57.49,57.51,96994.0,52.0714,52.0805,51.981,51.9991,96994.0
2017-03-16 12:50:00,57.51,57.55,57.44,57.45,64571.0,51.9991,52.0353,51.9358,51.9448,64571.0
2017-03-16 13:00:00,57.45,57.52,57.43,57.43,89814.0,51.9448,52.0081,51.9268,51.9268,89814.0
2017-03-16 13:10:00,57.44,57.46,57.38,57.41,64298.0,51.9358,51.9539,51.8816,51.9087,64298.0
2017-03-16 13:20:00,57.42,57.5,57.4,57.48,73002.0,51.9177,51.9901,51.8996,51.972,73002.0
2017-03-16 13:30:00,57.48,57.5,57.43,57.48,109059.0,51.972,51.9901,51.9268,51.972,109059.0
2017-03-16 13:40:00,57.47,57.47,57.37,57.4,97483.0,51.9629,51.9629,51.8725,51.8996,97483.0
2017-03-16 13:50:00,57.4,57.44,57.39,57.4,242088.0,51.8996,51.9358,51.8906,51.8996,242088.0
2017-03-16 14:00:00,57.41,57.45,57.39,57.4,198149.0,51.9087,51.9448,51.8906,51.8996,198149.0
2017-03-16 14:10:00,57.41,57.6,57.4,57.59,252287.0,51.9087,52.0805,51.8996,52.0714,252287.0
2017-03-16 14:20:00,57.59,57.69,57.59,57.62,171019.0,52.0714,52.1618,52.0714,52.0986,171019.0
2017-03-16 14:30:00,57.62,57.66,57.61,57.63,146231.0,52.0986,52.1347,52.0895,52.1076,146231.0
2017-03-16 14:40:00,57.64,57.64,57.49,57.59,126399.0,52.1166,52.1166,51.981,52.0714,126399.0
2017-03-16 14:50:00,57.6,57.61,57.55,57.6,151764.0,52.0805,52.0895,52.0353,52.0805,151764.0
2017-03-16 15:00:00,57.59,57.61,57.55,57.6,125944.0,52.0714,52.0895,52.0353,52.0805,125944.0
2017-03-16 15:10:00,57.6,57.61,57.58,57.6,182087.0,52.0805,52.0895,52.0624,52.0805,182087.0
2017-03-16 15:20:00,57.6,57.72,57.59,57.63,236107.0,52.0805,52.189,52.0714,52.1076,236107.0
2017-03-16 15:30:00,57.64,57.67,57.6,57.63,248286.0,52.1166,52.1438,52.0805,52.1076,248286.0
2017-03-16 15:40:00,57.63,57.66,57.61,57.63,249132.0,52.1076,52.1347,52.0895,52.1076,249132.0
2017-03-16 15:50:00,57.63,57.66,57.49,57.58,1135812.0,52.1076,52.1347,51.981,52.0624,1135812.0
2017-03-17 09:30:00,57.77,57.88,57.31,57.75,2534654.0,52.2342,52.3336,51.8183,52.2161,2534654.0
2017-03-17 09:40:00,57.75,57.85,57.67,57.72,264860.0,52.2161,52.3065,52.1438,52.189,264860.0
2017-03-17 09:50:00,57.72,57.89,57.69,57.86,218563.0,52.189,52.3427,52.1618,52.3156,218563.0
2017-03-17 10:00:00,57.86,57.89,57.74,57.82,230565.0,52.3156,52.3427,52.2071,52.2794,230565.0
2017-03-17 10:10:00,57.82,57.83,57.64,57.64,211673.0,52.2794,52.2884,52.1166,52.1166,211673.0
2017-03-17 10:20:00,57.65,57.75,57.6,57.75,135711.0,52.1257,52.2161,52.0805,52.2161,135711.0
2017-03-17 10:30:00,57.75,57.77,57.66,57.66,117970.0,52.2161,52.2342,52.1347,52.1347,117970.0
2017-03-17 10:40:00,57.67,57.76,57.66,57.72,93359.0,52.1438,52.2251,52.1347,52.189,93359.0
2017-03-17 10:50:00,57.73,57.77,57.67,57.68,131747.0,52.198,52.2342,52.1438,52.1528,131747.0
2017-03-17 11:00:00,57.68,57.68,57.51,57.52,100714.0,52.1528,52.1528,51.9991,52.0081,100714.0
2017-03-17 11:10:00,57.52,57.62,57.51,57.62,82455.0,52.0081,52.0986,51.9991,52.0986,82455.0
2017-03-17 11:20:00,57.61,57.64,57.55,57.6,135751.0,52.0895,52.1166,52.0353,52.0805,135751.0
2017-03-17 11:30:00,57.61,57.65,57.59,57.61,313542.0,52.0895,52.1257,52.0714,52.0895,313542.0
2017-03-17 11:40:00,57.6,57.74,57.6,57.66,124447.0,52.0805,52.2071,52.0805,52.1347,124447.0
2017-03-17 11:50:00,57.66,57.72,57.59,57.64,88346.0,52.1347,52.189,52.0714,52.1166,88346.0
2017-03-17 12:00:00,57.64,57.68,57.63,57.65,151433.0,52.1166,52.1528,52.1076,52.1257,151433.0
2017-03-17 12:10:00,57.65,57.68,57.6,57.64,82508.0,52.1257,52.1528,52.0805,52.1166,82508.0
2017-03-17 12:20:00,57.64,57.67,57.61,57.63,46857.0,52.1166,52.1438,52.0895,52.1076,46857.0
2017-03-17 12:30:00,57.63,57.66,57.61,57.65,54566.0,52.1076,52.1347,52.0895,52.1257,54566.0
2017-03-17 12:40:00,57.65,57.68,57.57,57.59,42346.0,52.1257,52.1528,52.0533,52.0714,42346.0
2017-03-17 12:50:00,57.59,57.61,57.52,57.53,51321.0,52.0714,52.0895,52.0081,52.0172,51321.0
2017-03-17 13:00:00,57.53,57.55,57.52,57.54,38786.0,52.0172,52.0353,52.0081,52.0262,38786.0
2017-03-17 13:10:00,57.55,57.64,57.54,57.63,56364.0,52.0353,52.1166,52.0262,52.1076,56364.0
2017-03-17 13:20:00,57.63,57.64,57.58,57.58,59827.0,52.1076,52.1166,52.0624,52.0624,59827.0
2017-03-17 13:30:00,57.58,57.6,57.52,57.52,32447.0,52.0624,52.0805,52.0081,52.0081,32447.0
2017-03-17 13:40:00,57.52,57.59,57.52,57.58,58866.0,52.0081,52.0714,52.0081,52.0624,58866.0
2017-03-17 13:50:00,57.58,57.6,57.57,57.59,50734.0,52.0624,52.0805,52.0533,52.0714,50734.0
2017-03-17 14:00:00,57.58,57.59,57.54,57.55,113291.0,52.0624,52.0714,52.0262,52.0353,113291.0
2017-03-17 14:10:00,57.54,57.65,57.54,57.65,71874.0,52.0262,52.1257,52.0262,52.1257,71874.0
2017-03-17 14:20:00,57.65,57.65,57.56,57.57,66431.0,52.1257,52.1257,52.0443,52.0533,66431.0
2017-03-17 14:30:00,57.57,57.61,57.57,57.6,90392.0,52.0533,52.0895,52.0533,52.0805,90392.0
2017-03-17 14:40:00,57.6,57.64,57.59,57.61,86584.0,52.0805,52.1166,52.0714,52.0895,86584.0
2017-03-17 14:50:00,57.6,57.64,57.58,57.64,66466.0,52.0805,52.1166,52.0624,52.1166,66466.0
2017-03-17 15:00:00,57.64,57.66,57.59,57.62,136005.0,52.1166,52.1347,52.0714,52.0986,136005.0
2017-03-17 15:10:00,57.62,57.67,57.61,57.67,83602.0,52.0986,52.1438,52.0895,52.1438,83602.0
2017-03-17 15:20:00,57.67,57.68,57.63,57.64,107178.0,52.1438,52.1528,52.1076,52.1166,107178.0
2017-03-17 15:30:00,57.65,57.67,57.61,57.66,189960.0,52.1257,52.1438,52.0895,52.1347,189960.0
2017-03-17 15:40:00,57.66,57.75,57.64,57.73,357078.0,52.1347,52.2161,52.1166,52.198,357078.0
2017-03-17 15:50:00,57.73,57.8,57.69,57.79,905995.0,52.198,52.2613,52.1618,52.2523,905995.0
2017-03-20 09:30:00,58.0,58.4,57.96,58.06,560732.0,52.4421,52.8038,52.406,52.4964,560732.0
2017-03-20 09:40:00,58.06,58.15,58.02,58.08,436528.0,52.4964,52.5778,52.4602,52.5145,436528.0
2017-03-20 09:50:00,58.09,58.29,58.07,58.07,278877.0,52.5235,52.7043,52.5054,52.5054,278877.0
2017-03-20 10:00:00,58.08,58.16,58.05,58.1,207203.0,52.5145,52.5868,52.4873,52.5326,207203.0
2017-03-20 10:10:00,58.11,58.33,58.06,58.31,258751.0,52.5416,52.7405,52.4964,52.7224,258751.0
2017-03-20 10:20:00,58.3,58.48,58.28,58.42,309148.0,52.7134,52.8761,52.6953,52.8219,309148.0
2017-03-20 10:30:00,58.42,58.6,58.4,58.59,363710.0,52.8219,52.9846,52.8038,52.9756,363710.0
2017-03-20 10:40:00,58.6,58.78,58.59,58.67,384599.0,52.9846,53.1474,52.9756,53.0479,384599.0
2017-03-20 10:50:00,58.67,58.71,58.57,58.61,364994.0,53.0479,53.0841,52.9575,52.9937,364994.0
2017-03-20 11:00:00,58.61,58.61,58.46,58.54,670737.0,52.9937,52.9937,52.8581,52.9304,670737.0
2017-03-20 11:10:00,58.55,58.58,58.5,58.54,230961.0,52.9394,52.9666,52.8942,52.9304,230961.0
2017-03-20 11:20:00,58.54,58.63,58.49,58.58,292512.0,52.9304,53.0118,52.8852,52.9666,292512.0
2017-03-20 11:30:00,58.58,58.58,58.45,58.53,193676.0,52.9666,52.9666,52.849,52.9214,193676.0
2017-03-20 11:40:00,58.54,58.56,58.46,58.51,222642.0,52.9304,52.9485,52.8581,52.9033,222642.0
2017-03-20 11:50:00,58.51,58.68,58.5,58.67,277737.0,52.9033,53.057,52.8942,53.0479,277737.0
2017-03-20 12:00:00,58.67,58.67,58.54,58.6,271247.0,53.0479,53.0479,52.9304,52.9846,271247.0
2017-03-20 12:10:00,58.61,58.65,58.58,58.62,185080.0,52.9937,53.0299,52.9666,53.0027,185080.0
2017-03-20 12:20:00,58.62,58.7,58.61,58.63,214429.0,53.0027,53.0751,52.9937,53.0118,214429.0
2017-03-20 12:30:00,58.62,58.64,58.47,58.51,171473.0,53.0027,53.0208,52.8671,52.9033,171473.0
2017-03-20 12:40:00,58.52,58.57,58.46,58.5,152776.0,52.9123,52.9575,52.8581,52.8942,152776.0
2017-03-20 12:50:00,58.49,58.58,58.49,58.57,102079.0,52.8852,52.9666,52.8852,52.9575,102079.0
2017-03-20 13:00:00,58.58,58.58,58.46,58.47,127726.0,52.9666,52.9666,52.8581,52.8671,127726.0
2017-03-20 13:10:00,58.47,58.5,58.39,58.4,234873.0,52.8671,52.8942,52.7948,52.8038,234873.0
2017-03-20 13:20:00,58.4,58.42,58.33,58.34,119621.0,52.8038,52.8219,52.7405,52.7496,119621.0
2017-03-20 13:30:00,58.35,58.49,58.33,58.46,198220.0,52.7586,52.8852,52.7405,52.8581,198220.0
2017-03-20 13:40:00,58.46,58.48,58.36,58.44,181772.0,52.8581,52.8761,52.7676,52.84,181772.0
2017-03-20 13:50:00,58.44,58.52,58.38,58.52,179958.0,52.84,52.9123,52.7857,52.9123,179958.0
2017-03-20 14:00:00,58.51,58.55,58.44,58.53,223106.0,52.9033,52.9394,52.84,52.9214,223106.0
2017-03-20 14:10:00,58.53,58.56,58.47,58.56,146534.0,52.9214,52.9485,52.8671,52.9485,146534.0
2017-03-20 14:20:00,58.56,58.57,58.44,58.46,195365.0,52.9485,52.9575,52.84,52.8581,195365.0
2017-03-20 14:30:00,58.46,58.53,58.39,58.41,147566.0,52.8581,52.9214,52.7948,52.8129,147566.0
2017-03-20 14:40:00,58.42,58.51,58.39,58.4,113852.0,52.8219,52.9033,52.7948,52.8038,113852.0
2017-03-20 14:50:00,58.4,58.64,58.39,58.64,238139.0,52.8038,53.0208,52.7948,53.0208,238139.0
2017-03-20 15:00:00,58.63,58.67,58.53,58.61,311431.0,53.0118,53.0479,52.9214,52.9937,311431.0
2017-03-20 15:10:00,58.61,58.78,58.59,58.76,366507.0,52.9937,53.1474,52.9756,53.1293,366507.0
2017-03-20 15:20:00,58.75,58.77,58.59,58.68,286596.0,53.1203,53.1384,52.9756,53.057,286596.0
2017-03-20 15:30:00,58.68,58.72,58.66,58.7,297600.0,53.057,53.0931,53.0389,53.0751,297600.0
2017-03-20 15:40:00,58.69,58.8,58.69,58.77,515973.0,53.066,53.1655,53.066,53.1384,515973.0
2017-03-20 15:50:00,58.78,58.81,58.67,58.77,1047033.0,53.1474,53.1745,53.0479,53.1384,1047033.0
2017-03-21 09:30:00,58.78,59.0,58.7,58.93,668719.0,53.1474,53.3463,53.0751,53.283,668719.0
2017-03-21 09:40:00,58.92,58.97,58.61,58.61,700651.0,53.274,53.3192,52.9937,52.9937,700651.0
2017-03-21 09:50:00,58.6,58.78,58.59,58.72,356758.0,52.9846,53.1474,52.9756,53.0931,356758.0
2017-03-21 10:00:00,58.72,58.77,58.62,58.65,363542.0,53.0931,53.1384,53.0027,53.0299,363542.0
2017-03-21 10:10:00,58.66,58.68,58.37,58.42,395039.0,53.0389,53.057,52.7767,52.8219,395039.0
2017-03-21 10:20:00,58.41,58.47,58.24,58.31,365402.0,52.8129,52.8671,52.6591,52.7224,365402.0
2017-03-21 10:30:00,58.32,58.4,58.21,58.38,258826.0,52.7315,52.8038,52.632,52.7857,258826.0
2017-03-21 10:40:00,58.37,58.38,58.21,58.28,217252.0,52.7767,52.7857,52.632,52.6953,217252.0
2017-03-21 10:50:00,58.3,58.3,58.08,58.18,396063.0,52.7134,52.7134,52.5145,52.6049,396063.0
2017-03-21 11:00:00,58.18,58.28,58.08,58.22,243937.0,52.6049,52.6953,52.5145,52.6411,243937.0
2017-03-21 11:10:00,58.22,58.23,58.06,58.08,282072.0,52.6411,52.6501,52.4964,52.5145,282072.0
2017-03-21 11:20:00,58.07,58.38,58.05,58.16,278504.0,52.5054,52.7857,52.4873,52.5868,278504.0
2017-03-21 11:30:00,58.15,58.19,57.85,57.91,417201.0,52.5778,52.6139,52.3065,52.3608,417201.0
2017-03-21 11:40:00,57.9,58.0,57.72,57.95,328664.0,52.3517,52.4421,52.189,52.3969,328664.0
2017-03-21 11:50:00,57.95,58.15,57.81,58.14,234661.0,52.3969,52.5778,52.2703,52.5687,234661.0
2017-03-21 12:00:00,58.13,58.28,58.04,58.27,523420.0,52.5597,52.6953,52.4783,52.6863,523420.0
2017-03-21 12:10:00,58.27,58.3,58.11,58.26,337229.0,52.6863,52.7134,52.5416,52.6772,337229.0
2017-03-21 12:20:00,58.25,58.27,58.03,58.03,348848.0,52.6682,52.6863,52.4693,52.4693,348848.0
2017-03-21 12:30:00,58.03,58.29,58.01,58.19,192597.0,52.4693,52.7043,52.4512,52.6139,192597.0
2017-03-21 12:40:00,58.19,58.2,58.03,58.13,116066.0,52.6139,52.623,52.4693,52.5597,116066.0
2017-03-21 12:50:00,58.12,58.17,58.05,58.08,148713.0,52.5506,52.5958,52.4873,52.5145,148713.0
2017-03-21 13:00:00,58.09,58.16,58.05,58.09,137544.0,52.5235,52.5868,52.4873,52.5235,137544.0
2017-03-21 13:10:00,58.08,58.11,58.0,58.07,159566.0,52.5145,52.5416,52.4421,52.5054,159566.0
2017-03-21 13:20:00,58.06,58.09,57.96,58.07,148311.0,52.4964,52.5235,52.406,52.5054,148311.0
2017-03-21 13:30:00,58.06,58.1,58.02,58.06,145952.0,52.4964,52.5326,52.4602,52.4964,145952.0
2017-03-21 13:40:00,58.06,58.23,58.06,58.11,169369.0,52.4964,52.6501,52.4964,52.5416,169369.0
2017-03-21 13:50:00,58.1,58.13,57.99,58.06,154516.0,52.5326,52.5597,52.4331,52.4964,154516.0
2017-03-21 14:00:00,58.06,58.17,58.0,58.15,169187.0,52.4964,52.5958,52.4421,52.5778,169187.0
2017-03-21 14:10:00,58.14,58.39,58.13,58.33,332210.0,52.5687,52.7948,52.5597,52.7405,332210.0
2017-03-21 14:20:00,58.34,58.4,58.25,58.35,171913.0,52.7496,52.8038,52.6682,52.7586,171913.0
2017-03-21 14:30:00,58.35,58.48,58.35,58.36,176882.0,52.7586,52.8761,52.7586,52.7676,176882.0
2017-03-21 14:40:00,58.37,58.43,58.32,58.36,203746.0,52.7767,52.8309,52.7315,52.7676,203746.0
2017-03-21 14:50:00,58.36,58.38,58.27,58.32,189894.0,52.7676,52.7857,52.6863,52.7315,189894.0
2017-03-21 15:00:00,58.31,58.45,58.29,58.39,278331.0,52.7224,52.849,52.7043,52.7948,278331.0
2017-03-21 15:10:00,58.38,58.43,58.34,58.39,247793.0,52.7857,52.8309,52.7496,52.7948,247793.0
2017-03-21 15:20:00,58.4,58.45,58.32,58.45,265621.0,52.8038,52.849,52.7315,52.849,265621.0
2017-03-21 15:30:00,58.45,58.47,58.33,58.34,489327.0,52.849,52.8671,52.7405,52.7496,489327.0
2017-03-21 15:40:00,58.34,58.36,58.15,58.17,642338.0,52.7496,52.7676,52.5778,52.5958,642338.0
2017-03-21 15:50:00,58.17,58.2,57.99,58.01,1163752.0,52.5958,52.623,52.4331,52.4512,1163752.0
2017-03-22 09:30:00,54.76,54.97,54.23,54.78,4114642.0,49.5126,49.7025,49.0334,49.5307,4114642.0
2017-03-22 09:40:00,54.78,55.0,54.6,54.91,2194212.0,49.5307,49.7296,49.3679,49.6482,2194212.0
2017-03-22 09:50:00,54.91,55.0,54.54,54.57,2608879.0,49.6482,49.7296,49.3137,49.3408,2608879.0
2017-03-22 10:00:00,54.57,54.66,54.42,54.5,1665811.0,49.3408,49.4222,49.2052,49.2775,1665811.0
2017-03-22 10:10:00,54.5,54.57,54.25,54.37,1462761.0,49.2775,49.3408,49.0515,49.16,1462761.0
2017-03-22 10:20:00,54.38,54.72,54.34,54.65,906319.0,49.169,49.4764,49.1329,49.4132,906319.0
2017-03-22 10:30:00,54.65,54.85,54.55,54.79,773569.0,49.4132,49.594,49.3227,49.5397,773569.0
2017-03-22 10:40:00,54.79,54.91,54.67,54.69,1222694.0,49.5397,49.6482,49.4312,49.4493,1222694.0
2017-03-22 10:50:00,54.69,54.76,54.53,54.66,809749.0,49.4493,49.5126,49.3047,49.4222,809749.0
2017-03-22 11:00:00,54.66,54.7,54.46,54.47,851513.0,49.4222,49.4584,49.2414,49.2504,851513.0
2017-03-22 11:10:00,54.47,54.57,54.33,54.46,594896.0,49.2504,49.3408,49.1238,49.2414,594896.0
2017-03-22 11:20:00,54.45,54.54,54.37,54.42,457266.0,49.2323,49.3137,49.16,49.2052,457266.0
2017-03-22 11:30:00,54.41,54.42,54.3,54.34,477688.0,49.1962,49.2052,49.0967,49.1329,477688.0
2017-03-22 11:40:00,54.34,54.54,54.31,54.48,469725.0,49.1329,49.3137,49.1057,49.2594,469725.0
2017-03-22 11:50:00,54.47,54.6,54.4,54.49,406370.0,49.2504,49.3679,49.1871,49.2685,406370.0
2017-03-22 12:00:00,54.5,54.51,54.39,54.48,358329.0,49.2775,49.2866,49.1781,49.2594,358329.0
2017-03-22 12:10:00,54.48,54.48,54.35,54.39,243589.0,49.2594,49.2594,49.1419,49.1781,243589.0
2017-03-22 12:20:00,54.39,54.4,54.31,54.33,266373.0,49.1781,49.1871,49.1057,49.1238,266373.0
2017-03-22 12:30:00,54.32,54.47,54.31,54.42,322273.0,49.1148,49.2504,49.1057,49.2052,322273.0
2017-03-22 12:40:00,54.42,54.42,54.3,54.32,315880.0,49.2052,49.2052,49.0967,49.1148,315880.0
2017-03-22 12:50:00,54.31,54.41,54.31,54.35,241027.0,49.1057,49.1962,49.1057,49.1419,241027.0
2017-03-22 13:00:00,54.36,54.38,54.13,54.28,671251.0,49.1509,49.169,48.943,49.0786,671251.0
2017-03-22 13:10:00,54.28,54.39,54.25,54.37,393160.0,49.0786,49.1781,49.0515,49.16,393160.0
2017-03-22 13:20:00,54.38,54.41,54.27,54.28,235065.0,49.169,49.1962,49.0696,49.0786,235065.0
2017-03-22 13:30:00,54.28,54.39,54.27,54.37,189326.0,49.0786,49.1781,49.0696,49.16,189326.0
2017-03-22 13:40:00,54.38,54.41,54.32,54.39,250847.0,49.169,49.1962,49.1148,49.1781,250847.0
2017-03-22 13:50:00,54.39,54.39,54.28,54.33,215431.0,49.1781,49.1781,49.0786,49.1238,215431.0
2017-03-22 14:00:00,54.33,54.38,54.26,54.33,258245.0,49.1238,49.169,49.0605,49.1238,258245.0
2017-03-22 14:10:00,54.32,54.46,54.3,54.33,351045.0,49.1148,49.2414,49.0967,49.1238,351045.0
2017-03-22 14:20:00,54.33,54.33,54.17,54.2,408124.0,49.1238,49.1238,48.9791,49.0063,408124.0
2017-03-22 14:30:00,54.2,54.21,54.01,54.04,939151.0,49.0063,49.0153,48.8345,48.8616,939151.0
2017-03-22 14:40:00,54.05,54.08,53.83,53.94,1477539.0,48.8706,48.8978,48.6717,48.7712,1477539.0
2017-03-22 14:50:00,53.94,53.94,53.76,53.79,899317.0,48.7712,48.7712,48.6084,48.6356,899317.0
2017-03-22 15:00:00,53.8,54.02,53.79,53.89,798346.0,48.6446,48.8435,48.6356,48.726,798346.0
2017-03-22 15:10:00,53.9,53.99,53.86,53.95,596926.0,48.735,48.8164,48.6989,48.7802,596926.0
2017-03-22 15:20:00,53.95,54.19,53.94,54.11,807798.0,48.7802,48.9972,48.7712,48.9249,807798.0
2017-03-22 15:30:00,54.12,54.17,53.94,54.01,748410.0,48.9339,48.9791,48.7712,48.8345,748410.0
2017-03-22 15:40:00,54.01,54.08,53.87,53.93,896347.0,48.8345,48.8978,48.7079,48.7621,896347.0
2017-03-22 15:50:00,53.92,54.08,53.9,53.92,2022260.0,48.7531,48.8978,48.735,48.7531,2022260.0
2017-03-23 09:30:00,54.61,55.2,54.52,55.15,2475721.0,49.377,49.9104,49.2956,49.8652,2475721.0
2017-03-23 09:40:00,55.15,55.28,54.8,54.92,1150511.0,49.8652,49.9828,49.5488,49.6573,1150511.0
2017-03-23 09:50:00,54.92,55.02,54.77,54.92,624293.0,49.6573,49.7477,49.5217,49.6573,624293.0
2017-03-23 10:00:00,54.92,55.07,54.74,54.77,576218.0,49.6573,49.7929,49.4945,49.5217,576218.0
2017-03-23 10:10:00,54.77,54.82,54.67,54.76,416453.0,49.5217,49.5669,49.4312,49.5126,416453.0
2017-03-23 10:20:00,54.76,54.93,54.75,54.76,321605.0,49.5126,49.6663,49.5036,49.5126,321605.0
2017-03-23 10:30:00,54.77,54.87,54.62,54.63,457819.0,49.5217,49.6121,49.386,49.3951,457819.0
2017-03-23 10:40:00,54.64,54.74,54.6,54.7,407627.0,49.4041,49.4945,49.3679,49.4584,407627.0
2017-03-23 10:50:00,54.7,55.01,54.7,55.0,349184.0,49.4584,49.7387,49.4584,49.7296,349184.0
2017-03-23 11:00:00,55.0,55.1,54.91,55.08,420068.0,49.7296,49.82,49.6482,49.8019,420068.0
2017-03-23 11:10:00,55.07,55.18,55.04,55.15,353431.0,49.7929,49.8924,49.7658,49.8652,353431.0
2017-03-23 11:20:00,55.15,55.23,55.07,55.19,347533.0,49.8652,49.9376,49.7929,49.9014,347533.0
2017-03-23 11:30:00,55.19,55.25,55.13,55.23,297811.0,49.9014,49.9557,49.8472,49.9376,297811.0
2017-03-23 11:40:00,55.23,55.35,55.16,55.27,545989.0,49.9376,50.0461,49.8743,49.9737,545989.0
2017-03-23 11:50:00,55.28,55.28,55.13,55.21,283810.0,49.9828,49.9828,49.8472,49.9195,283810.0
2017-03-23 12:00:00,55.21,55.32,55.2,55.25,343378.0,49.9195,50.019,49.9104,49.9557,343378.0
2017-03-23 12:10:00,55.25,55.31,55.21,55.22,319253.0,49.9557,50.0099,49.9195,49.9285,319253.0
2017-03-23 12:20:00,55.21,55.27,55.11,55.26,465269.0,49.9195,49.9737,49.8291,49.9647,465269.0
2017-03-23 12:30:00,55.26,55.31,55.23,55.3,270569.0,49.9647,50.0099,49.9376,50.0009,270569.0
2017-03-23 12:40:00,55.3,55.4,55.26,55.36,332029.0,50.0009,50.0913,49.9647,50.0551,332029.0
2017-03-23 12:50:00,55.36,55.4,55.27,55.3,266022.0,50.0551,50.0913,49.9737,50.0009,266022.0
2017-03-23 13:00:00,55.3,55.31,55.12,55.12,269970.0,50.0009,50.0099,49.8381,49.8381,269970.0
2017-03-23 13:10:00,55.12,55.21,55.06,55.17,397742.0,49.8381,49.9195,49.7839,49.8833,397742.0
2017-03-23 13:20:00,55.16,55.29,55.16,55.2,214298.0,49.8743,49.9918,49.8743,49.9104,214298.0
2017-03-23 13:30:00,55.2,55.33,55.19,55.29,245823.0,49.9104,50.028,49.9014,49.9918,245823.0
2017-03-23 13:40:00,55.29,55.39,55.24,55.39,262807.0,49.9918,50.0822,49.9466,50.0822,262807.0
2017-03-23 13:50:00,55.39,55.42,55.33,55.34,269121.0,50.0822,50.1094,50.028,50.037,269121.0
2017-03-23 14:00:00,55.33,55.5,55.28,55.49,265629.0,50.028,50.1817,49.9828,50.1727,265629.0
2017-03-23 14:10:00,55.48,55.5,55.39,55.44,335408.0,50.1636,50.1817,50.0822,50.1275,335408.0
2017-03-23 14:20:00,55.44,55.49,55.43,55.46,204859.0,50.1275,50.1727,50.1184,50.1455,204859.0
2017-03-23 14:30:00,55.46,55.55,55.44,55.51,361025.0,50.1455,50.2269,50.1275,50.1907,361025.0
2017-03-23 14:40:00,55.51,55.54,55.45,55.5,205664.0,50.1907,50.2179,50.1365,50.1817,205664.0
2017-03-23 14:50:00,55.5,55.55,55.48,55.48,245786.0,50.1817,50.2269,50.1636,50.1636,245786.0
2017-03-23 15:00:00,55.48,55.54,55.43,55.44,365918.0,50.1636,50.2179,50.1184,50.1275,365918.0
2017-03-23 15:10:00,55.44,55.44,55.32,55.37,455308.0,50.1275,50.1275,50.019,50.0642,455308.0
2017-03-23 15:20:00,55.37,55.46,55.3,55.3,453876.0,50.0642,50.1455,50.0009,50.0009,453876.0
2017-03-23 15:30:00,55.3,55.34,55.18,55.28,673550.0,50.0009,50.037,49.8924,49.9828,673550.0
2017-03-23 15:40:00,55.28,55.4,55.25,55.4,686932.0,49.9828,50.0913,49.9557,50.0913,686932.0
2017-03-23 15:50:00,55.39,55.47,55.31,55.38,1289071.0,50.0822,50.1546,50.0099,50.0732,1289071.0
2017-03-24 09:30:00,55.29,55.65,55.12,55.65,499317.0,49.9918,50.3173,49.8381,50.3173,499317.0
2017-03-24 09:40:00,55.64,55.95,55.6,55.92,419299.0,50.3083,50.5886,50.2721,50.5615,419299.0
2017-03-24 09:50:00,55.92,56.06,55.76,55.95,505514.0,50.5615,50.688,50.4168,50.5886,505514.0
2017-03-24 10:00:00,55.95,56.14,55.93,56.1,600134.0,50.5886,50.7604,50.5705,50.7242,600134.0
2017-03-24 10:10:00,56.1,56.24,56.01,56.24,520999.0,50.7242,50.8508,50.6428,50.8508,520999.0
2017-03-24 10:20:00,56.23,56.24,56.05,56.18,288634.0,50.8417,50.8508,50.679,50.7965,288634.0
2017-03-24 10:30:00,56.18,56.37,56.17,56.32,359306.0,50.7965,50.9683,50.7875,50.9231,359306.0
2017-03-24 10:40:00,56.32,56.59,56.32,56.52,491326.0,50.9231,51.1673,50.9231,51.104,491326.0
2017-03-24 10:50:00,56.52,56.64,56.44,56.55,474292.0,51.104,51.2125,51.0316,51.1311,474292.0
2017-03-24 11:00:00,56.55,56.55,56.34,56.4,409002.0,51.1311,51.1311,50.9412,50.9955,409002.0
2017-03-24 11:10:00,56.4,56.54,56.37,56.51,264005.0,50.9955,51.122,50.9683,51.0949,264005.0
2017-03-24 11:20:00,56.51,56.51,56.38,56.5,200844.0,51.0949,51.0949,50.9774,51.0859,200844.0
2017-03-24 11:30:00,56.5,56.54,56.4,56.44,207184.0,51.0859,51.122,50.9955,51.0316,207184.0
2017-03-24 11:40:00,56.45,56.49,56.41,56.42,174424.0,51.0407,51.0768,51.0045,51.0135,174424.0
2017-03-24 11:50:00,56.41,56.46,56.37,56.45,224753.0,51.0045,51.0497,50.9683,51.0407,224753.0
2017-03-24 12:00:00,56.45,56.5,56.4,56.43,322236.0,51.0407,51.0859,50.9955,51.0226,322236.0
2017-03-24 12:10:00,56.44,56.44,56.28,56.37,328418.0,51.0316,51.0316,50.887,50.9683,328418.0
2017-03-24 12:20:00,56.37,56.41,56.32,56.37,424224.0,50.9683,51.0045,50.9231,50.9683,424224.0
2017-03-24 12:30:00,56.38,56.41,56.25,56.3,298116.0,50.9774,51.0045,50.8598,50.905,298116.0
2017-03-24 12:40:00,56.3,56.32,56.28,56.29,157273.0,50.905,50.9231,50.887,50.896,157273.0
2017-03-24 12:50:00,56.29,56.3,56.18,56.19,174882.0,50.896,50.905,50.7965,50.8056,174882.0
2017-03-24 13:00:00,56.19,56.21,56.12,56.14,170907.0,50.8056,50.8237,50.7423,50.7604,170907.0
2017-03-24 13:10:00,56.14,56.15,56.09,56.13,121771.0,50.7604,50.7694,50.7152,50.7513,121771.0
2017-03-24 13:20:00,56.13,56.3,56.12,56.29,174389.0,50.7513,50.905,50.7423,50.896,174389.0
2017-03-24 13:30:00,56.29,56.37,56.28,56.32,174966.0,50.896,50.9683,50.887,50.9231,174966.0
2017-03-24 13:40:00,56.31,56.35,56.27,56.29,193654.0,50.9141,50.9503,50.8779,50.896,193654.0
2017-03-24 13:50:00,56.3,56.3,56.13,56.22,182386.0,50.905,50.905,50.7513,50.8327,182386.0
2017-03-24 14:00:00,56.23,56.28,56.21,56.22,131442.0,50.8417,50.887,50.8237,50.8327,131442.0
2017-03-24 14:10:00,56.22,56.33,56.22,56.32,143148.0,50.8327,50.9322,50.8327,50.9231,143148.0
2017-03-24 14:20:00,56.31,56.33,56.21,56.21,142520.0,50.9141,50.9322,50.8237,50.8237,142520.0
2017-03-24 14:30:00,56.22,56.27,56.16,56.16,148083.0,50.8327,50.8779,50.7785,50.7785,148083.0
2017-03-24 14:40:00,56.17,56.23,56.15,56.2,129370.0,50.7875,50.8417,50.7694,50.8146,129370.0
2017-03-24 14:50:00,56.2,56.22,56.1,56.15,216564.0,50.8146,50.8327,50.7242,50.7694,216564.0
2017-03-24 15:00:00,56.15,56.16,56.04,56.09,433333.0,50.7694,50.7785,50.67,50.7152,433333.0
2017-03-24 15:10:00,56.09,56.11,56.02,56.08,203198.0,50.7152,50.7332,50.6519,50.7061,203198.0
2017-03-24 15:20:00,56.08,56.25,56.07,56.24,238052.0,50.7061,50.8598,50.6971,50.8508,238052.0
2017-03-24 15:30:00,56.24,56.41,56.13,56.41,459945.0,50.8508,51.0045,50.7513,51.0045,459945.0
2017-03-24 15:40:00,56.42,56.47,56.25,56.35,630821.0,51.0135,51.0588,50.8598,50.9503,630821.0
2017-03-24 15:50:00,56.34,56.47,56.33,56.37,1197918.0,50.9412,51.0588,50.9322,50.9683,1197918.0
2017-03-27 09:30:00,55.65,55.96,55.54,55.75,724186.0,50.3173,50.5976,50.2179,50.4077,724186.0
2017-03-27 09:40:00,55.75,56.12,55.63,56.12,480129.0,50.4077,50.7423,50.2992,50.7423,480129.0
2017-03-27 09:50:00,56.12,56.18,56.03,56.12,362047.0,50.7423,50.7965,50.6609,50.7423,362047.0
2017-03-27 10:00:00,56.13,56.18,55.91,56.01,295311.0,50.7513,50.7965,50.5524,50.6428,295311.0
2017-03-27 10:10:00,56.01,56.02,55.83,55.87,206722.0,50.6428,50.6519,50.4801,50.5162,206722.0
2017-03-27 10:20:00,55.88,55.96,55.84,55.89,165701.0,50.5253,50.5976,50.4891,50.5343,165701.0
2017-03-27 10:30:00,55.9,55.99,55.88,55.89,235717.0,50.5434,50.6247,50.5253,50.5343,235717.0
2017-03-27 10:40:00,55.88,56.0,55.88,55.98,159412.0,50.5253,50.6338,50.5253,50.6157,159412.0
2017-03-27 10:50:00,55.97,56.05,55.96,56.05,261978.0,50.6067,50.679,50.5976,50.679,261978.0
2017-03-27 11:00:00,56.05,56.05,55.91,55.95,186707.0,50.679,50.679,50.5524,50.5886,186707.0
2017-03-27 11:10:00,55.95,56.02,55.94,55.98,135379.0,50.5886,50.6519,50.5795,50.6157,135379.0
2017-03-27 11:20:00,55.99,56.09,55.99,56.07,154387.0,50.6247,50.7152,50.6247,50.6971,154387.0
2017-03-27 11:30:00,56.08,56.17,56.07,56.14,136579.0,50.7061,50.7875,50.6971,50.7604,136579.0
2017-03-27 11:40:00,56.15,56.25,56.04,56.04,168125.0,50.7694,50.8598,50.67,50.67,168125.0
2017-03-27 11:50:00,56.03,56.03,55.94,56.0,170103.0,50.6609,50.6609,50.5795,50.6338,170103.0
2017-03-27 12:00:00,56.01,56.01,55.96,55.97,78575.0,50.6428,50.6428,50.5976,50.6067,78575.0
2017-03-27 12:10:00,55.97,56.0,55.91,55.96,123742.0,50.6067,50.6338,50.5524,50.5976,123742.0
2017-03-27 12:20:00,55.95,55.96,55.84,55.88,99023.0,50.5886,50.5976,50.4891,50.5253,99023.0
2017-03-27 12:30:00,55.87,55.97,55.86,55.95,104194.0,50.5162,50.6067,50.5072,50.5886,104194.0
2017-03-27 12:40:00,55.95,56.04,55.94,56.0,92706.0,50.5886,50.67,50.5795,50.6338,92706.0
2017-03-27 12:50:00,55.99,56.06,55.97,55.98,78085.0,50.6247,50.688,50.6067,50.6157,78085.0
2017-03-27 13:00:00,55.98,56.06,55.98,56.05,62199.0,50.6157,50.688,50.6157,50.679,62199.0
2017-03-27 13:10:00,56.05,56.05,55.93,55.93,73419.0,50.679,50.679,50.5705,50.5705,73419.0
2017-03-27 13:20:00,55.93,56.03,55.93,56.01,111583.0,50.5705,50.6609,50.5705,50.6428,111583.0
2017-03-27 13:30:00,56.02,56.02,55.91,55.94,183122.0,50.6519,50.6519,50.5524,50.5795,183122.0
2017-03-27 13:40:00,55.94,56.01,55.92,55.95,103017.0,50.5795,50.6428,50.5615,50.5886,103017.0
2017-03-27 13:50:00,55.95,55.98,55.93,55.94,71147.0,50.5886,50.6157,50.5705,50.5795,71147.0
2017-03-27 14:00:00,55.95,55.96,55.91,55.93,111078.0,50.5886,50.5976,50.5524,50.5705,111078.0
2017-03-27 14:10:00,55.94,55.94,55.83,55.84,140054.0,50.5795,50.5795,50.4801,50.4891,140054.0
2017-03-27 14:20:00,55.84,55.87,55.81,55.87,96055.0,50.4891,50.5162,50.462,50.5162,96055.0
2017-03-27 14:30:00,55.87,55.89,55.84,55.85,109942.0,50.5162,50.5343,50.4891,50.4982,109942.0
2017-03-27 14:40:00,55.85,55.93,55.83,55.91,74705.0,50.4982,50.5705,50.4801,50.5524,74705.0
2017-03-27 14:50:00,55.91,55.97,55.9,55.96,112728.0,50.5524,50.6067,50.5434,50.5976,112728.0
2017-03-27 15:00:00,55.95,55.96,55.91,55.95,91861.0,50.5886,50.5976,50.5524,50.5886,91861.0
2017-03-27 15:10:00,55.95,55.97,55.93,55.94,123884.0,50.5886,50.6067,50.5705,50.5795,123884.0
2017-03-27 15:20:00,55.93,55.97,55.93,55.94,125913.0,50.5705,50.6067,50.5705,50.5795,125913.0
2017-03-27 15:30:00,55.94,56.01,55.92,56.0,155453.0,50.5795,50.6428,50.5615,50.6338,155453.0
2017-03-27 15:40:00,56.0,56.04,55.97,55.97,244632.0,50.6338,50.67,50.6067,50.6067,244632.0
2017-03-27 15:50:00,55.98,56.0,55.87,55.93,934600.0,50.6157,50.6338,50.5162,50.5705,934600.0
2017-03-28 09:30:00,55.99,56.17,55.81,56.05,297080.0,50.6247,50.7875,50.462,50.679,297080.0
2017-03-28 09:40:00,56.04,56.07,55.87,55.89,198617.0,50.67,50.6971,50.5162,50.5343,198617.0
2017-03-28 09:50:00,55.88,55.91,55.79,55.9,182563.0,50.5253,50.5524,50.4439,50.5434,182563.0
2017-03-28 10:00:00,55.9,56.07,55.87,56.05,198598.0,50.5434,50.6971,50.5162,50.679,198598.0
2017-03-28 10:10:00,56.06,56.18,56.05,56.08,143347.0,50.688,50.7965,50.679,50.7061,143347.0
2017-03-28 10:20:00,56.08,56.08,55.98,56.05,105184.0,50.7061,50.7061,50.6157,50.679,105184.0
2017-03-28 10:30:00,56.05,56.12,56.03,56.08,123828.0,50.679,50.7423,50.6609,50.7061,123828.0
2017-03-28 10:40:00,56.09,56.17,56.03,56.16,120953.0,50.7152,50.7875,50.6609,50.7785,120953.0
2017-03-28 10:50:00,56.16,56.28,56.13,56.27,174757.0,50.7785,50.887,50.7513,50.8779,174757.0
2017-03-28 11:00:00,56.27,56.34,56.21,56.33,148741.0,50.8779,50.9412,50.8237,50.9322,148741.0
2017-03-28 11:10:00,56.33,56.4,56.3,56.39,200307.0,50.9322,50.9955,50.905,50.9864,200307.0
2017-03-28 11:20:00,56.39,56.42,56.3,56.36,212106.0,50.9864,51.0135,50.905,50.9593,212106.0
2017-03-28 11:30:00,56.37,56.41,56.32,56.39,98172.0,50.9683,51.0045,50.9231,50.9864,98172.0
2017-03-28 11:40:00,56.39,56.42,56.36,56.42,119352.0,50.9864,51.0135,50.9593,51.0135,119352.0
2017-03-28 11:50:00,56.42,56.44,56.33,56.34,158883.0,51.0135,51.0316,50.9322,50.9412,158883.0
2017-03-28 12:00:00,56.34,56.41,56.33,56.36,117046.0,50.9412,51.0045,50.9322,50.9593,117046.0
2017-03-28 12:10:00,56.36,56.42,56.3,56.32,85303.0,50.9593,51.0135,50.905,50.9231,85303.0
2017-03-28 12:20:00,56.32,56.36,56.31,56.35,64271.0,50.9231,50.9593,50.9141,50.9503,64271.0
2017-03-28 12:30:00,56.36,56.37,56.28,56.33,76644.0,50.9593,50.9683,50.887,50.9322,76644.0
2017-03-28 12:40:00,56.33,56.35,56.27,56.3,66227.0,50.9322,50.9503,50.8779,50.905,66227.0
2017-03-28 12:50:00,56.3,56.3,56.24,56.29,85365.0,50.905,50.905,50.8508,50.896,85365.0
2017-03-28 13:00:00,56.29,56.36,56.28,56.36,80439.0,50.896,50.9593,50.887,50.9593,80439.0
2017-03-28 13:10:00,56.37,56.39,56.34,56.39,108982.0,50.9683,50.9864,50.9412,50.9864,108982.0
2017-03-28 13:20:00,56.37,56.44,56.37,56.44,103541.0,50.9683,51.0316,50.9683,51.0316,103541.0
2017-03-28 13:30:00,56.43,56.47,56.41,56.46,134229.0,51.0226,51.0588,51.0045,51.0497,134229.0
2017-03-28 13:40:00,56.46,56.54,56.45,56.52,161790.0,51.0497,51.122,51.0407,51.104,161790.0
2017-03-28 13:50:00,56.53,56.63,56.53,56.63,113273.0,51.113,51.2034,51.113,51.2034,113273.0
2017-03-28 14:00:00,56.63,56.63,56.57,56.59,121807.0,51.2034,51.2034,51.1492,51.1673,121807.0
2017-03-28 14:10:00,56.6,56.67,56.59,56.61,108939.0,51.1763,51.2396,51.1673,51.1853,108939.0
2017-03-28 14:20:00,56.61,56.69,56.6,56.67,169938.0,51.1853,51.2577,51.1763,51.2396,169938.0
2017-03-28 14:30:00,56.67,56.7,56.63,56.7,149388.0,51.2396,51.2667,51.2034,51.2667,149388.0
2017-03-28 14:40:00,56.7,56.74,56.67,56.72,200887.0,51.2667,51.3029,51.2396,51.2848,200887.0
2017-03-28 14:50:00,56.72,56.76,56.66,56.7,117175.0,51.2848,51.321,51.2305,51.2667,117175.0
2017-03-28 15:00:00,56.7,56.78,56.65,56.77,189937.0,51.2667,51.339,51.2215,51.33,189937.0
2017-03-28 15:10:00,56.78,56.78,56.63,56.64,153342.0,51.339,51.339,51.2034,51.2125,153342.0
2017-03-28 15:20:00,56.64,56.73,56.63,56.66,147833.0,51.2125,51.2938,51.2034,51.2305,147833.0
2017-03-28 15:30:00,56.67,56.68,56.57,56.59,217268.0,51.2396,51.2486,51.1492,51.1673,217268.0
2017-03-28 15:40:00,56.59,56.63,56.54,56.56,278236.0,51.1673,51.2034,51.122,51.1401,278236.0
2017-03-28 15:50:00,56.55,56.63,56.52,56.62,670354.0,51.1311,51.2034,51.104,51.1944,670354.0
2017-03-29 09:30:00,56.41,56.78,56.35,56.68,329197.0,51.0045,51.339,50.9503,51.2486,329197.0
2017-03-29 09:40:00,56.68,56.84,56.67,56.68,354755.0,51.2486,51.3933,51.2396,51.2486,354755.0
2017-03-29 09:50:00,56.68,56.88,56.66,56.84,246124.0,51.2486,51.4295,51.2305,51.3933,246124.0
2017-03-29 10:00:00,56.85,56.88,56.74,56.83,182542.0,51.4023,51.4295,51.3029,51.3843,182542.0
2017-03-29 10:10:00,56.83,56.9,56.74,56.8,267237.0,51.3843,51.4475,51.3029,51.3571,267237.0
2017-03-29 10:20:00,56.8,56.9,56.75,56.89,135762.0,51.3571,51.4475,51.3119,51.4385,135762.0
2017-03-29 10:30:00,56.89,57.1,56.87,57.05,1112574.0,51.4385,51.6284,51.4204,51.5832,1112574.0
2017-03-29 10:40:00,57.05,57.1,56.98,56.98,170988.0,51.5832,51.6284,51.5199,51.5199,170988.0
2017-03-29 10:50:00,56.98,57.01,56.87,56.88,146493.0,51.5199,51.547,51.4204,51.4295,146493.0
2017-03-29 11:00:00,56.88,56.88,56.69,56.76,97889.0,51.4295,51.4295,51.2577,51.321,97889.0
2017-03-29 11:10:00,56.77,56.85,56.75,56.77,140849.0,51.33,51.4023,51.3119,51.33,140849.0
2017-03-29 11:20:00,56.77,56.8,56.64,56.7,138560.0,51.33,51.3571,51.2125,51.2667,138560.0
2017-03-29 11:30:00,56.71,56.74,56.63,56.65,108038.0,51.2758,51.3029,51.2034,51.2215,108038.0
2017-03-29 11:40:00,56.64,56.67,56.59,56.67,114130.0,51.2125,51.2396,51.1673,51.2396,114130.0
2017-03-29 11:50:00,56.67,56.67,56.57,56.63,88308.0,51.2396,51.2396,51.1492,51.2034,88308.0
2017-03-29 12:00:00,56.63,56.76,56.61,56.69,78059.0,51.2034,51.321,51.1853,51.2577,78059.0
2017-03-29 12:10:00,56.69,56.77,56.69,56.76,65817.0,51.2577,51.33,51.2577,51.321,65817.0
2017-03-29 12:20:00,56.76,56.78,56.7,56.75,80997.0,51.321,51.339,51.2667,51.3119,80997.0
2017-03-29 12:30:00,56.75,56.79,56.71,56.77,66150.0,51.3119,51.3481,51.2758,51.33,66150.0
2017-03-29 12:40:00,56.78,56.79,56.68,56.71,71439.0,51.339,51.3481,51.2486,51.2758,71439.0
2017-03-29 12:50:00,56.71,56.72,56.65,56.67,84585.0,51.2758,51.2848,51.2215,51.2396,84585.0
2017-03-29 13:00:00,56.67,56.77,56.67,56.69,92889.0,51.2396,51.33,51.2396,51.2577,92889.0
2017-03-29 13:10:00,56.69,56.79,56.69,56.77,51347.0,51.2577,51.3481,51.2577,51.33,51347.0
2017-03-29 13:20:00,56.77,56.79,56.73,56.74,88268.0,51.33,51.3481,51.2938,51.3029,88268.0
2017-03-29 13:30:00,56.74,56.75,56.69,56.72,66330.0,51.3029,51.3119,51.2577,51.2848,66330.0
2017-03-29 13:40:00,56.73,56.77,56.7,56.75,92069.0,51.2938,51.33,51.2667,51.3119,92069.0
2017-03-29 13:50:00,56.75,56.79,56.71,56.75,61831.0,51.3119,51.3481,51.2758,51.3119,61831.0
2017-03-29 14:00:00,56.75,56.76,56.64,56.64,80612.0,51.3119,51.321,51.2125,51.2125,80612.0
2017-03-29 14:10:00,56.65,56.75,56.64,56.73,101003.0,51.2215,51.3119,51.2125,51.2938,101003.0
2017-03-29 14:20:00,56.73,56.78,56.73,56.76,69131.0,51.2938,51.339,51.2938,51.321,69131.0
2017-03-29 14:30:00,56.77,56.83,56.76,56.78,75956.0,51.33,51.3843,51.321,51.339,75956.0
2017-03-29 14:40:00,56.79,56.8,56.73,56.75,71984.0,51.3481,51.3571,51.2938,51.3119,71984.0
2017-03-29 14:50:00,56.75,56.76,56.66,56.67,147015.0,51.3119,51.321,51.2305,51.2396,147015.0
2017-03-29 15:00:00,56.68,56.71,56.65,56.69,90116.0,51.2486,51.2758,51.2215,51.2577,90116.0
2017-03-29 15:10:00,56.68,56.69,56.6,56.63,108722.0,51.2486,51.2577,51.1763,51.2034,108722.0
2017-03-29 15:20:00,56.62,56.7,56.58,56.6,90819.0,51.1944,51.2667,51.1582,51.1763,90819.0
2017-03-29 15:30:00,56.6,56.69,56.6,56.66,130937.0,51.1763,51.2577,51.1763,51.2305,130937.0
2017-03-29 15:40:00,56.67,56.69,56.6,56.69,326180.0,51.2396,51.2577,51.1763,51.2577,326180.0
2017-03-29 15:50:00,56.68,56.71,56.64,56.68,860896.0,51.2486,51.2758,51.2125,51.2486,860896.0
2017-03-30 09:30:00,56.48,56.6,56.13,56.28,381943.0,51.0678,51.1763,50.7513,50.887,381943.0
2017-03-30 09:40:00,56.31,56.36,56.09,56.32,188711.0,50.9141,50.9593,50.7152,50.9231,188711.0
2017-03-30 09:50:00,56.31,56.31,56.02,56.07,311672.0,50.9141,50.9141,50.6519,50.6971,311672.0
2017-03-30 10:00:00,56.08,56.17,56.0,56.05,295087.0,50.7061,50.7875,50.6338,50.679,295087.0
2017-03-30 10:10:00,56.05,56.1,55.97,55.99,178446.0,50.679,50.7242,50.6067,50.6247,178446.0
2017-03-30 10:20:00,55.98,56.06,55.98,56.03,272365.0,50.6157,50.688,50.6157,50.6609,272365.0
2017-03-30 10:30:00,56.02,56.03,55.94,56.0,236500.0,50.6519,50.6609,50.5795,50.6338,236500.0
2017-03-30 10:40:00,56.0,56.07,55.9,56.05,356811.0,50.6338,50.6971,50.5434,50.679,356811.0
2017-03-30 10:50:00,56.05,56.11,56.02,56.04,156663.0,50.679,50.7332,50.6519,50.67,156663.0
2017-03-30 11:00:00,56.05,56.06,55.9,55.94,247579.0,50.679,50.688,50.5434,50.5795,247579.0
2017-03-30 11:10:00,55.94,56.01,55.9,55.98,128834.0,50.5795,50.6428,50.5434,50.6157,128834.0
2017-03-30 11:20:00,55.98,56.08,55.96,56.05,191014.0,50.6157,50.7061,50.5976,50.679,191014.0
2017-03-30 11:30:00,56.06,56.07,55.98,55.98,118463.0,50.688,50.6971,50.6157,50.6157,118463.0
2017-03-30 11:40:00,55.99,56.03,55.95,55.99,78892.0,50.6247,50.6609,50.5886,50.6247,78892.0
2017-03-30 11:50:00,55.99,56.04,55.91,55.93,84395.0,50.6247,50.67,50.5524,50.5705,84395.0
2017-03-30 12:00:00,55.93,56.0,55.9,55.96,158830.0,50.5705,50.6338,50.5434,50.5976,158830.0
2017-03-30 12:10:00,55.96,55.98,55.9,55.93,100190.0,50.5976,50.6157,50.5434,50.5705,100190.0
2017-03-30 12:20:00,55.94,55.95,55.88,55.95,88145.0,50.5795,50.5886,50.5253,50.5886,88145.0
2017-03-30 12:30:00,55.94,56.01,55.88,55.89,122679.0,50.5795,50.6428,50.5253,50.5343,122679.0
2017-03-30 12:40:00,55.88,55.88,55.82,55.84,99600.0,50.5253,50.5253,50.471,50.4891,99600.0
2017-03-30 12:50:00,55.83,55.86,55.81,55.86,109643.0,50.4801,50.5072,50.462,50.5072,109643.0
2017-03-30 13:00:00,55.86,55.89,55.84,55.86,81418.0,50.5072,50.5343,50.4891,50.5072,81418.0
2017-03-30 13:10:00,55.86,55.96,55.85,55.94,133468.0,50.5072,50.5976,50.4982,50.5795,133468.0
2017-03-30 13:20:00,55.94,55.96,55.86,55.91,180141.0,50.5795,50.5976,50.5072,50.5524,180141.0
2017-03-30 13:30:00,55.91,55.92,55.87,55.91,56900.0,50.5524,50.5615,50.5162,50.5524,56900.0
2017-03-30 13:40:00,55.91,55.94,55.88,55.93,70355.0,50.5524,50.5795,50.5253,50.5705,70355.0
2017-03-30 13:50:00,55.93,56.0,55.92,55.96,88672.0,50.5705,50.6338,50.5615,50.5976,88672.0
2017-03-30 14:00:00,55.96,55.96,55.9,55.95,82629.0,50.5976,50.5976,50.5434,50.5886,82629.0
2017-03-30 14:10:00,55.96,56.05,55.95,56.0,78316.0,50.5976,50.679,50.5886,50.6338,78316.0
2017-03-30 14:20:00,56.0,56.01,55.95,55.97,80649.0,50.6338,50.6428,50.5886,50.6067,80649.0
2017-03-30 14:30:00,55.96,55.97,55.93,55.96,68362.0,50.5976,50.6067,50.5705,50.5976,68362.0
2017-03-30 14:40:00,55.95,55.98,55.92,55.98,87738.0,50.5886,50.6157,50.5615,50.6157,87738.0
2017-03-30 14:50:00,55.97,56.0,55.92,55.97,88617.0,50.6067,50.6338,50.5615,50.6067,88617.0
2017-03-30 15:00:00,55.98,56.01,55.94,55.97,93382.0,50.6157,50.6428,50.5795,50.6067,93382.0
2017-03-30 15:10:00,55.97,56.06,55.97,56.05,109056.0,50.6067,50.688,50.6067,50.679,109056.0
2017-03-30 15:20:00,56.05,56.11,56.01,56.03,124783.0,50.679,50.7332,50.6428,50.6609,124783.0
2017-03-30 15:30:00,56.03,56.04,55.99,56.01,119665.0,50.6609,50.67,50.6247,50.6428,119665.0
2017-03-30 15:40:00,56.02,56.04,55.99,56.03,261702.0,50.6519,50.67,50.6247,50.6609,261702.0
2017-03-30 15:50:00,56.03,56.06,55.98,56.04,562409.0,50.6609,50.688,50.6157,50.67,562409.0
2017-03-31 09:30:00,56.0,56.03,55.86,55.88,247332.0,50.6338,50.6609,50.5072,50.5253,247332.0
2017-03-31 09:40:00,55.88,55.9,55.81,55.82,112398.0,50.5253,50.5434,50.462,50.471,112398.0
2017-03-31 09:50:00,55.82,55.89,55.79,55.82,150035.0,50.471,50.5343,50.4439,50.471,150035.0
2017-03-31 10:00:00,55.82,55.85,55.79,55.82,225310.0,50.471,50.4982,50.4439,50.471,225310.0
2017-03-31 10:10:00,55.82,55.82,55.74,55.82,181444.0,50.471,50.471,50.3987,50.471,181444.0
2017-03-31 10:20:00,55.81,55.86,55.64,55.66,207886.0,50.462,50.5072,50.3083,50.3264,207886.0
2017-03-31 10:30:00,55.66,55.88,55.65,55.85,169406.0,50.3264,50.5253,50.3173,50.4982,169406.0
2017-03-31 10:40:00,55.85,55.91,55.84,55.91,109507.0,50.4982,50.5524,50.4891,50.5524,109507.0
2017-03-31 10:50:00,55.9,55.9,55.77,55.83,100912.0,50.5434,50.5434,50.4258,50.4801,100912.0
2017-03-31 11:00:00,55.83,55.9,55.81,55.84,79323.0,50.4801,50.5434,50.462,50.4891,79323.0
2017-03-31 11:10:00,55.83,55.85,55.76,55.84,98179.0,50.4801,50.4982,50.4168,50.4891,98179.0
2017-03-31 11:20:00,55.84,55.91,55.79,55.84,74013.0,50.4891,50.5524,50.4439,50.4891,74013.0
2017-03-31 11:30:00,55.84,55.85,55.76,55.76,90921.0,50.4891,50.4982,50.4168,50.4168,90921.0
2017-03-31 11:40:00,55.76,55.8,55.74,55.79,112206.0,50.4168,50.453,50.3987,50.4439,112206.0
2017-03-31 11:50:00,55.8,55.82,55.75,55.75,57644.0,50.453,50.471,50.4077,50.4077,57644.0
2017-03-31 12:00:00,55.75,55.78,55.72,55.73,84405.0,50.4077,50.4349,50.3806,50.3897,84405.0
2017-03-31 12:10:00,55.73,55.79,55.69,55.79,107280.0,50.3897,50.4439,50.3535,50.4439,107280.0
2017-03-31 12:20:00,55.79,55.8,55.74,55.77,70956.0,50.4439,50.453,50.3987,50.4258,70956.0
2017-03-31 12:30:00,55.77,55.86,55.77,55.81,69907.0,50.4258,50.5072,50.4258,50.462,69907.0
2017-03-31 12:40:00,55.82,55.86,55.77,55.84,68091.0,50.471,50.5072,50.4258,50.4891,68091.0
2017-03-31 12:50:00,55.84,55.85,55.73,55.73,68179.0,50.4891,50.4982,50.3897,50.3897,68179.0
2017-03-31 13:00:00,55.73,55.76,55.71,55.72,74975.0,50.3897,50.4168,50.3716,50.3806,74975.0
2017-03-31 13:10:00,55.73,55.86,55.72,55.82,59983.0,50.3897,50.5072,50.3806,50.471,59983.0
2017-03-31 13:20:00,55.82,55.86,55.8,55.85,60511.0,50.471,50.5072,50.453,50.4982,60511.0
2017-03-31 13:30:00,55.85,55.89,55.83,55.85,74400.0,50.4982,50.5343,50.4801,50.4982,74400.0
2017-03-31 13:40:00,55.86,55.89,55.81,55.82,76556.0,50.5072,50.5343,50.462,50.471,76556.0
2017-03-31 13:50:00,55.82,55.82,55.78,55.78,94047.0,50.471,50.471,50.4349,50.4349,94047.0
2017-03-31 14:00:00,55.78,55.8,55.74,55.8,62375.0,50.4349,50.453,50.3987,50.453,62375.0
2017-03-31 14:10:00,55.79,55.8,55.72,55.75,89002.0,50.4439,50.453,50.3806,50.4077,89002.0
2017-03-31 14:20:00,55.74,55.8,55.71,55.78,72916.0,50.3987,50.453,50.3716,50.4349,72916.0
2017-03-31 14:30:00,55.78,55.83,55.74,55.83,119249.0,50.4349,50.4801,50.3987,50.4801,119249.0
2017-03-31 14:40:00,55.83,55.86,55.79,55.79,91282.0,50.4801,50.5072,50.4439,50.4439,91282.0
2017-03-31 14:50:00,55.79,55.8,55.72,55.75,109021.0,50.4439,50.453,50.3806,50.4077,109021.0
2017-03-31 15:00:00,55.76,55.8,55.75,55.77,101151.0,50.4168,50.453,50.4077,50.4258,101151.0
2017-03-31 15:10:00,55.78,55.81,55.77,55.77,103035.0,50.4349,50.462,50.4258,50.4258,103035.0
2017-03-31 15:20:00,55.77,55.83,55.76,55.78,108238.0,50.4258,50.4801,50.4168,50.4349,108238.0
2017-03-31 15:30:00,55.78,55.9,55.78,55.87,164043.0,50.4349,50.5434,50.4349,50.5162,164043.0
2017-03-31 15:40:00,55.87,55.9,55.77,55.78,213745.0,50.5162,50.5434,50.4258,50.4349,213745.0
2017-03-31 15:50:00,55.79,55.81,55.72,55.72,569514.0,50.4439,50.462,50.3806,50.3806,569514.0
2017-04-03 09:30:00,55.74,55.8,55.56,55.64,323322.0,50.3987,50.453,50.236,50.3083,323322.0
2017-04-03 09:40:00,55.64,55.69,55.4,55.46,203083.0,50.3083,50.3535,50.0913,50.1455,203083.0
2017-04-03 09:50:00,55.47,55.5,55.27,55.43,292712.0,50.1546,50.1817,49.9737,50.1184,292712.0
2017-04-03 10:00:00,55.43,55.53,55.33,55.37,218417.0,50.1184,50.2088,50.028,50.0642,218417.0
2017-04-03 10:10:00,55.37,55.56,55.34,55.54,128027.0,50.0642,50.236,50.037,50.2179,128027.0
2017-04-03 10:20:00,55.54,55.65,55.46,55.62,118379.0,50.2179,50.3173,50.1455,50.2902,118379.0
2017-04-03 10:30:00,55.62,55.63,55.52,55.55,89025.0,50.2902,50.2992,50.1998,50.2269,89025.0
2017-04-03 10:40:00,55.55,55.62,55.5,55.52,128504.0,50.2269,50.2902,50.1817,50.1998,128504.0
2017-04-03 10:50:00,55.53,55.54,55.4,55.41,172621.0,50.2088,50.2179,50.0913,50.1003,172621.0
2017-04-03 11:00:00,55.41,55.44,55.29,55.32,161141.0,50.1003,50.1275,49.9918,50.019,161141.0
2017-04-03 11:10:00,55.32,55.36,55.15,55.27,198301.0,50.019,50.0551,49.8652,49.9737,198301.0
2017-04-03 11:20:00,55.26,55.44,55.25,55.42,183399.0,49.9647,50.1275,49.9557,50.1094,183399.0
2017-04-03 11:30:00,55.43,55.43,55.31,55.37,153549.0,50.1184,50.1184,50.0099,50.0642,153549.0
2017-04-03 11:40:00,55.37,55.39,55.31,55.33,100341.0,50.0642,50.0822,50.0099,50.028,100341.0
2017-04-03 11:50:00,55.32,55.37,55.27,55.3,169629.0,50.019,50.0642,49.9737,50.0009,169629.0
2017-04-03 12:00:00,55.3,55.31,55.24,55.29,140438.0,50.0009,50.0099,49.9466,49.9918,140438.0
2017-04-03 12:10:00,55.29,55.36,55.26,55.34,85049.0,49.9918,50.0551,49.9647,50.037,85049.0
2017-04-03 12:20:00,55.34,55.42,55.31,55.41,83546.0,50.037,50.1094,50.0099,50.1003,83546.0
2017-04-03 12:30:00,55.41,55.42,55.34,55.35,58154.0,50.1003,50.1094,50.037,50.0461,58154.0
2017-04-03 12:40:00,55.35,55.42,55.32,55.4,79761.0,50.0461,50.1094,50.019,50.0913,79761.0
2017-04-03 12:50:00,55.41,55.47,55.39,55.45,93654.0,50.1003,50.1546,50.0822,50.1365,93654.0
2017-04-03 13:00:00,55.45,55.45,55.36,55.38,73503.0,50.1365,50.1365,50.0551,50.0732,73503.0
2017-04-03 13:10:00,55.39,55.45,55.38,55.4,73207.0,50.0822,50.1365,50.0732,50.0913,73207.0
2017-04-03 13:20:00,55.4,55.47,55.37,55.45,74273.0,50.0913,50.1546,50.0642,50.1365,74273.0
2017-04-03 13:30:00,55.45,55.5,55.42,55.46,98769.0,50.1365,50.1817,50.1094,50.1455,98769.0
2017-04-03 13:40:00,55.46,55.57,55.45,55.55,127928.0,50.1455,50.245,50.1365,50.2269,127928.0
2017-04-03 13:50:00,55.54,55.55,55.43,55.44,126642.0,50.2179,50.2269,50.1184,50.1275,126642.0
2017-04-03 14:00:00,55.44,55.47,55.41,55.44,90883.0,50.1275,50.1546,50.1003,50.1275,90883.0
2017-04-03 14:10:00,55.45,55.46,55.39,55.41,78484.0,50.1365,50.1455,50.0822,50.1003,78484.0
2017-04-03 14:20:00,55.41,55.49,55.41,55.44,87082.0,50.1003,50.1727,50.1003,50.1275,87082.0
2017-04-03 14:30:00,55.44,55.52,55.39,55.49,115553.0,50.1275,50.1998,50.0822,50.1727,115553.0
2017-04-03 14:40:00,55.48,55.56,55.47,55.52,128381.0,50.1636,50.236,50.1546,50.1998,128381.0
2017-04-03 14:50:00,55.53,55.56,55.47,55.49,107185.0,50.2088,50.236,50.1546,50.1727,107185.0
2017-04-03 15:00:00,55.48,55.54,55.47,55.54,76708.0,50.1636,50.2179,50.1546,50.2179,76708.0
2017-04-03 15:10:00,55.54,55.62,55.53,55.6,106998.0,50.2179,50.2902,50.2088,50.2721,106998.0
2017-04-03 15:20:00,55.6,55.7,55.59,55.59,113852.0,50.2721,50.3625,50.2631,50.2631,113852.0
2017-04-03 15:30:00,55.6,55.63,55.55,55.55,156652.0,50.2721,50.2992,50.2269,50.2269,156652.0
2017-04-03 15:40:00,55.56,55.68,55.55,55.6,266371.0,50.236,50.3445,50.2269,50.2721,266371.0
2017-04-03 15:50:00,55.6,55.62,55.55,55.56,536957.0,50.2721,50.2902,50.2269,50.236,536957.0
2017-04-04 09:30:00,55.15,55.21,55.05,55.08,282783.0,49.8652,49.9195,49.7748,49.8019,282783.0
2017-04-04 09:40:00,55.09,55.19,55.05,55.09,171243.0,49.811,49.9014,49.7748,49.811,171243.0
2017-04-04 09:50:00,55.09,55.18,55.02,55.14,162125.0,49.811,49.8924,49.7477,49.8562,162125.0
2017-04-04 10:00:00,55.14,55.17,55.09,55.11,150748.0,49.8562,49.8833,49.811,49.8291,150748.0
2017-04-04 10:10:00,55.11,55.13,55.02,55.02,286165.0,49.8291,49.8472,49.7477,49.7477,286165.0
2017-04-04 10:20:00,55.03,55.05,54.95,54.97,175579.0,49.7567,49.7748,49.6844,49.7025,175579.0
2017-04-04 10:30:00,54.98,55.09,54.95,55.06,132708.0,49.7115,49.811,49.6844,49.7839,132708.0
2017-04-04 10:40:00,55.06,55.07,54.92,55.0,175520.0,49.7839,49.7929,49.6573,49.7296,175520.0
2017-04-04 10:50:00,54.98,55.11,54.97,55.09,111724.0,49.7115,49.8291,49.7025,49.811,111724.0
2017-04-04 11:00:00,55.09,55.15,55.06,55.13,164547.0,49.811,49.8652,49.7839,49.8472,164547.0
2017-04-04 11:10:00,55.13,55.18,55.09,55.16,166799.0,49.8472,49.8924,49.811,49.8743,166799.0
2017-04-04 11:20:00,55.15,55.25,55.12,55.19,185269.0,49.8652,49.9557,49.8381,49.9014,185269.0
2017-04-04 11:30:00,55.2,55.27,55.16,55.23,135048.0,49.9104,49.9737,49.8743,49.9376,135048.0
2017-04-04 11:40:00,55.23,55.3,55.23,55.26,93282.0,49.9376,50.0009,49.9376,49.9647,93282.0
2017-04-04 11:50:00,55.26,55.27,55.17,55.19,177925.0,49.9647,49.9737,49.8833,49.9014,177925.0
2017-04-04 12:00:00,55.18,55.19,55.13,55.14,105539.0,49.8924,49.9014,49.8472,49.8562,105539.0
2017-04-04 12:10:00,55.13,55.16,55.07,55.09,151450.0,49.8472,49.8743,49.7929,49.811,151450.0
2017-04-04 12:20:00,55.09,55.09,55.01,55.04,115555.0,49.811,49.811,49.7387,49.7658,115555.0
2017-04-04 12:30:00,55.04,55.07,55.0,55.07,85839.0,49.7658,49.7929,49.7296,49.7929,85839.0
2017-04-04 12:40:00,55.06,55.08,55.02,55.04,76035.0,49.7839,49.8019,49.7477,49.7658,76035.0
2017-04-04 12:50:00,55.04,55.05,55.0,55.02,87695.0,49.7658,49.7748,49.7296,49.7477,87695.0
2017-04-04 13:00:00,55.03,55.03,54.97,55.01,89568.0,49.7567,49.7567,49.7025,49.7387,89568.0
2017-04-04 13:10:00,55.01,55.1,55.0,55.02,148035.0,49.7387,49.82,49.7296,49.7477,148035.0
2017-04-04 13:20:00,55.02,55.02,54.98,55.0,81591.0,49.7477,49.7477,49.7115,49.7296,81591.0
2017-04-04 13:30:00,55.0,55.04,54.98,55.02,109584.0,49.7296,49.7658,49.7115,49.7477,109584.0
2017-04-04 13:40:00,55.02,55.03,54.93,54.94,121171.0,49.7477,49.7567,49.6663,49.6754,121171.0
2017-04-04 13:50:00,54.94,54.99,54.93,54.95,82504.0,49.6754,49.7206,49.6663,49.6844,82504.0
2017-04-04 14:00:00,54.96,55.0,54.95,54.97,59095.0,49.6934,49.7296,49.6844,49.7025,59095.0
2017-04-04 14:10:00,54.98,55.03,54.96,55.0,137303.0,49.7115,49.7567,49.6934,49.7296,137303.0
2017-04-04 14:20:00,55.01,55.05,54.98,55.03,128919.0,49.7387,49.7748,49.7115,49.7567,128919.0
2017-04-04 14:30:00,55.03,55.03,54.97,54.98,88106.0,49.7567,49.7567,49.7025,49.7115,88106.0
2017-04-04 14:40:00,54.99,55.01,54.91,54.91,197557.0,49.7206,49.7387,49.6482,49.6482,197557.0
2017-04-04 14:50:00,54.92,54.96,54.88,54.88,145923.0,49.6573,49.6934,49.6211,49.6211,145923.0
2017-04-04 15:00:00,54.88,54.92,54.83,54.91,139503.0,49.6211,49.6573,49.5759,49.6482,139503.0
2017-04-04 15:10:00,54.9,54.96,54.87,54.87,169346.0,49.6392,49.6934,49.6121,49.6121,169346.0
2017-04-04 15:20:00,54.87,54.92,54.85,54.9,164795.0,49.6121,49.6573,49.594,49.6392,164795.0
2017-04-04 15:30:00,54.91,54.98,54.9,54.91,165780.0,49.6482,49.7115,49.6392,49.6482,165780.0
2017-04-04 15:40:00,54.92,55.02,54.9,55.01,250092.0,49.6573,49.7477,49.6392,49.7387,250092.0
2017-04-04 15:50:00,55.01,55.05,54.96,55.02,546103.0,49.7387,49.7748,49.6934,49.7477,546103.0
2017-04-05 09:30:00,54.97,55.02,54.5,54.59,594793.0,49.7025,49.7477,49.2775,49.3589,594793.0
2017-04-05 09:40:00,54.6,55.05,54.58,55.05,390323.0,49.3679,49.7748,49.3499,49.7748,390323.0
2017-04-05 09:50:00,55.06,55.08,54.91,55.01,214161.0,49.7839,49.8019,49.6482,49.7387,214161.0
2017-04-05 10:00:00,55.0,55.26,54.95,55.23,181929.0,49.7296,49.9647,49.6844,49.9376,181929.0
2017-04-05 10:10:00,55.24,55.33,55.17,55.33,183067.0,49.9466,50.028,49.8833,50.028,183067.0
2017-04-05 10:20:00,55.33,55.43,55.3,55.3,257982.0,50.028,50.1184,50.0009,50.0009,257982.0
2017-04-05 10:30:00,55.3,55.41,55.18,55.38,193839.0,50.0009,50.1003,49.8924,50.0732,193839.0
2017-04-05 10:40:00,55.38,55.51,55.33,55.44,165997.0,50.0732,50.1907,50.028,50.1275,165997.0
2017-04-05 10:50:00,55.44,55.46,55.38,55.41,95946.0,50.1275,50.1455,50.0732,50.1003,95946.0
2017-04-05 11:00:00,55.41,55.41,55.26,55.35,145112.0,50.1003,50.1003,49.9647,50.0461,145112.0
2017-04-05 11:10:00,55.35,55.4,55.31,55.34,113178.0,50.0461,50.0913,50.0099,50.037,113178.0
2017-04-05 11:20:00,55.35,55.37,55.29,55.32,118938.0,50.0461,50.0642,49.9918,50.019,118938.0
2017-04-05 11:30:00,55.32,55.46,55.3,55.46,191996.0,50.019,50.1455,50.0009,50.1455,191996.0
2017-04-05 11:40:00,55.45,55.59,55.43,55.57,128322.0,50.1365,50.2631,50.1184,50.245,128322.0
2017-04-05 11:50:00,55.57,55.59,55.53,55.54,97613.0,50.245,50.2631,50.2088,50.2179,97613.0
2017-04-05 12:00:00,55.54,55.59,55.54,55.56,72497.0,50.2179,50.2631,50.2179,50.236,72497.0
2017-04-05 12:10:00,55.56,55.71,55.55,55.71,100979.0,50.236,50.3716,50.2269,50.3716,100979.0
2017-04-05 12:20:00,55.71,55.72,55.6,55.68,131803.0,50.3716,50.3806,50.2721,50.3445,131803.0
2017-04-05 12:30:00,55.68,55.68,55.62,55.66,73323.0,50.3445,50.3445,50.2902,50.3264,73323.0
2017-04-05 12:40:00,55.66,55.69,55.64,55.67,61647.0,50.3264,50.3535,50.3083,50.3354,61647.0
2017-04-05 12:50:00,55.66,55.69,55.64,55.66,66584.0,50.3264,50.3535,50.3083,50.3264,66584.0
2017-04-05 13:00:00,55.65,55.75,55.65,55.73,114118.0,50.3173,50.4077,50.3173,50.3897,114118.0
2017-04-05 13:10:00,55.73,55.8,55.7,55.7,113682.0,50.3897,50.453,50.3625,50.3625,113682.0
2017-04-05 13:20:00,55.69,55.77,55.67,55.76,70292.0,50.3535,50.4258,50.3354,50.4168,70292.0
2017-04-05 13:30:00,55.76,55.77,55.72,55.74,84829.0,50.4168,50.4258,50.3806,50.3987,84829.0
2017-04-05 13:40:00,55.75,55.75,55.65,55.65,96980.0,50.4077,50.4077,50.3173,50.3173,96980.0
2017-04-05 13:50:00,55.66,55.7,55.58,55.61,101710.0,50.3264,50.3625,50.254,50.2812,101710.0
2017-04-05 14:00:00,55.61,55.71,55.47,55.7,137278.0,50.2812,50.3716,50.1546,50.3625,137278.0
2017-04-05 14:10:00,55.7,55.72,55.63,55.66,97318.0,50.3625,50.3806,50.2992,50.3264,97318.0
2017-04-05 14:20:00,55.65,55.65,55.59,55.61,131634.0,50.3173,50.3173,50.2631,50.2812,131634.0
2017-04-05 14:30:00,55.62,55.65,55.48,55.5,141060.0,50.2902,50.3173,50.1636,50.1817,141060.0
2017-04-05 14:40:00,55.5,55.56,55.45,55.5,119135.0,50.1817,50.236,50.1365,50.1817,119135.0
2017-04-05 14:50:00,55.5,55.51,55.37,55.45,149154.0,50.1817,50.1907,50.0642,50.1365,149154.0
2017-04-05 15:00:00,55.45,55.51,55.43,55.45,100165.0,50.1365,50.1907,50.1184,50.1365,100165.0
2017-04-05 15:10:00,55.44,55.44,55.18,55.25,307549.0,50.1275,50.1275,49.8924,49.9557,307549.0
2017-04-05 15:20:00,55.24,55.24,55.07,55.16,211447.0,49.9466,49.9466,49.7929,49.8743,211447.0
2017-04-05 15:30:00,55.16,55.16,54.99,55.05,234180.0,49.8743,49.8743,49.7206,49.7748,234180.0
2017-04-05 15:40:00,55.07,55.11,54.98,54.99,294258.0,49.7929,49.8291,49.7115,49.7206,294258.0
2017-04-05 15:50:00,55.0,55.1,54.97,54.99,618619.0,49.7296,49.82,49.7025,49.7206,618619.0
2017-04-06 09:30:00,55.07,55.43,54.94,55.4,252647.0,49.7929,50.1184,49.6754,50.0913,252647.0
2017-04-06 09:40:00,55.41,55.41,55.27,55.34,186183.0,50.1003,50.1003,49.9737,50.037,186183.0
2017-04-06 09:50:00,55.34,55.74,55.34,55.65,275853.0,50.037,50.3987,50.037,50.3173,275853.0
2017-04-06 10:00:00,55.66,55.94,55.64,55.84,355844.0,50.3264,50.5795,50.3083,50.4891,355844.0
2017-04-06 10:10:00,55.84,55.84,55.63,55.68,232197.0,50.4891,50.4891,50.2992,50.3445,232197.0
2017-04-06 10:20:00,55.67,55.69,55.56,55.69,153474.0,50.3354,50.3535,50.236,50.3535,153474.0
2017-04-06 10:30:00,55.69,55.76,55.57,55.62,129148.0,50.3535,50.4168,50.245,50.2902,129148.0
2017-04-06 10:40:00,55.61,55.63,55.52,55.58,207207.0,50.2812,50.2992,50.1998,50.254,207207.0
2017-04-06 10:50:00,55.58,55.64,55.48,55.5,146578.0,50.254,50.3083,50.1636,50.1817,146578.0
2017-04-06 11:00:00,55.49,55.57,55.46,55.48,107117.0,50.1727,50.245,50.1455,50.1636,107117.0
2017-04-06 11:10:00,55.48,55.48,55.36,55.39,118764.0,50.1636,50.1636,50.0551,50.0822,118764.0
2017-04-06 11:20:00,55.39,55.51,55.37,55.49,189041.0,50.0822,50.1907,50.0642,50.1727,189041.0
2017-04-06 11:30:00,55.49,55.5,55.43,55.47,95763.0,50.1727,50.1817,50.1184,50.1546,95763.0
2017-04-06 11:40:00,55.48,55.48,55.38,55.4,150654.0,50.1636,50.1636,50.0732,50.0913,150654.0
2017-04-06 11:50:00,55.41,55.51,55.4,55.49,130389.0,50.1003,50.1907,50.0913,50.1727,130389.0
2017-04-06 12:00:00,55.49,55.56,55.48,55.5,116335.0,50.1727,50.236,50.1636,50.1817,116335.0
2017-04-06 12:10:00,55.51,55.54,55.41,55.41,119270.0,50.1907,50.2179,50.1003,50.1003,119270.0
2017-04-06 12:20:00,55.41,55.47,55.41,55.45,84133.0,50.1003,50.1546,50.1003,50.1365,84133.0
2017-04-06 12:30:00,55.45,55.47,55.35,55.38,59168.0,50.1365,50.1546,50.0461,50.0732,59168.0
2017-04-06 12:40:00,55.38,55.39,55.32,55.32,64823.0,50.0732,50.0822,50.019,50.019,64823.0
2017-04-06 12:50:00,55.33,55.36,55.3,55.36,63830.0,50.028,50.0551,50.0009,50.0551,63830.0
2017-04-06 13:00:00,55.37,55.42,55.35,55.41,55818.0,50.0642,50.1094,50.0461,50.1003,55818.0
2017-04-06 13:10:00,55.41,55.48,55.4,55.47,96769.0,50.1003,50.1636,50.0913,50.1546,96769.0
2017-04-06 13:20:00,55.47,55.48,55.4,55.41,103485.0,50.1546,50.1636,50.0913,50.1003,103485.0
2017-04-06 13:30:00,55.41,55.45,55.38,55.42,84630.0,50.1003,50.1365,50.0732,50.1094,84630.0
2017-04-06 13:40:00,55.43,55.49,55.42,55.46,99609.0,50.1184,50.1727,50.1094,50.1455,99609.0
2017-04-06 13:50:00,55.46,55.48,55.43,55.45,46501.0,50.1455,50.1636,50.1184,50.1365,46501.0
2017-04-06 14:00:00,55.45,55.45,55.42,55.43,136961.0,50.1365,50.1365,50.1094,50.1184,136961.0
2017-04-06 14:10:00,55.43,55.43,55.36,55.39,162376.0,50.1184,50.1184,50.0551,50.0822,162376.0
2017-04-06 14:20:00,55.39,55.39,55.31,55.31,69299.0,50.0822,50.0822,50.0099,50.0099,69299.0
2017-04-06 14:30:00,55.32,55.33,55.3,55.3,72641.0,50.019,50.028,50.0009,50.0009,72641.0
2017-04-06 14:40:00,55.3,55.3,55.14,55.16,113768.0,50.0009,50.0009,49.8562,49.8743,113768.0
2017-04-06 14:50:00,55.16,55.17,55.1,55.14,177340.0,49.8743,49.8833,49.82,49.8562,177340.0
2017-04-06 15:00:00,55.13,55.21,55.13,55.18,108011.0,49.8472,49.9195,49.8472,49.8924,108011.0
2017-04-06 15:10:00,55.19,55.27,55.17,55.27,163575.0,49.9014,49.9737,49.8833,49.9737,163575.0
2017-04-06 15:20:00,55.27,55.27,55.18,55.21,91999.0,49.9737,49.9737,49.8924,49.9195,91999.0
2017-04-06 15:30:00,55.2,55.22,55.15,55.21,132815.0,49.9104,49.9285,49.8652,49.9195,132815.0
2017-04-06 15:40:00,55.21,55.22,55.13,55.16,238276.0,49.9195,49.9285,49.8472,49.8743,238276.0
2017-04-06 15:50:00,55.16,55.17,55.1,55.15,376481.0,49.8743,49.8833,49.82,49.8652,376481.0
2017-04-07 09:30:00,55.1,55.2,54.89,55.12,259393.0,49.82,49.9104,49.6302,49.8381,259393.0
2017-04-07 09:40:00,55.13,55.16,54.85,54.85,158507.0,49.8472,49.8743,49.594,49.594,158507.0
2017-04-07 09:50:00,54.85,55.01,54.83,54.87,190277.0,49.594,49.7387,49.5759,49.6121,190277.0
2017-04-07 10:00:00,54.86,54.98,54.82,54.9,189024.0,49.603,49.7115,49.5669,49.6392,189024.0
2017-04-07 10:10:00,54.9,54.92,54.78,54.82,121769.0,49.6392,49.6573,49.5307,49.5669,121769.0
2017-04-07 10:20:00,54.82,54.87,54.77,54.86,108156.0,49.5669,49.6121,49.5217,49.603,108156.0
2017-04-07 10:30:00,54.86,54.92,54.8,54.89,122092.0,49.603,49.6573,49.5488,49.6302,122092.0
2017-04-07 10:40:00,54.89,54.9,54.8,54.82,112653.0,49.6302,49.6392,49.5488,49.5669,112653.0
2017-04-07 10:50:00,54.82,54.84,54.79,54.8,124554.0,49.5669,49.5849,49.5397,49.5488,124554.0
2017-04-07 11:00:00,54.81,54.87,54.79,54.8,114827.0,49.5578,49.6121,49.5397,49.5488,114827.0
2017-04-07 11:10:00,54.8,54.86,54.78,54.82,110419.0,49.5488,49.603,49.5307,49.5669,110419.0
2017-04-07 11:20:00,54.82,54.86,54.79,54.79,95576.0,49.5669,49.603,49.5397,49.5397,95576.0
2017-04-07 11:30:00,54.81,54.85,54.77,54.82,157547.0,49.5578,49.594,49.5217,49.5669,157547.0
2017-04-07 11:40:00,54.82,54.85,54.79,54.82,143665.0,49.5669,49.594,49.5397,49.5669,143665.0
2017-04-07 11:50:00,54.83,54.92,54.82,54.87,82907.0,49.5759,49.6573,49.5669,49.6121,82907.0
2017-04-07 12:00:00,54.87,54.92,54.85,54.91,51703.0,49.6121,49.6573,49.594,49.6482,51703.0
2017-04-07 12:10:00,54.92,54.95,54.9,54.93,62269.0,49.6573,49.6844,49.6392,49.6663,62269.0
2017-04-07 12:20:00,54.93,55.01,54.89,54.99,90586.0,49.6663,49.7387,49.6302,49.7206,90586.0
2017-04-07 12:30:00,54.99,55.0,54.95,54.97,61207.0,49.7206,49.7296,49.6844,49.7025,61207.0
2017-04-07 12:40:00,54.97,54.99,54.94,54.99,71174.0,49.7025,49.7206,49.6754,49.7206,71174.0
2017-04-07 12:50:00,54.99,55.08,54.99,55.06,70277.0,49.7206,49.8019,49.7206,49.7839,70277.0
2017-04-07 13:00:00,55.06,55.11,55.04,55.1,98563.0,49.7839,49.8291,49.7658,49.82,98563.0
2017-04-07 13:10:00,55.09,55.12,55.08,55.09,64218.0,49.811,49.8381,49.8019,49.811,64218.0
2017-04-07 13:20:00,55.09,55.16,55.07,55.15,77990.0,49.811,49.8743,49.7929,49.8652,77990.0
2017-04-07 13:30:00,55.14,55.21,55.13,55.13,77203.0,49.8562,49.9195,49.8472,49.8472,77203.0
2017-04-07 13:40:00,55.14,55.16,55.12,55.13,63853.0,49.8562,49.8743,49.8381,49.8472,63853.0
2017-04-07 13:50:00,55.14,55.15,55.12,55.13,61660.0,49.8562,49.8652,49.8381,49.8472,61660.0
2017-04-07 14:00:00,55.13,55.2,55.13,55.19,80771.0,49.8472,49.9104,49.8472,49.9014,80771.0
2017-04-07 14:10:00,55.19,55.21,55.16,55.17,84874.0,49.9014,49.9195,49.8743,49.8833,84874.0
2017-04-07 14:20:00,55.17,55.22,55.15,55.15,95892.0,49.8833,49.9285,49.8652,49.8652,95892.0
2017-04-07 14:30:00,55.16,55.2,55.15,55.18,78741.0,49.8743,49.9104,49.8652,49.8924,78741.0
2017-04-07 14:40:00,55.18,55.24,55.14,55.22,143499.0,49.8924,49.9466,49.8562,49.9285,143499.0
2017-04-07 14:50:00,55.22,55.22,55.17,55.2,105269.0,49.9285,49.9285,49.8833,49.9104,105269.0
2017-04-07 15:00:00,55.19,55.2,55.14,55.14,83625.0,49.9014,49.9104,49.8562,49.8562,83625.0
2017-04-07 15:10:00,55.14,55.19,55.14,55.19,90978.0,49.8562,49.9014,49.8562,49.9014,90978.0
2017-04-07 15:20:00,55.19,55.22,55.18,55.19,113970.0,49.9014,49.9285,49.8924,49.9014,113970.0
2017-04-07 15:30:00,55.2,55.2,55.12,55.16,136994.0,49.9104,49.9104,49.8381,49.8743,136994.0
2017-04-07 15:40:00,55.16,55.19,55.1,55.1,392506.0,49.8743,49.9014,49.82,49.82,392506.0
2017-04-07 15:50:00,55.1,55.13,55.08,55.12,427234.0,49.82,49.8472,49.8019,49.8381,427234.0
2017-04-10 09:30:00,55.0,55.24,54.96,55.22,263544.0,49.7296,49.9466,49.6934,49.9285,263544.0
2017-04-10 09:40:00,55.22,55.33,55.17,55.32,177845.0,49.9285,50.028,49.8833,50.019,177845.0
2017-04-10 09:50:00,55.32,55.32,55.08,55.1,137698.0,50.019,50.019,49.8019,49.82,137698.0
2017-04-10 10:00:00,55.09,55.18,55.06,55.12,203612.0,49.811,49.8924,49.7839,49.8381,203612.0
2017-04-10 10:10:00,55.11,55.16,54.95,55.02,152650.0,49.8291,49.8743,49.6844,49.7477,152650.0
2017-04-10 10:20:00,55.02,55.08,55.01,55.04,115632.0,49.7477,49.8019,49.7387,49.7658,115632.0
2017-04-10 10:30:00,55.04,55.08,55.01,55.05,110992.0,49.7658,49.8019,49.7387,49.7748,110992.0
2017-04-10 10:40:00,55.05,55.05,54.97,55.0,84965.0,49.7748,49.7748,49.7025,49.7296,84965.0
2017-04-10 10:50:00,54.99,55.01,54.92,54.96,93029.0,49.7206,49.7387,49.6573,49.6934,93029.0
2017-04-10 11:00:00,54.97,54.98,54.93,54.97,82175.0,49.7025,49.7115,49.6663,49.7025,82175.0
2017-04-10 11:10:00,54.97,54.99,54.89,54.9,115008.0,49.7025,49.7206,49.6302,49.6392,115008.0
2017-04-10 11:20:00,54.91,55.02,54.88,55.0,118510.0,49.6482,49.7477,49.6211,49.7296,118510.0
2017-04-10 11:30:00,55.0,55.01,54.85,54.85,136532.0,49.7296,49.7387,49.594,49.594,136532.0
2017-04-10 11:40:00,54.85,54.86,54.78,54.85,89451.0,49.594,49.603,49.5307,49.594,89451.0
2017-04-10 11:50:00,54.84,54.92,54.84,54.87,67722.0,49.5849,49.6573,49.5849,49.6121,67722.0
2017-04-10 12:00:00,54.87,54.88,54.8,54.82,74643.0,49.6121,49.6211,49.5488,49.5669,74643.0
2017-04-10 12:10:00,54.82,54.83,54.72,54.83,94330.0,49.5669,49.5759,49.4764,49.5759,94330.0
2017-04-10 12:20:00,54.83,54.83,54.76,54.8,63258.0,49.5759,49.5759,49.5126,49.5488,63258.0
2017-04-10 12:30:00,54.8,54.87,54.78,54.87,70293.0,49.5488,49.6121,49.5307,49.6121,70293.0
2017-04-10 12:40:00,54.87,54.91,54.86,54.9,58866.0,49.6121,49.6482,49.603,49.6392,58866.0
2017-04-10 12:50:00,54.9,54.94,54.89,54.9,88728.0,49.6392,49.6754,49.6302,49.6392,88728.0
2017-04-10 13:00:00,54.91,54.95,54.88,54.92,61798.0,49.6482,49.6844,49.6211,49.6573,61798.0
2017-04-10 13:10:00,54.92,54.98,54.92,54.94,80786.0,49.6573,49.7115,49.6573,49.6754,80786.0
2017-04-10 13:20:00,54.94,55.0,54.93,54.98,101008.0,49.6754,49.7296,49.6663,49.7115,101008.0
2017-04-10 13:30:00,54.98,55.04,54.98,55.03,95304.0,49.7115,49.7658,49.7115,49.7567,95304.0
2017-04-10 13:40:00,55.03,55.05,55.01,55.04,52922.0,49.7567,49.7748,49.7387,49.7658,52922.0
2017-04-10 13:50:00,55.04,55.06,55.03,55.04,55075.0,49.7658,49.7839,49.7567,49.7658,55075.0
2017-04-10 14:00:00,55.05,55.05,54.9,55.0,125285.0,49.7748,49.7748,49.6392,49.7296,125285.0
2017-04-10 14:10:00,55.0,55.02,54.97,55.0,93372.0,49.7296,49.7477,49.7025,49.7296,93372.0
2017-04-10 14:20:00,55.0,55.03,54.95,54.96,57945.0,49.7296,49.7567,49.6844,49.6934,57945.0
2017-04-10 14:30:00,54.96,55.01,54.95,54.98,63439.0,49.6934,49.7387,49.6844,49.7115,63439.0
2017-04-10 14:40:00,54.98,55.07,54.96,55.06,78184.0,49.7115,49.7929,49.6934,49.7839,78184.0
2017-04-10 14:50:00,55.06,55.11,55.06,55.07,94458.0,49.7839,49.8291,49.7839,49.7929,94458.0
2017-04-10 15:00:00,55.06,55.09,55.0,55.0,74979.0,49.7839,49.811,49.7296,49.7296,74979.0
2017-04-10 15:10:00,55.01,55.07,54.99,55.0,154231.0,49.7387,49.7929,49.7206,49.7296,154231.0
2017-04-10 15:20:00,55.01,55.02,54.91,54.99,100465.0,49.7387,49.7477,49.6482,49.7206,100465.0
2017-04-10 15:30:00,54.99,55.02,54.96,55.0,98478.0,49.7206,49.7477,49.6934,49.7296,98478.0
2017-04-10 15:40:00,54.99,55.0,54.88,54.91,166140.0,49.7206,49.7296,49.6211,49.6482,166140.0
2017-04-10 15:50:00,54.9,54.93,54.87,54.91,351924.0,49.6392,49.6663,49.6121,49.6482,351924.0
2017-04-11 09:30:00,54.95,55.07,54.83,54.96,169056.0,49.6844,49.7929,49.5759,49.6934,169056.0
2017-04-11 09:40:00,54.96,54.96,54.75,54.8,105064.0,49.6934,49.6934,49.5036,49.5488,105064.0
2017-04-11 09:50:00,54.8,54.81,54.71,54.8,92634.0,49.5488,49.5578,49.4674,49.5488,92634.0
2017-04-11 10:00:00,54.8,54.89,54.76,54.83,65102.0,49.5488,49.6302,49.5126,49.5759,65102.0
2017-04-11 10:10:00,54.83,54.92,54.83,54.88,118032.0,49.5759,49.6573,49.5759,49.6211,118032.0
2017-04-11 10:20:00,54.88,54.9,54.81,54.89,102537.0,49.6211,49.6392,49.5578,49.6302,102537.0
2017-04-11 10:30:00,54.88,54.88,54.75,54.87,78087.0,49.6211,49.6211,49.5036,49.6121,78087.0
2017-04-11 10:40:00,54.87,54.87,54.72,54.76,67856.0,49.6121,49.6121,49.4764,49.5126,67856.0
2017-04-11 10:50:00,54.76,54.76,54.55,54.67,173731.0,49.5126,49.5126,49.3227,49.4312,173731.0
2017-04-11 11:00:00,54.68,54.82,54.67,54.79,113298.0,49.4403,49.5669,49.4312,49.5397,113298.0
2017-04-11 11:10:00,54.78,54.81,54.74,54.79,72872.0,49.5307,49.5578,49.4945,49.5397,72872.0
2017-04-11 11:20:00,54.79,54.8,54.74,54.77,69770.0,49.5397,49.5488,49.4945,49.5217,69770.0
2017-04-11 11:30:00,54.78,54.87,54.76,54.85,50305.0,49.5307,49.6121,49.5126,49.594,50305.0
2017-04-11 11:40:00,54.84,54.85,54.71,54.77,52977.0,49.5849,49.594,49.4674,49.5217,52977.0
2017-04-11 11:50:00,54.77,54.79,54.67,54.72,90731.0,49.5217,49.5397,49.4312,49.4764,90731.0
2017-04-11 12:00:00,54.71,54.72,54.67,54.7,86497.0,49.4674,49.4764,49.4312,49.4584,86497.0
2017-04-11 12:10:00,54.7,54.78,54.67,54.77,70669.0,49.4584,49.5307,49.4312,49.5217,70669.0
2017-04-11 12:20:00,54.77,54.82,54.75,54.76,55993.0,49.5217,49.5669,49.5036,49.5126,55993.0
2017-04-11 12:30:00,54.77,54.8,54.75,54.78,95374.0,49.5217,49.5488,49.5036,49.5307,95374.0
2017-04-11 12:40:00,54.78,54.87,54.77,54.86,60013.0,49.5307,49.6121,49.5217,49.603,60013.0
2017-04-11 12:50:00,54.86,54.92,54.85,54.91,80234.0,49.603,49.6573,49.594,49.6482,80234.0
2017-04-11 13:00:00,54.91,54.98,54.89,54.96,68584.0,49.6482,49.7115,49.6302,49.6934,68584.0
2017-04-11 13:10:00,54.97,54.98,54.91,54.94,73324.0,49.7025,49.7115,49.6482,49.6754,73324.0
2017-04-11 13:20:00,54.94,54.94,54.88,54.93,77523.0,49.6754,49.6754,49.6211,49.6663,77523.0
2017-04-11 13:30:00,54.93,54.95,54.91,54.91,58532.0,49.6663,49.6844,49.6482,49.6482,58532.0
2017-04-11 13:40:00,54.92,54.93,54.85,54.88,44037.0,49.6573,49.6663,49.594,49.6211,44037.0
2017-04-11 13:50:00,54.88,54.91,54.86,54.9,42306.0,49.6211,49.6482,49.603,49.6392,42306.0
2017-04-11 14:00:00,54.9,54.96,54.89,54.93,77208.0,49.6392,49.6934,49.6302,49.6663,77208.0
2017-04-11 14:10:00,54.93,54.93,54.83,54.87,66766.0,49.6663,49.6663,49.5759,49.6121,66766.0
2017-04-11 14:20:00,54.87,54.98,54.87,54.95,65809.0,49.6121,49.7115,49.6121,49.6844,65809.0
2017-04-11 14:30:00,54.96,54.98,54.91,54.93,56106.0,49.6934,49.7115,49.6482,49.6663,56106.0
2017-04-11 14:40:00,54.93,54.95,54.89,54.92,74142.0,49.6663,49.6844,49.6302,49.6573,74142.0
2017-04-11 14:50:00,54.92,55.0,54.92,54.96,83599.0,49.6573,49.7296,49.6573,49.6934,83599.0
2017-04-11 15:00:00,54.95,54.97,54.89,54.92,119900.0,49.6844,49.7025,49.6302,49.6573,119900.0
2017-04-11 15:10:00,54.92,54.94,54.8,54.86,98835.0,49.6573,49.6754,49.5488,49.603,98835.0
2017-04-11 15:20:00,54.87,54.89,54.84,54.87,93091.0,49.6121,49.6302,49.5849,49.6121,93091.0
2017-04-11 15:30:00,54.87,54.89,54.85,54.88,108913.0,49.6121,49.6302,49.594,49.6211,108913.0
2017-04-11 15:40:00,54.88,54.9,54.84,54.88,124625.0,49.6211,49.6392,49.5849,49.6211,124625.0
2017-04-11 15:50:00,54.88,54.93,54.86,54.92,294715.0,49.6211,49.6663,49.603,49.6573,294715.0
2017-04-12 09:30:00,54.66,54.98,54.5,54.93,358193.0,49.4222,49.7115,49.2775,49.6663,358193.0
2017-04-12 09:40:00,54.93,54.98,54.78,54.9,117191.0,49.6663,49.7115,49.5307,49.6392,117191.0
2017-04-12 09:50:00,54.9,55.09,54.86,55.09,162482.0,49.6392,49.811,49.603,49.811,162482.0
2017-04-12 10:00:00,55.1,55.23,55.07,55.2,234487.0,49.82,49.9376,49.7929,49.9104,234487.0
2017-04-12 10:10:00,55.2,55.32,55.18,55.32,157796.0,49.9104,50.019,49.8924,50.019,157796.0
2017-04-12 10:20:00,55.32,55.4,55.23,55.26,216618.0,50.019,50.0913,49.9376,49.9647,216618.0
2017-04-12 10:30:00,55.27,55.36,55.27,55.33,131196.0,49.9737,50.0551,49.9737,50.028,131196.0
2017-04-12 10:40:00,55.33,55.43,55.29,55.37,211949.0,50.028,50.1184,49.9918,50.0642,211949.0
2017-04-12 10:50:00,55.37,55.42,55.21,55.24,169664.0,50.0642,50.1094,49.9195,49.9466,169664.0
2017-04-12 11:00:00,55.24,55.28,55.18,55.19,135836.0,49.9466,49.9828,49.8924,49.9014,135836.0
2017-04-12 11:10:00,55.19,55.23,55.17,55.22,87164.0,49.9014,49.9376,49.8833,49.9285,87164.0
2017-04-12 11:20:00,55.22,55.23,55.15,55.19,76627.0,49.9285,49.9376,49.8652,49.9014,76627.0
2017-04-12 11:30:00,55.19,55.22,55.11,55.12,84344.0,49.9014,49.9285,49.8291,49.8381,84344.0
2017-04-12 11:40:00,55.12,55.15,55.09,55.14,66654.0,49.8381,49.8652,49.811,49.8562,66654.0
2017-04-12 11:50:00,55.14,55.15,55.06,55.13,80189.0,49.8562,49.8652,49.7839,49.8472,80189.0
2017-04-12 12:00:00,55.14,55.18,55.12,55.15,58021.0,49.8562,49.8924,49.8381,49.8652,58021.0
2017-04-12 12:10:00,55.16,55.16,55.03,55.03,83379.0,49.8743,49.8743,49.7567,49.7567,83379.0
2017-04-12 12:20:00,55.04,55.05,55.0,55.04,83787.0,49.7658,49.7748,49.7296,49.7658,83787.0
2017-04-12 12:30:00,55.03,55.1,55.03,55.07,65138.0,49.7567,49.82,49.7567,49.7929,65138.0
2017-04-12 12:40:00,55.07,55.12,55.06,55.09,63276.0,49.7929,49.8381,49.7839,49.811,63276.0
2017-04-12 12:50:00,55.1,55.1,55.01,55.09,61969.0,49.82,49.82,49.7387,49.811,61969.0
2017-04-12 13:00:00,55.09,55.15,55.08,55.1,59063.0,49.811,49.8652,49.8019,49.82,59063.0
2017-04-12 13:10:00,55.11,55.14,55.1,55.11,58409.0,49.8291,49.8562,49.82,49.8291,58409.0
2017-04-12 13:20:00,55.12,55.16,55.09,55.15,91810.0,49.8381,49.8743,49.811,49.8652,91810.0
2017-04-12 13:30:00,55.14,55.25,55.14,55.24,82353.0,49.8562,49.9557,49.8562,49.9466,82353.0
2017-04-12 13:40:00,55.25,55.34,55.24,55.33,135545.0,49.9557,50.037,49.9466,50.028,135545.0
2017-04-12 13:50:00,55.33,55.39,55.32,55.38,125030.0,50.028,50.0822,50.019,50.0732,125030.0
2017-04-12 14:00:00,55.39,55.42,55.35,55.39,89008.0,50.0822,50.1094,50.0461,50.0822,89008.0
2017-04-12 14:10:00,55.38,55.46,55.37,55.46,94432.0,50.0732,50.1455,50.0642,50.1455,94432.0
2017-04-12 14:20:00,55.45,55.58,55.44,55.57,283621.0,50.1365,50.254,50.1275,50.245,283621.0
2017-04-12 14:30:00,55.56,55.57,55.46,55.47,131134.0,50.236,50.245,50.1455,50.1546,131134.0
2017-04-12 14:40:00,55.46,55.49,55.41,55.41,98191.0,50.1455,50.1727,50.1003,50.1003,98191.0
2017-04-12 14:50:00,55.41,55.51,55.39,55.5,109515.0,50.1003,50.1907,50.0822,50.1817,109515.0
2017-04-12 15:00:00,55.5,55.56,55.49,55.55,153819.0,50.1817,50.236,50.1727,50.2269,153819.0
2017-04-12 15:10:00,55.55,55.58,55.5,55.52,228974.0,50.2269,50.254,50.1817,50.1998,228974.0
2017-04-12 15:20:00,55.52,55.6,55.5,55.54,175731.0,50.1998,50.2721,50.1817,50.2179,175731.0
2017-04-12 15:30:00,55.54,55.57,55.52,55.55,176661.0,50.2179,50.245,50.1998,50.2269,176661.0
2017-04-12 15:40:00,55.55,55.56,55.44,55.44,270067.0,50.2269,50.236,50.1275,50.1275,270067.0
2017-04-12 15:50:00,55.44,55.62,55.44,55.56,743336.0,50.1275,50.2902,50.1275,50.236,743336.0
2017-04-13 09:30:00,55.41,55.6,55.35,55.36,249957.0,50.1003,50.2721,50.0461,50.0551,249957.0
2017-04-13 09:40:00,55.35,55.39,55.31,55.33,78814.0,50.0461,50.0822,50.0099,50.028,78814.0
2017-04-13 09:50:00,55.34,55.5,55.3,55.4,139159.0,50.037,50.1817,50.0009,50.0913,139159.0
2017-04-13 10:00:00,55.41,55.44,55.27,55.34,114089.0,50.1003,50.1275,49.9737,50.037,114089.0
2017-04-13 10:10:00,55.33,55.5,55.3,55.49,98948.0,50.028,50.1817,50.0009,50.1727,98948.0
2017-04-13 10:20:00,55.5,55.51,55.35,55.35,122118.0,50.1817,50.1907,50.0461,50.0461,122118.0
2017-04-13 10:30:00,55.35,55.41,55.32,55.37,106322.0,50.0461,50.1003,50.019,50.0642,106322.0
2017-04-13 10:40:00,55.37,55.44,55.36,55.39,67711.0,50.0642,50.1275,50.0551,50.0822,67711.0
2017-04-13 10:50:00,55.38,55.46,55.37,55.45,60091.0,50.0732,50.1455,50.0642,50.1365,60091.0
2017-04-13 11:00:00,55.45,55.48,55.4,55.43,57945.0,50.1365,50.1636,50.0913,50.1184,57945.0
2017-04-13 11:10:00,55.43,55.45,55.4,55.41,45022.0,50.1184,50.1365,50.0913,50.1003,45022.0
2017-04-13 11:20:00,55.42,55.42,55.35,55.38,60461.0,50.1094,50.1094,50.0461,50.0732,60461.0
2017-04-13 11:30:00,55.37,55.47,55.37,55.46,65271.0,50.0642,50.1546,50.0642,50.1455,65271.0
2017-04-13 11:40:00,55.45,55.49,55.39,55.47,92050.0,50.1365,50.1727,50.0822,50.1546,92050.0
2017-04-13 11:50:00,55.48,55.48,55.4,55.4,45568.0,50.1636,50.1636,50.0913,50.0913,45568.0
2017-04-13 12:00:00,55.4,55.4,55.29,55.32,57595.0,50.0913,50.0913,49.9918,50.019,57595.0
2017-04-13 12:10:00,55.32,55.38,55.32,55.37,40980.0,50.019,50.0732,50.019,50.0642,40980.0
2017-04-13 12:20:00,55.36,55.39,55.33,55.39,38708.0,50.0551,50.0822,50.028,50.0822,38708.0
2017-04-13 12:30:00,55.38,55.4,55.31,55.31,61323.0,50.0732,50.0913,50.0099,50.0099,61323.0
2017-04-13 12:40:00,55.32,55.39,55.28,55.35,56529.0,50.019,50.0822,49.9828,50.0461,56529.0
2017-04-13 12:50:00,55.36,55.43,55.35,55.41,49732.0,50.0551,50.1184,50.0461,50.1003,49732.0
2017-04-13 13:00:00,55.42,55.42,55.28,55.32,107709.0,50.1094,50.1094,49.9828,50.019,107709.0
2017-04-13 13:10:00,55.33,55.4,55.32,55.35,66023.0,50.028,50.0913,50.019,50.0461,66023.0
2017-04-13 13:20:00,55.35,55.4,55.33,55.4,35768.0,50.0461,50.0913,50.028,50.0913,35768.0
2017-04-13 13:30:00,55.39,55.43,55.37,55.42,33286.0,50.0822,50.1184,50.0642,50.1094,33286.0
2017-04-13 13:40:00,55.41,55.44,55.29,55.3,70707.0,50.1003,50.1275,49.9918,50.0009,70707.0
2017-04-13 13:50:00,55.3,55.39,55.29,55.38,38512.0,50.0009,50.0822,49.9918,50.0732,38512.0
2017-04-13 14:00:00,55.38,55.46,55.36,55.45,59189.0,50.0732,50.1455,50.0551,50.1365,59189.0
2017-04-13 14:10:00,55.45,55.46,55.4,55.41,58342.0,50.1365,50.1455,50.0913,50.1003,58342.0
2017-04-13 14:20:00,55.41,55.48,55.39,55.48,68600.0,50.1003,50.1636,50.0822,50.1636,68600.0
2017-04-13 14:30:00,55.47,55.5,55.43,55.43,45692.0,50.1546,50.1817,50.1184,50.1184,45692.0
2017-04-13 14:40:00,55.43,55.5,55.43,55.48,76085.0,50.1184,50.1817,50.1184,50.1636,76085.0
2017-04-13 14:50:00,55.48,55.56,55.48,55.56,46592.0,50.1636,50.236,50.1636,50.236,46592.0
2017-04-13 15:00:00,55.55,55.57,55.47,55.48,71167.0,50.2269,50.245,50.1546,50.1636,71167.0
2017-04-13 15:10:00,55.48,55.5,55.38,55.44,85248.0,50.1636,50.1817,50.0732,50.1275,85248.0
2017-04-13 15:20:00,55.44,55.45,55.37,55.38,73968.0,50.1275,50.1365,50.0642,50.0732,73968.0
2017-04-13 15:30:00,55.37,55.4,55.26,55.36,484379.0,50.0642,50.0913,49.9647,50.0551,484379.0
2017-04-13 15:40:00,55.35,55.45,55.31,55.43,317774.0,50.0461,50.1365,50.0099,50.1184,317774.0
2017-04-13 15:50:00,55.43,55.44,55.33,55.37,613184.0,50.1184,50.1275,50.028,50.0642,613184.0
2017-04-17 09:30:00,55.32,55.7,55.25,55.7,555613.0,50.019,50.3625,49.9557,50.3625,555613.0
2017-04-17 09:40:00,55.7,55.78,55.67,55.71,189701.0,50.3625,50.4349,50.3354,50.3716,189701.0
2017-04-17 09:50:00,55.72,55.77,55.69,55.73,87092.0,50.3806,50.4258,50.3535,50.3897,87092.0
2017-04-17 10:00:00,55.73,55.84,55.72,55.81,143496.0,50.3897,50.4891,50.3806,50.462,143496.0
2017-04-17 10:10:00,55.81,55.82,55.7,55.79,106862.0,50.462,50.471,50.3625,50.4439,106862.0
2017-04-17 10:20:00,55.79,55.79,55.63,55.64,147662.0,50.4439,50.4439,50.2992,50.3083,147662.0
2017-04-17 10:30:00,55.64,55.69,55.58,55.58,99822.0,50.3083,50.3535,50.254,50.254,99822.0
2017-04-17 10:40:00,55.57,55.71,55.55,55.68,102744.0,50.245,50.3716,50.2269,50.3445,102744.0
2017-04-17 10:50:00,55.67,55.82,55.65,55.76,127387.0,50.3354,50.471,50.3173,50.4168,127387.0
2017-04-17 11:00:00,55.75,55.83,55.74,55.83,143395.0,50.4077,50.4801,50.3987,50.4801,143395.0
2017-04-17 11:10:00,55.83,55.92,55.79,55.88,157998.0,50.4801,50.5615,50.4439,50.5253,157998.0
2017-04-17 11:20:00,55.88,55.91,55.78,55.83,104690.0,50.5253,50.5524,50.4349,50.4801,104690.0
2017-04-17 11:30:00,55.82,55.88,55.8,55.88,69174.0,50.471,50.5253,50.453,50.5253,69174.0
2017-04-17 11:40:00,55.88,55.91,55.82,55.88,100211.0,50.5253,50.5524,50.471,50.5253,100211.0
2017-04-17 11:50:00,55.88,55.93,55.87,55.91,130366.0,50.5253,50.5705,50.5162,50.5524,130366.0
2017-04-17 12:00:00,55.91,56.0,55.91,55.96,92315.0,50.5524,50.6338,50.5524,50.5976,92315.0
2017-04-17 12:10:00,55.96,56.05,55.95,56.05,227886.0,50.5976,50.679,50.5886,50.679,227886.0
2017-04-17 12:20:00,56.05,56.15,56.05,56.1,113281.0,50.679,50.7694,50.679,50.7242,113281.0
2017-04-17 12:30:00,56.11,56.2,56.05,56.07,217902.0,50.7332,50.8146,50.679,50.6971,217902.0
2017-04-17 12:40:00,56.07,56.17,56.06,56.15,104011.0,50.6971,50.7875,50.688,50.7694,104011.0
2017-04-17 12:50:00,56.15,56.17,56.13,56.15,107044.0,50.7694,50.7875,50.7513,50.7694,107044.0
2017-04-17 13:00:00,56.14,56.17,56.11,56.14,102301.0,50.7604,50.7875,50.7332,50.7604,102301.0
2017-04-17 13:10:00,56.14,56.19,56.12,56.15,122535.0,50.7604,50.8056,50.7423,50.7694,122535.0
2017-04-17 13:20:00,56.15,56.2,56.14,56.2,122400.0,50.7694,50.8146,50.7604,50.8146,122400.0
2017-04-17 13:30:00,56.21,56.21,56.16,56.2,90435.0,50.8237,50.8237,50.7785,50.8146,90435.0
2017-04-17 13:40:00,56.19,56.21,56.13,56.19,140338.0,50.8056,50.8237,50.7513,50.8056,140338.0
2017-04-17 13:50:00,56.19,56.24,56.16,56.23,114453.0,50.8056,50.8508,50.7785,50.8417,114453.0
2017-04-17 14:00:00,56.23,56.28,56.21,56.25,203939.0,50.8417,50.887,50.8237,50.8598,203939.0
2017-04-17 14:10:00,56.25,56.27,56.16,56.17,112424.0,50.8598,50.8779,50.7785,50.7875,112424.0
2017-04-17 14:20:00,56.16,56.25,56.16,56.2,92093.0,50.7785,50.8598,50.7785,50.8146,92093.0
2017-04-17 14:30:00,56.19,56.22,56.13,56.22,129089.0,50.8056,50.8327,50.7513,50.8327,129089.0
2017-04-17 14:40:00,56.22,56.24,56.21,56.22,108479.0,50.8327,50.8508,50.8237,50.8327,108479.0
2017-04-17 14:50:00,56.22,56.25,56.2,56.21,123404.0,50.8327,50.8598,50.8146,50.8237,123404.0
2017-04-17 15:00:00,56.2,56.23,56.16,56.18,145623.0,50.8146,50.8417,50.7785,50.7965,145623.0
2017-04-17 15:10:00,56.18,56.27,56.15,56.26,191310.0,50.7965,50.8779,50.7694,50.8689,191310.0
2017-04-17 15:20:00,56.27,56.34,56.26,56.3,187775.0,50.8779,50.9412,50.8689,50.905,187775.0
2017-04-17 15:30:00,56.3,56.33,56.24,56.29,234049.0,50.905,50.9322,50.8508,50.896,234049.0
2017-04-17 15:40:00,56.29,56.31,56.27,56.28,237563.0,50.896,50.9141,50.8779,50.887,237563.0
2017-04-17 15:50:00,56.28,56.29,56.16,56.25,745829.0,50.887,50.896,50.7785,50.8598,745829.0
2017-04-18 09:30:00,56.02,56.18,55.8,56.14,364987.0,50.6519,50.7965,50.453,50.7604,364987.0
2017-04-18 09:40:00,56.14,56.3,56.1,56.22,603667.0,50.7604,50.905,50.7242,50.8327,603667.0
2017-04-18 09:50:00,56.23,56.4,56.21,56.34,137407.0,50.8417,50.9955,50.8237,50.9412,137407.0
2017-04-18 10:00:00,56.35,56.42,56.29,56.3,123548.0,50.9503,51.0135,50.896,50.905,123548.0
2017-04-18 10:10:00,56.3,56.31,56.2,56.21,134889.0,50.905,50.9141,50.8146,50.8237,134889.0
2017-04-18 10:20:00,56.2,56.27,56.13,56.13,228537.0,50.8146,50.8779,50.7513,50.7513,228537.0
2017-04-18 10:30:00,56.14,56.19,56.1,56.18,208120.0,50.7604,50.8056,50.7242,50.7965,208120.0
2017-04-18 10:40:00,56.18,56.2,56.14,56.18,119382.0,50.7965,50.8146,50.7604,50.7965,119382.0
2017-04-18 10:50:00,56.18,56.26,56.16,56.17,91521.0,50.7965,50.8689,50.7785,50.7875,91521.0
2017-04-18 11:00:00,56.18,56.26,56.14,56.26,75204.0,50.7965,50.8689,50.7604,50.8689,75204.0
2017-04-18 11:10:00,56.26,56.28,56.17,56.17,67889.0,50.8689,50.887,50.7875,50.7875,67889.0
2017-04-18 11:20:00,56.18,56.25,56.16,56.19,92288.0,50.7965,50.8598,50.7785,50.8056,92288.0
2017-04-18 11:30:00,56.19,56.21,55.98,56.05,158240.0,50.8056,50.8237,50.6157,50.679,158240.0
2017-04-18 11:40:00,56.05,56.18,56.05,56.16,85753.0,50.679,50.7965,50.679,50.7785,85753.0
2017-04-18 11:50:00,56.16,56.19,56.14,56.16,68880.0,50.7785,50.8056,50.7604,50.7785,68880.0
2017-04-18 12:00:00,56.16,56.17,56.04,56.09,108041.0,50.7785,50.7875,50.67,50.7152,108041.0
2017-04-18 12:10:00,56.09,56.14,56.03,56.03,109389.0,50.7152,50.7604,50.6609,50.6609,109389.0
2017-04-18 12:20:00,56.04,56.13,56.03,56.08,66865.0,50.67,50.7513,50.6609,50.7061,66865.0
2017-04-18 12:30:00,56.08,56.09,56.03,56.08,77590.0,50.7061,50.7152,50.6609,50.7061,77590.0
2017-04-18 12:40:00,56.06,56.12,56.03,56.06,90767.0,50.688,50.7423,50.6609,50.688,90767.0
2017-04-18 12:50:00,56.06,56.13,56.04,56.04,46017.0,50.688,50.7513,50.67,50.67,46017.0
2017-04-18 13:00:00,56.05,56.07,56.0,56.04,83887.0,50.679,50.6971,50.6338,50.67,83887.0
2017-04-18 13:10:00,56.04,56.07,56.02,56.04,61825.0,50.67,50.6971,50.6519,50.67,61825.0
2017-04-18 13:20:00,56.05,56.09,56.02,56.07,52688.0,50.679,50.7152,50.6519,50.6971,52688.0
2017-04-18 13:30:00,56.07,56.08,56.02,56.02,55073.0,50.6971,50.7061,50.6519,50.6519,55073.0
2017-04-18 13:40:00,56.02,56.11,56.02,56.1,61993.0,50.6519,50.7332,50.6519,50.7242,61993.0
2017-04-18 13:50:00,56.1,56.14,56.08,56.08,69642.0,50.7242,50.7604,50.7061,50.7061,69642.0
2017-04-18 14:00:00,56.09,56.16,56.08,56.13,45284.0,50.7152,50.7785,50.7061,50.7513,45284.0
2017-04-18 14:10:00,56.14,56.18,56.13,56.17,81816.0,50.7604,50.7965,50.7513,50.7875,81816.0
2017-04-18 14:20:00,56.17,56.18,56.11,56.13,78407.0,50.7875,50.7965,50.7332,50.7513,78407.0
2017-04-18 14:30:00,56.13,56.21,56.12,56.13,73540.0,50.7513,50.8237,50.7423,50.7513,73540.0
2017-04-18 14:40:00,56.13,56.14,56.02,56.05,77128.0,50.7513,50.7604,50.6519,50.679,77128.0
2017-04-18 14:50:00,56.05,56.08,56.02,56.04,84536.0,50.679,50.7061,50.6519,50.67,84536.0
2017-04-18 15:00:00,56.05,56.06,55.94,56.05,100235.0,50.679,50.688,50.5795,50.679,100235.0
2017-04-18 15:10:00,56.04,56.05,55.97,56.02,109157.0,50.67,50.679,50.6067,50.6519,109157.0
2017-04-18 15:20:00,56.02,56.06,55.99,56.04,109049.0,50.6519,50.688,50.6247,50.67,109049.0
2017-04-18 15:30:00,56.04,56.12,56.03,56.12,95252.0,50.67,50.7423,50.6609,50.7423,95252.0
2017-04-18 15:40:00,56.12,56.17,56.09,56.13,129302.0,50.7423,50.7875,50.7152,50.7513,129302.0
2017-04-18 15:50:00,56.13,56.14,56.07,56.12,498031.0,50.7513,50.7604,50.6971,50.7423,498031.0
2017-04-19 09:30:00,56.16,56.22,55.77,55.98,456777.0,50.7785,50.8327,50.4258,50.6157,456777.0
2017-04-19 09:40:00,55.99,56.01,55.74,55.8,168799.0,50.6247,50.6428,50.3987,50.453,168799.0
2017-04-19 09:50:00,55.8,55.93,55.78,55.84,119519.0,50.453,50.5705,50.4349,50.4891,119519.0
2017-04-19 10:00:00,55.83,55.93,55.78,55.91,103913.0,50.4801,50.5705,50.4349,50.5524,103913.0
2017-04-19 10:10:00,55.91,55.92,55.8,55.84,124554.0,50.5524,50.5615,50.453,50.4891,124554.0
2017-04-19 10:20:00,55.83,55.96,55.83,55.91,210300.0,50.4801,50.5976,50.4801,50.5524,210300.0
2017-04-19 10:30:00,55.91,56.0,55.9,55.97,92481.0,50.5524,50.6338,50.5434,50.6067,92481.0
2017-04-19 10:40:00,55.98,55.99,55.9,55.9,75003.0,50.6157,50.6247,50.5434,50.5434,75003.0
2017-04-19 10:50:00,55.9,55.93,55.85,55.87,69534.0,50.5434,50.5705,50.4982,50.5162,69534.0
2017-04-19 11:00:00,55.88,56.0,55.87,55.93,92166.0,50.5253,50.6338,50.5162,50.5705,92166.0
2017-04-19 11:10:00,55.93,55.99,55.88,55.98,70256.0,50.5705,50.6247,50.5253,50.6157,70256.0
2017-04-19 11:20:00,55.98,56.0,55.96,55.99,94497.0,50.6157,50.6338,50.5976,50.6247,94497.0
2017-04-19 11:30:00,55.98,56.05,55.97,56.03,108209.0,50.6157,50.679,50.6067,50.6609,108209.0
2017-04-19 11:40:00,56.03,56.09,55.99,56.0,145707.0,50.6609,50.7152,50.6247,50.6338,145707.0
2017-04-19 11:50:00,56.0,56.02,55.95,55.98,112482.0,50.6338,50.6519,50.5886,50.6157,112482.0
2017-04-19 12:00:00,55.97,55.99,55.89,55.91,104148.0,50.6067,50.6247,50.5343,50.5524,104148.0
2017-04-19 12:10:00,55.91,55.94,55.88,55.9,53173.0,50.5524,50.5795,50.5253,50.5434,53173.0
2017-04-19 12:20:00,55.9,55.9,55.84,55.9,163915.0,50.5434,50.5434,50.4891,50.5434,163915.0
2017-04-19 12:30:00,55.9,55.99,55.89,55.97,59078.0,50.5434,50.6247,50.5343,50.6067,59078.0
2017-04-19 12:40:00,55.97,56.0,55.94,56.0,45429.0,50.6067,50.6338,50.5795,50.6338,45429.0
2017-04-19 12:50:00,56.0,56.01,55.96,55.99,69731.0,50.6338,50.6428,50.5976,50.6247,69731.0
2017-04-19 13:00:00,55.98,56.02,55.9,55.91,128300.0,50.6157,50.6519,50.5434,50.5524,128300.0
2017-04-19 13:10:00,55.91,55.98,55.89,55.95,80284.0,50.5524,50.6157,50.5343,50.5886,80284.0
2017-04-19 13:20:00,55.96,56.02,55.95,55.95,65266.0,50.5976,50.6519,50.5886,50.5886,65266.0
2017-04-19 13:30:00,55.95,55.98,55.92,55.98,59759.0,50.5886,50.6157,50.5615,50.6157,59759.0
2017-04-19 13:40:00,55.98,56.0,55.95,55.97,81897.0,50.6157,50.6338,50.5886,50.6067,81897.0
2017-04-19 13:50:00,55.97,56.0,55.94,55.95,86365.0,50.6067,50.6338,50.5795,50.5886,86365.0
2017-04-19 14:00:00,55.95,56.03,55.94,56.0,231041.0,50.5886,50.6609,50.5795,50.6338,231041.0
2017-04-19 14:10:00,55.99,56.01,55.95,56.01,165670.0,50.6247,50.6428,50.5886,50.6428,165670.0
2017-04-19 14:20:00,56.0,56.02,55.99,56.0,222420.0,50.6338,50.6519,50.6247,50.6338,222420.0
2017-04-19 14:30:00,56.0,56.07,55.99,56.07,151252.0,50.6338,50.6971,50.6247,50.6971,151252.0
2017-04-19 14:40:00,56.07,56.09,55.97,55.97,86365.0,50.6971,50.7152,50.6067,50.6067,86365.0
2017-04-19 14:50:00,55.98,55.98,55.87,55.89,103384.0,50.6157,50.6157,50.5162,50.5343,103384.0
2017-04-19 15:00:00,55.89,55.93,55.85,55.93,83876.0,50.5343,50.5705,50.4982,50.5705,83876.0
2017-04-19 15:10:00,55.93,55.95,55.86,55.91,97691.0,50.5705,50.5886,50.5072,50.5524,97691.0
2017-04-19 15:20:00,55.92,55.93,55.86,55.89,161470.0,50.5615,50.5705,50.5072,50.5343,161470.0
2017-04-19 15:30:00,55.9,55.9,55.8,55.87,169792.0,50.5434,50.5434,50.453,50.5162,169792.0
2017-04-19 15:40:00,55.87,55.87,55.82,55.84,181550.0,50.5162,50.5162,50.471,50.4891,181550.0
2017-04-19 15:50:00,55.85,55.89,55.81,55.85,393001.0,50.4982,50.5343,50.462,50.4982,393001.0
2017-04-20 09:30:00,55.96,56.69,55.88,56.48,877999.0,50.5976,51.2577,50.5253,51.0678,877999.0
2017-04-20 09:40:00,56.47,56.48,56.1,56.2,332056.0,51.0588,51.0678,50.7242,50.8146,332056.0
2017-04-20 09:50:00,56.19,56.27,56.13,56.19,172877.0,50.8056,50.8779,50.7513,50.8056,172877.0
2017-04-20 10:00:00,56.2,56.3,56.09,56.12,125681.0,50.8146,50.905,50.7152,50.7423,125681.0
2017-04-20 10:10:00,56.12,56.19,56.07,56.08,170065.0,50.7423,50.8056,50.6971,50.7061,170065.0
2017-04-20 10:20:00,56.09,56.15,56.07,56.08,96180.0,50.7152,50.7694,50.6971,50.7061,96180.0
2017-04-20 10:30:00,56.09,56.17,56.09,56.16,122781.0,50.7152,50.7875,50.7152,50.7785,122781.0
2017-04-20 10:40:00,56.16,56.17,56.04,56.04,78138.0,50.7785,50.7875,50.67,50.67,78138.0
2017-04-20 10:50:00,56.04,56.16,56.03,56.15,137832.0,50.67,50.7785,50.6609,50.7694,137832.0
2017-04-20 11:00:00,56.14,56.18,56.13,56.18,117666.0,50.7604,50.7965,50.7513,50.7965,117666.0
2017-04-20 11:10:00,56.18,56.25,56.14,56.22,106094.0,50.7965,50.8598,50.7604,50.8327,106094.0
2017-04-20 11:20:00,56.22,56.25,56.18,56.24,56917.0,50.8327,50.8598,50.7965,50.8508,56917.0
2017-04-20 11:30:00,56.23,56.31,56.23,56.28,91330.0,50.8417,50.9141,50.8417,50.887,91330.0
2017-04-20 11:40:00,56.28,56.4,56.26,56.39,179929.0,50.887,50.9955,50.8689,50.9864,179929.0
2017-04-20 11:50:00,56.39,56.47,56.38,56.44,292821.0,50.9864,51.0588,50.9774,51.0316,292821.0
2017-04-20 12:00:00,56.45,56.52,56.43,56.52,192276.0,51.0407,51.104,51.0226,51.104,192276.0
2017-04-20 12:10:00,56.52,56.59,56.49,56.56,171314.0,51.104,51.1673,51.0768,51.1401,171314.0
2017-04-20 12:20:00,56.57,56.6,56.53,56.55,113440.0,51.1492,51.1763,51.113,51.1311,113440.0
2017-04-20 12:30:00,56.55,56.58,56.54,56.57,74393.0,51.1311,51.1582,51.122,51.1492,74393.0
2017-04-20 12:40:00,56.57,56.58,56.53,56.55,99285.0,51.1492,51.1582,51.113,51.1311,99285.0
2017-04-20 12:50:00,56.55,56.56,56.37,56.38,130447.0,51.1311,51.1401,50.9683,50.9774,130447.0
2017-04-20 13:00:00,56.38,56.45,56.36,56.41,116611.0,50.9774,51.0407,50.9593,51.0045,116611.0
2017-04-20 13:10:00,56.41,56.41,56.35,56.38,86345.0,51.0045,51.0045,50.9503,50.9774,86345.0
2017-04-20 13:20:00,56.39,56.47,56.37,56.45,72598.0,50.9864,51.0588,50.9683,51.0407,72598.0
2017-04-20 13:30:00,56.46,56.48,56.4,56.42,103933.0,51.0497,51.0678,50.9955,51.0135,103933.0
2017-04-20 13:40:00,56.43,56.5,56.41,56.48,58218.0,51.0226,51.0859,51.0045,51.0678,58218.0
2017-04-20 13:50:00,56.48,56.54,56.46,56.51,80096.0,51.0678,51.122,51.0497,51.0949,80096.0
2017-04-20 14:00:00,56.52,56.59,56.5,56.51,73722.0,51.104,51.1673,51.0859,51.0949,73722.0
2017-04-20 14:10:00,56.51,56.53,56.49,56.53,84358.0,51.0949,51.113,51.0768,51.113,84358.0
2017-04-20 14:20:00,56.53,56.57,56.49,56.53,83263.0,51.113,51.1492,51.0768,51.113,83263.0
2017-04-20 14:30:00,56.53,56.53,56.45,56.5,90834.0,51.113,51.113,51.0407,51.0859,90834.0
2017-04-20 14:40:00,56.49,56.53,56.46,56.53,112125.0,51.0768,51.113,51.0497,51.113,112125.0
2017-04-20 14:50:00,56.52,56.56,56.46,56.47,70606.0,51.104,51.1401,51.0497,51.0588,70606.0
2017-04-20 15:00:00,56.46,56.5,56.42,56.48,82356.0,51.0497,51.0859,51.0135,51.0678,82356.0
2017-04-20 15:10:00,56.48,56.52,56.44,56.45,71177.0,51.0678,51.104,51.0316,51.0407,71177.0
2017-04-20 15:20:00,56.45,56.47,56.42,56.46,113038.0,51.0407,51.0588,51.0135,51.0497,113038.0
2017-04-20 15:30:00,56.47,56.52,56.44,56.5,153163.0,51.0588,51.104,51.0316,51.0859,153163.0
2017-04-20 15:40:00,56.5,56.54,56.44,56.46,252287.0,51.0859,51.122,51.0316,51.0497,252287.0
2017-04-20 15:50:00,56.46,56.5,56.38,56.4,487316.0,51.0497,51.0859,50.9774,50.9955,487316.0
2017-04-21 09:30:00,56.29,56.38,56.23,56.28,571982.0,50.896,50.9774,50.8417,50.887,571982.0
2017-04-21 09:40:00,56.3,56.33,56.08,56.1,121767.0,50.905,50.9322,50.7061,50.7242,121767.0
2017-04-21 09:50:00,56.1,56.18,56.03,56.04,205382.0,50.7242,50.7965,50.6609,50.67,205382.0
2017-04-21 10:00:00,56.04,56.12,55.99,55.99,170424.0,50.67,50.7423,50.6247,50.6247,170424.0
2017-04-21 10:10:00,56.0,56.11,55.95,56.1,148031.0,50.6338,50.7332,50.5886,50.7242,148031.0
2017-04-21 10:20:00,56.1,56.12,56.03,56.03,57069.0,50.7242,50.7423,50.6609,50.6609,57069.0
2017-04-21 10:30:00,56.03,56.1,55.98,56.07,78425.0,50.6609,50.7242,50.6157,50.6971,78425.0
2017-04-21 10:40:00,56.08,56.08,56.01,56.07,79253.0,50.7061,50.7061,50.6428,50.6971,79253.0
2017-04-21 10:50:00,56.06,56.12,56.03,56.05,86646.0,50.688,50.7423,50.6609,50.679,86646.0
2017-04-21 11:00:00,56.04,56.16,56.04,56.12,88800.0,50.67,50.7785,50.67,50.7423,88800.0
2017-04-21 11:10:00,56.11,56.2,56.09,56.2,95639.0,50.7332,50.8146,50.7152,50.8146,95639.0
2017-04-21 11:20:00,56.2,56.24,56.15,56.21,157535.0,50.8146,50.8508,50.7694,50.8237,157535.0
2017-04-21 11:30:00,56.2,56.2,55.95,56.0,228009.0,50.8146,50.8146,50.5886,50.6338,228009.0
2017-04-21 11:40:00,56.0,56.03,55.95,55.99,84829.0,50.6338,50.6609,50.5886,50.6247,84829.0
2017-04-21 11:50:00,55.99,56.06,55.96,56.01,60434.0,50.6247,50.688,50.5976,50.6428,60434.0
2017-04-21 12:00:00,56.0,56.01,55.89,55.92,199922.0,50.6338,50.6428,50.5343,50.5615,199922.0
2017-04-21 12:10:00,55.93,55.96,55.83,55.91,122434.0,50.5705,50.5976,50.4801,50.5524,122434.0
2017-04-21 12:20:00,55.92,55.96,55.9,55.9,59573.0,50.5615,50.5976,50.5434,50.5434,59573.0
2017-04-21 12:30:00,55.91,55.95,55.88,55.89,78818.0,50.5524,50.5886,50.5253,50.5343,78818.0
2017-04-21 12:40:00,55.89,55.91,55.86,55.87,58104.0,50.5343,50.5524,50.5072,50.5162,58104.0
2017-04-21 12:50:00,55.87,55.9,55.86,55.89,45811.0,50.5162,50.5434,50.5072,50.5343,45811.0
2017-04-21 13:00:00,55.89,55.89,55.81,55.82,47209.0,50.5343,50.5343,50.462,50.471,47209.0
2017-04-21 13:10:00,55.83,55.83,55.68,55.72,98714.0,50.4801,50.4801,50.3445,50.3806,98714.0
2017-04-21 13:20:00,55.72,55.86,55.71,55.84,101257.0,50.3806,50.5072,50.3716,50.4891,101257.0
2017-04-21 13:30:00,55.84,55.87,55.78,55.79,89214.0,50.4891,50.5162,50.4349,50.4439,89214.0
2017-04-21 13:40:00,55.79,55.8,55.76,55.79,47967.0,50.4439,50.453,50.4168,50.4439,47967.0
2017-04-21 13:50:00,55.79,55.97,55.78,55.89,147207.0,50.4439,50.6067,50.4349,50.5343,147207.0
2017-04-21 14:00:00,55.88,55.91,55.86,55.9,63080.0,50.5253,50.5524,50.5072,50.5434,63080.0
2017-04-21 14:10:00,55.9,55.94,55.89,55.9,48664.0,50.5434,50.5795,50.5343,50.5434,48664.0
2017-04-21 14:20:00,55.9,56.02,55.89,55.97,95259.0,50.5434,50.6519,50.5343,50.6067,95259.0
2017-04-21 14:30:00,55.97,56.0,55.93,55.96,64557.0,50.6067,50.6338,50.5705,50.5976,64557.0
2017-04-21 14:40:00,55.96,55.98,55.91,55.92,56516.0,50.5976,50.6157,50.5524,50.5615,56516.0
2017-04-21 14:50:00,55.93,55.97,55.91,55.97,53436.0,50.5705,50.6067,50.5524,50.6067,53436.0
2017-04-21 15:00:00,55.97,55.99,55.86,55.86,130448.0,50.6067,50.6247,50.5072,50.5072,130448.0
2017-04-21 15:10:00,55.86,55.9,55.83,55.89,75410.0,50.5072,50.5434,50.4801,50.5343,75410.0
2017-04-21 15:20:00,55.88,55.93,55.85,55.91,64604.0,50.5253,50.5705,50.4982,50.5524,64604.0
2017-04-21 15:30:00,55.91,55.93,55.85,55.91,105027.0,50.5524,50.5705,50.4982,50.5524,105027.0
2017-04-21 15:40:00,55.92,55.97,55.92,55.92,146736.0,50.5615,50.6067,50.5615,50.5615,146736.0
2017-04-21 15:50:00,55.93,55.95,55.86,55.87,507863.0,50.5705,50.5886,50.5072,50.5162,507863.0
2017-04-24 09:30:00,56.14,56.21,55.87,56.02,518935.0,50.7604,50.8237,50.5162,50.6519,518935.0
2017-04-24 09:40:00,56.03,56.08,55.87,55.96,112114.0,50.6609,50.7061,50.5162,50.5976,112114.0
2017-04-24 09:50:00,55.96,55.99,55.85,55.95,148113.0,50.5976,50.6247,50.4982,50.5886,148113.0
2017-04-24 10:00:00,55.95,56.1,55.92,56.0,133007.0,50.5886,50.7242,50.5615,50.6338,133007.0
2017-04-24 10:10:00,56.01,56.04,55.93,56.0,136327.0,50.6428,50.67,50.5705,50.6338,136327.0
2017-04-24 10:20:00,55.99,56.04,55.92,55.98,161911.0,50.6247,50.67,50.5615,50.6157,161911.0
2017-04-24 10:30:00,55.97,56.04,55.86,55.87,221120.0,50.6067,50.67,50.5072,50.5162,221120.0
2017-04-24 10:40:00,55.86,55.9,55.81,55.9,122402.0,50.5072,50.5434,50.462,50.5434,122402.0
2017-04-24 10:50:00,55.9,56.05,55.86,56.05,117929.0,50.5434,50.679,50.5072,50.679,117929.0
2017-04-24 11:00:00,56.05,56.05,55.95,55.95,112423.0,50.679,50.679,50.5886,50.5886,112423.0
2017-04-24 11:10:00,55.94,55.97,55.83,55.87,182283.0,50.5795,50.6067,50.4801,50.5162,182283.0
2017-04-24 11:20:00,55.88,55.92,55.85,55.91,99656.0,50.5253,50.5615,50.4982,50.5524,99656.0
2017-04-24 11:30:00,55.91,55.94,55.89,55.91,120355.0,50.5524,50.5795,50.5343,50.5524,120355.0
2017-04-24 11:40:00,55.91,55.91,55.8,55.8,98348.0,50.5524,50.5524,50.453,50.453,98348.0
2017-04-24 11:50:00,55.81,55.81,55.75,55.78,83664.0,50.462,50.462,50.4077,50.4349,83664.0
2017-04-24 12:00:00,55.77,55.79,55.71,55.73,150031.0,50.4258,50.4439,50.3716,50.3897,150031.0
2017-04-24 12:10:00,55.73,55.8,55.73,55.76,85087.0,50.3897,50.453,50.3897,50.4168,85087.0
2017-04-24 12:20:00,55.75,55.77,55.71,55.74,84264.0,50.4077,50.4258,50.3716,50.3987,84264.0
2017-04-24 12:30:00,55.73,55.79,55.73,55.79,82245.0,50.3897,50.4439,50.3897,50.4439,82245.0
2017-04-24 12:40:00,55.79,55.79,55.65,55.65,129967.0,50.4439,50.4439,50.3173,50.3173,129967.0
2017-04-24 12:50:00,55.66,55.69,55.62,55.69,183648.0,50.3264,50.3535,50.2902,50.3535,183648.0
2017-04-24 13:00:00,55.69,55.74,55.6,55.61,114955.0,50.3535,50.3987,50.2721,50.2812,114955.0
2017-04-24 13:10:00,55.62,55.69,55.59,55.68,93295.0,50.2902,50.3535,50.2631,50.3445,93295.0
2017-04-24 13:20:00,55.69,55.69,55.6,55.63,96727.0,50.3535,50.3535,50.2721,50.2992,96727.0
2017-04-24 13:30:00,55.63,55.67,55.57,55.57,122475.0,50.2992,50.3354,50.245,50.245,122475.0
2017-04-24 13:40:00,55.58,55.61,55.55,55.57,72375.0,50.254,50.2812,50.2269,50.245,72375.0
2017-04-24 13:50:00,55.57,55.6,55.53,55.6,105148.0,50.245,50.2721,50.2088,50.2721,105148.0
2017-04-24 14:00:00,55.6,55.64,55.59,55.64,75775.0,50.2721,50.3083,50.2631,50.3083,75775.0
2017-04-24 14:10:00,55.64,55.69,55.63,55.65,143216.0,50.3083,50.3535,50.2992,50.3173,143216.0
2017-04-24 14:20:00,55.66,55.67,55.64,55.66,94555.0,50.3264,50.3354,50.3083,50.3264,94555.0
2017-04-24 14:30:00,55.66,55.67,55.61,55.62,86946.0,50.3264,50.3354,50.2812,50.2902,86946.0
2017-04-24 14:40:00,55.61,55.64,55.59,55.6,106661.0,50.2812,50.3083,50.2631,50.2721,106661.0
2017-04-24 14:50:00,55.6,55.63,55.57,55.59,115843.0,50.2721,50.2992,50.245,50.2631,115843.0
2017-04-24 15:00:00,55.59,55.63,55.58,55.63,135365.0,50.2631,50.2992,50.254,50.2992,135365.0
2017-04-24 15:10:00,55.62,55.63,55.49,55.5,175766.0,50.2902,50.2992,50.1727,50.1817,175766.0
2017-04-24 15:20:00,55.5,55.56,55.49,55.51,182577.0,50.1817,50.236,50.1727,50.1907,182577.0
2017-04-24 15:30:00,55.52,55.64,55.51,55.61,210240.0,50.1998,50.3083,50.1907,50.2812,210240.0
2017-04-24 15:40:00,55.61,55.67,55.59,55.65,320064.0,50.2812,50.3354,50.2631,50.3173,320064.0
2017-04-24 15:50:00,55.65,55.65,55.49,55.5,1167341.0,50.3173,50.3173,50.1727,50.1817,1167341.0
2017-04-25 09:30:00,55.53,55.71,55.42,55.66,561789.0,50.2088,50.3716,50.1094,50.3264,561789.0
2017-04-25 09:40:00,55.67,55.77,55.65,55.69,373506.0,50.3354,50.4258,50.3173,50.3535,373506.0
2017-04-25 09:50:00,55.68,55.74,55.67,55.68,308040.0,50.3445,50.3987,50.3354,50.3445,308040.0
2017-04-25 10:00:00,55.68,55.73,55.67,55.7,234021.0,50.3445,50.3897,50.3354,50.3625,234021.0
2017-04-25 10:10:00,55.71,55.71,55.64,55.69,157567.0,50.3716,50.3716,50.3083,50.3535,157567.0
2017-04-25 10:20:00,55.69,55.69,55.52,55.52,127473.0,50.3535,50.3535,50.1998,50.1998,127473.0
2017-04-25 10:30:00,55.52,55.6,55.5,55.51,159727.0,50.1998,50.2721,50.1817,50.1907,159727.0
2017-04-25 10:40:00,55.5,55.54,55.41,55.53,454055.0,50.1817,50.2179,50.1003,50.2088,454055.0
2017-04-25 10:50:00,55.54,55.6,55.48,55.6,92935.0,50.2179,50.2721,50.1636,50.2721,92935.0
2017-04-25 11:00:00,55.59,55.62,55.54,55.55,194972.0,50.2631,50.2902,50.2179,50.2269,194972.0
2017-04-25 11:10:00,55.54,55.56,55.49,55.52,182388.0,50.2179,50.236,50.1727,50.1998,182388.0
2017-04-25 11:20:00,55.52,55.57,55.48,55.57,174710.0,50.1998,50.245,50.1636,50.245,174710.0
2017-04-25 11:30:00,55.57,55.58,55.53,55.56,204179.0,50.245,50.254,50.2088,50.236,204179.0
2017-04-25 11:40:00,55.56,55.56,55.47,55.48,311258.0,50.236,50.236,50.1546,50.1636,311258.0
2017-04-25 11:50:00,55.48,55.55,55.47,55.55,79835.0,50.1636,50.2269,50.1546,50.2269,79835.0
2017-04-25 12:00:00,55.55,55.61,55.53,55.59,150470.0,50.2269,50.2812,50.2088,50.2631,150470.0
2017-04-25 12:10:00,55.58,55.63,55.55,55.62,133931.0,50.254,50.2992,50.2269,50.2902,133931.0
2017-04-25 12:20:00,55.62,55.63,55.54,55.56,212136.0,50.2902,50.2992,50.2179,50.236,212136.0
2017-04-25 12:30:00,55.56,55.58,55.5,55.51,90907.0,50.236,50.254,50.1817,50.1907,90907.0
2017-04-25 12:40:00,55.51,55.56,55.43,55.47,917760.0,50.1907,50.236,50.1184,50.1546,917760.0
2017-04-25 12:50:00,55.47,55.55,55.44,55.51,116726.0,50.1546,50.2269,50.1275,50.1907,116726.0
2017-04-25 13:00:00,55.51,55.61,55.5,55.59,117850.0,50.1907,50.2812,50.1817,50.2631,117850.0
2017-04-25 13:10:00,55.6,55.6,55.56,55.57,100606.0,50.2721,50.2721,50.236,50.245,100606.0
2017-04-25 13:20:00,55.58,55.58,55.49,55.51,104542.0,50.254,50.254,50.1727,50.1907,104542.0
2017-04-25 13:30:00,55.52,55.52,55.45,55.48,110215.0,50.1998,50.1998,50.1365,50.1636,110215.0
2017-04-25 13:40:00,55.48,55.56,55.47,55.54,125298.0,50.1636,50.236,50.1546,50.2179,125298.0
2017-04-25 13:50:00,55.53,55.57,55.53,55.55,93515.0,50.2088,50.245,50.2088,50.2269,93515.0
2017-04-25 14:00:00,55.56,55.61,55.55,55.58,130758.0,50.236,50.2812,50.2269,50.254,130758.0
2017-04-25 14:10:00,55.58,55.6,55.57,55.59,85453.0,50.254,50.2721,50.245,50.2631,85453.0
2017-04-25 14:20:00,55.6,55.61,55.57,55.59,107793.0,50.2721,50.2812,50.245,50.2631,107793.0
2017-04-25 14:30:00,55.59,55.61,55.57,55.6,118544.0,50.2631,50.2812,50.245,50.2721,118544.0
2017-04-25 14:40:00,55.59,55.61,55.55,55.57,112173.0,50.2631,50.2812,50.2269,50.245,112173.0
2017-04-25 14:50:00,55.57,55.6,55.55,55.59,107343.0,50.245,50.2721,50.2269,50.2631,107343.0
2017-04-25 15:00:00,55.59,55.6,55.56,55.57,116488.0,50.2631,50.2721,50.236,50.245,116488.0
2017-04-25 15:10:00,55.58,55.58,55.52,55.53,129413.0,50.254,50.254,50.1998,50.2088,129413.0
2017-04-25 15:20:00,55.53,55.58,55.52,55.55,143188.0,50.2088,50.254,50.1998,50.2269,143188.0
2017-04-25 15:30:00,55.55,55.57,55.52,55.57,202233.0,50.2269,50.245,50.1998,50.245,202233.0
2017-04-25 15:40:00,55.57,55.57,55.49,55.5,289289.0,50.245,50.245,50.1727,50.1817,289289.0
2017-04-25 15:50:00,55.51,55.51,55.44,55.45,710366.0,50.1907,50.1907,50.1275,50.1365,710366.0
2017-04-26 09:30:00,55.49,55.79,55.43,55.7,546729.0,50.1727,50.4439,50.1184,50.3625,546729.0
2017-04-26 09:40:00,55.7,55.84,55.69,55.8,217377.0,50.3625,50.4891,50.3535,50.453,217377.0
2017-04-26 09:50:00,55.8,55.84,55.76,55.78,225031.0,50.453,50.4891,50.4168,50.4349,225031.0
2017-04-26 10:00:00,55.77,55.83,55.73,55.79,213593.0,50.4258,50.4801,50.3897,50.4439,213593.0
2017-04-26 10:10:00,55.79,55.8,55.65,55.7,188202.0,50.4439,50.453,50.3173,50.3625,188202.0
2017-04-26 10:20:00,55.69,55.71,55.62,55.7,213630.0,50.3535,50.3716,50.2902,50.3625,213630.0
2017-04-26 10:30:00,55.7,55.7,55.55,55.6,226479.0,50.3625,50.3625,50.2269,50.2721,226479.0
2017-04-26 10:40:00,55.59,55.6,55.49,55.51,367524.0,50.2631,50.2721,50.1727,50.1907,367524.0
2017-04-26 10:50:00,55.51,55.6,55.49,55.6,180611.0,50.1907,50.2721,50.1727,50.2721,180611.0
2017-04-26 11:00:00,55.59,55.61,55.53,55.55,163473.0,50.2631,50.2812,50.2088,50.2269,163473.0
2017-04-26 11:10:00,55.55,55.57,55.45,55.48,190594.0,50.2269,50.245,50.1365,50.1636,190594.0
2017-04-26 11:20:00,55.48,55.6,55.47,55.6,307968.0,50.1636,50.2721,50.1546,50.2721,307968.0
2017-04-26 11:30:00,55.6,55.61,55.56,55.59,174236.0,50.2721,50.2812,50.236,50.2631,174236.0
2017-04-26 11:40:00,55.6,55.65,55.49,55.52,167940.0,50.2721,50.3173,50.1727,50.1998,167940.0
2017-04-26 11:50:00,55.52,55.55,55.45,55.45,135574.0,50.1998,50.2269,50.1365,50.1365,135574.0
2017-04-26 12:00:00,55.45,55.53,55.43,55.5,156762.0,50.1365,50.2088,50.1184,50.1817,156762.0
2017-04-26 12:10:00,55.5,55.54,55.44,55.49,197341.0,50.1817,50.2179,50.1275,50.1727,197341.0
2017-04-26 12:20:00,55.5,55.53,55.45,55.51,205080.0,50.1817,50.2088,50.1365,50.1907,205080.0
2017-04-26 12:30:00,55.51,55.52,55.4,55.49,216111.0,50.1907,50.1998,50.0913,50.1727,216111.0
2017-04-26 12:40:00,55.48,55.53,55.45,55.48,160038.0,50.1636,50.2088,50.1365,50.1636,160038.0
2017-04-26 12:50:00,55.48,55.53,55.46,55.5,197839.0,50.1636,50.2088,50.1455,50.1817,197839.0
2017-04-26 13:00:00,55.5,55.5,55.41,55.45,348474.0,50.1817,50.1817,50.1003,50.1365,348474.0
2017-04-26 13:10:00,55.45,55.47,55.42,55.43,116144.0,50.1365,50.1546,50.1094,50.1184,116144.0
2017-04-26 13:20:00,55.43,55.43,55.37,55.38,170670.0,50.1184,50.1184,50.0642,50.0732,170670.0
2017-04-26 13:30:00,55.38,55.43,55.36,55.41,195510.0,50.0732,50.1184,50.0551,50.1003,195510.0
2017-04-26 13:40:00,55.41,55.46,55.31,55.37,156686.0,50.1003,50.1455,50.0099,50.0642,156686.0
2017-04-26 13:50:00,55.37,55.43,55.31,55.39,203818.0,50.0642,50.1184,50.0099,50.0822,203818.0
2017-04-26 14:00:00,55.39,55.44,55.32,55.44,236548.0,50.0822,50.1275,50.019,50.1275,236548.0
2017-04-26 14:10:00,55.44,55.47,55.42,55.43,145695.0,50.1275,50.1546,50.1094,50.1184,145695.0
2017-04-26 14:20:00,55.43,55.44,55.38,55.39,299541.0,50.1184,50.1275,50.0732,50.0822,299541.0
2017-04-26 14:30:00,55.4,55.45,55.39,55.44,157327.0,50.0913,50.1365,50.0822,50.1275,157327.0
2017-04-26 14:40:00,55.44,55.46,55.41,55.44,176666.0,50.1275,50.1455,50.1003,50.1275,176666.0
2017-04-26 14:50:00,55.44,55.49,55.43,55.47,273590.0,50.1275,50.1727,50.1184,50.1546,273590.0
2017-04-26 15:00:00,55.46,55.51,55.45,55.5,427694.0,50.1455,50.1907,50.1365,50.1817,427694.0
2017-04-26 15:10:00,55.5,55.58,55.48,55.49,206880.0,50.1817,50.254,50.1636,50.1727,206880.0
2017-04-26 15:20:00,55.48,55.5,55.42,55.42,415500.0,50.1636,50.1817,50.1094,50.1094,415500.0
2017-04-26 15:30:00,55.43,55.48,55.3,55.3,295511.0,50.1184,50.1636,50.0009,50.0009,295511.0
2017-04-26 15:40:00,55.3,55.3,55.19,55.2,431311.0,50.0009,50.0009,49.9014,49.9104,431311.0
2017-04-26 15:50:00,55.2,55.25,55.12,55.15,1047041.0,49.9104,49.9557,49.8381,49.8652,1047041.0
2017-04-27 09:30:00,55.18,55.29,55.0,55.09,605049.0,49.8924,49.9918,49.7296,49.811,605049.0
2017-04-27 09:40:00,55.1,55.26,55.0,55.14,223989.0,49.82,49.9647,49.7296,49.8562,223989.0
2017-04-27 09:50:00,55.15,55.18,54.94,55.03,485624.0,49.8652,49.8924,49.6754,49.7567,485624.0
2017-04-27 10:00:00,55.03,55.17,55.0,55.01,256110.0,49.7567,49.8833,49.7296,49.7387,256110.0
2017-04-27 10:10:00,55.02,55.08,54.91,54.93,209784.0,49.7477,49.8019,49.6482,49.6663,209784.0
2017-04-27 10:20:00,54.93,55.07,54.93,55.05,126577.0,49.6663,49.7929,49.6663,49.7748,126577.0
2017-04-27 10:30:00,55.05,55.12,55.05,55.08,271482.0,49.7748,49.8381,49.7748,49.8019,271482.0
2017-04-27 10:40:00,55.08,55.19,55.07,55.1,275416.0,49.8019,49.9014,49.7929,49.82,275416.0
2017-04-27 10:50:00,55.1,55.12,55.03,55.04,307315.0,49.82,49.8381,49.7567,49.7658,307315.0
2017-04-27 11:00:00,55.04,55.1,55.01,55.1,193922.0,49.7658,49.82,49.7387,49.82,193922.0
2017-04-27 11:10:00,55.1,55.31,55.09,55.26,278543.0,49.82,50.0099,49.811,49.9647,278543.0
2017-04-27 11:20:00,55.26,55.33,55.24,55.28,143941.0,49.9647,50.028,49.9466,49.9828,143941.0
2017-04-27 11:30:00,55.27,55.34,55.25,55.3,126804.0,49.9737,50.037,49.9557,50.0009,126804.0
2017-04-27 11:40:00,55.3,55.32,55.25,55.32,179265.0,50.0009,50.019,49.9557,50.019,179265.0
2017-04-27 11:50:00,55.32,55.47,55.31,55.42,144480.0,50.019,50.1546,50.0099,50.1094,144480.0
2017-04-27 12:00:00,55.43,55.49,55.39,55.41,95708.0,50.1184,50.1727,50.0822,50.1003,95708.0
2017-04-27 12:10:00,55.4,55.41,55.33,55.34,114263.0,50.0913,50.1003,50.028,50.037,114263.0
2017-04-27 12:20:00,55.34,55.34,55.22,55.23,201054.0,50.037,50.037,49.9285,49.9376,201054.0
2017-04-27 12:30:00,55.23,55.25,55.21,55.25,165758.0,49.9376,49.9557,49.9195,49.9557,165758.0
2017-04-27 12:40:00,55.25,55.3,55.24,55.29,126574.0,49.9557,50.0009,49.9466,49.9918,126574.0
2017-04-27 12:50:00,55.29,55.31,55.23,55.3,117953.0,49.9918,50.0099,49.9376,50.0009,117953.0
2017-04-27 13:00:00,55.29,55.36,55.29,55.36,103842.0,49.9918,50.0551,49.9918,50.0551,103842.0
2017-04-27 13:10:00,55.36,55.4,55.36,55.4,126233.0,50.0551,50.0913,50.0551,50.0913,126233.0
2017-04-27 13:20:00,55.4,55.41,55.36,55.38,115585.0,50.0913,50.1003,50.0551,50.0732,115585.0
2017-04-27 13:30:00,55.37,55.39,55.35,55.39,66939.0,50.0642,50.0822,50.0461,50.0822,66939.0
2017-04-27 13:40:00,55.39,55.4,55.38,55.4,124643.0,50.0822,50.0913,50.0732,50.0913,124643.0
2017-04-27 13:50:00,55.4,55.42,55.39,55.41,115512.0,50.0913,50.1094,50.0822,50.1003,115512.0
2017-04-27 14:00:00,55.41,55.45,55.38,55.4,103741.0,50.1003,50.1365,50.0732,50.0913,103741.0
2017-04-27 14:10:00,55.4,55.42,55.37,55.4,85779.0,50.0913,50.1094,50.0642,50.0913,85779.0
2017-04-27 14:20:00,55.4,55.47,55.39,55.45,221241.0,50.0913,50.1546,50.0822,50.1365,221241.0
2017-04-27 14:30:00,55.44,55.47,55.43,55.46,105084.0,50.1275,50.1546,50.1184,50.1455,105084.0
2017-04-27 14:40:00,55.45,55.5,55.44,55.5,108184.0,50.1365,50.1817,50.1275,50.1817,108184.0
2017-04-27 14:50:00,55.5,55.5,55.49,55.5,77310.0,50.1817,50.1817,50.1727,50.1817,77310.0
2017-04-27 15:00:00,55.5,55.5,55.42,55.45,193071.0,50.1817,50.1817,50.1094,50.1365,193071.0
2017-04-27 15:10:00,55.44,55.5,55.44,55.47,122519.0,50.1275,50.1817,50.1275,50.1546,122519.0
2017-04-27 15:20:00,55.47,55.49,55.42,55.43,159970.0,50.1546,50.1727,50.1094,50.1184,159970.0
2017-04-27 15:30:00,55.43,55.49,55.42,55.49,142891.0,50.1184,50.1727,50.1094,50.1727,142891.0
2017-04-27 15:40:00,55.48,55.57,55.47,55.53,268072.0,50.1636,50.245,50.1546,50.2088,268072.0
2017-04-27 15:50:00,55.53,55.54,55.46,55.47,694920.0,50.2088,50.2179,50.1455,50.1546,694920.0
2017-04-28 09:30:00,55.43,55.43,55.17,55.38,301366.0,50.1184,50.1184,49.8833,50.0732,301366.0
2017-04-28 09:40:00,55.38,55.46,55.33,55.36,213638.0,50.0732,50.1455,50.028,50.0551,213638.0
2017-04-28 09:50:00,55.36,55.41,55.31,55.34,124260.0,50.0551,50.1003,50.0099,50.037,124260.0
2017-04-28 10:00:00,55.33,55.4,55.27,55.35,115395.0,50.028,50.0913,49.9737,50.0461,115395.0
2017-04-28 10:10:00,55.34,55.38,55.27,55.32,127059.0,50.037,50.0732,49.9737,50.019,127059.0
2017-04-28 10:20:00,55.31,55.31,55.17,55.26,130008.0,50.0099,50.0099,49.8833,49.9647,130008.0
2017-04-28 10:30:00,55.25,55.28,55.19,55.27,87801.0,49.9557,49.9828,49.9014,49.9737,87801.0
2017-04-28 10:40:00,55.27,55.3,55.24,55.24,128250.0,49.9737,50.0009,49.9466,49.9466,128250.0
2017-04-28 10:50:00,55.25,55.25,55.2,55.2,72419.0,49.9557,49.9557,49.9104,49.9104,72419.0
2017-04-28 11:00:00,55.21,55.28,55.17,55.23,115636.0,49.9195,49.9828,49.8833,49.9376,115636.0
2017-04-28 11:10:00,55.23,55.23,55.14,55.18,92535.0,49.9376,49.9376,49.8562,49.8924,92535.0
2017-04-28 11:20:00,55.19,55.28,55.16,55.27,88996.0,49.9014,49.9828,49.8743,49.9737,88996.0
2017-04-28 11:30:00,55.27,55.28,55.2,55.25,90120.0,49.9737,49.9828,49.9104,49.9557,90120.0
2017-04-28 11:40:00,55.25,55.35,55.24,55.35,97189.0,49.9557,50.0461,49.9466,50.0461,97189.0
2017-04-28 11:50:00,55.34,55.35,55.26,55.28,85409.0,50.037,50.0461,49.9647,49.9828,85409.0
2017-04-28 12:00:00,55.28,55.37,55.28,55.32,94182.0,49.9828,50.0642,49.9828,50.019,94182.0
2017-04-28 12:10:00,55.33,55.38,55.3,55.36,105885.0,50.028,50.0732,50.0009,50.0551,105885.0
2017-04-28 12:20:00,55.36,55.46,55.35,55.46,63805.0,50.0551,50.1455,50.0461,50.1455,63805.0
2017-04-28 12:30:00,55.46,55.47,55.41,55.46,143145.0,50.1455,50.1546,50.1003,50.1455,143145.0
2017-04-28 12:40:00,55.47,55.52,55.46,55.5,219282.0,50.1546,50.1998,50.1455,50.1817,219282.0
2017-04-28 12:50:00,55.49,55.5,55.43,55.47,61197.0,50.1727,50.1817,50.1184,50.1546,61197.0
2017-04-28 13:00:00,55.46,55.53,55.44,55.5,72494.0,50.1455,50.2088,50.1275,50.1817,72494.0
2017-04-28 13:10:00,55.5,55.5,55.43,55.43,61192.0,50.1817,50.1817,50.1184,50.1184,61192.0
2017-04-28 13:20:00,55.44,55.5,55.43,55.5,52108.0,50.1275,50.1817,50.1184,50.1817,52108.0
2017-04-28 13:30:00,55.5,55.53,55.47,55.52,36912.0,50.1817,50.2088,50.1546,50.1998,36912.0
2017-04-28 13:40:00,55.52,55.53,55.45,55.5,92966.0,50.1998,50.2088,50.1365,50.1817,92966.0
2017-04-28 13:50:00,55.5,55.51,55.47,55.51,80698.0,50.1817,50.1907,50.1546,50.1907,80698.0
2017-04-28 14:00:00,55.5,55.51,55.46,55.47,87992.0,50.1817,50.1907,50.1455,50.1546,87992.0
2017-04-28 14:10:00,55.47,55.47,55.43,55.46,68509.0,50.1546,50.1546,50.1184,50.1455,68509.0
2017-04-28 14:20:00,55.46,55.49,55.46,55.48,61254.0,50.1455,50.1727,50.1455,50.1636,61254.0
2017-04-28 14:30:00,55.47,55.51,55.47,55.47,88459.0,50.1546,50.1907,50.1546,50.1546,88459.0
2017-04-28 14:40:00,55.48,55.5,55.46,55.48,82196.0,50.1636,50.1817,50.1455,50.1636,82196.0
2017-04-28 14:50:00,55.48,55.49,55.45,55.47,83256.0,50.1636,50.1727,50.1365,50.1546,83256.0
2017-04-28 15:00:00,55.47,55.51,55.47,55.5,70147.0,50.1546,50.1907,50.1546,50.1817,70147.0
2017-04-28 15:10:00,55.49,55.51,55.48,55.49,116454.0,50.1727,50.1907,50.1636,50.1727,116454.0
2017-04-28 15:20:00,55.49,55.5,55.47,55.48,100540.0,50.1727,50.1817,50.1546,50.1636,100540.0
2017-04-28 15:30:00,55.48,55.51,55.47,55.48,148446.0,50.1636,50.1907,50.1546,50.1636,148446.0
2017-04-28 15:40:00,55.48,55.48,55.4,55.41,190501.0,50.1636,50.1636,50.0913,50.1003,190501.0
2017-04-28 15:50:00,55.41,55.45,55.38,55.41,728376.0,50.1003,50.1365,50.0732,50.1003,728376.0
2017-05-01 09:30:00,55.43,55.43,55.2,55.32,182840.0,50.1184,50.1184,49.9104,50.019,182840.0
2017-05-01 09:40:00,55.31,55.34,55.1,55.1,121551.0,50.0099,50.037,49.82,49.82,121551.0
2017-05-01 09:50:00,55.11,55.23,55.01,55.17,121602.0,49.8291,49.9376,49.7387,49.8833,121602.0
2017-05-01 10:00:00,55.17,55.21,55.1,55.2,88722.0,49.8833,49.9195,49.82,49.9104,88722.0
2017-05-01 10:10:00,55.19,55.31,55.15,55.26,93323.0,49.9014,50.0099,49.8652,49.9647,93323.0
2017-05-01 10:20:00,55.26,55.26,55.17,55.2,54050.0,49.9647,49.9647,49.8833,49.9104,54050.0
2017-05-01 10:30:00,55.2,55.28,55.2,55.26,52125.0,49.9104,49.9828,49.9104,49.9647,52125.0
2017-05-01 10:40:00,55.27,55.4,55.24,55.38,63773.0,49.9737,50.0913,49.9466,50.0732,63773.0
2017-05-01 10:50:00,55.38,55.44,55.35,55.38,81243.0,50.0732,50.1275,50.0461,50.0732,81243.0
2017-05-01 11:00:00,55.38,55.4,55.34,55.35,56532.0,50.0732,50.0913,50.037,50.0461,56532.0
2017-05-01 11:10:00,55.35,55.45,55.34,55.39,59767.0,50.0461,50.1365,50.037,50.0822,59767.0
2017-05-01 11:20:00,55.39,55.44,55.35,55.37,59581.0,50.0822,50.1275,50.0461,50.0642,59581.0
2017-05-01 11:30:00,55.36,55.4,55.29,55.3,179776.0,50.0551,50.0913,49.9918,50.0009,179776.0
2017-05-01 11:40:00,55.3,55.34,55.26,55.34,75446.0,50.0009,50.037,49.9647,50.037,75446.0
2017-05-01 11:50:00,55.34,55.35,55.28,55.3,72294.0,50.037,50.0461,49.9828,50.0009,72294.0
2017-05-01 12:00:00,55.3,55.36,55.29,55.33,58448.0,50.0009,50.0551,49.9918,50.028,58448.0
2017-05-01 12:10:00,55.34,55.35,55.24,55.26,92837.0,50.037,50.0461,49.9466,49.9647,92837.0
2017-05-01 12:20:00,55.26,55.3,55.23,55.3,56708.0,49.9647,50.0009,49.9376,50.0009,56708.0
2017-05-01 12:30:00,55.29,55.32,55.27,55.31,43354.0,49.9918,50.019,49.9737,50.0099,43354.0
2017-05-01 12:40:00,55.3,55.32,55.27,55.3,50633.0,50.0009,50.019,49.9737,50.0009,50633.0
2017-05-01 12:50:00,55.3,55.32,55.21,55.26,70365.0,50.0009,50.019,49.9195,49.9647,70365.0
2017-05-01 13:00:00,55.26,55.3,55.23,55.25,77648.0,49.9647,50.0009,49.9376,49.9557,77648.0
2017-05-01 13:10:00,55.26,55.31,55.24,55.28,53240.0,49.9647,50.0099,49.9466,49.9828,53240.0
2017-05-01 13:20:00,55.29,55.33,55.27,55.33,46235.0,49.9918,50.028,49.9737,50.028,46235.0
2017-05-01 13:30:00,55.32,55.36,55.31,55.32,41601.0,50.019,50.0551,50.0099,50.019,41601.0
2017-05-01 13:40:00,55.32,55.36,55.31,55.36,69252.0,50.019,50.0551,50.0099,50.0551,69252.0
2017-05-01 13:50:00,55.36,55.4,55.32,55.37,67164.0,50.0551,50.0913,50.019,50.0642,67164.0
2017-05-01 14:00:00,55.37,55.4,55.33,55.36,83315.0,50.0642,50.0913,50.028,50.0551,83315.0
2017-05-01 14:10:00,55.36,55.37,55.31,55.33,101249.0,50.0551,50.0642,50.0099,50.028,101249.0
2017-05-01 14:20:00,55.32,55.36,55.26,55.27,125934.0,50.019,50.0551,49.9647,49.9737,125934.0
2017-05-01 14:30:00,55.26,55.26,55.2,55.23,87907.0,49.9647,49.9647,49.9104,49.9376,87907.0
2017-05-01 14:40:00,55.23,55.25,55.21,55.22,94759.0,49.9376,49.9557,49.9195,49.9285,94759.0
2017-05-01 14:50:00,55.22,55.23,55.18,55.21,103831.0,49.9285,49.9376,49.8924,49.9195,103831.0
2017-05-01 15:00:00,55.21,55.25,55.15,55.16,118998.0,49.9195,49.9557,49.8652,49.8743,118998.0
2017-05-01 15:10:00,55.17,55.21,55.14,55.16,109844.0,49.8833,49.9195,49.8562,49.8743,109844.0
2017-05-01 15:20:00,55.15,55.19,55.11,55.18,111975.0,49.8652,49.9014,49.8291,49.8924,111975.0
2017-05-01 15:30:00,55.18,55.21,55.15,55.15,199929.0,49.8924,49.9195,49.8652,49.8652,199929.0
2017-05-01 15:40:00,55.14,55.15,55.08,55.1,225987.0,49.8562,49.8652,49.8019,49.82,225987.0
2017-05-01 15:50:00,55.1,55.1,54.98,55.0,604632.0,49.82,49.82,49.7115,49.7296,604632.0
2017-05-02 09:30:00,55.12,55.16,54.9,54.97,328421.0,49.8381,49.8743,49.6392,49.7025,328421.0
2017-05-02 09:40:00,54.98,55.04,54.93,54.95,229782.0,49.7115,49.7658,49.6663,49.6844,229782.0
2017-05-02 09:50:00,54.95,55.0,54.89,54.96,193751.0,49.6844,49.7296,49.6302,49.6934,193751.0
2017-05-02 10:00:00,54.96,55.04,54.95,54.99,205612.0,49.6934,49.7658,49.6844,49.7206,205612.0
2017-05-02 10:10:00,54.99,55.1,54.96,55.03,299508.0,49.7206,49.82,49.6934,49.7567,299508.0
2017-05-02 10:20:00,55.03,55.05,54.97,55.03,226389.0,49.7567,49.7748,49.7025,49.7567,226389.0
2017-05-02 10:30:00,55.02,55.04,54.94,54.98,215202.0,49.7477,49.7658,49.6754,49.7115,215202.0
2017-05-02 10:40:00,54.98,55.02,54.94,54.95,252225.0,49.7115,49.7477,49.6754,49.6844,252225.0
2017-05-02 10:50:00,54.95,54.96,54.83,54.86,299731.0,49.6844,49.6934,49.5759,49.603,299731.0
2017-05-02 11:00:00,54.87,54.95,54.81,54.82,152620.0,49.6121,49.6844,49.5578,49.5669,152620.0
2017-05-02 11:10:00,54.82,54.89,54.79,54.86,138321.0,49.5669,49.6302,49.5397,49.603,138321.0
2017-05-02 11:20:00,54.86,54.95,54.82,54.94,132979.0,49.603,49.6844,49.5669,49.6754,132979.0
2017-05-02 11:30:00,54.94,54.94,54.89,54.89,198930.0,49.6754,49.6754,49.6302,49.6302,198930.0
2017-05-02 11:40:00,54.9,54.92,54.87,54.89,135490.0,49.6392,49.6573,49.6121,49.6302,135490.0
2017-05-02 11:50:00,54.88,54.9,54.86,54.88,106381.0,49.6211,49.6392,49.603,49.6211,106381.0
2017-05-02 12:00:00,54.88,54.9,54.83,54.85,375955.0,49.6211,49.6392,49.5759,49.594,375955.0
2017-05-02 12:10:00,54.84,54.86,54.82,54.85,89402.0,49.5849,49.603,49.5669,49.594,89402.0
2017-05-02 12:20:00,54.85,54.91,54.85,54.89,85463.0,49.594,49.6482,49.594,49.6302,85463.0
2017-05-02 12:30:00,54.88,54.93,54.83,54.85,188902.0,49.6211,49.6663,49.5759,49.594,188902.0
2017-05-02 12:40:00,54.84,54.94,54.84,54.89,162411.0,49.5849,49.6754,49.5849,49.6302,162411.0
2017-05-02 12:50:00,54.89,54.92,54.85,54.92,85915.0,49.6302,49.6573,49.594,49.6573,85915.0
2017-05-02 13:00:00,54.92,54.92,54.87,54.91,82000.0,49.6573,49.6573,49.6121,49.6482,82000.0
2017-05-02 13:10:00,54.91,54.96,54.9,54.91,76384.0,49.6482,49.6934,49.6392,49.6482,76384.0
2017-05-02 13:20:00,54.91,54.95,54.9,54.9,91905.0,49.6482,49.6844,49.6392,49.6392,91905.0
2017-05-02 13:30:00,54.89,54.94,54.88,54.93,138232.0,49.6302,49.6754,49.6211,49.6663,138232.0
2017-05-02 13:40:00,54.94,54.96,54.91,54.95,90857.0,49.6754,49.6934,49.6482,49.6844,90857.0
2017-05-02 13:50:00,54.95,54.95,54.9,54.94,133231.0,49.6844,49.6844,49.6392,49.6754,133231.0
2017-05-02 14:00:00,54.94,55.01,54.92,54.99,86533.0,49.6754,49.7387,49.6573,49.7206,86533.0
2017-05-02 14:10:00,54.98,55.02,54.96,55.0,150277.0,49.7115,49.7477,49.6934,49.7296,150277.0
2017-05-02 14:20:00,55.01,55.07,54.97,55.05,113851.0,49.7387,49.7929,49.7025,49.7748,113851.0
2017-05-02 14:30:00,55.04,55.08,55.04,55.06,76163.0,49.7658,49.8019,49.7658,49.7839,76163.0
2017-05-02 14:40:00,55.05,55.06,54.98,54.99,187468.0,49.7748,49.7839,49.7115,49.7206,187468.0
2017-05-02 14:50:00,54.99,55.01,54.99,54.99,65641.0,49.7206,49.7387,49.7206,49.7206,65641.0
2017-05-02 15:00:00,55.0,55.03,54.93,54.98,150421.0,49.7296,49.7567,49.6663,49.7115,150421.0
2017-05-02 15:10:00,54.98,55.02,54.98,54.99,78971.0,49.7115,49.7477,49.7115,49.7206,78971.0
2017-05-02 15:20:00,54.99,55.05,54.98,55.02,116212.0,49.7206,49.7748,49.7115,49.7477,116212.0
2017-05-02 15:30:00,55.03,55.05,55.0,55.05,131752.0,49.7567,49.7748,49.7296,49.7748,131752.0
2017-05-02 15:40:00,55.06,55.08,55.04,55.05,185058.0,49.7839,49.8019,49.7658,49.7748,185058.0
2017-05-02 15:50:00,55.05,55.08,55.02,55.07,482261.0,49.7748,49.8019,49.7477,49.7929,482261.0
2017-05-03 09:30:00,55.17,55.3,55.0,55.06,336033.0,49.8833,50.0009,49.7296,49.7839,336033.0
2017-05-03 09:40:00,55.05,55.1,55.0,55.09,177211.0,49.7748,49.82,49.7296,49.811,177211.0
2017-05-03 09:50:00,55.08,55.11,54.99,55.0,118138.0,49.8019,49.8291,49.7206,49.7296,118138.0
2017-05-03 10:00:00,55.0,55.01,54.83,54.84,106737.0,49.7296,49.7387,49.5759,49.5849,106737.0
2017-05-03 10:10:00,54.85,54.88,54.79,54.85,148064.0,49.594,49.6211,49.5397,49.594,148064.0
2017-05-03 10:20:00,54.85,54.87,54.81,54.85,72067.0,49.594,49.6121,49.5578,49.594,72067.0
2017-05-03 10:30:00,54.84,54.87,54.79,54.82,96975.0,49.5849,49.6121,49.5397,49.5669,96975.0
2017-05-03 10:40:00,54.81,54.82,54.66,54.68,182474.0,49.5578,49.5669,49.4222,49.4403,182474.0
2017-05-03 10:50:00,54.67,54.71,54.63,54.69,266421.0,49.4312,49.4674,49.3951,49.4493,266421.0
2017-05-03 11:00:00,54.69,54.75,54.64,54.69,256987.0,49.4493,49.5036,49.4041,49.4493,256987.0
2017-05-03 11:10:00,54.69,54.72,54.67,54.68,188895.0,49.4493,49.4764,49.4312,49.4403,188895.0
2017-05-03 11:20:00,54.68,54.7,54.62,54.65,202615.0,49.4403,49.4584,49.386,49.4132,202615.0
2017-05-03 11:30:00,54.65,54.7,54.61,54.65,185141.0,49.4132,49.4584,49.377,49.4132,185141.0
2017-05-03 11:40:00,54.65,54.68,54.51,54.54,177244.0,49.4132,49.4403,49.2866,49.3137,177244.0
2017-05-03 11:50:00,54.54,54.61,54.53,54.55,116051.0,49.3137,49.377,49.3047,49.3227,116051.0
2017-05-03 12:00:00,54.54,54.61,54.51,54.6,136023.0,49.3137,49.377,49.2866,49.3679,136023.0
2017-05-03 12:10:00,54.59,54.62,54.57,54.57,91561.0,49.3589,49.386,49.3408,49.3408,91561.0
2017-05-03 12:20:00,54.58,54.64,54.57,54.63,76118.0,49.3499,49.4041,49.3408,49.3951,76118.0
2017-05-03 12:30:00,54.63,54.66,54.59,54.63,69491.0,49.3951,49.4222,49.3589,49.3951,69491.0
2017-05-03 12:40:00,54.63,54.67,54.61,54.62,127665.0,49.3951,49.4312,49.377,49.386,127665.0
2017-05-03 12:50:00,54.62,54.67,54.61,54.65,118375.0,49.386,49.4312,49.377,49.4132,118375.0
2017-05-03 13:00:00,54.66,54.71,54.59,54.6,155224.0,49.4222,49.4674,49.3589,49.3679,155224.0
2017-05-03 13:10:00,54.6,54.63,54.54,54.59,141436.0,49.3679,49.3951,49.3137,49.3589,141436.0
2017-05-03 13:20:00,54.59,54.61,54.52,54.55,72148.0,49.3589,49.377,49.2956,49.3227,72148.0
2017-05-03 13:30:00,54.54,54.57,54.49,54.54,97011.0,49.3137,49.3408,49.2685,49.3137,97011.0
2017-05-03 13:40:00,54.55,54.55,54.48,54.5,106158.0,49.3227,49.3227,49.2594,49.2775,106158.0
2017-05-03 13:50:00,54.49,54.53,54.46,54.53,173308.0,49.2685,49.3047,49.2414,49.3047,173308.0
2017-05-03 14:00:00,54.52,54.55,54.42,54.46,187262.0,49.2956,49.3227,49.2052,49.2414,187262.0
2017-05-03 14:10:00,54.47,54.48,54.4,54.4,133484.0,49.2504,49.2594,49.1871,49.1871,133484.0
2017-05-03 14:20:00,54.4,54.47,54.4,54.46,102332.0,49.1871,49.2504,49.1871,49.2414,102332.0
2017-05-03 14:30:00,54.46,54.52,54.45,54.51,94396.0,49.2414,49.2956,49.2323,49.2866,94396.0
2017-05-03 14:40:00,54.51,54.58,54.49,54.53,145593.0,49.2866,49.3499,49.2685,49.3047,145593.0
2017-05-03 14:50:00,54.54,54.55,54.49,54.52,114640.0,49.3137,49.3227,49.2685,49.2956,114640.0
2017-05-03 15:00:00,54.52,54.6,54.5,54.53,203247.0,49.2956,49.3679,49.2775,49.3047,203247.0
2017-05-03 15:10:00,54.53,54.59,54.49,54.51,254863.0,49.3047,49.3589,49.2685,49.2866,254863.0
2017-05-03 15:20:00,54.51,54.53,54.46,54.48,183643.0,49.2866,49.3047,49.2414,49.2594,183643.0
2017-05-03 15:30:00,54.47,54.56,54.46,54.52,295845.0,49.2504,49.3318,49.2414,49.2956,295845.0
2017-05-03 15:40:00,54.52,54.66,54.51,54.63,430434.0,49.2956,49.4222,49.2866,49.3951,430434.0
2017-05-03 15:50:00,54.62,54.67,54.52,54.54,993835.0,49.386,49.4312,49.2956,49.3137,993835.0
2017-05-04 09:30:00,54.68,54.83,54.53,54.74,290706.0,49.4403,49.5759,49.3047,49.4945,290706.0
2017-05-04 09:40:00,54.73,54.76,54.45,54.5,123815.0,49.4855,49.5126,49.2323,49.2775,123815.0
2017-05-04 09:50:00,54.5,54.52,54.2,54.3,264220.0,49.2775,49.2956,49.0063,49.0967,264220.0
2017-05-04 10:00:00,54.29,54.36,54.25,54.34,151138.0,49.0877,49.1509,49.0515,49.1329,151138.0
2017-05-04 10:10:00,54.35,54.36,54.25,54.35,175653.0,49.1419,49.1509,49.0515,49.1419,175653.0
2017-05-04 10:20:00,54.35,54.46,54.35,54.43,156885.0,49.1419,49.2414,49.1419,49.2142,156885.0
2017-05-04 10:30:00,54.41,54.52,54.4,54.5,97276.0,49.1962,49.2956,49.1871,49.2775,97276.0
2017-05-04 10:40:00,54.49,54.52,54.45,54.49,107103.0,49.2685,49.2956,49.2323,49.2685,107103.0
2017-05-04 10:50:00,54.49,54.53,54.45,54.46,156582.0,49.2685,49.3047,49.2323,49.2414,156582.0
2017-05-04 11:00:00,54.46,54.53,54.44,54.49,73761.0,49.2414,49.3047,49.2233,49.2685,73761.0
2017-05-04 11:10:00,54.49,54.55,54.48,54.54,71496.0,49.2685,49.3227,49.2594,49.3137,71496.0
2017-05-04 11:20:00,54.54,54.58,54.47,54.48,94733.0,49.3137,49.3499,49.2504,49.2594,94733.0
2017-05-04 11:30:00,54.48,54.52,54.45,54.47,111347.0,49.2594,49.2956,49.2323,49.2504,111347.0
2017-05-04 11:40:00,54.47,54.5,54.46,54.47,101772.0,49.2504,49.2775,49.2414,49.2504,101772.0
2017-05-04 11:50:00,54.47,54.51,54.43,54.46,173001.0,49.2504,49.2866,49.2142,49.2414,173001.0
2017-05-04 12:00:00,54.46,54.46,54.36,54.36,92694.0,49.2414,49.2414,49.1509,49.1509,92694.0
2017-05-04 12:10:00,54.35,54.41,54.32,54.34,124773.0,49.1419,49.1962,49.1148,49.1329,124773.0
2017-05-04 12:20:00,54.34,54.41,54.33,54.38,143255.0,49.1329,49.1962,49.1238,49.169,143255.0
2017-05-04 12:30:00,54.38,54.43,54.36,54.43,287822.0,49.169,49.2142,49.1509,49.2142,287822.0
2017-05-04 12:40:00,54.43,54.54,54.42,54.53,191300.0,49.2142,49.3137,49.2052,49.3047,191300.0
2017-05-04 12:50:00,54.54,54.61,54.52,54.6,151933.0,49.3137,49.377,49.2956,49.3679,151933.0
2017-05-04 13:00:00,54.61,54.67,54.59,54.61,137705.0,49.377,49.4312,49.3589,49.377,137705.0
2017-05-04 13:10:00,54.6,54.65,54.6,54.65,72827.0,49.3679,49.4132,49.3679,49.4132,72827.0
2017-05-04 13:20:00,54.64,54.67,54.62,54.64,47655.0,49.4041,49.4312,49.386,49.4041,47655.0
2017-05-04 13:30:00,54.65,54.73,54.64,54.72,127394.0,49.4132,49.4855,49.4041,49.4764,127394.0
2017-05-04 13:40:00,54.72,54.75,54.7,54.75,67766.0,49.4764,49.5036,49.4584,49.5036,67766.0
2017-05-04 13:50:00,54.74,54.75,54.69,54.7,105127.0,49.4945,49.5036,49.4493,49.4584,105127.0
2017-05-04 14:00:00,54.7,54.71,54.6,54.62,104513.0,49.4584,49.4674,49.3679,49.386,104513.0
2017-05-04 14:10:00,54.62,54.67,54.6,54.61,96830.0,49.386,49.4312,49.3679,49.377,96830.0
2017-05-04 14:20:00,54.6,54.61,54.53,54.6,106986.0,49.3679,49.377,49.3047,49.3679,106986.0
2017-05-04 14:30:00,54.6,54.63,54.58,54.62,50494.0,49.3679,49.3951,49.3499,49.386,50494.0
2017-05-04 14:40:00,54.63,54.66,54.57,54.6,221460.0,49.3951,49.4222,49.3408,49.3679,221460.0
2017-05-04 14:50:00,54.61,54.61,54.42,54.46,182388.0,49.377,49.377,49.2052,49.2414,182388.0
2017-05-04 15:00:00,54.46,54.54,54.45,54.51,80002.0,49.2414,49.3137,49.2323,49.2866,80002.0
2017-05-04 15:10:00,54.51,54.57,54.49,54.54,102846.0,49.2866,49.3408,49.2685,49.3137,102846.0
2017-05-04 15:20:00,54.55,54.58,54.53,54.55,137764.0,49.3227,49.3499,49.3047,49.3227,137764.0
2017-05-04 15:30:00,54.54,54.56,54.48,54.48,219286.0,49.3137,49.3318,49.2594,49.2594,219286.0
2017-05-04 15:40:00,54.48,54.52,54.47,54.49,376672.0,49.2594,49.2956,49.2504,49.2685,376672.0
2017-05-04 15:50:00,54.5,54.51,54.45,54.48,567685.0,49.2775,49.2866,49.2323,49.2594,567685.0
2017-05-05 09:30:00,54.36,54.5,53.92,54.03,645454.0,49.1509,49.2775,48.7531,48.8526,645454.0
2017-05-05 09:40:00,54.02,54.24,53.93,54.21,434436.0,48.8435,49.0424,48.7621,49.0153,434436.0
2017-05-05 09:50:00,54.21,54.21,54.0,54.12,199045.0,49.0153,49.0153,48.8254,48.9339,199045.0
2017-05-05 10:00:00,54.12,54.17,54.06,54.08,133944.0,48.9339,48.9791,48.8797,48.8978,133944.0
2017-05-05 10:10:00,54.09,54.2,54.08,54.09,257981.0,48.9068,49.0063,48.8978,48.9068,257981.0
2017-05-05 10:20:00,54.1,54.1,53.97,53.97,206623.0,48.9159,48.9159,48.7983,48.7983,206623.0
2017-05-05 10:30:00,53.97,54.0,53.87,53.94,364229.0,48.7983,48.8254,48.7079,48.7712,364229.0
2017-05-05 10:40:00,53.94,53.95,53.88,53.91,465275.0,48.7712,48.7802,48.7169,48.7441,465275.0
2017-05-05 10:50:00,53.91,53.99,53.91,53.97,366090.0,48.7441,48.8164,48.7441,48.7983,366090.0
2017-05-05 11:00:00,53.97,53.97,53.79,53.81,381843.0,48.7983,48.7983,48.6356,48.6536,381843.0
2017-05-05 11:10:00,53.81,53.88,53.71,53.86,395855.0,48.6536,48.7169,48.5632,48.6989,395855.0
2017-05-05 11:20:00,53.85,53.88,53.75,53.81,334767.0,48.6898,48.7169,48.5994,48.6536,334767.0
2017-05-05 11:30:00,53.81,53.84,53.73,53.78,343124.0,48.6536,48.6808,48.5813,48.6265,343124.0
2017-05-05 11:40:00,53.77,53.78,53.69,53.75,151155.0,48.6175,48.6265,48.5451,48.5994,151155.0
2017-05-05 11:50:00,53.76,53.76,53.72,53.74,238682.0,48.6084,48.6084,48.5723,48.5904,238682.0
2017-05-05 12:00:00,53.74,53.76,53.65,53.73,350937.0,48.5904,48.6084,48.509,48.5813,350937.0
2017-05-05 12:10:00,53.73,53.74,53.66,53.66,198086.0,48.5813,48.5904,48.518,48.518,198086.0
2017-05-05 12:20:00,53.66,53.67,53.62,53.65,152182.0,48.518,48.5271,48.4819,48.509,152182.0
2017-05-05 12:30:00,53.65,53.65,53.56,53.6,292994.0,48.509,48.509,48.4276,48.4638,292994.0
2017-05-05 12:40:00,53.6,53.65,53.58,53.64,298685.0,48.4638,48.509,48.4457,48.4999,298685.0
2017-05-05 12:50:00,53.64,53.76,53.6,53.76,238942.0,48.4999,48.6084,48.4638,48.6084,238942.0
2017-05-05 13:00:00,53.76,53.82,53.74,53.79,206240.0,48.6084,48.6627,48.5904,48.6356,206240.0
2017-05-05 13:10:00,53.79,53.85,53.78,53.85,306193.0,48.6356,48.6898,48.6265,48.6898,306193.0
2017-05-05 13:20:00,53.85,53.93,53.82,53.9,102933.0,48.6898,48.7621,48.6627,48.735,102933.0
2017-05-05 13:30:00,53.89,53.9,53.84,53.85,157966.0,48.726,48.735,48.6808,48.6898,157966.0
2017-05-05 13:40:00,53.85,53.91,53.83,53.91,153713.0,48.6898,48.7441,48.6717,48.7441,153713.0
2017-05-05 13:50:00,53.9,53.91,53.85,53.9,194422.0,48.735,48.7441,48.6898,48.735,194422.0
2017-05-05 14:00:00,53.91,53.96,53.88,53.95,145631.0,48.7441,48.7893,48.7169,48.7802,145631.0
2017-05-05 14:10:00,53.96,54.0,53.92,54.0,166057.0,48.7893,48.8254,48.7531,48.8254,166057.0
2017-05-05 14:20:00,53.99,53.99,53.92,53.94,179191.0,48.8164,48.8164,48.7531,48.7712,179191.0
2017-05-05 14:30:00,53.94,53.94,53.87,53.88,125209.0,48.7712,48.7712,48.7079,48.7169,125209.0
2017-05-05 14:40:00,53.87,53.97,53.87,53.96,153605.0,48.7079,48.7983,48.7079,48.7893,153605.0
2017-05-05 14:50:00,53.96,53.97,53.88,53.88,104694.0,48.7893,48.7983,48.7169,48.7169,104694.0
2017-05-05 15:00:00,53.88,53.94,53.84,53.89,185407.0,48.7169,48.7712,48.6808,48.726,185407.0
2017-05-05 15:10:00,53.89,53.93,53.86,53.93,262912.0,48.726,48.7621,48.6989,48.7621,262912.0
2017-05-05 15:20:00,53.93,53.97,53.89,53.95,271340.0,48.7621,48.7983,48.726,48.7802,271340.0
2017-05-05 15:30:00,53.95,53.95,53.87,53.88,245552.0,48.7802,48.7802,48.7079,48.7169,245552.0
2017-05-05 15:40:00,53.88,53.97,53.88,53.96,313915.0,48.7169,48.7983,48.7169,48.7893,313915.0
2017-05-05 15:50:00,53.96,54.0,53.94,53.96,1008957.0,48.7893,48.8254,48.7712,48.7893,1008957.0
2017-05-08 09:30:00,54.18,54.4,53.94,53.95,571317.0,48.9882,49.1871,48.7712,48.7802,571317.0
2017-05-08 09:40:00,53.95,54.0,53.83,53.95,243388.0,48.7802,48.8254,48.6717,48.7802,243388.0
2017-05-08 09:50:00,53.95,54.01,53.9,53.96,274120.0,48.7802,48.8345,48.735,48.7893,274120.0
2017-05-08 10:00:00,53.96,54.19,53.96,54.17,735697.0,48.7893,48.9972,48.7893,48.9791,735697.0
2017-05-08 10:10:00,54.16,54.18,53.99,54.02,170355.0,48.9701,48.9882,48.8164,48.8435,170355.0
2017-05-08 10:20:00,54.02,54.04,53.97,54.01,381542.0,48.8435,48.8616,48.7983,48.8345,381542.0
2017-05-08 10:30:00,54.01,54.18,53.98,54.16,516381.0,48.8345,48.9882,48.8074,48.9701,516381.0
2017-05-08 10:40:00,54.16,54.32,54.15,54.27,150992.0,48.9701,49.1148,48.9611,49.0696,150992.0
2017-05-08 10:50:00,54.27,54.34,54.18,54.32,159684.0,49.0696,49.1329,48.9882,49.1148,159684.0
2017-05-08 11:00:00,54.33,54.35,54.25,54.25,111840.0,49.1238,49.1419,49.0515,49.0515,111840.0
2017-05-08 11:10:00,54.25,54.29,54.21,54.27,140716.0,49.0515,49.0877,49.0153,49.0696,140716.0
2017-05-08 11:20:00,54.27,54.3,54.22,54.29,157508.0,49.0696,49.0967,49.0244,49.0877,157508.0
2017-05-08 11:30:00,54.3,54.4,54.29,54.37,135805.0,49.0967,49.1871,49.0877,49.16,135805.0
2017-05-08 11:40:00,54.38,54.51,54.38,54.51,165102.0,49.169,49.2866,49.169,49.2866,165102.0
2017-05-08 11:50:00,54.51,54.51,54.38,54.4,119845.0,49.2866,49.2866,49.169,49.1871,119845.0
2017-05-08 12:00:00,54.4,54.45,54.4,54.4,107195.0,49.1871,49.2323,49.1871,49.1871,107195.0
2017-05-08 12:10:00,54.4,54.44,54.36,54.37,104424.0,49.1871,49.2233,49.1509,49.16,104424.0
2017-05-08 12:20:00,54.37,54.4,54.33,54.35,94594.0,49.16,49.1871,49.1238,49.1419,94594.0
2017-05-08 12:30:00,54.34,54.41,54.3,54.37,103230.0,49.1329,49.1962,49.0967,49.16,103230.0
2017-05-08 12:40:00,54.36,54.39,54.32,54.39,74962.0,49.1509,49.1781,49.1148,49.1781,74962.0
2017-05-08 12:50:00,54.39,54.4,54.31,54.38,93404.0,49.1781,49.1871,49.1057,49.169,93404.0
2017-05-08 13:00:00,54.38,54.44,54.36,54.4,107751.0,49.169,49.2233,49.1509,49.1871,107751.0
2017-05-08 13:10:00,54.41,54.43,54.37,54.39,67333.0,49.1962,49.2142,49.16,49.1781,67333.0
2017-05-08 13:20:00,54.4,54.4,54.36,54.37,76473.0,49.1871,49.1871,49.1509,49.16,76473.0
2017-05-08 13:30:00,54.37,54.44,54.35,54.44,76688.0,49.16,49.2233,49.1419,49.2233,76688.0
2017-05-08 13:40:00,54.43,54.44,54.37,54.41,141588.0,49.2142,49.2233,49.16,49.1962,141588.0
2017-05-08 13:50:00,54.42,54.45,54.37,54.38,85438.0,49.2052,49.2323,49.16,49.169,85438.0
2017-05-08 14:00:00,54.37,54.43,54.37,54.41,164900.0,49.16,49.2142,49.16,49.1962,164900.0
2017-05-08 14:10:00,54.41,54.42,54.34,54.34,98148.0,49.1962,49.2052,49.1329,49.1329,98148.0
2017-05-08 14:20:00,54.34,54.4,54.33,54.35,80185.0,49.1329,49.1871,49.1238,49.1419,80185.0
2017-05-08 14:30:00,54.34,54.36,54.28,54.29,87835.0,49.1329,49.1509,49.0786,49.0877,87835.0
2017-05-08 14:40:00,54.28,54.29,54.24,54.25,113934.0,49.0786,49.0877,49.0424,49.0515,113934.0
2017-05-08 14:50:00,54.25,54.32,54.2,54.32,117800.0,49.0515,49.1148,49.0063,49.1148,117800.0
2017-05-08 15:00:00,54.31,54.33,54.28,54.31,80972.0,49.1057,49.1238,49.0786,49.1057,80972.0
2017-05-08 15:10:00,54.31,54.34,54.26,54.28,189185.0,49.1057,49.1329,49.0605,49.0786,189185.0
2017-05-08 15:20:00,54.28,54.3,54.25,54.26,123704.0,49.0786,49.0967,49.0515,49.0605,123704.0
2017-05-08 15:30:00,54.27,54.3,54.26,54.26,122357.0,49.0696,49.0967,49.0605,49.0605,122357.0
2017-05-08 15:40:00,54.27,54.31,54.25,54.27,212426.0,49.0696,49.1057,49.0515,49.0696,212426.0
2017-05-08 15:50:00,54.28,54.33,54.27,54.27,619042.0,49.0786,49.1238,49.0696,49.0696,619042.0
2017-05-09 09:30:00,54.33,54.54,54.16,54.47,188977.0,49.1238,49.3137,48.9701,49.2504,188977.0
2017-05-09 09:40:00,54.48,54.56,54.45,54.49,121745.0,49.2594,49.3318,49.2323,49.2685,121745.0
2017-05-09 09:50:00,54.49,54.56,54.46,54.51,216287.0,49.2685,49.3318,49.2414,49.2866,216287.0
2017-05-09 10:00:00,54.5,54.65,54.5,54.65,145030.0,49.2775,49.4132,49.2775,49.4132,145030.0
2017-05-09 10:10:00,54.65,54.66,54.53,54.64,291330.0,49.4132,49.4222,49.3047,49.4041,291330.0
2017-05-09 10:20:00,54.64,54.66,54.58,54.59,189321.0,49.4041,49.4222,49.3499,49.3589,189321.0
2017-05-09 10:30:00,54.59,54.8,54.59,54.77,228870.0,49.3589,49.5488,49.3589,49.5217,228870.0
2017-05-09 10:40:00,54.77,54.8,54.7,54.73,232405.0,49.5217,49.5488,49.4584,49.4855,232405.0
2017-05-09 10:50:00,54.73,54.88,54.7,54.84,131489.0,49.4855,49.6211,49.4584,49.5849,131489.0
2017-05-09 11:00:00,54.85,54.99,54.84,54.98,137776.0,49.594,49.7206,49.5849,49.7115,137776.0
2017-05-09 11:10:00,54.97,55.0,54.88,54.89,131304.0,49.7025,49.7296,49.6211,49.6302,131304.0
2017-05-09 11:20:00,54.89,55.0,54.85,54.98,134089.0,49.6302,49.7296,49.594,49.7115,134089.0
2017-05-09 11:30:00,54.98,54.98,54.87,54.93,102914.0,49.7115,49.7115,49.6121,49.6663,102914.0
2017-05-09 11:40:00,54.94,54.98,54.88,54.92,203308.0,49.6754,49.7115,49.6211,49.6573,203308.0
2017-05-09 11:50:00,54.92,54.95,54.83,54.83,158851.0,49.6573,49.6844,49.5759,49.5759,158851.0
2017-05-09 12:00:00,54.84,54.92,54.81,54.91,66755.0,49.5849,49.6573,49.5578,49.6482,66755.0
2017-05-09 12:10:00,54.9,54.97,54.9,54.94,67196.0,49.6392,49.7025,49.6392,49.6754,67196.0
2017-05-09 12:20:00,54.94,55.02,54.93,55.0,89336.0,49.6754,49.7477,49.6663,49.7296,89336.0
2017-05-09 12:30:00,55.01,55.01,54.9,54.95,78464.0,49.7387,49.7387,49.6392,49.6844,78464.0
2017-05-09 12:40:00,54.95,55.06,54.93,55.05,85510.0,49.6844,49.7839,49.6663,49.7748,85510.0
2017-05-09 12:50:00,55.06,55.07,55.0,55.06,77541.0,49.7839,49.7929,49.7296,49.7839,77541.0
2017-05-09 13:00:00,55.07,55.08,54.99,55.0,126370.0,49.7929,49.8019,49.7206,49.7296,126370.0
2017-05-09 13:10:00,54.99,55.03,54.94,54.94,112100.0,49.7206,49.7567,49.6754,49.6754,112100.0
2017-05-09 13:20:00,54.95,54.99,54.85,54.88,91823.0,49.6844,49.7206,49.594,49.6211,91823.0
2017-05-09 13:30:00,54.88,54.9,54.82,54.82,131747.0,49.6211,49.6392,49.5669,49.5669,131747.0
2017-05-09 13:40:00,54.83,54.9,54.79,54.8,74200.0,49.5759,49.6392,49.5397,49.5488,74200.0
2017-05-09 13:50:00,54.8,54.9,54.8,54.87,66122.0,49.5488,49.6392,49.5488,49.6121,66122.0
2017-05-09 14:00:00,54.88,54.93,54.85,54.86,82998.0,49.6211,49.6663,49.594,49.603,82998.0
2017-05-09 14:10:00,54.86,54.93,54.82,54.85,97426.0,49.603,49.6663,49.5669,49.594,97426.0
2017-05-09 14:20:00,54.85,54.95,54.83,54.85,76215.0,49.594,49.6844,49.5759,49.594,76215.0
2017-05-09 14:30:00,54.85,54.89,54.84,54.87,72155.0,49.594,49.6302,49.5849,49.6121,72155.0
2017-05-09 14:40:00,54.86,54.9,54.81,54.88,94081.0,49.603,49.6392,49.5578,49.6211,94081.0
2017-05-09 14:50:00,54.89,54.89,54.86,54.87,96242.0,49.6302,49.6302,49.603,49.6121,96242.0
2017-05-09 15:00:00,54.86,54.96,54.85,54.94,256943.0,49.603,49.6934,49.594,49.6754,256943.0
2017-05-09 15:10:00,54.93,54.94,54.89,54.9,76495.0,49.6663,49.6754,49.6302,49.6392,76495.0
2017-05-09 15:20:00,54.9,54.98,54.87,54.97,133149.0,49.6392,49.7115,49.6121,49.7025,133149.0
2017-05-09 15:30:00,54.98,54.98,54.82,54.85,190787.0,49.7115,49.7115,49.5669,49.594,190787.0
2017-05-09 15:40:00,54.85,54.9,54.8,54.88,201724.0,49.594,49.6392,49.5488,49.6211,201724.0
2017-05-09 15:50:00,54.88,54.9,54.85,54.89,468767.0,49.6211,49.6392,49.594,49.6302,468767.0
2017-05-10 09:30:00,54.91,54.99,54.61,54.92,245216.0,49.6482,49.7206,49.377,49.6573,245216.0
2017-05-10 09:40:00,54.9,55.04,54.9,55.01,210611.0,49.6392,49.7658,49.6392,49.7387,210611.0
2017-05-10 09:50:00,55.0,55.06,54.96,54.96,188224.0,49.7296,49.7839,49.6934,49.6934,188224.0
2017-05-10 10:00:00,54.96,54.97,54.83,54.87,141408.0,49.6934,49.7025,49.5759,49.6121,141408.0
2017-05-10 10:10:00,54.86,54.9,54.79,54.82,59321.0,49.603,49.6392,49.5397,49.5669,59321.0
2017-05-10 10:20:00,54.82,54.88,54.8,54.8,136002.0,49.5669,49.6211,49.5488,49.5488,136002.0
2017-05-10 10:30:00,54.81,54.88,54.65,54.67,366190.0,49.5578,49.6211,49.4132,49.4312,366190.0
2017-05-10 10:40:00,54.67,54.83,54.64,54.83,106968.0,49.4312,49.5759,49.4041,49.5759,106968.0
2017-05-10 10:50:00,54.82,54.86,54.76,54.85,98421.0,49.5669,49.603,49.5126,49.594,98421.0
2017-05-10 11:00:00,54.85,54.86,54.8,54.85,68692.0,49.594,49.603,49.5488,49.594,68692.0
2017-05-10 11:10:00,54.84,54.86,54.8,54.84,110935.0,49.5849,49.603,49.5488,49.5849,110935.0
2017-05-10 11:20:00,54.84,54.88,54.76,54.81,79828.0,49.5849,49.6211,49.5126,49.5578,79828.0
2017-05-10 11:30:00,54.81,54.82,54.7,54.71,85901.0,49.5578,49.5669,49.4584,49.4674,85901.0
2017-05-10 11:40:00,54.71,54.78,54.66,54.73,87218.0,49.4674,49.5307,49.4222,49.4855,87218.0
2017-05-10 11:50:00,54.73,54.75,54.67,54.68,75094.0,49.4855,49.5036,49.4312,49.4403,75094.0
2017-05-10 12:00:00,54.67,54.73,54.65,54.69,103432.0,49.4312,49.4855,49.4132,49.4493,103432.0
2017-05-10 12:10:00,54.7,54.74,54.57,54.57,233766.0,49.4584,49.4945,49.3408,49.3408,233766.0
2017-05-10 12:20:00,54.58,54.69,54.57,54.67,65178.0,49.3499,49.4493,49.3408,49.4312,65178.0
2017-05-10 12:30:00,54.67,54.68,54.62,54.63,93858.0,49.4312,49.4403,49.386,49.3951,93858.0
2017-05-10 12:40:00,54.62,54.64,54.6,54.64,50466.0,49.386,49.4041,49.3679,49.4041,50466.0
2017-05-10 12:50:00,54.64,54.66,54.62,54.63,77066.0,49.4041,49.4222,49.386,49.3951,77066.0
2017-05-10 13:00:00,54.64,54.65,54.59,54.6,79021.0,49.4041,49.4132,49.3589,49.3679,79021.0
2017-05-10 13:10:00,54.6,54.62,54.57,54.57,104171.0,49.3679,49.386,49.3408,49.3408,104171.0
2017-05-10 13:20:00,54.58,54.62,54.57,54.58,71926.0,49.3499,49.386,49.3408,49.3499,71926.0
2017-05-10 13:30:00,54.59,54.6,54.56,54.58,74474.0,49.3589,49.3679,49.3318,49.3499,74474.0
2017-05-10 13:40:00,54.58,54.61,54.57,54.58,56585.0,49.3499,49.377,49.3408,49.3499,56585.0
2017-05-10 13:50:00,54.58,54.6,54.54,54.54,72757.0,49.3499,49.3679,49.3137,49.3137,72757.0
2017-05-10 14:00:00,54.54,54.65,54.53,54.61,136246.0,49.3137,49.4132,49.3047,49.377,136246.0
2017-05-10 14:10:00,54.62,54.68,54.62,54.65,85333.0,49.386,49.4403,49.386,49.4132,85333.0
2017-05-10 14:20:00,54.66,54.68,54.61,54.63,130375.0,49.4222,49.4403,49.377,49.3951,130375.0
2017-05-10 14:30:00,54.63,54.65,54.58,54.62,80898.0,49.3951,49.4132,49.3499,49.386,80898.0
2017-05-10 14:40:00,54.63,54.7,54.61,54.69,92564.0,49.3951,49.4584,49.377,49.4493,92564.0
2017-05-10 14:50:00,54.68,54.69,54.62,54.65,75948.0,49.4403,49.4493,49.386,49.4132,75948.0
2017-05-10 15:00:00,54.65,54.69,54.64,54.65,82992.0,49.4132,49.4493,49.4041,49.4132,82992.0
2017-05-10 15:10:00,54.66,54.66,54.63,54.65,114184.0,49.4222,49.4222,49.3951,49.4132,114184.0
2017-05-10 15:20:00,54.64,54.64,54.58,54.61,131226.0,49.4041,49.4041,49.3499,49.377,131226.0
2017-05-10 15:30:00,54.61,54.61,54.55,54.57,182853.0,49.377,49.377,49.3227,49.3408,182853.0
2017-05-10 15:40:00,54.57,54.6,54.54,54.54,198204.0,49.3408,49.3679,49.3137,49.3137,198204.0
2017-05-10 15:50:00,54.55,54.59,54.51,54.55,478517.0,49.3227,49.3589,49.2866,49.3227,478517.0
2017-05-11 09:30:00,54.52,54.52,54.0,54.17,320026.0,49.2956,49.2956,48.8254,48.9791,320026.0
2017-05-11 09:40:00,54.17,54.22,53.94,53.98,200787.0,48.9791,49.0244,48.7712,48.8074,200787.0
2017-05-11 09:50:00,53.99,53.99,53.67,53.72,378770.0,48.8164,48.8164,48.5271,48.5723,378770.0
2017-05-11 10:00:00,53.71,53.79,53.6,53.61,239111.0,48.5632,48.6356,48.4638,48.4728,239111.0
2017-05-11 10:10:00,53.6,53.62,53.48,53.59,215417.0,48.4638,48.4819,48.3553,48.4547,215417.0
2017-05-11 10:20:00,53.58,53.68,53.49,53.51,184626.0,48.4457,48.5361,48.3643,48.3824,184626.0
2017-05-11 10:30:00,53.5,53.63,53.4,53.58,212082.0,48.3734,48.4909,48.2829,48.4457,212082.0
2017-05-11 10:40:00,53.58,53.74,53.53,53.72,165843.0,48.4457,48.5904,48.4005,48.5723,165843.0
2017-05-11 10:50:00,53.72,53.83,53.61,53.82,162430.0,48.5723,48.6717,48.4728,48.6627,162430.0
2017-05-11 11:00:00,53.82,53.94,53.79,53.89,167372.0,48.6627,48.7712,48.6356,48.726,167372.0
2017-05-11 11:10:00,53.89,54.05,53.89,53.99,135350.0,48.726,48.8706,48.726,48.8164,135350.0
2017-05-11 11:20:00,53.98,54.05,53.95,54.03,146080.0,48.8074,48.8706,48.7802,48.8526,146080.0
2017-05-11 11:30:00,54.03,54.13,53.98,54.01,164381.0,48.8526,48.943,48.8074,48.8345,164381.0
2017-05-11 11:40:00,54.01,54.01,53.91,53.93,97674.0,48.8345,48.8345,48.7441,48.7621,97674.0
2017-05-11 11:50:00,53.93,54.02,53.92,53.97,120525.0,48.7621,48.8435,48.7531,48.7983,120525.0
2017-05-11 12:00:00,53.95,53.96,53.87,53.89,102947.0,48.7802,48.7893,48.7079,48.726,102947.0
2017-05-11 12:10:00,53.89,54.08,53.87,54.08,93047.0,48.726,48.8978,48.7079,48.8978,93047.0
2017-05-11 12:20:00,54.06,54.09,53.99,54.03,92342.0,48.8797,48.9068,48.8164,48.8526,92342.0
2017-05-11 12:30:00,54.03,54.08,54.0,54.08,60594.0,48.8526,48.8978,48.8254,48.8978,60594.0
2017-05-11 12:40:00,54.08,54.12,54.05,54.08,68847.0,48.8978,48.9339,48.8706,48.8978,68847.0
2017-05-11 12:50:00,54.09,54.09,54.01,54.04,41624.0,48.9068,48.9068,48.8345,48.8616,41624.0
2017-05-11 13:00:00,54.04,54.07,54.03,54.05,65366.0,48.8616,48.8887,48.8526,48.8706,65366.0
2017-05-11 13:10:00,54.05,54.07,54.02,54.06,96521.0,48.8706,48.8887,48.8435,48.8797,96521.0
2017-05-11 13:20:00,54.03,54.06,54.0,54.01,47301.0,48.8526,48.8797,48.8254,48.8345,47301.0
2017-05-11 13:30:00,54.01,54.05,54.0,54.04,41114.0,48.8345,48.8706,48.8254,48.8616,41114.0
2017-05-11 13:40:00,54.03,54.12,54.02,54.11,64379.0,48.8526,48.9339,48.8435,48.9249,64379.0
2017-05-11 13:50:00,54.12,54.14,54.08,54.12,73397.0,48.9339,48.952,48.8978,48.9339,73397.0
2017-05-11 14:00:00,54.13,54.13,54.06,54.08,80262.0,48.943,48.943,48.8797,48.8978,80262.0
2017-05-11 14:10:00,54.08,54.15,54.06,54.15,54360.0,48.8978,48.9611,48.8797,48.9611,54360.0
2017-05-11 14:20:00,54.14,54.16,54.07,54.08,122297.0,48.952,48.9701,48.8887,48.8978,122297.0
2017-05-11 14:30:00,54.09,54.17,54.08,54.14,66069.0,48.9068,48.9791,48.8978,48.952,66069.0
2017-05-11 14:40:00,54.14,54.19,54.13,54.17,52015.0,48.952,48.9972,48.943,48.9791,52015.0
2017-05-11 14:50:00,54.17,54.18,54.11,54.16,122721.0,48.9791,48.9882,48.9249,48.9701,122721.0
2017-05-11 15:00:00,54.16,54.21,54.16,54.16,79023.0,48.9701,49.0153,48.9701,48.9701,79023.0
2017-05-11 15:10:00,54.17,54.21,54.16,54.19,98214.0,48.9791,49.0153,48.9701,48.9972,98214.0
2017-05-11 15:20:00,54.2,54.21,54.18,54.19,104237.0,49.0063,49.0153,48.9882,48.9972,104237.0
2017-05-11 15:30:00,54.19,54.22,54.17,54.21,134220.0,48.9972,49.0244,48.9791,49.0153,134220.0
2017-05-11 15:40:00,54.21,54.25,54.2,54.22,176569.0,49.0153,49.0515,49.0063,49.0244,176569.0
2017-05-11 15:50:00,54.22,54.25,54.16,54.23,483729.0,49.0244,49.0515,48.9701,49.0334,483729.0
2017-05-12 09:30:00,54.1,54.15,53.89,53.98,219693.0,48.9159,48.9611,48.726,48.8074,219693.0
2017-05-12 09:40:00,53.98,54.02,53.84,53.93,229723.0,48.8074,48.8435,48.6808,48.7621,229723.0
2017-05-12 09:50:00,53.91,53.95,53.79,53.86,158490.0,48.7441,48.7802,48.6356,48.6989,158490.0
2017-05-12 10:00:00,53.86,54.07,53.84,54.04,207392.0,48.6989,48.8887,48.6808,48.8616,207392.0
2017-05-12 10:10:00,54.03,54.1,53.99,54.06,116395.0,48.8526,48.9159,48.8164,48.8797,116395.0
2017-05-12 10:20:00,54.07,54.08,53.99,54.0,136076.0,48.8887,48.8978,48.8164,48.8254,136076.0
2017-05-12 10:30:00,54.0,54.08,54.0,54.02,115709.0,48.8254,48.8978,48.8254,48.8435,115709.0
2017-05-12 10:40:00,54.02,54.09,53.99,54.01,236720.0,48.8435,48.9068,48.8164,48.8345,236720.0
2017-05-12 10:50:00,54.01,54.08,53.99,54.07,110125.0,48.8345,48.8978,48.8164,48.8887,110125.0
2017-05-12 11:00:00,54.07,54.15,54.06,54.13,113157.0,48.8887,48.9611,48.8797,48.943,113157.0
2017-05-12 11:10:00,54.13,54.14,54.05,54.12,110076.0,48.943,48.952,48.8706,48.9339,110076.0
2017-05-12 11:20:00,54.12,54.22,54.12,54.21,75586.0,48.9339,49.0244,48.9339,49.0153,75586.0
2017-05-12 11:30:00,54.22,54.28,54.2,54.2,94962.0,49.0244,49.0786,49.0063,49.0063,94962.0
2017-05-12 11:40:00,54.2,54.27,54.16,54.26,90805.0,49.0063,49.0696,48.9701,49.0605,90805.0
2017-05-12 11:50:00,54.26,54.3,54.24,54.29,75296.0,49.0605,49.0967,49.0424,49.0877,75296.0
2017-05-12 12:00:00,54.29,54.33,54.28,54.29,95791.0,49.0877,49.1238,49.0786,49.0877,95791.0
2017-05-12 12:10:00,54.3,54.36,54.29,54.35,59114.0,49.0967,49.1509,49.0877,49.1419,59114.0
2017-05-12 12:20:00,54.34,54.39,54.32,54.34,85853.0,49.1329,49.1781,49.1148,49.1329,85853.0
2017-05-12 12:30:00,54.34,54.36,54.25,54.27,90591.0,49.1329,49.1509,49.0515,49.0696,90591.0
2017-05-12 12:40:00,54.27,54.37,54.26,54.36,71351.0,49.0696,49.16,49.0605,49.1509,71351.0
2017-05-12 12:50:00,54.36,54.36,54.3,54.33,62926.0,49.1509,49.1509,49.0967,49.1238,62926.0
2017-05-12 13:00:00,54.33,54.36,54.31,54.33,40379.0,49.1238,49.1509,49.1057,49.1238,40379.0
2017-05-12 13:10:00,54.33,54.33,54.24,54.25,55950.0,49.1238,49.1238,49.0424,49.0515,55950.0
2017-05-12 13:20:00,54.26,54.28,54.23,54.25,85455.0,49.0605,49.0786,49.0334,49.0515,85455.0
2017-05-12 13:30:00,54.25,54.26,54.22,54.25,46506.0,49.0515,49.0605,49.0244,49.0515,46506.0
2017-05-12 13:40:00,54.26,54.26,54.2,54.22,45259.0,49.0605,49.0605,49.0063,49.0244,45259.0
2017-05-12 13:50:00,54.23,54.28,54.21,54.25,59570.0,49.0334,49.0786,49.0153,49.0515,59570.0
2017-05-12 14:00:00,54.25,54.26,54.23,54.26,38808.0,49.0515,49.0605,49.0334,49.0605,38808.0
2017-05-12 14:10:00,54.25,54.28,54.24,54.26,42311.0,49.0515,49.0786,49.0424,49.0605,42311.0
2017-05-12 14:20:00,54.27,54.28,54.21,54.22,72922.0,49.0696,49.0786,49.0153,49.0244,72922.0
2017-05-12 14:30:00,54.22,54.25,54.18,54.19,70940.0,49.0244,49.0515,48.9882,48.9972,70940.0
2017-05-12 14:40:00,54.19,54.24,54.17,54.2,73976.0,48.9972,49.0424,48.9791,49.0063,73976.0
2017-05-12 14:50:00,54.21,54.25,54.17,54.19,86203.0,49.0153,49.0515,48.9791,48.9972,86203.0
2017-05-12 15:00:00,54.19,54.22,54.16,54.16,79090.0,48.9972,49.0244,48.9701,48.9701,79090.0
2017-05-12 15:10:00,54.16,54.2,54.14,54.19,101756.0,48.9701,49.0063,48.952,48.9972,101756.0
2017-05-12 15:20:00,54.19,54.19,54.12,54.13,119254.0,48.9972,48.9972,48.9339,48.943,119254.0
2017-05-12 15:30:00,54.13,54.18,54.11,54.16,137834.0,48.943,48.9882,48.9249,48.9701,137834.0
2017-05-12 15:40:00,54.15,54.17,54.14,54.14,161471.0,48.9611,48.9791,48.952,48.952,161471.0
2017-05-12 15:50:00,54.15,54.19,54.11,54.19,613604.0,48.9611,48.9972,48.9249,48.9972,613604.0
2017-05-15 09:30:00,54.12,54.2,54.02,54.06,335864.0,48.9339,49.0063,48.8435,48.8797,335864.0
2017-05-15 09:40:00,54.05,54.11,54.02,54.05,165980.0,48.8706,48.9249,48.8435,48.8706,165980.0
2017-05-15 09:50:00,54.04,54.06,53.92,53.94,183017.0,48.8616,48.8797,48.7531,48.7712,183017.0
2017-05-15 10:00:00,53.95,54.02,53.92,54.0,150092.0,48.7802,48.8435,48.7531,48.8254,150092.0
2017-05-15 10:10:00,54.0,54.01,53.96,53.98,178979.0,48.8254,48.8345,48.7893,48.8074,178979.0
2017-05-15 10:20:00,53.98,54.02,53.94,54.02,182607.0,48.8074,48.8435,48.7712,48.8435,182607.0
2017-05-15 10:30:00,54.02,54.03,53.96,54.03,95972.0,48.8435,48.8526,48.7893,48.8526,95972.0
2017-05-15 10:40:00,54.02,54.05,53.99,54.05,75504.0,48.8435,48.8706,48.8164,48.8706,75504.0
2017-05-15 10:50:00,54.05,54.06,54.0,54.02,110375.0,48.8706,48.8797,48.8254,48.8435,110375.0
2017-05-15 11:00:00,54.01,54.02,53.94,53.95,125610.0,48.8345,48.8435,48.7712,48.7802,125610.0
2017-05-15 11:10:00,53.95,53.98,53.93,53.96,111728.0,48.7802,48.8074,48.7621,48.7893,111728.0
2017-05-15 11:20:00,53.97,53.99,53.93,53.96,116750.0,48.7983,48.8164,48.7621,48.7893,116750.0
2017-05-15 11:30:00,53.96,53.97,53.86,53.87,182821.0,48.7893,48.7983,48.6989,48.7079,182821.0
2017-05-15 11:40:00,53.88,53.88,53.78,53.82,140762.0,48.7169,48.7169,48.6265,48.6627,140762.0
2017-05-15 11:50:00,53.82,53.88,53.81,53.86,54356.0,48.6627,48.7169,48.6536,48.6989,54356.0
2017-05-15 12:00:00,53.87,53.94,53.86,53.9,89315.0,48.7079,48.7712,48.6989,48.735,89315.0
2017-05-15 12:10:00,53.89,53.91,53.88,53.9,105190.0,48.726,48.7441,48.7169,48.735,105190.0
2017-05-15 12:20:00,53.89,53.91,53.87,53.9,115357.0,48.726,48.7441,48.7079,48.735,115357.0
2017-05-15 12:30:00,53.9,53.91,53.88,53.9,87993.0,48.735,48.7441,48.7169,48.735,87993.0
2017-05-15 12:40:00,53.91,53.92,53.86,53.88,169717.0,48.7441,48.7531,48.6989,48.7169,169717.0
2017-05-15 12:50:00,53.88,53.91,53.87,53.89,100224.0,48.7169,48.7441,48.7079,48.726,100224.0
2017-05-15 13:00:00,53.88,53.89,53.84,53.88,124335.0,48.7169,48.726,48.6808,48.7169,124335.0
2017-05-15 13:10:00,53.87,53.9,53.86,53.88,94994.0,48.7079,48.735,48.6989,48.7169,94994.0
2017-05-15 13:20:00,53.88,53.9,53.83,53.84,84124.0,48.7169,48.735,48.6717,48.6808,84124.0
2017-05-15 13:30:00,53.84,53.88,53.83,53.88,70595.0,48.6808,48.7169,48.6717,48.7169,70595.0
2017-05-15 13:40:00,53.88,53.88,53.85,53.85,70545.0,48.7169,48.7169,48.6898,48.6898,70545.0
2017-05-15 13:50:00,53.85,53.86,53.83,53.84,78213.0,48.6898,48.6989,48.6717,48.6808,78213.0
2017-05-15 14:00:00,53.83,53.86,53.79,53.8,139456.0,48.6717,48.6989,48.6356,48.6446,139456.0
2017-05-15 14:10:00,53.8,53.82,53.78,53.81,81704.0,48.6446,48.6627,48.6265,48.6536,81704.0
2017-05-15 14:20:00,53.8,53.82,53.76,53.76,57561.0,48.6446,48.6627,48.6084,48.6084,57561.0
2017-05-15 14:30:00,53.76,53.79,53.76,53.79,110697.0,48.6084,48.6356,48.6084,48.6356,110697.0
2017-05-15 14:40:00,53.78,53.83,53.78,53.83,85073.0,48.6265,48.6717,48.6265,48.6717,85073.0
2017-05-15 14:50:00,53.82,53.83,53.77,53.8,137472.0,48.6627,48.6717,48.6175,48.6446,137472.0
2017-05-15 15:00:00,53.8,53.85,53.77,53.77,154958.0,48.6446,48.6898,48.6175,48.6175,154958.0
2017-05-15 15:10:00,53.77,53.8,53.76,53.78,81758.0,48.6175,48.6446,48.6084,48.6265,81758.0
2017-05-15 15:20:00,53.77,53.81,53.76,53.79,145501.0,48.6175,48.6536,48.6084,48.6356,145501.0
2017-05-15 15:30:00,53.8,53.8,53.71,53.71,219253.0,48.6446,48.6446,48.5632,48.5632,219253.0
2017-05-15 15:40:00,53.72,53.8,53.68,53.78,453001.0,48.5723,48.6446,48.5361,48.6265,453001.0
2017-05-15 15:50:00,53.79,53.82,53.72,53.77,733795.0,48.6356,48.6627,48.5723,48.6175,733795.0
2017-05-16 09:30:00,52.37,53.28,52.12,53.06,1678367.0,47.3516,48.1744,47.1256,47.9755,1678367.0
2017-05-16 09:40:00,53.08,53.38,53.08,53.23,413843.0,47.9936,48.2649,47.9936,48.1292,413843.0
2017-05-16 09:50:00,53.23,53.24,53.0,53.05,381970.0,48.1292,48.1383,47.9213,47.9665,381970.0
2017-05-16 10:00:00,53.05,53.05,52.84,52.84,605510.0,47.9665,47.9665,47.7766,47.7766,605510.0
2017-05-16 10:10:00,52.85,52.96,52.77,52.96,417023.0,47.7856,47.8851,47.7133,47.8851,417023.0
2017-05-16 10:20:00,52.96,52.96,52.67,52.68,368064.0,47.8851,47.8851,47.6229,47.6319,368064.0
2017-05-16 10:30:00,52.68,52.79,52.64,52.66,441231.0,47.6319,47.7314,47.5958,47.6138,441231.0
2017-05-16 10:40:00,52.66,52.71,52.6,52.65,284595.0,47.6138,47.6591,47.5596,47.6048,284595.0
2017-05-16 10:50:00,52.65,52.68,52.57,52.68,311248.0,47.6048,47.6319,47.5325,47.6319,311248.0
2017-05-16 11:00:00,52.68,52.71,52.63,52.69,221815.0,47.6319,47.6591,47.5867,47.641,221815.0
2017-05-16 11:10:00,52.69,52.78,52.67,52.73,294244.0,47.641,47.7223,47.6229,47.6771,294244.0
2017-05-16 11:20:00,52.73,52.75,52.68,52.7,169092.0,47.6771,47.6952,47.6319,47.65,169092.0
2017-05-16 11:30:00,52.7,52.71,52.64,52.7,236958.0,47.65,47.6591,47.5958,47.65,236958.0
2017-05-16 11:40:00,52.7,52.83,52.68,52.82,230633.0,47.65,47.7676,47.6319,47.7585,230633.0
2017-05-16 11:50:00,52.82,52.83,52.69,52.7,227043.0,47.7585,47.7676,47.641,47.65,227043.0
2017-05-16 12:00:00,52.7,52.76,52.69,52.72,159943.0,47.65,47.7043,47.641,47.6681,159943.0
2017-05-16 12:10:00,52.72,52.8,52.71,52.8,117767.0,47.6681,47.7404,47.6591,47.7404,117767.0
2017-05-16 12:20:00,52.8,52.87,52.79,52.82,167073.0,47.7404,47.8037,47.7314,47.7585,167073.0
2017-05-16 12:30:00,52.81,52.89,52.8,52.87,379127.0,47.7495,47.8218,47.7404,47.8037,379127.0
2017-05-16 12:40:00,52.87,52.89,52.8,52.86,255317.0,47.8037,47.8218,47.7404,47.7947,255317.0
2017-05-16 12:50:00,52.86,52.88,52.78,52.85,176594.0,47.7947,47.8128,47.7223,47.7856,176594.0
2017-05-16 13:00:00,52.85,52.86,52.75,52.8,193739.0,47.7856,47.7947,47.6952,47.7404,193739.0
2017-05-16 13:10:00,52.8,52.95,52.8,52.91,120269.0,47.7404,47.8761,47.7404,47.8399,120269.0
2017-05-16 13:20:00,52.91,53.0,52.89,52.98,142578.0,47.8399,47.9213,47.8218,47.9032,142578.0
2017-05-16 13:30:00,52.98,53.01,52.96,52.99,171305.0,47.9032,47.9303,47.8851,47.9122,171305.0
2017-05-16 13:40:00,52.98,53.01,52.91,52.95,213003.0,47.9032,47.9303,47.8399,47.8761,213003.0
2017-05-16 13:50:00,52.96,53.0,52.89,52.89,156447.0,47.8851,47.9213,47.8218,47.8218,156447.0
2017-05-16 14:00:00,52.89,52.96,52.88,52.88,193317.0,47.8218,47.8851,47.8128,47.8128,193317.0
2017-05-16 14:10:00,52.88,52.89,52.83,52.86,384103.0,47.8128,47.8218,47.7676,47.7947,384103.0
2017-05-16 14:20:00,52.86,52.87,52.8,52.86,200868.0,47.7947,47.8037,47.7404,47.7947,200868.0
2017-05-16 14:30:00,52.85,52.85,52.8,52.82,170468.0,47.7856,47.7856,47.7404,47.7585,170468.0
2017-05-16 14:40:00,52.81,52.82,52.76,52.78,168706.0,47.7495,47.7585,47.7043,47.7223,168706.0
2017-05-16 14:50:00,52.79,52.79,52.66,52.66,373995.0,47.7314,47.7314,47.6138,47.6138,373995.0
2017-05-16 15:00:00,52.66,52.77,52.65,52.76,199271.0,47.6138,47.7133,47.6048,47.7043,199271.0
2017-05-16 15:10:00,52.76,52.79,52.69,52.76,279195.0,47.7043,47.7314,47.641,47.7043,279195.0
2017-05-16 15:20:00,52.75,52.8,52.71,52.75,213870.0,47.6952,47.7404,47.6591,47.6952,213870.0
2017-05-16 15:30:00,52.76,52.83,52.72,52.79,580935.0,47.7043,47.7676,47.6681,47.7314,580935.0
2017-05-16 15:40:00,52.79,52.81,52.69,52.73,601146.0,47.7314,47.7495,47.641,47.6771,601146.0
2017-05-16 15:50:00,52.74,52.79,52.68,52.77,891297.0,47.6862,47.7314,47.6319,47.7133,891297.0
2017-05-17 09:30:00,52.39,52.87,52.27,52.78,558659.0,47.3697,47.8037,47.2612,47.7223,558659.0
2017-05-17 09:40:00,52.75,52.8,52.56,52.63,613920.0,47.6952,47.7404,47.5234,47.5867,613920.0
2017-05-17 09:50:00,52.63,52.66,52.36,52.4,559327.0,47.5867,47.6138,47.3426,47.3788,559327.0
2017-05-17 10:00:00,52.41,52.49,52.23,52.45,282519.0,47.3878,47.4601,47.2251,47.424,282519.0
2017-05-17 10:10:00,52.45,52.53,52.41,52.5,551263.0,47.424,47.4963,47.3878,47.4692,551263.0
2017-05-17 10:20:00,52.5,52.61,52.4,52.51,433210.0,47.4692,47.5686,47.3788,47.4782,433210.0
2017-05-17 10:30:00,52.51,52.53,52.46,52.46,373129.0,47.4782,47.4963,47.433,47.433,373129.0
2017-05-17 10:40:00,52.46,52.6,52.45,52.54,523957.0,47.433,47.5596,47.424,47.5053,523957.0
2017-05-17 10:50:00,52.54,52.61,52.43,52.45,521603.0,47.5053,47.5686,47.4059,47.424,521603.0
2017-05-17 11:00:00,52.45,52.52,52.36,52.5,407395.0,47.424,47.4873,47.3426,47.4692,407395.0
2017-05-17 11:10:00,52.5,52.55,52.45,52.53,349239.0,47.4692,47.5144,47.424,47.4963,349239.0
2017-05-17 11:20:00,52.53,52.54,52.46,52.47,197644.0,47.4963,47.5053,47.433,47.4421,197644.0
2017-05-17 11:30:00,52.47,52.47,52.34,52.36,228779.0,47.4421,47.4421,47.3245,47.3426,228779.0
2017-05-17 11:40:00,52.36,52.47,52.35,52.44,330651.0,47.3426,47.4421,47.3336,47.4149,330651.0
2017-05-17 11:50:00,52.45,52.48,52.4,52.47,141554.0,47.424,47.4511,47.3788,47.4421,141554.0
2017-05-17 12:00:00,52.48,52.48,52.35,52.35,187954.0,47.4511,47.4511,47.3336,47.3336,187954.0
2017-05-17 12:10:00,52.36,52.36,52.3,52.31,286302.0,47.3426,47.3426,47.2883,47.2974,286302.0
2017-05-17 12:20:00,52.3,52.35,52.28,52.35,250749.0,47.2883,47.3336,47.2703,47.3336,250749.0
2017-05-17 12:30:00,52.34,52.42,52.29,52.41,395550.0,47.3245,47.3968,47.2793,47.3878,395550.0
2017-05-17 12:40:00,52.41,52.5,52.41,52.48,129655.0,47.3878,47.4692,47.3878,47.4511,129655.0
2017-05-17 12:50:00,52.48,52.5,52.39,52.41,174676.0,47.4511,47.4692,47.3697,47.3878,174676.0
2017-05-17 13:00:00,52.42,52.45,52.37,52.45,204451.0,47.3968,47.424,47.3516,47.424,204451.0
2017-05-17 13:10:00,52.45,52.48,52.35,52.36,286594.0,47.424,47.4511,47.3336,47.3426,286594.0
2017-05-17 13:20:00,52.37,52.37,52.27,52.31,319447.0,47.3516,47.3516,47.2612,47.2974,319447.0
2017-05-17 13:30:00,52.31,52.35,52.27,52.29,201682.0,47.2974,47.3336,47.2612,47.2793,201682.0
2017-05-17 13:40:00,52.28,52.29,52.15,52.28,338489.0,47.2703,47.2793,47.1527,47.2703,338489.0
2017-05-17 13:50:00,52.27,52.28,52.18,52.21,253142.0,47.2612,47.2703,47.1798,47.207,253142.0
2017-05-17 14:00:00,52.21,52.29,52.2,52.25,199503.0,47.207,47.2793,47.1979,47.2431,199503.0
2017-05-17 14:10:00,52.25,52.26,52.15,52.17,218237.0,47.2431,47.2522,47.1527,47.1708,218237.0
2017-05-17 14:20:00,52.17,52.19,51.95,51.97,805281.0,47.1708,47.1889,46.9719,46.99,805281.0
2017-05-17 14:30:00,51.97,52.11,51.96,52.0,447699.0,46.99,47.1165,46.9809,47.0171,447699.0
2017-05-17 14:40:00,52.01,52.09,51.97,52.09,374022.0,47.0261,47.0985,46.99,47.0985,374022.0
2017-05-17 14:50:00,52.09,52.19,52.03,52.16,481100.0,47.0985,47.1889,47.0442,47.1618,481100.0
2017-05-17 15:00:00,52.16,52.17,52.08,52.14,313502.0,47.1618,47.1708,47.0894,47.1437,313502.0
2017-05-17 15:10:00,52.13,52.21,52.05,52.19,463887.0,47.1346,47.207,47.0623,47.1889,463887.0
2017-05-17 15:20:00,52.2,52.29,52.13,52.13,252610.0,47.1979,47.2793,47.1346,47.1346,252610.0
2017-05-17 15:30:00,52.13,52.18,52.08,52.14,600386.0,47.1346,47.1798,47.0894,47.1437,600386.0
2017-05-17 15:40:00,52.15,52.15,51.94,51.97,903950.0,47.1527,47.1527,46.9628,46.99,903950.0
2017-05-17 15:50:00,51.98,52.0,51.84,51.88,1774202.0,46.999,47.0171,46.8724,46.9086,1774202.0
2017-05-18 09:30:00,51.97,52.08,51.8,51.9,686245.0,46.99,47.0894,46.8363,46.9267,686245.0
2017-05-18 09:40:00,51.91,51.95,51.69,51.76,386093.0,46.9357,46.9719,46.7368,46.8001,386093.0
2017-05-18 09:50:00,51.76,51.87,51.69,51.82,327800.0,46.8001,46.8995,46.7368,46.8543,327800.0
2017-05-18 10:00:00,51.82,52.0,51.72,51.75,453802.0,46.8543,47.0171,46.7639,46.791,453802.0
2017-05-18 10:10:00,51.74,51.81,51.63,51.74,1557182.0,46.782,46.8453,46.6825,46.782,1557182.0
2017-05-18 10:20:00,51.73,51.74,51.62,51.69,338479.0,46.773,46.782,46.6735,46.7368,338479.0
2017-05-18 10:30:00,51.69,51.78,51.64,51.64,291516.0,46.7368,46.8182,46.6916,46.6916,291516.0
2017-05-18 10:40:00,51.65,51.8,51.64,51.77,416352.0,46.7006,46.8363,46.6916,46.8091,416352.0
2017-05-18 10:50:00,51.78,51.92,51.76,51.79,1423712.0,46.8182,46.9448,46.8001,46.8272,1423712.0
2017-05-18 11:00:00,51.78,51.86,51.7,51.78,335180.0,46.8182,46.8905,46.7458,46.8182,335180.0
2017-05-18 11:10:00,51.77,51.81,51.68,51.71,306962.0,46.8091,46.8453,46.7278,46.7549,306962.0
2017-05-18 11:20:00,51.71,51.87,51.7,51.86,228399.0,46.7549,46.8995,46.7458,46.8905,228399.0
2017-05-18 11:30:00,51.85,51.87,51.72,51.73,227120.0,46.8815,46.8995,46.7639,46.773,227120.0
2017-05-18 11:40:00,51.73,51.73,51.47,51.47,522131.0,46.773,46.773,46.5379,46.5379,522131.0
2017-05-18 11:50:00,51.47,51.56,51.35,51.37,330368.0,46.5379,46.6193,46.4294,46.4475,330368.0
2017-05-18 12:00:00,51.36,51.59,51.3,51.5,368599.0,46.4384,46.6464,46.3842,46.565,368599.0
2017-05-18 12:10:00,51.5,51.65,51.46,51.55,256483.0,46.565,46.7006,46.5288,46.6102,256483.0
2017-05-18 12:20:00,51.55,51.73,51.55,51.7,298880.0,46.6102,46.773,46.6102,46.7458,298880.0
2017-05-18 12:30:00,51.7,51.79,51.68,51.74,242723.0,46.7458,46.8272,46.7278,46.782,242723.0
2017-05-18 12:40:00,51.75,51.78,51.7,51.76,144074.0,46.791,46.8182,46.7458,46.8001,144074.0
2017-05-18 12:50:00,51.75,51.82,51.72,51.82,178312.0,46.791,46.8543,46.7639,46.8543,178312.0
2017-05-18 13:00:00,51.82,51.85,51.7,51.72,171475.0,46.8543,46.8815,46.7458,46.7639,171475.0
2017-05-18 13:10:00,51.72,51.77,51.71,51.72,172913.0,46.7639,46.8091,46.7549,46.7639,172913.0
2017-05-18 13:20:00,51.73,51.77,51.7,51.71,200206.0,46.773,46.8091,46.7458,46.7549,200206.0
2017-05-18 13:30:00,51.71,51.75,51.67,51.73,233196.0,46.7549,46.791,46.7187,46.773,233196.0
2017-05-18 13:40:00,51.73,51.75,51.67,51.7,171725.0,46.773,46.791,46.7187,46.7458,171725.0
2017-05-18 13:50:00,51.69,51.82,51.69,51.75,255171.0,46.7368,46.8543,46.7368,46.791,255171.0
2017-05-18 14:00:00,51.75,51.93,51.74,51.9,185223.0,46.791,46.9538,46.782,46.9267,185223.0
2017-05-18 14:10:00,51.9,51.91,51.79,51.8,230809.0,46.9267,46.9357,46.8272,46.8363,230809.0
2017-05-18 14:20:00,51.8,51.9,51.8,51.85,211303.0,46.8363,46.9267,46.8363,46.8815,211303.0
2017-05-18 14:30:00,51.86,51.93,51.77,51.8,552697.0,46.8905,46.9538,46.8091,46.8363,552697.0
2017-05-18 14:40:00,51.8,51.8,51.74,51.77,308594.0,46.8363,46.8363,46.782,46.8091,308594.0
2017-05-18 14:50:00,51.77,51.79,51.72,51.75,374842.0,46.8091,46.8272,46.7639,46.791,374842.0
2017-05-18 15:00:00,51.75,51.78,51.71,51.76,1218030.0,46.791,46.8182,46.7549,46.8001,1218030.0
2017-05-18 15:10:00,51.76,51.95,51.73,51.95,4178508.0,46.8001,46.9719,46.773,46.9719,4178508.0
2017-05-18 15:20:00,51.95,51.99,51.84,51.88,632655.0,46.9719,47.008,46.8724,46.9086,632655.0
2017-05-18 15:30:00,51.87,51.88,51.76,51.82,579550.0,46.8995,46.9086,46.8001,46.8543,579550.0
2017-05-18 15:40:00,51.82,51.85,51.74,51.79,605935.0,46.8543,46.8815,46.782,46.8272,605935.0
2017-05-18 15:50:00,51.79,51.8,51.63,51.66,1474462.0,46.8272,46.8363,46.6825,46.7097,1474462.0
2017-05-19 09:30:00,51.0,51.17,50.81,50.98,2366042.0,46.1129,46.2666,45.9411,46.0948,2366042.0
2017-05-19 09:40:00,50.98,51.11,50.89,51.02,828350.0,46.0948,46.2124,46.0135,46.131,828350.0
2017-05-19 09:50:00,51.02,51.02,50.86,50.93,523201.0,46.131,46.131,45.9863,46.0496,523201.0
2017-05-19 10:00:00,50.93,51.26,50.89,51.24,687381.0,46.0496,46.348,46.0135,46.3299,687381.0
2017-05-19 10:10:00,51.24,51.45,51.17,51.28,528203.0,46.3299,46.5198,46.2666,46.3661,528203.0
2017-05-19 10:20:00,51.29,51.5,51.29,51.49,518282.0,46.3751,46.565,46.3751,46.556,518282.0
2017-05-19 10:30:00,51.49,51.85,51.46,51.77,1087405.0,46.556,46.8815,46.5288,46.8091,1087405.0
2017-05-19 10:40:00,51.77,51.87,51.7,51.85,846755.0,46.8091,46.8995,46.7458,46.8815,846755.0
2017-05-19 10:50:00,51.85,51.97,51.76,51.84,814954.0,46.8815,46.99,46.8001,46.8724,814954.0
2017-05-19 11:00:00,51.84,51.96,51.82,51.92,885304.0,46.8724,46.9809,46.8543,46.9448,885304.0
2017-05-19 11:10:00,51.91,52.11,51.86,52.06,704124.0,46.9357,47.1165,46.8905,47.0713,704124.0
2017-05-19 11:20:00,52.06,52.11,51.97,52.09,497783.0,47.0713,47.1165,46.99,47.0985,497783.0
2017-05-19 11:30:00,52.08,52.09,51.9,51.97,323921.0,47.0894,47.0985,46.9267,46.99,323921.0
2017-05-19 11:40:00,51.97,51.97,51.88,51.89,328276.0,46.99,46.99,46.9086,46.9176,328276.0
2017-05-19 11:50:00,51.89,51.97,51.82,51.97,312419.0,46.9176,46.99,46.8543,46.99,312419.0
2017-05-19 12:00:00,51.97,52.01,51.87,51.94,255481.0,46.99,47.0261,46.8995,46.9628,255481.0
2017-05-19 12:10:00,51.94,51.95,51.82,51.83,162269.0,46.9628,46.9719,46.8543,46.8634,162269.0
2017-05-19 12:20:00,51.83,51.88,51.79,51.79,167830.0,46.8634,46.9086,46.8272,46.8272,167830.0
2017-05-19 12:30:00,51.8,51.86,51.79,51.8,177888.0,46.8363,46.8905,46.8272,46.8363,177888.0
2017-05-19 12:40:00,51.8,51.81,51.73,51.73,191936.0,46.8363,46.8453,46.773,46.773,191936.0
2017-05-19 12:50:00,51.74,51.84,51.73,51.8,111643.0,46.782,46.8724,46.773,46.8363,111643.0
2017-05-19 13:00:00,51.8,51.85,51.79,51.84,159043.0,46.8363,46.8815,46.8272,46.8724,159043.0
2017-05-19 13:10:00,51.85,51.9,51.81,51.85,258591.0,46.8815,46.9267,46.8453,46.8815,258591.0
2017-05-19 13:20:00,51.85,51.86,51.78,51.8,171855.0,46.8815,46.8905,46.8182,46.8363,171855.0
2017-05-19 13:30:00,51.79,51.8,51.71,51.71,219672.0,46.8272,46.8363,46.7549,46.7549,219672.0
2017-05-19 13:40:00,51.71,51.76,51.68,51.74,232448.0,46.7549,46.8001,46.7278,46.782,232448.0
2017-05-19 13:50:00,51.74,51.81,51.71,51.76,243928.0,46.782,46.8453,46.7549,46.8001,243928.0
2017-05-19 14:00:00,51.75,51.76,51.67,51.69,307239.0,46.791,46.8001,46.7187,46.7368,307239.0
2017-05-19 14:10:00,51.69,51.78,51.69,51.69,269343.0,46.7368,46.8182,46.7368,46.7368,269343.0
2017-05-19 14:20:00,51.7,51.71,51.64,51.71,306910.0,46.7458,46.7549,46.6916,46.7549,306910.0
2017-05-19 14:30:00,51.7,51.86,51.7,51.84,293601.0,46.7458,46.8905,46.7458,46.8724,293601.0
2017-05-19 14:40:00,51.84,51.92,51.84,51.85,561599.0,46.8724,46.9448,46.8724,46.8815,561599.0
2017-05-19 14:50:00,51.85,51.99,51.83,51.95,248311.0,46.8815,47.008,46.8634,46.9719,248311.0
2017-05-19 15:00:00,51.94,51.95,51.77,51.77,224717.0,46.9628,46.9719,46.8091,46.8091,224717.0
2017-05-19 15:10:00,51.76,51.82,51.74,51.79,237553.0,46.8001,46.8543,46.782,46.8272,237553.0
2017-05-19 15:20:00,51.79,51.81,51.75,51.77,211074.0,46.8272,46.8453,46.791,46.8091,211074.0
2017-05-19 15:30:00,51.77,51.77,51.71,51.76,347514.0,46.8091,46.8091,46.7549,46.8001,347514.0
2017-05-19 15:40:00,51.76,51.81,51.71,51.74,469954.0,46.8001,46.8453,46.7549,46.782,469954.0
2017-05-19 15:50:00,51.74,51.78,51.72,51.77,799521.0,46.782,46.8182,46.7639,46.8091,799521.0
2017-05-22 09:30:00,51.8,51.8,51.52,51.73,629222.0,46.8363,46.8363,46.5831,46.773,629222.0
2017-05-22 09:40:00,51.73,51.96,51.69,51.95,479133.0,46.773,46.9809,46.7368,46.9719,479133.0
2017-05-22 09:50:00,51.95,51.95,51.62,51.66,536377.0,46.9719,46.9719,46.6735,46.7097,536377.0
2017-05-22 10:00:00,51.66,51.68,51.57,51.57,321288.0,46.7097,46.7278,46.6283,46.6283,321288.0
2017-05-22 10:10:00,51.57,51.61,51.49,51.52,296794.0,46.6283,46.6645,46.556,46.5831,296794.0
2017-05-22 10:20:00,51.52,51.61,51.5,51.58,213963.0,46.5831,46.6645,46.565,46.6373,213963.0
2017-05-22 10:30:00,51.58,51.66,51.51,51.52,319856.0,46.6373,46.7097,46.574,46.5831,319856.0
2017-05-22 10:40:00,51.51,51.59,51.48,51.57,277280.0,46.574,46.6464,46.5469,46.6283,277280.0
2017-05-22 10:50:00,51.57,51.63,51.52,51.53,424873.0,46.6283,46.6825,46.5831,46.5921,424873.0
2017-05-22 11:00:00,51.53,51.59,51.44,51.56,810337.0,46.5921,46.6464,46.5108,46.6193,810337.0
2017-05-22 11:10:00,51.55,51.56,51.4,51.47,452389.0,46.6102,46.6193,46.4746,46.5379,452389.0
2017-05-22 11:20:00,51.47,51.59,51.43,51.58,194770.0,46.5379,46.6464,46.5017,46.6373,194770.0
2017-05-22 11:30:00,51.57,51.61,51.52,51.57,445683.0,46.6283,46.6645,46.5831,46.6283,445683.0
2017-05-22 11:40:00,51.57,51.57,51.51,51.57,374476.0,46.6283,46.6283,46.574,46.6283,374476.0
2017-05-22 11:50:00,51.56,51.62,51.53,51.6,289547.0,46.6193,46.6735,46.5921,46.6554,289547.0
2017-05-22 12:00:00,51.59,51.65,51.55,51.55,257087.0,46.6464,46.7006,46.6102,46.6102,257087.0
2017-05-22 12:10:00,51.55,51.62,51.55,51.58,215641.0,46.6102,46.6735,46.6102,46.6373,215641.0
2017-05-22 12:20:00,51.58,51.59,51.51,51.55,129381.0,46.6373,46.6464,46.574,46.6102,129381.0
2017-05-22 12:30:00,51.55,51.55,51.49,51.53,126754.0,46.6102,46.6102,46.556,46.5921,126754.0
2017-05-22 12:40:00,51.53,51.54,51.48,51.48,319098.0,46.5921,46.6012,46.5469,46.5469,319098.0
2017-05-22 12:50:00,51.48,51.5,51.43,51.48,204373.0,46.5469,46.565,46.5017,46.5469,204373.0
2017-05-22 13:00:00,51.48,51.55,51.48,51.5,127077.0,46.5469,46.6102,46.5469,46.565,127077.0
2017-05-22 13:10:00,51.5,51.59,51.49,51.58,272114.0,46.565,46.6464,46.556,46.6373,272114.0
2017-05-22 13:20:00,51.58,51.62,51.57,51.59,170718.0,46.6373,46.6735,46.6283,46.6464,170718.0
2017-05-22 13:30:00,51.59,51.6,51.54,51.54,242170.0,46.6464,46.6554,46.6012,46.6012,242170.0
2017-05-22 13:40:00,51.55,51.57,51.51,51.55,227709.0,46.6102,46.6283,46.574,46.6102,227709.0
2017-05-22 13:50:00,51.55,51.59,51.55,51.56,72643.0,46.6102,46.6464,46.6102,46.6193,72643.0
2017-05-22 14:00:00,51.57,51.57,51.53,51.54,186307.0,46.6283,46.6283,46.5921,46.6012,186307.0
2017-05-22 14:10:00,51.54,51.55,51.5,51.52,153388.0,46.6012,46.6102,46.565,46.5831,153388.0
2017-05-22 14:20:00,51.53,51.56,51.51,51.52,129396.0,46.5921,46.6193,46.574,46.5831,129396.0
2017-05-22 14:30:00,51.51,51.52,51.48,51.5,137867.0,46.574,46.5831,46.5469,46.565,137867.0
2017-05-22 14:40:00,51.49,51.51,51.48,51.49,194585.0,46.556,46.574,46.5469,46.556,194585.0
2017-05-22 14:50:00,51.5,51.55,51.46,51.51,195858.0,46.565,46.6102,46.5288,46.574,195858.0
2017-05-22 15:00:00,51.51,51.58,51.49,51.56,167628.0,46.574,46.6373,46.556,46.6193,167628.0
2017-05-22 15:10:00,51.57,51.59,51.54,51.57,147054.0,46.6283,46.6464,46.6012,46.6283,147054.0
2017-05-22 15:20:00,51.57,51.66,51.54,51.63,257693.0,46.6283,46.7097,46.6012,46.6825,257693.0
2017-05-22 15:30:00,51.63,51.66,51.61,51.65,712956.0,46.6825,46.7097,46.6645,46.7006,712956.0
2017-05-22 15:40:00,51.65,51.67,51.6,51.61,471856.0,46.7006,46.7187,46.6554,46.6645,471856.0
2017-05-22 15:50:00,51.61,51.63,51.56,51.59,1084166.0,46.6645,46.6825,46.6193,46.6464,1084166.0
2017-05-23 09:30:00,51.98,52.15,51.88,52.13,1028080.0,46.999,47.1527,46.9086,47.1346,1028080.0
2017-05-23 09:40:00,52.14,52.43,52.08,52.42,716509.0,47.1437,47.4059,47.0894,47.3968,716509.0
2017-05-23 09:50:00,52.42,52.61,52.35,52.57,1206548.0,47.3968,47.5686,47.3336,47.5325,1206548.0
2017-05-23 10:00:00,52.57,52.63,52.35,52.48,512757.0,47.5325,47.5867,47.3336,47.4511,512757.0
2017-05-23 10:10:00,52.48,52.56,52.4,52.42,538896.0,47.4511,47.5234,47.3788,47.3968,538896.0
2017-05-23 10:20:00,52.42,52.53,52.4,52.44,139577.0,47.3968,47.4963,47.3788,47.4149,139577.0
2017-05-23 10:30:00,52.44,52.45,52.31,52.4,312909.0,47.4149,47.424,47.2974,47.3788,312909.0
2017-05-23 10:40:00,52.4,52.51,52.39,52.5,158009.0,47.3788,47.4782,47.3697,47.4692,158009.0
2017-05-23 10:50:00,52.5,52.52,52.37,52.39,157628.0,47.4692,47.4873,47.3516,47.3697,157628.0
2017-05-23 11:00:00,52.39,52.46,52.34,52.36,552813.0,47.3697,47.433,47.3245,47.3426,552813.0
2017-05-23 11:10:00,52.35,52.35,52.12,52.19,246091.0,47.3336,47.3336,47.1256,47.1889,246091.0
2017-05-23 11:20:00,52.18,52.25,52.13,52.22,175640.0,47.1798,47.2431,47.1346,47.216,175640.0
2017-05-23 11:30:00,52.22,52.27,52.17,52.18,205243.0,47.216,47.2612,47.1708,47.1798,205243.0
2017-05-23 11:40:00,52.18,52.22,52.11,52.11,106380.0,47.1798,47.216,47.1165,47.1165,106380.0
2017-05-23 11:50:00,52.11,52.19,52.11,52.15,86518.0,47.1165,47.1889,47.1165,47.1527,86518.0
2017-05-23 12:00:00,52.15,52.19,52.11,52.17,145095.0,47.1527,47.1889,47.1165,47.1708,145095.0
2017-05-23 12:10:00,52.16,52.18,52.13,52.15,93029.0,47.1618,47.1798,47.1346,47.1527,93029.0
2017-05-23 12:20:00,52.15,52.24,52.15,52.21,122293.0,47.1527,47.2341,47.1527,47.207,122293.0
2017-05-23 12:30:00,52.21,52.21,52.13,52.14,85683.0,47.207,47.207,47.1346,47.1437,85683.0
2017-05-23 12:40:00,52.14,52.2,52.13,52.15,101547.0,47.1437,47.1979,47.1346,47.1527,101547.0
2017-05-23 12:50:00,52.15,52.17,52.1,52.14,101987.0,47.1527,47.1708,47.1075,47.1437,101987.0
2017-05-23 13:00:00,52.13,52.35,52.13,52.3,193296.0,47.1346,47.3336,47.1346,47.2883,193296.0
2017-05-23 13:10:00,52.3,52.32,52.25,52.3,100815.0,47.2883,47.3064,47.2431,47.2883,100815.0
2017-05-23 13:20:00,52.3,52.32,52.28,52.29,62600.0,47.2883,47.3064,47.2703,47.2793,62600.0
2017-05-23 13:30:00,52.29,52.29,52.24,52.25,105287.0,47.2793,47.2793,47.2341,47.2431,105287.0
2017-05-23 13:40:00,52.25,52.3,52.24,52.29,148358.0,47.2431,47.2883,47.2341,47.2793,148358.0
2017-05-23 13:50:00,52.29,52.33,52.19,52.2,95958.0,47.2793,47.3155,47.1889,47.1979,95958.0
2017-05-23 14:00:00,52.21,52.21,52.15,52.17,147558.0,47.207,47.207,47.1527,47.1708,147558.0
2017-05-23 14:10:00,52.16,52.17,52.04,52.05,130077.0,47.1618,47.1708,47.0533,47.0623,130077.0
2017-05-23 14:20:00,52.05,52.11,52.03,52.06,111767.0,47.0623,47.1165,47.0442,47.0713,111767.0
2017-05-23 14:30:00,52.06,52.13,52.04,52.12,117172.0,47.0713,47.1346,47.0533,47.1256,117172.0
2017-05-23 14:40:00,52.11,52.12,52.07,52.12,110956.0,47.1165,47.1256,47.0804,47.1256,110956.0
2017-05-23 14:50:00,52.12,52.13,52.07,52.07,106216.0,47.1256,47.1346,47.0804,47.0804,106216.0
2017-05-23 15:00:00,52.07,52.13,52.07,52.11,136806.0,47.0804,47.1346,47.0804,47.1165,136806.0
2017-05-23 15:10:00,52.12,52.12,52.08,52.11,144284.0,47.1256,47.1256,47.0894,47.1165,144284.0
2017-05-23 15:20:00,52.1,52.21,52.09,52.21,202667.0,47.1075,47.207,47.0985,47.207,202667.0
2017-05-23 15:30:00,52.21,52.27,52.18,52.23,237700.0,47.207,47.2612,47.1798,47.2251,237700.0
2017-05-23 15:40:00,52.23,52.24,52.17,52.22,414343.0,47.2251,47.2341,47.1708,47.216,414343.0
2017-05-23 15:50:00,52.22,52.23,52.13,52.2,645282.0,47.216,47.2251,47.1346,47.1979,645282.0
2017-05-24 09:30:00,52.25,52.3,52.0,52.05,381134.0,47.2431,47.2883,47.0171,47.0623,381134.0
2017-05-24 09:40:00,52.05,52.17,52.03,52.07,356748.0,47.0623,47.1708,47.0442,47.0804,356748.0
2017-05-24 09:50:00,52.07,52.11,52.0,52.02,247158.0,47.0804,47.1165,47.0171,47.0352,247158.0
2017-05-24 10:00:00,52.02,52.02,51.88,51.9,227309.0,47.0352,47.0352,46.9086,46.9267,227309.0
2017-05-24 10:10:00,51.91,51.95,51.84,51.9,245603.0,46.9357,46.9719,46.8724,46.9267,245603.0
2017-05-24 10:20:00,51.91,52.0,51.91,51.94,188106.0,46.9357,47.0171,46.9357,46.9628,188106.0
2017-05-24 10:30:00,51.94,52.01,51.85,51.96,179630.0,46.9628,47.0261,46.8815,46.9809,179630.0
2017-05-24 10:40:00,51.97,51.97,51.84,51.89,177612.0,46.99,46.99,46.8724,46.9176,177612.0
2017-05-24 10:50:00,51.89,51.9,51.82,51.83,198833.0,46.9176,46.9267,46.8543,46.8634,198833.0
2017-05-24 11:00:00,51.83,51.85,51.79,51.81,191476.0,46.8634,46.8815,46.8272,46.8453,191476.0
2017-05-24 11:10:00,51.82,51.88,51.79,51.87,240343.0,46.8543,46.9086,46.8272,46.8995,240343.0
2017-05-24 11:20:00,51.87,51.93,51.83,51.88,286453.0,46.8995,46.9538,46.8634,46.9086,286453.0
2017-05-24 11:30:00,51.88,51.96,51.88,51.96,163172.0,46.9086,46.9809,46.9086,46.9809,163172.0
2017-05-24 11:40:00,51.96,52.0,51.86,51.86,126909.0,46.9809,47.0171,46.8905,46.8905,126909.0
2017-05-24 11:50:00,51.86,51.89,51.74,51.76,151437.0,46.8905,46.9176,46.782,46.8001,151437.0
2017-05-24 12:00:00,51.76,51.86,51.74,51.84,260455.0,46.8001,46.8905,46.782,46.8724,260455.0
2017-05-24 12:10:00,51.85,51.94,51.82,51.92,73512.0,46.8815,46.9628,46.8543,46.9448,73512.0
2017-05-24 12:20:00,51.92,51.97,51.91,51.95,123615.0,46.9448,46.99,46.9357,46.9719,123615.0
2017-05-24 12:30:00,51.95,51.98,51.92,51.95,132717.0,46.9719,46.999,46.9448,46.9719,132717.0
2017-05-24 12:40:00,51.95,52.01,51.94,51.98,160138.0,46.9719,47.0261,46.9628,46.999,160138.0
2017-05-24 12:50:00,51.98,52.01,51.98,51.99,107098.0,46.999,47.0261,46.999,47.008,107098.0
2017-05-24 13:00:00,52.0,52.01,51.96,51.98,145726.0,47.0171,47.0261,46.9809,46.999,145726.0
2017-05-24 13:10:00,51.98,52.0,51.93,51.95,106153.0,46.999,47.0171,46.9538,46.9719,106153.0
2017-05-24 13:20:00,51.96,52.03,51.92,51.96,197122.0,46.9809,47.0442,46.9448,46.9809,197122.0
2017-05-24 13:30:00,51.95,52.0,51.94,52.0,99562.0,46.9719,47.0171,46.9628,47.0171,99562.0
2017-05-24 13:40:00,52.0,52.02,51.97,51.99,164988.0,47.0171,47.0352,46.99,47.008,164988.0
2017-05-24 13:50:00,52.0,52.01,51.96,51.98,226390.0,47.0171,47.0261,46.9809,46.999,226390.0
2017-05-24 14:00:00,51.97,52.04,51.96,52.0,218170.0,46.99,47.0533,46.9809,47.0171,218170.0
2017-05-24 14:10:00,52.0,52.09,52.0,52.04,155076.0,47.0171,47.0985,47.0171,47.0533,155076.0
2017-05-24 14:20:00,52.03,52.06,52.01,52.02,155757.0,47.0442,47.0713,47.0261,47.0352,155757.0
2017-05-24 14:30:00,52.01,52.01,51.96,51.98,194000.0,47.0261,47.0261,46.9809,46.999,194000.0
2017-05-24 14:40:00,51.99,52.01,51.94,51.98,126549.0,47.008,47.0261,46.9628,46.999,126549.0
2017-05-24 14:50:00,51.97,52.0,51.95,51.98,104715.0,46.99,47.0171,46.9719,46.999,104715.0
2017-05-24 15:00:00,51.98,51.99,51.94,51.96,177650.0,46.999,47.008,46.9628,46.9809,177650.0
2017-05-24 15:10:00,51.96,51.99,51.95,51.96,155301.0,46.9809,47.008,46.9719,46.9809,155301.0
2017-05-24 15:20:00,51.96,52.0,51.96,51.97,173498.0,46.9809,47.0171,46.9809,46.99,173498.0
2017-05-24 15:30:00,51.97,52.0,51.96,51.98,318330.0,46.99,47.0171,46.9809,46.999,318330.0
2017-05-24 15:40:00,51.97,52.02,51.96,52.0,385123.0,46.99,47.0352,46.9809,47.0171,385123.0
2017-05-24 15:50:00,52.0,52.03,51.99,52.01,660429.0,47.0171,47.0442,47.008,47.0261,660429.0
2017-05-25 09:30:00,52.38,52.44,52.26,52.28,630604.0,47.3607,47.4149,47.2522,47.2703,630604.0
2017-05-25 09:40:00,52.28,52.38,52.24,52.32,377784.0,47.2703,47.3607,47.2341,47.3064,377784.0
2017-05-25 09:50:00,52.32,52.48,52.26,52.48,285954.0,47.3064,47.4511,47.2522,47.4511,285954.0
2017-05-25 10:00:00,52.48,52.48,52.33,52.38,115939.0,47.4511,47.4511,47.3155,47.3607,115939.0
2017-05-25 10:10:00,52.38,52.42,52.33,52.34,202868.0,47.3607,47.3968,47.3155,47.3245,202868.0
2017-05-25 10:20:00,52.34,52.42,52.3,52.39,88706.0,47.3245,47.3968,47.2883,47.3697,88706.0
2017-05-25 10:30:00,52.39,52.48,52.37,52.42,125600.0,47.3697,47.4511,47.3516,47.3968,125600.0
2017-05-25 10:40:00,52.42,52.43,52.3,52.36,105474.0,47.3968,47.4059,47.2883,47.3426,105474.0
2017-05-25 10:50:00,52.36,52.39,52.28,52.3,148704.0,47.3426,47.3697,47.2703,47.2883,148704.0
2017-05-25 11:00:00,52.3,52.42,52.3,52.37,120767.0,47.2883,47.3968,47.2883,47.3516,120767.0
2017-05-25 11:10:00,52.36,52.4,52.35,52.4,114365.0,47.3426,47.3788,47.3336,47.3788,114365.0
2017-05-25 11:20:00,52.4,52.4,52.29,52.32,109231.0,47.3788,47.3788,47.2793,47.3064,109231.0
2017-05-25 11:30:00,52.32,52.32,52.23,52.28,161716.0,47.3064,47.3064,47.2251,47.2703,161716.0
2017-05-25 11:40:00,52.27,52.28,52.21,52.26,93694.0,47.2612,47.2703,47.207,47.2522,93694.0
2017-05-25 11:50:00,52.25,52.37,52.24,52.35,93476.0,47.2431,47.3516,47.2341,47.3336,93476.0
2017-05-25 12:00:00,52.36,52.42,52.35,52.41,86886.0,47.3426,47.3968,47.3336,47.3878,86886.0
2017-05-25 12:10:00,52.41,52.54,52.4,52.54,87876.0,47.3878,47.5053,47.3788,47.5053,87876.0
2017-05-25 12:20:00,52.54,52.59,52.51,52.53,119822.0,47.5053,47.5506,47.4782,47.4963,119822.0
2017-05-25 12:30:00,52.52,52.54,52.49,52.49,81681.0,47.4873,47.5053,47.4601,47.4601,81681.0
2017-05-25 12:40:00,52.49,52.51,52.44,52.51,61228.0,47.4601,47.4782,47.4149,47.4782,61228.0
2017-05-25 12:50:00,52.51,52.54,52.5,52.52,52975.0,47.4782,47.5053,47.4692,47.4873,52975.0
2017-05-25 13:00:00,52.51,52.57,52.51,52.53,100763.0,47.4782,47.5325,47.4782,47.4963,100763.0
2017-05-25 13:10:00,52.53,52.54,52.49,52.5,136919.0,47.4963,47.5053,47.4601,47.4692,136919.0
2017-05-25 13:20:00,52.49,52.52,52.48,52.48,74426.0,47.4601,47.4873,47.4511,47.4511,74426.0
2017-05-25 13:30:00,52.48,52.51,52.45,52.48,50163.0,47.4511,47.4782,47.424,47.4511,50163.0
2017-05-25 13:40:00,52.48,52.49,52.43,52.43,72444.0,47.4511,47.4601,47.4059,47.4059,72444.0
2017-05-25 13:50:00,52.43,52.46,52.41,52.45,73168.0,47.4059,47.433,47.3878,47.424,73168.0
2017-05-25 14:00:00,52.46,52.51,52.45,52.49,88547.0,47.433,47.4782,47.424,47.4601,88547.0
2017-05-25 14:10:00,52.49,52.49,52.41,52.43,99865.0,47.4601,47.4601,47.3878,47.4059,99865.0
2017-05-25 14:20:00,52.43,52.43,52.4,52.42,77819.0,47.4059,47.4059,47.3788,47.3968,77819.0
2017-05-25 14:30:00,52.42,52.48,52.42,52.45,108090.0,47.3968,47.4511,47.3968,47.424,108090.0
2017-05-25 14:40:00,52.45,52.48,52.41,52.41,222734.0,47.424,47.4511,47.3878,47.3878,222734.0
2017-05-25 14:50:00,52.41,52.43,52.4,52.42,116356.0,47.3878,47.4059,47.3788,47.3968,116356.0
2017-05-25 15:00:00,52.41,52.42,52.37,52.41,124696.0,47.3878,47.3968,47.3516,47.3878,124696.0
2017-05-25 15:10:00,52.4,52.47,52.4,52.42,232550.0,47.3788,47.4421,47.3788,47.3968,232550.0
2017-05-25 15:20:00,52.43,52.53,52.42,52.45,393250.0,47.4059,47.4963,47.3968,47.424,393250.0
2017-05-25 15:30:00,52.46,52.46,52.39,52.43,284834.0,47.433,47.433,47.3697,47.4059,284834.0
2017-05-25 15:40:00,52.43,52.46,52.39,52.44,490913.0,47.4059,47.433,47.3697,47.4149,490913.0
2017-05-25 15:50:00,52.43,52.43,52.33,52.35,513811.0,47.4059,47.4059,47.3155,47.3336,513811.0
2017-05-26 09:30:00,52.35,52.45,52.23,52.38,228442.0,47.3336,47.424,47.2251,47.3607,228442.0
2017-05-26 09:40:00,52.37,52.45,52.32,52.44,99326.0,47.3516,47.424,47.3064,47.4149,99326.0
2017-05-26 09:50:00,52.42,52.42,52.3,52.3,116635.0,47.3968,47.3968,47.2883,47.2883,116635.0
2017-05-26 10:00:00,52.31,52.43,52.31,52.4,117634.0,47.2974,47.4059,47.2974,47.3788,117634.0
2017-05-26 10:10:00,52.4,52.54,52.39,52.52,121709.0,47.3788,47.5053,47.3697,47.4873,121709.0
2017-05-26 10:20:00,52.52,52.6,52.45,52.51,115349.0,47.4873,47.5596,47.424,47.4782,115349.0
2017-05-26 10:30:00,52.5,52.61,52.47,52.61,96512.0,47.4692,47.5686,47.4421,47.5686,96512.0
2017-05-26 10:40:00,52.61,52.68,52.6,52.63,111039.0,47.5686,47.6319,47.5596,47.5867,111039.0
2017-05-26 10:50:00,52.63,52.63,52.51,52.55,148622.0,47.5867,47.5867,47.4782,47.5144,148622.0
2017-05-26 11:00:00,52.55,52.6,52.54,52.57,68610.0,47.5144,47.5596,47.5053,47.5325,68610.0
2017-05-26 11:10:00,52.58,52.62,52.51,52.52,393742.0,47.5415,47.5777,47.4782,47.4873,393742.0
2017-05-26 11:20:00,52.53,52.57,52.45,52.55,106116.0,47.4963,47.5325,47.424,47.5144,106116.0
2017-05-26 11:30:00,52.56,52.58,52.49,52.5,78000.0,47.5234,47.5415,47.4601,47.4692,78000.0
2017-05-26 11:40:00,52.5,52.53,52.38,52.4,116072.0,47.4692,47.4963,47.3607,47.3788,116072.0
2017-05-26 11:50:00,52.39,52.42,52.34,52.35,97559.0,47.3697,47.3968,47.3245,47.3336,97559.0
2017-05-26 12:00:00,52.35,52.41,52.31,52.41,101957.0,47.3336,47.3878,47.2974,47.3878,101957.0
2017-05-26 12:10:00,52.41,52.44,52.37,52.41,66713.0,47.3878,47.4149,47.3516,47.3878,66713.0
2017-05-26 12:20:00,52.41,52.44,52.4,52.41,57034.0,47.3878,47.4149,47.3788,47.3878,57034.0
2017-05-26 12:30:00,52.41,52.44,52.4,52.44,91234.0,47.3878,47.4149,47.3788,47.4149,91234.0
2017-05-26 12:40:00,52.43,52.49,52.43,52.49,72174.0,47.4059,47.4601,47.4059,47.4601,72174.0
2017-05-26 12:50:00,52.49,52.49,52.46,52.48,81371.0,47.4601,47.4601,47.433,47.4511,81371.0
2017-05-26 13:00:00,52.48,52.52,52.46,52.5,77235.0,47.4511,47.4873,47.433,47.4692,77235.0
2017-05-26 13:10:00,52.5,52.55,52.5,52.52,83350.0,47.4692,47.5144,47.4692,47.4873,83350.0
2017-05-26 13:20:00,52.51,52.56,52.49,52.55,87565.0,47.4782,47.5234,47.4601,47.5144,87565.0
2017-05-26 13:30:00,52.55,52.6,52.54,52.57,79106.0,47.5144,47.5596,47.5053,47.5325,79106.0
2017-05-26 13:40:00,52.57,52.6,52.56,52.57,100274.0,47.5325,47.5596,47.5234,47.5325,100274.0
2017-05-26 13:50:00,52.57,52.64,52.57,52.62,97450.0,47.5325,47.5958,47.5325,47.5777,97450.0
2017-05-26 14:00:00,52.62,52.66,52.62,52.65,104601.0,47.5777,47.6138,47.5777,47.6048,104601.0
2017-05-26 14:10:00,52.65,52.7,52.64,52.69,108644.0,47.6048,47.65,47.5958,47.641,108644.0
2017-05-26 14:20:00,52.69,52.76,52.68,52.75,144509.0,47.641,47.7043,47.6319,47.6952,144509.0
2017-05-26 14:30:00,52.75,52.75,52.62,52.66,164069.0,47.6952,47.6952,47.5777,47.6138,164069.0
2017-05-26 14:40:00,52.66,52.7,52.65,52.69,89878.0,47.6138,47.65,47.6048,47.641,89878.0
2017-05-26 14:50:00,52.69,52.69,52.62,52.63,128767.0,47.641,47.641,47.5777,47.5867,128767.0
2017-05-26 15:00:00,52.64,52.72,52.63,52.71,125973.0,47.5958,47.6681,47.5867,47.6591,125973.0
2017-05-26 15:10:00,52.7,52.72,52.69,52.7,131440.0,47.65,47.6681,47.641,47.65,131440.0
2017-05-26 15:20:00,52.7,52.7,52.64,52.68,181206.0,47.65,47.65,47.5958,47.6319,181206.0
2017-05-26 15:30:00,52.68,52.69,52.59,52.59,268257.0,47.6319,47.641,47.5506,47.5506,268257.0
2017-05-26 15:40:00,52.59,52.6,52.55,52.6,276853.0,47.5506,47.5596,47.5144,47.5596,276853.0
2017-05-26 15:50:00,52.6,52.62,52.58,52.6,467770.0,47.5596,47.5777,47.5415,47.5596,467770.0
2017-05-30 09:30:00,52.76,52.89,52.71,52.77,331920.0,47.7043,47.8218,47.6591,47.7133,331920.0
2017-05-30 09:40:00,52.8,52.88,52.76,52.87,243313.0,47.7404,47.8128,47.7043,47.8037,243313.0
2017-05-30 09:50:00,52.87,52.98,52.84,52.84,262112.0,47.8037,47.9032,47.7766,47.7766,262112.0
2017-05-30 10:00:00,52.85,52.88,52.76,52.78,136396.0,47.7856,47.8128,47.7043,47.7223,136396.0
2017-05-30 10:10:00,52.77,52.9,52.71,52.87,223637.0,47.7133,47.8308,47.6591,47.8037,223637.0
2017-05-30 10:20:00,52.88,53.0,52.86,52.97,207491.0,47.8128,47.9213,47.7947,47.8941,207491.0
2017-05-30 10:30:00,52.98,53.02,52.89,52.91,370226.0,47.9032,47.9393,47.8218,47.8399,370226.0
2017-05-30 10:40:00,52.92,52.92,52.82,52.89,184599.0,47.8489,47.8489,47.7585,47.8218,184599.0
2017-05-30 10:50:00,52.9,52.9,52.84,52.89,173389.0,47.8308,47.8308,47.7766,47.8218,173389.0
2017-05-30 11:00:00,52.89,52.91,52.85,52.86,100652.0,47.8218,47.8399,47.7856,47.7947,100652.0
2017-05-30 11:10:00,52.85,52.88,52.81,52.87,154395.0,47.7856,47.8128,47.7495,47.8037,154395.0
2017-05-30 11:20:00,52.87,52.88,52.77,52.81,251644.0,47.8037,47.8128,47.7133,47.7495,251644.0
2017-05-30 11:30:00,52.82,52.82,52.75,52.79,180061.0,47.7585,47.7585,47.6952,47.7314,180061.0
2017-05-30 11:40:00,52.78,52.83,52.75,52.79,113456.0,47.7223,47.7676,47.6952,47.7314,113456.0
2017-05-30 11:50:00,52.78,52.81,52.73,52.73,112705.0,47.7223,47.7495,47.6771,47.6771,112705.0
2017-05-30 12:00:00,52.73,52.76,52.72,52.75,63266.0,47.6771,47.7043,47.6681,47.6952,63266.0
2017-05-30 12:10:00,52.74,52.75,52.7,52.71,60188.0,47.6862,47.6952,47.65,47.6591,60188.0
2017-05-30 12:20:00,52.72,52.72,52.67,52.68,55570.0,47.6681,47.6681,47.6229,47.6319,55570.0
2017-05-30 12:30:00,52.68,52.7,52.67,52.7,73344.0,47.6319,47.65,47.6229,47.65,73344.0
2017-05-30 12:40:00,52.7,52.72,52.66,52.68,53715.0,47.65,47.6681,47.6138,47.6319,53715.0
2017-05-30 12:50:00,52.67,52.68,52.64,52.66,57885.0,47.6229,47.6319,47.5958,47.6138,57885.0
2017-05-30 13:00:00,52.66,52.75,52.65,52.74,96633.0,47.6138,47.6952,47.6048,47.6862,96633.0
2017-05-30 13:10:00,52.74,52.77,52.73,52.76,32146.0,47.6862,47.7133,47.6771,47.7043,32146.0
2017-05-30 13:20:00,52.75,52.9,52.75,52.88,114352.0,47.6952,47.8308,47.6952,47.8128,114352.0
2017-05-30 13:30:00,52.89,52.94,52.88,52.94,91141.0,47.8218,47.867,47.8128,47.867,91141.0
2017-05-30 13:40:00,52.94,52.94,52.89,52.9,114590.0,47.867,47.867,47.8218,47.8308,114590.0
2017-05-30 13:50:00,52.9,52.94,52.89,52.94,81995.0,47.8308,47.867,47.8218,47.867,81995.0
2017-05-30 14:00:00,52.94,52.94,52.86,52.87,53652.0,47.867,47.867,47.7947,47.8037,53652.0
2017-05-30 14:10:00,52.87,52.9,52.85,52.86,69822.0,47.8037,47.8308,47.7856,47.7947,69822.0
2017-05-30 14:20:00,52.86,52.87,52.84,52.87,49389.0,47.7947,47.8037,47.7766,47.8037,49389.0
2017-05-30 14:30:00,52.87,52.9,52.81,52.89,97058.0,47.8037,47.8308,47.7495,47.8218,97058.0
2017-05-30 14:40:00,52.89,52.91,52.88,52.9,87754.0,47.8218,47.8399,47.8128,47.8308,87754.0
2017-05-30 14:50:00,52.9,52.93,52.88,52.91,110787.0,47.8308,47.858,47.8128,47.8399,110787.0
2017-05-30 15:00:00,52.91,52.98,52.9,52.97,163978.0,47.8399,47.9032,47.8308,47.8941,163978.0
2017-05-30 15:10:00,52.97,52.97,52.92,52.93,160550.0,47.8941,47.8941,47.8489,47.858,160550.0
2017-05-30 15:20:00,52.94,52.97,52.92,52.95,167665.0,47.867,47.8941,47.8489,47.8761,167665.0
2017-05-30 15:30:00,52.95,52.96,52.93,52.95,274626.0,47.8761,47.8851,47.858,47.8761,274626.0
2017-05-30 15:40:00,52.95,52.95,52.89,52.9,309724.0,47.8761,47.8761,47.8218,47.8308,309724.0
2017-05-30 15:50:00,52.9,52.92,52.85,52.9,560880.0,47.8308,47.8489,47.7856,47.8308,560880.0
2017-05-31 09:30:00,53.02,53.04,52.71,52.87,375269.0,47.9393,47.9574,47.6591,47.8037,375269.0
2017-05-31 09:40:00,52.87,52.95,52.76,52.91,255509.0,47.8037,47.8761,47.7043,47.8399,255509.0
2017-05-31 09:50:00,52.92,52.98,52.85,52.97,294031.0,47.8489,47.9032,47.7856,47.8941,294031.0
2017-05-31 10:00:00,52.97,53.04,52.88,53.04,268344.0,47.8941,47.9574,47.8128,47.9574,268344.0
2017-05-31 10:10:00,53.05,53.11,52.97,53.07,196545.0,47.9665,48.0207,47.8941,47.9846,196545.0
2017-05-31 10:20:00,53.07,53.16,52.94,52.98,168958.0,47.9846,48.0659,47.867,47.9032,168958.0
2017-05-31 10:30:00,52.98,53.02,52.94,52.95,172801.0,47.9032,47.9393,47.867,47.8761,172801.0
2017-05-31 10:40:00,52.95,53.06,52.94,53.02,132026.0,47.8761,47.9755,47.867,47.9393,132026.0
2017-05-31 10:50:00,53.02,53.09,53.01,53.07,111062.0,47.9393,48.0026,47.9303,47.9846,111062.0
2017-05-31 11:00:00,53.07,53.22,53.04,53.18,162051.0,47.9846,48.1202,47.9574,48.084,162051.0
2017-05-31 11:10:00,53.19,53.2,53.08,53.14,149157.0,48.0931,48.1021,47.9936,48.0478,149157.0
2017-05-31 11:20:00,53.14,53.17,53.08,53.15,237685.0,48.0478,48.075,47.9936,48.0569,237685.0
2017-05-31 11:30:00,53.15,53.21,53.14,53.16,158114.0,48.0569,48.1111,48.0478,48.0659,158114.0
2017-05-31 11:40:00,53.16,53.24,53.11,53.23,165954.0,48.0659,48.1383,48.0207,48.1292,165954.0
2017-05-31 11:50:00,53.22,53.23,53.15,53.21,131386.0,48.1202,48.1292,48.0569,48.1111,131386.0
2017-05-31 12:00:00,53.21,53.24,53.18,53.19,122176.0,48.1111,48.1383,48.084,48.0931,122176.0
2017-05-31 12:10:00,53.19,53.27,53.18,53.22,142229.0,48.0931,48.1654,48.084,48.1202,142229.0
2017-05-31 12:20:00,53.22,53.22,53.16,53.22,154379.0,48.1202,48.1202,48.0659,48.1202,154379.0
2017-05-31 12:30:00,53.22,53.24,53.19,53.23,172640.0,48.1202,48.1383,48.0931,48.1292,172640.0
2017-05-31 12:40:00,53.22,53.26,53.2,53.23,91944.0,48.1202,48.1564,48.1021,48.1292,91944.0
2017-05-31 12:50:00,53.22,53.24,53.16,53.18,130477.0,48.1202,48.1383,48.0659,48.084,130477.0
2017-05-31 13:00:00,53.18,53.23,53.18,53.2,82060.0,48.084,48.1292,48.084,48.1021,82060.0
2017-05-31 13:10:00,53.21,53.26,53.19,53.22,104719.0,48.1111,48.1564,48.0931,48.1202,104719.0
2017-05-31 13:20:00,53.22,53.23,53.19,53.21,67215.0,48.1202,48.1292,48.0931,48.1111,67215.0
2017-05-31 13:30:00,53.21,53.28,53.2,53.26,65963.0,48.1111,48.1744,48.1021,48.1564,65963.0
2017-05-31 13:40:00,53.25,53.27,53.2,53.25,80674.0,48.1473,48.1654,48.1021,48.1473,80674.0
2017-05-31 13:50:00,53.25,53.26,53.16,53.16,104121.0,48.1473,48.1564,48.0659,48.0659,104121.0
2017-05-31 14:00:00,53.16,53.16,53.0,53.03,153904.0,48.0659,48.0659,47.9213,47.9484,153904.0
2017-05-31 14:10:00,53.04,53.09,52.97,53.09,97022.0,47.9574,48.0026,47.8941,48.0026,97022.0
2017-05-31 14:20:00,53.08,53.1,53.02,53.07,174556.0,47.9936,48.0117,47.9393,47.9846,174556.0
2017-05-31 14:30:00,53.07,53.07,52.99,53.0,65588.0,47.9846,47.9846,47.9122,47.9213,65588.0
2017-05-31 14:40:00,53.0,53.02,52.95,52.97,118620.0,47.9213,47.9393,47.8761,47.8941,118620.0
2017-05-31 14:50:00,52.97,52.98,52.94,52.95,256224.0,47.8941,47.9032,47.867,47.8761,256224.0
2017-05-31 15:00:00,52.95,53.0,52.91,52.93,223948.0,47.8761,47.9213,47.8399,47.858,223948.0
2017-05-31 15:10:00,52.94,52.94,52.85,52.89,211660.0,47.867,47.867,47.7856,47.8218,211660.0
2017-05-31 15:20:00,52.89,52.9,52.83,52.83,155931.0,47.8218,47.8308,47.7676,47.7676,155931.0
2017-05-31 15:30:00,52.83,52.92,52.83,52.85,216244.0,47.7676,47.8489,47.7676,47.7856,216244.0
2017-05-31 15:40:00,52.85,53.01,52.84,53.0,334759.0,47.7856,47.9303,47.7766,47.9213,334759.0
2017-05-31 15:50:00,53.0,53.02,52.98,52.99,568827.0,47.9213,47.9393,47.9032,47.9122,568827.0
2017-06-01 09:30:00,53.06,53.3,52.78,52.81,330177.0,48.1406,48.3584,47.8866,47.9138,330177.0
2017-06-01 09:40:00,52.8,53.02,52.76,52.91,214863.0,47.9047,48.1043,47.8684,48.0045,214863.0
2017-06-01 09:50:00,52.91,52.96,52.81,52.92,254038.0,48.0045,48.0499,47.9138,48.0136,254038.0
2017-06-01 10:00:00,52.92,52.93,52.85,52.88,217189.0,48.0136,48.0227,47.9501,47.9773,217189.0
2017-06-01 10:10:00,52.87,52.89,52.8,52.89,173783.0,47.9682,47.9864,47.9047,47.9864,173783.0
2017-06-01 10:20:00,52.89,52.9,52.73,52.86,135756.0,47.9864,47.9955,47.8412,47.9592,135756.0
2017-06-01 10:30:00,52.87,52.9,52.67,52.68,223550.0,47.9682,47.9955,47.7868,47.7959,223550.0
2017-06-01 10:40:00,52.67,52.85,52.67,52.84,187804.0,47.7868,47.9501,47.7868,47.941,187804.0
2017-06-01 10:50:00,52.85,52.86,52.72,52.73,128888.0,47.9501,47.9592,47.8322,47.8412,128888.0
2017-06-01 11:00:00,52.73,52.78,52.7,52.76,89338.0,47.8412,47.8866,47.814,47.8684,89338.0
2017-06-01 11:10:00,52.75,52.86,52.74,52.85,142240.0,47.8594,47.9592,47.8503,47.9501,142240.0
2017-06-01 11:20:00,52.85,52.87,52.78,52.79,89890.0,47.9501,47.9682,47.8866,47.8957,89890.0
2017-06-01 11:30:00,52.79,52.79,52.69,52.72,119231.0,47.8957,47.8957,47.8049,47.8322,119231.0
2017-06-01 11:40:00,52.71,52.71,52.63,52.64,254243.0,47.8231,47.8231,47.7505,47.7596,254243.0
2017-06-01 11:50:00,52.65,52.65,52.59,52.62,138265.0,47.7686,47.7686,47.7142,47.7414,138265.0
2017-06-01 12:00:00,52.61,52.64,52.59,52.61,243510.0,47.7324,47.7596,47.7142,47.7324,243510.0
2017-06-01 12:10:00,52.6,52.62,52.54,52.6,231095.0,47.7233,47.7414,47.6688,47.7233,231095.0
2017-06-01 12:20:00,52.6,52.61,52.58,52.6,129145.0,47.7233,47.7324,47.7051,47.7233,129145.0
2017-06-01 12:30:00,52.6,52.67,52.59,52.6,652778.0,47.7233,47.7868,47.7142,47.7233,652778.0
2017-06-01 12:40:00,52.6,52.61,52.53,52.57,177146.0,47.7233,47.7324,47.6598,47.6961,177146.0
2017-06-01 12:50:00,52.57,52.58,52.48,52.57,140427.0,47.6961,47.7051,47.6144,47.6961,140427.0
2017-06-01 13:00:00,52.57,52.6,52.55,52.59,91583.0,47.6961,47.7233,47.6779,47.7142,91583.0
2017-06-01 13:10:00,52.6,52.62,52.57,52.58,108596.0,47.7233,47.7414,47.6961,47.7051,108596.0
2017-06-01 13:20:00,52.58,52.61,52.55,52.58,121120.0,47.7051,47.7324,47.6779,47.7051,121120.0
2017-06-01 13:30:00,52.57,52.6,52.47,52.48,148729.0,47.6961,47.7233,47.6053,47.6144,148729.0
2017-06-01 13:40:00,52.48,52.49,52.41,52.43,88211.0,47.6144,47.6235,47.5509,47.569,88211.0
2017-06-01 13:50:00,52.43,52.44,52.37,52.38,177092.0,47.569,47.5781,47.5146,47.5237,177092.0
2017-06-01 14:00:00,52.39,52.4,52.33,52.35,154306.0,47.5327,47.5418,47.4783,47.4965,154306.0
2017-06-01 14:10:00,52.34,52.36,52.28,52.29,180249.0,47.4874,47.5055,47.4329,47.442,180249.0
2017-06-01 14:20:00,52.29,52.33,52.26,52.31,272001.0,47.442,47.4783,47.4148,47.4602,272001.0
2017-06-01 14:30:00,52.3,52.31,52.27,52.27,190070.0,47.4511,47.4602,47.4239,47.4239,190070.0
2017-06-01 14:40:00,52.28,52.41,52.27,52.39,279122.0,47.4329,47.5509,47.4239,47.5327,279122.0
2017-06-01 14:50:00,52.39,52.42,52.36,52.38,179764.0,47.5327,47.56,47.5055,47.5237,179764.0
2017-06-01 15:00:00,52.37,52.38,52.33,52.35,187561.0,47.5146,47.5237,47.4783,47.4965,187561.0
2017-06-01 15:10:00,52.35,52.36,52.23,52.23,303848.0,47.4965,47.5055,47.3876,47.3876,303848.0
2017-06-01 15:20:00,52.24,52.3,52.23,52.28,704867.0,47.3967,47.4511,47.3876,47.4329,704867.0
2017-06-01 15:30:00,52.28,52.3,52.25,52.25,310144.0,47.4329,47.4511,47.4057,47.4057,310144.0
2017-06-01 15:40:00,52.25,52.29,52.22,52.28,958876.0,47.4057,47.442,47.3785,47.4329,958876.0
2017-06-01 15:50:00,52.28,52.34,52.21,52.34,2085648.0,47.4329,47.4874,47.3694,47.4874,2085648.0
2017-06-02 09:30:00,52.7,52.94,52.59,52.65,570367.0,47.814,48.0318,47.7142,47.7686,570367.0
2017-06-02 09:40:00,52.66,52.69,52.47,52.52,431006.0,47.7777,47.8049,47.6053,47.6507,431006.0
2017-06-02 09:50:00,52.53,52.55,52.36,52.4,574799.0,47.6598,47.6779,47.5055,47.5418,574799.0
2017-06-02 10:00:00,52.4,52.49,52.37,52.48,361292.0,47.5418,47.6235,47.5146,47.6144,361292.0
2017-06-02 10:10:00,52.47,52.5,52.42,52.46,397289.0,47.6053,47.6326,47.56,47.5963,397289.0
2017-06-02 10:20:00,52.46,52.47,52.41,52.45,252838.0,47.5963,47.6053,47.5509,47.5872,252838.0
2017-06-02 10:30:00,52.45,52.45,52.37,52.39,295454.0,47.5872,47.5872,47.5146,47.5327,295454.0
2017-06-02 10:40:00,52.4,52.67,52.38,52.6,6492712.0,47.5418,47.7868,47.5237,47.7233,6492712.0
2017-06-02 10:50:00,52.61,52.65,52.55,52.6,483535.0,47.7324,47.7686,47.6779,47.7233,483535.0
2017-06-02 11:00:00,52.6,52.66,52.59,52.65,303311.0,47.7233,47.7777,47.7142,47.7686,303311.0
2017-06-02 11:10:00,52.65,52.65,52.57,52.64,225648.0,47.7686,47.7686,47.6961,47.7596,225648.0
2017-06-02 11:20:00,52.64,52.7,52.63,52.67,228673.0,47.7596,47.814,47.7505,47.7868,228673.0
2017-06-02 11:30:00,52.67,52.7,52.63,52.69,220244.0,47.7868,47.814,47.7505,47.8049,220244.0
2017-06-02 11:40:00,52.69,52.71,52.5,52.7,190645.0,47.8049,47.8231,47.6326,47.814,190645.0
2017-06-02 11:50:00,52.7,52.91,52.7,52.9,296216.0,47.814,48.0045,47.814,47.9955,296216.0
2017-06-02 12:00:00,52.9,52.9,52.76,52.77,160318.0,47.9955,47.9955,47.8684,47.8775,160318.0
2017-06-02 12:10:00,52.77,52.77,52.73,52.75,461509.0,47.8775,47.8775,47.8412,47.8594,461509.0
2017-06-02 12:20:00,52.75,52.8,52.67,52.69,192569.0,47.8594,47.9047,47.7868,47.8049,192569.0
2017-06-02 12:30:00,52.69,52.69,52.59,52.66,157048.0,47.8049,47.8049,47.7142,47.7777,157048.0
2017-06-02 12:40:00,52.66,52.8,52.65,52.79,511672.0,47.7777,47.9047,47.7686,47.8957,511672.0
2017-06-02 12:50:00,52.8,52.87,52.79,52.84,190953.0,47.9047,47.9682,47.8957,47.941,190953.0
2017-06-02 13:00:00,52.83,52.88,52.82,52.85,110427.0,47.932,47.9773,47.9229,47.9501,110427.0
2017-06-02 13:10:00,52.84,52.91,52.81,52.89,127512.0,47.941,48.0045,47.9138,47.9864,127512.0
2017-06-02 13:20:00,52.88,52.91,52.84,52.86,118596.0,47.9773,48.0045,47.941,47.9592,118596.0
2017-06-02 13:30:00,52.85,52.9,52.84,52.9,110172.0,47.9501,47.9955,47.941,47.9955,110172.0
2017-06-02 13:40:00,52.9,52.9,52.84,52.87,105265.0,47.9955,47.9955,47.941,47.9682,105265.0
2017-06-02 13:50:00,52.86,52.9,52.85,52.9,99347.0,47.9592,47.9955,47.9501,47.9955,99347.0
2017-06-02 14:00:00,52.9,52.93,52.88,52.91,114447.0,47.9955,48.0227,47.9773,48.0045,114447.0
2017-06-02 14:10:00,52.91,52.97,52.89,52.94,208310.0,48.0045,48.059,47.9864,48.0318,208310.0
2017-06-02 14:20:00,52.95,52.98,52.9,52.91,171973.0,48.0408,48.068,47.9955,48.0045,171973.0
2017-06-02 14:30:00,52.91,52.92,52.84,52.9,159750.0,48.0045,48.0136,47.941,47.9955,159750.0
2017-06-02 14:40:00,52.9,52.95,52.88,52.94,157148.0,47.9955,48.0408,47.9773,48.0318,157148.0
2017-06-02 14:50:00,52.94,52.95,52.91,52.93,100117.0,48.0318,48.0408,48.0045,48.0227,100117.0
2017-06-02 15:00:00,52.94,52.95,52.91,52.93,81762.0,48.0318,48.0408,48.0045,48.0227,81762.0
2017-06-02 15:10:00,52.93,52.93,52.87,52.87,150660.0,48.0227,48.0227,47.9682,47.9682,150660.0
2017-06-02 15:20:00,52.88,52.95,52.88,52.95,160590.0,47.9773,48.0408,47.9773,48.0408,160590.0
2017-06-02 15:30:00,52.95,53.01,52.92,53.0,291317.0,48.0408,48.0953,48.0136,48.0862,291317.0
2017-06-02 15:40:00,53.0,53.01,52.94,52.97,302419.0,48.0862,48.0953,48.0318,48.059,302419.0
2017-06-02 15:50:00,52.97,53.0,52.92,52.95,876047.0,48.059,48.0862,48.0136,48.0408,876047.0
2017-06-05 09:30:00,53.0,53.08,52.74,52.74,185698.0,48.0862,48.1588,47.8503,47.8503,185698.0
2017-06-05 09:40:00,52.75,52.92,52.7,52.91,94079.0,47.8594,48.0136,47.814,48.0045,94079.0
2017-06-05 09:50:00,52.92,52.96,52.84,52.91,116395.0,48.0136,48.0499,47.941,48.0045,116395.0
2017-06-05 10:00:00,52.91,53.03,52.9,53.03,146870.0,48.0045,48.1134,47.9955,48.1134,146870.0
2017-06-05 10:10:00,53.03,53.11,53.03,53.05,203921.0,48.1134,48.186,48.1134,48.1316,203921.0
2017-06-05 10:20:00,53.06,53.17,53.03,53.16,167336.0,48.1406,48.2404,48.1134,48.2314,167336.0
2017-06-05 10:30:00,53.16,53.16,53.03,53.04,153577.0,48.2314,48.2314,48.1134,48.1225,153577.0
2017-06-05 10:40:00,53.04,53.14,53.01,53.14,168886.0,48.1225,48.2132,48.0953,48.2132,168886.0
2017-06-05 10:50:00,53.14,53.14,53.04,53.06,125649.0,48.2132,48.2132,48.1225,48.1406,125649.0
2017-06-05 11:00:00,53.05,53.15,53.05,53.15,107803.0,48.1316,48.2223,48.1316,48.2223,107803.0
2017-06-05 11:10:00,53.15,53.2,53.13,53.19,128025.0,48.2223,48.2677,48.2041,48.2586,128025.0
2017-06-05 11:20:00,53.2,53.23,53.15,53.19,144349.0,48.2677,48.2949,48.2223,48.2586,144349.0
2017-06-05 11:30:00,53.18,53.19,53.06,53.07,89284.0,48.2495,48.2586,48.1406,48.1497,89284.0
2017-06-05 11:40:00,53.07,53.07,53.01,53.04,94840.0,48.1497,48.1497,48.0953,48.1225,94840.0
2017-06-05 11:50:00,53.03,53.13,53.02,53.13,69815.0,48.1134,48.2041,48.1043,48.2041,69815.0
2017-06-05 12:00:00,53.13,53.18,53.12,53.13,109255.0,48.2041,48.2495,48.1951,48.2041,109255.0
2017-06-05 12:10:00,53.14,53.14,53.08,53.1,90872.0,48.2132,48.2132,48.1588,48.1769,90872.0
2017-06-05 12:20:00,53.09,53.1,53.07,53.09,45809.0,48.1679,48.1769,48.1497,48.1679,45809.0
2017-06-05 12:30:00,53.09,53.11,53.08,53.1,117925.0,48.1679,48.186,48.1588,48.1769,117925.0
2017-06-05 12:40:00,53.1,53.1,53.01,53.04,142156.0,48.1769,48.1769,48.0953,48.1225,142156.0
2017-06-05 12:50:00,53.04,53.06,53.02,53.05,77737.0,48.1225,48.1406,48.1043,48.1316,77737.0
2017-06-05 13:00:00,53.05,53.06,53.03,53.04,72203.0,48.1316,48.1406,48.1134,48.1225,72203.0
2017-06-05 13:10:00,53.04,53.1,53.04,53.09,42729.0,48.1225,48.1769,48.1225,48.1679,42729.0
2017-06-05 13:20:00,53.09,53.09,53.04,53.08,43282.0,48.1679,48.1679,48.1225,48.1588,43282.0
2017-06-05 13:30:00,53.08,53.1,53.05,53.07,69005.0,48.1588,48.1769,48.1316,48.1497,69005.0
2017-06-05 13:40:00,53.08,53.09,53.05,53.08,84862.0,48.1588,48.1679,48.1316,48.1588,84862.0
2017-06-05 13:50:00,53.08,53.09,53.0,53.01,58597.0,48.1588,48.1679,48.0862,48.0953,58597.0
2017-06-05 14:00:00,53.01,53.01,52.88,52.9,241640.0,48.0953,48.0953,47.9773,47.9955,241640.0
2017-06-05 14:10:00,52.91,52.99,52.9,52.98,68398.0,48.0045,48.0771,47.9955,48.068,68398.0
2017-06-05 14:20:00,52.98,53.06,52.98,53.01,71348.0,48.068,48.1406,48.068,48.0953,71348.0
2017-06-05 14:30:00,53.02,53.03,52.97,52.99,69820.0,48.1043,48.1134,48.059,48.0771,69820.0
2017-06-05 14:40:00,53.0,53.01,52.96,52.98,66639.0,48.0862,48.0953,48.0499,48.068,66639.0
2017-06-05 14:50:00,52.98,53.0,52.95,53.0,71458.0,48.068,48.0862,48.0408,48.0862,71458.0
2017-06-05 15:00:00,52.99,53.03,52.99,53.0,118615.0,48.0771,48.1134,48.0771,48.0862,118615.0
2017-06-05 15:10:00,53.0,53.03,52.98,52.99,94039.0,48.0862,48.1134,48.068,48.0771,94039.0
2017-06-05 15:20:00,52.98,53.0,52.97,52.98,81642.0,48.068,48.0862,48.059,48.068,81642.0
2017-06-05 15:30:00,52.97,53.01,52.97,53.01,142641.0,48.059,48.0953,48.059,48.0953,142641.0
2017-06-05 15:40:00,53.0,53.04,53.0,53.02,202856.0,48.0862,48.1225,48.0862,48.1043,202856.0
2017-06-05 15:50:00,53.02,53.05,52.98,53.01,478415.0,48.1043,48.1316,48.068,48.0953,478415.0
2017-06-06 09:30:00,52.9,53.09,52.82,52.97,318893.0,47.9955,48.1679,47.9229,48.059,318893.0
2017-06-06 09:40:00,52.96,53.0,52.87,52.93,147744.0,48.0499,48.0862,47.9682,48.0227,147744.0
2017-06-06 09:50:00,52.93,53.08,52.92,53.05,155200.0,48.0227,48.1588,48.0136,48.1316,155200.0
2017-06-06 10:00:00,53.05,53.08,53.0,53.08,110993.0,48.1316,48.1588,48.0862,48.1588,110993.0
2017-06-06 10:10:00,53.08,53.1,53.03,53.04,102254.0,48.1588,48.1769,48.1134,48.1225,102254.0
2017-06-06 10:20:00,53.04,53.08,52.98,52.98,98008.0,48.1225,48.1588,48.068,48.068,98008.0
2017-06-06 10:30:00,52.98,52.99,52.83,52.89,134387.0,48.068,48.0771,47.932,47.9864,134387.0
2017-06-06 10:40:00,52.9,52.9,52.83,52.85,119967.0,47.9955,47.9955,47.932,47.9501,119967.0
2017-06-06 10:50:00,52.85,52.87,52.72,52.73,130485.0,47.9501,47.9682,47.8322,47.8412,130485.0
2017-06-06 11:00:00,52.74,52.74,52.63,52.64,168619.0,47.8503,47.8503,47.7505,47.7596,168619.0
2017-06-06 11:10:00,52.64,52.76,52.6,52.7,181321.0,47.7596,47.8684,47.7233,47.814,181321.0
2017-06-06 11:20:00,52.71,52.72,52.65,52.7,148836.0,47.8231,47.8322,47.7686,47.814,148836.0
2017-06-06 11:30:00,52.71,52.77,52.68,52.69,210310.0,47.8231,47.8775,47.7959,47.8049,210310.0
2017-06-06 11:40:00,52.69,52.83,52.68,52.78,97665.0,47.8049,47.932,47.7959,47.8866,97665.0
2017-06-06 11:50:00,52.78,52.82,52.74,52.78,81291.0,47.8866,47.9229,47.8503,47.8866,81291.0
2017-06-06 12:00:00,52.78,52.8,52.74,52.79,58607.0,47.8866,47.9047,47.8503,47.8957,58607.0
2017-06-06 12:10:00,52.79,52.79,52.69,52.69,154009.0,47.8957,47.8957,47.8049,47.8049,154009.0
2017-06-06 12:20:00,52.69,52.71,52.68,52.68,80300.0,47.8049,47.8231,47.7959,47.7959,80300.0
2017-06-06 12:30:00,52.69,52.71,52.66,52.67,96126.0,47.8049,47.8231,47.7777,47.7868,96126.0
2017-06-06 12:40:00,52.67,52.7,52.66,52.69,51321.0,47.7868,47.814,47.7777,47.8049,51321.0
2017-06-06 12:50:00,52.7,52.71,52.68,52.68,92903.0,47.814,47.8231,47.7959,47.7959,92903.0
2017-06-06 13:00:00,52.69,52.69,52.64,52.66,83330.0,47.8049,47.8049,47.7596,47.7777,83330.0
2017-06-06 13:10:00,52.66,52.67,52.62,52.63,78073.0,47.7777,47.7868,47.7414,47.7505,78073.0
2017-06-06 13:20:00,52.63,52.65,52.53,52.53,131456.0,47.7505,47.7686,47.6598,47.6598,131456.0
2017-06-06 13:30:00,52.53,52.55,52.52,52.53,93318.0,47.6598,47.6779,47.6507,47.6598,93318.0
2017-06-06 13:40:00,52.53,52.55,52.49,52.53,151786.0,47.6598,47.6779,47.6235,47.6598,151786.0
2017-06-06 13:50:00,52.53,52.55,52.47,52.49,1692522.0,47.6598,47.6779,47.6053,47.6235,1692522.0
2017-06-06 14:00:00,52.5,52.65,52.49,52.65,239120.0,47.6326,47.7686,47.6235,47.7686,239120.0
2017-06-06 14:10:00,52.65,52.72,52.59,52.6,165618.0,47.7686,47.8322,47.7142,47.7233,165618.0
2017-06-06 14:20:00,52.6,52.66,52.59,52.64,110572.0,47.7233,47.7777,47.7142,47.7596,110572.0
2017-06-06 14:30:00,52.64,52.67,52.6,52.63,145041.0,47.7596,47.7868,47.7233,47.7505,145041.0
2017-06-06 14:40:00,52.63,52.65,52.6,52.62,183640.0,47.7505,47.7686,47.7233,47.7414,183640.0
2017-06-06 14:50:00,52.61,52.7,52.6,52.7,162530.0,47.7324,47.814,47.7233,47.814,162530.0
2017-06-06 15:00:00,52.7,52.71,52.68,52.68,89084.0,47.814,47.8231,47.7959,47.7959,89084.0
2017-06-06 15:10:00,52.69,52.7,52.67,52.69,98248.0,47.8049,47.814,47.7868,47.8049,98248.0
2017-06-06 15:20:00,52.69,52.69,52.61,52.63,169270.0,47.8049,47.8049,47.7324,47.7505,169270.0
2017-06-06 15:30:00,52.63,52.63,52.47,52.54,309203.0,47.7505,47.7505,47.6053,47.6688,309203.0
2017-06-06 15:40:00,52.53,52.56,52.46,52.47,549360.0,47.6598,47.687,47.5963,47.6053,549360.0
2017-06-06 15:50:00,52.47,52.5,52.43,52.47,639294.0,47.6053,47.6326,47.569,47.6053,639294.0
2017-06-07 09:30:00,52.79,53.1,52.75,52.98,399571.0,47.8957,48.1769,47.8594,48.068,399571.0
2017-06-07 09:40:00,52.97,53.02,52.94,53.0,267310.0,48.059,48.1043,48.0318,48.0862,267310.0
2017-06-07 09:50:00,52.99,53.05,52.91,53.01,158540.0,48.0771,48.1316,48.0045,48.0953,158540.0
2017-06-07 10:00:00,53.01,53.11,53.01,53.08,124327.0,48.0953,48.186,48.0953,48.1588,124327.0
2017-06-07 10:10:00,53.08,53.1,53.04,53.06,143801.0,48.1588,48.1769,48.1225,48.1406,143801.0
2017-06-07 10:20:00,53.07,53.08,52.97,53.0,201166.0,48.1497,48.1588,48.059,48.0862,201166.0
2017-06-07 10:30:00,52.99,53.01,52.94,52.97,173457.0,48.0771,48.0953,48.0318,48.059,173457.0
2017-06-07 10:40:00,52.96,53.14,52.94,53.14,110586.0,48.0499,48.2132,48.0318,48.2132,110586.0
2017-06-07 10:50:00,53.13,53.14,53.06,53.09,103263.0,48.2041,48.2132,48.1406,48.1679,103263.0
2017-06-07 11:00:00,53.09,53.1,53.04,53.07,84570.0,48.1679,48.1769,48.1225,48.1497,84570.0
2017-06-07 11:10:00,53.07,53.09,52.99,53.04,102419.0,48.1497,48.1679,48.0771,48.1225,102419.0
2017-06-07 11:20:00,53.05,53.11,53.03,53.08,98016.0,48.1316,48.186,48.1134,48.1588,98016.0
2017-06-07 11:30:00,53.08,53.15,53.08,53.15,60342.0,48.1588,48.2223,48.1588,48.2223,60342.0
2017-06-07 11:40:00,53.14,53.19,53.12,53.18,114541.0,48.2132,48.2586,48.1951,48.2495,114541.0
2017-06-07 11:50:00,53.17,53.2,53.13,53.17,71808.0,48.2404,48.2677,48.2041,48.2404,71808.0
2017-06-07 12:00:00,53.17,53.18,53.12,53.16,73547.0,48.2404,48.2495,48.1951,48.2314,73547.0
2017-06-07 12:10:00,53.16,53.17,53.13,53.14,76074.0,48.2314,48.2404,48.2041,48.2132,76074.0
2017-06-07 12:20:00,53.14,53.17,53.13,53.16,87836.0,48.2132,48.2404,48.2041,48.2314,87836.0
2017-06-07 12:30:00,53.15,53.16,53.14,53.15,38247.0,48.2223,48.2314,48.2132,48.2223,38247.0
2017-06-07 12:40:00,53.15,53.15,53.06,53.09,94358.0,48.2223,48.2223,48.1406,48.1679,94358.0
2017-06-07 12:50:00,53.09,53.13,53.06,53.12,91157.0,48.1679,48.2041,48.1406,48.1951,91157.0
2017-06-07 13:00:00,53.11,53.13,53.07,53.12,116933.0,48.186,48.2041,48.1497,48.1951,116933.0
2017-06-07 13:10:00,53.12,53.14,53.08,53.1,79012.0,48.1951,48.2132,48.1588,48.1769,79012.0
2017-06-07 13:20:00,53.1,53.15,53.08,53.1,84285.0,48.1769,48.2223,48.1588,48.1769,84285.0
2017-06-07 13:30:00,53.1,53.15,53.08,53.13,115384.0,48.1769,48.2223,48.1588,48.2041,115384.0
2017-06-07 13:40:00,53.14,53.15,53.11,53.15,72472.0,48.2132,48.2223,48.186,48.2223,72472.0
2017-06-07 13:50:00,53.14,53.24,53.13,53.22,157179.0,48.2132,48.3039,48.2041,48.2858,157179.0
2017-06-07 14:00:00,53.23,53.36,53.21,53.3,232065.0,48.2949,48.4128,48.2767,48.3584,232065.0
2017-06-07 14:10:00,53.3,53.3,53.24,53.27,150254.0,48.3584,48.3584,48.3039,48.3312,150254.0
2017-06-07 14:20:00,53.27,53.3,53.23,53.23,121634.0,48.3312,48.3584,48.2949,48.2949,121634.0
2017-06-07 14:30:00,53.23,53.31,53.23,53.28,102651.0,48.2949,48.3675,48.2949,48.3402,102651.0
2017-06-07 14:40:00,53.27,53.29,53.23,53.29,95736.0,48.3312,48.3493,48.2949,48.3493,95736.0
2017-06-07 14:50:00,53.29,53.31,53.27,53.29,95795.0,48.3493,48.3675,48.3312,48.3493,95795.0
2017-06-07 15:00:00,53.29,53.29,53.24,53.26,120588.0,48.3493,48.3493,48.3039,48.3221,120588.0
2017-06-07 15:10:00,53.25,53.35,53.25,53.34,166244.0,48.313,48.4037,48.313,48.3947,166244.0
2017-06-07 15:20:00,53.34,53.36,53.31,53.33,144948.0,48.3947,48.4128,48.3675,48.3856,144948.0
2017-06-07 15:30:00,53.32,53.33,53.3,53.3,210656.0,48.3765,48.3856,48.3584,48.3584,210656.0
2017-06-07 15:40:00,53.3,53.31,53.23,53.29,207634.0,48.3584,48.3675,48.2949,48.3493,207634.0
2017-06-07 15:50:00,53.3,53.3,53.16,53.22,789927.0,48.3584,48.3584,48.2314,48.2858,789927.0
2017-06-08 09:30:00,53.54,53.68,53.27,53.6,567041.0,48.5761,48.7031,48.3312,48.6306,567041.0
2017-06-08 09:40:00,53.6,54.14,53.57,53.93,660374.0,48.6306,49.1205,48.6033,48.93,660374.0
2017-06-08 09:50:00,53.94,53.94,53.66,53.73,207511.0,48.939,48.939,48.685,48.7485,207511.0
2017-06-08 10:00:00,53.72,53.84,53.65,53.79,196738.0,48.7394,48.8483,48.6759,48.803,196738.0
2017-06-08 10:10:00,53.78,53.8,53.49,53.5,262491.0,48.7939,48.812,48.5308,48.5398,262491.0
2017-06-08 10:20:00,53.5,53.52,53.39,53.44,142011.0,48.5398,48.558,48.44,48.4854,142011.0
2017-06-08 10:30:00,53.44,53.51,53.41,53.5,139039.0,48.4854,48.5489,48.4582,48.5398,139039.0
2017-06-08 10:40:00,53.5,53.53,53.43,53.5,107124.0,48.5398,48.5671,48.4763,48.5398,107124.0
2017-06-08 10:50:00,53.5,53.57,53.47,53.51,150708.0,48.5398,48.6033,48.5126,48.5489,150708.0
2017-06-08 11:00:00,53.51,53.61,53.5,53.61,130679.0,48.5489,48.6396,48.5398,48.6396,130679.0
2017-06-08 11:10:00,53.62,53.64,53.52,53.59,143421.0,48.6487,48.6669,48.558,48.6215,143421.0
2017-06-08 11:20:00,53.59,53.6,53.37,53.39,127300.0,48.6215,48.6306,48.4219,48.44,127300.0
2017-06-08 11:30:00,53.39,53.42,53.34,53.39,129806.0,48.44,48.4673,48.3947,48.44,129806.0
2017-06-08 11:40:00,53.39,53.42,53.28,53.3,117415.0,48.44,48.4673,48.3402,48.3584,117415.0
2017-06-08 11:50:00,53.3,53.44,53.29,53.37,113758.0,48.3584,48.4854,48.3493,48.4219,113758.0
2017-06-08 12:00:00,53.38,53.44,53.37,53.37,70506.0,48.431,48.4854,48.4219,48.4219,70506.0
2017-06-08 12:10:00,53.38,53.47,53.37,53.47,85239.0,48.431,48.5126,48.4219,48.5126,85239.0
2017-06-08 12:20:00,53.46,53.51,53.4,53.41,74729.0,48.5035,48.5489,48.4491,48.4582,74729.0
2017-06-08 12:30:00,53.41,53.49,53.39,53.47,101382.0,48.4582,48.5308,48.44,48.5126,101382.0
2017-06-08 12:40:00,53.46,53.5,53.41,53.45,70628.0,48.5035,48.5398,48.4582,48.4945,70628.0
2017-06-08 12:50:00,53.44,53.48,53.41,53.46,64922.0,48.4854,48.5217,48.4582,48.5035,64922.0
2017-06-08 13:00:00,53.46,53.46,53.37,53.39,57108.0,48.5035,48.5035,48.4219,48.44,57108.0
2017-06-08 13:10:00,53.39,53.41,53.35,53.35,99697.0,48.44,48.4582,48.4037,48.4037,99697.0
2017-06-08 13:20:00,53.36,53.36,53.28,53.31,102585.0,48.4128,48.4128,48.3402,48.3675,102585.0
2017-06-08 13:30:00,53.31,53.36,53.29,53.36,62365.0,48.3675,48.4128,48.3493,48.4128,62365.0
2017-06-08 13:40:00,53.35,53.43,53.35,53.41,66400.0,48.4037,48.4763,48.4037,48.4582,66400.0
2017-06-08 13:50:00,53.41,53.46,53.4,53.46,79214.0,48.4582,48.5035,48.4491,48.5035,79214.0
2017-06-08 14:00:00,53.46,53.46,53.38,53.38,68245.0,48.5035,48.5035,48.431,48.431,68245.0
2017-06-08 14:10:00,53.39,53.41,53.32,53.38,103965.0,48.44,48.4582,48.3765,48.431,103965.0
2017-06-08 14:20:00,53.39,53.4,53.34,53.34,192235.0,48.44,48.4491,48.3947,48.3947,192235.0
2017-06-08 14:30:00,53.34,53.39,53.33,53.35,96235.0,48.3947,48.44,48.3856,48.4037,96235.0
2017-06-08 14:40:00,53.35,53.39,53.28,53.3,84509.0,48.4037,48.44,48.3402,48.3584,84509.0
2017-06-08 14:50:00,53.3,53.35,53.27,53.28,108683.0,48.3584,48.4037,48.3312,48.3402,108683.0
2017-06-08 15:00:00,53.27,53.31,53.25,53.31,108983.0,48.3312,48.3675,48.313,48.3675,108983.0
2017-06-08 15:10:00,53.3,53.37,53.27,53.36,128106.0,48.3584,48.4219,48.3312,48.4128,128106.0
2017-06-08 15:20:00,53.37,53.39,53.3,53.3,164038.0,48.4219,48.44,48.3584,48.3584,164038.0
2017-06-08 15:30:00,53.3,53.31,53.19,53.19,188280.0,48.3584,48.3675,48.2586,48.2586,188280.0
2017-06-08 15:40:00,53.19,53.22,53.15,53.19,293903.0,48.2586,48.2858,48.2223,48.2586,293903.0
2017-06-08 15:50:00,53.19,53.23,53.17,53.19,510742.0,48.2586,48.2949,48.2404,48.2586,510742.0
2017-06-09 09:30:00,53.2,53.24,52.8,52.94,404147.0,48.2677,48.3039,47.9047,48.0318,404147.0
2017-06-09 09:40:00,52.95,52.97,52.82,52.94,184619.0,48.0408,48.059,47.9229,48.0318,184619.0
2017-06-09 09:50:00,52.93,53.1,52.93,53.09,138242.0,48.0227,48.1769,48.0227,48.1679,138242.0
2017-06-09 10:00:00,53.09,53.22,53.0,53.22,187320.0,48.1679,48.2858,48.0862,48.2858,187320.0
2017-06-09 10:10:00,53.22,53.27,53.18,53.22,121329.0,48.2858,48.3312,48.2495,48.2858,121329.0
2017-06-09 10:20:00,53.21,53.27,53.16,53.21,119581.0,48.2767,48.3312,48.2314,48.2767,119581.0
2017-06-09 10:30:00,53.22,53.26,53.18,53.22,104782.0,48.2858,48.3221,48.2495,48.2858,104782.0
2017-06-09 10:40:00,53.22,53.25,53.18,53.19,137658.0,48.2858,48.313,48.2495,48.2586,137658.0
2017-06-09 10:50:00,53.2,53.22,53.13,53.14,124232.0,48.2677,48.2858,48.2041,48.2132,124232.0
2017-06-09 11:00:00,53.13,53.19,53.06,53.18,135473.0,48.2041,48.2586,48.1406,48.2495,135473.0
2017-06-09 11:10:00,53.18,53.21,53.13,53.16,129858.0,48.2495,48.2767,48.2041,48.2314,129858.0
2017-06-09 11:20:00,53.16,53.18,53.13,53.14,115662.0,48.2314,48.2495,48.2041,48.2132,115662.0
2017-06-09 11:30:00,53.13,53.18,53.11,53.14,98724.0,48.2041,48.2495,48.186,48.2132,98724.0
2017-06-09 11:40:00,53.14,53.19,53.13,53.14,93130.0,48.2132,48.2586,48.2041,48.2132,93130.0
2017-06-09 11:50:00,53.14,53.15,53.06,53.06,79206.0,48.2132,48.2223,48.1406,48.1406,79206.0
2017-06-09 12:00:00,53.05,53.13,53.04,53.12,89635.0,48.1316,48.2041,48.1225,48.1951,89635.0
2017-06-09 12:10:00,53.12,53.13,53.06,53.09,129703.0,48.1951,48.2041,48.1406,48.1679,129703.0
2017-06-09 12:20:00,53.09,53.12,53.05,53.06,107151.0,48.1679,48.1951,48.1316,48.1406,107151.0
2017-06-09 12:30:00,53.06,53.1,53.03,53.08,131395.0,48.1406,48.1769,48.1134,48.1588,131395.0
2017-06-09 12:40:00,53.09,53.12,53.07,53.12,109282.0,48.1679,48.1951,48.1497,48.1951,109282.0
2017-06-09 12:50:00,53.12,53.17,53.11,53.15,79938.0,48.1951,48.2404,48.186,48.2223,79938.0
2017-06-09 13:00:00,53.15,53.2,53.13,53.18,187750.0,48.2223,48.2677,48.2041,48.2495,187750.0
2017-06-09 13:10:00,53.17,53.2,53.11,53.14,106939.0,48.2404,48.2677,48.186,48.2132,106939.0
2017-06-09 13:20:00,53.14,53.23,53.13,53.23,90694.0,48.2132,48.2949,48.2041,48.2949,90694.0
2017-06-09 13:30:00,53.23,53.24,53.17,53.22,119546.0,48.2949,48.3039,48.2404,48.2858,119546.0
2017-06-09 13:40:00,53.23,53.33,53.2,53.29,111479.0,48.2949,48.3856,48.2677,48.3493,111479.0
2017-06-09 13:50:00,53.28,53.35,53.27,53.28,107738.0,48.3402,48.4037,48.3312,48.3402,107738.0
2017-06-09 14:00:00,53.28,53.4,53.27,53.33,111178.0,48.3402,48.4491,48.3312,48.3856,111178.0
2017-06-09 14:10:00,53.33,53.35,53.27,53.33,141297.0,48.3856,48.4037,48.3312,48.3856,141297.0
2017-06-09 14:20:00,53.33,53.35,53.29,53.31,187438.0,48.3856,48.4037,48.3493,48.3675,187438.0
2017-06-09 14:30:00,53.3,53.31,53.2,53.2,191614.0,48.3584,48.3675,48.2677,48.2677,191614.0
2017-06-09 14:40:00,53.2,53.25,53.17,53.17,290992.0,48.2677,48.313,48.2404,48.2404,290992.0
2017-06-09 14:50:00,53.16,53.31,53.14,53.26,234905.0,48.2314,48.3675,48.2132,48.3221,234905.0
2017-06-09 15:00:00,53.26,53.38,53.25,53.31,142242.0,48.3221,48.431,48.313,48.3675,142242.0
2017-06-09 15:10:00,53.31,53.38,53.29,53.33,174105.0,48.3675,48.431,48.3493,48.3856,174105.0
2017-06-09 15:20:00,53.33,53.36,53.27,53.36,167564.0,48.3856,48.4128,48.3312,48.4128,167564.0
2017-06-09 15:30:00,53.36,53.36,53.23,53.34,285231.0,48.4128,48.4128,48.2949,48.3947,285231.0
2017-06-09 15:40:00,53.33,53.36,53.26,53.36,347166.0,48.3856,48.4128,48.3221,48.4128,347166.0
2017-06-09 15:50:00,53.36,53.47,53.35,53.44,776604.0,48.4128,48.5126,48.4037,48.4854,776604.0
2017-06-12 09:30:00,53.51,53.8,53.5,53.66,496843.0,48.5489,48.812,48.5398,48.685,496843.0
2017-06-12 09:40:00,53.67,53.93,53.63,53.87,473032.0,48.6941,48.93,48.6578,48.8755,473032.0
2017-06-12 09:50:00,53.87,53.95,53.78,53.82,480921.0,48.8755,48.9481,48.7939,48.8302,480921.0
2017-06-12 10:00:00,53.83,53.86,53.74,53.79,404399.0,48.8392,48.8665,48.7576,48.803,404399.0
2017-06-12 10:10:00,53.79,53.94,53.69,53.93,371519.0,48.803,48.939,48.7122,48.93,371519.0
2017-06-12 10:20:00,53.94,54.1,53.91,54.05,284895.0,48.939,49.0842,48.9118,49.0388,284895.0
2017-06-12 10:30:00,54.05,54.08,53.95,53.96,227711.0,49.0388,49.0661,48.9481,48.9572,227711.0
2017-06-12 10:40:00,53.96,54.06,53.89,54.04,244738.0,48.9572,49.0479,48.8937,49.0298,244738.0
2017-06-12 10:50:00,54.05,54.25,54.02,54.04,269791.0,49.0388,49.2203,49.0116,49.0298,269791.0
2017-06-12 11:00:00,54.05,54.15,53.91,53.97,158929.0,49.0388,49.1296,48.9118,48.9663,158929.0
2017-06-12 11:10:00,53.97,54.08,53.94,53.99,273439.0,48.9663,49.0661,48.939,48.9844,273439.0
2017-06-12 11:20:00,53.99,54.0,53.88,53.98,230981.0,48.9844,48.9935,48.8846,48.9753,230981.0
2017-06-12 11:30:00,53.97,53.99,53.88,53.92,188735.0,48.9663,48.9844,48.8846,48.9209,188735.0
2017-06-12 11:40:00,53.93,54.1,53.89,54.09,159081.0,48.93,49.0842,48.8937,49.0751,159081.0
2017-06-12 11:50:00,54.1,54.1,54.03,54.1,131964.0,49.0842,49.0842,49.0207,49.0842,131964.0
2017-06-12 12:00:00,54.09,54.15,54.0,54.06,109450.0,49.0751,49.1296,48.9935,49.0479,109450.0
2017-06-12 12:10:00,54.06,54.15,54.04,54.15,145526.0,49.0479,49.1296,49.0298,49.1296,145526.0
2017-06-12 12:20:00,54.15,54.18,54.04,54.05,120391.0,49.1296,49.1568,49.0298,49.0388,120391.0
2017-06-12 12:30:00,54.05,54.11,54.03,54.09,74859.0,49.0388,49.0933,49.0207,49.0751,74859.0
2017-06-12 12:40:00,54.09,54.12,54.06,54.09,84122.0,49.0751,49.1024,49.0479,49.0751,84122.0
2017-06-12 12:50:00,54.08,54.09,54.03,54.04,75237.0,49.0661,49.0751,49.0207,49.0298,75237.0
2017-06-12 13:00:00,54.04,54.13,54.01,54.13,117012.0,49.0298,49.1114,49.0026,49.1114,117012.0
2017-06-12 13:10:00,54.13,54.13,54.06,54.07,77528.0,49.1114,49.1114,49.0479,49.057,77528.0
2017-06-12 13:20:00,54.08,54.09,54.04,54.06,80827.0,49.0661,49.0751,49.0298,49.0479,80827.0
2017-06-12 13:30:00,54.07,54.09,54.03,54.09,77652.0,49.057,49.0751,49.0207,49.0751,77652.0
2017-06-12 13:40:00,54.09,54.14,54.07,54.08,60038.0,49.0751,49.1205,49.057,49.0661,60038.0
2017-06-12 13:50:00,54.07,54.13,54.05,54.12,77706.0,49.057,49.1114,49.0388,49.1024,77706.0
2017-06-12 14:00:00,54.11,54.15,54.08,54.11,105027.0,49.0933,49.1296,49.0661,49.0933,105027.0
2017-06-12 14:10:00,54.11,54.13,54.02,54.07,117585.0,49.0933,49.1114,49.0116,49.057,117585.0
2017-06-12 14:20:00,54.07,54.07,54.0,54.03,96256.0,49.057,49.057,48.9935,49.0207,96256.0
2017-06-12 14:30:00,54.03,54.08,54.01,54.05,101193.0,49.0207,49.0661,49.0026,49.0388,101193.0
2017-06-12 14:40:00,54.06,54.09,54.02,54.05,106386.0,49.0479,49.0751,49.0116,49.0388,106386.0
2017-06-12 14:50:00,54.05,54.07,54.02,54.05,84023.0,49.0388,49.057,49.0116,49.0388,84023.0
2017-06-12 15:00:00,54.05,54.06,53.97,53.99,125204.0,49.0388,49.0479,48.9663,48.9844,125204.0
2017-06-12 15:10:00,53.99,54.0,53.95,53.96,103441.0,48.9844,48.9935,48.9481,48.9572,103441.0
2017-06-12 15:20:00,53.95,53.97,53.84,53.85,106878.0,48.9481,48.9663,48.8483,48.8574,106878.0
2017-06-12 15:30:00,53.85,53.96,53.85,53.9,244547.0,48.8574,48.9572,48.8574,48.9028,244547.0
2017-06-12 15:40:00,53.91,53.97,53.88,53.95,212379.0,48.9118,48.9663,48.8846,48.9481,212379.0
2017-06-12 15:50:00,53.96,54.05,53.95,54.04,656519.0,48.9572,49.0388,48.9481,49.0298,656519.0
2017-06-13 09:30:00,54.03,54.18,53.88,53.93,364933.0,49.0207,49.1568,48.8846,48.93,364933.0
2017-06-13 09:40:00,53.94,54.13,53.84,53.88,266767.0,48.939,49.1114,48.8483,48.8846,266767.0
2017-06-13 09:50:00,53.88,53.99,53.88,53.99,212918.0,48.8846,48.9844,48.8846,48.9844,212918.0
2017-06-13 10:00:00,53.98,54.02,53.91,53.98,172787.0,48.9753,49.0116,48.9118,48.9753,172787.0
2017-06-13 10:10:00,53.98,54.04,53.94,54.03,221649.0,48.9753,49.0298,48.939,49.0207,221649.0
2017-06-13 10:20:00,54.04,54.2,53.98,54.19,459146.0,49.0298,49.1749,48.9753,49.1659,459146.0
2017-06-13 10:30:00,54.19,54.26,54.1,54.23,210750.0,49.1659,49.2294,49.0842,49.2022,210750.0
2017-06-13 10:40:00,54.23,54.41,54.19,54.41,235045.0,49.2022,49.3655,49.1659,49.3655,235045.0
2017-06-13 10:50:00,54.41,54.5,54.4,54.43,219573.0,49.3655,49.4471,49.3564,49.3836,219573.0
2017-06-13 11:00:00,54.43,54.47,54.34,54.46,154688.0,49.3836,49.4199,49.302,49.4108,154688.0
2017-06-13 11:10:00,54.46,54.5,54.42,54.44,151181.0,49.4108,49.4471,49.3745,49.3927,151181.0
2017-06-13 11:20:00,54.45,54.53,54.44,54.48,306042.0,49.4018,49.4743,49.3927,49.429,306042.0
2017-06-13 11:30:00,54.48,54.53,54.42,54.51,167632.0,49.429,49.4743,49.3745,49.4562,167632.0
2017-06-13 11:40:00,54.51,54.56,54.49,54.51,195482.0,49.4562,49.5016,49.4381,49.4562,195482.0
2017-06-13 11:50:00,54.52,54.6,54.5,54.54,130110.0,49.4653,49.5379,49.4471,49.4834,130110.0
2017-06-13 12:00:00,54.55,54.55,54.4,54.46,233060.0,49.4925,49.4925,49.3564,49.4108,233060.0
2017-06-13 12:10:00,54.47,54.65,54.45,54.62,179050.0,49.4199,49.5832,49.4018,49.556,179050.0
2017-06-13 12:20:00,54.61,54.66,54.59,54.63,164982.0,49.5469,49.5923,49.5288,49.5651,164982.0
2017-06-13 12:30:00,54.62,54.65,54.61,54.63,94484.0,49.556,49.5832,49.5469,49.5651,94484.0
2017-06-13 12:40:00,54.63,54.63,54.53,54.54,121744.0,49.5651,49.5651,49.4743,49.4834,121744.0
2017-06-13 12:50:00,54.54,54.58,54.46,54.49,185638.0,49.4834,49.5197,49.4108,49.4381,185638.0
2017-06-13 13:00:00,54.49,54.5,54.38,54.41,139831.0,49.4381,49.4471,49.3383,49.3655,139831.0
2017-06-13 13:10:00,54.41,54.43,54.35,54.35,136515.0,49.3655,49.3836,49.311,49.311,136515.0
2017-06-13 13:20:00,54.35,54.38,54.32,54.34,110568.0,49.311,49.3383,49.2838,49.302,110568.0
2017-06-13 13:30:00,54.34,54.39,54.33,54.38,81955.0,49.302,49.3473,49.2929,49.3383,81955.0
2017-06-13 13:40:00,54.38,54.41,54.33,54.33,82686.0,49.3383,49.3655,49.2929,49.2929,82686.0
2017-06-13 13:50:00,54.34,54.37,54.32,54.34,106730.0,49.302,49.3292,49.2838,49.302,106730.0
2017-06-13 14:00:00,54.33,54.36,54.3,54.35,140998.0,49.2929,49.3201,49.2657,49.311,140998.0
2017-06-13 14:10:00,54.35,54.38,54.32,54.36,93222.0,49.311,49.3383,49.2838,49.3201,93222.0
2017-06-13 14:20:00,54.36,54.47,54.35,54.42,548177.0,49.3201,49.4199,49.311,49.3745,548177.0
2017-06-13 14:30:00,54.43,54.48,54.42,54.43,108502.0,49.3836,49.429,49.3745,49.3836,108502.0
2017-06-13 14:40:00,54.44,54.48,54.39,54.47,128898.0,49.3927,49.429,49.3473,49.4199,128898.0
2017-06-13 14:50:00,54.46,54.48,54.44,54.46,111352.0,49.4108,49.429,49.3927,49.4108,111352.0
2017-06-13 15:00:00,54.46,54.47,54.43,54.44,164961.0,49.4108,49.4199,49.3836,49.3927,164961.0
2017-06-13 15:10:00,54.43,54.45,54.39,54.43,123624.0,49.3836,49.4018,49.3473,49.3836,123624.0
2017-06-13 15:20:00,54.44,54.45,54.36,54.39,140951.0,49.3927,49.4018,49.3201,49.3473,140951.0
2017-06-13 15:30:00,54.38,54.42,54.34,54.38,173465.0,49.3383,49.3745,49.302,49.3383,173465.0
2017-06-13 15:40:00,54.39,54.39,54.31,54.32,239226.0,49.3473,49.3473,49.2747,49.2838,239226.0
2017-06-13 15:50:00,54.32,54.33,54.25,54.32,512581.0,49.2838,49.2929,49.2203,49.2838,512581.0
2017-06-14 09:30:00,54.48,54.52,53.95,54.3,406669.0,49.429,49.4653,48.9481,49.2657,406669.0
2017-06-14 09:40:00,54.3,54.56,54.29,54.44,119890.0,49.2657,49.5016,49.2566,49.3927,119890.0
2017-06-14 09:50:00,54.43,54.46,54.32,54.33,77106.0,49.3836,49.4108,49.2838,49.2929,77106.0
2017-06-14 10:00:00,54.33,54.4,54.3,54.3,83676.0,49.2929,49.3564,49.2657,49.2657,83676.0
2017-06-14 10:10:00,54.31,54.39,54.26,54.37,113646.0,49.2747,49.3473,49.2294,49.3292,113646.0
2017-06-14 10:20:00,54.36,54.36,54.29,54.33,100841.0,49.3201,49.3201,49.2566,49.2929,100841.0
2017-06-14 10:30:00,54.33,54.37,54.26,54.32,150932.0,49.2929,49.3292,49.2294,49.2838,150932.0
2017-06-14 10:40:00,54.33,54.36,54.27,54.29,129438.0,49.2929,49.3201,49.2384,49.2566,129438.0
2017-06-14 10:50:00,54.29,54.38,54.27,54.33,116821.0,49.2566,49.3383,49.2384,49.2929,116821.0
2017-06-14 11:00:00,54.33,54.34,54.28,54.31,94718.0,49.2929,49.302,49.2475,49.2747,94718.0
2017-06-14 11:10:00,54.3,54.36,54.24,54.3,129967.0,49.2657,49.3201,49.2112,49.2657,129967.0
2017-06-14 11:20:00,54.31,54.34,54.27,54.33,98598.0,49.2747,49.302,49.2384,49.2929,98598.0
2017-06-14 11:30:00,54.33,54.37,54.28,54.37,100131.0,49.2929,49.3292,49.2475,49.3292,100131.0
2017-06-14 11:40:00,54.36,54.41,54.35,54.39,101558.0,49.3201,49.3655,49.311,49.3473,101558.0
2017-06-14 11:50:00,54.4,54.4,54.36,54.4,54712.0,49.3564,49.3564,49.3201,49.3564,54712.0
2017-06-14 12:00:00,54.4,54.43,54.39,54.42,85433.0,49.3564,49.3836,49.3473,49.3745,85433.0
2017-06-14 12:10:00,54.43,54.44,54.41,54.42,68412.0,49.3836,49.3927,49.3655,49.3745,68412.0
2017-06-14 12:20:00,54.42,54.43,54.37,54.4,111301.0,49.3745,49.3836,49.3292,49.3564,111301.0
2017-06-14 12:30:00,54.41,54.45,54.4,54.43,118957.0,49.3655,49.4018,49.3564,49.3836,118957.0
2017-06-14 12:40:00,54.44,54.45,54.41,54.43,67078.0,49.3927,49.4018,49.3655,49.3836,67078.0
2017-06-14 12:50:00,54.42,54.43,54.38,54.39,68699.0,49.3745,49.3836,49.3383,49.3473,68699.0
2017-06-14 13:00:00,54.39,54.51,54.39,54.51,93310.0,49.3473,49.4562,49.3473,49.4562,93310.0
2017-06-14 13:10:00,54.5,54.55,54.49,54.51,114900.0,49.4471,49.4925,49.4381,49.4562,114900.0
2017-06-14 13:20:00,54.51,54.53,54.45,54.5,134527.0,49.4562,49.4743,49.4018,49.4471,134527.0
2017-06-14 13:30:00,54.5,54.51,54.45,54.46,89667.0,49.4471,49.4562,49.4018,49.4108,89667.0
2017-06-14 13:40:00,54.45,54.5,54.44,54.5,78639.0,49.4018,49.4471,49.3927,49.4471,78639.0
2017-06-14 13:50:00,54.49,54.5,54.45,54.48,78103.0,49.4381,49.4471,49.4018,49.429,78103.0
2017-06-14 14:00:00,54.48,54.55,54.43,54.48,126249.0,49.429,49.4925,49.3836,49.429,126249.0
2017-06-14 14:10:00,54.49,54.53,54.43,54.47,152871.0,49.4381,49.4743,49.3836,49.4199,152871.0
2017-06-14 14:20:00,54.47,54.5,54.44,54.48,105654.0,49.4199,49.4471,49.3927,49.429,105654.0
2017-06-14 14:30:00,54.47,54.5,54.41,54.44,111242.0,49.4199,49.4471,49.3655,49.3927,111242.0
2017-06-14 14:40:00,54.45,54.48,54.36,54.46,186409.0,49.4018,49.429,49.3201,49.4108,186409.0
2017-06-14 14:50:00,54.47,54.47,54.4,54.4,125565.0,49.4199,49.4199,49.3564,49.3564,125565.0
2017-06-14 15:00:00,54.4,54.47,54.36,54.41,136788.0,49.3564,49.4199,49.3201,49.3655,136788.0
2017-06-14 15:10:00,54.41,54.5,54.39,54.5,190438.0,49.3655,49.4471,49.3473,49.4471,190438.0
2017-06-14 15:20:00,54.5,54.58,54.47,54.55,175403.0,49.4471,49.5197,49.4199,49.4925,175403.0
2017-06-14 15:30:00,54.55,54.66,54.53,54.66,194532.0,49.4925,49.5923,49.4743,49.5923,194532.0
2017-06-14 15:40:00,54.66,54.66,54.6,54.62,253373.0,49.5923,49.5923,49.5379,49.556,253373.0
2017-06-14 15:50:00,54.62,54.67,54.59,54.65,580198.0,49.556,49.6014,49.5288,49.5832,580198.0
2017-06-15 09:30:00,54.0,54.05,53.12,53.64,1167525.0,48.9935,49.0388,48.1951,48.6669,1167525.0
2017-06-15 09:40:00,53.65,53.69,53.25,53.54,656166.0,48.6759,48.7122,48.313,48.5761,656166.0
2017-06-15 09:50:00,53.56,53.65,53.32,53.45,711192.0,48.5943,48.6759,48.3765,48.4945,711192.0
2017-06-15 10:00:00,53.44,53.45,53.24,53.29,468198.0,48.4854,48.4945,48.3039,48.3493,468198.0
2017-06-15 10:10:00,53.29,53.6,53.29,53.56,246811.0,48.3493,48.6306,48.3493,48.5943,246811.0
2017-06-15 10:20:00,53.55,53.56,53.38,53.49,307787.0,48.5852,48.5943,48.431,48.5308,307787.0
2017-06-15 10:30:00,53.48,53.51,53.38,53.41,379386.0,48.5217,48.5489,48.431,48.4582,379386.0
2017-06-15 10:40:00,53.41,53.43,53.2,53.2,328398.0,48.4582,48.4763,48.2677,48.2677,328398.0
2017-06-15 10:50:00,53.21,53.27,53.11,53.18,212737.0,48.2767,48.3312,48.186,48.2495,212737.0
2017-06-15 11:00:00,53.19,53.27,53.17,53.18,136697.0,48.2586,48.3312,48.2404,48.2495,136697.0
2017-06-15 11:10:00,53.17,53.25,53.05,53.09,281263.0,48.2404,48.313,48.1316,48.1679,281263.0
2017-06-15 11:20:00,53.09,53.25,53.06,53.25,288033.0,48.1679,48.313,48.1406,48.313,288033.0
2017-06-15 11:30:00,53.25,53.25,53.15,53.17,205284.0,48.313,48.313,48.2223,48.2404,205284.0
2017-06-15 11:40:00,53.18,53.19,52.98,53.06,366516.0,48.2495,48.2586,48.068,48.1406,366516.0
2017-06-15 11:50:00,53.07,53.09,53.01,53.04,385302.0,48.1497,48.1679,48.0953,48.1225,385302.0
2017-06-15 12:00:00,53.05,53.08,53.01,53.05,178533.0,48.1316,48.1588,48.0953,48.1316,178533.0
2017-06-15 12:10:00,53.05,53.08,53.01,53.06,230072.0,48.1316,48.1588,48.0953,48.1406,230072.0
2017-06-15 12:20:00,53.06,53.07,52.88,52.88,733126.0,48.1406,48.1497,47.9773,47.9773,733126.0
2017-06-15 12:30:00,52.89,52.91,52.82,52.9,168438.0,47.9864,48.0045,47.9229,47.9955,168438.0
2017-06-15 12:40:00,52.9,52.94,52.88,52.91,85555.0,47.9955,48.0318,47.9773,48.0045,85555.0
2017-06-15 12:50:00,52.91,52.96,52.81,52.83,368434.0,48.0045,48.0499,47.9138,47.932,368434.0
2017-06-15 13:00:00,52.83,52.84,52.73,52.79,220969.0,47.932,47.941,47.8412,47.8957,220969.0
2017-06-15 13:10:00,52.79,52.9,52.76,52.85,197506.0,47.8957,47.9955,47.8684,47.9501,197506.0
2017-06-15 13:20:00,52.84,52.89,52.79,52.84,435347.0,47.941,47.9864,47.8957,47.941,435347.0
2017-06-15 13:30:00,52.85,52.9,52.82,52.84,172407.0,47.9501,47.9955,47.9229,47.941,172407.0
2017-06-15 13:40:00,52.85,52.87,52.82,52.86,176829.0,47.9501,47.9682,47.9229,47.9592,176829.0
2017-06-15 13:50:00,52.86,52.86,52.83,52.85,127075.0,47.9592,47.9592,47.932,47.9501,127075.0
2017-06-15 14:00:00,52.85,52.86,52.83,52.84,151223.0,47.9501,47.9592,47.932,47.941,151223.0
2017-06-15 14:10:00,52.84,52.86,52.82,52.84,273148.0,47.941,47.9592,47.9229,47.941,273148.0
2017-06-15 14:20:00,52.84,52.86,52.8,52.83,254078.0,47.941,47.9592,47.9047,47.932,254078.0
2017-06-15 14:30:00,52.82,52.98,52.82,52.98,345827.0,47.9229,48.068,47.9229,48.068,345827.0
2017-06-15 14:40:00,52.98,53.05,52.97,52.97,471581.0,48.068,48.1316,48.059,48.059,471581.0
2017-06-15 14:50:00,52.97,52.98,52.9,52.92,183633.0,48.059,48.068,47.9955,48.0136,183633.0
2017-06-15 15:00:00,52.92,52.95,52.87,52.91,192357.0,48.0136,48.0408,47.9682,48.0045,192357.0
2017-06-15 15:10:00,52.9,52.92,52.88,52.89,210205.0,47.9955,48.0136,47.9773,47.9864,210205.0
2017-06-15 15:20:00,52.89,52.96,52.88,52.91,221289.0,47.9864,48.0499,47.9773,48.0045,221289.0
2017-06-15 15:30:00,52.91,52.94,52.86,52.89,640037.0,48.0045,48.0318,47.9592,47.9864,640037.0
2017-06-15 15:40:00,52.88,52.92,52.86,52.91,518391.0,47.9773,48.0136,47.9592,48.0045,518391.0
2017-06-15 15:50:00,52.91,52.94,52.88,52.9,1157080.0,48.0045,48.0318,47.9773,47.9955,1157080.0
2017-06-16 09:30:00,51.75,51.84,51.11,51.29,3165292.0,46.9521,47.0337,46.3714,46.5347,3165292.0
2017-06-16 09:40:00,51.29,51.4,50.96,51.28,1182869.0,46.5347,46.6345,46.2353,46.5257,1182869.0
2017-06-16 09:50:00,51.28,51.3,50.85,50.87,663883.0,46.5257,46.5438,46.1355,46.1537,663883.0
2017-06-16 10:00:00,50.86,51.12,50.79,51.08,770543.0,46.1446,46.3805,46.0811,46.3442,770543.0
2017-06-16 10:10:00,51.09,51.22,50.93,51.19,599611.0,46.3533,46.4712,46.2081,46.444,599611.0
2017-06-16 10:20:00,51.2,51.2,51.05,51.09,740686.0,46.4531,46.4531,46.317,46.3533,740686.0
2017-06-16 10:30:00,51.08,51.14,50.96,51.14,343178.0,46.3442,46.3986,46.2353,46.3986,343178.0
2017-06-16 10:40:00,51.13,51.13,50.96,50.98,363396.0,46.3896,46.3896,46.2353,46.2535,363396.0
2017-06-16 10:50:00,50.99,51.07,50.94,51.05,354529.0,46.2625,46.3351,46.2172,46.317,354529.0
2017-06-16 11:00:00,51.04,51.19,51.01,51.16,209598.0,46.3079,46.444,46.2807,46.4168,209598.0
2017-06-16 11:10:00,51.16,51.29,51.12,51.29,393330.0,46.4168,46.5347,46.3805,46.5347,393330.0
2017-06-16 11:20:00,51.29,51.36,51.18,51.3,516977.0,46.5347,46.5982,46.4349,46.5438,516977.0
2017-06-16 11:30:00,51.3,51.31,51.16,51.16,240460.0,46.5438,46.5529,46.4168,46.4168,240460.0
2017-06-16 11:40:00,51.16,51.21,51.15,51.17,218798.0,46.4168,46.4622,46.4077,46.4259,218798.0
2017-06-16 11:50:00,51.18,51.24,51.11,51.12,168213.0,46.4349,46.4894,46.3714,46.3805,168213.0
2017-06-16 12:00:00,51.12,51.15,51.02,51.03,230523.0,46.3805,46.4077,46.2898,46.2988,230523.0
2017-06-16 12:10:00,51.02,51.05,50.95,51.01,299809.0,46.2898,46.317,46.2263,46.2807,299809.0
2017-06-16 12:20:00,51.01,51.01,50.81,50.83,538554.0,46.2807,46.2807,46.0992,46.1174,538554.0
2017-06-16 12:30:00,50.84,50.93,50.82,50.93,284528.0,46.1265,46.2081,46.1083,46.2081,284528.0
2017-06-16 12:40:00,50.93,51.1,50.87,51.07,415635.0,46.2081,46.3623,46.1537,46.3351,415635.0
2017-06-16 12:50:00,51.07,51.1,51.02,51.03,557967.0,46.3351,46.3623,46.2898,46.2988,557967.0
2017-06-16 13:00:00,51.02,51.06,50.99,51.01,283467.0,46.2898,46.3261,46.2625,46.2807,283467.0
2017-06-16 13:10:00,51.01,51.01,50.95,50.97,305078.0,46.2807,46.2807,46.2263,46.2444,305078.0
2017-06-16 13:20:00,50.97,51.02,50.92,51.01,538198.0,46.2444,46.2898,46.199,46.2807,538198.0
2017-06-16 13:30:00,51.02,51.16,51.0,51.16,310338.0,46.2898,46.4168,46.2716,46.4168,310338.0
2017-06-16 13:40:00,51.17,51.17,51.09,51.1,276558.0,46.4259,46.4259,46.3533,46.3623,276558.0
2017-06-16 13:50:00,51.1,51.11,51.08,51.08,317178.0,46.3623,46.3714,46.3442,46.3442,317178.0
2017-06-16 14:00:00,51.09,51.11,51.07,51.11,279649.0,46.3533,46.3714,46.3351,46.3714,279649.0
2017-06-16 14:10:00,51.1,51.11,51.05,51.09,183850.0,46.3623,46.3714,46.317,46.3533,183850.0
2017-06-16 14:20:00,51.09,51.11,51.07,51.08,196182.0,46.3533,46.3714,46.3351,46.3442,196182.0
2017-06-16 14:30:00,51.08,51.1,50.98,50.99,517839.0,46.3442,46.3623,46.2535,46.2625,517839.0
2017-06-16 14:40:00,50.99,51.04,50.86,50.93,365349.0,46.2625,46.3079,46.1446,46.2081,365349.0
2017-06-16 14:50:00,50.93,51.01,50.88,50.97,277653.0,46.2081,46.2807,46.1627,46.2444,277653.0
2017-06-16 15:00:00,50.97,51.04,50.97,51.0,284618.0,46.2444,46.3079,46.2444,46.2716,284618.0
2017-06-16 15:10:00,51.0,51.01,50.93,50.98,287655.0,46.2716,46.2807,46.2081,46.2535,287655.0
2017-06-16 15:20:00,50.98,51.0,50.92,50.93,266609.0,46.2535,46.2716,46.199,46.2081,266609.0
2017-06-16 15:30:00,50.93,51.0,50.93,50.94,545679.0,46.2081,46.2716,46.2081,46.2172,545679.0
2017-06-16 15:40:00,50.94,51.07,50.93,51.07,698349.0,46.2172,46.3351,46.2081,46.3351,698349.0
2017-06-16 15:50:00,51.07,51.11,51.05,51.1,1476531.0,46.3351,46.3714,46.317,46.3623,1476531.0
2017-06-19 09:30:00,51.42,51.81,51.42,51.48,734384.0,46.6527,47.0065,46.6527,46.7071,734384.0
2017-06-19 09:40:00,51.48,51.66,51.44,51.65,351963.0,46.7071,46.8704,46.6708,46.8614,351963.0
2017-06-19 09:50:00,51.64,51.67,51.45,51.45,322338.0,46.8523,46.8795,46.6799,46.6799,322338.0
2017-06-19 10:00:00,51.45,51.57,51.44,51.55,199261.0,46.6799,46.7888,46.6708,46.7706,199261.0
2017-06-19 10:10:00,51.54,51.55,51.45,51.47,174174.0,46.7616,46.7706,46.6799,46.698,174174.0
2017-06-19 10:20:00,51.47,51.62,51.4,51.59,252809.0,46.698,46.8341,46.6345,46.8069,252809.0
2017-06-19 10:30:00,51.59,51.69,51.58,51.65,226345.0,46.8069,46.8976,46.7978,46.8614,226345.0
2017-06-19 10:40:00,51.66,51.76,51.64,51.75,211919.0,46.8704,46.9612,46.8523,46.9521,211919.0
2017-06-19 10:50:00,51.75,51.83,51.72,51.77,205210.0,46.9521,47.0247,46.9249,46.9702,205210.0
2017-06-19 11:00:00,51.76,51.9,51.75,51.83,143900.0,46.9612,47.0882,46.9521,47.0247,143900.0
2017-06-19 11:10:00,51.84,51.85,51.73,51.77,214829.0,47.0337,47.0428,46.9339,46.9702,214829.0
2017-06-19 11:20:00,51.77,51.78,51.58,51.6,240501.0,46.9702,46.9793,46.7978,46.816,240501.0
2017-06-19 11:30:00,51.6,51.76,51.6,51.71,138334.0,46.816,46.9612,46.816,46.9158,138334.0
2017-06-19 11:40:00,51.71,51.85,51.7,51.82,128498.0,46.9158,47.0428,46.9067,47.0156,128498.0
2017-06-19 11:50:00,51.82,51.93,51.81,51.89,255044.0,47.0156,47.1154,47.0065,47.0791,255044.0
2017-06-19 12:00:00,51.88,52.06,51.88,52.01,233301.0,47.07,47.2333,47.07,47.188,233301.0
2017-06-19 12:10:00,52.01,52.08,51.98,52.05,160762.0,47.188,47.2515,47.1608,47.2243,160762.0
2017-06-19 12:20:00,52.06,52.22,52.05,52.18,192141.0,47.2333,47.3785,47.2243,47.3422,192141.0
2017-06-19 12:30:00,52.18,52.19,51.95,52.0,201461.0,47.3422,47.3513,47.1335,47.1789,201461.0
2017-06-19 12:40:00,52.0,52.05,51.96,52.0,205801.0,47.1789,47.2243,47.1426,47.1789,205801.0
2017-06-19 12:50:00,51.99,52.03,51.95,51.96,110011.0,47.1698,47.2061,47.1335,47.1426,110011.0
2017-06-19 13:00:00,51.96,52.04,51.95,52.03,116687.0,47.1426,47.2152,47.1335,47.2061,116687.0
2017-06-19 13:10:00,52.03,52.06,52.01,52.02,119005.0,47.2061,47.2333,47.188,47.1971,119005.0
2017-06-19 13:20:00,52.02,52.03,51.89,51.93,273364.0,47.1971,47.2061,47.0791,47.1154,273364.0
2017-06-19 13:30:00,51.94,51.98,51.87,51.88,264637.0,47.1245,47.1608,47.061,47.07,264637.0
2017-06-19 13:40:00,51.88,51.9,51.83,51.9,131769.0,47.07,47.0882,47.0247,47.0882,131769.0
2017-06-19 13:50:00,51.9,52.01,51.85,51.98,293201.0,47.0882,47.188,47.0428,47.1608,293201.0
2017-06-19 14:00:00,51.99,52.01,51.9,51.93,108836.0,47.1698,47.188,47.0882,47.1154,108836.0
2017-06-19 14:10:00,51.92,51.94,51.83,51.84,222850.0,47.1063,47.1245,47.0247,47.0337,222850.0
2017-06-19 14:20:00,51.84,51.86,51.76,51.83,145984.0,47.0337,47.0519,46.9612,47.0247,145984.0
2017-06-19 14:30:00,51.83,51.86,51.8,51.81,116395.0,47.0247,47.0519,46.9975,47.0065,116395.0
2017-06-19 14:40:00,51.8,51.87,51.8,51.84,93921.0,46.9975,47.061,46.9975,47.0337,93921.0
2017-06-19 14:50:00,51.83,51.9,51.83,51.87,128966.0,47.0247,47.0882,47.0247,47.061,128966.0
2017-06-19 15:00:00,51.86,51.96,51.86,51.93,159783.0,47.0519,47.1426,47.0519,47.1154,159783.0
2017-06-19 15:10:00,51.92,51.93,51.83,51.89,198914.0,47.1063,47.1154,47.0247,47.0791,198914.0
2017-06-19 15:20:00,51.88,51.93,51.87,51.91,223105.0,47.07,47.1154,47.061,47.0973,223105.0
2017-06-19 15:30:00,51.92,51.98,51.9,51.93,315659.0,47.1063,47.1608,47.0882,47.1154,315659.0
2017-06-19 15:40:00,51.93,52.02,51.92,52.01,376274.0,47.1154,47.1971,47.1063,47.188,376274.0
2017-06-19 15:50:00,52.01,52.03,51.97,52.0,851201.0,47.188,47.2061,47.1517,47.1789,851201.0
2017-06-20 09:30:00,52.05,52.13,51.66,51.68,648996.0,47.2243,47.2969,46.8704,46.8886,648996.0
2017-06-20 09:40:00,51.68,51.76,51.59,51.6,296473.0,46.8886,46.9612,46.8069,46.816,296473.0
2017-06-20 09:50:00,51.6,51.75,51.58,51.6,314168.0,46.816,46.9521,46.7978,46.816,314168.0
2017-06-20 10:00:00,51.6,51.77,51.59,51.73,223296.0,46.816,46.9702,46.8069,46.9339,223296.0
2017-06-20 10:10:00,51.73,51.74,51.59,51.6,158790.0,46.9339,46.943,46.8069,46.816,158790.0
2017-06-20 10:20:00,51.61,51.62,51.46,51.5,674876.0,46.8251,46.8341,46.689,46.7253,674876.0
2017-06-20 10:30:00,51.5,51.5,51.34,51.43,150344.0,46.7253,46.7253,46.5801,46.6618,150344.0
2017-06-20 10:40:00,51.43,51.52,51.42,51.48,179707.0,46.6618,46.7434,46.6527,46.7071,179707.0
2017-06-20 10:50:00,51.47,51.55,51.47,51.54,120305.0,46.698,46.7706,46.698,46.7616,120305.0
2017-06-20 11:00:00,51.54,51.69,51.52,51.69,102065.0,46.7616,46.8976,46.7434,46.8976,102065.0
2017-06-20 11:10:00,51.69,51.72,51.56,51.57,169910.0,46.8976,46.9249,46.7797,46.7888,169910.0
2017-06-20 11:20:00,51.57,51.59,51.47,51.48,144219.0,46.7888,46.8069,46.698,46.7071,144219.0
2017-06-20 11:30:00,51.48,51.54,51.43,51.43,153337.0,46.7071,46.7616,46.6618,46.6618,153337.0
2017-06-20 11:40:00,51.44,51.45,51.33,51.34,199741.0,46.6708,46.6799,46.571,46.5801,199741.0
2017-06-20 11:50:00,51.33,51.48,51.32,51.46,148336.0,46.571,46.7071,46.562,46.689,148336.0
2017-06-20 12:00:00,51.45,51.48,51.39,51.41,135069.0,46.6799,46.7071,46.6255,46.6436,135069.0
2017-06-20 12:10:00,51.41,51.41,51.32,51.35,134029.0,46.6436,46.6436,46.562,46.5892,134029.0
2017-06-20 12:20:00,51.35,51.38,51.25,51.28,112694.0,46.5892,46.6164,46.4984,46.5257,112694.0
2017-06-20 12:30:00,51.28,51.31,51.26,51.3,80845.0,46.5257,46.5529,46.5075,46.5438,80845.0
2017-06-20 12:40:00,51.29,51.37,51.29,51.29,129229.0,46.5347,46.6073,46.5347,46.5347,129229.0
2017-06-20 12:50:00,51.29,51.31,51.24,51.29,105618.0,46.5347,46.5529,46.4894,46.5347,105618.0
2017-06-20 13:00:00,51.29,51.31,51.28,51.3,181646.0,46.5347,46.5529,46.5257,46.5438,181646.0
2017-06-20 13:10:00,51.3,51.31,51.22,51.22,113331.0,46.5438,46.5529,46.4712,46.4712,113331.0
2017-06-20 13:20:00,51.22,51.23,51.2,51.21,95789.0,46.4712,46.4803,46.4531,46.4622,95789.0
2017-06-20 13:30:00,51.2,51.21,51.1,51.16,165221.0,46.4531,46.4622,46.3623,46.4168,165221.0
2017-06-20 13:40:00,51.17,51.25,51.16,51.25,102735.0,46.4259,46.4984,46.4168,46.4984,102735.0
2017-06-20 13:50:00,51.24,51.25,51.18,51.19,361057.0,46.4894,46.4984,46.4349,46.444,361057.0
2017-06-20 14:00:00,51.19,51.22,51.11,51.17,375880.0,46.444,46.4712,46.3714,46.4259,375880.0
2017-06-20 14:10:00,51.17,51.17,51.1,51.12,123214.0,46.4259,46.4259,46.3623,46.3805,123214.0
2017-06-20 14:20:00,51.12,51.16,51.11,51.16,136603.0,46.3805,46.4168,46.3714,46.4168,136603.0
2017-06-20 14:30:00,51.15,51.24,51.14,51.23,132614.0,46.4077,46.4894,46.3986,46.4803,132614.0
2017-06-20 14:40:00,51.23,51.25,51.17,51.17,149229.0,46.4803,46.4984,46.4259,46.4259,149229.0
2017-06-20 14:50:00,51.17,51.2,51.16,51.19,129291.0,46.4259,46.4531,46.4168,46.444,129291.0
2017-06-20 15:00:00,51.2,51.22,51.14,51.22,166757.0,46.4531,46.4712,46.3986,46.4712,166757.0
2017-06-20 15:10:00,51.22,51.27,51.19,51.26,153427.0,46.4712,46.5166,46.444,46.5075,153427.0
2017-06-20 15:20:00,51.27,51.33,51.23,51.32,161322.0,46.5166,46.571,46.4803,46.562,161322.0
2017-06-20 15:30:00,51.32,51.44,51.31,51.44,280041.0,46.562,46.6708,46.5529,46.6708,280041.0
2017-06-20 15:40:00,51.44,51.48,51.4,51.47,604836.0,46.6708,46.7071,46.6345,46.698,604836.0
2017-06-20 15:50:00,51.48,51.59,51.47,51.55,1094177.0,46.7071,46.8069,46.698,46.7706,1094177.0
2017-06-21 09:30:00,51.9,52.2,51.9,52.03,1144802.0,47.0882,47.3604,47.0882,47.2061,1144802.0
2017-06-21 09:40:00,52.05,52.4,52.01,52.35,506462.0,47.2243,47.5418,47.188,47.4965,506462.0
2017-06-21 09:50:00,52.36,52.43,52.3,52.33,352949.0,47.5055,47.569,47.4511,47.4783,352949.0
2017-06-21 10:00:00,52.33,52.38,52.21,52.25,359849.0,47.4783,47.5237,47.3694,47.4057,359849.0
2017-06-21 10:10:00,52.26,52.26,52.11,52.14,168986.0,47.4148,47.4148,47.2787,47.3059,168986.0
2017-06-21 10:20:00,52.14,52.15,52.01,52.04,352843.0,47.3059,47.315,47.188,47.2152,352843.0
2017-06-21 10:30:00,52.04,52.23,52.02,52.23,256882.0,47.2152,47.3876,47.1971,47.3876,256882.0
2017-06-21 10:40:00,52.23,52.3,52.15,52.23,302070.0,47.3876,47.4511,47.315,47.3876,302070.0
2017-06-21 10:50:00,52.23,52.25,52.14,52.16,190504.0,47.3876,47.4057,47.3059,47.3241,190504.0
2017-06-21 11:00:00,52.16,52.21,52.13,52.15,194289.0,47.3241,47.3694,47.2969,47.315,194289.0
2017-06-21 11:10:00,52.15,52.19,52.13,52.14,131014.0,47.315,47.3513,47.2969,47.3059,131014.0
2017-06-21 11:20:00,52.14,52.17,52.04,52.07,383134.0,47.3059,47.3331,47.2152,47.2424,383134.0
2017-06-21 11:30:00,52.08,52.14,52.03,52.05,247541.0,47.2515,47.3059,47.2061,47.2243,247541.0
2017-06-21 11:40:00,52.05,52.12,52.0,52.07,204205.0,47.2243,47.2878,47.1789,47.2424,204205.0
2017-06-21 11:50:00,52.06,52.22,52.05,52.17,308339.0,47.2333,47.3785,47.2243,47.3331,308339.0
2017-06-21 12:00:00,52.17,52.18,52.04,52.18,141762.0,47.3331,47.3422,47.2152,47.3422,141762.0
2017-06-21 12:10:00,52.19,52.2,52.14,52.2,101175.0,47.3513,47.3604,47.3059,47.3604,101175.0
2017-06-21 12:20:00,52.19,52.33,52.18,52.29,390560.0,47.3513,47.4783,47.3422,47.442,390560.0
2017-06-21 12:30:00,52.29,52.49,52.29,52.49,196349.0,47.442,47.6235,47.442,47.6235,196349.0
2017-06-21 12:40:00,52.48,52.49,52.34,52.39,231261.0,47.6144,47.6235,47.4874,47.5327,231261.0
2017-06-21 12:50:00,52.39,52.49,52.38,52.43,136890.0,47.5327,47.6235,47.5237,47.569,136890.0
2017-06-21 13:00:00,52.44,52.48,52.35,52.39,125854.0,47.5781,47.6144,47.4965,47.5327,125854.0
2017-06-21 13:10:00,52.39,52.39,52.26,52.28,127019.0,47.5327,47.5327,47.4148,47.4329,127019.0
2017-06-21 13:20:00,52.28,52.42,52.27,52.4,133034.0,47.4329,47.56,47.4239,47.5418,133034.0
2017-06-21 13:30:00,52.39,52.43,52.33,52.39,264735.0,47.5327,47.569,47.4783,47.5327,264735.0
2017-06-21 13:40:00,52.39,52.42,52.36,52.39,158251.0,47.5327,47.56,47.5055,47.5327,158251.0
2017-06-21 13:50:00,52.4,52.47,52.39,52.47,142199.0,47.5418,47.6053,47.5327,47.6053,142199.0
2017-06-21 14:00:00,52.46,52.54,52.46,52.5,240606.0,47.5963,47.6688,47.5963,47.6326,240606.0
2017-06-21 14:10:00,52.49,52.62,52.49,52.59,160401.0,47.6235,47.7414,47.6235,47.7142,160401.0
2017-06-21 14:20:00,52.59,52.63,52.51,52.54,367063.0,47.7142,47.7505,47.6416,47.6688,367063.0
2017-06-21 14:30:00,52.55,52.63,52.47,52.63,192178.0,47.6779,47.7505,47.6053,47.7505,192178.0
2017-06-21 14:40:00,52.63,52.69,52.58,52.66,293031.0,47.7505,47.8049,47.7051,47.7777,293031.0
2017-06-21 14:50:00,52.65,52.66,52.46,52.47,338297.0,47.7686,47.7777,47.5963,47.6053,338297.0
2017-06-21 15:00:00,52.47,52.55,52.43,52.54,291348.0,47.6053,47.6779,47.569,47.6688,291348.0
2017-06-21 15:10:00,52.54,52.56,52.47,52.5,247048.0,47.6688,47.687,47.6053,47.6326,247048.0
2017-06-21 15:20:00,52.5,52.53,52.41,52.51,364587.0,47.6326,47.6598,47.5509,47.6416,364587.0
2017-06-21 15:30:00,52.51,52.52,52.44,52.47,309116.0,47.6416,47.6507,47.5781,47.6053,309116.0
2017-06-21 15:40:00,52.47,52.53,52.46,52.51,427476.0,47.6053,47.6598,47.5963,47.6416,427476.0
2017-06-21 15:50:00,52.5,52.62,52.5,52.61,959611.0,47.6326,47.7414,47.6326,47.7324,959611.0
2017-06-22 09:30:00,52.6,52.61,52.11,52.32,592693.0,47.7233,47.7324,47.2787,47.4692,592693.0
2017-06-22 09:40:00,52.32,52.46,52.25,52.41,164440.0,47.4692,47.5963,47.4057,47.5509,164440.0
2017-06-22 09:50:00,52.41,52.51,52.32,52.41,445929.0,47.5509,47.6416,47.4692,47.5509,445929.0
2017-06-22 10:00:00,52.41,52.42,52.21,52.27,258044.0,47.5509,47.56,47.3694,47.4239,258044.0
2017-06-22 10:10:00,52.26,52.28,52.12,52.16,184416.0,47.4148,47.4329,47.2878,47.3241,184416.0
2017-06-22 10:20:00,52.17,52.29,52.15,52.25,141135.0,47.3331,47.442,47.315,47.4057,141135.0
2017-06-22 10:30:00,52.24,52.26,52.19,52.21,126384.0,47.3967,47.4148,47.3513,47.3694,126384.0
2017-06-22 10:40:00,52.2,52.3,52.18,52.22,153745.0,47.3604,47.4511,47.3422,47.3785,153745.0
2017-06-22 10:50:00,52.21,52.24,52.16,52.18,241078.0,47.3694,47.3967,47.3241,47.3422,241078.0
2017-06-22 11:00:00,52.18,52.26,52.18,52.21,139219.0,47.3422,47.4148,47.3422,47.3694,139219.0
2017-06-22 11:10:00,52.21,52.22,52.1,52.22,231916.0,47.3694,47.3785,47.2696,47.3785,231916.0
2017-06-22 11:20:00,52.21,52.25,52.19,52.21,199857.0,47.3694,47.4057,47.3513,47.3694,199857.0
2017-06-22 11:30:00,52.21,52.21,52.11,52.19,206016.0,47.3694,47.3694,47.2787,47.3513,206016.0
2017-06-22 11:40:00,52.19,52.22,52.09,52.15,315104.0,47.3513,47.3785,47.2606,47.315,315104.0
2017-06-22 11:50:00,52.14,52.2,52.13,52.16,145343.0,47.3059,47.3604,47.2969,47.3241,145343.0
2017-06-22 12:00:00,52.16,52.22,52.15,52.17,333901.0,47.3241,47.3785,47.315,47.3331,333901.0
2017-06-22 12:10:00,52.18,52.22,52.17,52.19,163792.0,47.3422,47.3785,47.3331,47.3513,163792.0
2017-06-22 12:20:00,52.19,52.3,52.18,52.27,170379.0,47.3513,47.4511,47.3422,47.4239,170379.0
2017-06-22 12:30:00,52.28,52.32,52.26,52.32,215001.0,47.4329,47.4692,47.4148,47.4692,215001.0
2017-06-22 12:40:00,52.32,52.36,52.27,52.34,244884.0,47.4692,47.5055,47.4239,47.4874,244884.0
2017-06-22 12:50:00,52.35,52.45,52.34,52.44,228964.0,47.4965,47.5872,47.4874,47.5781,228964.0
2017-06-22 13:00:00,52.43,52.48,52.39,52.45,143508.0,47.569,47.6144,47.5327,47.5872,143508.0
2017-06-22 13:10:00,52.44,52.45,52.35,52.36,110464.0,47.5781,47.5872,47.4965,47.5055,110464.0
2017-06-22 13:20:00,52.36,52.44,52.33,52.41,155283.0,47.5055,47.5781,47.4783,47.5509,155283.0
2017-06-22 13:30:00,52.41,52.44,52.39,52.41,169802.0,47.5509,47.5781,47.5327,47.5509,169802.0
2017-06-22 13:40:00,52.4,52.47,52.4,52.43,111985.0,47.5418,47.6053,47.5418,47.569,111985.0
2017-06-22 13:50:00,52.44,52.47,52.43,52.46,216428.0,47.5781,47.6053,47.569,47.5963,216428.0
2017-06-22 14:00:00,52.45,52.5,52.43,52.48,250729.0,47.5872,47.6326,47.569,47.6144,250729.0
2017-06-22 14:10:00,52.48,52.62,52.48,52.59,219150.0,47.6144,47.7414,47.6144,47.7142,219150.0
2017-06-22 14:20:00,52.59,52.61,52.55,52.58,146263.0,47.7142,47.7324,47.6779,47.7051,146263.0
2017-06-22 14:30:00,52.58,52.6,52.55,52.55,154449.0,47.7051,47.7233,47.6779,47.6779,154449.0
2017-06-22 14:40:00,52.55,52.56,52.48,52.5,89497.0,47.6779,47.687,47.6144,47.6326,89497.0
2017-06-22 14:50:00,52.5,52.5,52.46,52.5,112293.0,47.6326,47.6326,47.5963,47.6326,112293.0
2017-06-22 15:00:00,52.5,52.54,52.48,52.53,144584.0,47.6326,47.6688,47.6144,47.6598,144584.0
2017-06-22 15:10:00,52.53,52.54,52.5,52.53,135470.0,47.6598,47.6688,47.6326,47.6598,135470.0
2017-06-22 15:20:00,52.52,52.54,52.5,52.51,167146.0,47.6507,47.6688,47.6326,47.6416,167146.0
2017-06-22 15:30:00,52.51,52.51,52.45,52.48,293423.0,47.6416,47.6416,47.5872,47.6144,293423.0
2017-06-22 15:40:00,52.49,52.5,52.39,52.41,390507.0,47.6235,47.6326,47.5327,47.5509,390507.0
2017-06-22 15:50:00,52.42,52.42,52.37,52.4,649030.0,47.56,47.56,47.5146,47.5418,649030.0
2017-06-23 09:30:00,52.15,52.24,51.67,51.78,675884.0,47.315,47.3967,46.8795,46.9793,675884.0
2017-06-23 09:40:00,51.79,52.12,51.79,52.01,283487.0,46.9884,47.2878,46.9884,47.188,283487.0
2017-06-23 09:50:00,52.01,52.14,51.85,52.11,391582.0,47.188,47.3059,47.0428,47.2787,391582.0
2017-06-23 10:00:00,52.11,52.29,52.08,52.28,326789.0,47.2787,47.442,47.2515,47.4329,326789.0
2017-06-23 10:10:00,52.27,52.42,52.24,52.41,216841.0,47.4239,47.56,47.3967,47.5509,216841.0
2017-06-23 10:20:00,52.41,52.41,52.31,52.38,216787.0,47.5509,47.5509,47.4602,47.5237,216787.0
2017-06-23 10:30:00,52.38,52.46,52.36,52.45,188487.0,47.5237,47.5963,47.5055,47.5872,188487.0
2017-06-23 10:40:00,52.45,52.51,52.42,52.47,90014.0,47.5872,47.6416,47.56,47.6053,90014.0
2017-06-23 10:50:00,52.47,52.62,52.46,52.52,184801.0,47.6053,47.7414,47.5963,47.6507,184801.0
2017-06-23 11:00:00,52.53,52.53,52.37,52.38,93556.0,47.6598,47.6598,47.5146,47.5237,93556.0
2017-06-23 11:10:00,52.39,52.44,52.38,52.41,62426.0,47.5327,47.5781,47.5237,47.5509,62426.0
2017-06-23 11:20:00,52.41,52.48,52.39,52.46,99877.0,47.5509,47.6144,47.5327,47.5963,99877.0
2017-06-23 11:30:00,52.47,52.47,52.4,52.43,60812.0,47.6053,47.6053,47.5418,47.569,60812.0
2017-06-23 11:40:00,52.42,52.5,52.4,52.46,68082.0,47.56,47.6326,47.5418,47.5963,68082.0
2017-06-23 11:50:00,52.46,52.53,52.46,52.5,50882.0,47.5963,47.6598,47.5963,47.6326,50882.0
2017-06-23 12:00:00,52.5,52.61,52.49,52.58,83132.0,47.6326,47.7324,47.6235,47.7051,83132.0
2017-06-23 12:10:00,52.58,52.64,52.55,52.62,73654.0,47.7051,47.7596,47.6779,47.7414,73654.0
2017-06-23 12:20:00,52.62,52.74,52.61,52.7,99297.0,47.7414,47.8503,47.7324,47.814,99297.0
2017-06-23 12:30:00,52.7,52.72,52.68,52.7,70172.0,47.814,47.8322,47.7959,47.814,70172.0
2017-06-23 12:40:00,52.71,52.75,52.7,52.74,64723.0,47.8231,47.8594,47.814,47.8503,64723.0
2017-06-23 12:50:00,52.73,52.79,52.73,52.76,71306.0,47.8412,47.8957,47.8412,47.8684,71306.0
2017-06-23 13:00:00,52.77,52.79,52.73,52.74,153119.0,47.8775,47.8957,47.8412,47.8503,153119.0
2017-06-23 13:10:00,52.75,52.79,52.74,52.76,68637.0,47.8594,47.8957,47.8503,47.8684,68637.0
2017-06-23 13:20:00,52.76,52.8,52.74,52.79,109291.0,47.8684,47.9047,47.8503,47.8957,109291.0
2017-06-23 13:30:00,52.79,52.8,52.73,52.74,113989.0,47.8957,47.9047,47.8412,47.8503,113989.0
2017-06-23 13:40:00,52.73,52.74,52.67,52.68,110353.0,47.8412,47.8503,47.7868,47.7959,110353.0
2017-06-23 13:50:00,52.68,52.74,52.66,52.68,161687.0,47.7959,47.8503,47.7777,47.7959,161687.0
2017-06-23 14:00:00,52.67,52.69,52.59,52.6,176038.0,47.7868,47.8049,47.7142,47.7233,176038.0
2017-06-23 14:10:00,52.6,52.6,52.46,52.51,182471.0,47.7233,47.7233,47.5963,47.6416,182471.0
2017-06-23 14:20:00,52.52,52.55,52.49,52.54,164942.0,47.6507,47.6779,47.6235,47.6688,164942.0
2017-06-23 14:30:00,52.54,52.64,52.52,52.63,161317.0,47.6688,47.7596,47.6507,47.7505,161317.0
2017-06-23 14:40:00,52.63,52.66,52.6,52.65,76731.0,47.7505,47.7777,47.7233,47.7686,76731.0
2017-06-23 14:50:00,52.66,52.7,52.64,52.66,150175.0,47.7777,47.814,47.7596,47.7777,150175.0
2017-06-23 15:00:00,52.66,52.66,52.56,52.57,135726.0,47.7777,47.7777,47.687,47.6961,135726.0
2017-06-23 15:10:00,52.57,52.65,52.54,52.65,128636.0,47.6961,47.7686,47.6688,47.7686,128636.0
2017-06-23 15:20:00,52.65,52.68,52.62,52.64,121808.0,47.7686,47.7959,47.7414,47.7596,121808.0
2017-06-23 15:30:00,52.64,52.71,52.63,52.7,230457.0,47.7596,47.8231,47.7505,47.814,230457.0
2017-06-23 15:40:00,52.7,52.8,52.69,52.79,253582.0,47.814,47.9047,47.8049,47.8957,253582.0
2017-06-23 15:50:00,52.8,52.92,52.79,52.85,835639.0,47.9047,48.0136,47.8957,47.9501,835639.0
2017-06-26 09:30:00,52.95,53.04,52.67,53.04,523200.0,48.0408,48.1225,47.7868,48.1225,523200.0
2017-06-26 09:40:00,53.05,53.16,53.0,53.08,215978.0,48.1316,48.2314,48.0862,48.1588,215978.0
2017-06-26 09:50:00,53.08,53.22,53.06,53.14,154269.0,48.1588,48.2858,48.1406,48.2132,154269.0
2017-06-26 10:00:00,53.14,53.31,53.13,53.22,199551.0,48.2132,48.3675,48.2041,48.2858,199551.0
2017-06-26 10:10:00,53.22,53.24,53.15,53.16,174123.0,48.2858,48.3039,48.2223,48.2314,174123.0
2017-06-26 10:20:00,53.16,53.23,53.15,53.17,183116.0,48.2314,48.2949,48.2223,48.2404,183116.0
2017-06-26 10:30:00,53.18,53.24,53.11,53.17,158769.0,48.2495,48.3039,48.186,48.2404,158769.0
2017-06-26 10:40:00,53.15,53.24,53.08,53.24,286005.0,48.2223,48.3039,48.1588,48.3039,286005.0
2017-06-26 10:50:00,53.24,53.32,53.23,53.28,151368.0,48.3039,48.3765,48.2949,48.3402,151368.0
2017-06-26 11:00:00,53.28,53.32,53.23,53.28,166388.0,48.3402,48.3765,48.2949,48.3402,166388.0
2017-06-26 11:10:00,53.28,53.31,53.25,53.29,156081.0,48.3402,48.3675,48.313,48.3493,156081.0
2017-06-26 11:20:00,53.29,53.29,53.2,53.23,331221.0,48.3493,48.3493,48.2677,48.2949,331221.0
2017-06-26 11:30:00,53.24,53.27,53.16,53.27,255753.0,48.3039,48.3312,48.2314,48.3312,255753.0
2017-06-26 11:40:00,53.27,53.46,53.26,53.46,165938.0,48.3312,48.5035,48.3221,48.5035,165938.0
2017-06-26 11:50:00,53.46,53.51,53.39,53.46,159952.0,48.5035,48.5489,48.44,48.5035,159952.0
2017-06-26 12:00:00,53.45,53.53,53.45,53.5,112383.0,48.4945,48.5671,48.4945,48.5398,112383.0
2017-06-26 12:10:00,53.5,53.57,53.45,53.5,276090.0,48.5398,48.6033,48.4945,48.5398,276090.0
2017-06-26 12:20:00,53.5,53.51,53.44,53.46,175076.0,48.5398,48.5489,48.4854,48.5035,175076.0
2017-06-26 12:30:00,53.46,53.51,53.45,53.49,111481.0,48.5035,48.5489,48.4945,48.5308,111481.0
2017-06-26 12:40:00,53.5,53.51,53.47,53.48,75252.0,48.5398,48.5489,48.5126,48.5217,75252.0
2017-06-26 12:50:00,53.49,53.51,53.43,53.5,123236.0,48.5308,48.5489,48.4763,48.5398,123236.0
2017-06-26 13:00:00,53.51,53.55,53.48,53.49,118568.0,48.5489,48.5852,48.5217,48.5308,118568.0
2017-06-26 13:10:00,53.5,53.5,53.43,53.47,90248.0,48.5398,48.5398,48.4763,48.5126,90248.0
2017-06-26 13:20:00,53.48,53.49,53.43,53.44,97629.0,48.5217,48.5308,48.4763,48.4854,97629.0
2017-06-26 13:30:00,53.44,53.49,53.42,53.49,71423.0,48.4854,48.5308,48.4673,48.5308,71423.0
2017-06-26 13:40:00,53.48,53.5,53.47,53.5,65951.0,48.5217,48.5398,48.5126,48.5398,65951.0
2017-06-26 13:50:00,53.5,53.52,53.47,53.48,109962.0,48.5398,48.558,48.5126,48.5217,109962.0
2017-06-26 14:00:00,53.48,53.51,53.44,53.48,104133.0,48.5217,48.5489,48.4854,48.5217,104133.0
2017-06-26 14:10:00,53.47,53.47,53.39,53.45,130207.0,48.5126,48.5126,48.44,48.4945,130207.0
2017-06-26 14:20:00,53.45,53.45,53.37,53.38,150219.0,48.4945,48.4945,48.4219,48.431,150219.0
2017-06-26 14:30:00,53.38,53.42,53.35,53.4,82006.0,48.431,48.4673,48.4037,48.4491,82006.0
2017-06-26 14:40:00,53.41,53.41,53.34,53.35,98109.0,48.4582,48.4582,48.3947,48.4037,98109.0
2017-06-26 14:50:00,53.35,53.37,53.32,53.33,265900.0,48.4037,48.4219,48.3765,48.3856,265900.0
2017-06-26 15:00:00,53.34,53.36,53.28,53.32,106852.0,48.3947,48.4128,48.3402,48.3765,106852.0
2017-06-26 15:10:00,53.33,53.35,53.29,53.3,123599.0,48.3856,48.4037,48.3493,48.3584,123599.0
2017-06-26 15:20:00,53.3,53.38,53.29,53.35,232368.0,48.3584,48.431,48.3493,48.4037,232368.0
2017-06-26 15:30:00,53.36,53.42,53.33,53.36,229496.0,48.4128,48.4673,48.3856,48.4128,229496.0
2017-06-26 15:40:00,53.36,53.36,53.32,53.32,243064.0,48.4128,48.4128,48.3765,48.3765,243064.0
2017-06-26 15:50:00,53.33,53.33,53.28,53.29,430531.0,48.3856,48.3856,48.3402,48.3493,430531.0
2017-06-27 09:30:00,53.19,53.26,52.95,52.98,413922.0,48.2586,48.3221,48.0408,48.068,413922.0
2017-06-27 09:40:00,52.97,53.21,52.86,53.0,322576.0,48.059,48.2767,47.9592,48.0862,322576.0
2017-06-27 09:50:00,53.0,53.0,52.81,52.84,284008.0,48.0862,48.0862,47.9138,47.941,284008.0
2017-06-27 10:00:00,52.83,52.85,52.75,52.79,438143.0,47.932,47.9501,47.8594,47.8957,438143.0
2017-06-27 10:10:00,52.79,53.07,52.79,52.95,363390.0,47.8957,48.1497,47.8957,48.0408,363390.0
2017-06-27 10:20:00,52.96,53.0,52.94,52.94,167521.0,48.0499,48.0862,48.0318,48.0318,167521.0
2017-06-27 10:30:00,52.95,53.01,52.94,52.99,207603.0,48.0408,48.0953,48.0318,48.0771,207603.0
2017-06-27 10:40:00,52.99,52.99,52.93,52.96,90319.0,48.0771,48.0771,48.0227,48.0499,90319.0
2017-06-27 10:50:00,52.95,52.97,52.89,52.91,402513.0,48.0408,48.059,47.9864,48.0045,402513.0
2017-06-27 11:00:00,52.92,52.96,52.89,52.9,125988.0,48.0136,48.0499,47.9864,47.9955,125988.0
2017-06-27 11:10:00,52.91,52.92,52.86,52.88,123472.0,48.0045,48.0136,47.9592,47.9773,123472.0
2017-06-27 11:20:00,52.89,52.93,52.82,52.92,164969.0,47.9864,48.0227,47.9229,48.0136,164969.0
2017-06-27 11:30:00,52.91,52.92,52.83,52.88,110499.0,48.0045,48.0136,47.932,47.9773,110499.0
2017-06-27 11:40:00,52.88,52.89,52.85,52.86,42553.0,47.9773,47.9864,47.9501,47.9592,42553.0
2017-06-27 11:50:00,52.87,52.88,52.76,52.76,158222.0,47.9682,47.9773,47.8684,47.8684,158222.0
2017-06-27 12:00:00,52.76,52.8,52.72,52.8,98241.0,47.8684,47.9047,47.8322,47.9047,98241.0
2017-06-27 12:10:00,52.79,52.8,52.73,52.73,61457.0,47.8957,47.9047,47.8412,47.8412,61457.0
2017-06-27 12:20:00,52.73,52.81,52.72,52.78,118386.0,47.8412,47.9138,47.8322,47.8866,118386.0
2017-06-27 12:30:00,52.78,52.79,52.72,52.75,101389.0,47.8866,47.8957,47.8322,47.8594,101389.0
2017-06-27 12:40:00,52.76,52.8,52.75,52.78,63421.0,47.8684,47.9047,47.8594,47.8866,63421.0
2017-06-27 12:50:00,52.79,52.81,52.77,52.79,55518.0,47.8957,47.9138,47.8775,47.8957,55518.0
2017-06-27 13:00:00,52.79,52.8,52.7,52.71,77650.0,47.8957,47.9047,47.814,47.8231,77650.0
2017-06-27 13:10:00,52.71,52.74,52.64,52.73,114689.0,47.8231,47.8503,47.7596,47.8412,114689.0
2017-06-27 13:20:00,52.74,52.76,52.73,52.75,78010.0,47.8503,47.8684,47.8412,47.8594,78010.0
2017-06-27 13:30:00,52.75,52.88,52.75,52.78,194542.0,47.8594,47.9773,47.8594,47.8866,194542.0
2017-06-27 13:40:00,52.78,52.86,52.76,52.82,280351.0,47.8866,47.9592,47.8684,47.9229,280351.0
2017-06-27 13:50:00,52.82,52.9,52.82,52.85,143777.0,47.9229,47.9955,47.9229,47.9501,143777.0
2017-06-27 14:00:00,52.85,52.87,52.76,52.76,109838.0,47.9501,47.9682,47.8684,47.8684,109838.0
2017-06-27 14:10:00,52.77,52.87,52.75,52.84,204791.0,47.8775,47.9682,47.8594,47.941,204791.0
2017-06-27 14:20:00,52.84,52.87,52.8,52.82,95387.0,47.941,47.9682,47.9047,47.9229,95387.0
2017-06-27 14:30:00,52.82,52.87,52.81,52.86,74868.0,47.9229,47.9682,47.9138,47.9592,74868.0
2017-06-27 14:40:00,52.86,52.9,52.84,52.86,87251.0,47.9592,47.9955,47.941,47.9592,87251.0
2017-06-27 14:50:00,52.85,52.87,52.83,52.87,127090.0,47.9501,47.9682,47.932,47.9682,127090.0
2017-06-27 15:00:00,52.87,52.88,52.78,52.81,115103.0,47.9682,47.9773,47.8866,47.9138,115103.0
2017-06-27 15:10:00,52.82,52.88,52.8,52.88,154781.0,47.9229,47.9773,47.9047,47.9773,154781.0
2017-06-27 15:20:00,52.89,53.0,52.88,52.99,187933.0,47.9864,48.0862,47.9773,48.0771,187933.0
2017-06-27 15:30:00,52.98,53.0,52.96,52.98,168271.0,48.068,48.0862,48.0499,48.068,168271.0
2017-06-27 15:40:00,52.97,53.03,52.94,52.99,201836.0,48.059,48.1134,48.0318,48.0771,201836.0
2017-06-27 15:50:00,52.99,52.99,52.95,52.95,532020.0,48.0771,48.0771,48.0408,48.0408,532020.0
2017-06-28 09:30:00,53.17,53.41,53.15,53.24,275824.0,48.2404,48.4582,48.2223,48.3039,275824.0
2017-06-28 09:40:00,53.22,53.23,52.96,53.06,187196.0,48.2858,48.2949,48.0499,48.1406,187196.0
2017-06-28 09:50:00,53.07,53.27,53.06,53.23,126009.0,48.1497,48.3312,48.1406,48.2949,126009.0
2017-06-28 10:00:00,53.23,53.26,53.16,53.19,92894.0,48.2949,48.3221,48.2314,48.2586,92894.0
2017-06-28 10:10:00,53.2,53.24,53.16,53.24,186491.0,48.2677,48.3039,48.2314,48.3039,186491.0
2017-06-28 10:20:00,53.25,53.4,53.22,53.39,102412.0,48.313,48.4491,48.2858,48.44,102412.0
2017-06-28 10:30:00,53.39,53.5,53.39,53.47,128613.0,48.44,48.5398,48.44,48.5126,128613.0
2017-06-28 10:40:00,53.48,53.49,53.31,53.33,138262.0,48.5217,48.5308,48.3675,48.3856,138262.0
2017-06-28 10:50:00,53.34,53.38,53.32,53.35,105193.0,48.3947,48.431,48.3765,48.4037,105193.0
2017-06-28 11:00:00,53.36,53.44,53.35,53.38,95339.0,48.4128,48.4854,48.4037,48.431,95339.0
2017-06-28 11:10:00,53.38,53.42,53.32,53.35,120484.0,48.431,48.4673,48.3765,48.4037,120484.0
2017-06-28 11:20:00,53.34,53.34,53.24,53.26,114842.0,48.3947,48.3947,48.3039,48.3221,114842.0
2017-06-28 11:30:00,53.28,53.3,53.22,53.28,108799.0,48.3402,48.3584,48.2858,48.3402,108799.0
2017-06-28 11:40:00,53.28,53.31,53.25,53.31,74400.0,48.3402,48.3675,48.313,48.3675,74400.0
2017-06-28 11:50:00,53.3,53.35,53.3,53.3,85876.0,48.3584,48.4037,48.3584,48.3584,85876.0
2017-06-28 12:00:00,53.3,53.32,53.26,53.3,103054.0,48.3584,48.3765,48.3221,48.3584,103054.0
2017-06-28 12:10:00,53.3,53.32,53.29,53.3,112781.0,48.3584,48.3765,48.3493,48.3584,112781.0
2017-06-28 12:20:00,53.3,53.31,53.26,53.29,81695.0,48.3584,48.3675,48.3221,48.3493,81695.0
2017-06-28 12:30:00,53.29,53.34,53.28,53.34,79371.0,48.3493,48.3947,48.3402,48.3947,79371.0
2017-06-28 12:40:00,53.34,53.43,53.33,53.39,104487.0,48.3947,48.4763,48.3856,48.44,104487.0
2017-06-28 12:50:00,53.39,53.39,53.34,53.37,86003.0,48.44,48.44,48.3947,48.4219,86003.0
2017-06-28 13:00:00,53.37,53.4,53.35,53.37,81524.0,48.4219,48.4491,48.4037,48.4219,81524.0
2017-06-28 13:10:00,53.37,53.44,53.36,53.41,94494.0,48.4219,48.4854,48.4128,48.4582,94494.0
2017-06-28 13:20:00,53.42,53.48,53.41,53.45,78216.0,48.4673,48.5217,48.4582,48.4945,78216.0
2017-06-28 13:30:00,53.46,53.48,53.44,53.46,75376.0,48.5035,48.5217,48.4854,48.5035,75376.0
2017-06-28 13:40:00,53.46,53.47,53.43,53.43,89779.0,48.5035,48.5126,48.4763,48.4763,89779.0
2017-06-28 13:50:00,53.44,53.45,53.38,53.43,124296.0,48.4854,48.4945,48.431,48.4763,124296.0
2017-06-28 14:00:00,53.43,53.45,53.38,53.4,76858.0,48.4763,48.4945,48.431,48.4491,76858.0
2017-06-28 14:10:00,53.4,53.4,53.34,53.37,72506.0,48.4491,48.4491,48.3947,48.4219,72506.0
2017-06-28 14:20:00,53.37,53.38,53.31,53.32,74785.0,48.4219,48.431,48.3675,48.3765,74785.0
2017-06-28 14:30:00,53.32,53.43,53.32,53.41,81608.0,48.3765,48.4763,48.3765,48.4582,81608.0
2017-06-28 14:40:00,53.41,53.48,53.41,53.47,100574.0,48.4582,48.5217,48.4582,48.5126,100574.0
2017-06-28 14:50:00,53.47,53.47,53.41,53.43,155710.0,48.5126,48.5126,48.4582,48.4763,155710.0
2017-06-28 15:00:00,53.43,53.61,53.42,53.54,304844.0,48.4763,48.6396,48.4673,48.5761,304844.0
2017-06-28 15:10:00,53.54,53.56,53.49,53.5,151318.0,48.5761,48.5943,48.5308,48.5398,151318.0
2017-06-28 15:20:00,53.51,53.51,53.33,53.34,293634.0,48.5489,48.5489,48.3856,48.3947,293634.0
2017-06-28 15:30:00,53.35,53.44,53.34,53.39,348630.0,48.4037,48.4854,48.3947,48.44,348630.0
2017-06-28 15:40:00,53.38,53.39,53.29,53.35,302104.0,48.431,48.44,48.3493,48.4037,302104.0
2017-06-28 15:50:00,53.35,53.38,53.29,53.35,671401.0,48.4037,48.431,48.3493,48.4037,671401.0
2017-06-29 09:30:00,53.33,53.57,53.11,53.47,338330.0,48.3856,48.6033,48.186,48.5126,338330.0
2017-06-29 09:40:00,53.47,53.53,53.28,53.35,284098.0,48.5126,48.5671,48.3402,48.4037,284098.0
2017-06-29 09:50:00,53.36,53.37,53.14,53.32,198524.0,48.4128,48.4219,48.2132,48.3765,198524.0
2017-06-29 10:00:00,53.32,53.49,53.29,53.48,192492.0,48.3765,48.5308,48.3493,48.5217,192492.0
2017-06-29 10:10:00,53.47,53.54,53.44,53.45,201150.0,48.5126,48.5761,48.4854,48.4945,201150.0
2017-06-29 10:20:00,53.45,53.53,53.38,53.39,158155.0,48.4945,48.5671,48.431,48.44,158155.0
2017-06-29 10:30:00,53.38,53.4,53.3,53.35,283032.0,48.431,48.4491,48.3584,48.4037,283032.0
2017-06-29 10:40:00,53.35,53.47,53.33,53.44,164117.0,48.4037,48.5126,48.3856,48.4854,164117.0
2017-06-29 10:50:00,53.44,53.45,53.33,53.38,154454.0,48.4854,48.4945,48.3856,48.431,154454.0
2017-06-29 11:00:00,53.39,53.45,53.37,53.45,97556.0,48.44,48.4945,48.4219,48.4945,97556.0
2017-06-29 11:10:00,53.44,53.58,53.42,53.57,234307.0,48.4854,48.6124,48.4673,48.6033,234307.0
2017-06-29 11:20:00,53.57,53.61,53.46,53.5,182967.0,48.6033,48.6396,48.5035,48.5398,182967.0
2017-06-29 11:30:00,53.5,53.5,53.34,53.4,307778.0,48.5398,48.5398,48.3947,48.4491,307778.0
2017-06-29 11:40:00,53.4,53.54,53.38,53.5,119253.0,48.4491,48.5761,48.431,48.5398,119253.0
2017-06-29 11:50:00,53.5,53.51,53.38,53.45,173580.0,48.5398,48.5489,48.431,48.4945,173580.0
2017-06-29 12:00:00,53.45,53.46,53.36,53.41,142920.0,48.4945,48.5035,48.4128,48.4582,142920.0
2017-06-29 12:10:00,53.42,53.43,53.37,53.42,104835.0,48.4673,48.4763,48.4219,48.4673,104835.0
2017-06-29 12:20:00,53.41,53.47,53.38,53.39,109511.0,48.4582,48.5126,48.431,48.44,109511.0
2017-06-29 12:30:00,53.4,53.43,53.36,53.36,123138.0,48.4491,48.4763,48.4128,48.4128,123138.0
2017-06-29 12:40:00,53.36,53.38,53.27,53.33,148484.0,48.4128,48.431,48.3312,48.3856,148484.0
2017-06-29 12:50:00,53.33,53.43,53.33,53.38,136276.0,48.3856,48.4763,48.3856,48.431,136276.0
2017-06-29 13:00:00,53.38,53.48,53.37,53.41,171745.0,48.431,48.5217,48.4219,48.4582,171745.0
2017-06-29 13:10:00,53.41,53.42,53.32,53.39,103560.0,48.4582,48.4673,48.3765,48.44,103560.0
2017-06-29 13:20:00,53.38,53.41,53.3,53.33,284132.0,48.431,48.4582,48.3584,48.3856,284132.0
2017-06-29 13:30:00,53.33,53.38,53.3,53.33,133055.0,48.3856,48.431,48.3584,48.3856,133055.0
2017-06-29 13:40:00,53.34,53.4,53.24,53.25,190036.0,48.3947,48.4491,48.3039,48.313,190036.0
2017-06-29 13:50:00,53.25,53.27,53.16,53.19,182221.0,48.313,48.3312,48.2314,48.2586,182221.0
2017-06-29 14:00:00,53.18,53.19,53.04,53.17,182109.0,48.2495,48.2586,48.1225,48.2404,182109.0
2017-06-29 14:10:00,53.16,53.17,53.05,53.05,229071.0,48.2314,48.2404,48.1316,48.1316,229071.0
2017-06-29 14:20:00,53.05,53.13,53.03,53.13,282192.0,48.1316,48.2041,48.1134,48.2041,282192.0
2017-06-29 14:30:00,53.13,53.29,53.12,53.28,328564.0,48.2041,48.3493,48.1951,48.3402,328564.0
2017-06-29 14:40:00,53.28,53.52,53.27,53.48,317053.0,48.3402,48.558,48.3312,48.5217,317053.0
2017-06-29 14:50:00,53.48,53.63,53.48,53.51,359667.0,48.5217,48.6578,48.5217,48.5489,359667.0
2017-06-29 15:00:00,53.5,53.6,53.49,53.54,223336.0,48.5398,48.6306,48.5308,48.5761,223336.0
2017-06-29 15:10:00,53.54,53.55,53.42,53.43,227482.0,48.5761,48.5852,48.4673,48.4763,227482.0
2017-06-29 15:20:00,53.44,53.45,53.32,53.36,271673.0,48.4854,48.4945,48.3765,48.4128,271673.0
2017-06-29 15:30:00,53.36,53.4,53.32,53.4,364557.0,48.4128,48.4491,48.3765,48.4491,364557.0
2017-06-29 15:40:00,53.39,53.41,53.26,53.29,487031.0,48.44,48.4582,48.3221,48.3493,487031.0
2017-06-29 15:50:00,53.29,53.31,52.99,53.17,2014316.0,48.3493,48.3675,48.0771,48.2404,2014316.0
2017-06-30 09:30:00,56.6,57.87,56.5,57.43,5535113.0,51.3524,52.5047,51.2617,52.1055,5535113.0
2017-06-30 09:40:00,57.42,57.96,57.33,57.81,2977788.0,52.0964,52.5863,52.0147,52.4502,2977788.0
2017-06-30 09:50:00,57.81,58.18,57.7,57.85,2623707.0,52.4502,52.7859,52.3504,52.4865,2623707.0
2017-06-30 10:00:00,57.85,57.93,57.43,57.75,2068406.0,52.4865,52.5591,52.1055,52.3958,2068406.0
2017-06-30 10:10:00,57.76,57.78,57.5,57.63,763470.0,52.4049,52.423,52.169,52.2869,763470.0
2017-06-30 10:20:00,57.63,57.67,57.47,57.61,1103240.0,52.2869,52.3232,52.1418,52.2688,1103240.0
2017-06-30 10:30:00,57.61,57.84,57.49,57.5,944103.0,52.2688,52.4775,52.1599,52.169,944103.0
2017-06-30 10:40:00,57.5,57.7,57.49,57.65,623388.0,52.169,52.3504,52.1599,52.3051,623388.0
2017-06-30 10:50:00,57.64,57.84,57.62,57.7,682195.0,52.296,52.4775,52.2779,52.3504,682195.0
2017-06-30 11:00:00,57.7,57.77,57.64,57.71,338361.0,52.3504,52.414,52.296,52.3595,338361.0
2017-06-30 11:10:00,57.71,58.0,57.7,57.96,758504.0,52.3595,52.6226,52.3504,52.5863,758504.0
2017-06-30 11:20:00,57.95,57.96,57.78,57.83,591801.0,52.5773,52.5863,52.423,52.4684,591801.0
2017-06-30 11:30:00,57.83,58.05,57.8,57.96,963023.0,52.4684,52.668,52.4412,52.5863,963023.0
2017-06-30 11:40:00,57.98,58.12,57.82,58.08,559746.0,52.6045,52.7315,52.4593,52.6952,559746.0
2017-06-30 11:50:00,58.08,58.11,57.93,57.94,533547.0,52.6952,52.7224,52.5591,52.5682,533547.0
2017-06-30 12:00:00,57.96,58.08,57.84,57.93,549041.0,52.5863,52.6952,52.4775,52.5591,549041.0
2017-06-30 12:10:00,57.93,58.02,57.85,57.91,295510.0,52.5591,52.6408,52.4865,52.541,295510.0
2017-06-30 12:20:00,57.91,57.93,57.87,57.88,258908.0,52.541,52.5591,52.5047,52.5138,258908.0
2017-06-30 12:30:00,57.88,57.97,57.84,57.86,250220.0,52.5138,52.5954,52.4775,52.4956,250220.0
2017-06-30 12:40:00,57.86,57.99,57.84,57.99,323604.0,52.4956,52.6136,52.4775,52.6136,323604.0
2017-06-30 12:50:00,57.99,58.14,57.95,58.06,483305.0,52.6136,52.7496,52.5773,52.6771,483305.0
2017-06-30 13:00:00,58.06,58.32,58.05,58.25,570735.0,52.6771,52.913,52.668,52.8494,570735.0
2017-06-30 13:10:00,58.25,58.35,58.18,58.35,644420.0,52.8494,52.9402,52.7859,52.9402,644420.0
2017-06-30 13:20:00,58.35,58.48,58.23,58.34,626025.0,52.9402,53.0581,52.8313,52.9311,626025.0
2017-06-30 13:30:00,58.34,58.68,58.21,58.66,873030.0,52.9311,53.2396,52.8132,53.2214,873030.0
2017-06-30 13:40:00,58.66,58.78,58.47,58.68,626826.0,53.2214,53.3303,53.0491,53.2396,626826.0
2017-06-30 13:50:00,58.69,58.77,58.53,58.76,557007.0,53.2487,53.3212,53.1035,53.3122,557007.0
2017-06-30 14:00:00,58.77,59.03,58.72,59.0,1299622.0,53.3212,53.5571,53.2759,53.5299,1299622.0
2017-06-30 14:10:00,59.0,59.3,58.84,59.26,1276537.0,53.5299,53.8021,53.3847,53.7658,1276537.0
2017-06-30 14:20:00,59.25,59.56,59.23,59.45,1516347.0,53.7567,54.038,53.7386,53.9382,1516347.0
2017-06-30 14:30:00,59.45,59.71,59.01,59.05,1491856.0,53.9382,54.1741,53.539,53.5753,1491856.0
2017-06-30 14:40:00,59.06,59.3,59.0,59.1,766401.0,53.5844,53.8021,53.5299,53.6206,766401.0
2017-06-30 14:50:00,59.1,59.1,58.75,58.76,809592.0,53.6206,53.6206,53.3031,53.3122,809592.0
2017-06-30 15:00:00,58.77,58.9,58.62,58.8,930586.0,53.3212,53.4392,53.1851,53.3485,930586.0
2017-06-30 15:10:00,58.8,58.87,58.68,58.81,617722.0,53.3485,53.412,53.2396,53.3575,617722.0
2017-06-30 15:20:00,58.8,58.87,58.7,58.87,724297.0,53.3485,53.412,53.2577,53.412,724297.0
2017-06-30 15:30:00,58.87,59.16,58.85,59.01,1018543.0,53.412,53.6751,53.3938,53.539,1018543.0
2017-06-30 15:40:00,59.0,59.07,58.92,58.93,896002.0,53.5299,53.5934,53.4573,53.4664,896002.0
2017-06-30 15:50:00,58.94,59.14,58.88,58.99,1997701.0,53.4755,53.6569,53.421,53.5208,1997701.0
2017-07-03 09:30:00,58.37,58.9,58.33,58.73,1770847.0,52.9583,53.4392,52.922,53.2849,1770847.0
2017-07-03 09:40:00,58.73,58.77,58.4,58.68,638047.0,53.2849,53.3212,52.9855,53.2396,638047.0
2017-07-03 09:50:00,58.68,58.74,58.49,58.72,660490.0,53.2396,53.294,53.0672,53.2759,660490.0
2017-07-03 10:00:00,58.72,58.9,58.65,58.9,495655.0,53.2759,53.4392,53.2124,53.4392,495655.0
2017-07-03 10:10:00,58.9,58.99,58.8,58.83,402763.0,53.4392,53.5208,53.3485,53.3757,402763.0
2017-07-03 10:20:00,58.82,58.83,58.57,58.8,487895.0,53.3666,53.3757,53.1398,53.3485,487895.0
2017-07-03 10:30:00,58.8,58.98,58.79,58.97,299802.0,53.3485,53.5118,53.3394,53.5027,299802.0
2017-07-03 10:40:00,58.97,59.0,58.88,58.93,284880.0,53.5027,53.5299,53.421,53.4664,284880.0
2017-07-03 10:50:00,58.93,58.97,58.85,58.92,204052.0,53.4664,53.5027,53.3938,53.4573,204052.0
2017-07-03 11:00:00,58.92,59.0,58.87,58.99,407775.0,53.4573,53.5299,53.412,53.5208,407775.0
2017-07-03 11:10:00,58.99,59.0,58.79,58.81,295595.0,53.5208,53.5299,53.3394,53.3575,295595.0
2017-07-03 11:20:00,58.81,58.94,58.8,58.94,269425.0,53.3575,53.4755,53.3485,53.4755,269425.0
2017-07-03 11:30:00,58.94,58.94,58.85,58.9,237967.0,53.4755,53.4755,53.3938,53.4392,237967.0
2017-07-03 11:40:00,58.9,58.99,58.87,58.93,183706.0,53.4392,53.5208,53.412,53.4664,183706.0
2017-07-03 11:50:00,58.93,59.01,58.91,58.96,233402.0,53.4664,53.539,53.4483,53.4936,233402.0
2017-07-03 12:00:00,58.96,58.97,58.82,58.82,257698.0,53.4936,53.5027,53.3666,53.3666,257698.0
2017-07-03 12:10:00,58.83,58.9,58.82,58.89,221847.0,53.3757,53.4392,53.3666,53.4301,221847.0
2017-07-03 12:20:00,58.89,58.95,58.82,58.82,213004.0,53.4301,53.4846,53.3666,53.3666,213004.0
2017-07-03 12:30:00,58.83,58.91,58.82,58.84,427763.0,53.3757,53.4483,53.3666,53.3847,427763.0
2017-07-03 12:40:00,58.83,58.87,58.79,58.81,290449.0,53.3757,53.412,53.3394,53.3575,290449.0
2017-07-03 12:50:00,58.82,58.86,58.64,58.64,438553.0,53.3666,53.4029,53.2033,53.2033,438553.0
2017-07-05 09:30:00,58.24,58.29,57.72,57.8,1304715.0,52.8404,52.8857,52.3686,52.4412,1304715.0
2017-07-05 09:40:00,57.81,58.02,57.66,57.93,546954.0,52.4502,52.6408,52.3142,52.5591,546954.0
2017-07-05 09:50:00,57.93,57.94,57.61,57.83,421815.0,52.5591,52.5682,52.2688,52.4684,421815.0
2017-07-05 10:00:00,57.82,57.85,57.63,57.81,514253.0,52.4593,52.4865,52.2869,52.4502,514253.0
2017-07-05 10:10:00,57.81,57.98,57.8,57.91,281901.0,52.4502,52.6045,52.4412,52.541,281901.0
2017-07-05 10:20:00,57.91,57.91,57.8,57.89,383814.0,52.541,52.541,52.4412,52.5228,383814.0
2017-07-05 10:30:00,57.88,58.08,57.87,58.06,508367.0,52.5138,52.6952,52.5047,52.6771,508367.0
2017-07-05 10:40:00,58.06,58.06,57.88,57.93,353836.0,52.6771,52.6771,52.5138,52.5591,353836.0
2017-07-05 10:50:00,57.92,58.05,57.9,57.96,281372.0,52.55,52.668,52.5319,52.5863,281372.0
2017-07-05 11:00:00,57.96,58.01,57.9,57.92,203120.0,52.5863,52.6317,52.5319,52.55,203120.0
2017-07-05 11:10:00,57.92,57.97,57.8,57.83,371445.0,52.55,52.5954,52.4412,52.4684,371445.0
2017-07-05 11:20:00,57.82,57.91,57.82,57.9,252530.0,52.4593,52.541,52.4593,52.5319,252530.0
2017-07-05 11:30:00,57.89,57.97,57.86,57.94,223790.0,52.5228,52.5954,52.4956,52.5682,223790.0
2017-07-05 11:40:00,57.94,57.96,57.88,57.88,155895.0,52.5682,52.5863,52.5138,52.5138,155895.0
2017-07-05 11:50:00,57.89,57.9,57.84,57.89,149369.0,52.5228,52.5319,52.4775,52.5228,149369.0
2017-07-05 12:00:00,57.88,57.88,57.69,57.71,240683.0,52.5138,52.5138,52.3414,52.3595,240683.0
2017-07-05 12:10:00,57.7,57.72,57.62,57.63,202968.0,52.3504,52.3686,52.2779,52.2869,202968.0
2017-07-05 12:20:00,57.63,57.7,57.6,57.65,176727.0,52.2869,52.3504,52.2597,52.3051,176727.0
2017-07-05 12:30:00,57.64,57.74,57.62,57.73,164509.0,52.296,52.3867,52.2779,52.3777,164509.0
2017-07-05 12:40:00,57.74,57.76,57.69,57.72,125757.0,52.3867,52.4049,52.3414,52.3686,125757.0
2017-07-05 12:50:00,57.71,57.72,57.66,57.69,237680.0,52.3595,52.3686,52.3142,52.3414,237680.0
2017-07-05 13:00:00,57.69,57.72,57.68,57.69,158584.0,52.3414,52.3686,52.3323,52.3414,158584.0
2017-07-05 13:10:00,57.69,57.72,57.66,57.66,153567.0,52.3414,52.3686,52.3142,52.3142,153567.0
2017-07-05 13:20:00,57.66,57.68,57.61,57.64,137909.0,52.3142,52.3323,52.2688,52.296,137909.0
2017-07-05 13:30:00,57.64,57.64,57.53,57.53,226995.0,52.296,52.296,52.1962,52.1962,226995.0
2017-07-05 13:40:00,57.54,57.63,57.51,57.61,321235.0,52.2053,52.2869,52.1781,52.2688,321235.0
2017-07-05 13:50:00,57.6,57.64,57.55,57.56,192323.0,52.2597,52.296,52.2143,52.2234,192323.0
2017-07-05 14:00:00,57.55,57.6,57.52,57.52,235855.0,52.2143,52.2597,52.1871,52.1871,235855.0
2017-07-05 14:10:00,57.52,57.66,57.52,57.62,268908.0,52.1871,52.3142,52.1871,52.2779,268908.0
2017-07-05 14:20:00,57.62,57.64,57.59,57.61,179478.0,52.2779,52.296,52.2506,52.2688,179478.0
2017-07-05 14:30:00,57.61,57.71,57.57,57.7,253759.0,52.2688,52.3595,52.2325,52.3504,253759.0
2017-07-05 14:40:00,57.7,57.71,57.63,57.65,199460.0,52.3504,52.3595,52.2869,52.3051,199460.0
2017-07-05 14:50:00,57.65,57.7,57.62,57.64,202667.0,52.3051,52.3504,52.2779,52.296,202667.0
2017-07-05 15:00:00,57.64,57.65,57.55,57.61,251134.0,52.296,52.3051,52.2143,52.2688,251134.0
2017-07-05 15:10:00,57.61,57.62,57.57,57.58,210304.0,52.2688,52.2779,52.2325,52.2416,210304.0
2017-07-05 15:20:00,57.57,57.62,57.55,57.57,251307.0,52.2325,52.2779,52.2143,52.2325,251307.0
2017-07-05 15:30:00,57.57,57.59,57.55,57.56,306017.0,52.2325,52.2506,52.2143,52.2234,306017.0
2017-07-05 15:40:00,57.57,57.64,57.54,57.64,590625.0,52.2325,52.296,52.2053,52.296,590625.0
2017-07-05 15:50:00,57.64,57.75,57.6,57.6,1080071.0,52.296,52.3958,52.2597,52.2597,1080071.0
2017-07-06 09:30:00,57.45,57.66,57.0,57.65,576494.0,52.1236,52.3142,51.7153,52.3051,576494.0
2017-07-06 09:40:00,57.65,57.72,57.48,57.53,273977.0,52.3051,52.3686,52.1508,52.1962,273977.0
2017-07-06 09:50:00,57.53,57.63,57.49,57.51,343227.0,52.1962,52.2869,52.1599,52.1781,343227.0
2017-07-06 10:00:00,57.5,57.6,57.44,57.53,231435.0,52.169,52.2597,52.1145,52.1962,231435.0
2017-07-06 10:10:00,57.53,57.59,57.41,57.41,120338.0,52.1962,52.2506,52.0873,52.0873,120338.0
2017-07-06 10:20:00,57.41,57.53,57.39,57.48,144367.0,52.0873,52.1962,52.0692,52.1508,144367.0
2017-07-06 10:30:00,57.48,57.53,57.41,57.47,158800.0,52.1508,52.1962,52.0873,52.1418,158800.0
2017-07-06 10:40:00,57.47,57.52,57.43,57.49,142913.0,52.1418,52.1871,52.1055,52.1599,142913.0
2017-07-06 10:50:00,57.48,57.55,57.47,57.52,213471.0,52.1508,52.2143,52.1418,52.1871,213471.0
2017-07-06 11:00:00,57.52,57.65,57.51,57.63,133752.0,52.1871,52.3051,52.1781,52.2869,133752.0
2017-07-06 11:10:00,57.63,57.64,57.5,57.53,128218.0,52.2869,52.296,52.169,52.1962,128218.0
2017-07-06 11:20:00,57.53,57.58,57.48,57.54,172833.0,52.1962,52.2416,52.1508,52.2053,172833.0
2017-07-06 11:30:00,57.54,57.55,57.5,57.55,107990.0,52.2053,52.2143,52.169,52.2143,107990.0
2017-07-06 11:40:00,57.55,57.58,57.49,57.54,447542.0,52.2143,52.2416,52.1599,52.2053,447542.0
2017-07-06 11:50:00,57.54,57.69,57.53,57.67,171830.0,52.2053,52.3414,52.1962,52.3232,171830.0
2017-07-06 12:00:00,57.67,57.69,57.62,57.67,86431.0,52.3232,52.3414,52.2779,52.3232,86431.0
2017-07-06 12:10:00,57.67,57.68,57.6,57.6,87728.0,52.3232,52.3323,52.2597,52.2597,87728.0
2017-07-06 12:20:00,57.6,57.62,57.55,57.55,163698.0,52.2597,52.2779,52.2143,52.2143,163698.0
2017-07-06 12:30:00,57.55,57.61,57.49,57.52,137676.0,52.2143,52.2688,52.1599,52.1871,137676.0
2017-07-06 12:40:00,57.52,57.53,57.48,57.49,82894.0,52.1871,52.1962,52.1508,52.1599,82894.0
2017-07-06 12:50:00,57.49,57.49,57.44,57.47,86951.0,52.1599,52.1599,52.1145,52.1418,86951.0
2017-07-06 13:00:00,57.47,57.53,57.47,57.5,85912.0,52.1418,52.1962,52.1418,52.169,85912.0
2017-07-06 13:10:00,57.5,57.61,57.48,57.54,220478.0,52.169,52.2688,52.1508,52.2053,220478.0
2017-07-06 13:20:00,57.54,57.55,57.51,57.53,115017.0,52.2053,52.2143,52.1781,52.1962,115017.0
2017-07-06 13:30:00,57.54,57.54,57.46,57.48,91255.0,52.2053,52.2053,52.1327,52.1508,91255.0
2017-07-06 13:40:00,57.47,57.48,57.38,57.47,92083.0,52.1418,52.1508,52.0601,52.1418,92083.0
2017-07-06 13:50:00,57.47,57.47,57.4,57.44,68373.0,52.1418,52.1418,52.0783,52.1145,68373.0
2017-07-06 14:00:00,57.43,57.44,57.35,57.43,111734.0,52.1055,52.1145,52.0329,52.1055,111734.0
2017-07-06 14:10:00,57.43,57.43,57.34,57.34,113947.0,52.1055,52.1055,52.0238,52.0238,113947.0
2017-07-06 14:20:00,57.34,57.35,57.28,57.34,125674.0,52.0238,52.0329,51.9694,52.0238,125674.0
2017-07-06 14:30:00,57.34,57.42,57.34,57.37,155790.0,52.0238,52.0964,52.0238,52.051,155790.0
2017-07-06 14:40:00,57.37,57.41,57.32,57.32,100203.0,52.051,52.0873,52.0057,52.0057,100203.0
2017-07-06 14:50:00,57.33,57.37,57.3,57.3,64065.0,52.0147,52.051,51.9875,51.9875,64065.0
2017-07-06 15:00:00,57.3,57.34,57.22,57.24,137599.0,51.9875,52.0238,51.9149,51.9331,137599.0
2017-07-06 15:10:00,57.25,57.28,57.19,57.21,136754.0,51.9422,51.9694,51.8877,51.9059,136754.0
2017-07-06 15:20:00,57.22,57.22,57.12,57.17,172260.0,51.9149,51.9149,51.8242,51.8696,172260.0
2017-07-06 15:30:00,57.17,57.26,57.16,57.22,245437.0,51.8696,51.9512,51.8605,51.9149,245437.0
2017-07-06 15:40:00,57.21,57.22,57.13,57.2,262280.0,51.9059,51.9149,51.8333,51.8968,262280.0
2017-07-06 15:50:00,57.2,57.24,57.13,57.15,814281.0,51.8968,51.9331,51.8333,51.8514,814281.0
2017-07-07 09:30:00,57.4,57.45,57.03,57.1,396854.0,52.0783,52.1236,51.7426,51.8061,396854.0
2017-07-07 09:40:00,57.1,57.35,57.1,57.33,124946.0,51.8061,52.0329,51.8061,52.0147,124946.0
2017-07-07 09:50:00,57.33,57.5,57.29,57.48,143741.0,52.0147,52.169,51.9785,52.1508,143741.0
2017-07-07 10:00:00,57.48,57.55,57.44,57.5,151718.0,52.1508,52.2143,52.1145,52.169,151718.0
2017-07-07 10:10:00,57.5,57.66,57.47,57.62,138165.0,52.169,52.3142,52.1418,52.2779,138165.0
2017-07-07 10:20:00,57.61,57.69,57.59,57.69,94520.0,52.2688,52.3414,52.2506,52.3414,94520.0
2017-07-07 10:30:00,57.69,57.81,57.67,57.73,268370.0,52.3414,52.4502,52.3232,52.3777,268370.0
2017-07-07 10:40:00,57.72,57.73,57.66,57.73,114528.0,52.3686,52.3777,52.3142,52.3777,114528.0
2017-07-07 10:50:00,57.72,57.74,57.66,57.74,106809.0,52.3686,52.3867,52.3142,52.3867,106809.0
2017-07-07 11:00:00,57.75,57.91,57.73,57.91,212983.0,52.3958,52.541,52.3777,52.541,212983.0
2017-07-07 11:10:00,57.91,57.91,57.79,57.85,139837.0,52.541,52.541,52.4321,52.4865,139837.0
2017-07-07 11:20:00,57.85,57.94,57.84,57.94,159083.0,52.4865,52.5682,52.4775,52.5682,159083.0
2017-07-07 11:30:00,57.93,58.0,57.93,57.98,383149.0,52.5591,52.6226,52.5591,52.6045,383149.0
2017-07-07 11:40:00,57.99,58.07,57.96,58.05,217747.0,52.6136,52.6861,52.5863,52.668,217747.0
2017-07-07 11:50:00,58.05,58.08,58.03,58.05,146842.0,52.668,52.6952,52.6498,52.668,146842.0
2017-07-07 12:00:00,58.05,58.08,57.9,57.91,184786.0,52.668,52.6952,52.5319,52.541,184786.0
2017-07-07 12:10:00,57.91,57.95,57.88,57.89,131977.0,52.541,52.5773,52.5138,52.5228,131977.0
2017-07-07 12:20:00,57.89,57.96,57.89,57.96,90455.0,52.5228,52.5863,52.5228,52.5863,90455.0
2017-07-07 12:30:00,57.96,57.99,57.88,57.89,224847.0,52.5863,52.6136,52.5138,52.5228,224847.0
2017-07-07 12:40:00,57.89,57.95,57.88,57.89,101091.0,52.5228,52.5773,52.5138,52.5228,101091.0
2017-07-07 12:50:00,57.89,57.95,57.87,57.93,86680.0,52.5228,52.5773,52.5047,52.5591,86680.0
2017-07-07 13:00:00,57.93,57.95,57.88,57.93,90846.0,52.5591,52.5773,52.5138,52.5591,90846.0
2017-07-07 13:10:00,57.93,57.99,57.92,57.96,102231.0,52.5591,52.6136,52.55,52.5863,102231.0
2017-07-07 13:20:00,57.97,58.02,57.96,58.0,144153.0,52.5954,52.6408,52.5863,52.6226,144153.0
2017-07-07 13:30:00,58.0,58.0,57.92,57.96,133746.0,52.6226,52.6226,52.55,52.5863,133746.0
2017-07-07 13:40:00,57.96,58.0,57.94,57.98,90758.0,52.5863,52.6226,52.5682,52.6045,90758.0
2017-07-07 13:50:00,57.98,58.02,57.96,58.01,122927.0,52.6045,52.6408,52.5863,52.6317,122927.0
2017-07-07 14:00:00,58.0,58.03,57.9,57.93,161159.0,52.6226,52.6498,52.5319,52.5591,161159.0
2017-07-07 14:10:00,57.93,57.94,57.91,57.93,102603.0,52.5591,52.5682,52.541,52.5591,102603.0
2017-07-07 14:20:00,57.93,57.94,57.85,57.92,180481.0,52.5591,52.5682,52.4865,52.55,180481.0
2017-07-07 14:30:00,57.92,57.96,57.91,57.95,101447.0,52.55,52.5863,52.541,52.5773,101447.0
2017-07-07 14:40:00,57.96,57.99,57.9,57.98,138294.0,52.5863,52.6136,52.5319,52.6045,138294.0
2017-07-07 14:50:00,57.98,58.0,57.94,57.95,97745.0,52.6045,52.6226,52.5682,52.5773,97745.0
2017-07-07 15:00:00,57.95,57.96,57.87,57.93,181317.0,52.5773,52.5863,52.5047,52.5591,181317.0
2017-07-07 15:10:00,57.93,58.03,57.93,58.03,189920.0,52.5591,52.6498,52.5591,52.6498,189920.0
2017-07-07 15:20:00,58.03,58.07,57.99,58.03,234021.0,52.6498,52.6861,52.6136,52.6498,234021.0
2017-07-07 15:30:00,58.03,58.05,57.99,58.02,281228.0,52.6498,52.668,52.6136,52.6408,281228.0
2017-07-07 15:40:00,58.02,58.08,57.99,58.04,348713.0,52.6408,52.6952,52.6136,52.6589,348713.0
2017-07-07 15:50:00,58.04,58.04,57.95,57.97,688591.0,52.6589,52.6589,52.5773,52.5954,688591.0
2017-07-10 09:30:00,57.89,57.93,57.76,57.84,249344.0,52.5228,52.5591,52.4049,52.4775,249344.0
2017-07-10 09:40:00,57.84,57.89,57.77,57.8,95712.0,52.4775,52.5228,52.414,52.4412,95712.0
2017-07-10 09:50:00,57.79,57.79,57.68,57.76,99647.0,52.4321,52.4321,52.3323,52.4049,99647.0
2017-07-10 10:00:00,57.76,57.89,57.75,57.85,119606.0,52.4049,52.5228,52.3958,52.4865,119606.0
2017-07-10 10:10:00,57.85,57.91,57.81,57.88,83453.0,52.4865,52.541,52.4502,52.5138,83453.0
2017-07-10 10:20:00,57.88,57.99,57.81,57.98,133465.0,52.5138,52.6136,52.4502,52.6045,133465.0
2017-07-10 10:30:00,57.99,58.12,57.99,58.05,276635.0,52.6136,52.7315,52.6136,52.668,276635.0
2017-07-10 10:40:00,58.06,58.13,58.02,58.11,119869.0,52.6771,52.7406,52.6408,52.7224,119869.0
2017-07-10 10:50:00,58.11,58.15,58.06,58.12,128331.0,52.7224,52.7587,52.6771,52.7315,128331.0
2017-07-10 11:00:00,58.13,58.24,58.13,58.22,200664.0,52.7406,52.8404,52.7406,52.8222,200664.0
2017-07-10 11:10:00,58.23,58.35,58.22,58.29,147878.0,52.8313,52.9402,52.8222,52.8857,147878.0
2017-07-10 11:20:00,58.3,58.38,58.28,58.28,160735.0,52.8948,52.9674,52.8767,52.8767,160735.0
2017-07-10 11:30:00,58.28,58.44,58.27,58.41,196572.0,52.8767,53.0218,52.8676,52.9946,196572.0
2017-07-10 11:40:00,58.42,58.46,58.38,58.41,165037.0,53.0037,53.04,52.9674,52.9946,165037.0
2017-07-10 11:50:00,58.41,58.51,58.4,58.51,181938.0,52.9946,53.0853,52.9855,53.0853,181938.0
2017-07-10 12:00:00,58.51,58.52,58.44,58.47,132158.0,53.0853,53.0944,53.0218,53.0491,132158.0
2017-07-10 12:10:00,58.46,58.5,58.44,58.45,104612.0,53.04,53.0763,53.0218,53.0309,104612.0
2017-07-10 12:20:00,58.45,58.45,58.34,58.35,137350.0,53.0309,53.0309,52.9311,52.9402,137350.0
2017-07-10 12:30:00,58.35,58.39,58.33,58.35,115323.0,52.9402,52.9765,52.922,52.9402,115323.0
2017-07-10 12:40:00,58.35,58.4,58.34,58.38,66516.0,52.9402,52.9855,52.9311,52.9674,66516.0
2017-07-10 12:50:00,58.38,58.44,58.38,58.42,121069.0,52.9674,53.0218,52.9674,53.0037,121069.0
2017-07-10 13:00:00,58.42,58.5,58.41,58.48,156677.0,53.0037,53.0763,52.9946,53.0581,156677.0
2017-07-10 13:10:00,58.48,58.51,58.46,58.48,111832.0,53.0581,53.0853,53.04,53.0581,111832.0
2017-07-10 13:20:00,58.48,58.52,58.48,58.51,117875.0,53.0581,53.0944,53.0581,53.0853,117875.0
2017-07-10 13:30:00,58.51,58.51,58.45,58.49,104962.0,53.0853,53.0853,53.0309,53.0672,104962.0
2017-07-10 13:40:00,58.49,58.53,58.49,58.52,89569.0,53.0672,53.1035,53.0672,53.0944,89569.0
2017-07-10 13:50:00,58.52,58.58,58.49,58.58,209508.0,53.0944,53.1489,53.0672,53.1489,209508.0
2017-07-10 14:00:00,58.58,58.58,58.5,58.51,83678.0,53.1489,53.1489,53.0763,53.0853,83678.0
2017-07-10 14:10:00,58.51,58.53,58.49,58.5,121152.0,53.0853,53.1035,53.0672,53.0763,121152.0
2017-07-10 14:20:00,58.51,58.56,58.49,58.55,148194.0,53.0853,53.1307,53.0672,53.1216,148194.0
2017-07-10 14:30:00,58.55,58.61,58.55,58.6,104004.0,53.1216,53.1761,53.1216,53.167,104004.0
2017-07-10 14:40:00,58.59,58.6,58.48,58.53,272751.0,53.1579,53.167,53.0581,53.1035,272751.0
2017-07-10 14:50:00,58.53,58.62,58.49,58.62,175037.0,53.1035,53.1851,53.0672,53.1851,175037.0
2017-07-10 15:00:00,58.61,58.8,58.6,58.8,386975.0,53.1761,53.3485,53.167,53.3485,386975.0
2017-07-10 15:10:00,58.8,58.81,58.72,58.73,335317.0,53.3485,53.3575,53.2759,53.2849,335317.0
2017-07-10 15:20:00,58.73,58.78,58.72,58.75,163166.0,53.2849,53.3303,53.2759,53.3031,163166.0
2017-07-10 15:30:00,58.76,58.76,58.68,58.73,364292.0,53.3122,53.3122,53.2396,53.2849,364292.0
2017-07-10 15:40:00,58.73,58.76,58.7,58.76,527639.0,53.2849,53.3122,53.2577,53.3122,527639.0
2017-07-10 15:50:00,58.75,58.81,58.7,58.75,1121848.0,53.3031,53.3575,53.2577,53.3031,1121848.0
2017-07-11 09:30:00,58.54,58.72,58.35,58.59,309041.0,53.1126,53.2759,52.9402,53.1579,309041.0
2017-07-11 09:40:00,58.6,58.93,58.59,58.75,237811.0,53.167,53.4664,53.1579,53.3031,237811.0
2017-07-11 09:50:00,58.76,58.76,58.57,58.73,184649.0,53.3122,53.3122,53.1398,53.2849,184649.0
2017-07-11 10:00:00,58.71,58.73,58.64,58.69,164846.0,53.2668,53.2849,53.2033,53.2487,164846.0
2017-07-11 10:10:00,58.69,58.69,58.46,58.48,197409.0,53.2487,53.2487,53.04,53.0581,197409.0
2017-07-11 10:20:00,58.48,58.51,58.38,58.39,195797.0,53.0581,53.0853,52.9674,52.9765,195797.0
2017-07-11 10:30:00,58.39,58.43,58.36,58.38,119820.0,52.9765,53.0128,52.9493,52.9674,119820.0
2017-07-11 10:40:00,58.38,58.48,58.35,58.42,141361.0,52.9674,53.0581,52.9402,53.0037,141361.0
2017-07-11 10:50:00,58.42,58.49,58.4,58.46,114957.0,53.0037,53.0672,52.9855,53.04,114957.0
2017-07-11 11:00:00,58.45,58.52,58.41,58.49,103926.0,53.0309,53.0944,52.9946,53.0672,103926.0
2017-07-11 11:10:00,58.49,58.5,58.39,58.49,136929.0,53.0672,53.0763,52.9765,53.0672,136929.0
2017-07-11 11:20:00,58.48,58.48,58.04,58.12,282587.0,53.0581,53.0581,52.6589,52.7315,282587.0
2017-07-11 11:30:00,58.11,58.2,58.09,58.15,222222.0,52.7224,52.8041,52.7043,52.7587,222222.0
2017-07-11 11:40:00,58.15,58.2,58.11,58.18,141120.0,52.7587,52.8041,52.7224,52.7859,141120.0
2017-07-11 11:50:00,58.19,58.38,58.18,58.36,117434.0,52.795,52.9674,52.7859,52.9493,117434.0
2017-07-11 12:00:00,58.36,58.39,58.31,58.36,78747.0,52.9493,52.9765,52.9039,52.9493,78747.0
2017-07-11 12:10:00,58.37,58.43,58.34,58.38,136930.0,52.9583,53.0128,52.9311,52.9674,136930.0
2017-07-11 12:20:00,58.37,58.4,58.3,58.35,91961.0,52.9583,52.9855,52.8948,52.9402,91961.0
2017-07-11 12:30:00,58.34,58.36,58.3,58.32,54830.0,52.9311,52.9493,52.8948,52.913,54830.0
2017-07-11 12:40:00,58.31,58.35,58.28,58.32,98362.0,52.9039,52.9402,52.8767,52.913,98362.0
2017-07-11 12:50:00,58.33,58.38,58.31,58.35,109409.0,52.922,52.9674,52.9039,52.9402,109409.0
2017-07-11 13:00:00,58.35,58.38,58.24,58.24,110713.0,52.9402,52.9674,52.8404,52.8404,110713.0
2017-07-11 13:10:00,58.23,58.24,58.13,58.16,165200.0,52.8313,52.8404,52.7406,52.7678,165200.0
2017-07-11 13:20:00,58.16,58.2,58.14,58.17,142418.0,52.7678,52.8041,52.7496,52.7769,142418.0
2017-07-11 13:30:00,58.17,58.2,58.13,58.16,66911.0,52.7769,52.8041,52.7406,52.7678,66911.0
2017-07-11 13:40:00,58.17,58.26,58.16,58.18,102037.0,52.7769,52.8585,52.7678,52.7859,102037.0
2017-07-11 13:50:00,58.18,58.21,58.16,58.17,66893.0,52.7859,52.8132,52.7678,52.7769,66893.0
2017-07-11 14:00:00,58.17,58.24,58.17,58.2,142941.0,52.7769,52.8404,52.7769,52.8041,142941.0
2017-07-11 14:10:00,58.21,58.21,58.16,58.16,128012.0,52.8132,52.8132,52.7678,52.7678,128012.0
2017-07-11 14:20:00,58.17,58.19,58.11,58.15,78786.0,52.7769,52.795,52.7224,52.7587,78786.0
2017-07-11 14:30:00,58.16,58.21,58.14,58.2,64046.0,52.7678,52.8132,52.7496,52.8041,64046.0
2017-07-11 14:40:00,58.19,58.22,58.18,58.18,63621.0,52.795,52.8222,52.7859,52.7859,63621.0
2017-07-11 14:50:00,58.18,58.2,58.17,58.17,58765.0,52.7859,52.8041,52.7769,52.7769,58765.0
2017-07-11 15:00:00,58.17,58.21,58.16,58.19,124231.0,52.7769,52.8132,52.7678,52.795,124231.0
2017-07-11 15:10:00,58.2,58.27,58.19,58.23,118101.0,52.8041,52.8676,52.795,52.8313,118101.0
2017-07-11 15:20:00,58.23,58.25,58.19,58.19,106342.0,52.8313,52.8494,52.795,52.795,106342.0
2017-07-11 15:30:00,58.2,58.33,58.19,58.27,297440.0,52.8041,52.922,52.795,52.8676,297440.0
2017-07-11 15:40:00,58.27,58.27,58.13,58.21,469538.0,52.8676,52.8676,52.7406,52.8132,469538.0
2017-07-11 15:50:00,58.21,58.22,58.18,58.21,652818.0,52.8132,52.8222,52.7859,52.8132,652818.0
2017-07-12 09:30:00,58.31,58.66,58.1,58.64,321205.0,52.9039,53.2214,52.7134,53.2033,321205.0
2017-07-12 09:40:00,58.64,58.67,58.45,58.65,198386.0,53.2033,53.2305,53.0309,53.2124,198386.0
2017-07-12 09:50:00,58.64,58.75,58.54,58.64,138983.0,53.2033,53.3031,53.1126,53.2033,138983.0
2017-07-12 10:00:00,58.63,58.7,58.58,58.64,138984.0,53.1942,53.2577,53.1489,53.2033,138984.0
2017-07-12 10:10:00,58.64,58.68,58.5,58.53,94226.0,53.2033,53.2396,53.0763,53.1035,94226.0
2017-07-12 10:20:00,58.53,58.6,58.5,58.5,73360.0,53.1035,53.167,53.0763,53.0763,73360.0
2017-07-12 10:30:00,58.5,58.54,58.44,58.45,87980.0,53.0763,53.1126,53.0218,53.0309,87980.0
2017-07-12 10:40:00,58.45,58.51,58.41,58.48,73163.0,53.0309,53.0853,52.9946,53.0581,73163.0
2017-07-12 10:50:00,58.47,58.52,58.42,58.43,55070.0,53.0491,53.0944,53.0037,53.0128,55070.0
2017-07-12 11:00:00,58.43,58.5,58.41,58.45,109586.0,53.0128,53.0763,52.9946,53.0309,109586.0
2017-07-12 11:10:00,58.45,58.52,58.43,58.52,90618.0,53.0309,53.0944,53.0128,53.0944,90618.0
2017-07-12 11:20:00,58.51,58.6,58.44,58.6,95062.0,53.0853,53.167,53.0218,53.167,95062.0
2017-07-12 11:30:00,58.6,58.61,58.46,58.46,82856.0,53.167,53.1761,53.04,53.04,82856.0
2017-07-12 11:40:00,58.45,58.48,58.36,58.36,57974.0,53.0309,53.0581,52.9493,52.9493,57974.0
2017-07-12 11:50:00,58.36,58.39,58.34,58.35,67387.0,52.9493,52.9765,52.9311,52.9402,67387.0
2017-07-12 12:00:00,58.36,58.41,58.35,58.38,141653.0,52.9493,52.9946,52.9402,52.9674,141653.0
2017-07-12 12:10:00,58.37,58.37,58.3,58.3,59967.0,52.9583,52.9583,52.8948,52.8948,59967.0
2017-07-12 12:20:00,58.3,58.35,58.3,58.33,50632.0,52.8948,52.9402,52.8948,52.922,50632.0
2017-07-12 12:30:00,58.33,58.36,58.32,58.35,58849.0,52.922,52.9493,52.913,52.9402,58849.0
2017-07-12 12:40:00,58.35,58.35,58.31,58.32,33931.0,52.9402,52.9402,52.9039,52.913,33931.0
2017-07-12 12:50:00,58.32,58.35,58.3,58.32,61701.0,52.913,52.9402,52.8948,52.913,61701.0
2017-07-12 13:00:00,58.32,58.36,58.31,58.35,82596.0,52.913,52.9493,52.9039,52.9402,82596.0
2017-07-12 13:10:00,58.35,58.38,58.33,58.35,86330.0,52.9402,52.9674,52.922,52.9402,86330.0
2017-07-12 13:20:00,58.35,58.36,58.3,58.31,64252.0,52.9402,52.9493,52.8948,52.9039,64252.0
2017-07-12 13:30:00,58.32,58.39,58.31,58.37,52300.0,52.913,52.9765,52.9039,52.9583,52300.0
2017-07-12 13:40:00,58.38,58.41,58.37,58.41,60987.0,52.9674,52.9946,52.9583,52.9946,60987.0
2017-07-12 13:50:00,58.4,58.45,58.39,58.43,51396.0,52.9855,53.0309,52.9765,53.0128,51396.0
2017-07-12 14:00:00,58.43,58.44,58.37,58.38,52855.0,53.0128,53.0218,52.9583,52.9674,52855.0
2017-07-12 14:10:00,58.39,58.44,58.36,58.41,103677.0,52.9765,53.0218,52.9493,52.9946,103677.0
2017-07-12 14:20:00,58.41,58.45,58.39,58.45,40779.0,52.9946,53.0309,52.9765,53.0309,40779.0
2017-07-12 14:30:00,58.45,58.45,58.38,58.39,99179.0,53.0309,53.0309,52.9674,52.9765,99179.0
2017-07-12 14:40:00,58.4,58.42,58.36,58.36,44969.0,52.9855,53.0037,52.9493,52.9493,44969.0
2017-07-12 14:50:00,58.37,58.38,58.32,58.34,73226.0,52.9583,52.9674,52.913,52.9311,73226.0
2017-07-12 15:00:00,58.34,58.38,58.33,58.37,75835.0,52.9311,52.9674,52.922,52.9583,75835.0
2017-07-12 15:10:00,58.36,58.37,58.27,58.28,65815.0,52.9493,52.9583,52.8676,52.8767,65815.0
2017-07-12 15:20:00,58.29,58.33,58.28,58.33,60654.0,52.8857,52.922,52.8767,52.922,60654.0
2017-07-12 15:30:00,58.33,58.35,58.27,58.34,135246.0,52.922,52.9402,52.8676,52.9311,135246.0
2017-07-12 15:40:00,58.33,58.38,58.3,58.31,205978.0,52.922,52.9674,52.8948,52.9039,205978.0
2017-07-12 15:50:00,58.3,58.32,58.21,58.23,824529.0,52.8948,52.913,52.8132,52.8313,824529.0
2017-07-13 09:30:00,58.22,58.32,58.04,58.25,352396.0,52.8222,52.913,52.6589,52.8494,352396.0
2017-07-13 09:40:00,58.25,58.35,58.19,58.27,225972.0,52.8494,52.9402,52.795,52.8676,225972.0
2017-07-13 09:50:00,58.26,58.31,58.17,58.23,158090.0,52.8585,52.9039,52.7769,52.8313,158090.0
2017-07-13 10:00:00,58.23,58.47,58.21,58.47,187590.0,52.8313,53.0491,52.8132,53.0491,187590.0
2017-07-13 10:10:00,58.47,58.58,58.43,58.46,248597.0,53.0491,53.1489,53.0128,53.04,248597.0
2017-07-13 10:20:00,58.45,58.48,58.28,58.29,130884.0,53.0309,53.0581,52.8767,52.8857,130884.0
2017-07-13 10:30:00,58.28,58.33,58.22,58.24,76743.0,52.8767,52.922,52.8222,52.8404,76743.0
2017-07-13 10:40:00,58.24,58.32,58.24,58.25,65822.0,52.8404,52.913,52.8404,52.8494,65822.0
2017-07-13 10:50:00,58.26,58.27,58.15,58.21,161030.0,52.8585,52.8676,52.7587,52.8132,161030.0
2017-07-13 11:00:00,58.2,58.31,58.2,58.2,151040.0,52.8041,52.9039,52.8041,52.8041,151040.0
2017-07-13 11:10:00,58.21,58.36,58.15,58.36,212136.0,52.8132,52.9493,52.7587,52.9493,212136.0
2017-07-13 11:20:00,58.36,58.36,58.19,58.19,101176.0,52.9493,52.9493,52.795,52.795,101176.0
2017-07-13 11:30:00,58.19,58.3,58.18,58.24,171328.0,52.795,52.8948,52.7859,52.8404,171328.0
2017-07-13 11:40:00,58.23,58.29,58.21,58.26,81023.0,52.8313,52.8857,52.8132,52.8585,81023.0
2017-07-13 11:50:00,58.26,58.31,58.21,58.25,125255.0,52.8585,52.9039,52.8132,52.8494,125255.0
2017-07-13 12:00:00,58.25,58.26,58.08,58.23,343883.0,52.8494,52.8585,52.6952,52.8313,343883.0
2017-07-13 12:10:00,58.23,58.24,58.09,58.09,136864.0,52.8313,52.8404,52.7043,52.7043,136864.0
2017-07-13 12:20:00,58.09,58.11,58.01,58.04,119515.0,52.7043,52.7224,52.6317,52.6589,119515.0
2017-07-13 12:30:00,58.05,58.12,58.02,58.1,126751.0,52.668,52.7315,52.6408,52.7134,126751.0
2017-07-13 12:40:00,58.1,58.16,58.08,58.12,99631.0,52.7134,52.7678,52.6952,52.7315,99631.0
2017-07-13 12:50:00,58.13,58.26,58.11,58.18,137637.0,52.7406,52.8585,52.7224,52.7859,137637.0
2017-07-13 13:00:00,58.18,58.2,58.17,58.19,63418.0,52.7859,52.8041,52.7769,52.795,63418.0
2017-07-13 13:10:00,58.19,58.19,58.09,58.1,116676.0,52.795,52.795,52.7043,52.7134,116676.0
2017-07-13 13:20:00,58.09,58.1,58.06,58.09,91993.0,52.7043,52.7134,52.6771,52.7043,91993.0
2017-07-13 13:30:00,58.1,58.15,58.07,58.08,89128.0,52.7134,52.7587,52.6861,52.6952,89128.0
2017-07-13 13:40:00,58.08,58.1,57.99,57.99,114952.0,52.6952,52.7134,52.6136,52.6136,114952.0
2017-07-13 13:50:00,57.99,58.11,57.96,58.1,120531.0,52.6136,52.7224,52.5863,52.7134,120531.0
2017-07-13 14:00:00,58.11,58.11,58.01,58.03,125485.0,52.7224,52.7224,52.6317,52.6498,125485.0
2017-07-13 14:10:00,58.03,58.07,58.02,58.07,84398.0,52.6498,52.6861,52.6408,52.6861,84398.0
2017-07-13 14:20:00,58.08,58.08,57.95,58.01,200831.0,52.6952,52.6952,52.5773,52.6317,200831.0
2017-07-13 14:30:00,58.0,58.04,57.95,58.02,130093.0,52.6226,52.6589,52.5773,52.6408,130093.0
2017-07-13 14:40:00,58.03,58.04,57.95,57.97,162508.0,52.6498,52.6589,52.5773,52.5954,162508.0
2017-07-13 14:50:00,57.97,57.99,57.93,57.96,157532.0,52.5954,52.6136,52.5591,52.5863,157532.0
2017-07-13 15:00:00,57.96,58.08,57.95,58.06,168533.0,52.5863,52.6952,52.5773,52.6771,168533.0
2017-07-13 15:10:00,58.05,58.09,58.05,58.08,80773.0,52.668,52.7043,52.668,52.6952,80773.0
2017-07-13 15:20:00,58.08,58.1,58.05,58.09,103605.0,52.6952,52.7134,52.668,52.7043,103605.0
2017-07-13 15:30:00,58.09,58.1,58.05,58.07,145387.0,52.7043,52.7134,52.668,52.6861,145387.0
2017-07-13 15:40:00,58.07,58.1,58.01,58.02,327783.0,52.6861,52.7134,52.6317,52.6408,327783.0
2017-07-13 15:50:00,58.02,58.03,57.93,57.95,433590.0,52.6408,52.6498,52.5591,52.5773,433590.0
2017-07-14 09:30:00,57.95,58.0,57.73,57.77,239849.0,52.5773,52.6226,52.3777,52.414,239849.0
2017-07-14 09:40:00,57.76,57.81,57.64,57.68,173879.0,52.4049,52.4502,52.296,52.3323,173879.0
2017-07-14 09:50:00,57.68,57.94,57.66,57.82,110537.0,52.3323,52.5682,52.3142,52.4593,110537.0
2017-07-14 10:00:00,57.84,58.01,57.83,58.0,161216.0,52.4775,52.6317,52.4684,52.6226,161216.0
2017-07-14 10:10:00,58.0,58.03,57.78,57.79,139130.0,52.6226,52.6498,52.423,52.4321,139130.0
2017-07-14 10:20:00,57.8,57.82,57.65,57.8,215474.0,52.4412,52.4593,52.3051,52.4412,215474.0
2017-07-14 10:30:00,57.81,57.86,57.78,57.83,110728.0,52.4502,52.4956,52.423,52.4684,110728.0
2017-07-14 10:40:00,57.82,57.89,57.79,57.84,135852.0,52.4593,52.5228,52.4321,52.4775,135852.0
2017-07-14 10:50:00,57.85,57.96,57.84,57.94,114525.0,52.4865,52.5863,52.4775,52.5682,114525.0
2017-07-14 11:00:00,57.93,57.98,57.88,57.94,439611.0,52.5591,52.6045,52.5138,52.5682,439611.0
2017-07-14 11:10:00,57.94,57.97,57.89,57.95,56075.0,52.5682,52.5954,52.5228,52.5773,56075.0
2017-07-14 11:20:00,57.95,57.98,57.91,57.98,79032.0,52.5773,52.6045,52.541,52.6045,79032.0
2017-07-14 11:30:00,57.98,58.0,57.87,57.89,156756.0,52.6045,52.6226,52.5047,52.5228,156756.0
2017-07-14 11:40:00,57.89,57.97,57.89,57.92,111700.0,52.5228,52.5954,52.5228,52.55,111700.0
2017-07-14 11:50:00,57.91,57.94,57.87,57.91,45810.0,52.541,52.5682,52.5047,52.541,45810.0
2017-07-14 12:00:00,57.91,58.0,57.87,58.0,105311.0,52.541,52.6226,52.5047,52.6226,105311.0
2017-07-14 12:10:00,58.0,58.05,57.99,58.01,88153.0,52.6226,52.668,52.6136,52.6317,88153.0
2017-07-14 12:20:00,58.01,58.06,58.0,58.05,89662.0,52.6317,52.6771,52.6226,52.668,89662.0
2017-07-14 12:30:00,58.05,58.1,58.03,58.04,64868.0,52.668,52.7134,52.6498,52.6589,64868.0
2017-07-14 12:40:00,58.05,58.09,58.04,58.05,59102.0,52.668,52.7043,52.6589,52.668,59102.0
2017-07-14 12:50:00,58.06,58.17,58.06,58.15,131053.0,52.6771,52.7769,52.6771,52.7587,131053.0
2017-07-14 13:00:00,58.15,58.21,58.14,58.19,81290.0,52.7587,52.8132,52.7496,52.795,81290.0
2017-07-14 13:10:00,58.19,58.21,58.1,58.13,70027.0,52.795,52.8132,52.7134,52.7406,70027.0
2017-07-14 13:20:00,58.12,58.18,58.11,58.12,67857.0,52.7315,52.7859,52.7224,52.7315,67857.0
2017-07-14 13:30:00,58.12,58.13,58.08,58.08,56173.0,52.7315,52.7406,52.6952,52.6952,56173.0
2017-07-14 13:40:00,58.09,58.1,58.04,58.1,72203.0,52.7043,52.7134,52.6589,52.7134,72203.0
2017-07-14 13:50:00,58.1,58.11,58.05,58.05,55914.0,52.7134,52.7224,52.668,52.668,55914.0
2017-07-14 14:00:00,58.05,58.16,58.05,58.16,99678.0,52.668,52.7678,52.668,52.7678,99678.0
2017-07-14 14:10:00,58.15,58.16,58.08,58.1,82427.0,52.7587,52.7678,52.6952,52.7134,82427.0
2017-07-14 14:20:00,58.1,58.11,58.08,58.1,41761.0,52.7134,52.7224,52.6952,52.7134,41761.0
2017-07-14 14:30:00,58.1,58.11,58.07,58.09,50983.0,52.7134,52.7224,52.6861,52.7043,50983.0
2017-07-14 14:40:00,58.09,58.15,58.09,58.13,57907.0,52.7043,52.7587,52.7043,52.7406,57907.0
2017-07-14 14:50:00,58.13,58.14,58.09,58.13,63524.0,52.7406,52.7496,52.7043,52.7406,63524.0
2017-07-14 15:00:00,58.12,58.17,58.09,58.11,78422.0,52.7315,52.7769,52.7043,52.7224,78422.0
2017-07-14 15:10:00,58.1,58.13,58.1,58.13,74152.0,52.7134,52.7406,52.7134,52.7406,74152.0
2017-07-14 15:20:00,58.13,58.18,58.06,58.07,146186.0,52.7406,52.7859,52.6771,52.6861,146186.0
2017-07-14 15:30:00,58.07,58.12,58.06,58.12,155531.0,52.6861,52.7315,52.6771,52.7315,155531.0
2017-07-14 15:40:00,58.12,58.15,58.08,58.1,196789.0,52.7315,52.7587,52.6952,52.7134,196789.0
2017-07-14 15:50:00,58.1,58.11,57.97,58.01,519792.0,52.7134,52.7224,52.5954,52.6317,519792.0
2017-07-17 09:30:00,58.0,58.09,57.85,58.07,226114.0,52.6226,52.7043,52.4865,52.6861,226114.0
2017-07-17 09:40:00,58.08,58.1,57.96,58.06,191671.0,52.6952,52.7134,52.5863,52.6771,191671.0
2017-07-17 09:50:00,58.06,58.19,58.03,58.19,237241.0,52.6771,52.795,52.6498,52.795,237241.0
2017-07-17 10:00:00,58.19,58.19,58.12,58.18,114267.0,52.795,52.795,52.7315,52.7859,114267.0
2017-07-17 10:10:00,58.17,58.25,58.16,58.25,141449.0,52.7769,52.8494,52.7678,52.8494,141449.0
2017-07-17 10:20:00,58.25,58.35,58.19,58.22,120409.0,52.8494,52.9402,52.795,52.8222,120409.0
2017-07-17 10:30:00,58.22,58.24,58.12,58.16,124113.0,52.8222,52.8404,52.7315,52.7678,124113.0
2017-07-17 10:40:00,58.17,58.27,58.16,58.25,94236.0,52.7769,52.8676,52.7678,52.8494,94236.0
2017-07-17 10:50:00,58.25,58.26,58.12,58.13,69298.0,52.8494,52.8585,52.7315,52.7406,69298.0
2017-07-17 11:00:00,58.12,58.18,58.09,58.14,123687.0,52.7315,52.7859,52.7043,52.7496,123687.0
2017-07-17 11:10:00,58.13,58.15,58.08,58.13,84978.0,52.7406,52.7587,52.6952,52.7406,84978.0
2017-07-17 11:20:00,58.13,58.13,58.0,58.03,100872.0,52.7406,52.7406,52.6226,52.6498,100872.0
2017-07-17 11:30:00,58.03,58.05,57.99,58.02,79480.0,52.6498,52.668,52.6136,52.6408,79480.0
2017-07-17 11:40:00,58.02,58.05,57.99,58.01,56251.0,52.6408,52.668,52.6136,52.6317,56251.0
2017-07-17 11:50:00,58.01,58.02,57.99,58.0,59328.0,52.6317,52.6408,52.6136,52.6226,59328.0
2017-07-17 12:00:00,58.0,58.01,57.97,57.97,61052.0,52.6226,52.6317,52.5954,52.5954,61052.0
2017-07-17 12:10:00,57.98,58.0,57.97,57.99,38948.0,52.6045,52.6226,52.5954,52.6136,38948.0
2017-07-17 12:20:00,57.98,57.99,57.92,57.93,60310.0,52.6045,52.6136,52.55,52.5591,60310.0
2017-07-17 12:30:00,57.93,58.0,57.92,57.99,63397.0,52.5591,52.6226,52.55,52.6136,63397.0
2017-07-17 12:40:00,57.98,57.99,57.91,57.91,42588.0,52.6045,52.6136,52.541,52.541,42588.0
2017-07-17 12:50:00,57.92,58.0,57.89,57.99,64133.0,52.55,52.6226,52.5228,52.6136,64133.0
2017-07-17 13:00:00,58.0,58.0,57.88,57.91,128195.0,52.6226,52.6226,52.5138,52.541,128195.0
2017-07-17 13:10:00,57.91,57.93,57.87,57.88,67662.0,52.541,52.5591,52.5047,52.5138,67662.0
2017-07-17 13:20:00,57.88,57.9,57.87,57.89,44783.0,52.5138,52.5319,52.5047,52.5228,44783.0
2017-07-17 13:30:00,57.89,57.94,57.87,57.93,66345.0,52.5228,52.5682,52.5047,52.5591,66345.0
2017-07-17 13:40:00,57.94,57.98,57.91,57.97,79813.0,52.5682,52.6045,52.541,52.5954,79813.0
2017-07-17 13:50:00,57.97,57.98,57.92,57.93,75413.0,52.5954,52.6045,52.55,52.5591,75413.0
2017-07-17 14:00:00,57.93,57.99,57.92,57.96,81121.0,52.5591,52.6136,52.55,52.5863,81121.0
2017-07-17 14:10:00,57.96,57.98,57.91,57.93,79799.0,52.5863,52.6045,52.541,52.5591,79799.0
2017-07-17 14:20:00,57.93,57.98,57.92,57.97,81697.0,52.5591,52.6045,52.55,52.5954,81697.0
2017-07-17 14:30:00,57.97,58.01,57.93,58.0,88301.0,52.5954,52.6317,52.5591,52.6226,88301.0
2017-07-17 14:40:00,58.0,58.0,57.96,57.97,66640.0,52.6226,52.6226,52.5863,52.5954,66640.0
2017-07-17 14:50:00,57.98,57.98,57.93,57.94,111369.0,52.6045,52.6045,52.5591,52.5682,111369.0
2017-07-17 15:00:00,57.94,57.95,57.91,57.94,87442.0,52.5682,52.5773,52.541,52.5682,87442.0
2017-07-17 15:10:00,57.95,57.95,57.83,57.85,121595.0,52.5773,52.5773,52.4684,52.4865,121595.0
2017-07-17 15:20:00,57.85,57.88,57.82,57.86,103163.0,52.4865,52.5138,52.4593,52.4956,103163.0
2017-07-17 15:30:00,57.87,57.88,57.85,57.86,113077.0,52.5047,52.5138,52.4865,52.4956,113077.0
2017-07-17 15:40:00,57.86,57.87,57.82,57.82,201381.0,52.4956,52.5047,52.4593,52.4593,201381.0
2017-07-17 15:50:00,57.81,57.86,57.75,57.79,772815.0,52.4502,52.4956,52.3958,52.4321,772815.0
2017-07-18 09:30:00,57.74,57.9,57.72,57.82,201131.0,52.3867,52.5319,52.3686,52.4593,201131.0
2017-07-18 09:40:00,57.83,58.01,57.83,57.9,161505.0,52.4684,52.6317,52.4684,52.5319,161505.0
2017-07-18 09:50:00,57.9,57.95,57.83,57.86,103508.0,52.5319,52.5773,52.4684,52.4956,103508.0
2017-07-18 10:00:00,57.87,57.94,57.86,57.88,147992.0,52.5047,52.5682,52.4956,52.5138,147992.0
2017-07-18 10:10:00,57.88,57.95,57.88,57.91,94338.0,52.5138,52.5773,52.5138,52.541,94338.0
2017-07-18 10:20:00,57.9,58.08,57.89,58.07,90870.0,52.5319,52.6952,52.5228,52.6861,90870.0
2017-07-18 10:30:00,58.07,58.08,57.92,57.92,84746.0,52.6861,52.6952,52.55,52.55,84746.0
2017-07-18 10:40:00,57.91,57.91,57.73,57.83,144079.0,52.541,52.541,52.3777,52.4684,144079.0
2017-07-18 10:50:00,57.83,57.91,57.82,57.85,106280.0,52.4684,52.541,52.4593,52.4865,106280.0
2017-07-18 11:00:00,57.85,57.86,57.74,57.75,88323.0,52.4865,52.4956,52.3867,52.3958,88323.0
2017-07-18 11:10:00,57.75,57.78,57.7,57.74,226356.0,52.3958,52.423,52.3504,52.3867,226356.0
2017-07-18 11:20:00,57.73,57.81,57.72,57.79,94211.0,52.3777,52.4502,52.3686,52.4321,94211.0
2017-07-18 11:30:00,57.8,57.82,57.71,57.71,120489.0,52.4412,52.4593,52.3595,52.3595,120489.0
2017-07-18 11:40:00,57.71,57.73,57.65,57.68,76425.0,52.3595,52.3777,52.3051,52.3323,76425.0
2017-07-18 11:50:00,57.69,57.72,57.68,57.71,72450.0,52.3414,52.3686,52.3323,52.3595,72450.0
2017-07-18 12:00:00,57.71,57.72,57.61,57.67,57640.0,52.3595,52.3686,52.2688,52.3232,57640.0
2017-07-18 12:10:00,57.67,57.7,57.6,57.66,52431.0,52.3232,52.3504,52.2597,52.3142,52431.0
2017-07-18 12:20:00,57.67,57.68,57.62,57.62,44681.0,52.3232,52.3323,52.2779,52.2779,44681.0
2017-07-18 12:30:00,57.62,57.62,57.54,57.56,89932.0,52.2779,52.2779,52.2053,52.2234,89932.0
2017-07-18 12:40:00,57.56,57.61,57.56,57.58,64239.0,52.2234,52.2688,52.2234,52.2416,64239.0
2017-07-18 12:50:00,57.58,57.61,57.54,57.55,47875.0,52.2416,52.2688,52.2053,52.2143,47875.0
2017-07-18 13:00:00,57.54,57.57,57.53,57.57,60619.0,52.2053,52.2325,52.1962,52.2325,60619.0
2017-07-18 13:10:00,57.58,57.61,57.57,57.6,40506.0,52.2416,52.2688,52.2325,52.2597,40506.0
2017-07-18 13:20:00,57.59,57.59,57.54,57.56,49006.0,52.2506,52.2506,52.2053,52.2234,49006.0
2017-07-18 13:30:00,57.57,57.61,57.56,57.58,62325.0,52.2325,52.2688,52.2234,52.2416,62325.0
2017-07-18 13:40:00,57.57,57.61,57.56,57.6,72561.0,52.2325,52.2688,52.2234,52.2597,72561.0
2017-07-18 13:50:00,57.6,57.61,57.54,57.55,76563.0,52.2597,52.2688,52.2053,52.2143,76563.0
2017-07-18 14:00:00,57.55,57.65,57.54,57.64,85013.0,52.2143,52.3051,52.2053,52.296,85013.0
2017-07-18 14:10:00,57.64,57.64,57.57,57.59,77121.0,52.296,52.296,52.2325,52.2506,77121.0
2017-07-18 14:20:00,57.59,57.6,57.55,57.57,69842.0,52.2506,52.2597,52.2143,52.2325,69842.0
2017-07-18 14:30:00,57.58,57.62,57.56,57.57,74206.0,52.2416,52.2779,52.2234,52.2325,74206.0
2017-07-18 14:40:00,57.57,57.58,57.47,57.47,150479.0,52.2325,52.2416,52.1418,52.1418,150479.0
2017-07-18 14:50:00,57.47,57.5,57.47,57.48,71523.0,52.1418,52.169,52.1418,52.1508,71523.0
2017-07-18 15:00:00,57.48,57.56,57.48,57.55,78193.0,52.1508,52.2234,52.1508,52.2143,78193.0
2017-07-18 15:10:00,57.55,57.63,57.54,57.62,110986.0,52.2143,52.2869,52.2053,52.2779,110986.0
2017-07-18 15:20:00,57.61,57.66,57.6,57.65,140902.0,52.2688,52.3142,52.2597,52.3051,140902.0
2017-07-18 15:30:00,57.65,57.73,57.63,57.72,150779.0,52.3051,52.3777,52.2869,52.3686,150779.0
2017-07-18 15:40:00,57.73,57.74,57.62,57.63,211363.0,52.3777,52.3867,52.2779,52.2869,211363.0
2017-07-18 15:50:00,57.63,57.66,57.62,57.65,285313.0,52.2869,52.3142,52.2779,52.3051,285313.0
2017-07-19 09:30:00,57.6,57.64,57.39,57.46,255884.0,52.2597,52.296,52.0692,52.1327,255884.0
2017-07-19 09:40:00,57.46,57.62,57.44,57.47,160313.0,52.1327,52.2779,52.1145,52.1418,160313.0
2017-07-19 09:50:00,57.47,57.63,57.47,57.62,133418.0,52.1418,52.2869,52.1418,52.2779,133418.0
2017-07-19 10:00:00,57.61,57.75,57.61,57.71,155169.0,52.2688,52.3958,52.2688,52.3595,155169.0
2017-07-19 10:10:00,57.71,57.71,57.61,57.68,80300.0,52.3595,52.3595,52.2688,52.3323,80300.0
2017-07-19 10:20:00,57.67,57.67,57.58,57.61,83647.0,52.3232,52.3232,52.2416,52.2688,83647.0
2017-07-19 10:30:00,57.61,57.62,57.54,57.54,99353.0,52.2688,52.2779,52.2053,52.2053,99353.0
2017-07-19 10:40:00,57.53,57.62,57.51,57.58,133198.0,52.1962,52.2779,52.1781,52.2416,133198.0
2017-07-19 10:50:00,57.58,57.61,57.55,57.61,99139.0,52.2416,52.2688,52.2143,52.2688,99139.0
2017-07-19 11:00:00,57.61,57.64,57.58,57.6,109085.0,52.2688,52.296,52.2416,52.2597,109085.0
2017-07-19 11:10:00,57.6,57.67,57.59,57.61,91081.0,52.2597,52.3232,52.2506,52.2688,91081.0
2017-07-19 11:20:00,57.61,57.62,57.51,57.51,117249.0,52.2688,52.2779,52.1781,52.1781,117249.0
2017-07-19 11:30:00,57.51,57.57,57.47,57.52,185097.0,52.1781,52.2325,52.1418,52.1871,185097.0
2017-07-19 11:40:00,57.52,57.6,57.52,57.59,60932.0,52.1871,52.2597,52.1871,52.2506,60932.0
2017-07-19 11:50:00,57.59,57.65,57.57,57.64,76118.0,52.2506,52.3051,52.2325,52.296,76118.0
2017-07-19 12:00:00,57.64,57.69,57.62,57.65,128764.0,52.296,52.3414,52.2779,52.3051,128764.0
2017-07-19 12:10:00,57.65,57.66,57.62,57.63,47913.0,52.3051,52.3142,52.2779,52.2869,47913.0
2017-07-19 12:20:00,57.63,57.7,57.63,57.66,73354.0,52.2869,52.3504,52.2869,52.3142,73354.0
2017-07-19 12:30:00,57.66,57.71,57.65,57.67,67771.0,52.3142,52.3595,52.3051,52.3232,67771.0
2017-07-19 12:40:00,57.66,57.69,57.64,57.65,75096.0,52.3142,52.3414,52.296,52.3051,75096.0
2017-07-19 12:50:00,57.66,57.72,57.66,57.67,57188.0,52.3142,52.3686,52.3142,52.3232,57188.0
2017-07-19 13:00:00,57.67,57.74,57.66,57.72,42153.0,52.3232,52.3867,52.3142,52.3686,42153.0
2017-07-19 13:10:00,57.72,57.77,57.69,57.77,74135.0,52.3686,52.414,52.3414,52.414,74135.0
2017-07-19 13:20:00,57.78,57.82,57.76,57.79,46627.0,52.423,52.4593,52.4049,52.4321,46627.0
2017-07-19 13:30:00,57.78,57.78,57.75,57.77,62550.0,52.423,52.423,52.3958,52.414,62550.0
2017-07-19 13:40:00,57.76,57.79,57.75,57.78,40927.0,52.4049,52.4321,52.3958,52.423,40927.0
2017-07-19 13:50:00,57.78,57.85,57.77,57.78,78574.0,52.423,52.4865,52.414,52.423,78574.0
2017-07-19 14:00:00,57.78,57.83,57.76,57.82,53401.0,52.423,52.4684,52.4049,52.4593,53401.0
2017-07-19 14:10:00,57.82,57.86,57.82,57.82,70600.0,52.4593,52.4956,52.4593,52.4593,70600.0
2017-07-19 14:20:00,57.82,57.83,57.77,57.8,60703.0,52.4593,52.4684,52.414,52.4412,60703.0
2017-07-19 14:30:00,57.79,57.85,57.79,57.83,79073.0,52.4321,52.4865,52.4321,52.4684,79073.0
2017-07-19 14:40:00,57.83,57.88,57.82,57.83,58994.0,52.4684,52.5138,52.4593,52.4684,58994.0
2017-07-19 14:50:00,57.84,57.85,57.78,57.78,52718.0,52.4775,52.4865,52.423,52.423,52718.0
2017-07-19 15:00:00,57.79,57.79,57.71,57.73,72482.0,52.4321,52.4321,52.3595,52.3777,72482.0
2017-07-19 15:10:00,57.73,57.77,57.72,57.75,69514.0,52.3777,52.414,52.3686,52.3958,69514.0
2017-07-19 15:20:00,57.74,57.8,57.74,57.8,61199.0,52.3867,52.4412,52.3867,52.4412,61199.0
2017-07-19 15:30:00,57.79,57.8,57.7,57.72,108768.0,52.4321,52.4412,52.3504,52.3686,108768.0
2017-07-19 15:40:00,57.72,57.8,57.72,57.76,124322.0,52.3686,52.4412,52.3686,52.4049,124322.0
2017-07-19 15:50:00,57.76,57.8,57.73,57.77,246772.0,52.4049,52.4412,52.3777,52.414,246772.0
2017-07-20 09:30:00,59.12,59.47,58.96,59.21,1071268.0,53.6388,53.9563,53.4936,53.7204,1071268.0
2017-07-20 09:40:00,59.21,59.55,59.2,59.42,667969.0,53.7204,54.0289,53.7114,53.911,667969.0
2017-07-20 09:50:00,59.42,59.59,59.11,59.19,698041.0,53.911,54.0652,53.6297,53.7023,698041.0
2017-07-20 10:00:00,59.2,59.36,59.19,59.24,427554.0,53.7114,53.8565,53.7023,53.7477,427554.0
2017-07-20 10:10:00,59.24,59.25,59.07,59.09,225148.0,53.7477,53.7567,53.5934,53.6116,225148.0
2017-07-20 10:20:00,59.09,59.17,59.0,59.04,461745.0,53.6116,53.6842,53.5299,53.5662,461745.0
2017-07-20 10:30:00,59.04,59.15,58.87,59.0,392603.0,53.5662,53.666,53.412,53.5299,392603.0
2017-07-20 10:40:00,59.01,59.14,58.99,59.14,260646.0,53.539,53.6569,53.5208,53.6569,260646.0
2017-07-20 10:50:00,59.13,59.19,58.99,58.99,244879.0,53.6479,53.7023,53.5208,53.5208,244879.0
2017-07-20 11:00:00,58.99,59.11,58.97,58.99,161006.0,53.5208,53.6297,53.5027,53.5208,161006.0
2017-07-20 11:10:00,58.98,59.02,58.91,58.98,142705.0,53.5118,53.5481,53.4483,53.5118,142705.0
2017-07-20 11:20:00,58.97,59.09,58.94,59.05,145279.0,53.5027,53.6116,53.4755,53.5753,145279.0
2017-07-20 11:30:00,59.05,59.15,59.05,59.11,188411.0,53.5753,53.666,53.5753,53.6297,188411.0
2017-07-20 11:40:00,59.11,59.18,59.1,59.12,177415.0,53.6297,53.6932,53.6206,53.6388,177415.0
2017-07-20 11:50:00,59.12,59.15,59.06,59.08,87806.0,53.6388,53.666,53.5844,53.6025,87806.0
2017-07-20 12:00:00,59.09,59.09,59.02,59.04,98528.0,53.6116,53.6116,53.5481,53.5662,98528.0
2017-07-20 12:10:00,59.04,59.09,59.0,59.01,133028.0,53.5662,53.6116,53.5299,53.539,133028.0
2017-07-20 12:20:00,59.01,59.08,58.99,59.04,273935.0,53.539,53.6025,53.5208,53.5662,273935.0
2017-07-20 12:30:00,59.04,59.08,58.98,59.02,101058.0,53.5662,53.6025,53.5118,53.5481,101058.0
2017-07-20 12:40:00,59.03,59.03,58.95,58.95,87994.0,53.5571,53.5571,53.4846,53.4846,87994.0
2017-07-20 12:50:00,58.96,58.98,58.95,58.97,38311.0,53.4936,53.5118,53.4846,53.5027,38311.0
2017-07-20 13:00:00,58.98,58.99,58.84,58.89,122084.0,53.5118,53.5208,53.3847,53.4301,122084.0
2017-07-20 13:10:00,58.9,58.97,58.87,58.97,64478.0,53.4392,53.5027,53.412,53.5027,64478.0
2017-07-20 13:20:00,58.97,59.04,58.95,59.03,142622.0,53.5027,53.5662,53.4846,53.5571,142622.0
2017-07-20 13:30:00,59.03,59.03,58.96,58.99,148065.0,53.5571,53.5571,53.4936,53.5208,148065.0
2017-07-20 13:40:00,58.99,59.03,58.97,58.99,107226.0,53.5208,53.5571,53.5027,53.5208,107226.0
2017-07-20 13:50:00,58.99,58.99,58.9,58.92,58675.0,53.5208,53.5208,53.4392,53.4573,58675.0
2017-07-20 14:00:00,58.92,58.92,58.85,58.87,193947.0,53.4573,53.4573,53.3938,53.412,193947.0
2017-07-20 14:10:00,58.88,58.9,58.86,58.88,151602.0,53.421,53.4392,53.4029,53.421,151602.0
2017-07-20 14:20:00,58.89,58.93,58.86,58.92,102993.0,53.4301,53.4664,53.4029,53.4573,102993.0
2017-07-20 14:30:00,58.93,58.94,58.82,58.83,97928.0,53.4664,53.4755,53.3666,53.3757,97928.0
2017-07-20 14:40:00,58.83,58.86,58.8,58.85,95969.0,53.3757,53.4029,53.3485,53.3938,95969.0
2017-07-20 14:50:00,58.85,58.94,58.84,58.87,110648.0,53.3938,53.4755,53.3847,53.412,110648.0
2017-07-20 15:00:00,58.88,58.9,58.85,58.87,126548.0,53.421,53.4392,53.3938,53.412,126548.0
2017-07-20 15:10:00,58.87,58.93,58.85,58.93,114059.0,53.412,53.4664,53.3938,53.4664,114059.0
2017-07-20 15:20:00,58.93,59.08,58.9,59.08,363872.0,53.4664,53.6025,53.4392,53.6025,363872.0
2017-07-20 15:30:00,59.07,59.11,58.99,59.0,372469.0,53.5934,53.6297,53.5208,53.5299,372469.0
2017-07-20 15:40:00,59.0,59.13,58.93,59.12,523044.0,53.5299,53.6479,53.4664,53.6388,523044.0
2017-07-20 15:50:00,59.12,59.12,59.02,59.1,806068.0,53.6388,53.6388,53.5481,53.6206,806068.0
2017-07-21 09:30:00,58.94,59.29,58.91,59.11,780878.0,53.4755,53.793,53.4483,53.6297,780878.0
2017-07-21 09:40:00,59.1,59.42,59.1,59.39,283953.0,53.6206,53.911,53.6206,53.8838,283953.0
2017-07-21 09:50:00,59.39,59.52,59.31,59.41,457749.0,53.8838,54.0017,53.8112,53.9019,457749.0
2017-07-21 10:00:00,59.42,59.43,59.26,59.28,366348.0,53.911,53.92,53.7658,53.784,366348.0
2017-07-21 10:10:00,59.28,59.31,59.15,59.29,277423.0,53.784,53.8112,53.666,53.793,277423.0
2017-07-21 10:20:00,59.29,59.41,59.26,59.36,179601.0,53.793,53.9019,53.7658,53.8565,179601.0
2017-07-21 10:30:00,59.36,59.37,59.2,59.26,117516.0,53.8565,53.8656,53.7114,53.7658,117516.0
2017-07-21 10:40:00,59.25,59.28,59.2,59.22,159359.0,53.7567,53.784,53.7114,53.7295,159359.0
2017-07-21 10:50:00,59.23,59.26,59.19,59.21,279102.0,53.7386,53.7658,53.7023,53.7204,279102.0
2017-07-21 11:00:00,59.22,59.28,59.2,59.25,175028.0,53.7295,53.784,53.7114,53.7567,175028.0
2017-07-21 11:10:00,59.24,59.36,59.24,59.35,143553.0,53.7477,53.8565,53.7477,53.8475,143553.0
2017-07-21 11:20:00,59.36,59.45,59.34,59.45,112009.0,53.8565,53.9382,53.8384,53.9382,112009.0
2017-07-21 11:30:00,59.46,59.63,59.45,59.56,629625.0,53.9473,54.1015,53.9382,54.038,629625.0
2017-07-21 11:40:00,59.57,59.6,59.52,59.54,125798.0,54.0471,54.0743,54.0017,54.0198,125798.0
2017-07-21 11:50:00,59.55,59.6,59.54,59.55,138695.0,54.0289,54.0743,54.0198,54.0289,138695.0
2017-07-21 12:00:00,59.55,59.61,59.55,59.6,181017.0,54.0289,54.0834,54.0289,54.0743,181017.0
2017-07-21 12:10:00,59.6,59.67,59.58,59.63,139998.0,54.0743,54.1378,54.0561,54.1015,139998.0
2017-07-21 12:20:00,59.63,59.65,59.6,59.64,162581.0,54.1015,54.1197,54.0743,54.1106,162581.0
2017-07-21 12:30:00,59.64,59.7,59.64,59.69,246662.0,54.1106,54.165,54.1106,54.1559,246662.0
2017-07-21 12:40:00,59.69,59.69,59.66,59.66,93365.0,54.1559,54.1559,54.1287,54.1287,93365.0
2017-07-21 12:50:00,59.66,59.69,59.65,59.68,139896.0,54.1287,54.1559,54.1197,54.1469,139896.0
2017-07-21 13:00:00,59.68,59.69,59.66,59.67,128913.0,54.1469,54.1559,54.1287,54.1378,128913.0
2017-07-21 13:10:00,59.67,59.76,59.66,59.76,141616.0,54.1378,54.2195,54.1287,54.2195,141616.0
2017-07-21 13:20:00,59.76,59.77,59.66,59.67,115241.0,54.2195,54.2285,54.1287,54.1378,115241.0
2017-07-21 13:30:00,59.68,59.76,59.68,59.74,124833.0,54.1469,54.2195,54.1469,54.2013,124833.0
2017-07-21 13:40:00,59.74,59.75,59.71,59.75,105897.0,54.2013,54.2104,54.1741,54.2104,105897.0
2017-07-21 13:50:00,59.75,59.75,59.71,59.73,113323.0,54.2104,54.2104,54.1741,54.1922,113323.0
2017-07-21 14:00:00,59.73,59.75,59.71,59.72,146778.0,54.1922,54.2104,54.1741,54.1832,146778.0
2017-07-21 14:10:00,59.71,59.82,59.71,59.81,274874.0,54.1741,54.2739,54.1741,54.2648,274874.0
2017-07-21 14:20:00,59.8,59.84,59.77,59.83,288542.0,54.2557,54.292,54.2285,54.283,288542.0
2017-07-21 14:30:00,59.83,59.91,59.78,59.79,209160.0,54.283,54.3555,54.2376,54.2467,209160.0
2017-07-21 14:40:00,59.79,59.86,59.78,59.83,131798.0,54.2467,54.3102,54.2376,54.283,131798.0
2017-07-21 14:50:00,59.84,59.88,59.81,59.88,138316.0,54.292,54.3283,54.2648,54.3283,138316.0
2017-07-21 15:00:00,59.88,59.89,59.86,59.88,127700.0,54.3283,54.3374,54.3102,54.3283,127700.0
2017-07-21 15:10:00,59.88,59.88,59.82,59.86,161942.0,54.3283,54.3283,54.2739,54.3102,161942.0
2017-07-21 15:20:00,59.85,59.91,59.85,59.9,258351.0,54.3011,54.3555,54.3011,54.3465,258351.0
2017-07-21 15:30:00,59.9,60.0,59.89,59.98,903990.0,54.3465,54.4372,54.3374,54.4191,903990.0
2017-07-21 15:40:00,59.98,60.0,59.95,59.98,403512.0,54.4191,54.4372,54.3918,54.4191,403512.0
2017-07-21 15:50:00,59.98,60.0,59.92,59.94,771621.0,54.4191,54.4372,54.3646,54.3828,771621.0
2017-07-24 09:30:00,59.69,59.69,59.34,59.5,328367.0,54.1559,54.1559,53.8384,53.9836,328367.0
2017-07-24 09:40:00,59.5,59.66,59.38,59.66,211740.0,53.9836,54.1287,53.8747,54.1287,211740.0
2017-07-24 09:50:00,59.66,59.77,59.6,59.72,146551.0,54.1287,54.2285,54.0743,54.1832,146551.0
2017-07-24 10:00:00,59.71,59.76,59.63,59.76,185360.0,54.1741,54.2195,54.1015,54.2195,185360.0
2017-07-24 10:10:00,59.76,59.78,59.55,59.56,128394.0,54.2195,54.2376,54.0289,54.038,128394.0
2017-07-24 10:20:00,59.57,59.57,59.32,59.36,180574.0,54.0471,54.0471,53.8202,53.8565,180574.0
2017-07-24 10:30:00,59.35,59.39,59.2,59.27,460765.0,53.8475,53.8838,53.7114,53.7749,460765.0
2017-07-24 10:40:00,59.26,59.31,59.2,59.31,135930.0,53.7658,53.8112,53.7114,53.8112,135930.0
2017-07-24 10:50:00,59.3,59.33,59.22,59.22,215052.0,53.8021,53.8293,53.7295,53.7295,215052.0
2017-07-24 11:00:00,59.21,59.26,59.15,59.15,68525.0,53.7204,53.7658,53.666,53.666,68525.0
2017-07-24 11:10:00,59.15,59.26,59.14,59.24,86193.0,53.666,53.7658,53.6569,53.7477,86193.0
2017-07-24 11:20:00,59.24,59.25,59.13,59.22,122325.0,53.7477,53.7567,53.6479,53.7295,122325.0
2017-07-24 11:30:00,59.23,59.23,59.14,59.17,109821.0,53.7386,53.7386,53.6569,53.6842,109821.0
2017-07-24 11:40:00,59.17,59.2,59.14,59.18,57459.0,53.6842,53.7114,53.6569,53.6932,57459.0
2017-07-24 11:50:00,59.18,59.22,59.14,59.18,160549.0,53.6932,53.7295,53.6569,53.6932,160549.0
2017-07-24 12:00:00,59.17,59.19,59.14,59.16,119867.0,53.6842,53.7023,53.6569,53.6751,119867.0
2017-07-24 12:10:00,59.16,59.17,59.08,59.09,135784.0,53.6751,53.6842,53.6025,53.6116,135784.0
2017-07-24 12:20:00,59.09,59.1,59.04,59.05,112796.0,53.6116,53.6206,53.5662,53.5753,112796.0
2017-07-24 12:30:00,59.05,59.08,59.02,59.05,77005.0,53.5753,53.6025,53.5481,53.5753,77005.0
2017-07-24 12:40:00,59.04,59.05,59.0,59.04,58251.0,53.5662,53.5753,53.5299,53.5662,58251.0
2017-07-24 12:50:00,59.03,59.04,58.95,58.96,80957.0,53.5571,53.5662,53.4846,53.4936,80957.0
2017-07-24 13:00:00,58.96,58.98,58.86,58.89,248379.0,53.4936,53.5118,53.4029,53.4301,248379.0
2017-07-24 13:10:00,58.89,58.91,58.85,58.85,110140.0,53.4301,53.4483,53.3938,53.3938,110140.0
2017-07-24 13:20:00,58.85,58.87,58.76,58.87,110709.0,53.3938,53.412,53.3122,53.412,110709.0
2017-07-24 13:30:00,58.86,58.92,58.85,58.9,117771.0,53.4029,53.4573,53.3938,53.4392,117771.0
2017-07-24 13:40:00,58.91,58.98,58.91,58.91,201711.0,53.4483,53.5118,53.4483,53.4483,201711.0
2017-07-24 13:50:00,58.91,58.98,58.89,58.98,213551.0,53.4483,53.5118,53.4301,53.5118,213551.0
2017-07-24 14:00:00,58.97,59.03,58.94,58.95,78066.0,53.5027,53.5571,53.4755,53.4846,78066.0
2017-07-24 14:10:00,58.95,58.99,58.92,58.94,75124.0,53.4846,53.5208,53.4573,53.4755,75124.0
2017-07-24 14:20:00,58.94,58.97,58.92,58.92,73652.0,53.4755,53.5027,53.4573,53.4573,73652.0
2017-07-24 14:30:00,58.92,58.95,58.85,58.85,108238.0,53.4573,53.4846,53.3938,53.3938,108238.0
2017-07-24 14:40:00,58.85,58.9,58.85,58.87,159825.0,53.3938,53.4392,53.3938,53.412,159825.0
2017-07-24 14:50:00,58.86,58.95,58.86,58.93,97373.0,53.4029,53.4846,53.4029,53.4664,97373.0
2017-07-24 15:00:00,58.94,58.98,58.9,58.94,104020.0,53.4755,53.5118,53.4392,53.4755,104020.0
2017-07-24 15:10:00,58.94,59.07,58.93,59.05,139912.0,53.4755,53.5934,53.4664,53.5753,139912.0
2017-07-24 15:20:00,59.05,59.06,58.98,59.01,129520.0,53.5753,53.5844,53.5118,53.539,129520.0
2017-07-24 15:30:00,59.01,59.03,58.97,59.0,103544.0,53.539,53.5571,53.5027,53.5299,103544.0
2017-07-24 15:40:00,59.0,59.05,58.96,58.97,191941.0,53.5299,53.5753,53.4936,53.5027,191941.0
2017-07-24 15:50:00,58.98,59.01,58.94,58.97,529473.0,53.5118,53.539,53.4755,53.5027,529473.0
2017-07-25 09:30:00,59.32,59.33,58.95,59.08,268781.0,53.8202,53.8293,53.4846,53.6025,268781.0
2017-07-25 09:40:00,59.1,59.17,58.92,59.14,122885.0,53.6206,53.6842,53.4573,53.6569,122885.0
2017-07-25 09:50:00,59.15,59.23,59.12,59.18,153360.0,53.666,53.7386,53.6388,53.6932,153360.0
2017-07-25 10:00:00,59.17,59.18,58.97,58.98,113274.0,53.6842,53.6932,53.5027,53.5118,113274.0
2017-07-25 10:10:00,58.98,59.08,58.96,59.02,91540.0,53.5118,53.6025,53.4936,53.5481,91540.0
2017-07-25 10:20:00,59.02,59.12,59.01,59.11,188731.0,53.5481,53.6388,53.539,53.6297,188731.0
2017-07-25 10:30:00,59.11,59.14,59.03,59.09,130950.0,53.6297,53.6569,53.5571,53.6116,130950.0
2017-07-25 10:40:00,59.1,59.15,59.05,59.14,78891.0,53.6206,53.666,53.5753,53.6569,78891.0
2017-07-25 10:50:00,59.15,59.15,59.08,59.13,88342.0,53.666,53.666,53.6025,53.6479,88342.0
2017-07-25 11:00:00,59.14,59.19,59.11,59.17,80800.0,53.6569,53.7023,53.6297,53.6842,80800.0
2017-07-25 11:10:00,59.17,59.31,59.16,59.24,118263.0,53.6842,53.8112,53.6751,53.7477,118263.0
2017-07-25 11:20:00,59.25,59.39,59.22,59.38,144492.0,53.7567,53.8838,53.7295,53.8747,144492.0
2017-07-25 11:30:00,59.37,59.52,59.34,59.52,127890.0,53.8656,54.0017,53.8384,54.0017,127890.0
2017-07-25 11:40:00,59.51,59.51,59.39,59.45,130216.0,53.9926,53.9926,53.8838,53.9382,130216.0
2017-07-25 11:50:00,59.44,59.5,59.4,59.44,100255.0,53.9291,53.9836,53.8928,53.9291,100255.0
2017-07-25 12:00:00,59.45,59.51,59.43,59.46,87192.0,53.9382,53.9926,53.92,53.9473,87192.0
2017-07-25 12:10:00,59.45,59.46,59.39,59.43,48259.0,53.9382,53.9473,53.8838,53.92,48259.0
2017-07-25 12:20:00,59.42,59.44,59.36,59.37,57826.0,53.911,53.9291,53.8565,53.8656,57826.0
2017-07-25 12:30:00,59.37,59.38,59.34,59.34,52201.0,53.8656,53.8747,53.8384,53.8384,52201.0
2017-07-25 12:40:00,59.35,59.38,59.33,59.35,51574.0,53.8475,53.8747,53.8293,53.8475,51574.0
2017-07-25 12:50:00,59.36,59.4,59.34,59.36,41003.0,53.8565,53.8928,53.8384,53.8565,41003.0
2017-07-25 13:00:00,59.37,59.4,59.33,59.36,41328.0,53.8656,53.8928,53.8293,53.8565,41328.0
2017-07-25 13:10:00,59.36,59.37,59.34,59.35,26253.0,53.8565,53.8656,53.8384,53.8475,26253.0
2017-07-25 13:20:00,59.34,59.36,59.31,59.35,65047.0,53.8384,53.8565,53.8112,53.8475,65047.0
2017-07-25 13:30:00,59.34,59.35,59.3,59.3,51688.0,53.8384,53.8475,53.8021,53.8021,51688.0
2017-07-25 13:40:00,59.3,59.33,59.28,59.29,48662.0,53.8021,53.8293,53.784,53.793,48662.0
2017-07-25 13:50:00,59.29,59.3,59.25,59.29,52426.0,53.793,53.8021,53.7567,53.793,52426.0
2017-07-25 14:00:00,59.29,59.32,59.28,59.3,89966.0,53.793,53.8202,53.784,53.8021,89966.0
2017-07-25 14:10:00,59.31,59.32,59.19,59.25,326545.0,53.8112,53.8202,53.7023,53.7567,326545.0
2017-07-25 14:20:00,59.25,59.31,59.25,59.28,76059.0,53.7567,53.8112,53.7567,53.784,76059.0
2017-07-25 14:30:00,59.28,59.34,59.24,59.31,74132.0,53.784,53.8384,53.7477,53.8112,74132.0
2017-07-25 14:40:00,59.31,59.44,59.3,59.42,101668.0,53.8112,53.9291,53.8021,53.911,101668.0
2017-07-25 14:50:00,59.42,59.45,59.4,59.45,63414.0,53.911,53.9382,53.8928,53.9382,63414.0
2017-07-25 15:00:00,59.44,59.45,59.41,59.42,67821.0,53.9291,53.9382,53.9019,53.911,67821.0
2017-07-25 15:10:00,59.42,59.42,59.31,59.31,89005.0,53.911,53.911,53.8112,53.8112,89005.0
2017-07-25 15:20:00,59.32,59.34,59.24,59.28,82717.0,53.8202,53.8384,53.7477,53.784,82717.0
2017-07-25 15:30:00,59.27,59.34,59.27,59.33,148234.0,53.7749,53.8384,53.7749,53.8293,148234.0
2017-07-25 15:40:00,59.33,59.38,59.31,59.38,178519.0,53.8293,53.8747,53.8112,53.8747,178519.0
2017-07-25 15:50:00,59.38,59.43,59.36,59.38,482284.0,53.8747,53.92,53.8565,53.8747,482284.0
2017-07-26 09:30:00,59.09,59.13,58.93,58.97,253103.0,53.6116,53.6479,53.4664,53.5027,253103.0
2017-07-26 09:40:00,58.98,58.98,58.75,58.88,186272.0,53.5118,53.5118,53.3031,53.421,186272.0
2017-07-26 09:50:00,58.89,58.99,58.83,58.93,155107.0,53.4301,53.5208,53.3757,53.4664,155107.0
2017-07-26 10:00:00,58.93,58.97,58.89,58.96,183447.0,53.4664,53.5027,53.4301,53.4936,183447.0
2017-07-26 10:10:00,58.96,58.96,58.84,58.92,107147.0,53.4936,53.4936,53.3847,53.4573,107147.0
2017-07-26 10:20:00,58.91,58.94,58.72,58.75,99565.0,53.4483,53.4755,53.2759,53.3031,99565.0
2017-07-26 10:30:00,58.76,58.88,58.76,58.82,92634.0,53.3122,53.421,53.3122,53.3666,92634.0
2017-07-26 10:40:00,58.82,58.89,58.78,58.88,85978.0,53.3666,53.4301,53.3303,53.421,85978.0
2017-07-26 10:50:00,58.88,58.91,58.86,58.88,69426.0,53.421,53.4483,53.4029,53.421,69426.0
2017-07-26 11:00:00,58.89,58.96,58.87,58.9,50418.0,53.4301,53.4936,53.412,53.4392,50418.0
2017-07-26 11:10:00,58.9,58.9,58.73,58.74,86524.0,53.4392,53.4392,53.2849,53.294,86524.0
2017-07-26 11:20:00,58.74,58.77,58.69,58.72,63042.0,53.294,53.3212,53.2487,53.2759,63042.0
2017-07-26 11:30:00,58.72,58.76,58.68,58.74,73615.0,53.2759,53.3122,53.2396,53.294,73615.0
2017-07-26 11:40:00,58.75,58.77,58.58,58.64,172186.0,53.3031,53.3212,53.1489,53.2033,172186.0
2017-07-26 11:50:00,58.65,58.73,58.64,58.7,43708.0,53.2124,53.2849,53.2033,53.2577,43708.0
2017-07-26 12:00:00,58.7,58.74,58.64,58.73,69626.0,53.2577,53.294,53.2033,53.2849,69626.0
2017-07-26 12:10:00,58.73,58.73,58.65,58.67,48964.0,53.2849,53.2849,53.2124,53.2305,48964.0
2017-07-26 12:20:00,58.67,58.69,58.61,58.62,50127.0,53.2305,53.2487,53.1761,53.1851,50127.0
2017-07-26 12:30:00,58.62,58.69,58.61,58.66,64286.0,53.1851,53.2487,53.1761,53.2214,64286.0
2017-07-26 12:40:00,58.66,58.73,58.65,58.69,70815.0,53.2214,53.2849,53.2124,53.2487,70815.0
2017-07-26 12:50:00,58.7,58.72,58.68,58.72,48602.0,53.2577,53.2759,53.2396,53.2759,48602.0
2017-07-26 13:00:00,58.71,58.77,58.71,58.74,60136.0,53.2668,53.3212,53.2668,53.294,60136.0
2017-07-26 13:10:00,58.74,58.79,58.73,58.76,25505.0,53.294,53.3394,53.2849,53.3122,25505.0
2017-07-26 13:20:00,58.75,58.79,58.68,58.69,100773.0,53.3031,53.3394,53.2396,53.2487,100773.0
2017-07-26 13:30:00,58.68,58.72,58.68,58.7,29092.0,53.2396,53.2759,53.2396,53.2577,29092.0
2017-07-26 13:40:00,58.71,58.78,58.69,58.71,53735.0,53.2668,53.3303,53.2487,53.2668,53735.0
2017-07-26 13:50:00,58.71,58.74,58.68,58.71,48116.0,53.2668,53.294,53.2396,53.2668,48116.0
2017-07-26 14:00:00,58.7,58.79,58.69,58.77,63176.0,53.2577,53.3394,53.2487,53.3212,63176.0
2017-07-26 14:10:00,58.78,58.81,58.7,58.74,94277.0,53.3303,53.3575,53.2577,53.294,94277.0
2017-07-26 14:20:00,58.73,58.76,58.68,58.69,70952.0,53.2849,53.3122,53.2396,53.2487,70952.0
2017-07-26 14:30:00,58.69,58.69,58.62,58.64,46126.0,53.2487,53.2487,53.1851,53.2033,46126.0
2017-07-26 14:40:00,58.64,58.64,58.58,58.63,80050.0,53.2033,53.2033,53.1489,53.1942,80050.0
2017-07-26 14:50:00,58.63,58.64,58.48,58.48,144446.0,53.1942,53.2033,53.0581,53.0581,144446.0
2017-07-26 15:00:00,58.48,58.55,58.47,58.53,128791.0,53.0581,53.1216,53.0491,53.1035,128791.0
2017-07-26 15:10:00,58.53,58.55,58.48,58.54,128933.0,53.1035,53.1216,53.0581,53.1126,128933.0
2017-07-26 15:20:00,58.53,58.53,58.46,58.47,119334.0,53.1035,53.1035,53.04,53.0491,119334.0
2017-07-26 15:30:00,58.46,58.51,58.45,58.51,178939.0,53.04,53.0853,53.0309,53.0853,178939.0
2017-07-26 15:40:00,58.51,58.51,58.36,58.36,281990.0,53.0853,53.0853,52.9493,52.9493,281990.0
2017-07-26 15:50:00,58.36,58.4,58.32,58.37,805956.0,52.9493,52.9855,52.913,52.9583,805956.0
2017-07-27 09:30:00,58.6,58.68,58.36,58.52,176907.0,53.167,53.2396,52.9493,53.0944,176907.0
2017-07-27 09:40:00,58.54,58.58,58.12,58.16,253043.0,53.1126,53.1489,52.7315,52.7678,253043.0
2017-07-27 09:50:00,58.17,58.22,58.02,58.17,211777.0,52.7769,52.8222,52.6408,52.7769,211777.0
2017-07-27 10:00:00,58.18,58.22,58.13,58.19,95157.0,52.7859,52.8222,52.7406,52.795,95157.0
2017-07-27 10:10:00,58.19,58.2,58.07,58.13,226876.0,52.795,52.8041,52.6861,52.7406,226876.0
2017-07-27 10:20:00,58.13,58.15,58.04,58.15,179245.0,52.7406,52.7587,52.6589,52.7587,179245.0
2017-07-27 10:30:00,58.14,58.23,58.14,58.17,76408.0,52.7496,52.8313,52.7496,52.7769,76408.0
2017-07-27 10:40:00,58.17,58.22,58.12,58.19,74945.0,52.7769,52.8222,52.7315,52.795,74945.0
2017-07-27 10:50:00,58.19,58.24,58.13,58.14,105584.0,52.795,52.8404,52.7406,52.7496,105584.0
2017-07-27 11:00:00,58.14,58.18,58.12,58.14,86079.0,52.7496,52.7859,52.7315,52.7496,86079.0
2017-07-27 11:10:00,58.14,58.21,58.13,58.14,97848.0,52.7496,52.8132,52.7406,52.7496,97848.0
2017-07-27 11:20:00,58.13,58.21,58.11,58.14,107809.0,52.7406,52.8132,52.7224,52.7496,107809.0
2017-07-27 11:30:00,58.14,58.17,58.11,58.13,99062.0,52.7496,52.7769,52.7224,52.7406,99062.0
2017-07-27 11:40:00,58.14,58.25,58.12,58.25,133764.0,52.7496,52.8494,52.7315,52.8494,133764.0
2017-07-27 11:50:00,58.25,58.45,58.24,58.44,105781.0,52.8494,53.0309,52.8404,53.0218,105781.0
2017-07-27 12:00:00,58.44,58.45,58.37,58.39,59406.0,53.0218,53.0309,52.9583,52.9765,59406.0
2017-07-27 12:10:00,58.39,58.41,58.38,58.38,29956.0,52.9765,52.9946,52.9674,52.9674,29956.0
2017-07-27 12:20:00,58.38,58.43,58.37,58.39,39093.0,52.9674,53.0128,52.9583,52.9765,39093.0
2017-07-27 12:30:00,58.38,58.4,58.33,58.34,42690.0,52.9674,52.9855,52.922,52.9311,42690.0
2017-07-27 12:40:00,58.33,58.43,58.31,58.41,79830.0,52.922,53.0128,52.9039,52.9946,79830.0
2017-07-27 12:50:00,58.41,58.59,58.36,58.42,296834.0,52.9946,53.1579,52.9493,53.0037,296834.0
2017-07-27 13:00:00,58.42,58.44,58.32,58.33,81072.0,53.0037,53.0218,52.913,52.922,81072.0
2017-07-27 13:10:00,58.32,58.32,58.19,58.25,124843.0,52.913,52.913,52.795,52.8494,124843.0
2017-07-27 13:20:00,58.24,58.24,58.12,58.18,98214.0,52.8404,52.8404,52.7315,52.7859,98214.0
2017-07-27 13:30:00,58.19,58.19,57.99,58.01,200525.0,52.795,52.795,52.6136,52.6317,200525.0
2017-07-27 13:40:00,58.01,58.09,58.0,58.01,72288.0,52.6317,52.7043,52.6226,52.6317,72288.0
2017-07-27 13:50:00,58.01,58.08,57.98,58.01,231956.0,52.6317,52.6952,52.6045,52.6317,231956.0
2017-07-27 14:00:00,58.01,58.18,58.0,58.17,112925.0,52.6317,52.7859,52.6226,52.7769,112925.0
2017-07-27 14:10:00,58.17,58.24,58.16,58.23,102165.0,52.7769,52.8404,52.7678,52.8313,102165.0
2017-07-27 14:20:00,58.23,58.24,58.15,58.19,128030.0,52.8313,52.8404,52.7587,52.795,128030.0
2017-07-27 14:30:00,58.2,58.22,58.08,58.14,105266.0,52.8041,52.8222,52.6952,52.7496,105266.0
2017-07-27 14:40:00,58.14,58.14,58.03,58.06,113847.0,52.7496,52.7496,52.6498,52.6771,113847.0
2017-07-27 14:50:00,58.06,58.18,58.04,58.18,91045.0,52.6771,52.7859,52.6589,52.7859,91045.0
2017-07-27 15:00:00,58.17,58.19,58.12,58.14,102756.0,52.7769,52.795,52.7315,52.7496,102756.0
2017-07-27 15:10:00,58.14,58.17,58.08,58.11,125029.0,52.7496,52.7769,52.6952,52.7224,125029.0
2017-07-27 15:20:00,58.11,58.19,58.1,58.14,133778.0,52.7224,52.795,52.7134,52.7496,133778.0
2017-07-27 15:30:00,58.15,58.21,58.12,58.2,180633.0,52.7587,52.8132,52.7315,52.8041,180633.0
2017-07-27 15:40:00,58.2,58.2,58.08,58.09,233119.0,52.8041,52.8041,52.6952,52.7043,233119.0
2017-07-27 15:50:00,58.09,58.16,58.02,58.15,655206.0,52.7043,52.7678,52.6408,52.7587,655206.0
2017-07-28 09:30:00,58.15,58.37,58.1,58.24,254532.0,52.7587,52.9583,52.7134,52.8404,254532.0
2017-07-28 09:40:00,58.23,58.26,57.97,58.17,302841.0,52.8313,52.8585,52.5954,52.7769,302841.0
2017-07-28 09:50:00,58.18,58.34,58.11,58.21,95663.0,52.7859,52.9311,52.7224,52.8132,95663.0
2017-07-28 10:00:00,58.2,58.37,58.17,58.32,106297.0,52.8041,52.9583,52.7769,52.913,106297.0
2017-07-28 10:10:00,58.32,58.42,58.32,58.37,81271.0,52.913,53.0037,52.913,52.9583,81271.0
2017-07-28 10:20:00,58.37,58.41,58.28,58.32,108387.0,52.9583,52.9946,52.8767,52.913,108387.0
2017-07-28 10:30:00,58.32,58.54,58.3,58.46,122684.0,52.913,53.1126,52.8948,53.04,122684.0
2017-07-28 10:40:00,58.46,58.53,58.45,58.47,93769.0,53.04,53.1035,53.0309,53.0491,93769.0
2017-07-28 10:50:00,58.47,58.48,58.4,58.45,81696.0,53.0491,53.0581,52.9855,53.0309,81696.0
2017-07-28 11:00:00,58.45,58.46,58.35,58.46,116017.0,53.0309,53.04,52.9402,53.04,116017.0
2017-07-28 11:10:00,58.46,58.47,58.41,58.46,60132.0,53.04,53.0491,52.9946,53.04,60132.0
2017-07-28 11:20:00,58.46,58.48,58.37,58.39,98069.0,53.04,53.0581,52.9583,52.9765,98069.0
2017-07-28 11:30:00,58.39,58.56,58.38,58.45,89421.0,52.9765,53.1307,52.9674,53.0309,89421.0
2017-07-28 11:40:00,58.45,58.45,58.38,58.44,66593.0,53.0309,53.0309,52.9674,53.0218,66593.0
2017-07-28 11:50:00,58.43,58.54,58.41,58.52,93426.0,53.0128,53.1126,52.9946,53.0944,93426.0
2017-07-28 12:00:00,58.51,58.6,58.45,58.6,139948.0,53.0853,53.167,53.0309,53.167,139948.0
2017-07-28 12:10:00,58.6,58.68,58.58,58.66,117267.0,53.167,53.2396,53.1489,53.2214,117267.0
2017-07-28 12:20:00,58.66,58.69,58.65,58.68,58835.0,53.2214,53.2487,53.2124,53.2396,58835.0
2017-07-28 12:30:00,58.68,58.69,58.53,58.55,74611.0,53.2396,53.2487,53.1035,53.1216,74611.0
2017-07-28 12:40:00,58.54,58.54,58.48,58.51,50905.0,53.1126,53.1126,53.0581,53.0853,50905.0
2017-07-28 12:50:00,58.51,58.53,58.45,58.5,50081.0,53.0853,53.1035,53.0309,53.0763,50081.0
2017-07-28 13:00:00,58.5,58.53,58.46,58.53,47548.0,53.0763,53.1035,53.04,53.1035,47548.0
2017-07-28 13:10:00,58.54,58.59,58.5,58.5,53400.0,53.1126,53.1579,53.0763,53.0763,53400.0
2017-07-28 13:20:00,58.5,58.61,58.49,58.58,61326.0,53.0763,53.1761,53.0672,53.1489,61326.0
2017-07-28 13:30:00,58.59,58.64,58.57,58.58,112375.0,53.1579,53.2033,53.1398,53.1489,112375.0
2017-07-28 13:40:00,58.58,58.63,58.56,58.61,106679.0,53.1489,53.1942,53.1307,53.1761,106679.0
2017-07-28 13:50:00,58.61,58.69,58.61,58.64,92365.0,53.1761,53.2487,53.1761,53.2033,92365.0
2017-07-28 14:00:00,58.64,58.69,58.63,58.66,80340.0,53.2033,53.2487,53.1942,53.2214,80340.0
2017-07-28 14:10:00,58.66,58.67,58.58,58.63,63847.0,53.2214,53.2305,53.1489,53.1942,63847.0
2017-07-28 14:20:00,58.63,58.65,58.61,58.64,47585.0,53.1942,53.2124,53.1761,53.2033,47585.0
2017-07-28 14:30:00,58.64,58.65,58.58,58.6,71977.0,53.2033,53.2124,53.1489,53.167,71977.0
2017-07-28 14:40:00,58.6,58.64,58.59,58.63,56010.0,53.167,53.2033,53.1579,53.1942,56010.0
2017-07-28 14:50:00,58.63,58.67,58.61,58.67,59393.0,53.1942,53.2305,53.1761,53.2305,59393.0
2017-07-28 15:00:00,58.66,58.7,58.64,58.7,88639.0,53.2214,53.2577,53.2033,53.2577,88639.0
2017-07-28 15:10:00,58.7,58.72,58.66,58.69,96428.0,53.2577,53.2759,53.2214,53.2487,96428.0
2017-07-28 15:20:00,58.7,58.7,58.62,58.63,87109.0,53.2577,53.2577,53.1851,53.1942,87109.0
2017-07-28 15:30:00,58.63,58.67,58.59,58.59,94981.0,53.1942,53.2305,53.1579,53.1579,94981.0
2017-07-28 15:40:00,58.6,58.74,58.59,58.7,229034.0,53.167,53.294,53.1579,53.2577,229034.0
2017-07-28 15:50:00,58.7,58.73,58.66,58.66,437037.0,53.2577,53.2849,53.2214,53.2214,437037.0
2017-07-31 09:30:00,58.71,58.9,58.7,58.72,201545.0,53.2668,53.4392,53.2577,53.2759,201545.0
2017-07-31 09:40:00,58.72,58.78,58.69,58.73,79155.0,53.2759,53.3303,53.2487,53.2849,79155.0
2017-07-31 09:50:00,58.73,58.78,58.65,58.66,104985.0,53.2849,53.3303,53.2124,53.2214,104985.0
2017-07-31 10:00:00,58.66,58.71,58.58,58.62,82528.0,53.2214,53.2668,53.1489,53.1851,82528.0
2017-07-31 10:10:00,58.62,58.63,58.5,58.5,72991.0,53.1851,53.1942,53.0763,53.0763,72991.0
2017-07-31 10:20:00,58.5,58.52,58.46,58.47,90035.0,53.0763,53.0944,53.04,53.0491,90035.0
2017-07-31 10:30:00,58.46,58.52,58.43,58.51,75244.0,53.04,53.0944,53.0128,53.0853,75244.0
2017-07-31 10:40:00,58.52,58.52,58.44,58.49,75555.0,53.0944,53.0944,53.0218,53.0672,75555.0
2017-07-31 10:50:00,58.49,58.5,58.43,58.47,73453.0,53.0672,53.0763,53.0128,53.0491,73453.0
2017-07-31 11:00:00,58.47,58.47,58.33,58.37,106662.0,53.0491,53.0491,52.922,52.9583,106662.0
2017-07-31 11:10:00,58.36,58.47,58.36,58.44,105785.0,52.9493,53.0491,52.9493,53.0218,105785.0
2017-07-31 11:20:00,58.44,58.51,58.44,58.5,53490.0,53.0218,53.0853,53.0218,53.0763,53490.0
2017-07-31 11:30:00,58.5,58.63,58.47,58.63,99196.0,53.0763,53.1942,53.0491,53.1942,99196.0
2017-07-31 11:40:00,58.63,58.69,58.6,58.66,118207.0,53.1942,53.2487,53.167,53.2214,118207.0
2017-07-31 11:50:00,58.65,58.73,58.65,58.73,73883.0,53.2124,53.2849,53.2124,53.2849,73883.0
2017-07-31 12:00:00,58.73,58.73,58.63,58.66,63133.0,53.2849,53.2849,53.1942,53.2214,63133.0
2017-07-31 12:10:00,58.66,58.69,58.64,58.68,64719.0,53.2214,53.2487,53.2033,53.2396,64719.0
2017-07-31 12:20:00,58.68,58.8,58.67,58.77,117665.0,53.2396,53.3485,53.2305,53.3212,117665.0
2017-07-31 12:30:00,58.77,58.84,58.74,58.82,74969.0,53.3212,53.3847,53.294,53.3666,74969.0
2017-07-31 12:40:00,58.82,58.83,58.75,58.78,63001.0,53.3666,53.3757,53.3031,53.3303,63001.0
2017-07-31 12:50:00,58.77,58.82,58.77,58.81,65535.0,53.3212,53.3666,53.3212,53.3575,65535.0
2017-07-31 13:00:00,58.81,58.88,58.78,58.88,85207.0,53.3575,53.421,53.3303,53.421,85207.0
2017-07-31 13:10:00,58.88,58.91,58.86,58.91,88813.0,53.421,53.4483,53.4029,53.4483,88813.0
2017-07-31 13:20:00,58.9,58.92,58.88,58.92,104790.0,53.4392,53.4573,53.421,53.4573,104790.0
2017-07-31 13:30:00,58.92,58.94,58.87,58.92,126847.0,53.4573,53.4755,53.412,53.4573,126847.0
2017-07-31 13:40:00,58.92,58.97,58.89,58.96,79660.0,53.4573,53.5027,53.4301,53.4936,79660.0
2017-07-31 13:50:00,58.96,59.03,58.95,59.0,257961.0,53.4936,53.5571,53.4846,53.5299,257961.0
2017-07-31 14:00:00,58.99,58.99,58.9,58.93,85201.0,53.5208,53.5208,53.4392,53.4664,85201.0
2017-07-31 14:10:00,58.92,58.96,58.83,58.85,92554.0,53.4573,53.4936,53.3757,53.3938,92554.0
2017-07-31 14:20:00,58.85,58.89,58.83,58.89,100782.0,53.3938,53.4301,53.3757,53.4301,100782.0
2017-07-31 14:30:00,58.89,58.9,58.82,58.86,98640.0,53.4301,53.4392,53.3666,53.4029,98640.0
2017-07-31 14:40:00,58.86,58.91,58.84,58.88,207930.0,53.4029,53.4483,53.3847,53.421,207930.0
2017-07-31 14:50:00,58.87,58.91,58.84,58.9,101385.0,53.412,53.4483,53.3847,53.4392,101385.0
2017-07-31 15:00:00,58.89,58.92,58.88,58.9,113557.0,53.4301,53.4573,53.421,53.4392,113557.0
2017-07-31 15:10:00,58.9,58.94,58.87,58.88,118483.0,53.4392,53.4755,53.412,53.421,118483.0
2017-07-31 15:20:00,58.88,58.93,58.87,58.92,119331.0,53.421,53.4664,53.412,53.4573,119331.0
2017-07-31 15:30:00,58.93,58.95,58.9,58.93,119250.0,53.4664,53.4846,53.4392,53.4664,119250.0
2017-07-31 15:40:00,58.94,59.06,58.93,59.05,317372.0,53.4755,53.5844,53.4664,53.5753,317372.0
2017-07-31 15:50:00,59.04,59.12,59.04,59.07,870369.0,53.5662,53.6388,53.5662,53.5934,870369.0
2017-08-01 09:30:00,59.0,59.36,58.9,59.12,442297.0,53.5299,53.8565,53.4392,53.6388,442297.0
2017-08-01 09:40:00,59.11,59.27,59.03,59.16,249072.0,53.6297,53.7749,53.5571,53.6751,249072.0
2017-08-01 09:50:00,59.16,59.18,58.95,59.04,232469.0,53.6751,53.6932,53.4846,53.5662,232469.0
2017-08-01 10:00:00,59.03,59.16,59.01,59.13,162951.0,53.5571,53.6751,53.539,53.6479,162951.0
2017-08-01 10:10:00,59.13,59.2,59.05,59.15,117842.0,53.6479,53.7114,53.5753,53.666,117842.0
2017-08-01 10:20:00,59.15,59.2,59.06,59.19,127296.0,53.666,53.7114,53.5844,53.7023,127296.0
2017-08-01 10:30:00,59.18,59.35,59.18,59.31,124660.0,53.6932,53.8475,53.6932,53.8112,124660.0
2017-08-01 10:40:00,59.32,59.55,59.32,59.53,183536.0,53.8202,54.0289,53.8202,54.0108,183536.0
2017-08-01 10:50:00,59.54,59.55,59.44,59.47,140950.0,54.0198,54.0289,53.9291,53.9563,140950.0
2017-08-01 11:00:00,59.48,59.51,59.33,59.36,186773.0,53.9654,53.9926,53.8293,53.8565,186773.0
2017-08-01 11:10:00,59.36,59.36,59.24,59.25,140443.0,53.8565,53.8565,53.7477,53.7567,140443.0
2017-08-01 11:20:00,59.25,59.41,59.25,59.41,168302.0,53.7567,53.9019,53.7567,53.9019,168302.0
2017-08-01 11:30:00,59.41,59.5,59.37,59.38,169642.0,53.9019,53.9836,53.8656,53.8747,169642.0
2017-08-01 11:40:00,59.38,59.44,59.34,59.44,138624.0,53.8747,53.9291,53.8384,53.9291,138624.0
2017-08-01 11:50:00,59.43,59.44,59.27,59.29,103250.0,53.92,53.9291,53.7749,53.793,103250.0
2017-08-01 12:00:00,59.3,59.43,59.29,59.42,117433.0,53.8021,53.92,53.793,53.911,117433.0
2017-08-01 12:10:00,59.42,59.44,59.38,59.44,102795.0,53.911,53.9291,53.8747,53.9291,102795.0
2017-08-01 12:20:00,59.44,59.5,59.43,59.46,92782.0,53.9291,53.9836,53.92,53.9473,92782.0
2017-08-01 12:30:00,59.46,59.57,59.4,59.56,219695.0,53.9473,54.0471,53.8928,54.038,219695.0
2017-08-01 12:40:00,59.55,59.59,59.47,59.55,143098.0,54.0289,54.0652,53.9563,54.0289,143098.0
2017-08-01 12:50:00,59.55,59.56,59.48,59.54,137973.0,54.0289,54.038,53.9654,54.0198,137973.0
2017-08-01 13:00:00,59.54,59.63,59.52,59.62,111469.0,54.0198,54.1015,54.0017,54.0924,111469.0
2017-08-01 13:10:00,59.62,59.65,59.54,59.65,128348.0,54.0924,54.1197,54.0198,54.1197,128348.0
2017-08-01 13:20:00,59.65,59.65,59.59,59.6,150487.0,54.1197,54.1197,54.0652,54.0743,150487.0
2017-08-01 13:30:00,59.6,59.62,59.51,59.55,113907.0,54.0743,54.0924,53.9926,54.0289,113907.0
2017-08-01 13:40:00,59.55,59.57,59.51,59.51,77772.0,54.0289,54.0471,53.9926,53.9926,77772.0
2017-08-01 13:50:00,59.52,59.57,59.5,59.56,77272.0,54.0017,54.0471,53.9836,54.038,77272.0
2017-08-01 14:00:00,59.56,59.64,59.54,59.62,116482.0,54.038,54.1106,54.0198,54.0924,116482.0
2017-08-01 14:10:00,59.61,59.66,59.58,59.66,95507.0,54.0834,54.1287,54.0561,54.1287,95507.0
2017-08-01 14:20:00,59.66,59.73,59.59,59.73,172449.0,54.1287,54.1922,54.0652,54.1922,172449.0
2017-08-01 14:30:00,59.73,59.79,59.69,59.79,179774.0,54.1922,54.2467,54.1559,54.2467,179774.0
2017-08-01 14:40:00,59.77,59.79,59.61,59.66,107927.0,54.2285,54.2467,54.0834,54.1287,107927.0
2017-08-01 14:50:00,59.66,59.75,59.65,59.71,202971.0,54.1287,54.2104,54.1197,54.1741,202971.0
2017-08-01 15:00:00,59.71,59.72,59.64,59.69,209873.0,54.1741,54.1832,54.1106,54.1559,209873.0
2017-08-01 15:10:00,59.69,59.73,59.64,59.72,160097.0,54.1559,54.1922,54.1106,54.1832,160097.0
2017-08-01 15:20:00,59.71,59.79,59.7,59.78,250355.0,54.1741,54.2467,54.165,54.2376,250355.0
2017-08-01 15:30:00,59.78,59.83,59.71,59.83,298665.0,54.2376,54.283,54.1741,54.283,298665.0
2017-08-01 15:40:00,59.83,59.93,59.81,59.91,565025.0,54.283,54.3737,54.2648,54.3555,565025.0
2017-08-01 15:50:00,59.91,59.94,59.81,59.86,1062147.0,54.3555,54.3828,54.2648,54.3102,1062147.0
2017-08-02 09:30:00,59.55,59.75,59.27,59.73,289133.0,54.0289,54.2104,53.7749,54.1922,289133.0
2017-08-02 09:40:00,59.71,59.8,59.63,59.79,120519.0,54.1741,54.2557,54.1015,54.2467,120519.0
2017-08-02 09:50:00,59.79,59.95,59.75,59.9,125744.0,54.2467,54.3918,54.2104,54.3465,125744.0
2017-08-02 10:00:00,59.9,59.91,59.76,59.77,69773.0,54.3465,54.3555,54.2195,54.2285,69773.0
2017-08-02 10:10:00,59.76,59.79,59.69,59.7,80968.0,54.2195,54.2467,54.1559,54.165,80968.0
2017-08-02 10:20:00,59.7,59.7,59.59,59.6,71491.0,54.165,54.165,54.0652,54.0743,71491.0
2017-08-02 10:30:00,59.61,59.65,59.58,59.59,69290.0,54.0834,54.1197,54.0561,54.0652,69290.0
2017-08-02 10:40:00,59.59,59.6,59.41,59.41,137329.0,54.0652,54.0743,53.9019,53.9019,137329.0
2017-08-02 10:50:00,59.41,59.44,59.34,59.4,126833.0,53.9019,53.9291,53.8384,53.8928,126833.0
2017-08-02 11:00:00,59.4,59.5,59.39,59.49,125710.0,53.8928,53.9836,53.8838,53.9745,125710.0
2017-08-02 11:10:00,59.49,59.55,59.45,59.52,66233.0,53.9745,54.0289,53.9382,54.0017,66233.0
2017-08-02 11:20:00,59.53,59.66,59.51,59.63,81826.0,54.0108,54.1287,53.9926,54.1015,81826.0
2017-08-02 11:30:00,59.64,59.67,59.58,59.62,102766.0,54.1106,54.1378,54.0561,54.0924,102766.0
2017-08-02 11:40:00,59.62,59.68,59.6,59.68,45399.0,54.0924,54.1469,54.0743,54.1469,45399.0
2017-08-02 11:50:00,59.68,59.69,59.65,59.68,61148.0,54.1469,54.1559,54.1197,54.1469,61148.0
2017-08-02 12:00:00,59.68,59.74,59.65,59.73,53794.0,54.1469,54.2013,54.1197,54.1922,53794.0
2017-08-02 12:10:00,59.72,59.77,59.68,59.75,69023.0,54.1832,54.2285,54.1469,54.2104,69023.0
2017-08-02 12:20:00,59.74,59.8,59.71,59.72,71591.0,54.2013,54.2557,54.1741,54.1832,71591.0
2017-08-02 12:30:00,59.72,59.78,59.71,59.74,46517.0,54.1832,54.2376,54.1741,54.2013,46517.0
2017-08-02 12:40:00,59.74,59.77,59.71,59.73,36601.0,54.2013,54.2285,54.1741,54.1922,36601.0
2017-08-02 12:50:00,59.74,59.79,59.73,59.79,34920.0,54.2013,54.2467,54.1922,54.2467,34920.0
2017-08-02 13:00:00,59.79,59.8,59.75,59.8,33279.0,54.2467,54.2557,54.2104,54.2557,33279.0
2017-08-02 13:10:00,59.79,59.86,59.79,59.81,53221.0,54.2467,54.3102,54.2467,54.2648,53221.0
2017-08-02 13:20:00,59.81,59.85,59.8,59.84,65291.0,54.2648,54.3011,54.2557,54.292,65291.0
2017-08-02 13:30:00,59.84,59.88,59.83,59.84,46397.0,54.292,54.3283,54.283,54.292,46397.0
2017-08-02 13:40:00,59.84,59.86,59.71,59.72,104049.0,54.292,54.3102,54.1741,54.1832,104049.0
2017-08-02 13:50:00,59.72,59.78,59.71,59.75,62378.0,54.1832,54.2376,54.1741,54.2104,62378.0
2017-08-02 14:00:00,59.75,59.78,59.74,59.75,36671.0,54.2104,54.2376,54.2013,54.2104,36671.0
2017-08-02 14:10:00,59.75,59.77,59.72,59.73,84866.0,54.2104,54.2285,54.1832,54.1922,84866.0
2017-08-02 14:20:00,59.73,59.76,59.68,59.7,57585.0,54.1922,54.2195,54.1469,54.165,57585.0
2017-08-02 14:30:00,59.69,59.75,59.67,59.71,61169.0,54.1559,54.2104,54.1378,54.1741,61169.0
2017-08-02 14:40:00,59.72,59.78,59.71,59.73,75913.0,54.1832,54.2376,54.1741,54.1922,75913.0
2017-08-02 14:50:00,59.73,59.74,59.71,59.72,61634.0,54.1922,54.2013,54.1741,54.1832,61634.0
2017-08-02 15:00:00,59.72,59.77,59.7,59.73,84595.0,54.1832,54.2285,54.165,54.1922,84595.0
2017-08-02 15:10:00,59.73,59.74,59.67,59.73,95044.0,54.1922,54.2013,54.1378,54.1922,95044.0
2017-08-02 15:20:00,59.74,59.82,59.73,59.8,74551.0,54.2013,54.2739,54.1922,54.2557,74551.0
2017-08-02 15:30:00,59.8,59.85,59.75,59.78,118791.0,54.2557,54.3011,54.2104,54.2376,118791.0
2017-08-02 15:40:00,59.79,59.84,59.78,59.83,118670.0,54.2467,54.292,54.2376,54.283,118670.0
2017-08-02 15:50:00,59.82,59.83,59.72,59.78,312707.0,54.2739,54.283,54.1832,54.2376,312707.0
2017-08-03 09:30:00,59.8,59.99,59.64,59.97,236249.0,54.2557,54.4281,54.1106,54.41,236249.0
2017-08-03 09:40:00,59.98,60.12,59.94,60.1,406187.0,54.4191,54.5461,54.3828,54.5279,406187.0
2017-08-03 09:50:00,60.1,60.11,59.98,60.02,160536.0,54.5279,54.537,54.4191,54.4553,160536.0
2017-08-03 10:00:00,60.01,60.08,59.92,60.07,122914.0,54.4463,54.5098,54.3646,54.5007,122914.0
2017-08-03 10:10:00,60.07,60.25,60.05,60.2,195159.0,54.5007,54.664,54.4826,54.6187,195159.0
2017-08-03 10:20:00,60.19,60.28,60.13,60.2,196628.0,54.6096,54.6912,54.5551,54.6187,196628.0
2017-08-03 10:30:00,60.2,60.3,60.19,60.22,162824.0,54.6187,54.7094,54.6096,54.6368,162824.0
2017-08-03 10:40:00,60.23,60.32,60.2,60.32,141777.0,54.6459,54.7275,54.6187,54.7275,141777.0
2017-08-03 10:50:00,60.32,60.53,60.31,60.5,277242.0,54.7275,54.9181,54.7185,54.8908,277242.0
2017-08-03 11:00:00,60.5,60.51,60.34,60.35,184669.0,54.8908,54.8999,54.7457,54.7548,184669.0
2017-08-03 11:10:00,60.34,60.41,60.22,60.23,125927.0,54.7457,54.8092,54.6368,54.6459,125927.0
2017-08-03 11:20:00,60.23,60.26,60.14,60.22,90811.0,54.6459,54.6731,54.5642,54.6368,90811.0
2017-08-03 11:30:00,60.22,60.23,60.06,60.19,148375.0,54.6368,54.6459,54.4916,54.6096,148375.0
2017-08-03 11:40:00,60.18,60.19,60.09,60.1,54338.0,54.6005,54.6096,54.5189,54.5279,54338.0
2017-08-03 11:50:00,60.09,60.13,60.08,60.1,43461.0,54.5189,54.5551,54.5098,54.5279,43461.0
2017-08-03 12:00:00,60.1,60.13,60.08,60.12,131629.0,54.5279,54.5551,54.5098,54.5461,131629.0
2017-08-03 12:10:00,60.12,60.25,60.1,60.22,114874.0,54.5461,54.664,54.5279,54.6368,114874.0
2017-08-03 12:20:00,60.22,60.27,60.19,60.27,75322.0,54.6368,54.6822,54.6096,54.6822,75322.0
2017-08-03 12:30:00,60.25,60.33,60.22,60.22,98160.0,54.664,54.7366,54.6368,54.6368,98160.0
2017-08-03 12:40:00,60.22,60.23,60.13,60.14,62861.0,54.6368,54.6459,54.5551,54.5642,62861.0
2017-08-03 12:50:00,60.14,60.15,60.08,60.12,76171.0,54.5642,54.5733,54.5098,54.5461,76171.0
2017-08-03 13:00:00,60.12,60.14,60.08,60.1,41982.0,54.5461,54.5642,54.5098,54.5279,41982.0
2017-08-03 13:10:00,60.1,60.12,60.08,60.11,61992.0,54.5279,54.5461,54.5098,54.537,61992.0
2017-08-03 13:20:00,60.11,60.12,60.08,60.11,45803.0,54.537,54.5461,54.5098,54.537,45803.0
2017-08-03 13:30:00,60.11,60.12,60.06,60.12,68906.0,54.537,54.5461,54.4916,54.5461,68906.0
2017-08-03 13:40:00,60.12,60.16,60.11,60.12,53369.0,54.5461,54.5824,54.537,54.5461,53369.0
2017-08-03 13:50:00,60.12,60.18,60.12,60.15,46138.0,54.5461,54.6005,54.5461,54.5733,46138.0
2017-08-03 14:00:00,60.15,60.15,60.11,60.12,144206.0,54.5733,54.5733,54.537,54.5461,144206.0
2017-08-03 14:10:00,60.12,60.28,60.12,60.27,112394.0,54.5461,54.6912,54.5461,54.6822,112394.0
2017-08-03 14:20:00,60.27,60.4,60.26,60.37,151817.0,54.6822,54.8001,54.6731,54.7729,151817.0
2017-08-03 14:30:00,60.37,60.38,60.31,60.36,96648.0,54.7729,54.782,54.7185,54.7638,96648.0
2017-08-03 14:40:00,60.36,60.37,60.3,60.33,90742.0,54.7638,54.7729,54.7094,54.7366,90742.0
2017-08-03 14:50:00,60.32,60.34,60.25,60.27,68986.0,54.7275,54.7457,54.664,54.6822,68986.0
2017-08-03 15:00:00,60.27,60.28,60.2,60.21,92350.0,54.6822,54.6912,54.6187,54.6277,92350.0
2017-08-03 15:10:00,60.21,60.22,60.17,60.18,68159.0,54.6277,54.6368,54.5914,54.6005,68159.0
2017-08-03 15:20:00,60.19,60.2,60.15,60.18,98301.0,54.6096,54.6187,54.5733,54.6005,98301.0
2017-08-03 15:30:00,60.18,60.19,60.06,60.17,219693.0,54.6005,54.6096,54.4916,54.5914,219693.0
2017-08-03 15:40:00,60.17,60.18,60.12,60.12,130950.0,54.5914,54.6005,54.5461,54.5461,130950.0
2017-08-03 15:50:00,60.12,60.15,60.11,60.14,318436.0,54.5461,54.5733,54.537,54.5642,318436.0
2017-08-04 09:30:00,60.17,60.34,60.11,60.29,204109.0,54.5914,54.7457,54.537,54.7003,204109.0
2017-08-04 09:40:00,60.28,60.29,60.06,60.21,142712.0,54.6912,54.7003,54.4916,54.6277,142712.0
2017-08-04 09:50:00,60.22,60.22,60.14,60.17,136458.0,54.6368,54.6368,54.5642,54.5914,136458.0
2017-08-04 10:00:00,60.18,60.21,59.95,59.98,146957.0,54.6005,54.6277,54.3918,54.4191,146957.0
2017-08-04 10:10:00,59.98,60.04,59.74,59.76,189688.0,54.4191,54.4735,54.2013,54.2195,189688.0
2017-08-04 10:20:00,59.75,59.88,59.66,59.88,135635.0,54.2104,54.3283,54.1287,54.3283,135635.0
2017-08-04 10:30:00,59.88,59.93,59.83,59.86,61377.0,54.3283,54.3737,54.283,54.3102,61377.0
2017-08-04 10:40:00,59.87,59.91,59.82,59.83,80156.0,54.3193,54.3555,54.2739,54.283,80156.0
2017-08-04 10:50:00,59.83,59.84,59.74,59.79,77680.0,54.283,54.292,54.2013,54.2467,77680.0
2017-08-04 11:00:00,59.79,59.83,59.72,59.72,69922.0,54.2467,54.283,54.1832,54.1832,69922.0
2017-08-04 11:10:00,59.73,59.74,59.64,59.65,105352.0,54.1922,54.2013,54.1106,54.1197,105352.0
2017-08-04 11:20:00,59.65,59.69,59.63,59.68,70459.0,54.1197,54.1559,54.1015,54.1469,70459.0
2017-08-04 11:30:00,59.68,59.75,59.68,59.72,74247.0,54.1469,54.2104,54.1469,54.1832,74247.0
2017-08-04 11:40:00,59.71,59.75,59.69,59.71,56313.0,54.1741,54.2104,54.1559,54.1741,56313.0
2017-08-04 11:50:00,59.71,59.73,59.67,59.71,53151.0,54.1741,54.1922,54.1378,54.1741,53151.0
2017-08-04 12:00:00,59.71,59.75,59.69,59.74,45802.0,54.1741,54.2104,54.1559,54.2013,45802.0
2017-08-04 12:10:00,59.74,59.76,59.71,59.74,61753.0,54.2013,54.2195,54.1741,54.2013,61753.0
2017-08-04 12:20:00,59.75,59.83,59.74,59.83,66653.0,54.2104,54.283,54.2013,54.283,66653.0
2017-08-04 12:30:00,59.83,59.88,59.83,59.85,108702.0,54.283,54.3283,54.283,54.3011,108702.0
2017-08-04 12:40:00,59.85,59.86,59.74,59.76,81044.0,54.3011,54.3102,54.2013,54.2195,81044.0
2017-08-04 12:50:00,59.76,59.81,59.75,59.8,65163.0,54.2195,54.2648,54.2104,54.2557,65163.0
2017-08-04 13:00:00,59.81,59.84,59.79,59.8,46703.0,54.2648,54.292,54.2467,54.2557,46703.0
2017-08-04 13:10:00,59.8,59.84,59.78,59.83,67232.0,54.2557,54.292,54.2376,54.283,67232.0
2017-08-04 13:20:00,59.83,59.89,59.82,59.87,60648.0,54.283,54.3374,54.2739,54.3193,60648.0
2017-08-04 13:30:00,59.87,59.9,59.86,59.86,39664.0,54.3193,54.3465,54.3102,54.3102,39664.0
2017-08-04 13:40:00,59.86,59.91,59.85,59.89,48420.0,54.3102,54.3555,54.3011,54.3374,48420.0
2017-08-04 13:50:00,59.89,59.9,59.86,59.9,41785.0,54.3374,54.3465,54.3102,54.3465,41785.0
2017-08-04 14:00:00,59.9,59.91,59.87,59.87,56643.0,54.3465,54.3555,54.3193,54.3193,56643.0
2017-08-04 14:10:00,59.88,59.88,59.84,59.85,57704.0,54.3283,54.3283,54.292,54.3011,57704.0
2017-08-04 14:20:00,59.85,59.86,59.8,59.83,65791.0,54.3011,54.3102,54.2557,54.283,65791.0
2017-08-04 14:30:00,59.83,59.88,59.81,59.88,60277.0,54.283,54.3283,54.2648,54.3283,60277.0
2017-08-04 14:40:00,59.88,59.89,59.82,59.83,30650.0,54.3283,54.3374,54.2739,54.283,30650.0
2017-08-04 14:50:00,59.83,59.86,59.78,59.83,71130.0,54.283,54.3102,54.2376,54.283,71130.0
2017-08-04 15:00:00,59.83,59.85,59.81,59.85,53761.0,54.283,54.3011,54.2648,54.3011,53761.0
2017-08-04 15:10:00,59.85,59.85,59.73,59.75,70920.0,54.3011,54.3011,54.1922,54.2104,70920.0
2017-08-04 15:20:00,59.74,59.8,59.74,59.8,72614.0,54.2013,54.2557,54.2013,54.2557,72614.0
2017-08-04 15:30:00,59.8,59.81,59.76,59.78,61207.0,54.2557,54.2648,54.2195,54.2376,61207.0
2017-08-04 15:40:00,59.78,59.79,59.74,59.74,112814.0,54.2376,54.2467,54.2013,54.2013,112814.0
2017-08-04 15:50:00,59.75,59.77,59.71,59.74,315303.0,54.2104,54.2285,54.1741,54.2013,315303.0
2017-08-07 09:30:00,59.82,59.96,59.8,59.96,160786.0,54.2739,54.4009,54.2557,54.4009,160786.0
2017-08-07 09:40:00,59.95,60.04,59.81,59.99,121866.0,54.3918,54.4735,54.2648,54.4281,121866.0
2017-08-07 09:50:00,59.99,60.05,59.93,60.02,77938.0,54.4281,54.4826,54.3737,54.4553,77938.0
2017-08-07 10:00:00,60.03,60.1,59.95,59.97,84872.0,54.4644,54.5279,54.3918,54.41,84872.0
2017-08-07 10:10:00,59.97,59.98,59.92,59.95,84423.0,54.41,54.4191,54.3646,54.3918,84423.0
2017-08-07 10:20:00,59.95,59.96,59.82,59.85,37522.0,54.3918,54.4009,54.2739,54.3011,37522.0
2017-08-07 10:30:00,59.86,59.91,59.86,59.91,48908.0,54.3102,54.3555,54.3102,54.3555,48908.0
2017-08-07 10:40:00,59.9,59.95,59.86,59.94,119982.0,54.3465,54.3918,54.3102,54.3828,119982.0
2017-08-07 10:50:00,59.94,59.94,59.9,59.92,47358.0,54.3828,54.3828,54.3465,54.3646,47358.0
2017-08-07 11:00:00,59.92,59.92,59.84,59.89,62473.0,54.3646,54.3646,54.292,54.3374,62473.0
2017-08-07 11:10:00,59.89,59.93,59.89,59.89,58749.0,54.3374,54.3737,54.3374,54.3374,58749.0
2017-08-07 11:20:00,59.89,59.93,59.88,59.89,66401.0,54.3374,54.3737,54.3283,54.3374,66401.0
2017-08-07 11:30:00,59.9,59.91,59.85,59.87,40028.0,54.3465,54.3555,54.3011,54.3193,40028.0
2017-08-07 11:40:00,59.87,59.94,59.87,59.9,58554.0,54.3193,54.3828,54.3193,54.3465,58554.0
2017-08-07 11:50:00,59.9,59.9,59.87,59.88,34852.0,54.3465,54.3465,54.3193,54.3283,34852.0
2017-08-07 12:00:00,59.89,59.9,59.86,59.88,43042.0,54.3374,54.3465,54.3102,54.3283,43042.0
2017-08-07 12:10:00,59.88,59.9,59.85,59.86,38672.0,54.3283,54.3465,54.3011,54.3102,38672.0
2017-08-07 12:20:00,59.85,59.85,59.75,59.76,63140.0,54.3011,54.3011,54.2104,54.2195,63140.0
2017-08-07 12:30:00,59.75,59.8,59.75,59.78,63789.0,54.2104,54.2557,54.2104,54.2376,63789.0
2017-08-07 12:40:00,59.78,59.82,59.77,59.82,31264.0,54.2376,54.2739,54.2285,54.2739,31264.0
2017-08-07 12:50:00,59.81,59.83,59.76,59.77,66205.0,54.2648,54.283,54.2195,54.2285,66205.0
2017-08-07 13:00:00,59.77,59.78,59.73,59.74,59908.0,54.2285,54.2376,54.1922,54.2013,59908.0
2017-08-07 13:10:00,59.74,59.78,59.73,59.76,28827.0,54.2013,54.2376,54.1922,54.2195,28827.0
2017-08-07 13:20:00,59.75,59.83,59.74,59.82,27303.0,54.2104,54.283,54.2013,54.2739,27303.0
2017-08-07 13:30:00,59.83,59.83,59.79,59.79,26811.0,54.283,54.283,54.2467,54.2467,26811.0
2017-08-07 13:40:00,59.79,59.79,59.75,59.77,34448.0,54.2467,54.2467,54.2104,54.2285,34448.0
2017-08-07 13:50:00,59.77,59.77,59.73,59.73,29892.0,54.2285,54.2285,54.1922,54.1922,29892.0
2017-08-07 14:00:00,59.74,59.75,59.72,59.73,42793.0,54.2013,54.2104,54.1832,54.1922,42793.0
2017-08-07 14:10:00,59.72,59.75,59.72,59.75,25196.0,54.1832,54.2104,54.1832,54.2104,25196.0
2017-08-07 14:20:00,59.74,59.76,59.71,59.73,49596.0,54.2013,54.2195,54.1741,54.1922,49596.0
2017-08-07 14:30:00,59.73,59.79,59.72,59.77,53231.0,54.1922,54.2467,54.1832,54.2285,53231.0
2017-08-07 14:40:00,59.77,59.79,59.73,59.76,58103.0,54.2285,54.2467,54.1922,54.2195,58103.0
2017-08-07 14:50:00,59.76,59.81,59.74,59.79,39198.0,54.2195,54.2648,54.2013,54.2467,39198.0
2017-08-07 15:00:00,59.8,59.84,59.77,59.83,49491.0,54.2557,54.292,54.2285,54.283,49491.0
2017-08-07 15:10:00,59.83,59.83,59.8,59.82,50854.0,54.283,54.283,54.2557,54.2739,50854.0
2017-08-07 15:20:00,59.82,59.87,59.8,59.86,77308.0,54.2739,54.3193,54.2557,54.3102,77308.0
2017-08-07 15:30:00,59.86,59.88,59.82,59.88,77950.0,54.3102,54.3283,54.2739,54.3283,77950.0
2017-08-07 15:40:00,59.88,59.89,59.83,59.83,136281.0,54.3283,54.3374,54.283,54.283,136281.0
2017-08-07 15:50:00,59.83,59.84,59.79,59.8,280605.0,54.283,54.292,54.2467,54.2557,280605.0
2017-08-08 09:30:00,59.88,60.12,59.63,59.8,438901.0,54.3283,54.5461,54.1015,54.2557,438901.0
2017-08-08 09:40:00,59.79,59.97,59.74,59.93,177231.0,54.2467,54.41,54.2013,54.3737,177231.0
2017-08-08 09:50:00,59.92,60.04,59.92,60.04,131655.0,54.3646,54.4735,54.3646,54.4735,131655.0
2017-08-08 10:00:00,60.04,60.1,59.99,60.0,163671.0,54.4735,54.5279,54.4281,54.4372,163671.0
2017-08-08 10:10:00,60.0,60.03,59.92,59.98,78039.0,54.4372,54.4644,54.3646,54.4191,78039.0
2017-08-08 10:20:00,59.98,60.02,59.93,60.02,67355.0,54.4191,54.4553,54.3737,54.4553,67355.0
2017-08-08 10:30:00,60.02,60.03,59.92,59.93,78894.0,54.4553,54.4644,54.3646,54.3737,78894.0
2017-08-08 10:40:00,59.93,59.97,59.89,59.96,45970.0,54.3737,54.41,54.3374,54.4009,45970.0
2017-08-08 10:50:00,59.96,60.01,59.91,59.99,130886.0,54.4009,54.4463,54.3555,54.4281,130886.0
2017-08-08 11:00:00,59.99,60.02,59.88,59.89,57806.0,54.4281,54.4553,54.3283,54.3374,57806.0
2017-08-08 11:10:00,59.89,59.98,59.86,59.95,56770.0,54.3374,54.4191,54.3102,54.3918,56770.0
2017-08-08 11:20:00,59.96,59.96,59.79,59.83,71732.0,54.4009,54.4009,54.2467,54.283,71732.0
2017-08-08 11:30:00,59.83,59.91,59.69,59.74,327571.0,54.283,54.3555,54.1559,54.2013,327571.0
2017-08-08 11:40:00,59.75,59.79,59.56,59.56,203470.0,54.2104,54.2467,54.038,54.038,203470.0
2017-08-08 11:50:00,59.56,59.75,59.54,59.74,186178.0,54.038,54.2104,54.0198,54.2013,186178.0
2017-08-08 12:00:00,59.75,59.76,59.65,59.66,67958.0,54.2104,54.2195,54.1197,54.1287,67958.0
2017-08-08 12:10:00,59.67,59.69,59.61,59.61,68652.0,54.1378,54.1559,54.0834,54.0834,68652.0
2017-08-08 12:20:00,59.61,59.65,59.61,59.64,62006.0,54.0834,54.1197,54.0834,54.1106,62006.0
2017-08-08 12:30:00,59.65,59.73,59.64,59.7,62178.0,54.1197,54.1922,54.1106,54.165,62178.0
2017-08-08 12:40:00,59.7,59.71,59.67,59.69,43994.0,54.165,54.1741,54.1378,54.1559,43994.0
2017-08-08 12:50:00,59.69,59.72,59.67,59.67,40973.0,54.1559,54.1832,54.1378,54.1378,40973.0
2017-08-08 13:00:00,59.67,59.71,59.62,59.68,47235.0,54.1378,54.1741,54.0924,54.1469,47235.0
2017-08-08 13:10:00,59.67,59.7,59.63,59.67,72977.0,54.1378,54.165,54.1015,54.1378,72977.0
2017-08-08 13:20:00,59.67,59.69,59.58,59.6,53391.0,54.1378,54.1559,54.0561,54.0743,53391.0
2017-08-08 13:30:00,59.6,59.63,59.57,59.63,42483.0,54.0743,54.1015,54.0471,54.1015,42483.0
2017-08-08 13:40:00,59.63,59.65,59.58,59.62,45724.0,54.1015,54.1197,54.0561,54.0924,45724.0
2017-08-08 13:50:00,59.62,59.62,59.59,59.61,37547.0,54.0924,54.0924,54.0652,54.0834,37547.0
2017-08-08 14:00:00,59.6,59.62,59.58,59.61,51071.0,54.0743,54.0924,54.0561,54.0834,51071.0
2017-08-08 14:10:00,59.6,59.64,59.58,59.58,90667.0,54.0743,54.1106,54.0561,54.0561,90667.0
2017-08-08 14:20:00,59.59,59.61,59.56,59.56,51550.0,54.0652,54.0834,54.038,54.038,51550.0
2017-08-08 14:30:00,59.56,59.6,59.56,59.6,51467.0,54.038,54.0743,54.038,54.0743,51467.0
2017-08-08 14:40:00,59.6,59.61,59.57,59.6,69534.0,54.0743,54.0834,54.0471,54.0743,69534.0
2017-08-08 14:50:00,59.6,59.64,59.53,59.54,104944.0,54.0743,54.1106,54.0108,54.0198,104944.0
2017-08-08 15:00:00,59.54,59.6,59.52,59.59,132552.0,54.0198,54.0743,54.0017,54.0652,132552.0
2017-08-08 15:10:00,59.59,59.59,59.55,59.58,83892.0,54.0652,54.0652,54.0289,54.0561,83892.0
2017-08-08 15:20:00,59.58,59.58,59.45,59.49,135714.0,54.0561,54.0561,53.9382,53.9745,135714.0
2017-08-08 15:30:00,59.49,59.49,59.36,59.45,213023.0,53.9745,53.9745,53.8565,53.9382,213023.0
2017-08-08 15:40:00,59.44,59.46,59.42,59.44,206314.0,53.9291,53.9473,53.911,53.9291,206314.0
2017-08-08 15:50:00,59.44,59.46,59.37,59.44,527416.0,53.9291,53.9473,53.8656,53.9291,527416.0
2017-08-09 09:30:00,59.42,59.58,59.26,59.58,390778.0,53.911,54.0561,53.7658,54.0561,390778.0
2017-08-09 09:40:00,59.57,59.88,59.54,59.82,176398.0,54.0471,54.3283,54.0198,54.2739,176398.0
2017-08-09 09:50:00,59.82,59.93,59.79,59.89,187897.0,54.2739,54.3737,54.2467,54.3374,187897.0
2017-08-09 10:00:00,59.9,59.93,59.76,59.92,164387.0,54.3465,54.3737,54.2195,54.3646,164387.0
2017-08-09 10:10:00,59.92,59.94,59.73,59.74,142897.0,54.3646,54.3828,54.1922,54.2013,142897.0
2017-08-09 10:20:00,59.74,59.77,59.68,59.7,85896.0,54.2013,54.2285,54.1469,54.165,85896.0
2017-08-09 10:30:00,59.7,59.78,59.66,59.78,109928.0,54.165,54.2376,54.1287,54.2376,109928.0
2017-08-09 10:40:00,59.78,59.8,59.7,59.7,94842.0,54.2376,54.2557,54.165,54.165,94842.0
2017-08-09 10:50:00,59.7,59.84,59.7,59.83,107470.0,54.165,54.292,54.165,54.283,107470.0
2017-08-09 11:00:00,59.83,59.83,59.76,59.8,76775.0,54.283,54.283,54.2195,54.2557,76775.0
2017-08-09 11:10:00,59.8,59.83,59.75,59.75,75721.0,54.2557,54.283,54.2104,54.2104,75721.0
2017-08-09 11:20:00,59.74,59.8,59.74,59.79,62756.0,54.2013,54.2557,54.2013,54.2467,62756.0
2017-08-09 11:30:00,59.79,59.9,59.78,59.85,104502.0,54.2467,54.3465,54.2376,54.3011,104502.0
2017-08-09 11:40:00,59.86,59.88,59.82,59.85,81328.0,54.3102,54.3283,54.2739,54.3011,81328.0
2017-08-09 11:50:00,59.84,59.93,59.83,59.91,137978.0,54.292,54.3737,54.283,54.3555,137978.0
2017-08-09 12:00:00,59.92,59.94,59.85,59.92,82451.0,54.3646,54.3828,54.3011,54.3646,82451.0
2017-08-09 12:10:00,59.92,59.94,59.89,59.92,60470.0,54.3646,54.3828,54.3374,54.3646,60470.0
2017-08-09 12:20:00,59.92,59.96,59.9,59.94,76520.0,54.3646,54.4009,54.3465,54.3828,76520.0
2017-08-09 12:30:00,59.93,59.97,59.84,59.84,58156.0,54.3737,54.41,54.292,54.292,58156.0
2017-08-09 12:40:00,59.84,59.84,59.7,59.76,145953.0,54.292,54.292,54.165,54.2195,145953.0
2017-08-09 12:50:00,59.75,59.79,59.73,59.77,40011.0,54.2104,54.2467,54.1922,54.2285,40011.0
2017-08-09 13:00:00,59.77,59.82,59.75,59.77,57052.0,54.2285,54.2739,54.2104,54.2285,57052.0
2017-08-09 13:10:00,59.76,59.81,59.73,59.75,68482.0,54.2195,54.2648,54.1922,54.2104,68482.0
2017-08-09 13:20:00,59.76,59.81,59.76,59.79,56157.0,54.2195,54.2648,54.2195,54.2467,56157.0
2017-08-09 13:30:00,59.79,59.81,59.78,59.8,56130.0,54.2467,54.2648,54.2376,54.2557,56130.0
2017-08-09 13:40:00,59.8,59.82,59.77,59.81,95951.0,54.2557,54.2739,54.2285,54.2648,95951.0
2017-08-09 13:50:00,59.8,59.81,59.72,59.74,45800.0,54.2557,54.2648,54.1832,54.2013,45800.0
2017-08-09 14:00:00,59.73,59.76,59.63,59.63,46233.0,54.1922,54.2195,54.1015,54.1015,46233.0
2017-08-09 14:10:00,59.63,59.67,59.62,59.65,52104.0,54.1015,54.1378,54.0924,54.1197,52104.0
2017-08-09 14:20:00,59.65,59.69,59.57,59.59,119421.0,54.1197,54.1559,54.0471,54.0652,119421.0
2017-08-09 14:30:00,59.6,59.63,59.58,59.58,63724.0,54.0743,54.1015,54.0561,54.0561,63724.0
2017-08-09 14:40:00,59.58,59.63,59.57,59.62,69035.0,54.0561,54.1015,54.0471,54.0924,69035.0
2017-08-09 14:50:00,59.62,59.65,59.6,59.63,79269.0,54.0924,54.1197,54.0743,54.1015,79269.0
2017-08-09 15:00:00,59.63,59.66,59.59,59.6,102110.0,54.1015,54.1287,54.0652,54.0743,102110.0
2017-08-09 15:10:00,59.6,59.7,59.59,59.69,96655.0,54.0743,54.165,54.0652,54.1559,96655.0
2017-08-09 15:20:00,59.68,59.71,59.64,59.7,93027.0,54.1469,54.1741,54.1106,54.165,93027.0
2017-08-09 15:30:00,59.7,59.8,59.67,59.8,144706.0,54.165,54.2557,54.1378,54.2557,144706.0
2017-08-09 15:40:00,59.8,59.89,59.79,59.85,220487.0,54.2557,54.3374,54.2467,54.3011,220487.0
2017-08-09 15:50:00,59.86,59.9,59.86,59.88,298078.0,54.3102,54.3465,54.3102,54.3283,298078.0
2017-08-10 09:30:00,59.68,59.68,59.17,59.47,281471.0,54.1469,54.1469,53.6842,53.9563,281471.0
2017-08-10 09:40:00,59.47,59.63,59.35,59.48,113671.0,53.9563,54.1015,53.8475,53.9654,113671.0
2017-08-10 09:50:00,59.48,59.6,59.45,59.47,158707.0,53.9654,54.0743,53.9382,53.9563,158707.0
2017-08-10 10:00:00,59.47,59.51,59.28,59.36,157369.0,53.9563,53.9926,53.784,53.8565,157369.0
2017-08-10 10:10:00,59.35,59.35,59.18,59.33,111845.0,53.8475,53.8475,53.6932,53.8293,111845.0
2017-08-10 10:20:00,59.33,59.33,59.14,59.27,173335.0,53.8293,53.8293,53.6569,53.7749,173335.0
2017-08-10 10:30:00,59.27,59.35,59.23,59.31,66671.0,53.7749,53.8475,53.7386,53.8112,66671.0
2017-08-10 10:40:00,59.32,59.38,59.28,59.35,55756.0,53.8202,53.8747,53.784,53.8475,55756.0
2017-08-10 10:50:00,59.36,59.36,59.3,59.31,76499.0,53.8565,53.8565,53.8021,53.8112,76499.0
2017-08-10 11:00:00,59.31,59.32,59.21,59.21,113372.0,53.8112,53.8202,53.7204,53.7204,113372.0
2017-08-10 11:10:00,59.21,59.25,59.17,59.25,115020.0,53.7204,53.7567,53.6842,53.7567,115020.0
2017-08-10 11:20:00,59.26,59.37,59.21,59.36,84200.0,53.7658,53.8656,53.7204,53.8565,84200.0
2017-08-10 11:30:00,59.36,59.42,59.33,59.42,58285.0,53.8565,53.911,53.8293,53.911,58285.0
2017-08-10 11:40:00,59.42,59.42,59.31,59.41,73091.0,53.911,53.911,53.8112,53.9019,73091.0
2017-08-10 11:50:00,59.41,59.49,59.39,59.49,85198.0,53.9019,53.9745,53.8838,53.9745,85198.0
2017-08-10 12:00:00,59.48,59.55,59.38,59.54,124440.0,53.9654,54.0289,53.8747,54.0198,124440.0
2017-08-10 12:10:00,59.54,59.54,59.39,59.42,76046.0,54.0198,54.0198,53.8838,53.911,76046.0
2017-08-10 12:20:00,59.42,59.47,59.38,59.39,82373.0,53.911,53.9563,53.8747,53.8838,82373.0
2017-08-10 12:30:00,59.39,59.4,59.3,59.32,53396.0,53.8838,53.8928,53.8021,53.8202,53396.0
2017-08-10 12:40:00,59.31,59.4,59.28,59.38,106149.0,53.8112,53.8928,53.784,53.8747,106149.0
2017-08-10 12:50:00,59.38,59.39,59.3,59.33,70899.0,53.8747,53.8838,53.8021,53.8293,70899.0
2017-08-10 13:00:00,59.33,59.37,59.32,59.35,59096.0,53.8293,53.8656,53.8202,53.8475,59096.0
2017-08-10 13:10:00,59.35,59.41,59.34,59.38,121909.0,53.8475,53.9019,53.8384,53.8747,121909.0
2017-08-10 13:20:00,59.38,59.45,59.37,59.41,45263.0,53.8747,53.9382,53.8656,53.9019,45263.0
2017-08-10 13:30:00,59.41,59.48,59.39,59.45,51269.0,53.9019,53.9654,53.8838,53.9382,51269.0
2017-08-10 13:40:00,59.45,59.49,59.41,59.49,141062.0,53.9382,53.9745,53.9019,53.9745,141062.0
2017-08-10 13:50:00,59.49,59.49,59.4,59.45,42870.0,53.9745,53.9745,53.8928,53.9382,42870.0
2017-08-10 14:00:00,59.45,59.46,59.41,59.45,72859.0,53.9382,53.9473,53.9019,53.9382,72859.0
2017-08-10 14:10:00,59.46,59.54,59.46,59.54,97944.0,53.9473,54.0198,53.9473,54.0198,97944.0
2017-08-10 14:20:00,59.53,59.58,59.48,59.56,76622.0,54.0108,54.0561,53.9654,54.038,76622.0
2017-08-10 14:30:00,59.57,59.69,59.55,59.57,94607.0,54.0471,54.1559,54.0289,54.0471,94607.0
2017-08-10 14:40:00,59.57,59.66,59.56,59.65,52380.0,54.0471,54.1287,54.038,54.1197,52380.0
2017-08-10 14:50:00,59.66,59.67,59.55,59.55,128344.0,54.1287,54.1378,54.0289,54.0289,128344.0
2017-08-10 15:00:00,59.55,59.58,59.46,59.5,98932.0,54.0289,54.0561,53.9473,53.9836,98932.0
2017-08-10 15:10:00,59.5,59.5,59.32,59.35,140936.0,53.9836,53.9836,53.8202,53.8475,140936.0
2017-08-10 15:20:00,59.36,59.37,59.25,59.28,153970.0,53.8565,53.8656,53.7567,53.784,153970.0
2017-08-10 15:30:00,59.28,59.31,59.16,59.18,260290.0,53.784,53.8112,53.6751,53.6932,260290.0
2017-08-10 15:40:00,59.18,59.28,59.1,59.12,274226.0,53.6932,53.784,53.6206,53.6388,274226.0
2017-08-10 15:50:00,59.11,59.16,59.06,59.07,509446.0,53.6297,53.6751,53.5844,53.5934,509446.0
2017-08-11 09:30:00,58.73,58.97,58.59,58.9,472415.0,53.2849,53.5027,53.1579,53.4392,472415.0
2017-08-11 09:40:00,58.9,59.14,58.84,59.1,168653.0,53.4392,53.6569,53.3847,53.6206,168653.0
2017-08-11 09:50:00,59.09,59.16,58.98,59.08,163334.0,53.6116,53.6751,53.5118,53.6025,163334.0
2017-08-11 10:00:00,59.08,59.16,59.02,59.1,189417.0,53.6025,53.6751,53.5481,53.6206,189417.0
2017-08-11 10:10:00,59.11,59.11,58.89,58.92,134289.0,53.6297,53.6297,53.4301,53.4573,134289.0
2017-08-11 10:20:00,58.92,59.0,58.91,58.96,101925.0,53.4573,53.5299,53.4483,53.4936,101925.0
2017-08-11 10:30:00,58.96,59.09,58.95,59.0,138191.0,53.4936,53.6116,53.4846,53.5299,138191.0
2017-08-11 10:40:00,59.01,59.04,58.91,58.92,117811.0,53.539,53.5662,53.4483,53.4573,117811.0
2017-08-11 10:50:00,58.91,59.05,58.9,59.01,101813.0,53.4483,53.5753,53.4392,53.539,101813.0
2017-08-11 11:00:00,59.01,59.13,58.99,59.12,99873.0,53.539,53.6479,53.5208,53.6388,99873.0
2017-08-11 11:10:00,59.13,59.2,59.1,59.12,54894.0,53.6479,53.7114,53.6206,53.6388,54894.0
2017-08-11 11:20:00,59.11,59.18,59.04,59.06,121690.0,53.6297,53.6932,53.5662,53.5844,121690.0
2017-08-11 11:30:00,59.06,59.14,59.05,59.13,35788.0,53.5844,53.6569,53.5753,53.6479,35788.0
2017-08-11 11:40:00,59.13,59.16,59.1,59.13,100340.0,53.6479,53.6751,53.6206,53.6479,100340.0
2017-08-11 11:50:00,59.12,59.19,59.12,59.16,55372.0,53.6388,53.7023,53.6388,53.6751,55372.0
2017-08-11 12:00:00,59.16,59.26,59.12,59.26,50538.0,53.6751,53.7658,53.6388,53.7658,50538.0
2017-08-11 12:10:00,59.26,59.27,59.18,59.2,36284.0,53.7658,53.7749,53.6932,53.7114,36284.0
2017-08-11 12:20:00,59.2,59.23,59.17,59.22,46852.0,53.7114,53.7386,53.6842,53.7295,46852.0
2017-08-11 12:30:00,59.21,59.23,59.19,59.22,40479.0,53.7204,53.7386,53.7023,53.7295,40479.0
2017-08-11 12:40:00,59.21,59.26,59.19,59.2,38080.0,53.7204,53.7658,53.7023,53.7114,38080.0
2017-08-11 12:50:00,59.2,59.23,59.18,59.18,35997.0,53.7114,53.7386,53.6932,53.6932,35997.0
2017-08-11 13:00:00,59.17,59.23,59.16,59.22,43703.0,53.6842,53.7386,53.6751,53.7295,43703.0
2017-08-11 13:10:00,59.21,59.24,59.2,59.2,41179.0,53.7204,53.7477,53.7114,53.7114,41179.0
2017-08-11 13:20:00,59.2,59.2,59.14,59.16,47956.0,53.7114,53.7114,53.6569,53.6751,47956.0
2017-08-11 13:30:00,59.17,59.22,59.14,59.16,72376.0,53.6842,53.7295,53.6569,53.6751,72376.0
2017-08-11 13:40:00,59.16,59.18,59.08,59.09,91271.0,53.6751,53.6932,53.6025,53.6116,91271.0
2017-08-11 13:50:00,59.08,59.09,58.96,58.97,178304.0,53.6025,53.6116,53.4936,53.5027,178304.0
2017-08-11 14:00:00,58.97,59.01,58.93,59.0,92638.0,53.5027,53.539,53.4664,53.5299,92638.0
2017-08-11 14:10:00,59.0,59.02,58.97,58.99,58466.0,53.5299,53.5481,53.5027,53.5208,58466.0
2017-08-11 14:20:00,59.0,59.03,58.94,58.97,69393.0,53.5299,53.5571,53.4755,53.5027,69393.0
2017-08-11 14:30:00,58.96,58.97,58.84,58.86,75361.0,53.4936,53.5027,53.3847,53.4029,75361.0
2017-08-11 14:40:00,58.87,58.97,58.86,58.93,121810.0,53.412,53.5027,53.4029,53.4664,121810.0
2017-08-11 14:50:00,58.93,58.96,58.87,58.88,101410.0,53.4664,53.4936,53.412,53.421,101410.0
2017-08-11 15:00:00,58.89,59.03,58.88,59.01,102253.0,53.4301,53.5571,53.421,53.539,102253.0
2017-08-11 15:10:00,59.01,59.01,58.94,58.96,74434.0,53.539,53.539,53.4755,53.4936,74434.0
2017-08-11 15:20:00,58.97,59.04,58.95,59.03,92458.0,53.5027,53.5662,53.4846,53.5571,92458.0
2017-08-11 15:30:00,59.03,59.07,58.99,59.04,118588.0,53.5571,53.5934,53.5208,53.5662,118588.0
2017-08-11 15:40:00,59.04,59.07,59.01,59.06,148042.0,53.5662,53.5934,53.539,53.5844,148042.0
2017-08-11 15:50:00,59.06,59.06,58.93,58.96,287800.0,53.5844,53.5844,53.4664,53.4936,287800.0
2017-08-14 09:30:00,59.15,59.44,59.13,59.39,300538.0,53.666,53.9291,53.6479,53.8838,300538.0
2017-08-14 09:40:00,59.37,59.55,59.31,59.54,98259.0,53.8656,54.0289,53.8112,54.0198,98259.0
2017-08-14 09:50:00,59.55,59.56,59.35,59.51,91505.0,54.0289,54.038,53.8475,53.9926,91505.0
2017-08-14 10:00:00,59.48,59.62,59.47,59.6,102383.0,53.9654,54.0924,53.9563,54.0743,102383.0
2017-08-14 10:10:00,59.6,59.74,59.59,59.68,147164.0,54.0743,54.2013,54.0652,54.1469,147164.0
2017-08-14 10:20:00,59.68,59.89,59.67,59.87,221391.0,54.1469,54.3374,54.1378,54.3193,221391.0
2017-08-14 10:30:00,59.87,59.91,59.76,59.78,129903.0,54.3193,54.3555,54.2195,54.2376,129903.0
2017-08-14 10:40:00,59.78,59.94,59.78,59.92,145036.0,54.2376,54.3828,54.2376,54.3646,145036.0
2017-08-14 10:50:00,59.93,59.94,59.86,59.9,119085.0,54.3737,54.3828,54.3102,54.3465,119085.0
2017-08-14 11:00:00,59.91,59.91,59.79,59.84,134215.0,54.3555,54.3555,54.2467,54.292,134215.0
2017-08-14 11:10:00,59.84,59.88,59.81,59.84,100381.0,54.292,54.3283,54.2648,54.292,100381.0
2017-08-14 11:20:00,59.84,59.9,59.83,59.9,63747.0,54.292,54.3465,54.283,54.3465,63747.0
2017-08-14 11:30:00,59.9,60.0,59.9,59.96,120458.0,54.3465,54.4372,54.3465,54.4009,120458.0
2017-08-14 11:40:00,59.96,59.98,59.93,59.97,56399.0,54.4009,54.4191,54.3737,54.41,56399.0
2017-08-14 11:50:00,59.97,59.97,59.86,59.86,48903.0,54.41,54.41,54.3102,54.3102,48903.0
2017-08-14 12:00:00,59.87,59.95,59.86,59.95,71041.0,54.3193,54.3918,54.3102,54.3918,71041.0
2017-08-14 12:10:00,59.94,59.97,59.94,59.95,54355.0,54.3828,54.41,54.3828,54.3918,54355.0
2017-08-14 12:20:00,59.95,59.96,59.88,59.91,108900.0,54.3918,54.4009,54.3283,54.3555,108900.0
2017-08-14 12:30:00,59.91,59.93,59.88,59.88,55394.0,54.3555,54.3737,54.3283,54.3283,55394.0
2017-08-14 12:40:00,59.89,59.93,59.89,59.9,94510.0,54.3374,54.3737,54.3374,54.3465,94510.0
2017-08-14 12:50:00,59.9,59.91,59.87,59.89,38443.0,54.3465,54.3555,54.3193,54.3374,38443.0
2017-08-14 13:00:00,59.89,59.93,59.88,59.89,67563.0,54.3374,54.3737,54.3283,54.3374,67563.0
2017-08-14 13:10:00,59.9,59.91,59.86,59.87,49180.0,54.3465,54.3555,54.3102,54.3193,49180.0
2017-08-14 13:20:00,59.86,59.87,59.81,59.83,46745.0,54.3102,54.3193,54.2648,54.283,46745.0
2017-08-14 13:30:00,59.84,59.89,59.82,59.85,47747.0,54.292,54.3374,54.2739,54.3011,47747.0
2017-08-14 13:40:00,59.85,59.88,59.85,59.86,35579.0,54.3011,54.3283,54.3011,54.3102,35579.0
2017-08-14 13:50:00,59.86,59.9,59.86,59.9,38505.0,54.3102,54.3465,54.3102,54.3465,38505.0
2017-08-14 14:00:00,59.9,59.91,59.88,59.9,44318.0,54.3465,54.3555,54.3283,54.3465,44318.0
2017-08-14 14:10:00,59.9,59.91,59.85,59.85,59445.0,54.3465,54.3555,54.3011,54.3011,59445.0
2017-08-14 14:20:00,59.86,59.88,59.78,59.8,68571.0,54.3102,54.3283,54.2376,54.2557,68571.0
2017-08-14 14:30:00,59.8,59.83,59.78,59.78,52408.0,54.2557,54.283,54.2376,54.2376,52408.0
2017-08-14 14:40:00,59.79,59.84,59.76,59.79,60370.0,54.2467,54.292,54.2195,54.2467,60370.0
2017-08-14 14:50:00,59.78,59.81,59.73,59.8,53119.0,54.2376,54.2648,54.1922,54.2557,53119.0
2017-08-14 15:00:00,59.8,59.85,59.79,59.81,110410.0,54.2557,54.3011,54.2467,54.2648,110410.0
2017-08-14 15:10:00,59.81,59.82,59.77,59.78,84688.0,54.2648,54.2739,54.2285,54.2376,84688.0
2017-08-14 15:20:00,59.78,59.85,59.75,59.85,103490.0,54.2376,54.3011,54.2104,54.3011,103490.0
2017-08-14 15:30:00,59.83,59.85,59.78,59.8,93636.0,54.283,54.3011,54.2376,54.2557,93636.0
2017-08-14 15:40:00,59.8,59.88,59.8,59.83,194392.0,54.2557,54.3283,54.2557,54.283,194392.0
2017-08-14 15:50:00,59.84,59.88,59.73,59.76,377018.0,54.292,54.3283,54.1922,54.2195,377018.0
2017-08-15 09:30:00,58.94,59.01,58.53,58.8,439940.0,53.4755,53.539,53.1035,53.3485,439940.0
2017-08-15 09:40:00,58.8,58.98,58.77,58.96,180485.0,53.3485,53.5118,53.3212,53.4936,180485.0
2017-08-15 09:50:00,58.96,58.99,58.83,58.92,168212.0,53.4936,53.5208,53.3757,53.4573,168212.0
2017-08-15 10:00:00,58.93,58.98,58.9,58.91,151179.0,53.4664,53.5118,53.4392,53.4483,151179.0
2017-08-15 10:10:00,58.91,58.91,58.65,58.73,235401.0,53.4483,53.4483,53.2124,53.2849,235401.0
2017-08-15 10:20:00,58.74,58.78,58.62,58.63,261569.0,53.294,53.3303,53.1851,53.1942,261569.0
2017-08-15 10:30:00,58.64,58.69,58.54,58.64,199877.0,53.2033,53.2487,53.1126,53.2033,199877.0
2017-08-15 10:40:00,58.65,58.7,58.5,58.67,224431.0,53.2124,53.2577,53.0763,53.2305,224431.0
2017-08-15 10:50:00,58.66,58.74,58.66,58.71,202701.0,53.2214,53.294,53.2214,53.2668,202701.0
2017-08-15 11:00:00,58.71,58.81,58.69,58.71,184831.0,53.2668,53.3575,53.2487,53.2668,184831.0
2017-08-15 11:10:00,58.71,58.77,58.69,58.7,163872.0,53.2668,53.3212,53.2487,53.2577,163872.0
2017-08-15 11:20:00,58.7,58.81,58.67,58.74,137089.0,53.2577,53.3575,53.2305,53.294,137089.0
2017-08-15 11:30:00,58.74,58.77,58.66,58.72,89232.0,53.294,53.3212,53.2214,53.2759,89232.0
2017-08-15 11:40:00,58.72,58.72,58.57,58.61,102447.0,53.2759,53.2759,53.1398,53.1761,102447.0
2017-08-15 11:50:00,58.61,58.62,58.56,58.57,119227.0,53.1761,53.1851,53.1307,53.1398,119227.0
2017-08-15 12:00:00,58.58,58.63,58.57,58.6,84260.0,53.1489,53.1942,53.1398,53.167,84260.0
2017-08-15 12:10:00,58.6,58.61,58.54,58.58,85802.0,53.167,53.1761,53.1126,53.1489,85802.0
2017-08-15 12:20:00,58.59,58.65,58.58,58.63,148964.0,53.1579,53.2124,53.1489,53.1942,148964.0
2017-08-15 12:30:00,58.63,58.67,58.61,58.65,57561.0,53.1942,53.2305,53.1761,53.2124,57561.0
2017-08-15 12:40:00,58.65,58.71,58.64,58.68,67395.0,53.2124,53.2668,53.2033,53.2396,67395.0
2017-08-15 12:50:00,58.69,58.74,58.68,58.72,95775.0,53.2487,53.294,53.2396,53.2759,95775.0
2017-08-15 13:00:00,58.72,58.72,58.53,58.6,408570.0,53.2759,53.2759,53.1035,53.167,408570.0
2017-08-15 13:10:00,58.59,58.64,58.56,58.62,268846.0,53.1579,53.2033,53.1307,53.1851,268846.0
2017-08-15 13:20:00,58.62,58.64,58.52,58.54,141817.0,53.1851,53.2033,53.0944,53.1126,141817.0
2017-08-15 13:30:00,58.54,58.59,58.46,58.47,134459.0,53.1126,53.1579,53.04,53.0491,134459.0
2017-08-15 13:40:00,58.46,58.47,58.36,58.4,168509.0,53.04,53.0491,52.9493,52.9855,168509.0
2017-08-15 13:50:00,58.4,58.4,58.29,58.29,146330.0,52.9855,52.9855,52.8857,52.8857,146330.0
2017-08-15 14:00:00,58.3,58.38,58.29,58.35,140704.0,52.8948,52.9674,52.8857,52.9402,140704.0
2017-08-15 14:10:00,58.35,58.36,58.29,58.34,106081.0,52.9402,52.9493,52.8857,52.9311,106081.0
2017-08-15 14:20:00,58.34,58.35,58.3,58.32,117738.0,52.9311,52.9402,52.8948,52.913,117738.0
2017-08-15 14:30:00,58.32,58.41,58.3,58.38,242417.0,52.913,52.9946,52.8948,52.9674,242417.0
2017-08-15 14:40:00,58.38,58.49,58.38,58.49,144582.0,52.9674,53.0672,52.9674,53.0672,144582.0
2017-08-15 14:50:00,58.49,58.54,58.4,58.42,134522.0,53.0672,53.1126,52.9855,53.0037,134522.0
2017-08-15 15:00:00,58.42,58.5,58.4,58.47,123405.0,53.0037,53.0763,52.9855,53.0491,123405.0
2017-08-15 15:10:00,58.47,58.49,58.43,58.49,173335.0,53.0491,53.0672,53.0128,53.0672,173335.0
2017-08-15 15:20:00,58.49,58.51,58.42,58.43,206491.0,53.0672,53.0853,53.0037,53.0128,206491.0
2017-08-15 15:30:00,58.43,58.49,58.39,58.47,407529.0,53.0128,53.0672,52.9765,53.0491,407529.0
2017-08-15 15:40:00,58.46,58.57,58.41,58.56,459604.0,53.04,53.1398,52.9946,53.1307,459604.0
2017-08-15 15:50:00,58.57,58.61,58.52,58.57,940472.0,53.1398,53.1761,53.0944,53.1398,940472.0
2017-08-16 09:30:00,58.9,59.05,58.42,58.48,355860.0,53.4392,53.5753,53.0037,53.0581,355860.0
2017-08-16 09:40:00,58.48,58.48,58.22,58.37,163914.0,53.0581,53.0581,52.8222,52.9583,163914.0
2017-08-16 09:50:00,58.37,58.54,58.36,58.43,110266.0,52.9583,53.1126,52.9493,53.0128,110266.0
2017-08-16 10:00:00,58.43,58.55,58.43,58.45,88825.0,53.0128,53.1216,53.0128,53.0309,88825.0
2017-08-16 10:10:00,58.45,58.48,58.39,58.47,91620.0,53.0309,53.0581,52.9765,53.0491,91620.0
2017-08-16 10:20:00,58.46,58.48,58.41,58.45,85071.0,53.04,53.0581,52.9946,53.0309,85071.0
2017-08-16 10:30:00,58.45,58.47,58.37,58.38,78536.0,53.0309,53.0491,52.9583,52.9674,78536.0
2017-08-16 10:40:00,58.38,58.47,58.36,58.45,140600.0,52.9674,53.0491,52.9493,53.0309,140600.0
2017-08-16 10:50:00,58.44,58.45,58.37,58.37,100848.0,53.0218,53.0309,52.9583,52.9583,100848.0
2017-08-16 11:00:00,58.38,58.4,58.3,58.38,94759.0,52.9674,52.9855,52.8948,52.9674,94759.0
2017-08-16 11:10:00,58.38,58.4,58.32,58.35,108910.0,52.9674,52.9855,52.913,52.9402,108910.0
2017-08-16 11:20:00,58.36,58.48,58.36,58.48,82237.0,52.9493,53.0581,52.9493,53.0581,82237.0
2017-08-16 11:30:00,58.48,58.6,58.48,58.6,104662.0,53.0581,53.167,53.0581,53.167,104662.0
2017-08-16 11:40:00,58.59,58.63,58.57,58.6,72988.0,53.1579,53.1942,53.1398,53.167,72988.0
2017-08-16 11:50:00,58.6,58.65,58.58,58.65,108828.0,53.167,53.2124,53.1489,53.2124,108828.0
2017-08-16 12:00:00,58.66,58.69,58.62,58.67,68365.0,53.2214,53.2487,53.1851,53.2305,68365.0
2017-08-16 12:10:00,58.67,58.76,58.67,58.73,125444.0,53.2305,53.3122,53.2305,53.2849,125444.0
2017-08-16 12:20:00,58.74,58.77,58.73,58.76,58153.0,53.294,53.3212,53.2849,53.3122,58153.0
2017-08-16 12:30:00,58.75,58.75,58.68,58.73,145514.0,53.3031,53.3031,53.2396,53.2849,145514.0
2017-08-16 12:40:00,58.73,58.75,58.72,58.74,59522.0,53.2849,53.3031,53.2759,53.294,59522.0
2017-08-16 12:50:00,58.73,58.77,58.66,58.72,57299.0,53.2849,53.3212,53.2214,53.2759,57299.0
2017-08-16 13:00:00,58.71,58.73,58.69,58.7,43282.0,53.2668,53.2849,53.2487,53.2577,43282.0
2017-08-16 13:10:00,58.7,58.71,58.58,58.59,70520.0,53.2577,53.2668,53.1489,53.1579,70520.0
2017-08-16 13:20:00,58.58,58.61,58.52,58.6,72051.0,53.1489,53.1761,53.0944,53.167,72051.0
2017-08-16 13:30:00,58.61,58.61,58.55,58.6,39235.0,53.1761,53.1761,53.1216,53.167,39235.0
2017-08-16 13:40:00,58.6,58.64,58.57,58.64,155325.0,53.167,53.2033,53.1398,53.2033,155325.0
2017-08-16 13:50:00,58.63,58.64,58.53,58.55,109783.0,53.1942,53.2033,53.1035,53.1216,109783.0
2017-08-16 14:00:00,58.55,58.6,58.5,58.54,193429.0,53.1216,53.167,53.0763,53.1126,193429.0
2017-08-16 14:10:00,58.54,58.63,58.48,58.56,94038.0,53.1126,53.1942,53.0581,53.1307,94038.0
2017-08-16 14:20:00,58.56,58.57,58.5,58.52,127183.0,53.1307,53.1398,53.0763,53.0944,127183.0
2017-08-16 14:30:00,58.52,58.55,58.48,58.51,81663.0,53.0944,53.1216,53.0581,53.0853,81663.0
2017-08-16 14:40:00,58.51,58.56,58.49,58.56,99204.0,53.0853,53.1307,53.0672,53.1307,99204.0
2017-08-16 14:50:00,58.55,58.56,58.5,58.53,105598.0,53.1216,53.1307,53.0763,53.1035,105598.0
2017-08-16 15:00:00,58.53,58.56,58.53,58.53,83143.0,53.1035,53.1307,53.1035,53.1035,83143.0
2017-08-16 15:10:00,58.53,58.53,58.49,58.5,90162.0,53.1035,53.1035,53.0672,53.0763,90162.0
2017-08-16 15:20:00,58.5,58.57,58.49,58.53,111606.0,53.0763,53.1398,53.0672,53.1035,111606.0
2017-08-16 15:30:00,58.53,58.58,58.52,58.57,165571.0,53.1035,53.1489,53.0944,53.1398,165571.0
2017-08-16 15:40:00,58.57,58.6,58.55,58.57,206439.0,53.1398,53.167,53.1216,53.1398,206439.0
2017-08-16 15:50:00,58.58,58.59,58.51,58.56,295662.0,53.1489,53.1579,53.0853,53.1307,295662.0
2017-08-17 09:30:00,58.53,58.61,58.1,58.27,258967.0,53.1035,53.1761,52.7134,52.8676,258967.0
2017-08-17 09:40:00,58.25,58.49,58.25,58.42,170317.0,52.8494,53.0672,52.8494,53.0037,170317.0
2017-08-17 09:50:00,58.43,58.6,58.39,58.47,114680.0,53.0128,53.167,52.9765,53.0491,114680.0
2017-08-17 10:00:00,58.46,58.75,58.44,58.67,172525.0,53.04,53.3031,53.0218,53.2305,172525.0
2017-08-17 10:10:00,58.67,58.72,58.56,58.63,178016.0,53.2305,53.2759,53.1307,53.1942,178016.0
2017-08-17 10:20:00,58.63,58.66,58.59,58.62,114207.0,53.1942,53.2214,53.1579,53.1851,114207.0
2017-08-17 10:30:00,58.62,58.68,58.46,58.51,129746.0,53.1851,53.2396,53.04,53.0853,129746.0
2017-08-17 10:40:00,58.5,58.56,58.47,58.49,78739.0,53.0763,53.1307,53.0491,53.0672,78739.0
2017-08-17 10:50:00,58.48,58.51,58.41,58.44,198824.0,53.0581,53.0853,52.9946,53.0218,198824.0
2017-08-17 11:00:00,58.45,58.52,58.44,58.51,82521.0,53.0309,53.0944,53.0218,53.0853,82521.0
2017-08-17 11:10:00,58.52,58.53,58.41,58.43,61310.0,53.0944,53.1035,52.9946,53.0128,61310.0
2017-08-17 11:20:00,58.43,58.45,58.39,58.43,58477.0,53.0128,53.0309,52.9765,53.0128,58477.0
2017-08-17 11:30:00,58.43,58.45,58.34,58.38,103427.0,53.0128,53.0309,52.9311,52.9674,103427.0
2017-08-17 11:40:00,58.38,58.44,58.32,58.33,192727.0,52.9674,53.0218,52.913,52.922,192727.0
2017-08-17 11:50:00,58.32,58.43,58.32,58.4,136611.0,52.913,53.0128,52.913,52.9855,136611.0
2017-08-17 12:00:00,58.4,58.42,58.29,58.29,123003.0,52.9855,53.0037,52.8857,52.8857,123003.0
2017-08-17 12:10:00,58.29,58.29,58.16,58.2,132763.0,52.8857,52.8857,52.7678,52.8041,132763.0
2017-08-17 12:20:00,58.2,58.22,58.09,58.12,123700.0,52.8041,52.8222,52.7043,52.7315,123700.0
2017-08-17 12:30:00,58.12,58.19,58.08,58.19,80646.0,52.7315,52.795,52.6952,52.795,80646.0
2017-08-17 12:40:00,58.18,58.18,58.09,58.14,58421.0,52.7859,52.7859,52.7043,52.7496,58421.0
2017-08-17 12:50:00,58.13,58.13,58.01,58.05,79541.0,52.7406,52.7406,52.6317,52.668,79541.0
2017-08-17 13:00:00,58.05,58.06,57.98,57.99,100226.0,52.668,52.6771,52.6045,52.6136,100226.0
2017-08-17 13:10:00,57.99,58.01,57.93,58.0,92341.0,52.6136,52.6317,52.5591,52.6226,92341.0
2017-08-17 13:20:00,58.0,58.01,57.93,58.0,57316.0,52.6226,52.6317,52.5591,52.6226,57316.0
2017-08-17 13:30:00,58.01,58.06,58.0,58.04,85333.0,52.6317,52.6771,52.6226,52.6589,85333.0
2017-08-17 13:40:00,58.04,58.04,57.93,57.93,81132.0,52.6589,52.6589,52.5591,52.5591,81132.0
2017-08-17 13:50:00,57.93,57.98,57.89,57.93,150923.0,52.5591,52.6045,52.5228,52.5591,150923.0
2017-08-17 14:00:00,57.92,57.94,57.84,57.9,160972.0,52.55,52.5682,52.4775,52.5319,160972.0
2017-08-17 14:10:00,57.91,57.92,57.76,57.76,128741.0,52.541,52.55,52.4049,52.4049,128741.0
2017-08-17 14:20:00,57.76,57.8,57.68,57.68,224041.0,52.4049,52.4412,52.3323,52.3323,224041.0
2017-08-17 14:30:00,57.69,57.76,57.64,57.65,254137.0,52.3414,52.4049,52.296,52.3051,254137.0
2017-08-17 14:40:00,57.64,57.78,57.59,57.69,199076.0,52.296,52.423,52.2506,52.3414,199076.0
2017-08-17 14:50:00,57.7,57.7,57.59,57.66,174544.0,52.3504,52.3504,52.2506,52.3142,174544.0
2017-08-17 15:00:00,57.66,57.66,57.52,57.55,191069.0,52.3142,52.3142,52.1871,52.2143,191069.0
2017-08-17 15:10:00,57.55,57.57,57.47,57.5,276923.0,52.2143,52.2325,52.1418,52.169,276923.0
2017-08-17 15:20:00,57.5,57.53,57.42,57.48,303903.0,52.169,52.1962,52.0964,52.1508,303903.0
2017-08-17 15:30:00,57.49,57.77,57.48,57.63,353848.0,52.1599,52.414,52.1508,52.2869,353848.0
2017-08-17 15:40:00,57.63,57.64,57.53,57.55,342971.0,52.2869,52.296,52.1962,52.2143,342971.0
2017-08-17 15:50:00,57.55,57.6,57.46,57.47,901638.0,52.2143,52.2597,52.1327,52.1418,901638.0
2017-08-18 09:30:00,54.85,55.0,54.17,54.53,2762474.0,49.7647,49.9008,49.1477,49.4743,2762474.0
2017-08-18 09:40:00,54.53,54.69,54.28,54.37,1284572.0,49.4743,49.6195,49.2475,49.3292,1284572.0
2017-08-18 09:50:00,54.37,54.54,54.22,54.4,755532.0,49.3292,49.4834,49.1931,49.3564,755532.0
2017-08-18 10:00:00,54.4,54.77,54.39,54.56,836244.0,49.3564,49.6921,49.3473,49.5016,836244.0
2017-08-18 10:10:00,54.57,54.76,54.47,54.59,571991.0,49.5106,49.683,49.4199,49.5288,571991.0
2017-08-18 10:20:00,54.59,54.94,54.59,54.8,992981.0,49.5288,49.8463,49.5288,49.7193,992981.0
2017-08-18 10:30:00,54.79,54.93,54.68,54.84,596468.0,49.7102,49.8373,49.6104,49.7556,596468.0
2017-08-18 10:40:00,54.84,54.87,54.75,54.83,391527.0,49.7556,49.7828,49.6739,49.7465,391527.0
2017-08-18 10:50:00,54.83,54.97,54.79,54.92,558662.0,49.7465,49.8735,49.7102,49.8282,558662.0
2017-08-18 11:00:00,54.93,55.01,54.74,54.79,542917.0,49.8373,49.9098,49.6649,49.7102,542917.0
2017-08-18 11:10:00,54.78,55.01,54.75,54.97,500676.0,49.7012,49.9098,49.6739,49.8735,500676.0
2017-08-18 11:20:00,54.97,55.42,54.93,55.36,837454.0,49.8735,50.2818,49.8373,50.2274,837454.0
2017-08-18 11:30:00,55.37,55.39,55.18,55.26,468353.0,50.2365,50.2546,50.0641,50.1367,468353.0
2017-08-18 11:40:00,55.26,55.38,55.22,55.28,313628.0,50.1367,50.2455,50.1004,50.1548,313628.0
2017-08-18 11:50:00,55.29,55.32,55.16,55.19,319074.0,50.1639,50.1911,50.0459,50.0732,319074.0
2017-08-18 12:00:00,55.19,55.19,55.03,55.07,367937.0,50.0732,50.0732,49.928,49.9643,367937.0
2017-08-18 12:10:00,55.08,55.26,55.04,55.25,357615.0,49.9734,50.1367,49.9371,50.1276,357615.0
2017-08-18 12:20:00,55.25,55.28,55.07,55.1,304085.0,50.1276,50.1548,49.9643,49.9915,304085.0
2017-08-18 12:30:00,55.1,55.11,54.84,54.89,574105.0,49.9915,50.0006,49.7556,49.801,574105.0
2017-08-18 12:40:00,54.89,54.97,54.78,54.88,350385.0,49.801,49.8735,49.7012,49.7919,350385.0
2017-08-18 12:50:00,54.89,54.99,54.83,54.95,223488.0,49.801,49.8917,49.7465,49.8554,223488.0
2017-08-18 13:00:00,54.95,54.99,54.83,54.91,227636.0,49.8554,49.8917,49.7465,49.8191,227636.0
2017-08-18 13:10:00,54.91,55.13,54.91,55.06,262806.0,49.8191,50.0187,49.8191,49.9552,262806.0
2017-08-18 13:20:00,55.06,55.12,54.95,55.01,252523.0,49.9552,50.0096,49.8554,49.9098,252523.0
2017-08-18 13:30:00,55.03,55.04,54.82,54.83,380051.0,49.928,49.9371,49.7375,49.7465,380051.0
2017-08-18 13:40:00,54.84,54.85,54.74,54.75,319903.0,49.7556,49.7647,49.6649,49.6739,319903.0
2017-08-18 13:50:00,54.75,54.78,54.67,54.67,356236.0,49.6739,49.7012,49.6014,49.6014,356236.0
2017-08-18 14:00:00,54.68,54.86,54.67,54.81,256543.0,49.6104,49.7737,49.6014,49.7284,256543.0
2017-08-18 14:10:00,54.82,54.95,54.82,54.91,179553.0,49.7375,49.8554,49.7375,49.8191,179553.0
2017-08-18 14:20:00,54.91,55.02,54.88,54.99,162131.0,49.8191,49.9189,49.7919,49.8917,162131.0
2017-08-18 14:30:00,54.98,54.99,54.82,54.87,195712.0,49.8826,49.8917,49.7375,49.7828,195712.0
2017-08-18 14:40:00,54.88,54.9,54.78,54.87,244255.0,49.7919,49.81,49.7012,49.7828,244255.0
2017-08-18 14:50:00,54.88,54.89,54.78,54.8,142181.0,49.7919,49.801,49.7012,49.7193,142181.0
2017-08-18 15:00:00,54.8,54.96,54.79,54.95,201852.0,49.7193,49.8645,49.7102,49.8554,201852.0
2017-08-18 15:10:00,54.95,55.02,54.92,54.94,263257.0,49.8554,49.9189,49.8282,49.8463,263257.0
2017-08-18 15:20:00,54.93,54.97,54.9,54.96,226549.0,49.8373,49.8735,49.81,49.8645,226549.0
2017-08-18 15:30:00,54.97,55.17,54.96,55.15,570259.0,49.8735,50.055,49.8645,50.0369,570259.0
2017-08-18 15:40:00,55.15,55.15,55.03,55.04,455057.0,50.0369,50.0369,49.928,49.9371,455057.0
2017-08-18 15:50:00,55.03,55.06,54.82,54.95,1936085.0,49.928,49.9552,49.7375,49.8554,1936085.0
2017-08-21 09:30:00,54.44,54.44,53.35,53.66,1879039.0,49.3927,49.3927,48.4037,48.685,1879039.0
2017-08-21 09:40:00,53.66,53.78,53.34,53.43,858339.0,48.685,48.7939,48.3947,48.4763,858339.0
2017-08-21 09:50:00,53.43,53.55,53.25,53.32,724150.0,48.4763,48.5852,48.313,48.3765,724150.0
2017-08-21 10:00:00,53.31,53.43,53.2,53.25,557083.0,48.3675,48.4763,48.2677,48.313,557083.0
2017-08-21 10:10:00,53.25,53.26,53.1,53.23,507599.0,48.313,48.3221,48.1769,48.2949,507599.0
2017-08-21 10:20:00,53.22,53.44,53.21,53.37,491037.0,48.2858,48.4854,48.2767,48.4219,491037.0
2017-08-21 10:30:00,53.37,53.56,53.36,53.52,398069.0,48.4219,48.5943,48.4128,48.558,398069.0
2017-08-21 10:40:00,53.51,53.65,53.48,53.63,307459.0,48.5489,48.6759,48.5217,48.6578,307459.0
2017-08-21 10:50:00,53.64,53.66,53.42,53.48,247735.0,48.6669,48.685,48.4673,48.5217,247735.0
2017-08-21 11:00:00,53.48,53.66,53.43,53.63,205235.0,48.5217,48.685,48.4763,48.6578,205235.0
2017-08-21 11:10:00,53.63,53.74,53.62,53.66,280307.0,48.6578,48.7576,48.6487,48.685,280307.0
2017-08-21 11:20:00,53.66,53.67,53.51,53.52,229078.0,48.685,48.6941,48.5489,48.558,229078.0
2017-08-21 11:30:00,53.52,53.71,53.52,53.66,180846.0,48.558,48.7304,48.558,48.685,180846.0
2017-08-21 11:40:00,53.65,53.68,53.57,53.58,149928.0,48.6759,48.7031,48.6033,48.6124,149928.0
2017-08-21 11:50:00,53.59,53.6,53.52,53.57,177842.0,48.6215,48.6306,48.558,48.6033,177842.0
2017-08-21 12:00:00,53.58,53.64,53.56,53.6,151268.0,48.6124,48.6669,48.5943,48.6306,151268.0
2017-08-21 12:10:00,53.61,53.68,53.57,53.63,141293.0,48.6396,48.7031,48.6033,48.6578,141293.0
2017-08-21 12:20:00,53.63,53.71,53.6,53.71,171595.0,48.6578,48.7304,48.6306,48.7304,171595.0
2017-08-21 12:30:00,53.7,53.71,53.62,53.62,104296.0,48.7213,48.7304,48.6487,48.6487,104296.0
2017-08-21 12:40:00,53.62,53.64,53.57,53.64,110613.0,48.6487,48.6669,48.6033,48.6669,110613.0
2017-08-21 12:50:00,53.64,53.68,53.59,53.66,128839.0,48.6669,48.7031,48.6215,48.685,128839.0
2017-08-21 13:00:00,53.66,53.72,53.6,53.69,107868.0,48.685,48.7394,48.6306,48.7122,107868.0
2017-08-21 13:10:00,53.68,53.7,53.54,53.55,138482.0,48.7031,48.7213,48.5761,48.5852,138482.0
2017-08-21 13:20:00,53.55,53.6,53.54,53.59,137518.0,48.5852,48.6306,48.5761,48.6215,137518.0
2017-08-21 13:30:00,53.59,53.62,53.54,53.59,86870.0,48.6215,48.6487,48.5761,48.6215,86870.0
2017-08-21 13:40:00,53.59,53.64,53.57,53.59,100821.0,48.6215,48.6669,48.6033,48.6215,100821.0
2017-08-21 13:50:00,53.59,53.62,53.55,53.56,99109.0,48.6215,48.6487,48.5852,48.5943,99109.0
2017-08-21 14:00:00,53.56,53.59,53.5,53.53,168751.0,48.5943,48.6215,48.5398,48.5671,168751.0
2017-08-21 14:10:00,53.53,53.53,53.38,53.38,175635.0,48.5671,48.5671,48.431,48.431,175635.0
2017-08-21 14:20:00,53.38,53.45,53.2,53.39,320885.0,48.431,48.4945,48.2677,48.44,320885.0
2017-08-21 14:30:00,53.4,53.41,53.3,53.37,131553.0,48.4491,48.4582,48.3584,48.4219,131553.0
2017-08-21 14:40:00,53.37,53.49,53.35,53.46,137371.0,48.4219,48.5308,48.4037,48.5035,137371.0
2017-08-21 14:50:00,53.46,53.47,53.38,53.47,161455.0,48.5035,48.5126,48.431,48.5126,161455.0
2017-08-21 15:00:00,53.46,53.46,53.41,53.44,168319.0,48.5035,48.5035,48.4582,48.4854,168319.0
2017-08-21 15:10:00,53.44,53.44,53.31,53.44,297729.0,48.4854,48.4854,48.3675,48.4854,297729.0
2017-08-21 15:20:00,53.44,53.56,53.43,53.56,205077.0,48.4854,48.5943,48.4763,48.5943,205077.0
2017-08-21 15:30:00,53.55,53.56,53.51,53.52,246376.0,48.5852,48.5943,48.5489,48.558,246376.0
2017-08-21 15:40:00,53.52,53.67,53.51,53.6,343117.0,48.558,48.6941,48.5489,48.6306,343117.0
2017-08-21 15:50:00,53.6,53.68,53.59,53.61,791695.0,48.6306,48.7031,48.6215,48.6396,791695.0
2017-08-22 09:30:00,53.92,54.09,53.89,53.91,599291.0,48.9209,49.0751,48.8937,48.9118,599291.0
2017-08-22 09:40:00,53.91,54.0,53.9,53.95,173425.0,48.9118,48.9935,48.9028,48.9481,173425.0
2017-08-22 09:50:00,53.95,54.05,53.89,53.9,330187.0,48.9481,49.0388,48.8937,48.9028,330187.0
2017-08-22 10:00:00,53.9,54.06,53.9,54.02,302427.0,48.9028,49.0479,48.9028,49.0116,302427.0
2017-08-22 10:10:00,54.02,54.11,53.96,54.01,407100.0,49.0116,49.0933,48.9572,49.0026,407100.0
2017-08-22 10:20:00,54.0,54.02,53.83,53.89,380686.0,48.9935,49.0116,48.8392,48.8937,380686.0
2017-08-22 10:30:00,53.89,53.91,53.79,53.84,177224.0,48.8937,48.9118,48.803,48.8483,177224.0
2017-08-22 10:40:00,53.84,53.92,53.81,53.86,173979.0,48.8483,48.9209,48.8211,48.8665,173979.0
2017-08-22 10:50:00,53.86,53.93,53.82,53.93,134280.0,48.8665,48.93,48.8302,48.93,134280.0
2017-08-22 11:00:00,53.93,53.99,53.9,53.93,184193.0,48.93,48.9844,48.9028,48.93,184193.0
2017-08-22 11:10:00,53.93,54.03,53.92,54.01,114604.0,48.93,49.0207,48.9209,49.0026,114604.0
2017-08-22 11:20:00,54.02,54.11,54.0,54.1,219602.0,49.0116,49.0933,48.9935,49.0842,219602.0
2017-08-22 11:30:00,54.1,54.29,54.09,54.26,266969.0,49.0842,49.2566,49.0751,49.2294,266969.0
2017-08-22 11:40:00,54.27,54.4,54.26,54.36,210073.0,49.2384,49.3564,49.2294,49.3201,210073.0
2017-08-22 11:50:00,54.36,54.4,54.26,54.33,228936.0,49.3201,49.3564,49.2294,49.2929,228936.0
2017-08-22 12:00:00,54.32,54.34,54.24,54.31,129654.0,49.2838,49.302,49.2112,49.2747,129654.0
2017-08-22 12:10:00,54.31,54.36,54.29,54.36,77999.0,49.2747,49.3201,49.2566,49.3201,77999.0
2017-08-22 12:20:00,54.35,54.36,54.3,54.34,97884.0,49.311,49.3201,49.2657,49.302,97884.0
2017-08-22 12:30:00,54.33,54.41,54.29,54.29,81141.0,49.2929,49.3655,49.2566,49.2566,81141.0
2017-08-22 12:40:00,54.29,54.33,54.27,54.3,67996.0,49.2566,49.2929,49.2384,49.2657,67996.0
2017-08-22 12:50:00,54.3,54.33,54.27,54.3,67776.0,49.2657,49.2929,49.2384,49.2657,67776.0
2017-08-22 13:00:00,54.31,54.32,54.25,54.28,137177.0,49.2747,49.2838,49.2203,49.2475,137177.0
2017-08-22 13:10:00,54.28,54.3,54.21,54.21,73958.0,49.2475,49.2657,49.184,49.184,73958.0
2017-08-22 13:20:00,54.21,54.25,54.18,54.22,54700.0,49.184,49.2203,49.1568,49.1931,54700.0
2017-08-22 13:30:00,54.23,54.29,54.23,54.29,75678.0,49.2022,49.2566,49.2022,49.2566,75678.0
2017-08-22 13:40:00,54.29,54.29,54.15,54.16,145878.0,49.2566,49.2566,49.1296,49.1386,145878.0
2017-08-22 13:50:00,54.16,54.19,54.13,54.15,112400.0,49.1386,49.1659,49.1114,49.1296,112400.0
2017-08-22 14:00:00,54.16,54.17,54.06,54.09,97486.0,49.1386,49.1477,49.0479,49.0751,97486.0
2017-08-22 14:10:00,54.1,54.17,54.09,54.17,53544.0,49.0842,49.1477,49.0751,49.1477,53544.0
2017-08-22 14:20:00,54.16,54.25,54.16,54.25,91159.0,49.1386,49.2203,49.1386,49.2203,91159.0
2017-08-22 14:30:00,54.25,54.27,54.21,54.22,86247.0,49.2203,49.2384,49.184,49.1931,86247.0
2017-08-22 14:40:00,54.22,54.23,54.14,54.14,96698.0,49.1931,49.2022,49.1205,49.1205,96698.0
2017-08-22 14:50:00,54.14,54.22,54.14,54.18,94018.0,49.1205,49.1931,49.1205,49.1568,94018.0
2017-08-22 15:00:00,54.18,54.21,54.18,54.19,62802.0,49.1568,49.184,49.1568,49.1659,62802.0
2017-08-22 15:10:00,54.2,54.23,54.18,54.22,77197.0,49.1749,49.2022,49.1568,49.1931,77197.0
2017-08-22 15:20:00,54.22,54.22,54.13,54.17,119829.0,49.1931,49.1931,49.1114,49.1477,119829.0
2017-08-22 15:30:00,54.16,54.2,54.09,54.09,163797.0,49.1386,49.1749,49.0751,49.0751,163797.0
2017-08-22 15:40:00,54.09,54.25,54.09,54.24,335604.0,49.0751,49.2203,49.0751,49.2112,335604.0
2017-08-22 15:50:00,54.24,54.24,54.07,54.12,503963.0,49.2112,49.2112,49.057,49.1024,503963.0
2017-08-23 09:30:00,53.92,54.08,53.77,53.93,386395.0,48.9209,49.0661,48.7848,48.93,386395.0
2017-08-23 09:40:00,53.92,53.94,53.76,53.89,169012.0,48.9209,48.939,48.7757,48.8937,169012.0
2017-08-23 09:50:00,53.89,53.98,53.87,53.93,108721.0,48.8937,48.9753,48.8755,48.93,108721.0
2017-08-23 10:00:00,53.93,53.97,53.8,53.82,130316.0,48.93,48.9663,48.812,48.8302,130316.0
2017-08-23 10:10:00,53.83,53.88,53.79,53.84,101172.0,48.8392,48.8846,48.803,48.8483,101172.0
2017-08-23 10:20:00,53.84,53.87,53.8,53.82,140231.0,48.8483,48.8755,48.812,48.8302,140231.0
2017-08-23 10:30:00,53.82,53.89,53.79,53.82,201430.0,48.8302,48.8937,48.803,48.8302,201430.0
2017-08-23 10:40:00,53.82,53.92,53.81,53.83,132084.0,48.8302,48.9209,48.8211,48.8392,132084.0
2017-08-23 10:50:00,53.83,53.86,53.78,53.8,145697.0,48.8392,48.8665,48.7939,48.812,145697.0
2017-08-23 11:00:00,53.8,53.83,53.74,53.74,104165.0,48.812,48.8392,48.7576,48.7576,104165.0
2017-08-23 11:10:00,53.75,53.75,53.61,53.63,170266.0,48.7667,48.7667,48.6396,48.6578,170266.0
2017-08-23 11:20:00,53.63,53.68,53.57,53.6,203785.0,48.6578,48.7031,48.6033,48.6306,203785.0
2017-08-23 11:30:00,53.6,53.61,53.55,53.59,180009.0,48.6306,48.6396,48.5852,48.6215,180009.0
2017-08-23 11:40:00,53.6,53.6,53.44,53.57,146189.0,48.6306,48.6306,48.4854,48.6033,146189.0
2017-08-23 11:50:00,53.58,53.64,53.55,53.58,198760.0,48.6124,48.6669,48.5852,48.6124,198760.0
2017-08-23 12:00:00,53.57,53.68,53.53,53.66,209275.0,48.6033,48.7031,48.5671,48.685,209275.0
2017-08-23 12:10:00,53.66,53.74,53.64,53.72,83845.0,48.685,48.7576,48.6669,48.7394,83845.0
2017-08-23 12:20:00,53.72,53.72,53.64,53.72,85635.0,48.7394,48.7394,48.6669,48.7394,85635.0
2017-08-23 12:30:00,53.72,53.77,53.71,53.76,57576.0,48.7394,48.7848,48.7304,48.7757,57576.0
2017-08-23 12:40:00,53.75,53.81,53.74,53.77,103252.0,48.7667,48.8211,48.7576,48.7848,103252.0
2017-08-23 12:50:00,53.78,53.81,53.77,53.8,48383.0,48.7939,48.8211,48.7848,48.812,48383.0
2017-08-23 13:00:00,53.8,53.8,53.74,53.75,66252.0,48.812,48.812,48.7576,48.7667,66252.0
2017-08-23 13:10:00,53.74,53.76,53.7,53.71,130566.0,48.7576,48.7757,48.7213,48.7304,130566.0
2017-08-23 13:20:00,53.7,53.72,53.65,53.68,91368.0,48.7213,48.7394,48.6759,48.7031,91368.0
2017-08-23 13:30:00,53.68,53.75,53.68,53.73,67362.0,48.7031,48.7667,48.7031,48.7485,67362.0
2017-08-23 13:40:00,53.73,53.76,53.7,53.7,56065.0,48.7485,48.7757,48.7213,48.7213,56065.0
2017-08-23 13:50:00,53.71,53.72,53.68,53.71,55727.0,48.7304,48.7394,48.7031,48.7304,55727.0
2017-08-23 14:00:00,53.71,53.76,53.71,53.73,95245.0,48.7304,48.7757,48.7304,48.7485,95245.0
2017-08-23 14:10:00,53.74,53.81,53.73,53.77,109543.0,48.7576,48.8211,48.7485,48.7848,109543.0
2017-08-23 14:20:00,53.77,53.81,53.76,53.81,103434.0,48.7848,48.8211,48.7757,48.8211,103434.0
2017-08-23 14:30:00,53.81,53.83,53.76,53.8,151436.0,48.8211,48.8392,48.7757,48.812,151436.0
2017-08-23 14:40:00,53.8,53.85,53.8,53.84,112571.0,48.812,48.8574,48.812,48.8483,112571.0
2017-08-23 14:50:00,53.84,53.88,53.83,53.88,77790.0,48.8483,48.8846,48.8392,48.8846,77790.0
2017-08-23 15:00:00,53.87,53.89,53.81,53.81,94191.0,48.8755,48.8937,48.8211,48.8211,94191.0
2017-08-23 15:10:00,53.81,53.83,53.77,53.77,81486.0,48.8211,48.8392,48.7848,48.7848,81486.0
2017-08-23 15:20:00,53.77,53.79,53.72,53.73,104733.0,48.7848,48.803,48.7394,48.7485,104733.0
2017-08-23 15:30:00,53.73,53.79,53.72,53.77,162721.0,48.7485,48.803,48.7394,48.7848,162721.0
2017-08-23 15:40:00,53.76,53.77,53.65,53.66,259997.0,48.7757,48.7848,48.6759,48.685,259997.0
2017-08-23 15:50:00,53.66,53.66,53.58,53.61,552809.0,48.685,48.685,48.6124,48.6396,552809.0
2017-08-24 09:30:00,53.93,53.96,53.5,53.5,374500.0,48.93,48.9572,48.5398,48.5398,374500.0
2017-08-24 09:40:00,53.51,53.62,53.46,53.55,190938.0,48.5489,48.6487,48.5035,48.5852,190938.0
2017-08-24 09:50:00,53.56,53.68,53.55,53.56,134346.0,48.5943,48.7031,48.5852,48.5943,134346.0
2017-08-24 10:00:00,53.56,53.72,53.56,53.7,150188.0,48.5943,48.7394,48.5943,48.7213,150188.0
2017-08-24 10:10:00,53.7,53.77,53.68,53.73,102704.0,48.7213,48.7848,48.7031,48.7485,102704.0
2017-08-24 10:20:00,53.74,53.79,53.73,53.78,98100.0,48.7576,48.803,48.7485,48.7939,98100.0
2017-08-24 10:30:00,53.79,53.88,53.77,53.87,138084.0,48.803,48.8846,48.7848,48.8755,138084.0
2017-08-24 10:40:00,53.87,53.9,53.79,53.86,99381.0,48.8755,48.9028,48.803,48.8665,99381.0
2017-08-24 10:50:00,53.87,53.96,53.85,53.9,132338.0,48.8755,48.9572,48.8574,48.9028,132338.0
2017-08-24 11:00:00,53.9,53.9,53.83,53.84,126410.0,48.9028,48.9028,48.8392,48.8483,126410.0
2017-08-24 11:10:00,53.85,53.89,53.83,53.86,105398.0,48.8574,48.8937,48.8392,48.8665,105398.0
2017-08-24 11:20:00,53.86,53.86,53.71,53.78,89589.0,48.8665,48.8665,48.7304,48.7939,89589.0
2017-08-24 11:30:00,53.77,53.82,53.74,53.8,71568.0,48.7848,48.8302,48.7576,48.812,71568.0
2017-08-24 11:40:00,53.8,53.92,53.79,53.91,91094.0,48.812,48.9209,48.803,48.9118,91094.0
2017-08-24 11:50:00,53.91,53.93,53.85,53.91,83215.0,48.9118,48.93,48.8574,48.9118,83215.0
2017-08-24 12:00:00,53.92,53.93,53.87,53.87,79574.0,48.9209,48.93,48.8755,48.8755,79574.0
2017-08-24 12:10:00,53.88,53.89,53.85,53.87,62930.0,48.8846,48.8937,48.8574,48.8755,62930.0
2017-08-24 12:20:00,53.87,53.88,53.81,53.83,67321.0,48.8755,48.8846,48.8211,48.8392,67321.0
2017-08-24 12:30:00,53.84,53.84,53.75,53.77,45096.0,48.8483,48.8483,48.7667,48.7848,45096.0
2017-08-24 12:40:00,53.77,53.79,53.76,53.79,40523.0,48.7848,48.803,48.7757,48.803,40523.0
2017-08-24 12:50:00,53.79,53.79,53.74,53.76,64933.0,48.803,48.803,48.7576,48.7757,64933.0
2017-08-24 13:00:00,53.75,53.76,53.7,53.72,78352.0,48.7667,48.7757,48.7213,48.7394,78352.0
2017-08-24 13:10:00,53.72,53.81,53.71,53.78,81748.0,48.7394,48.8211,48.7304,48.7939,81748.0
2017-08-24 13:20:00,53.79,53.83,53.78,53.81,39043.0,48.803,48.8392,48.7939,48.8211,39043.0
2017-08-24 13:30:00,53.81,53.85,53.78,53.85,50528.0,48.8211,48.8574,48.7939,48.8574,50528.0
2017-08-24 13:40:00,53.85,53.86,53.81,53.82,54185.0,48.8574,48.8665,48.8211,48.8302,54185.0
2017-08-24 13:50:00,53.82,53.86,53.8,53.81,57433.0,48.8302,48.8665,48.812,48.8211,57433.0
2017-08-24 14:00:00,53.8,53.83,53.75,53.8,74466.0,48.812,48.8392,48.7667,48.812,74466.0
2017-08-24 14:10:00,53.8,53.81,53.75,53.79,60480.0,48.812,48.8211,48.7667,48.803,60480.0
2017-08-24 14:20:00,53.8,53.8,53.7,53.79,202541.0,48.812,48.812,48.7213,48.803,202541.0
2017-08-24 14:30:00,53.78,53.84,53.77,53.78,129715.0,48.7939,48.8483,48.7848,48.7939,129715.0
2017-08-24 14:40:00,53.79,53.8,53.76,53.78,198039.0,48.803,48.812,48.7757,48.7939,198039.0
2017-08-24 14:50:00,53.78,53.91,53.77,53.9,110793.0,48.7939,48.9118,48.7848,48.9028,110793.0
2017-08-24 15:00:00,53.9,53.91,53.82,53.85,100375.0,48.9028,48.9118,48.8302,48.8574,100375.0
2017-08-24 15:10:00,53.84,53.93,53.84,53.92,84368.0,48.8483,48.93,48.8483,48.9209,84368.0
2017-08-24 15:20:00,53.92,53.94,53.87,53.91,148232.0,48.9209,48.939,48.8755,48.9118,148232.0
2017-08-24 15:30:00,53.91,53.96,53.89,53.96,175867.0,48.9118,48.9572,48.8937,48.9572,175867.0
2017-08-24 15:40:00,53.96,53.97,53.84,53.84,253240.0,48.9572,48.9663,48.8483,48.8483,253240.0
2017-08-24 15:50:00,53.84,53.89,53.81,53.84,470631.0,48.8483,48.8937,48.8211,48.8483,470631.0
2017-08-25 09:30:00,54.03,54.2,53.89,54.02,282790.0,49.0207,49.1749,48.8937,49.0116,282790.0
2017-08-25 09:40:00,54.02,54.06,53.93,53.98,138239.0,49.0116,49.0479,48.93,48.9753,138239.0
2017-08-25 09:50:00,53.98,54.01,53.87,53.92,172808.0,48.9753,49.0026,48.8755,48.9209,172808.0
2017-08-25 10:00:00,53.91,54.0,53.85,53.86,209585.0,48.9118,48.9935,48.8574,48.8665,209585.0
2017-08-25 10:10:00,53.87,53.87,53.77,53.82,177211.0,48.8755,48.8755,48.7848,48.8302,177211.0
2017-08-25 10:20:00,53.82,53.86,53.79,53.8,123114.0,48.8302,48.8665,48.803,48.812,123114.0
2017-08-25 10:30:00,53.8,53.82,53.71,53.72,198688.0,48.812,48.8302,48.7304,48.7394,198688.0
2017-08-25 10:40:00,53.73,53.76,53.68,53.68,229216.0,48.7485,48.7757,48.7031,48.7031,229216.0
2017-08-25 10:50:00,53.71,53.72,53.64,53.66,115971.0,48.7304,48.7394,48.6669,48.685,115971.0
2017-08-25 11:00:00,53.65,53.65,53.56,53.63,105954.0,48.6759,48.6759,48.5943,48.6578,105954.0
2017-08-25 11:10:00,53.63,53.65,53.56,53.62,122672.0,48.6578,48.6759,48.5943,48.6487,122672.0
2017-08-25 11:20:00,53.62,53.63,53.59,53.6,115622.0,48.6487,48.6578,48.6215,48.6306,115622.0
2017-08-25 11:30:00,53.61,53.71,53.6,53.66,96771.0,48.6396,48.7304,48.6306,48.685,96771.0
2017-08-25 11:40:00,53.66,53.72,53.66,53.67,129006.0,48.685,48.7394,48.685,48.6941,129006.0
2017-08-25 11:50:00,53.68,53.7,53.62,53.66,155110.0,48.7031,48.7213,48.6487,48.685,155110.0
2017-08-25 12:00:00,53.66,53.7,53.65,53.7,102968.0,48.685,48.7213,48.6759,48.7213,102968.0
2017-08-25 12:10:00,53.7,53.72,53.66,53.68,82682.0,48.7213,48.7394,48.685,48.7031,82682.0
2017-08-25 12:20:00,53.67,53.73,53.63,53.64,218238.0,48.6941,48.7485,48.6578,48.6669,218238.0
2017-08-25 12:30:00,53.63,53.64,53.55,53.58,106586.0,48.6578,48.6669,48.5852,48.6124,106586.0
2017-08-25 12:40:00,53.59,53.61,53.53,53.58,78268.0,48.6215,48.6396,48.5671,48.6124,78268.0
2017-08-25 12:50:00,53.58,53.63,53.57,53.61,79247.0,48.6124,48.6578,48.6033,48.6396,79247.0
2017-08-25 13:00:00,53.61,53.64,53.57,53.58,80205.0,48.6396,48.6669,48.6033,48.6124,80205.0
2017-08-25 13:10:00,53.58,53.61,53.55,53.59,161473.0,48.6124,48.6396,48.5852,48.6215,161473.0
2017-08-25 13:20:00,53.6,53.63,53.59,53.63,70682.0,48.6306,48.6578,48.6215,48.6578,70682.0
2017-08-25 13:30:00,53.63,53.7,53.62,53.68,167477.0,48.6578,48.7213,48.6487,48.7031,167477.0
2017-08-25 13:40:00,53.69,53.74,53.68,53.72,109801.0,48.7122,48.7576,48.7031,48.7394,109801.0
2017-08-25 13:50:00,53.72,53.81,53.72,53.79,99919.0,48.7394,48.8211,48.7394,48.803,99919.0
2017-08-25 14:00:00,53.79,53.86,53.77,53.85,98454.0,48.803,48.8665,48.7848,48.8574,98454.0
2017-08-25 14:10:00,53.85,53.91,53.85,53.87,95329.0,48.8574,48.9118,48.8574,48.8755,95329.0
2017-08-25 14:20:00,53.87,53.9,53.84,53.88,67004.0,48.8755,48.9028,48.8483,48.8846,67004.0
2017-08-25 14:30:00,53.88,53.95,53.87,53.95,85087.0,48.8846,48.9481,48.8755,48.9481,85087.0
2017-08-25 14:40:00,53.94,53.98,53.93,53.97,93055.0,48.939,48.9753,48.93,48.9663,93055.0
2017-08-25 14:50:00,53.98,54.01,53.95,53.96,102745.0,48.9753,49.0026,48.9481,48.9572,102745.0
2017-08-25 15:00:00,53.96,53.97,53.89,53.91,109946.0,48.9572,48.9663,48.8937,48.9118,109946.0
2017-08-25 15:10:00,53.91,53.95,53.87,53.9,89538.0,48.9118,48.9481,48.8755,48.9028,89538.0
2017-08-25 15:20:00,53.91,53.93,53.9,53.91,109613.0,48.9118,48.93,48.9028,48.9118,109613.0
2017-08-25 15:30:00,53.91,53.94,53.91,53.93,162141.0,48.9118,48.939,48.9118,48.93,162141.0
2017-08-25 15:40:00,53.92,53.97,53.92,53.93,196645.0,48.9209,48.9663,48.9209,48.93,196645.0
2017-08-25 15:50:00,53.93,53.94,53.85,53.91,634282.0,48.93,48.939,48.8574,48.9118,634282.0
2017-08-28 09:30:00,54.07,54.43,54.07,54.24,365652.0,49.057,49.3836,49.057,49.2112,365652.0
2017-08-28 09:40:00,54.24,54.27,54.13,54.16,221701.0,49.2112,49.2384,49.1114,49.1386,221701.0
2017-08-28 09:50:00,54.15,54.16,54.0,54.04,103175.0,49.1296,49.1386,48.9935,49.0298,103175.0
2017-08-28 10:00:00,54.03,54.08,53.96,53.96,74922.0,49.0207,49.0661,48.9572,48.9572,74922.0
2017-08-28 10:10:00,53.97,53.99,53.92,53.95,95195.0,48.9663,48.9844,48.9209,48.9481,95195.0
2017-08-28 10:20:00,53.95,54.0,53.9,53.92,77975.0,48.9481,48.9935,48.9028,48.9209,77975.0
2017-08-28 10:30:00,53.92,53.96,53.88,53.96,57885.0,48.9209,48.9572,48.8846,48.9572,57885.0
2017-08-28 10:40:00,53.96,53.98,53.88,53.92,69444.0,48.9572,48.9753,48.8846,48.9209,69444.0
2017-08-28 10:50:00,53.92,53.99,53.92,53.99,45954.0,48.9209,48.9844,48.9209,48.9844,45954.0
2017-08-28 11:00:00,53.98,54.05,53.98,54.02,109565.0,48.9753,49.0388,48.9753,49.0116,109565.0
2017-08-28 11:10:00,54.03,54.05,53.96,53.98,74647.0,49.0207,49.0388,48.9572,48.9753,74647.0
2017-08-28 11:20:00,53.98,54.02,53.94,54.01,100080.0,48.9753,49.0116,48.939,49.0026,100080.0
2017-08-28 11:30:00,54.01,54.02,53.94,54.0,78706.0,49.0026,49.0116,48.939,48.9935,78706.0
2017-08-28 11:40:00,54.0,54.03,53.99,54.0,40538.0,48.9935,49.0207,48.9844,48.9935,40538.0
2017-08-28 11:50:00,54.01,54.01,53.95,54.0,76288.0,49.0026,49.0026,48.9481,48.9935,76288.0
2017-08-28 12:00:00,54.0,54.02,53.95,53.95,51287.0,48.9935,49.0116,48.9481,48.9481,51287.0
2017-08-28 12:10:00,53.95,54.0,53.93,53.97,66586.0,48.9481,48.9935,48.93,48.9663,66586.0
2017-08-28 12:20:00,53.96,53.97,53.91,53.93,31242.0,48.9572,48.9663,48.9118,48.93,31242.0
2017-08-28 12:30:00,53.93,53.96,53.91,53.91,42480.0,48.93,48.9572,48.9118,48.9118,42480.0
2017-08-28 12:40:00,53.91,53.94,53.88,53.93,55735.0,48.9118,48.939,48.8846,48.93,55735.0
2017-08-28 12:50:00,53.92,53.93,53.9,53.93,46103.0,48.9209,48.93,48.9028,48.93,46103.0
2017-08-28 13:00:00,53.93,53.95,53.92,53.94,29559.0,48.93,48.9481,48.9209,48.939,29559.0
2017-08-28 13:10:00,53.95,53.97,53.94,53.97,26867.0,48.9481,48.9663,48.939,48.9663,26867.0
2017-08-28 13:20:00,53.97,53.97,53.89,53.91,51780.0,48.9663,48.9663,48.8937,48.9118,51780.0
2017-08-28 13:30:00,53.91,53.92,53.87,53.89,56132.0,48.9118,48.9209,48.8755,48.8937,56132.0
2017-08-28 13:40:00,53.89,53.91,53.88,53.9,36310.0,48.8937,48.9118,48.8846,48.9028,36310.0
2017-08-28 13:50:00,53.9,53.92,53.83,53.91,146130.0,48.9028,48.9209,48.8392,48.9118,146130.0
2017-08-28 14:00:00,53.91,53.92,53.83,53.83,61010.0,48.9118,48.9209,48.8392,48.8392,61010.0
2017-08-28 14:10:00,53.84,53.87,53.81,53.86,74603.0,48.8483,48.8755,48.8211,48.8665,74603.0
2017-08-28 14:20:00,53.86,53.86,53.77,53.8,86943.0,48.8665,48.8665,48.7848,48.812,86943.0
2017-08-28 14:30:00,53.79,53.8,53.77,53.8,54643.0,48.803,48.812,48.7848,48.812,54643.0
2017-08-28 14:40:00,53.79,53.8,53.75,53.75,65266.0,48.803,48.812,48.7667,48.7667,65266.0
2017-08-28 14:50:00,53.75,53.76,53.7,53.7,91435.0,48.7667,48.7757,48.7213,48.7213,91435.0
2017-08-28 15:00:00,53.71,53.73,53.65,53.66,137643.0,48.7304,48.7485,48.6759,48.685,137643.0
2017-08-28 15:10:00,53.66,53.69,53.61,53.68,122652.0,48.685,48.7122,48.6396,48.7031,122652.0
2017-08-28 15:20:00,53.69,53.7,53.63,53.7,89470.0,48.7122,48.7213,48.6578,48.7213,89470.0
2017-08-28 15:30:00,53.71,53.75,53.69,53.75,115313.0,48.7304,48.7667,48.7122,48.7667,115313.0
2017-08-28 15:40:00,53.75,53.76,53.69,53.72,205284.0,48.7667,48.7757,48.7122,48.7394,205284.0
2017-08-28 15:50:00,53.72,53.72,53.66,53.71,384496.0,48.7394,48.7394,48.685,48.7304,384496.0
2017-08-29 09:30:00,52.74,52.88,52.31,52.62,1346345.0,47.8503,47.9773,47.4602,47.7414,1346345.0
2017-08-29 09:40:00,52.61,52.68,52.52,52.55,663298.0,47.7324,47.7959,47.6507,47.6779,663298.0
2017-08-29 09:50:00,52.56,52.57,52.25,52.32,651214.0,47.687,47.6961,47.4057,47.4692,651214.0
2017-08-29 10:00:00,52.32,52.41,52.2,52.33,460108.0,47.4692,47.5509,47.3604,47.4783,460108.0
2017-08-29 10:10:00,52.33,52.52,52.31,52.42,370816.0,47.4783,47.6507,47.4602,47.56,370816.0
2017-08-29 10:20:00,52.43,52.46,52.19,52.25,341878.0,47.569,47.5963,47.3513,47.4057,341878.0
2017-08-29 10:30:00,52.25,52.42,52.24,52.4,287642.0,47.4057,47.56,47.3967,47.5418,287642.0
2017-08-29 10:40:00,52.4,52.54,52.39,52.52,274261.0,47.5418,47.6688,47.5327,47.6507,274261.0
2017-08-29 10:50:00,52.52,52.58,52.45,52.47,221087.0,47.6507,47.7051,47.5872,47.6053,221087.0
2017-08-29 11:00:00,52.47,52.65,52.44,52.59,209494.0,47.6053,47.7686,47.5781,47.7142,209494.0
2017-08-29 11:10:00,52.59,52.6,52.45,52.5,193364.0,47.7142,47.7233,47.5872,47.6326,193364.0
2017-08-29 11:20:00,52.5,52.56,52.42,52.44,168446.0,47.6326,47.687,47.56,47.5781,168446.0
2017-08-29 11:30:00,52.45,52.45,52.29,52.3,274919.0,47.5872,47.5872,47.442,47.4511,274919.0
2017-08-29 11:40:00,52.31,52.37,52.3,52.31,264395.0,47.4602,47.5146,47.4511,47.4602,264395.0
2017-08-29 11:50:00,52.31,52.48,52.3,52.38,151005.0,47.4602,47.6144,47.4511,47.5237,151005.0
2017-08-29 12:00:00,52.38,52.4,52.18,52.19,320561.0,47.5237,47.5418,47.3422,47.3513,320561.0
2017-08-29 12:10:00,52.19,52.37,52.19,52.35,138702.0,47.3513,47.5146,47.3513,47.4965,138702.0
2017-08-29 12:20:00,52.35,52.43,52.32,52.41,104235.0,47.4965,47.569,47.4692,47.5509,104235.0
2017-08-29 12:30:00,52.41,52.41,52.3,52.3,133482.0,47.5509,47.5509,47.4511,47.4511,133482.0
2017-08-29 12:40:00,52.3,52.31,52.16,52.17,220258.0,47.4511,47.4602,47.3241,47.3331,220258.0
2017-08-29 12:50:00,52.16,52.18,52.06,52.15,267082.0,47.3241,47.3422,47.2333,47.315,267082.0
2017-08-29 13:00:00,52.16,52.23,52.15,52.22,107919.0,47.3241,47.3876,47.315,47.3785,107919.0
2017-08-29 13:10:00,52.22,52.26,52.2,52.25,163161.0,47.3785,47.4148,47.3604,47.4057,163161.0
2017-08-29 13:20:00,52.25,52.36,52.23,52.34,144426.0,47.4057,47.5055,47.3876,47.4874,144426.0
2017-08-29 13:30:00,52.33,52.37,52.29,52.29,107937.0,47.4783,47.5146,47.442,47.442,107937.0
2017-08-29 13:40:00,52.29,52.38,52.29,52.36,103923.0,47.442,47.5237,47.442,47.5055,103923.0
2017-08-29 13:50:00,52.36,52.47,52.35,52.4,168452.0,47.5055,47.6053,47.4965,47.5418,168452.0
2017-08-29 14:00:00,52.39,52.45,52.37,52.4,167558.0,47.5327,47.5872,47.5146,47.5418,167558.0
2017-08-29 14:10:00,52.4,52.54,52.4,52.53,143317.0,47.5418,47.6688,47.5418,47.6598,143317.0
2017-08-29 14:20:00,52.52,52.57,52.47,52.5,232975.0,47.6507,47.6961,47.6053,47.6326,232975.0
2017-08-29 14:30:00,52.49,52.6,52.46,52.56,172519.0,47.6235,47.7233,47.5963,47.687,172519.0
2017-08-29 14:40:00,52.56,52.61,52.49,52.6,232429.0,47.687,47.7324,47.6235,47.7233,232429.0
2017-08-29 14:50:00,52.6,52.62,52.55,52.58,191179.0,47.7233,47.7414,47.6779,47.7051,191179.0
2017-08-29 15:00:00,52.58,52.66,52.58,52.64,220808.0,47.7051,47.7777,47.7051,47.7596,220808.0
2017-08-29 15:10:00,52.64,52.66,52.55,52.58,282857.0,47.7596,47.7777,47.6779,47.7051,282857.0
2017-08-29 15:20:00,52.58,52.66,52.57,52.65,210286.0,47.7051,47.7777,47.6961,47.7686,210286.0
2017-08-29 15:30:00,52.65,52.68,52.62,52.64,253249.0,47.7686,47.7959,47.7414,47.7596,253249.0
2017-08-29 15:40:00,52.64,52.7,52.58,52.66,470854.0,47.7596,47.814,47.7051,47.7777,470854.0
2017-08-29 15:50:00,52.66,52.76,52.65,52.73,709952.0,47.7777,47.8684,47.7686,47.8412,709952.0
2017-08-30 09:30:00,52.8,52.96,52.75,52.82,336464.0,47.9047,48.0499,47.8594,47.9229,336464.0
2017-08-30 09:40:00,52.83,52.9,52.66,52.69,139588.0,47.932,47.9955,47.7777,47.8049,139588.0
2017-08-30 09:50:00,52.69,52.69,52.47,52.5,224213.0,47.8049,47.8049,47.6053,47.6326,224213.0
2017-08-30 10:00:00,52.5,52.5,52.25,52.26,292017.0,47.6326,47.6326,47.4057,47.4148,292017.0
2017-08-30 10:10:00,52.26,52.53,52.25,52.49,257861.0,47.4148,47.6598,47.4057,47.6235,257861.0
2017-08-30 10:20:00,52.5,52.66,52.49,52.61,154034.0,47.6326,47.7777,47.6235,47.7324,154034.0
2017-08-30 10:30:00,52.61,52.66,52.48,52.65,139800.0,47.7324,47.7777,47.6144,47.7686,139800.0
2017-08-30 10:40:00,52.65,52.78,52.63,52.65,176234.0,47.7686,47.8866,47.7505,47.7686,176234.0
2017-08-30 10:50:00,52.65,52.74,52.62,52.69,133881.0,47.7686,47.8503,47.7414,47.8049,133881.0
2017-08-30 11:00:00,52.69,52.75,52.65,52.72,154973.0,47.8049,47.8594,47.7686,47.8322,154973.0
2017-08-30 11:10:00,52.73,52.74,52.69,52.73,89467.0,47.8412,47.8503,47.8049,47.8412,89467.0
2017-08-30 11:20:00,52.72,52.78,52.67,52.69,128855.0,47.8322,47.8866,47.7868,47.8049,128855.0
2017-08-30 11:30:00,52.68,52.69,52.53,52.54,93116.0,47.7959,47.8049,47.6598,47.6688,93116.0
2017-08-30 11:40:00,52.53,52.55,52.47,52.51,111506.0,47.6598,47.6779,47.6053,47.6416,111506.0
2017-08-30 11:50:00,52.51,52.56,52.5,52.52,92872.0,47.6416,47.687,47.6326,47.6507,92872.0
2017-08-30 12:00:00,52.52,52.59,52.51,52.58,84788.0,47.6507,47.7142,47.6416,47.7051,84788.0
2017-08-30 12:10:00,52.59,52.59,52.55,52.55,45238.0,47.7142,47.7142,47.6779,47.6779,45238.0
2017-08-30 12:20:00,52.56,52.59,52.52,52.59,56188.0,47.687,47.7142,47.6507,47.7142,56188.0
2017-08-30 12:30:00,52.6,52.61,52.51,52.51,69780.0,47.7233,47.7324,47.6416,47.6416,69780.0
2017-08-30 12:40:00,52.52,52.55,52.45,52.55,99219.0,47.6507,47.6779,47.5872,47.6779,99219.0
2017-08-30 12:50:00,52.55,52.63,52.53,52.61,114041.0,47.6779,47.7505,47.6598,47.7324,114041.0
2017-08-30 13:00:00,52.61,52.64,52.59,52.64,62451.0,47.7324,47.7596,47.7142,47.7596,62451.0
2017-08-30 13:10:00,52.64,52.66,52.61,52.64,113474.0,47.7596,47.7777,47.7324,47.7596,113474.0
2017-08-30 13:20:00,52.64,52.72,52.63,52.71,112439.0,47.7596,47.8322,47.7505,47.8231,112439.0
2017-08-30 13:30:00,52.71,52.72,52.67,52.71,97421.0,47.8231,47.8322,47.7868,47.8231,97421.0
2017-08-30 13:40:00,52.7,52.72,52.68,52.71,63406.0,47.814,47.8322,47.7959,47.8231,63406.0
2017-08-30 13:50:00,52.71,52.76,52.7,52.75,108656.0,47.8231,47.8684,47.814,47.8594,108656.0
2017-08-30 14:00:00,52.75,52.75,52.7,52.73,57092.0,47.8594,47.8594,47.814,47.8412,57092.0
2017-08-30 14:10:00,52.73,52.74,52.69,52.73,160107.0,47.8412,47.8503,47.8049,47.8412,160107.0
2017-08-30 14:20:00,52.73,52.75,52.68,52.71,93325.0,47.8412,47.8594,47.7959,47.8231,93325.0
2017-08-30 14:30:00,52.71,52.75,52.67,52.67,130330.0,47.8231,47.8594,47.7868,47.7868,130330.0
2017-08-30 14:40:00,52.67,52.67,52.6,52.62,111044.0,47.7868,47.7868,47.7233,47.7414,111044.0
2017-08-30 14:50:00,52.62,52.69,52.6,52.6,119791.0,47.7414,47.8049,47.7233,47.7233,119791.0
2017-08-30 15:00:00,52.61,52.66,52.54,52.55,128398.0,47.7324,47.7777,47.6688,47.6779,128398.0
2017-08-30 15:10:00,52.55,52.57,52.42,52.43,217339.0,47.6779,47.6961,47.56,47.569,217339.0
2017-08-30 15:20:00,52.43,52.46,52.38,52.46,206529.0,47.569,47.5963,47.5237,47.5963,206529.0
2017-08-30 15:30:00,52.46,52.5,52.45,52.46,194255.0,47.5963,47.6326,47.5872,47.5963,194255.0
2017-08-30 15:40:00,52.47,52.51,52.4,52.48,306398.0,47.6053,47.6416,47.5418,47.6144,306398.0
2017-08-30 15:50:00,52.49,52.59,52.48,52.54,529345.0,47.6235,47.7142,47.6144,47.6688,529345.0
2017-08-31 09:30:00,52.6,52.85,52.47,52.82,381006.0,47.8859,48.1135,47.7676,48.0862,381006.0
2017-08-31 09:40:00,52.82,52.91,52.75,52.89,201938.0,48.0862,48.1682,48.0225,48.15,201938.0
2017-08-31 09:50:00,52.89,52.96,52.85,52.86,217363.0,48.15,48.2137,48.1135,48.1226,217363.0
2017-08-31 10:00:00,52.86,52.98,52.85,52.86,305744.0,48.1226,48.2319,48.1135,48.1226,305744.0
2017-08-31 10:10:00,52.86,52.87,52.72,52.74,153939.0,48.1226,48.1317,47.9952,48.0134,153939.0
2017-08-31 10:20:00,52.74,52.86,52.72,52.8,160323.0,48.0134,48.1226,47.9952,48.068,160323.0
2017-08-31 10:30:00,52.8,52.82,52.61,52.65,202985.0,48.068,48.0862,47.895,47.9315,202985.0
2017-08-31 10:40:00,52.65,52.77,52.63,52.76,142888.0,47.9315,48.0407,47.9133,48.0316,142888.0
2017-08-31 10:50:00,52.75,52.81,52.65,52.7,229131.0,48.0225,48.0771,47.9315,47.977,229131.0
2017-08-31 11:00:00,52.71,52.76,52.69,52.74,109413.0,47.9861,48.0316,47.9679,48.0134,109413.0
2017-08-31 11:10:00,52.73,52.74,52.66,52.7,233537.0,48.0043,48.0134,47.9406,47.977,233537.0
2017-08-31 11:20:00,52.7,52.78,52.7,52.72,171725.0,47.977,48.0498,47.977,47.9952,171725.0
2017-08-31 11:30:00,52.71,52.73,52.57,52.61,109088.0,47.9861,48.0043,47.8586,47.895,109088.0
2017-08-31 11:40:00,52.61,52.71,52.61,52.66,63519.0,47.895,47.9861,47.895,47.9406,63519.0
2017-08-31 11:50:00,52.65,52.69,52.62,52.69,67122.0,47.9315,47.9679,47.9041,47.9679,67122.0
2017-08-31 12:00:00,52.69,52.71,52.65,52.66,83587.0,47.9679,47.9861,47.9315,47.9406,83587.0
2017-08-31 12:10:00,52.67,52.73,52.64,52.73,61675.0,47.9497,48.0043,47.9224,48.0043,61675.0
2017-08-31 12:20:00,52.73,52.77,52.7,52.77,163049.0,48.0043,48.0407,47.977,48.0407,163049.0
2017-08-31 12:30:00,52.77,52.85,52.76,52.85,123186.0,48.0407,48.1135,48.0316,48.1135,123186.0
2017-08-31 12:40:00,52.85,52.89,52.81,52.81,188807.0,48.1135,48.15,48.0771,48.0771,188807.0
2017-08-31 12:50:00,52.8,52.83,52.76,52.8,91340.0,48.068,48.0953,48.0316,48.068,91340.0
2017-08-31 13:00:00,52.8,52.89,52.79,52.85,89734.0,48.068,48.15,48.0589,48.1135,89734.0
2017-08-31 13:10:00,52.85,52.85,52.74,52.79,91565.0,48.1135,48.1135,48.0134,48.0589,91565.0
2017-08-31 13:20:00,52.79,52.85,52.78,52.81,96816.0,48.0589,48.1135,48.0498,48.0771,96816.0
2017-08-31 13:30:00,52.8,52.82,52.76,52.76,62442.0,48.068,48.0862,48.0316,48.0316,62442.0
2017-08-31 13:40:00,52.77,52.81,52.75,52.76,68118.0,48.0407,48.0771,48.0225,48.0316,68118.0
2017-08-31 13:50:00,52.75,52.81,52.75,52.77,107960.0,48.0225,48.0771,48.0225,48.0407,107960.0
2017-08-31 14:00:00,52.77,52.79,52.76,52.77,59893.0,48.0407,48.0589,48.0316,48.0407,59893.0
2017-08-31 14:10:00,52.77,52.8,52.75,52.76,81141.0,48.0407,48.068,48.0225,48.0316,81141.0
2017-08-31 14:20:00,52.76,52.8,52.73,52.79,92068.0,48.0316,48.068,48.0043,48.0589,92068.0
2017-08-31 14:30:00,52.79,52.79,52.75,52.76,53616.0,48.0589,48.0589,48.0225,48.0316,53616.0
2017-08-31 14:40:00,52.77,52.77,52.73,52.75,125442.0,48.0407,48.0407,48.0043,48.0225,125442.0
2017-08-31 14:50:00,52.76,52.76,52.73,52.75,172791.0,48.0316,48.0316,48.0043,48.0225,172791.0
2017-08-31 15:00:00,52.76,52.82,52.75,52.8,110000.0,48.0316,48.0862,48.0225,48.068,110000.0
2017-08-31 15:10:00,52.81,52.88,52.79,52.85,141233.0,48.0771,48.1408,48.0589,48.1135,141233.0
2017-08-31 15:20:00,52.86,52.87,52.78,52.79,129902.0,48.1226,48.1317,48.0498,48.0589,129902.0
2017-08-31 15:30:00,52.78,52.85,52.78,52.8,172790.0,48.0498,48.1135,48.0498,48.068,172790.0
2017-08-31 15:40:00,52.8,52.86,52.78,52.82,266901.0,48.068,48.1226,48.0498,48.0862,266901.0
2017-08-31 15:50:00,52.82,52.83,52.77,52.8,816870.0,48.0862,48.0953,48.0407,48.068,816870.0
2017-09-01 09:30:00,53.0,53.2,52.9,53.06,312055.0,48.2501,48.4322,48.1591,48.3047,312055.0
2017-09-01 09:40:00,53.06,53.1,52.96,53.02,226603.0,48.3047,48.3411,48.2137,48.2683,226603.0
2017-09-01 09:50:00,53.02,53.03,52.94,52.99,135591.0,48.2683,48.2774,48.1955,48.241,135591.0
2017-09-01 10:00:00,53.0,53.12,52.99,53.09,153424.0,48.2501,48.3593,48.241,48.332,153424.0
2017-09-01 10:10:00,53.08,53.13,53.04,53.1,111147.0,48.3229,48.3684,48.2865,48.3411,111147.0
2017-09-01 10:20:00,53.11,53.11,53.03,53.09,171848.0,48.3502,48.3502,48.2774,48.332,171848.0
2017-09-01 10:30:00,53.1,53.28,53.1,53.25,345645.0,48.3411,48.505,48.3411,48.4777,345645.0
2017-09-01 10:40:00,53.24,53.32,53.19,53.21,116232.0,48.4686,48.5414,48.4231,48.4413,116232.0
2017-09-01 10:50:00,53.21,53.21,53.18,53.19,168283.0,48.4413,48.4413,48.414,48.4231,168283.0
2017-09-01 11:00:00,53.18,53.22,53.13,53.17,102109.0,48.414,48.4504,48.3684,48.4049,102109.0
2017-09-01 11:10:00,53.17,53.25,53.16,53.21,80692.0,48.4049,48.4777,48.3958,48.4413,80692.0
2017-09-01 11:20:00,53.22,53.23,53.18,53.19,49350.0,48.4504,48.4595,48.414,48.4231,49350.0
2017-09-01 11:30:00,53.18,53.23,53.16,53.21,92059.0,48.414,48.4595,48.3958,48.4413,92059.0
2017-09-01 11:40:00,53.2,53.23,53.19,53.21,71672.0,48.4322,48.4595,48.4231,48.4413,71672.0
2017-09-01 11:50:00,53.2,53.3,53.2,53.3,72919.0,48.4322,48.5232,48.4322,48.5232,72919.0
2017-09-01 12:00:00,53.31,53.33,53.29,53.32,100970.0,48.5323,48.5505,48.5141,48.5414,100970.0
2017-09-01 12:10:00,53.32,53.36,53.31,53.36,71598.0,48.5414,48.5778,48.5323,48.5778,71598.0
2017-09-01 12:20:00,53.36,53.36,53.3,53.3,69081.0,48.5778,48.5778,48.5232,48.5232,69081.0
2017-09-01 12:30:00,53.3,53.33,53.27,53.33,74812.0,48.5232,48.5505,48.4959,48.5505,74812.0
2017-09-01 12:40:00,53.32,53.37,53.31,53.34,52236.0,48.5414,48.5869,48.5323,48.5596,52236.0
2017-09-01 12:50:00,53.35,53.41,53.34,53.38,95705.0,48.5687,48.6233,48.5596,48.596,95705.0
2017-09-01 13:00:00,53.39,53.44,53.38,53.4,53272.0,48.6051,48.6507,48.596,48.6142,53272.0
2017-09-01 13:10:00,53.4,53.41,53.33,53.34,73645.0,48.6142,48.6233,48.5505,48.5596,73645.0
2017-09-01 13:20:00,53.35,53.35,53.31,53.32,50674.0,48.5687,48.5687,48.5323,48.5414,50674.0
2017-09-01 13:30:00,53.32,53.33,53.31,53.33,18998.0,48.5414,48.5505,48.5323,48.5505,18998.0
2017-09-01 13:40:00,53.32,53.34,53.29,53.34,70685.0,48.5414,48.5596,48.5141,48.5596,70685.0
2017-09-01 13:50:00,53.34,53.35,53.29,53.31,59349.0,48.5596,48.5687,48.5141,48.5323,59349.0
2017-09-01 14:00:00,53.3,53.32,53.24,53.25,66815.0,48.5232,48.5414,48.4686,48.4777,66815.0
2017-09-01 14:10:00,53.26,53.33,53.25,53.28,69464.0,48.4868,48.5505,48.4777,48.505,69464.0
2017-09-01 14:20:00,53.28,53.32,53.26,53.26,49279.0,48.505,48.5414,48.4868,48.4868,49279.0
2017-09-01 14:30:00,53.26,53.3,53.26,53.29,59402.0,48.4868,48.5232,48.4868,48.5141,59402.0
2017-09-01 14:40:00,53.29,53.31,53.26,53.29,74476.0,48.5141,48.5323,48.4868,48.5141,74476.0
2017-09-01 14:50:00,53.29,53.36,53.28,53.34,92994.0,48.5141,48.5778,48.505,48.5596,92994.0
2017-09-01 15:00:00,53.33,53.4,53.31,53.39,116745.0,48.5505,48.6142,48.5323,48.6051,116745.0
2017-09-01 15:10:00,53.4,53.42,53.36,53.42,101259.0,48.6142,48.6325,48.5778,48.6325,101259.0
2017-09-01 15:20:00,53.42,53.45,53.4,53.41,110575.0,48.6325,48.6598,48.6142,48.6233,110575.0
2017-09-01 15:30:00,53.41,53.41,53.38,53.39,151842.0,48.6233,48.6233,48.596,48.6051,151842.0
2017-09-01 15:40:00,53.4,53.45,53.36,53.43,282498.0,48.6142,48.6598,48.5778,48.6416,282498.0
2017-09-01 15:50:00,53.43,53.43,53.34,53.35,416734.0,48.6416,48.6416,48.5596,48.5687,416734.0
2017-09-05 09:30:00,53.25,53.47,53.19,53.26,383528.0,48.4777,48.678,48.4231,48.4868,383528.0
2017-09-05 09:40:00,53.26,53.34,53.09,53.1,289293.0,48.4868,48.5596,48.332,48.3411,289293.0
2017-09-05 09:50:00,53.1,53.26,53.09,53.24,199131.0,48.3411,48.4868,48.332,48.4686,199131.0
2017-09-05 10:00:00,53.23,53.26,53.19,53.23,206977.0,48.4595,48.4868,48.4231,48.4595,206977.0
2017-09-05 10:10:00,53.23,53.31,53.22,53.29,157764.0,48.4595,48.5323,48.4504,48.5141,157764.0
2017-09-05 10:20:00,53.29,53.3,53.17,53.2,210568.0,48.5141,48.5232,48.4049,48.4322,210568.0
2017-09-05 10:30:00,53.2,53.22,53.16,53.16,146963.0,48.4322,48.4504,48.3958,48.3958,146963.0
2017-09-05 10:40:00,53.16,53.18,53.08,53.1,170127.0,48.3958,48.414,48.3229,48.3411,170127.0
2017-09-05 10:50:00,53.1,53.13,53.01,53.13,188008.0,48.3411,48.3684,48.2592,48.3684,188008.0
2017-09-05 11:00:00,53.13,53.22,53.11,53.21,76988.0,48.3684,48.4504,48.3502,48.4413,76988.0
2017-09-05 11:10:00,53.21,53.22,53.16,53.16,64851.0,48.4413,48.4504,48.3958,48.3958,64851.0
2017-09-05 11:20:00,53.16,53.19,53.1,53.12,145292.0,48.3958,48.4231,48.3411,48.3593,145292.0
2017-09-05 11:30:00,53.12,53.18,53.06,53.17,89395.0,48.3593,48.414,48.3047,48.4049,89395.0
2017-09-05 11:40:00,53.18,53.19,53.12,53.13,54024.0,48.414,48.4231,48.3593,48.3684,54024.0
2017-09-05 11:50:00,53.13,53.16,53.11,53.13,54100.0,48.3684,48.3958,48.3502,48.3684,54100.0
2017-09-05 12:00:00,53.13,53.13,53.03,53.05,123349.0,48.3684,48.3684,48.2774,48.2956,123349.0
2017-09-05 12:10:00,53.05,53.11,53.03,53.03,107223.0,48.2956,48.3502,48.2774,48.2774,107223.0
2017-09-05 12:20:00,53.03,53.08,52.99,53.0,77933.0,48.2774,48.3229,48.241,48.2501,77933.0
2017-09-05 12:30:00,52.99,53.0,52.91,52.96,204231.0,48.241,48.2501,48.1682,48.2137,204231.0
2017-09-05 12:40:00,52.95,52.95,52.88,52.92,109356.0,48.2046,48.2046,48.1408,48.1773,109356.0
2017-09-05 12:50:00,52.93,52.99,52.9,52.98,114062.0,48.1864,48.241,48.1591,48.2319,114062.0
2017-09-05 13:00:00,52.97,52.97,52.89,52.93,110871.0,48.2228,48.2228,48.15,48.1864,110871.0
2017-09-05 13:10:00,52.92,53.0,52.91,52.99,97946.0,48.1773,48.2501,48.1682,48.241,97946.0
2017-09-05 13:20:00,52.99,53.04,52.98,52.98,81773.0,48.241,48.2865,48.2319,48.2319,81773.0
2017-09-05 13:30:00,52.98,53.08,52.98,53.05,82635.0,48.2319,48.3229,48.2319,48.2956,82635.0
2017-09-05 13:40:00,53.05,53.1,53.04,53.04,40037.0,48.2956,48.3411,48.2865,48.2865,40037.0
2017-09-05 13:50:00,53.04,53.06,52.95,52.99,78129.0,48.2865,48.3047,48.2046,48.241,78129.0
2017-09-05 14:00:00,52.98,53.05,52.97,53.02,71200.0,48.2319,48.2956,48.2228,48.2683,71200.0
2017-09-05 14:10:00,53.01,53.03,52.94,52.96,80702.0,48.2592,48.2774,48.1955,48.2137,80702.0
2017-09-05 14:20:00,52.97,53.03,52.95,53.01,115139.0,48.2228,48.2774,48.2046,48.2592,115139.0
2017-09-05 14:30:00,53.0,53.01,52.95,52.96,74929.0,48.2501,48.2592,48.2046,48.2137,74929.0
2017-09-05 14:40:00,52.96,52.98,52.93,52.95,116734.0,48.2137,48.2319,48.1864,48.2046,116734.0
2017-09-05 14:50:00,52.95,52.99,52.94,52.98,66610.0,48.2046,48.241,48.1955,48.2319,66610.0
2017-09-05 15:00:00,52.98,52.99,52.93,52.98,93370.0,48.2319,48.241,48.1864,48.2319,93370.0
2017-09-05 15:10:00,52.99,53.04,52.95,53.02,91373.0,48.241,48.2865,48.2046,48.2683,91373.0
2017-09-05 15:20:00,53.02,53.06,52.98,53.05,87352.0,48.2683,48.3047,48.2319,48.2956,87352.0
2017-09-05 15:30:00,53.05,53.09,53.02,53.02,123138.0,48.2956,48.332,48.2683,48.2683,123138.0
2017-09-05 15:40:00,53.03,53.06,52.99,53.03,217026.0,48.2774,48.3047,48.241,48.2774,217026.0
2017-09-05 15:50:00,53.03,53.04,52.97,53.01,515734.0,48.2774,48.2865,48.2228,48.2592,515734.0
2017-09-06 09:30:00,53.12,53.34,52.89,52.9,514216.0,48.3593,48.5596,48.15,48.1591,514216.0
2017-09-06 09:40:00,52.89,52.99,52.8,52.97,302868.0,48.15,48.241,48.068,48.2228,302868.0
2017-09-06 09:50:00,52.97,52.98,52.89,52.95,147341.0,48.2228,48.2319,48.15,48.2046,147341.0
2017-09-06 10:00:00,52.96,52.96,52.81,52.81,158477.0,48.2137,48.2137,48.0771,48.0771,158477.0
2017-09-06 10:10:00,52.81,52.86,52.77,52.8,133812.0,48.0771,48.1226,48.0407,48.068,133812.0
2017-09-06 10:20:00,52.8,52.82,52.77,52.8,167661.0,48.068,48.0862,48.0407,48.068,167661.0
2017-09-06 10:30:00,52.8,52.81,52.75,52.77,137264.0,48.068,48.0771,48.0225,48.0407,137264.0
2017-09-06 10:40:00,52.76,52.83,52.75,52.8,192937.0,48.0316,48.0953,48.0225,48.068,192937.0
2017-09-06 10:50:00,52.81,52.82,52.77,52.8,76054.0,48.0771,48.0862,48.0407,48.068,76054.0
2017-09-06 11:00:00,52.8,52.82,52.79,52.81,85115.0,48.068,48.0862,48.0589,48.0771,85115.0
2017-09-06 11:10:00,52.8,52.84,52.79,52.83,113238.0,48.068,48.1044,48.0589,48.0953,113238.0
2017-09-06 11:20:00,52.83,52.87,52.82,52.83,110767.0,48.0953,48.1317,48.0862,48.0953,110767.0
2017-09-06 11:30:00,52.83,52.88,52.81,52.85,314314.0,48.0953,48.1408,48.0771,48.1135,314314.0
2017-09-06 11:40:00,52.84,52.86,52.79,52.79,81589.0,48.1044,48.1226,48.0589,48.0589,81589.0
2017-09-06 11:50:00,52.8,52.82,52.78,52.81,87744.0,48.068,48.0862,48.0498,48.0771,87744.0
2017-09-06 12:00:00,52.81,52.82,52.78,52.8,86322.0,48.0771,48.0862,48.0498,48.068,86322.0
2017-09-06 12:10:00,52.8,52.84,52.79,52.84,94462.0,48.068,48.1044,48.0589,48.1044,94462.0
2017-09-06 12:20:00,52.84,52.86,52.82,52.85,74802.0,48.1044,48.1226,48.0862,48.1135,74802.0
2017-09-06 12:30:00,52.84,52.87,52.82,52.83,92621.0,48.1044,48.1317,48.0862,48.0953,92621.0
2017-09-06 12:40:00,52.83,52.83,52.79,52.8,76592.0,48.0953,48.0953,48.0589,48.068,76592.0
2017-09-06 12:50:00,52.8,52.81,52.78,52.79,43314.0,48.068,48.0771,48.0498,48.0589,43314.0
2017-09-06 13:00:00,52.78,52.82,52.78,52.81,78271.0,48.0498,48.0862,48.0498,48.0771,78271.0
2017-09-06 13:10:00,52.8,52.82,52.77,52.78,80353.0,48.068,48.0862,48.0407,48.0498,80353.0
2017-09-06 13:20:00,52.79,52.83,52.78,52.81,86153.0,48.0589,48.0953,48.0498,48.0771,86153.0
2017-09-06 13:30:00,52.81,52.83,52.78,52.8,77564.0,48.0771,48.0953,48.0498,48.068,77564.0
2017-09-06 13:40:00,52.79,52.81,52.77,52.78,70480.0,48.0589,48.0771,48.0407,48.0498,70480.0
2017-09-06 13:50:00,52.78,52.78,52.76,52.76,57001.0,48.0498,48.0498,48.0316,48.0316,57001.0
2017-09-06 14:00:00,52.76,52.79,52.76,52.78,61778.0,48.0316,48.0589,48.0316,48.0498,61778.0
2017-09-06 14:10:00,52.79,52.84,52.78,52.82,101248.0,48.0589,48.1044,48.0498,48.0862,101248.0
2017-09-06 14:20:00,52.81,52.82,52.77,52.78,102048.0,48.0771,48.0862,48.0407,48.0498,102048.0
2017-09-06 14:30:00,52.78,52.78,52.71,52.76,170658.0,48.0498,48.0498,47.9861,48.0316,170658.0
2017-09-06 14:40:00,52.76,52.77,52.72,52.74,109327.0,48.0316,48.0407,47.9952,48.0134,109327.0
2017-09-06 14:50:00,52.74,52.79,52.73,52.77,60649.0,48.0134,48.0589,48.0043,48.0407,60649.0
2017-09-06 15:00:00,52.77,52.84,52.77,52.82,113716.0,48.0407,48.1044,48.0407,48.0862,113716.0
2017-09-06 15:10:00,52.82,52.85,52.81,52.82,146311.0,48.0862,48.1135,48.0771,48.0862,146311.0
2017-09-06 15:20:00,52.81,52.85,52.79,52.82,147200.0,48.0771,48.1135,48.0589,48.0862,147200.0
2017-09-06 15:30:00,52.82,52.83,52.78,52.78,141413.0,48.0862,48.0953,48.0498,48.0498,141413.0
2017-09-06 15:40:00,52.78,52.81,52.76,52.76,197865.0,48.0498,48.0771,48.0316,48.0316,197865.0
2017-09-06 15:50:00,52.76,52.78,52.76,52.77,665086.0,48.0316,48.0498,48.0316,48.0407,665086.0
2017-09-07 09:30:00,52.76,52.85,52.65,52.77,406271.0,48.0316,48.1135,47.9315,48.0407,406271.0
2017-09-07 09:40:00,52.77,52.77,52.64,52.73,126734.0,48.0407,48.0407,47.9224,48.0043,126734.0
2017-09-07 09:50:00,52.73,52.76,52.66,52.69,202943.0,48.0043,48.0316,47.9406,47.9679,202943.0
2017-09-07 10:00:00,52.7,52.73,52.67,52.71,243937.0,47.977,48.0043,47.9497,47.9861,243937.0
2017-09-07 10:10:00,52.72,52.72,52.63,52.7,152439.0,47.9952,47.9952,47.9133,47.977,152439.0
2017-09-07 10:20:00,52.7,52.72,52.67,52.67,150947.0,47.977,47.9952,47.9497,47.9497,150947.0
2017-09-07 10:30:00,52.68,52.72,52.67,52.72,165187.0,47.9588,47.9952,47.9497,47.9952,165187.0
2017-09-07 10:40:00,52.72,52.73,52.67,52.67,135804.0,47.9952,48.0043,47.9497,47.9497,135804.0
2017-09-07 10:50:00,52.68,52.75,52.67,52.68,74742.0,47.9588,48.0225,47.9497,47.9588,74742.0
2017-09-07 11:00:00,52.69,52.72,52.64,52.66,184063.0,47.9679,47.9952,47.9224,47.9406,184063.0
2017-09-07 11:10:00,52.66,52.67,52.58,52.64,102864.0,47.9406,47.9497,47.8677,47.9224,102864.0
2017-09-07 11:20:00,52.64,52.66,52.58,52.59,103501.0,47.9224,47.9406,47.8677,47.8768,103501.0
2017-09-07 11:30:00,52.58,52.64,52.58,52.61,121961.0,47.8677,47.9224,47.8677,47.895,121961.0
2017-09-07 11:40:00,52.61,52.63,52.57,52.6,53391.0,47.895,47.9133,47.8586,47.8859,53391.0
2017-09-07 11:50:00,52.6,52.61,52.54,52.55,74427.0,47.8859,47.895,47.8313,47.8404,74427.0
2017-09-07 12:00:00,52.55,52.59,52.54,52.55,70711.0,47.8404,47.8768,47.8313,47.8404,70711.0
2017-09-07 12:10:00,52.54,52.57,52.5,52.57,115096.0,47.8313,47.8586,47.7949,47.8586,115096.0
2017-09-07 12:20:00,52.57,52.59,52.52,52.54,68601.0,47.8586,47.8768,47.8131,47.8313,68601.0
2017-09-07 12:30:00,52.54,52.58,52.54,52.55,57937.0,47.8313,47.8677,47.8313,47.8404,57937.0
2017-09-07 12:40:00,52.55,52.58,52.55,52.55,69024.0,47.8404,47.8677,47.8404,47.8404,69024.0
2017-09-07 12:50:00,52.56,52.59,52.54,52.56,112221.0,47.8495,47.8768,47.8313,47.8495,112221.0
2017-09-07 13:00:00,52.56,52.56,52.5,52.52,73438.0,47.8495,47.8495,47.7949,47.8131,73438.0
2017-09-07 13:10:00,52.52,52.55,52.51,52.54,69936.0,47.8131,47.8404,47.804,47.8313,69936.0
2017-09-07 13:20:00,52.54,52.56,52.51,52.56,62961.0,47.8313,47.8495,47.804,47.8495,62961.0
2017-09-07 13:30:00,52.55,52.56,52.53,52.55,55714.0,47.8404,47.8495,47.8222,47.8404,55714.0
2017-09-07 13:40:00,52.56,52.56,52.54,52.55,94189.0,47.8495,47.8495,47.8313,47.8404,94189.0
2017-09-07 13:50:00,52.54,52.56,52.53,52.56,61716.0,47.8313,47.8495,47.8222,47.8495,61716.0
2017-09-07 14:00:00,52.55,52.65,52.55,52.64,112470.0,47.8404,47.9315,47.8404,47.9224,112470.0
2017-09-07 14:10:00,52.63,52.64,52.55,52.57,151673.0,47.9133,47.9224,47.8404,47.8586,151673.0
2017-09-07 14:20:00,52.57,52.61,52.54,52.55,144888.0,47.8586,47.895,47.8313,47.8404,144888.0
2017-09-07 14:30:00,52.55,52.56,52.53,52.54,58791.0,47.8404,47.8495,47.8222,47.8313,58791.0
2017-09-07 14:40:00,52.55,52.55,52.51,52.55,95190.0,47.8404,47.8404,47.804,47.8404,95190.0
2017-09-07 14:50:00,52.54,52.56,52.54,52.56,61120.0,47.8313,47.8495,47.8313,47.8495,61120.0
2017-09-07 15:00:00,52.56,52.57,52.51,52.54,143365.0,47.8495,47.8586,47.804,47.8313,143365.0
2017-09-07 15:10:00,52.55,52.57,52.5,52.55,157943.0,47.8404,47.8586,47.7949,47.8404,157943.0
2017-09-07 15:20:00,52.56,52.56,52.5,52.51,124985.0,47.8495,47.8495,47.7949,47.804,124985.0
2017-09-07 15:30:00,52.52,52.54,52.45,52.46,212284.0,47.8131,47.8313,47.7494,47.7585,212284.0
2017-09-07 15:40:00,52.46,52.47,52.39,52.41,423023.0,47.7585,47.7676,47.6948,47.713,423023.0
2017-09-07 15:50:00,52.41,52.42,52.34,52.4,695354.0,47.713,47.7221,47.6492,47.7039,695354.0
2017-09-08 09:30:00,52.25,52.44,52.11,52.44,484135.0,47.5673,47.7403,47.4399,47.7403,484135.0
2017-09-08 09:40:00,52.43,52.51,52.31,52.35,587337.0,47.7312,47.804,47.6219,47.6583,587337.0
2017-09-08 09:50:00,52.34,52.43,52.33,52.42,190744.0,47.6492,47.7312,47.6401,47.7221,190744.0
2017-09-08 10:00:00,52.42,52.44,52.34,52.43,255880.0,47.7221,47.7403,47.6492,47.7312,255880.0
2017-09-08 10:10:00,52.43,52.44,52.37,52.39,406101.0,47.7312,47.7403,47.6766,47.6948,406101.0
2017-09-08 10:20:00,52.39,52.39,52.32,52.34,148779.0,47.6948,47.6948,47.631,47.6492,148779.0
2017-09-08 10:30:00,52.34,52.41,52.32,52.36,139939.0,47.6492,47.713,47.631,47.6675,139939.0
2017-09-08 10:40:00,52.37,52.44,52.33,52.42,143552.0,47.6766,47.7403,47.6401,47.7221,143552.0
2017-09-08 10:50:00,52.42,52.44,52.38,52.39,192882.0,47.7221,47.7403,47.6857,47.6948,192882.0
2017-09-08 11:00:00,52.39,52.44,52.38,52.39,173890.0,47.6948,47.7403,47.6857,47.6948,173890.0
2017-09-08 11:10:00,52.39,52.39,52.31,52.31,115595.0,47.6948,47.6948,47.6219,47.6219,115595.0
2017-09-08 11:20:00,52.31,52.37,52.28,52.37,101096.0,47.6219,47.6766,47.5946,47.6766,101096.0
2017-09-08 11:30:00,52.37,52.38,52.3,52.3,118097.0,47.6766,47.6857,47.6128,47.6128,118097.0
2017-09-08 11:40:00,52.3,52.34,52.3,52.3,100019.0,47.6128,47.6492,47.6128,47.6128,100019.0
2017-09-08 11:50:00,52.3,52.31,52.26,52.26,128531.0,47.6128,47.6219,47.5764,47.5764,128531.0
2017-09-08 12:00:00,52.27,52.28,52.18,52.2,104365.0,47.5855,47.5946,47.5036,47.5218,104365.0
2017-09-08 12:10:00,52.2,52.24,52.18,52.21,114544.0,47.5218,47.5582,47.5036,47.5309,114544.0
2017-09-08 12:20:00,52.22,52.26,52.2,52.25,106604.0,47.54,47.5764,47.5218,47.5673,106604.0
2017-09-08 12:30:00,52.24,52.26,52.23,52.23,124157.0,47.5582,47.5764,47.5491,47.5491,124157.0
2017-09-08 12:40:00,52.23,52.24,52.18,52.18,111123.0,47.5491,47.5582,47.5036,47.5036,111123.0
2017-09-08 12:50:00,52.18,52.21,52.18,52.2,88720.0,47.5036,47.5309,47.5036,47.5218,88720.0
2017-09-08 13:00:00,52.2,52.25,52.19,52.21,142316.0,47.5218,47.5673,47.5127,47.5309,142316.0
2017-09-08 13:10:00,52.22,52.28,52.21,52.22,159293.0,47.54,47.5946,47.5309,47.54,159293.0
2017-09-08 13:20:00,52.22,52.23,52.19,52.19,99314.0,47.54,47.5491,47.5127,47.5127,99314.0
2017-09-08 13:30:00,52.19,52.21,52.17,52.21,128200.0,47.5127,47.5309,47.4945,47.5309,128200.0
2017-09-08 13:40:00,52.21,52.21,52.19,52.2,118061.0,47.5309,47.5309,47.5127,47.5218,118061.0
2017-09-08 13:50:00,52.21,52.21,52.15,52.18,117518.0,47.5309,47.5309,47.4763,47.5036,117518.0
2017-09-08 14:00:00,52.19,52.22,52.18,52.19,167736.0,47.5127,47.54,47.5036,47.5127,167736.0
2017-09-08 14:10:00,52.2,52.24,52.19,52.24,142503.0,47.5218,47.5582,47.5127,47.5582,142503.0
2017-09-08 14:20:00,52.24,52.24,52.18,52.2,116286.0,47.5582,47.5582,47.5036,47.5218,116286.0
2017-09-08 14:30:00,52.2,52.22,52.18,52.21,173953.0,47.5218,47.54,47.5036,47.5309,173953.0
2017-09-08 14:40:00,52.21,52.25,52.18,52.2,165248.0,47.5309,47.5673,47.5036,47.5218,165248.0
2017-09-08 14:50:00,52.2,52.21,52.18,52.2,107924.0,47.5218,47.5309,47.5036,47.5218,107924.0
2017-09-08 15:00:00,52.21,52.22,52.16,52.21,128809.0,47.5309,47.54,47.4854,47.5309,128809.0
2017-09-08 15:10:00,52.22,52.23,52.18,52.18,169146.0,47.54,47.5491,47.5036,47.5036,169146.0
2017-09-08 15:20:00,52.18,52.21,52.17,52.21,158658.0,47.5036,47.5309,47.4945,47.5309,158658.0
2017-09-08 15:30:00,52.21,52.24,52.16,52.21,301074.0,47.5309,47.5582,47.4854,47.5309,301074.0
2017-09-08 15:40:00,52.22,52.24,52.2,52.23,255913.0,47.54,47.5582,47.5218,47.5491,255913.0
2017-09-08 15:50:00,52.23,52.24,52.19,52.2,787032.0,47.5491,47.5582,47.5127,47.5218,787032.0
2017-09-11 09:30:00,52.38,52.6,52.32,52.55,533341.0,47.6857,47.8859,47.631,47.8404,533341.0
2017-09-11 09:40:00,52.55,52.67,52.47,52.66,156796.0,47.8404,47.9497,47.7676,47.9406,156796.0
2017-09-11 09:50:00,52.65,52.75,52.63,52.66,171944.0,47.9315,48.0225,47.9133,47.9406,171944.0
2017-09-11 10:00:00,52.67,52.8,52.66,52.75,152847.0,47.9497,48.068,47.9406,48.0225,152847.0
2017-09-11 10:10:00,52.75,52.81,52.74,52.79,142777.0,48.0225,48.0771,48.0134,48.0589,142777.0
2017-09-11 10:20:00,52.79,52.86,52.76,52.76,78584.0,48.0589,48.1226,48.0316,48.0316,78584.0
2017-09-11 10:30:00,52.77,52.82,52.76,52.77,96712.0,48.0407,48.0862,48.0316,48.0407,96712.0
2017-09-11 10:40:00,52.77,52.79,52.75,52.78,91745.0,48.0407,48.0589,48.0225,48.0498,91745.0
2017-09-11 10:50:00,52.79,52.8,52.77,52.79,63861.0,48.0589,48.068,48.0407,48.0589,63861.0
2017-09-11 11:00:00,52.8,52.86,52.76,52.85,83214.0,48.068,48.1226,48.0316,48.1135,83214.0
2017-09-11 11:10:00,52.85,52.85,52.77,52.82,77144.0,48.1135,48.1135,48.0407,48.0862,77144.0
2017-09-11 11:20:00,52.82,52.86,52.81,52.84,85478.0,48.0862,48.1226,48.0771,48.1044,85478.0
2017-09-11 11:30:00,52.83,52.9,52.83,52.86,85797.0,48.0953,48.1591,48.0953,48.1226,85797.0
2017-09-11 11:40:00,52.87,52.91,52.85,52.88,82596.0,48.1317,48.1682,48.1135,48.1408,82596.0
2017-09-11 11:50:00,52.89,52.94,52.88,52.91,71908.0,48.15,48.1955,48.1408,48.1682,71908.0
2017-09-11 12:00:00,52.9,52.92,52.9,52.91,45868.0,48.1591,48.1773,48.1591,48.1682,45868.0
2017-09-11 12:10:00,52.91,53.0,52.9,53.0,107729.0,48.1682,48.2501,48.1591,48.2501,107729.0
2017-09-11 12:20:00,52.99,53.04,52.97,52.99,88387.0,48.241,48.2865,48.2228,48.241,88387.0
2017-09-11 12:30:00,52.99,53.06,52.98,53.01,78511.0,48.241,48.3047,48.2319,48.2592,78511.0
2017-09-11 12:40:00,53.01,53.05,52.99,53.02,59485.0,48.2592,48.2956,48.241,48.2683,59485.0
2017-09-11 12:50:00,53.02,53.08,53.01,53.06,117499.0,48.2683,48.3229,48.2592,48.3047,117499.0
2017-09-11 13:00:00,53.06,53.08,53.05,53.05,59275.0,48.3047,48.3229,48.2956,48.2956,59275.0
2017-09-11 13:10:00,53.05,53.06,53.01,53.02,70669.0,48.2956,48.3047,48.2592,48.2683,70669.0
2017-09-11 13:20:00,53.02,53.06,53.01,53.05,87355.0,48.2683,48.3047,48.2592,48.2956,87355.0
2017-09-11 13:30:00,53.05,53.06,53.04,53.05,78492.0,48.2956,48.3047,48.2865,48.2956,78492.0
2017-09-11 13:40:00,53.04,53.1,53.04,53.1,124368.0,48.2865,48.3411,48.2865,48.3411,124368.0
2017-09-11 13:50:00,53.1,53.13,53.09,53.12,89184.0,48.3411,48.3684,48.332,48.3593,89184.0
2017-09-11 14:00:00,53.12,53.12,52.94,52.96,171362.0,48.3593,48.3593,48.1955,48.2137,171362.0
2017-09-11 14:10:00,52.96,52.97,52.89,52.9,72988.0,48.2137,48.2228,48.15,48.1591,72988.0
2017-09-11 14:20:00,52.9,52.91,52.82,52.88,119391.0,48.1591,48.1682,48.0862,48.1408,119391.0
2017-09-11 14:30:00,52.89,52.96,52.88,52.94,98761.0,48.15,48.2137,48.1408,48.1955,98761.0
2017-09-11 14:40:00,52.94,52.98,52.93,52.95,115967.0,48.1955,48.2319,48.1864,48.2046,115967.0
2017-09-11 14:50:00,52.95,52.96,52.88,52.89,68769.0,48.2046,48.2137,48.1408,48.15,68769.0
2017-09-11 15:00:00,52.89,52.92,52.86,52.9,101170.0,48.15,48.1773,48.1226,48.1591,101170.0
2017-09-11 15:10:00,52.89,52.97,52.89,52.97,120592.0,48.15,48.2228,48.15,48.2228,120592.0
2017-09-11 15:20:00,52.97,53.03,52.95,53.03,127984.0,48.2228,48.2774,48.2046,48.2774,127984.0
2017-09-11 15:30:00,53.03,53.07,52.98,53.07,328978.0,48.2774,48.3138,48.2319,48.3138,328978.0
2017-09-11 15:40:00,53.06,53.1,52.98,53.0,345290.0,48.3047,48.3411,48.2319,48.2501,345290.0
2017-09-11 15:50:00,53.0,53.01,52.92,53.01,809859.0,48.2501,48.2592,48.1773,48.2592,809859.0
2017-09-12 09:30:00,53.77,54.09,53.55,53.89,884142.0,48.9511,49.2424,48.7508,49.0603,884142.0
2017-09-12 09:40:00,53.88,53.93,53.56,53.62,332533.0,49.0512,49.0967,48.7599,48.8145,332533.0
2017-09-12 09:50:00,53.62,53.62,53.44,53.55,288213.0,48.8145,48.8145,48.6507,48.7508,288213.0
2017-09-12 10:00:00,53.55,53.57,53.44,53.48,346277.0,48.7508,48.769,48.6507,48.6871,346277.0
2017-09-12 10:10:00,53.48,53.58,53.46,53.55,140394.0,48.6871,48.7781,48.6689,48.7508,140394.0
2017-09-12 10:20:00,53.54,53.58,53.44,53.58,246271.0,48.7417,48.7781,48.6507,48.7781,246271.0
2017-09-12 10:30:00,53.57,53.69,53.53,53.63,230715.0,48.769,48.8783,48.7326,48.8236,230715.0
2017-09-12 10:40:00,53.63,53.66,53.6,53.63,90593.0,48.8236,48.8509,48.7963,48.8236,90593.0
2017-09-12 10:50:00,53.64,53.65,53.57,53.59,77890.0,48.8327,48.8418,48.769,48.7872,77890.0
2017-09-12 11:00:00,53.6,53.62,53.49,53.51,138356.0,48.7963,48.8145,48.6962,48.7144,138356.0
2017-09-12 11:10:00,53.51,53.51,53.41,53.45,98244.0,48.7144,48.7144,48.6233,48.6598,98244.0
2017-09-12 11:20:00,53.44,53.48,53.43,53.46,96601.0,48.6507,48.6871,48.6416,48.6689,96601.0
2017-09-12 11:30:00,53.46,53.52,53.44,53.52,102650.0,48.6689,48.7235,48.6507,48.7235,102650.0
2017-09-12 11:40:00,53.52,53.6,53.51,53.53,101895.0,48.7235,48.7963,48.7144,48.7326,101895.0
2017-09-12 11:50:00,53.54,53.55,53.49,53.51,101412.0,48.7417,48.7508,48.6962,48.7144,101412.0
2017-09-12 12:00:00,53.52,53.57,53.51,53.57,163488.0,48.7235,48.769,48.7144,48.769,163488.0
2017-09-12 12:10:00,53.57,53.68,53.57,53.68,122684.0,48.769,48.8692,48.769,48.8692,122684.0
2017-09-12 12:20:00,53.68,53.74,53.67,53.72,158095.0,48.8692,48.9238,48.86,48.9056,158095.0
2017-09-12 12:30:00,53.72,53.73,53.67,53.68,124427.0,48.9056,48.9147,48.86,48.8692,124427.0
2017-09-12 12:40:00,53.69,53.79,53.68,53.74,179928.0,48.8783,48.9693,48.8692,48.9238,179928.0
2017-09-12 12:50:00,53.74,53.77,53.67,53.68,158588.0,48.9238,48.9511,48.86,48.8692,158588.0
2017-09-12 13:00:00,53.68,53.73,53.67,53.68,82020.0,48.8692,48.9147,48.86,48.8692,82020.0
2017-09-12 13:10:00,53.67,53.72,53.66,53.72,106599.0,48.86,48.9056,48.8509,48.9056,106599.0
2017-09-12 13:20:00,53.73,53.75,53.69,53.71,53016.0,48.9147,48.9329,48.8783,48.8965,53016.0
2017-09-12 13:30:00,53.72,53.74,53.7,53.72,81066.0,48.9056,48.9238,48.8874,48.9056,81066.0
2017-09-12 13:40:00,53.72,53.74,53.68,53.7,103066.0,48.9056,48.9238,48.8692,48.8874,103066.0
2017-09-12 13:50:00,53.71,53.71,53.64,53.68,87964.0,48.8965,48.8965,48.8327,48.8692,87964.0
2017-09-12 14:00:00,53.68,53.69,53.61,53.61,95032.0,48.8692,48.8783,48.8054,48.8054,95032.0
2017-09-12 14:10:00,53.61,53.63,53.55,53.55,76925.0,48.8054,48.8236,48.7508,48.7508,76925.0
2017-09-12 14:20:00,53.55,53.56,53.5,53.51,94346.0,48.7508,48.7599,48.7053,48.7144,94346.0
2017-09-12 14:30:00,53.51,53.52,53.48,53.49,75782.0,48.7144,48.7235,48.6871,48.6962,75782.0
2017-09-12 14:40:00,53.5,53.51,53.46,53.48,107955.0,48.7053,48.7144,48.6689,48.6871,107955.0
2017-09-12 14:50:00,53.47,53.49,53.43,53.46,75855.0,48.678,48.6962,48.6416,48.6689,75855.0
2017-09-12 15:00:00,53.46,53.47,53.39,53.39,88344.0,48.6689,48.678,48.6051,48.6051,88344.0
2017-09-12 15:10:00,53.39,53.42,53.37,53.38,97383.0,48.6051,48.6325,48.5869,48.596,97383.0
2017-09-12 15:20:00,53.39,53.4,53.36,53.4,161572.0,48.6051,48.6142,48.5778,48.6142,161572.0
2017-09-12 15:30:00,53.4,53.4,53.34,53.35,116599.0,48.6142,48.6142,48.5596,48.5687,116599.0
2017-09-12 15:40:00,53.35,53.35,53.3,53.31,195686.0,48.5687,48.5687,48.5232,48.5323,195686.0
2017-09-12 15:50:00,53.32,53.41,53.3,53.4,662582.0,48.5414,48.6233,48.5232,48.6142,662582.0
2017-09-13 09:30:00,53.45,53.57,53.41,53.42,287158.0,48.6598,48.769,48.6233,48.6325,287158.0
2017-09-13 09:40:00,53.43,53.48,53.22,53.3,177345.0,48.6416,48.6871,48.4504,48.5232,177345.0
2017-09-13 09:50:00,53.3,53.33,53.18,53.22,204652.0,48.5232,48.5505,48.414,48.4504,204652.0
2017-09-13 10:00:00,53.23,53.23,53.12,53.14,145390.0,48.4595,48.4595,48.3593,48.3775,145390.0
2017-09-13 10:10:00,53.14,53.27,53.04,53.24,190281.0,48.3775,48.4959,48.2865,48.4686,190281.0
2017-09-13 10:20:00,53.26,53.39,53.25,53.35,120038.0,48.4868,48.6051,48.4777,48.5687,120038.0
2017-09-13 10:30:00,53.36,53.38,53.29,53.32,80003.0,48.5778,48.596,48.5141,48.5414,80003.0
2017-09-13 10:40:00,53.32,53.42,53.29,53.41,90941.0,48.5414,48.6325,48.5141,48.6233,90941.0
2017-09-13 10:50:00,53.4,53.5,53.38,53.5,91407.0,48.6142,48.7053,48.596,48.7053,91407.0
2017-09-13 11:00:00,53.49,53.54,53.43,53.52,135684.0,48.6962,48.7417,48.6416,48.7235,135684.0
2017-09-13 11:10:00,53.52,53.59,53.52,53.58,56926.0,48.7235,48.7872,48.7235,48.7781,56926.0
2017-09-13 11:20:00,53.59,53.64,53.55,53.6,91275.0,48.7872,48.8327,48.7508,48.7963,91275.0
2017-09-13 11:30:00,53.59,53.6,53.36,53.4,101107.0,48.7872,48.7963,48.5778,48.6142,101107.0
2017-09-13 11:40:00,53.4,53.47,53.38,53.46,68443.0,48.6142,48.678,48.596,48.6689,68443.0
2017-09-13 11:50:00,53.47,53.56,53.44,53.54,62116.0,48.678,48.7599,48.6507,48.7417,62116.0
2017-09-13 12:00:00,53.55,53.58,53.51,53.53,48156.0,48.7508,48.7781,48.7144,48.7326,48156.0
2017-09-13 12:10:00,53.54,53.6,53.53,53.59,47441.0,48.7417,48.7963,48.7326,48.7872,47441.0
2017-09-13 12:20:00,53.59,53.6,53.55,53.55,53953.0,48.7872,48.7963,48.7508,48.7508,53953.0
2017-09-13 12:30:00,53.56,53.61,53.55,53.6,42152.0,48.7599,48.8054,48.7508,48.7963,42152.0
2017-09-13 12:40:00,53.61,53.64,53.6,53.62,54435.0,48.8054,48.8327,48.7963,48.8145,54435.0
2017-09-13 12:50:00,53.63,53.64,53.5,53.53,65393.0,48.8236,48.8327,48.7053,48.7326,65393.0
2017-09-13 13:00:00,53.53,53.54,53.48,53.5,72240.0,48.7326,48.7417,48.6871,48.7053,72240.0
2017-09-13 13:10:00,53.51,53.51,53.43,53.47,51918.0,48.7144,48.7144,48.6416,48.678,51918.0
2017-09-13 13:20:00,53.47,53.49,53.45,53.48,62660.0,48.678,48.6962,48.6598,48.6871,62660.0
2017-09-13 13:30:00,53.48,53.51,53.46,53.51,53823.0,48.6871,48.7144,48.6689,48.7144,53823.0
2017-09-13 13:40:00,53.51,53.62,53.5,53.61,108799.0,48.7144,48.8145,48.7053,48.8054,108799.0
2017-09-13 13:50:00,53.61,53.63,53.55,53.56,83845.0,48.8054,48.8236,48.7508,48.7599,83845.0
2017-09-13 14:00:00,53.56,53.58,53.54,53.58,91289.0,48.7599,48.7781,48.7417,48.7781,91289.0
2017-09-13 14:10:00,53.58,53.59,53.51,53.51,85443.0,48.7781,48.7872,48.7144,48.7144,85443.0
2017-09-13 14:20:00,53.52,53.52,53.46,53.49,89233.0,48.7235,48.7235,48.6689,48.6962,89233.0
2017-09-13 14:30:00,53.48,53.49,53.44,53.49,69741.0,48.6871,48.6962,48.6507,48.6962,69741.0
2017-09-13 14:40:00,53.48,53.55,53.48,53.55,66283.0,48.6871,48.7508,48.6871,48.7508,66283.0
2017-09-13 14:50:00,53.55,53.57,53.52,53.53,77861.0,48.7508,48.769,48.7235,48.7326,77861.0
2017-09-13 15:00:00,53.52,53.53,53.46,53.47,72815.0,48.7235,48.7326,48.6689,48.678,72815.0
2017-09-13 15:10:00,53.46,53.53,53.46,53.51,90967.0,48.6689,48.7326,48.6689,48.7144,90967.0
2017-09-13 15:20:00,53.52,53.56,53.49,53.5,89156.0,48.7235,48.7599,48.6962,48.7053,89156.0
2017-09-13 15:30:00,53.5,53.53,53.46,53.5,179907.0,48.7053,48.7326,48.6689,48.7053,179907.0
2017-09-13 15:40:00,53.5,53.5,53.45,53.46,164574.0,48.7053,48.7053,48.6598,48.6689,164574.0
2017-09-13 15:50:00,53.46,53.53,53.45,53.52,374905.0,48.6689,48.7326,48.6598,48.7235,374905.0
2017-09-14 09:30:00,53.54,53.6,53.36,53.46,348550.0,48.7417,48.7963,48.5778,48.6689,348550.0
2017-09-14 09:40:00,53.45,53.5,53.37,53.48,238574.0,48.6598,48.7053,48.5869,48.6871,238574.0
2017-09-14 09:50:00,53.48,53.49,53.36,53.39,147221.0,48.6871,48.6962,48.5778,48.6051,147221.0
2017-09-14 10:00:00,53.39,53.43,53.18,53.18,337590.0,48.6051,48.6416,48.414,48.414,337590.0
2017-09-14 10:10:00,53.19,53.44,53.17,53.32,162367.0,48.4231,48.6507,48.4049,48.5414,162367.0
2017-09-14 10:20:00,53.33,53.33,53.12,53.25,180180.0,48.5505,48.5505,48.3593,48.4777,180180.0
2017-09-14 10:30:00,53.25,53.44,53.24,53.37,142011.0,48.4777,48.6507,48.4686,48.5869,142011.0
2017-09-14 10:40:00,53.38,53.4,53.35,53.39,185695.0,48.596,48.6142,48.5687,48.6051,185695.0
2017-09-14 10:50:00,53.4,53.4,53.39,53.4,107938.0,48.6142,48.6142,48.6051,48.6142,107938.0
2017-09-14 11:00:00,53.4,53.4,53.24,53.35,153311.0,48.6142,48.6142,48.4686,48.5687,153311.0
2017-09-14 11:10:00,53.36,53.4,53.29,53.4,126650.0,48.5778,48.6142,48.5141,48.6142,126650.0
2017-09-14 11:20:00,53.4,53.49,53.36,53.4,512107.0,48.6142,48.6962,48.5778,48.6142,512107.0
2017-09-14 11:30:00,53.39,53.47,53.39,53.46,185381.0,48.6051,48.678,48.6051,48.6689,185381.0
2017-09-14 11:40:00,53.46,53.56,53.45,53.55,74108.0,48.6689,48.7599,48.6598,48.7508,74108.0
2017-09-14 11:50:00,53.55,53.64,53.53,53.61,84231.0,48.7508,48.8327,48.7326,48.8054,84231.0
2017-09-14 12:00:00,53.63,53.63,53.54,53.6,116639.0,48.8236,48.8236,48.7417,48.7963,116639.0
2017-09-14 12:10:00,53.6,53.66,53.59,53.65,83374.0,48.7963,48.8509,48.7872,48.8418,83374.0
2017-09-14 12:20:00,53.65,53.73,53.64,53.73,141326.0,48.8418,48.9147,48.8327,48.9147,141326.0
2017-09-14 12:30:00,53.73,53.73,53.65,53.68,64704.0,48.9147,48.9147,48.8418,48.8692,64704.0
2017-09-14 12:40:00,53.67,53.7,53.63,53.7,73996.0,48.86,48.8874,48.8236,48.8874,73996.0
2017-09-14 12:50:00,53.7,53.81,53.69,53.8,154258.0,48.8874,48.9875,48.8783,48.9784,154258.0
2017-09-14 13:00:00,53.81,53.89,53.73,53.75,186572.0,48.9875,49.0603,48.9147,48.9329,186572.0
2017-09-14 13:10:00,53.74,53.78,53.64,53.75,149677.0,48.9238,48.9602,48.8327,48.9329,149677.0
2017-09-14 13:20:00,53.74,53.77,53.71,53.72,75037.0,48.9238,48.9511,48.8965,48.9056,75037.0
2017-09-14 13:30:00,53.72,53.73,53.6,53.6,91752.0,48.9056,48.9147,48.7963,48.7963,91752.0
2017-09-14 13:40:00,53.6,53.65,53.53,53.53,93700.0,48.7963,48.8418,48.7326,48.7326,93700.0
2017-09-14 13:50:00,53.54,53.56,53.49,53.55,93475.0,48.7417,48.7599,48.6962,48.7508,93475.0
2017-09-14 14:00:00,53.56,53.58,53.53,53.53,94221.0,48.7599,48.7781,48.7326,48.7326,94221.0
2017-09-14 14:10:00,53.52,53.56,53.49,53.49,91040.0,48.7235,48.7599,48.6962,48.6962,91040.0
2017-09-14 14:20:00,53.5,53.54,53.49,53.53,84495.0,48.7053,48.7417,48.6962,48.7326,84495.0
2017-09-14 14:30:00,53.54,53.55,53.52,53.54,80275.0,48.7417,48.7508,48.7235,48.7417,80275.0
2017-09-14 14:40:00,53.54,53.58,53.5,53.57,141726.0,48.7417,48.7781,48.7053,48.769,141726.0
2017-09-14 14:50:00,53.57,53.63,53.56,53.61,115456.0,48.769,48.8236,48.7599,48.8054,115456.0
2017-09-14 15:00:00,53.61,53.64,53.57,53.59,138901.0,48.8054,48.8327,48.769,48.7872,138901.0
2017-09-14 15:10:00,53.59,53.62,53.56,53.59,110367.0,48.7872,48.8145,48.7599,48.7872,110367.0
2017-09-14 15:20:00,53.59,53.61,53.54,53.61,105245.0,48.7872,48.8054,48.7417,48.8054,105245.0
2017-09-14 15:30:00,53.61,53.65,53.6,53.65,135688.0,48.8054,48.8418,48.7963,48.8418,135688.0
2017-09-14 15:40:00,53.64,53.71,53.64,53.7,295785.0,48.8327,48.8965,48.8327,48.8874,295785.0
2017-09-14 15:50:00,53.7,53.73,53.68,53.73,523616.0,48.8874,48.9147,48.8692,48.9147,523616.0
2017-09-15 09:30:00,53.86,53.99,53.72,53.93,1706944.0,49.033,49.1514,48.9056,49.0967,1706944.0
2017-09-15 09:40:00,53.93,54.06,53.88,54.02,193290.0,49.0967,49.2151,49.0512,49.1787,193290.0
2017-09-15 09:50:00,54.02,54.06,53.91,53.96,135952.0,49.1787,49.2151,49.0785,49.1241,135952.0
2017-09-15 10:00:00,53.96,54.01,53.64,53.7,139086.0,49.1241,49.1696,48.8327,48.8874,139086.0
2017-09-15 10:10:00,53.69,53.81,53.65,53.81,134637.0,48.8783,48.9875,48.8418,48.9875,134637.0
2017-09-15 10:20:00,53.82,53.85,53.8,53.81,114618.0,48.9966,49.0239,48.9784,48.9875,114618.0
2017-09-15 10:30:00,53.81,53.89,53.8,53.81,78329.0,48.9875,49.0603,48.9784,48.9875,78329.0
2017-09-15 10:40:00,53.82,53.87,53.74,53.87,132284.0,48.9966,49.0421,48.9238,49.0421,132284.0
2017-09-15 10:50:00,53.87,53.92,53.79,53.85,92083.0,49.0421,49.0876,48.9693,49.0239,92083.0
2017-09-15 11:00:00,53.84,53.85,53.75,53.76,81602.0,49.0148,49.0239,48.9329,48.942,81602.0
2017-09-15 11:10:00,53.76,53.78,53.67,53.67,69814.0,48.942,48.9602,48.86,48.86,69814.0
2017-09-15 11:20:00,53.67,53.75,53.66,53.66,73931.0,48.86,48.9329,48.8509,48.8509,73931.0
2017-09-15 11:30:00,53.67,53.68,53.62,53.66,63965.0,48.86,48.8692,48.8145,48.8509,63965.0
2017-09-15 11:40:00,53.66,53.75,53.65,53.73,37966.0,48.8509,48.9329,48.8418,48.9147,37966.0
2017-09-15 11:50:00,53.73,53.85,53.72,53.85,130696.0,48.9147,49.0239,48.9056,49.0239,130696.0
2017-09-15 12:00:00,53.85,53.9,53.82,53.89,65814.0,49.0239,49.0694,48.9966,49.0603,65814.0
2017-09-15 12:10:00,53.89,53.9,53.84,53.87,61815.0,49.0603,49.0694,49.0148,49.0421,61815.0
2017-09-15 12:20:00,53.87,53.88,53.8,53.81,91001.0,49.0421,49.0512,48.9784,48.9875,91001.0
2017-09-15 12:30:00,53.81,53.83,53.78,53.8,44573.0,48.9875,49.0057,48.9602,48.9784,44573.0
2017-09-15 12:40:00,53.8,53.87,53.78,53.87,76190.0,48.9784,49.0421,48.9602,49.0421,76190.0
2017-09-15 12:50:00,53.86,53.87,53.77,53.78,35627.0,49.033,49.0421,48.9511,48.9602,35627.0
2017-09-15 13:00:00,53.78,53.79,53.73,53.75,60727.0,48.9602,48.9693,48.9147,48.9329,60727.0
2017-09-15 13:10:00,53.75,53.76,53.7,53.72,54107.0,48.9329,48.942,48.8874,48.9056,54107.0
2017-09-15 13:20:00,53.72,53.73,53.68,53.7,58098.0,48.9056,48.9147,48.8692,48.8874,58098.0
2017-09-15 13:30:00,53.7,53.74,53.66,53.71,99678.0,48.8874,48.9238,48.8509,48.8965,99678.0
2017-09-15 13:40:00,53.71,53.72,53.62,53.63,71813.0,48.8965,48.9056,48.8145,48.8236,71813.0
2017-09-15 13:50:00,53.62,53.66,53.58,53.58,65063.0,48.8145,48.8509,48.7781,48.7781,65063.0
2017-09-15 14:00:00,53.59,53.6,53.52,53.59,55465.0,48.7872,48.7963,48.7235,48.7872,55465.0
2017-09-15 14:10:00,53.59,53.64,53.58,53.61,89623.0,48.7872,48.8327,48.7781,48.8054,89623.0
2017-09-15 14:20:00,53.6,53.63,53.57,53.63,153884.0,48.7963,48.8236,48.769,48.8236,153884.0
2017-09-15 14:30:00,53.63,53.64,53.59,53.61,72519.0,48.8236,48.8327,48.7872,48.8054,72519.0
2017-09-15 14:40:00,53.6,53.62,53.57,53.61,66608.0,48.7963,48.8145,48.769,48.8054,66608.0
2017-09-15 14:50:00,53.61,53.65,53.59,53.65,61721.0,48.8054,48.8418,48.7872,48.8418,61721.0
2017-09-15 15:00:00,53.65,53.65,53.6,53.63,66428.0,48.8418,48.8418,48.7963,48.8236,66428.0
2017-09-15 15:10:00,53.63,53.66,53.61,53.65,62136.0,48.8236,48.8509,48.8054,48.8418,62136.0
2017-09-15 15:20:00,53.66,53.69,53.63,53.67,101870.0,48.8509,48.8783,48.8236,48.86,101870.0
2017-09-15 15:30:00,53.66,53.76,53.66,53.73,187161.0,48.8509,48.942,48.8509,48.9147,187161.0
2017-09-15 15:40:00,53.73,53.83,53.72,53.81,434005.0,48.9147,49.0057,48.9056,48.9875,434005.0
2017-09-15 15:50:00,53.81,53.87,53.77,53.84,1119007.0,48.9875,49.0421,48.9511,49.0148,1119007.0
2017-09-18 09:30:00,53.87,54.0,53.76,53.96,390900.0,49.0421,49.1605,48.942,49.1241,390900.0
2017-09-18 09:40:00,53.96,53.99,53.86,53.89,188564.0,49.1241,49.1514,49.033,49.0603,188564.0
2017-09-18 09:50:00,53.88,54.0,53.86,53.98,154526.0,49.0512,49.1605,49.033,49.1423,154526.0
2017-09-18 10:00:00,53.98,54.16,53.98,54.11,188769.0,49.1423,49.3061,49.1423,49.2606,188769.0
2017-09-18 10:10:00,54.09,54.16,54.09,54.13,125549.0,49.2424,49.3061,49.2424,49.2788,125549.0
2017-09-18 10:20:00,54.12,54.13,53.91,53.95,302399.0,49.2697,49.2788,49.0785,49.115,302399.0
2017-09-18 10:30:00,53.96,54.0,53.85,53.9,313149.0,49.1241,49.1605,49.0239,49.0694,313149.0
2017-09-18 10:40:00,53.9,53.93,53.85,53.93,179685.0,49.0694,49.0967,49.0239,49.0967,179685.0
2017-09-18 10:50:00,53.93,54.01,53.92,54.0,159068.0,49.0967,49.1696,49.0876,49.1605,159068.0
2017-09-18 11:00:00,54.0,54.0,53.86,53.89,187705.0,49.1605,49.1605,49.033,49.0603,187705.0
2017-09-18 11:10:00,53.88,53.95,53.88,53.92,90077.0,49.0512,49.115,49.0512,49.0876,90077.0
2017-09-18 11:20:00,53.93,53.96,53.89,53.93,106570.0,49.0967,49.1241,49.0603,49.0967,106570.0
2017-09-18 11:30:00,53.93,53.93,53.85,53.9,104161.0,49.0967,49.0967,49.0239,49.0694,104161.0
2017-09-18 11:40:00,53.89,53.92,53.86,53.87,106687.0,49.0603,49.0876,49.033,49.0421,106687.0
2017-09-18 11:50:00,53.86,53.86,53.79,53.82,113811.0,49.033,49.033,48.9693,48.9966,113811.0
2017-09-18 12:00:00,53.82,53.83,53.72,53.78,150056.0,48.9966,49.0057,48.9056,48.9602,150056.0
2017-09-18 12:10:00,53.78,53.82,53.77,53.78,115775.0,48.9602,48.9966,48.9511,48.9602,115775.0
2017-09-18 12:20:00,53.79,53.81,53.77,53.78,94737.0,48.9693,48.9875,48.9511,48.9602,94737.0
2017-09-18 12:30:00,53.78,53.83,53.78,53.79,120575.0,48.9602,49.0057,48.9602,48.9693,120575.0
2017-09-18 12:40:00,53.8,53.81,53.74,53.75,78809.0,48.9784,48.9875,48.9238,48.9329,78809.0
2017-09-18 12:50:00,53.76,53.77,53.74,53.75,45654.0,48.942,48.9511,48.9238,48.9329,45654.0
2017-09-18 13:00:00,53.75,53.75,53.68,53.68,92731.0,48.9329,48.9329,48.8692,48.8692,92731.0
2017-09-18 13:10:00,53.68,53.73,53.67,53.72,82262.0,48.8692,48.9147,48.86,48.9056,82262.0
2017-09-18 13:20:00,53.72,53.72,53.64,53.65,83463.0,48.9056,48.9056,48.8327,48.8418,83463.0
2017-09-18 13:30:00,53.65,53.66,53.6,53.62,90484.0,48.8418,48.8509,48.7963,48.8145,90484.0
2017-09-18 13:40:00,53.63,53.64,53.61,53.61,107978.0,48.8236,48.8327,48.8054,48.8054,107978.0
2017-09-18 13:50:00,53.62,53.63,53.6,53.6,172226.0,48.8145,48.8236,48.7963,48.7963,172226.0
2017-09-18 14:00:00,53.6,53.61,53.49,53.5,183327.0,48.7963,48.8054,48.6962,48.7053,183327.0
2017-09-18 14:10:00,53.5,53.53,53.49,53.51,173487.0,48.7053,48.7326,48.6962,48.7144,173487.0
2017-09-18 14:20:00,53.51,53.54,53.49,53.54,130027.0,48.7144,48.7417,48.6962,48.7417,130027.0
2017-09-18 14:30:00,53.54,53.54,53.48,53.51,97401.0,48.7417,48.7417,48.6871,48.7144,97401.0
2017-09-18 14:40:00,53.51,53.52,53.48,53.48,282673.0,48.7144,48.7235,48.6871,48.6871,282673.0
2017-09-18 14:50:00,53.48,53.51,53.47,53.47,184502.0,48.6871,48.7144,48.678,48.678,184502.0
2017-09-18 15:00:00,53.47,53.51,53.46,53.48,213012.0,48.678,48.7144,48.6689,48.6871,213012.0
2017-09-18 15:10:00,53.48,53.49,53.42,53.42,152221.0,48.6871,48.6962,48.6325,48.6325,152221.0
2017-09-18 15:20:00,53.41,53.46,53.4,53.44,359912.0,48.6233,48.6689,48.6142,48.6507,359912.0
2017-09-18 15:30:00,53.45,53.52,53.44,53.5,394987.0,48.6598,48.7235,48.6507,48.7053,394987.0
2017-09-18 15:40:00,53.5,53.56,53.49,53.54,282151.0,48.7053,48.7599,48.6962,48.7417,282151.0
2017-09-18 15:50:00,53.54,53.55,53.46,53.49,672765.0,48.7417,48.7508,48.6689,48.6962,672765.0
2017-09-19 09:30:00,52.82,52.85,52.51,52.52,1288945.0,48.0862,48.1135,47.804,47.8131,1288945.0
2017-09-19 09:40:00,52.54,53.11,52.52,52.97,657169.0,47.8313,48.3502,47.8131,48.2228,657169.0
2017-09-19 09:50:00,52.97,53.15,52.87,53.0,477280.0,48.2228,48.3867,48.1317,48.2501,477280.0
2017-09-19 10:00:00,53.0,53.33,52.98,53.29,472711.0,48.2501,48.5505,48.2319,48.5141,472711.0
2017-09-19 10:10:00,53.29,53.31,53.13,53.15,324947.0,48.5141,48.5323,48.3684,48.3867,324947.0
2017-09-19 10:20:00,53.13,53.24,53.1,53.19,505146.0,48.3684,48.4686,48.3411,48.4231,505146.0
2017-09-19 10:30:00,53.19,53.19,53.01,53.07,228961.0,48.4231,48.4231,48.2592,48.3138,228961.0
2017-09-19 10:40:00,53.07,53.09,53.0,53.04,249156.0,48.3138,48.332,48.2501,48.2865,249156.0
2017-09-19 10:50:00,53.04,53.25,53.01,53.23,238741.0,48.2865,48.4777,48.2592,48.4595,238741.0
2017-09-19 11:00:00,53.23,53.45,53.22,53.39,334936.0,48.4595,48.6598,48.4504,48.6051,334936.0
2017-09-19 11:10:00,53.38,53.43,53.32,53.37,215353.0,48.596,48.6416,48.5414,48.5869,215353.0
2017-09-19 11:20:00,53.38,53.48,53.34,53.48,218167.0,48.596,48.6871,48.5596,48.6871,218167.0
2017-09-19 11:30:00,53.48,53.54,53.42,53.46,186926.0,48.6871,48.7417,48.6325,48.6689,186926.0
2017-09-19 11:40:00,53.46,53.61,53.4,53.6,310609.0,48.6689,48.8054,48.6142,48.7963,310609.0
2017-09-19 11:50:00,53.59,53.75,53.54,53.73,315801.0,48.7872,48.9329,48.7417,48.9147,315801.0
2017-09-19 12:00:00,53.73,53.89,53.73,53.85,317694.0,48.9147,49.0603,48.9147,49.0239,317694.0
2017-09-19 12:10:00,53.85,54.02,53.85,53.93,308132.0,49.0239,49.1787,49.0239,49.0967,308132.0
2017-09-19 12:20:00,53.94,54.01,53.89,54.0,134834.0,49.1058,49.1696,49.0603,49.1605,134834.0
2017-09-19 12:30:00,54.0,54.05,53.71,53.75,320797.0,49.1605,49.206,48.8965,48.9329,320797.0
2017-09-19 12:40:00,53.74,53.85,53.72,53.81,197642.0,48.9238,49.0239,48.9056,48.9875,197642.0
2017-09-19 12:50:00,53.81,53.82,53.64,53.7,196227.0,48.9875,48.9966,48.8327,48.8874,196227.0
2017-09-19 13:00:00,53.7,53.71,53.62,53.68,206812.0,48.8874,48.8965,48.8145,48.8692,206812.0
2017-09-19 13:10:00,53.68,53.69,53.62,53.63,100093.0,48.8692,48.8783,48.8145,48.8236,100093.0
2017-09-19 13:20:00,53.63,53.71,53.55,53.69,148359.0,48.8236,48.8965,48.7508,48.8783,148359.0
2017-09-19 13:30:00,53.69,53.73,53.65,53.68,104632.0,48.8783,48.9147,48.8418,48.8692,104632.0
2017-09-19 13:40:00,53.67,53.7,53.63,53.63,77143.0,48.86,48.8874,48.8236,48.8236,77143.0
2017-09-19 13:50:00,53.64,53.71,53.6,53.7,133017.0,48.8327,48.8965,48.7963,48.8874,133017.0
2017-09-19 14:00:00,53.7,53.73,53.69,53.71,226102.0,48.8874,48.9147,48.8783,48.8965,226102.0
2017-09-19 14:10:00,53.7,53.71,53.65,53.66,106655.0,48.8874,48.8965,48.8418,48.8509,106655.0
2017-09-19 14:20:00,53.65,53.66,53.54,53.55,164950.0,48.8418,48.8509,48.7417,48.7508,164950.0
2017-09-19 14:30:00,53.54,53.54,53.45,53.51,415399.0,48.7417,48.7417,48.6598,48.7144,415399.0
2017-09-19 14:40:00,53.5,53.52,53.47,53.52,228192.0,48.7053,48.7235,48.678,48.7235,228192.0
2017-09-19 14:50:00,53.51,53.53,53.49,53.53,146740.0,48.7144,48.7326,48.6962,48.7326,146740.0
2017-09-19 15:00:00,53.52,53.53,53.47,53.5,134827.0,48.7235,48.7326,48.678,48.7053,134827.0
2017-09-19 15:10:00,53.5,53.51,53.47,53.49,232267.0,48.7053,48.7144,48.678,48.6962,232267.0
2017-09-19 15:20:00,53.5,53.51,53.46,53.48,254290.0,48.7053,48.7144,48.6689,48.6871,254290.0
2017-09-19 15:30:00,53.48,53.53,53.39,53.53,351747.0,48.6871,48.7326,48.6051,48.7326,351747.0
2017-09-19 15:40:00,53.53,53.53,53.44,53.45,394017.0,48.7326,48.7326,48.6507,48.6598,394017.0
2017-09-19 15:50:00,53.45,53.45,53.22,53.33,1441887.0,48.6598,48.6598,48.4504,48.5505,1441887.0
2017-09-20 09:30:00,53.49,53.59,53.33,53.5,315647.0,48.6962,48.7872,48.5505,48.7053,315647.0
2017-09-20 09:40:00,53.5,53.57,53.42,53.48,167598.0,48.7053,48.769,48.6325,48.6871,167598.0
2017-09-20 09:50:00,53.48,53.63,53.47,53.61,213478.0,48.6871,48.8236,48.678,48.8054,213478.0
2017-09-20 10:00:00,53.6,53.63,53.52,53.6,141360.0,48.7963,48.8236,48.7235,48.7963,141360.0
2017-09-20 10:10:00,53.61,53.64,53.49,53.62,159909.0,48.8054,48.8327,48.6962,48.8145,159909.0
2017-09-20 10:20:00,53.62,53.62,53.41,53.42,98340.0,48.8145,48.8145,48.6233,48.6325,98340.0
2017-09-20 10:30:00,53.41,53.47,53.38,53.4,129157.0,48.6233,48.678,48.596,48.6142,129157.0
2017-09-20 10:40:00,53.4,53.46,53.33,53.44,160981.0,48.6142,48.6689,48.5505,48.6507,160981.0
2017-09-20 10:50:00,53.43,53.44,53.35,53.4,77918.0,48.6416,48.6507,48.5687,48.6142,77918.0
2017-09-20 11:00:00,53.4,53.41,53.22,53.22,101112.0,48.6142,48.6233,48.4504,48.4504,101112.0
2017-09-20 11:10:00,53.22,53.3,53.21,53.23,75005.0,48.4504,48.5232,48.4413,48.4595,75005.0
2017-09-20 11:20:00,53.24,53.24,53.15,53.17,175849.0,48.4686,48.4686,48.3867,48.4049,175849.0
2017-09-20 11:30:00,53.16,53.23,53.13,53.2,141827.0,48.3958,48.4595,48.3684,48.4322,141827.0
2017-09-20 11:40:00,53.21,53.21,53.15,53.15,55814.0,48.4413,48.4413,48.3867,48.3867,55814.0
2017-09-20 11:50:00,53.15,53.24,53.15,53.2,148346.0,48.3867,48.4686,48.3867,48.4322,148346.0
2017-09-20 12:00:00,53.2,53.21,53.1,53.11,148969.0,48.4322,48.4413,48.3411,48.3502,148969.0
2017-09-20 12:10:00,53.1,53.17,53.1,53.1,92641.0,48.3411,48.4049,48.3411,48.3411,92641.0
2017-09-20 12:20:00,53.1,53.14,53.06,53.12,148200.0,48.3411,48.3775,48.3047,48.3593,148200.0
2017-09-20 12:30:00,53.11,53.12,53.09,53.11,68536.0,48.3502,48.3593,48.332,48.3502,68536.0
2017-09-20 12:40:00,53.1,53.15,53.1,53.14,78593.0,48.3411,48.3867,48.3411,48.3775,78593.0
2017-09-20 12:50:00,53.14,53.18,53.14,53.14,67351.0,48.3775,48.414,48.3775,48.3775,67351.0
2017-09-20 13:00:00,53.14,53.14,53.09,53.09,77431.0,48.3775,48.3775,48.332,48.332,77431.0
2017-09-20 13:10:00,53.09,53.09,53.06,53.07,127835.0,48.332,48.332,48.3047,48.3138,127835.0
2017-09-20 13:20:00,53.07,53.08,53.04,53.05,74624.0,48.3138,48.3229,48.2865,48.2956,74624.0
2017-09-20 13:30:00,53.05,53.11,53.05,53.1,211489.0,48.2956,48.3502,48.2956,48.3411,211489.0
2017-09-20 13:40:00,53.09,53.14,53.07,53.13,66654.0,48.332,48.3775,48.3138,48.3684,66654.0
2017-09-20 13:50:00,53.13,53.24,53.12,53.23,55560.0,48.3684,48.4686,48.3593,48.4595,55560.0
2017-09-20 14:00:00,53.22,53.24,53.16,53.22,124898.0,48.4504,48.4686,48.3958,48.4504,124898.0
2017-09-20 14:10:00,53.22,53.25,53.18,53.18,133195.0,48.4504,48.4777,48.414,48.414,133195.0
2017-09-20 14:20:00,53.18,53.18,53.07,53.11,135191.0,48.414,48.414,48.3138,48.3502,135191.0
2017-09-20 14:30:00,53.1,53.27,53.07,53.26,247914.0,48.3411,48.4959,48.3138,48.4868,247914.0
2017-09-20 14:40:00,53.25,53.37,53.22,53.36,279419.0,48.4777,48.5869,48.4504,48.5778,279419.0
2017-09-20 14:50:00,53.35,53.41,53.26,53.4,188371.0,48.5687,48.6233,48.4868,48.6142,188371.0
2017-09-20 15:00:00,53.4,53.45,53.38,53.41,134534.0,48.6142,48.6598,48.596,48.6233,134534.0
2017-09-20 15:10:00,53.41,53.47,53.4,53.46,99362.0,48.6233,48.678,48.6142,48.6689,99362.0
2017-09-20 15:20:00,53.45,53.48,53.45,53.47,94832.0,48.6598,48.6871,48.6598,48.678,94832.0
2017-09-20 15:30:00,53.48,53.51,53.43,53.44,190385.0,48.6871,48.7144,48.6416,48.6507,190385.0
2017-09-20 15:40:00,53.44,53.52,53.43,53.52,332509.0,48.6507,48.7235,48.6416,48.7235,332509.0
2017-09-20 15:50:00,53.52,53.61,53.49,53.55,593607.0,48.7235,48.8054,48.6962,48.7508,593607.0
2017-09-21 09:30:00,53.55,53.64,53.38,53.58,250028.0,48.7508,48.8327,48.596,48.7781,250028.0
2017-09-21 09:40:00,53.58,53.58,53.47,53.49,150245.0,48.7781,48.7781,48.678,48.6962,150245.0
2017-09-21 09:50:00,53.49,53.52,53.41,53.52,97120.0,48.6962,48.7235,48.6233,48.7235,97120.0
2017-09-21 10:00:00,53.53,53.54,53.47,53.5,183958.0,48.7326,48.7417,48.678,48.7053,183958.0
2017-09-21 10:10:00,53.5,53.57,53.5,53.54,76421.0,48.7053,48.769,48.7053,48.7417,76421.0
2017-09-21 10:20:00,53.54,53.58,53.53,53.56,101758.0,48.7417,48.7781,48.7326,48.7599,101758.0
2017-09-21 10:30:00,53.57,53.57,53.51,53.54,66850.0,48.769,48.769,48.7144,48.7417,66850.0
2017-09-21 10:40:00,53.53,53.56,53.52,53.55,53847.0,48.7326,48.7599,48.7235,48.7508,53847.0
2017-09-21 10:50:00,53.55,53.57,53.52,53.52,84198.0,48.7508,48.769,48.7235,48.7235,84198.0
2017-09-21 11:00:00,53.52,53.56,53.52,53.55,99487.0,48.7235,48.7599,48.7235,48.7508,99487.0
2017-09-21 11:10:00,53.54,53.57,53.47,53.54,228373.0,48.7417,48.769,48.678,48.7417,228373.0
2017-09-21 11:20:00,53.54,53.56,53.48,53.54,125105.0,48.7417,48.7599,48.6871,48.7417,125105.0
2017-09-21 11:30:00,53.53,53.56,53.51,53.55,84774.0,48.7326,48.7599,48.7144,48.7508,84774.0
2017-09-21 11:40:00,53.55,53.55,53.5,53.51,128686.0,48.7508,48.7508,48.7053,48.7144,128686.0
2017-09-21 11:50:00,53.52,53.53,53.5,53.51,165087.0,48.7235,48.7326,48.7053,48.7144,165087.0
2017-09-21 12:00:00,53.51,53.53,53.49,53.53,221526.0,48.7144,48.7326,48.6962,48.7326,221526.0
2017-09-21 12:10:00,53.53,53.53,53.49,53.51,80676.0,48.7326,48.7326,48.6962,48.7144,80676.0
2017-09-21 12:20:00,53.51,53.52,53.48,53.5,105204.0,48.7144,48.7235,48.6871,48.7053,105204.0
2017-09-21 12:30:00,53.5,53.55,53.49,53.5,60319.0,48.7053,48.7508,48.6962,48.7053,60319.0
2017-09-21 12:40:00,53.51,53.55,53.49,53.51,200524.0,48.7144,48.7508,48.6962,48.7144,200524.0
2017-09-21 12:50:00,53.51,53.52,53.38,53.41,77713.0,48.7144,48.7235,48.596,48.6233,77713.0
2017-09-21 13:00:00,53.38,53.41,53.3,53.31,71569.0,48.596,48.6233,48.5232,48.5323,71569.0
2017-09-21 13:10:00,53.32,53.41,53.27,53.38,256317.0,48.5414,48.6233,48.4959,48.596,256317.0
2017-09-21 13:20:00,53.38,53.4,53.35,53.35,46381.0,48.596,48.6142,48.5687,48.5687,46381.0
2017-09-21 13:30:00,53.36,53.41,53.34,53.38,846642.0,48.5778,48.6233,48.5596,48.596,846642.0
2017-09-21 13:40:00,53.37,53.37,53.24,53.3,242409.0,48.5869,48.5869,48.4686,48.5232,242409.0
2017-09-21 13:50:00,53.3,53.31,53.19,53.19,294113.0,48.5232,48.5323,48.4231,48.4231,294113.0
2017-09-21 14:00:00,53.19,53.31,53.13,53.25,193932.0,48.4231,48.5323,48.3684,48.4777,193932.0
2017-09-21 14:10:00,53.25,53.27,53.22,53.26,85962.0,48.4777,48.4959,48.4504,48.4868,85962.0
2017-09-21 14:20:00,53.26,53.27,53.2,53.2,154422.0,48.4868,48.4959,48.4322,48.4322,154422.0
2017-09-21 14:30:00,53.21,53.21,53.13,53.15,133403.0,48.4413,48.4413,48.3684,48.3867,133403.0
2017-09-21 14:40:00,53.14,53.16,53.09,53.11,155715.0,48.3775,48.3958,48.332,48.3502,155715.0
2017-09-21 14:50:00,53.11,53.13,53.1,53.11,89920.0,48.3502,48.3684,48.3411,48.3502,89920.0
2017-09-21 15:00:00,53.11,53.17,53.09,53.16,175084.0,48.3502,48.4049,48.332,48.3958,175084.0
2017-09-21 15:10:00,53.15,53.19,53.14,53.19,114204.0,48.3867,48.4231,48.3775,48.4231,114204.0
2017-09-21 15:20:00,53.19,53.23,53.17,53.2,139554.0,48.4231,48.4595,48.4049,48.4322,139554.0
2017-09-21 15:30:00,53.2,53.21,53.14,53.15,227561.0,48.4322,48.4413,48.3775,48.3867,227561.0
2017-09-21 15:40:00,53.15,53.19,53.13,53.14,252981.0,48.3867,48.4231,48.3684,48.3775,252981.0
2017-09-21 15:50:00,53.15,53.26,53.13,53.2,876988.0,48.3867,48.4868,48.3684,48.4322,876988.0
2017-09-22 09:30:00,53.02,53.04,52.8,52.99,1087136.0,48.2683,48.2865,48.068,48.241,1087136.0
2017-09-22 09:40:00,52.99,53.16,52.96,53.08,476435.0,48.241,48.3958,48.2137,48.3229,476435.0
2017-09-22 09:50:00,53.08,53.15,52.98,53.11,435361.0,48.3229,48.3867,48.2319,48.3502,435361.0
2017-09-22 10:00:00,53.11,53.46,53.05,53.28,653582.0,48.3502,48.6689,48.2956,48.505,653582.0
2017-09-22 10:10:00,53.28,53.52,53.27,53.31,267088.0,48.505,48.7235,48.4959,48.5323,267088.0
2017-09-22 10:20:00,53.32,53.54,53.25,53.54,257792.0,48.5414,48.7417,48.4777,48.7417,257792.0
2017-09-22 10:30:00,53.55,53.61,53.48,53.58,231400.0,48.7508,48.8054,48.6871,48.7781,231400.0
2017-09-22 10:40:00,53.58,53.6,53.5,53.51,125633.0,48.7781,48.7963,48.7053,48.7144,125633.0
2017-09-22 10:50:00,53.51,53.53,53.45,53.5,130406.0,48.7144,48.7326,48.6598,48.7053,130406.0
2017-09-22 11:00:00,53.51,53.57,53.44,53.45,88770.0,48.7144,48.769,48.6507,48.6598,88770.0
2017-09-22 11:10:00,53.45,53.45,53.35,53.37,102561.0,48.6598,48.6598,48.5687,48.5869,102561.0
2017-09-22 11:20:00,53.38,53.55,53.38,53.53,136325.0,48.596,48.7508,48.596,48.7326,136325.0
2017-09-22 11:30:00,53.53,53.54,53.49,53.53,98984.0,48.7326,48.7417,48.6962,48.7326,98984.0
2017-09-22 11:40:00,53.52,53.53,53.37,53.37,249959.0,48.7235,48.7326,48.5869,48.5869,249959.0
2017-09-22 11:50:00,53.38,53.48,53.37,53.47,90230.0,48.596,48.6871,48.5869,48.678,90230.0
2017-09-22 12:00:00,53.48,53.48,53.38,53.44,134417.0,48.6871,48.6871,48.596,48.6507,134417.0
2017-09-22 12:10:00,53.45,53.49,53.44,53.47,111453.0,48.6598,48.6962,48.6507,48.678,111453.0
2017-09-22 12:20:00,53.47,53.49,53.45,53.48,120523.0,48.678,48.6962,48.6598,48.6871,120523.0
2017-09-22 12:30:00,53.48,53.48,53.35,53.37,111919.0,48.6871,48.6871,48.5687,48.5869,111919.0
2017-09-22 12:40:00,53.37,53.4,53.33,53.34,93114.0,48.5869,48.6142,48.5505,48.5596,93114.0
2017-09-22 12:50:00,53.33,53.35,53.23,53.26,163054.0,48.5505,48.5687,48.4595,48.4868,163054.0
2017-09-22 13:00:00,53.26,53.29,53.18,53.18,222175.0,48.4868,48.5141,48.414,48.414,222175.0
2017-09-22 13:10:00,53.19,53.2,53.15,53.18,109398.0,48.4231,48.4322,48.3867,48.414,109398.0
2017-09-22 13:20:00,53.19,53.2,53.17,53.2,226353.0,48.4231,48.4322,48.4049,48.4322,226353.0
2017-09-22 13:30:00,53.2,53.21,53.15,53.18,174435.0,48.4322,48.4413,48.3867,48.414,174435.0
2017-09-22 13:40:00,53.18,53.43,53.17,53.41,188925.0,48.414,48.6416,48.4049,48.6233,188925.0
2017-09-22 13:50:00,53.41,53.43,53.28,53.3,191923.0,48.6233,48.6416,48.505,48.5232,191923.0
2017-09-22 14:00:00,53.3,53.31,53.25,53.27,86348.0,48.5232,48.5323,48.4777,48.4959,86348.0
2017-09-22 14:10:00,53.28,53.28,53.24,53.26,81124.0,48.505,48.505,48.4686,48.4868,81124.0
2017-09-22 14:20:00,53.25,53.28,53.24,53.27,96813.0,48.4777,48.505,48.4686,48.4959,96813.0
2017-09-22 14:30:00,53.28,53.28,53.0,53.22,580105.0,48.505,48.505,48.2501,48.4504,580105.0
2017-09-22 14:40:00,53.22,53.24,53.15,53.18,133193.0,48.4504,48.4686,48.3867,48.414,133193.0
2017-09-22 14:50:00,53.18,53.2,53.13,53.16,121626.0,48.414,48.4322,48.3684,48.3958,121626.0
2017-09-22 15:00:00,53.16,53.16,53.12,53.15,177312.0,48.3958,48.3958,48.3593,48.3867,177312.0
2017-09-22 15:10:00,53.14,53.15,53.13,53.15,149894.0,48.3775,48.3867,48.3684,48.3867,149894.0
2017-09-22 15:20:00,53.15,53.16,53.13,53.15,292803.0,48.3867,48.3958,48.3684,48.3867,292803.0
2017-09-22 15:30:00,53.15,53.34,53.14,53.22,451074.0,48.3867,48.5596,48.3775,48.4504,451074.0
2017-09-22 15:40:00,53.22,53.24,53.16,53.23,418250.0,48.4504,48.4686,48.3958,48.4595,418250.0
2017-09-22 15:50:00,53.22,53.25,53.19,53.2,658116.0,48.4504,48.4777,48.4231,48.4322,658116.0
2017-09-25 09:30:00,53.08,53.49,53.06,53.43,767998.0,48.3229,48.6962,48.3047,48.6416,767998.0
2017-09-25 09:40:00,53.43,53.52,53.38,53.43,704164.0,48.6416,48.7235,48.596,48.6416,704164.0
2017-09-25 09:50:00,53.43,53.56,53.43,53.49,413149.0,48.6416,48.7599,48.6416,48.6962,413149.0
2017-09-25 10:00:00,53.49,53.51,53.39,53.48,321552.0,48.6962,48.7144,48.6051,48.6871,321552.0
2017-09-25 10:10:00,53.49,53.5,53.43,53.46,197271.0,48.6962,48.7053,48.6416,48.6689,197271.0
2017-09-25 10:20:00,53.46,53.49,53.4,53.45,231323.0,48.6689,48.6962,48.6142,48.6598,231323.0
2017-09-25 10:30:00,53.45,53.48,53.38,53.45,431194.0,48.6598,48.6871,48.596,48.6598,431194.0
2017-09-25 10:40:00,53.45,53.45,53.26,53.3,354207.0,48.6598,48.6598,48.4868,48.5232,354207.0
2017-09-25 10:50:00,53.3,53.32,53.15,53.17,394872.0,48.5232,48.5414,48.3867,48.4049,394872.0
2017-09-25 11:00:00,53.17,53.21,53.09,53.19,428899.0,48.4049,48.4413,48.332,48.4231,428899.0
2017-09-25 11:10:00,53.19,53.23,53.13,53.16,187939.0,48.4231,48.4595,48.3684,48.3958,187939.0
2017-09-25 11:20:00,53.16,53.33,53.15,53.23,221024.0,48.3958,48.5505,48.3867,48.4595,221024.0
2017-09-25 11:30:00,53.23,53.3,53.18,53.27,367635.0,48.4595,48.5232,48.414,48.4959,367635.0
2017-09-25 11:40:00,53.26,53.28,53.21,53.21,225251.0,48.4868,48.505,48.4413,48.4413,225251.0
2017-09-25 11:50:00,53.21,53.3,53.18,53.3,130095.0,48.4413,48.5232,48.414,48.5232,130095.0
2017-09-25 12:00:00,53.3,53.3,53.13,53.16,298826.0,48.5232,48.5232,48.3684,48.3958,298826.0
2017-09-25 12:10:00,53.16,53.24,53.11,53.12,153679.0,48.3958,48.4686,48.3502,48.3593,153679.0
2017-09-25 12:20:00,53.12,53.12,53.0,53.07,161433.0,48.3593,48.3593,48.2501,48.3138,161433.0
2017-09-25 12:30:00,53.08,53.15,53.06,53.11,111440.0,48.3229,48.3867,48.3047,48.3502,111440.0
2017-09-25 12:40:00,53.11,53.18,53.1,53.17,67360.0,48.3502,48.414,48.3411,48.4049,67360.0
2017-09-25 12:50:00,53.17,53.22,53.16,53.2,170642.0,48.4049,48.4504,48.3958,48.4322,170642.0
2017-09-25 13:00:00,53.21,53.25,53.18,53.18,130377.0,48.4413,48.4777,48.414,48.414,130377.0
2017-09-25 13:10:00,53.18,53.23,53.18,53.21,80502.0,48.414,48.4595,48.414,48.4413,80502.0
2017-09-25 13:20:00,53.2,53.21,53.11,53.14,213468.0,48.4322,48.4413,48.3502,48.3775,213468.0
2017-09-25 13:30:00,53.14,53.28,53.12,53.26,129279.0,48.3775,48.505,48.3593,48.4868,129279.0
2017-09-25 13:40:00,53.26,53.29,53.24,53.26,157069.0,48.4868,48.5141,48.4686,48.4868,157069.0
2017-09-25 13:50:00,53.26,53.27,53.25,53.26,161276.0,48.4868,48.4959,48.4777,48.4868,161276.0
2017-09-25 14:00:00,53.26,53.4,53.25,53.34,392488.0,48.4868,48.6142,48.4777,48.5596,392488.0
2017-09-25 14:10:00,53.34,53.34,53.25,53.27,130123.0,48.5596,48.5596,48.4777,48.4959,130123.0
2017-09-25 14:20:00,53.27,53.31,53.27,53.29,163426.0,48.4959,48.5323,48.4959,48.5141,163426.0
2017-09-25 14:30:00,53.29,53.3,53.14,53.19,194189.0,48.5141,48.5232,48.3775,48.4231,194189.0
2017-09-25 14:40:00,53.19,53.2,53.16,53.17,163621.0,48.4231,48.4322,48.3958,48.4049,163621.0
2017-09-25 14:50:00,53.17,53.26,53.16,53.21,361195.0,48.4049,48.4868,48.3958,48.4413,361195.0
2017-09-25 15:00:00,53.19,53.21,53.18,53.18,164336.0,48.4231,48.4413,48.414,48.414,164336.0
2017-09-25 15:10:00,53.18,53.31,53.18,53.25,168762.0,48.414,48.5323,48.414,48.4777,168762.0
2017-09-25 15:20:00,53.25,53.29,53.23,53.25,202482.0,48.4777,48.5141,48.4595,48.4777,202482.0
2017-09-25 15:30:00,53.24,53.3,53.2,53.26,263521.0,48.4686,48.5232,48.4322,48.4868,263521.0
2017-09-25 15:40:00,53.26,53.33,53.26,53.3,334047.0,48.4868,48.5505,48.4868,48.5232,334047.0
2017-09-25 15:50:00,53.3,53.31,53.19,53.23,896832.0,48.5232,48.5323,48.4231,48.4595,896832.0
2017-09-26 09:30:00,53.18,53.25,52.99,53.05,708636.0,48.414,48.4777,48.241,48.2956,708636.0
2017-09-26 09:40:00,53.04,53.25,52.98,53.05,447251.0,48.2865,48.4777,48.2319,48.2956,447251.0
2017-09-26 09:50:00,53.05,53.18,53.0,53.15,335360.0,48.2956,48.414,48.2501,48.3867,335360.0
2017-09-26 10:00:00,53.15,53.39,53.13,53.31,252842.0,48.3867,48.6051,48.3684,48.5323,252842.0
2017-09-26 10:10:00,53.32,53.36,53.16,53.27,170386.0,48.5414,48.5778,48.3958,48.4959,170386.0
2017-09-26 10:20:00,53.27,53.36,53.16,53.23,168995.0,48.4959,48.5778,48.3958,48.4595,168995.0
2017-09-26 10:30:00,53.23,53.33,53.19,53.25,333845.0,48.4595,48.5505,48.4231,48.4777,333845.0
2017-09-26 10:40:00,53.25,53.27,53.19,53.2,177879.0,48.4777,48.4959,48.4231,48.4322,177879.0
2017-09-26 10:50:00,53.2,53.26,53.19,53.24,198687.0,48.4322,48.4868,48.4231,48.4686,198687.0
2017-09-26 11:00:00,53.23,53.25,53.22,53.25,182514.0,48.4595,48.4777,48.4504,48.4777,182514.0
2017-09-26 11:10:00,53.24,53.31,53.24,53.27,206015.0,48.4686,48.5323,48.4686,48.4959,206015.0
2017-09-26 11:20:00,53.27,53.28,53.22,53.23,222823.0,48.4959,48.505,48.4504,48.4595,222823.0
2017-09-26 11:30:00,53.23,53.25,53.18,53.24,120989.0,48.4595,48.4777,48.414,48.4686,120989.0
2017-09-26 11:40:00,53.25,53.28,53.2,53.23,167876.0,48.4777,48.505,48.4322,48.4595,167876.0
2017-09-26 11:50:00,53.24,53.3,53.21,53.23,191539.0,48.4686,48.5232,48.4413,48.4595,191539.0
2017-09-26 12:00:00,53.23,53.24,53.16,53.16,125405.0,48.4595,48.4686,48.3958,48.3958,125405.0
2017-09-26 12:10:00,53.17,53.23,53.14,53.2,172442.0,48.4049,48.4595,48.3775,48.4322,172442.0
2017-09-26 12:20:00,53.2,53.29,53.19,53.28,163983.0,48.4322,48.5141,48.4231,48.505,163983.0
2017-09-26 12:30:00,53.28,53.28,53.18,53.2,251079.0,48.505,48.505,48.414,48.4322,251079.0
2017-09-26 12:40:00,53.2,53.27,53.18,53.27,149863.0,48.4322,48.4959,48.414,48.4959,149863.0
2017-09-26 12:50:00,53.26,53.27,53.19,53.22,181459.0,48.4868,48.4959,48.4231,48.4504,181459.0
2017-09-26 13:00:00,53.23,53.24,53.17,53.2,75440.0,48.4595,48.4686,48.4049,48.4322,75440.0
2017-09-26 13:10:00,53.19,53.29,53.18,53.29,126417.0,48.4231,48.5141,48.414,48.5141,126417.0
2017-09-26 13:20:00,53.29,53.37,53.25,53.25,260634.0,48.5141,48.5869,48.4777,48.4777,260634.0
2017-09-26 13:30:00,53.25,53.32,53.18,53.3,175584.0,48.4777,48.5414,48.414,48.5232,175584.0
2017-09-26 13:40:00,53.3,53.32,53.23,53.28,143792.0,48.5232,48.5414,48.4595,48.505,143792.0
2017-09-26 13:50:00,53.28,53.31,53.23,53.25,211756.0,48.505,48.5323,48.4595,48.4777,211756.0
2017-09-26 14:00:00,53.25,53.3,53.21,53.25,167348.0,48.4777,48.5232,48.4413,48.4777,167348.0
2017-09-26 14:10:00,53.25,53.27,53.21,53.23,114383.0,48.4777,48.4959,48.4413,48.4595,114383.0
2017-09-26 14:20:00,53.23,53.25,53.2,53.24,137847.0,48.4595,48.4777,48.4322,48.4686,137847.0
2017-09-26 14:30:00,53.23,53.35,53.23,53.3,364997.0,48.4595,48.5687,48.4595,48.5232,364997.0
2017-09-26 14:40:00,53.3,53.32,53.21,53.26,370381.0,48.5232,48.5414,48.4413,48.4868,370381.0
2017-09-26 14:50:00,53.26,53.32,53.25,53.31,244722.0,48.4868,48.5414,48.4777,48.5323,244722.0
2017-09-26 15:00:00,53.31,53.4,53.27,53.4,439357.0,48.5323,48.6142,48.4959,48.6142,439357.0
2017-09-26 15:10:00,53.39,53.72,53.36,53.7,548829.0,48.6051,48.9056,48.5778,48.8874,548829.0
2017-09-26 15:20:00,53.71,53.88,53.64,53.86,686185.0,48.8965,49.0512,48.8327,49.033,686185.0
2017-09-26 15:30:00,53.86,53.97,53.77,53.9,908418.0,49.033,49.1332,48.9511,49.0694,908418.0
2017-09-26 15:40:00,53.9,53.9,53.69,53.7,777527.0,49.0694,49.0694,48.8783,48.8874,777527.0
2017-09-26 15:50:00,53.71,53.8,53.68,53.72,1177819.0,48.8965,48.9784,48.8692,48.9056,1177819.0
2017-09-27 09:30:00,51.99,52.17,51.03,51.65,4027789.0,47.3306,47.4945,46.4566,47.0211,4027789.0
2017-09-27 09:40:00,51.62,51.63,51.25,51.49,2741662.0,46.9938,47.0029,46.6569,46.8754,2741662.0
2017-09-27 09:50:00,51.49,51.84,51.25,51.42,1960441.0,46.8754,47.1941,46.6569,46.8117,1960441.0
2017-09-27 10:00:00,51.42,51.69,51.4,51.47,1083565.0,46.8117,47.0575,46.7935,46.8572,1083565.0
2017-09-27 10:10:00,51.47,51.67,51.25,51.6,1489579.0,46.8572,47.0393,46.6569,46.9756,1489579.0
2017-09-27 10:20:00,51.61,51.85,51.53,51.81,941179.0,46.9847,47.2032,46.9118,47.1667,941179.0
2017-09-27 10:30:00,51.81,51.82,51.58,51.7,644490.0,47.1667,47.1758,46.9574,47.0666,644490.0
2017-09-27 10:40:00,51.7,51.9,51.52,51.61,941565.0,47.0666,47.2487,46.9027,46.9847,941565.0
2017-09-27 10:50:00,51.61,51.64,51.45,51.47,590899.0,46.9847,47.012,46.839,46.8572,590899.0
2017-09-27 11:00:00,51.48,51.54,51.35,51.4,842307.0,46.8663,46.9209,46.748,46.7935,842307.0
2017-09-27 11:10:00,51.4,51.54,51.35,51.49,763208.0,46.7935,46.9209,46.748,46.8754,763208.0
2017-09-27 11:20:00,51.49,51.71,51.41,51.7,574471.0,46.8754,47.0757,46.8026,47.0666,574471.0
2017-09-27 11:30:00,51.69,51.74,51.6,51.66,529146.0,47.0575,47.103,46.9756,47.0302,529146.0
2017-09-27 11:40:00,51.66,51.87,51.65,51.77,493764.0,47.0302,47.2214,47.0211,47.1303,493764.0
2017-09-27 11:50:00,51.77,51.9,51.7,51.84,389293.0,47.1303,47.2487,47.0666,47.1941,389293.0
2017-09-27 12:00:00,51.84,51.94,51.83,51.91,419230.0,47.1941,47.2851,47.185,47.2578,419230.0
2017-09-27 12:10:00,51.91,52.07,51.82,52.01,700646.0,47.2578,47.4034,47.1758,47.3488,700646.0
2017-09-27 12:20:00,52.0,52.14,51.86,51.87,749235.0,47.3397,47.4672,47.2123,47.2214,749235.0
2017-09-27 12:30:00,51.88,51.98,51.84,51.9,474879.0,47.2305,47.3215,47.1941,47.2487,474879.0
2017-09-27 12:40:00,51.9,52.01,51.88,52.0,315601.0,47.2487,47.3488,47.2305,47.3397,315601.0
2017-09-27 12:50:00,52.0,52.01,51.84,51.85,310151.0,47.3397,47.3488,47.1941,47.2032,310151.0
2017-09-27 13:00:00,51.85,51.9,51.76,51.87,399789.0,47.2032,47.2487,47.1212,47.2214,399789.0
2017-09-27 13:10:00,51.86,51.9,51.69,51.8,307278.0,47.2123,47.2487,47.0575,47.1576,307278.0
2017-09-27 13:20:00,51.8,51.87,51.79,51.87,250294.0,47.1576,47.2214,47.1485,47.2214,250294.0
2017-09-27 13:30:00,51.87,51.94,51.83,51.86,201461.0,47.2214,47.2851,47.185,47.2123,201461.0
2017-09-27 13:40:00,51.86,51.9,51.77,51.86,368879.0,47.2123,47.2487,47.1303,47.2123,368879.0
2017-09-27 13:50:00,51.86,51.95,51.7,51.77,611848.0,47.2123,47.2942,47.0666,47.1303,611848.0
2017-09-27 14:00:00,51.77,51.87,51.68,51.78,582131.0,47.1303,47.2214,47.0484,47.1394,582131.0
2017-09-27 14:10:00,51.78,52.03,51.75,51.95,533424.0,47.1394,47.367,47.1121,47.2942,533424.0
2017-09-27 14:20:00,51.94,52.05,51.94,51.96,389545.0,47.2851,47.3852,47.2851,47.3033,389545.0
2017-09-27 14:30:00,51.95,52.01,51.95,52.0,404853.0,47.2942,47.3488,47.2942,47.3397,404853.0
2017-09-27 14:40:00,51.99,52.0,51.83,51.87,439412.0,47.3306,47.3397,47.185,47.2214,439412.0
2017-09-27 14:50:00,51.87,51.92,51.82,51.87,274214.0,47.2214,47.2669,47.1758,47.2214,274214.0
2017-09-27 15:00:00,51.87,52.08,51.86,51.98,453442.0,47.2214,47.4125,47.2123,47.3215,453442.0
2017-09-27 15:10:00,51.98,52.06,51.93,52.0,663065.0,47.3215,47.3943,47.276,47.3397,663065.0
2017-09-27 15:20:00,52.01,52.07,51.98,52.05,291079.0,47.3488,47.4034,47.3215,47.3852,291079.0
2017-09-27 15:30:00,52.05,52.36,52.04,52.33,782079.0,47.3852,47.6675,47.3761,47.6401,782079.0
2017-09-27 15:40:00,52.33,52.56,52.28,52.48,1528423.0,47.6401,47.8495,47.5946,47.7767,1528423.0
2017-09-27 15:50:00,52.48,52.69,52.48,52.67,2446169.0,47.7767,47.9679,47.7767,47.9497,2446169.0
2017-09-28 09:30:00,52.8,52.91,52.6,52.7,1053929.0,48.068,48.1682,47.8859,47.977,1053929.0
2017-09-28 09:40:00,52.7,53.03,52.69,52.87,428892.0,47.977,48.2774,47.9679,48.1317,428892.0
2017-09-28 09:50:00,52.88,52.91,52.64,52.67,420081.0,48.1408,48.1682,47.9224,47.9497,420081.0
2017-09-28 10:00:00,52.66,52.73,52.55,52.57,386710.0,47.9406,48.0043,47.8404,47.8586,386710.0
2017-09-28 10:10:00,52.57,52.74,52.51,52.72,219579.0,47.8586,48.0134,47.804,47.9952,219579.0
2017-09-28 10:20:00,52.72,52.76,52.56,52.57,280693.0,47.9952,48.0316,47.8495,47.8586,280693.0
2017-09-28 10:30:00,52.57,52.57,52.47,52.52,166736.0,47.8586,47.8586,47.7676,47.8131,166736.0
2017-09-28 10:40:00,52.5,52.57,52.44,52.45,264770.0,47.7949,47.8586,47.7403,47.7494,264770.0
2017-09-28 10:50:00,52.45,52.49,52.39,52.41,223851.0,47.7494,47.7858,47.6948,47.713,223851.0
2017-09-28 11:00:00,52.42,52.56,52.35,52.54,286985.0,47.7221,47.8495,47.6583,47.8313,286985.0
2017-09-28 11:10:00,52.54,52.55,52.41,52.46,186182.0,47.8313,47.8404,47.713,47.7585,186182.0
2017-09-28 11:20:00,52.45,52.48,52.34,52.36,244927.0,47.7494,47.7767,47.6492,47.6675,244927.0
2017-09-28 11:30:00,52.35,52.46,52.35,52.44,123048.0,47.6583,47.7585,47.6583,47.7403,123048.0
2017-09-28 11:40:00,52.45,52.46,52.35,52.38,141670.0,47.7494,47.7585,47.6583,47.6857,141670.0
2017-09-28 11:50:00,52.38,52.43,52.33,52.43,294737.0,47.6857,47.7312,47.6401,47.7312,294737.0
2017-09-28 12:00:00,52.44,52.45,52.37,52.38,158399.0,47.7403,47.7494,47.6766,47.6857,158399.0
2017-09-28 12:10:00,52.39,52.55,52.38,52.48,131629.0,47.6948,47.8404,47.6857,47.7767,131629.0
2017-09-28 12:20:00,52.48,52.58,52.47,52.58,112550.0,47.7767,47.8677,47.7676,47.8677,112550.0
2017-09-28 12:30:00,52.57,52.58,52.53,52.55,89699.0,47.8586,47.8677,47.8222,47.8404,89699.0
2017-09-28 12:40:00,52.54,52.55,52.48,52.54,102375.0,47.8313,47.8404,47.7767,47.8313,102375.0
2017-09-28 12:50:00,52.54,52.57,52.51,52.55,68589.0,47.8313,47.8586,47.804,47.8404,68589.0
2017-09-28 13:00:00,52.55,52.57,52.51,52.52,80026.0,47.8404,47.8586,47.804,47.8131,80026.0
2017-09-28 13:10:00,52.53,52.55,52.47,52.52,129888.0,47.8222,47.8404,47.7676,47.8131,129888.0
2017-09-28 13:20:00,52.53,52.53,52.48,52.48,69202.0,47.8222,47.8222,47.7767,47.7767,69202.0
2017-09-28 13:30:00,52.49,52.5,52.44,52.46,139757.0,47.7858,47.7949,47.7403,47.7585,139757.0
2017-09-28 13:40:00,52.46,52.51,52.45,52.46,95122.0,47.7585,47.804,47.7494,47.7585,95122.0
2017-09-28 13:50:00,52.45,52.47,52.44,52.46,122780.0,47.7494,47.7676,47.7403,47.7585,122780.0
2017-09-28 14:00:00,52.46,52.52,52.45,52.51,108547.0,47.7585,47.8131,47.7494,47.804,108547.0
2017-09-28 14:10:00,52.51,52.53,52.49,52.51,166554.0,47.804,47.8222,47.7858,47.804,166554.0
2017-09-28 14:20:00,52.51,52.67,52.5,52.66,233254.0,47.804,47.9497,47.7949,47.9406,233254.0
2017-09-28 14:30:00,52.65,52.66,52.57,52.59,177148.0,47.9315,47.9406,47.8586,47.8768,177148.0
2017-09-28 14:40:00,52.58,52.65,52.57,52.62,201369.0,47.8677,47.9315,47.8586,47.9041,201369.0
2017-09-28 14:50:00,52.62,52.74,52.61,52.72,180622.0,47.9041,48.0134,47.895,47.9952,180622.0
2017-09-28 15:00:00,52.72,52.79,52.7,52.78,256785.0,47.9952,48.0589,47.977,48.0498,256785.0
2017-09-28 15:10:00,52.77,52.77,52.71,52.74,168504.0,48.0407,48.0407,47.9861,48.0134,168504.0
2017-09-28 15:20:00,52.74,52.75,52.61,52.66,200716.0,48.0134,48.0225,47.895,47.9406,200716.0
2017-09-28 15:30:00,52.65,52.72,52.64,52.65,255223.0,47.9315,47.9952,47.9224,47.9315,255223.0
2017-09-28 15:40:00,52.65,52.75,52.64,52.73,306861.0,47.9315,48.0225,47.9224,48.0043,306861.0
2017-09-28 15:50:00,52.73,52.74,52.59,52.63,671673.0,48.0043,48.0134,47.8768,47.9133,671673.0
2017-09-29 09:30:00,52.59,52.82,52.3,52.31,846808.0,47.8768,48.0862,47.6128,47.6219,846808.0
2017-09-29 09:40:00,52.31,52.65,52.23,52.63,239899.0,47.6219,47.9315,47.5491,47.9133,239899.0
2017-09-29 09:50:00,52.62,52.63,52.44,52.5,201178.0,47.9041,47.9133,47.7403,47.7949,201178.0
2017-09-29 10:00:00,52.51,52.53,52.27,52.34,217938.0,47.804,47.8222,47.5855,47.6492,217938.0
2017-09-29 10:10:00,52.34,52.42,52.27,52.28,279561.0,47.6492,47.7221,47.5855,47.5946,279561.0
2017-09-29 10:20:00,52.27,52.37,52.2,52.21,296844.0,47.5855,47.6766,47.5218,47.5309,296844.0
2017-09-29 10:30:00,52.21,52.38,52.2,52.36,199839.0,47.5309,47.6857,47.5218,47.6675,199839.0
2017-09-29 10:40:00,52.36,52.37,52.22,52.26,149827.0,47.6675,47.6766,47.54,47.5764,149827.0
2017-09-29 10:50:00,52.26,52.3,52.19,52.2,148750.0,47.5764,47.6128,47.5127,47.5218,148750.0
2017-09-29 11:00:00,52.19,52.28,52.16,52.25,153877.0,47.5127,47.5946,47.4854,47.5673,153877.0
2017-09-29 11:10:00,52.25,52.27,52.16,52.26,274795.0,47.5673,47.5855,47.4854,47.5764,274795.0
2017-09-29 11:20:00,52.26,52.29,52.17,52.2,192541.0,47.5764,47.6037,47.4945,47.5218,192541.0
2017-09-29 11:30:00,52.2,52.26,52.2,52.23,165986.0,47.5218,47.5764,47.5218,47.5491,165986.0
2017-09-29 11:40:00,52.22,52.26,52.17,52.18,207532.0,47.54,47.5764,47.4945,47.5036,207532.0
2017-09-29 11:50:00,52.18,52.19,52.1,52.1,198501.0,47.5036,47.5127,47.4308,47.4308,198501.0
2017-09-29 12:00:00,52.1,52.1,51.97,52.01,312341.0,47.4308,47.4308,47.3124,47.3488,312341.0
2017-09-29 12:10:00,52.01,52.08,51.98,52.04,299447.0,47.3488,47.4125,47.3215,47.3761,299447.0
2017-09-29 12:20:00,52.05,52.14,52.03,52.13,132490.0,47.3852,47.4672,47.367,47.4581,132490.0
2017-09-29 12:30:00,52.13,52.14,52.05,52.05,187492.0,47.4581,47.4672,47.3852,47.3852,187492.0
2017-09-29 12:40:00,52.05,52.06,51.98,52.05,135094.0,47.3852,47.3943,47.3215,47.3852,135094.0
2017-09-29 12:50:00,52.03,52.04,51.87,51.91,298825.0,47.367,47.3761,47.2214,47.2578,298825.0
2017-09-29 13:00:00,51.91,51.96,51.87,51.92,142426.0,47.2578,47.3033,47.2214,47.2669,142426.0
2017-09-29 13:10:00,51.93,51.93,51.8,51.87,171595.0,47.276,47.276,47.1576,47.2214,171595.0
2017-09-29 13:20:00,51.88,51.91,51.85,51.91,79019.0,47.2305,47.2578,47.2032,47.2578,79019.0
2017-09-29 13:30:00,51.9,51.95,51.88,51.93,115160.0,47.2487,47.2942,47.2305,47.276,115160.0
2017-09-29 13:40:00,51.92,51.93,51.84,51.86,161951.0,47.2669,47.276,47.1941,47.2123,161951.0
2017-09-29 13:50:00,51.86,51.86,51.8,51.81,244537.0,47.2123,47.2123,47.1576,47.1667,244537.0
2017-09-29 14:00:00,51.81,51.82,51.76,51.8,181120.0,47.1667,47.1758,47.1212,47.1576,181120.0
2017-09-29 14:10:00,51.8,51.82,51.77,51.8,236031.0,47.1576,47.1758,47.1303,47.1576,236031.0
2017-09-29 14:20:00,51.8,51.82,51.78,51.8,176744.0,47.1576,47.1758,47.1394,47.1576,176744.0
2017-09-29 14:30:00,51.8,51.91,51.79,51.9,566938.0,47.1576,47.2578,47.1485,47.2487,566938.0
2017-09-29 14:40:00,51.89,51.95,51.89,51.93,114767.0,47.2396,47.2942,47.2396,47.276,114767.0
2017-09-29 14:50:00,51.92,52.04,51.92,52.03,217663.0,47.2669,47.3761,47.2669,47.367,217663.0
2017-09-29 15:00:00,52.04,52.08,51.99,52.0,258712.0,47.3761,47.4125,47.3306,47.3397,258712.0
2017-09-29 15:10:00,52.0,52.01,51.94,51.98,178923.0,47.3397,47.3488,47.2851,47.3215,178923.0
2017-09-29 15:20:00,51.98,52.05,51.89,51.92,162624.0,47.3215,47.3852,47.2396,47.2669,162624.0
2017-09-29 15:30:00,51.93,51.97,51.79,51.85,327297.0,47.276,47.3124,47.1485,47.2032,327297.0
2017-09-29 15:40:00,51.85,51.9,51.79,51.8,351378.0,47.2032,47.2487,47.1485,47.1576,351378.0
2017-09-29 15:50:00,51.8,51.86,51.77,51.84,955354.0,47.1576,47.2123,47.1303,47.1941,955354.0
2017-10-02 09:30:00,52.13,52.21,51.85,51.94,357630.0,47.4581,47.5309,47.2032,47.2851,357630.0
2017-10-02 09:40:00,51.94,51.95,51.76,51.77,188655.0,47.2851,47.2942,47.1212,47.1303,188655.0
2017-10-02 09:50:00,51.77,51.86,51.66,51.86,182452.0,47.1303,47.2123,47.0302,47.2123,182452.0
2017-10-02 10:00:00,51.84,51.95,51.84,51.91,187301.0,47.1941,47.2942,47.1941,47.2578,187301.0
2017-10-02 10:10:00,51.91,52.04,51.9,52.04,200433.0,47.2578,47.3761,47.2487,47.3761,200433.0
2017-10-02 10:20:00,52.04,52.08,51.98,52.01,194910.0,47.3761,47.4125,47.3215,47.3488,194910.0
2017-10-02 10:30:00,52.01,52.14,52.0,52.05,229367.0,47.3488,47.4672,47.3397,47.3852,229367.0
2017-10-02 10:40:00,52.05,52.15,52.01,52.1,170575.0,47.3852,47.4763,47.3488,47.4308,170575.0
2017-10-02 10:50:00,52.1,52.11,52.04,52.04,126510.0,47.4308,47.4399,47.3761,47.3761,126510.0
2017-10-02 11:00:00,52.03,52.04,51.92,51.93,173268.0,47.367,47.3761,47.2669,47.276,173268.0
2017-10-02 11:10:00,51.93,51.97,51.8,51.88,224287.0,47.276,47.3124,47.1576,47.2305,224287.0
2017-10-02 11:20:00,51.89,51.96,51.85,51.93,152731.0,47.2396,47.3033,47.2032,47.276,152731.0
2017-10-02 11:30:00,51.93,51.95,51.87,51.89,128928.0,47.276,47.2942,47.2214,47.2396,128928.0
2017-10-02 11:40:00,51.89,51.92,51.84,51.85,180810.0,47.2396,47.2669,47.1941,47.2032,180810.0
2017-10-02 11:50:00,51.85,51.86,51.82,51.84,139822.0,47.2032,47.2123,47.1758,47.1941,139822.0
2017-10-02 12:00:00,51.84,51.91,51.82,51.89,99581.0,47.1941,47.2578,47.1758,47.2396,99581.0
2017-10-02 12:10:00,51.9,51.98,51.88,51.96,89942.0,47.2487,47.3215,47.2305,47.3033,89942.0
2017-10-02 12:20:00,51.96,51.99,51.92,51.96,277387.0,47.3033,47.3306,47.2669,47.3033,277387.0
2017-10-02 12:30:00,51.96,51.97,51.93,51.93,60205.0,47.3033,47.3124,47.276,47.276,60205.0
2017-10-02 12:40:00,51.94,51.99,51.93,51.98,71724.0,47.2851,47.3306,47.276,47.3215,71724.0
2017-10-02 12:50:00,51.98,51.98,51.97,51.97,31445.0,47.3215,47.3215,47.3124,47.3124,31445.0
2017-10-02 13:00:00,51.98,51.98,51.94,51.96,84829.0,47.3215,47.3215,47.2851,47.3033,84829.0
2017-10-02 13:10:00,51.96,51.98,51.95,51.97,54078.0,47.3033,47.3215,47.2942,47.3124,54078.0
2017-10-02 13:20:00,51.98,52.02,51.94,52.02,95016.0,47.3215,47.3579,47.2851,47.3579,95016.0
2017-10-02 13:30:00,52.01,52.02,51.95,51.96,100856.0,47.3488,47.3579,47.2942,47.3033,100856.0
2017-10-02 13:40:00,51.96,52.01,51.93,52.01,52106.0,47.3033,47.3488,47.276,47.3488,52106.0
2017-10-02 13:50:00,52.0,52.01,51.95,52.0,74531.0,47.3397,47.3488,47.2942,47.3397,74531.0
2017-10-02 14:00:00,52.01,52.01,51.93,51.96,85493.0,47.3488,47.3488,47.276,47.3033,85493.0
2017-10-02 14:10:00,51.95,51.98,51.91,51.98,100866.0,47.2942,47.3215,47.2578,47.3215,100866.0
2017-10-02 14:20:00,51.97,51.98,51.92,51.96,120642.0,47.3124,47.3215,47.2669,47.3033,120642.0
2017-10-02 14:30:00,51.96,51.99,51.92,51.96,77951.0,47.3033,47.3306,47.2669,47.3033,77951.0
2017-10-02 14:40:00,51.97,51.98,51.95,51.97,87719.0,47.3124,47.3215,47.2942,47.3124,87719.0
2017-10-02 14:50:00,51.96,52.0,51.94,51.96,123958.0,47.3033,47.3397,47.2851,47.3033,123958.0
2017-10-02 15:00:00,51.97,51.97,51.92,51.92,114282.0,47.3124,47.3124,47.2669,47.2669,114282.0
2017-10-02 15:10:00,51.92,51.96,51.9,51.91,255352.0,47.2669,47.3033,47.2487,47.2578,255352.0
2017-10-02 15:20:00,51.91,51.96,51.91,51.93,128280.0,47.2578,47.3033,47.2578,47.276,128280.0
2017-10-02 15:30:00,51.92,51.96,51.91,51.95,192912.0,47.2669,47.3033,47.2578,47.2942,192912.0
2017-10-02 15:40:00,51.95,51.95,51.83,51.87,388163.0,47.2942,47.2942,47.185,47.2214,388163.0
2017-10-02 15:50:00,51.87,51.88,51.83,51.87,661321.0,47.2214,47.2305,47.185,47.2214,661321.0
2017-10-03 09:30:00,52.0,52.05,51.74,51.74,231332.0,47.3397,47.3852,47.103,47.103,231332.0
2017-10-03 09:40:00,51.75,51.84,51.73,51.8,123815.0,47.1121,47.1941,47.0939,47.1576,123815.0
2017-10-03 09:50:00,51.8,51.82,51.74,51.77,154866.0,47.1576,47.1758,47.103,47.1303,154866.0
2017-10-03 10:00:00,51.76,51.84,51.75,51.8,197336.0,47.1212,47.1941,47.1121,47.1576,197336.0
2017-10-03 10:10:00,51.8,51.83,51.74,51.77,225113.0,47.1576,47.185,47.103,47.1303,225113.0
2017-10-03 10:20:00,51.77,51.77,51.69,51.7,161088.0,47.1303,47.1303,47.0575,47.0666,161088.0
2017-10-03 10:30:00,51.69,51.73,51.68,51.69,103180.0,47.0575,47.0939,47.0484,47.0575,103180.0
2017-10-03 10:40:00,51.69,51.7,51.63,51.66,183791.0,47.0575,47.0666,47.0029,47.0302,183791.0
2017-10-03 10:50:00,51.65,51.77,51.64,51.74,168115.0,47.0211,47.1303,47.012,47.103,168115.0
2017-10-03 11:00:00,51.74,51.76,51.67,51.67,158862.0,47.103,47.1212,47.0393,47.0393,158862.0
2017-10-03 11:10:00,51.67,51.7,51.66,51.7,116767.0,47.0393,47.0666,47.0302,47.0666,116767.0
2017-10-03 11:20:00,51.69,51.7,51.64,51.66,141951.0,47.0575,47.0666,47.012,47.0302,141951.0
2017-10-03 11:30:00,51.66,51.67,51.64,51.66,134155.0,47.0302,47.0393,47.012,47.0302,134155.0
2017-10-03 11:40:00,51.66,51.68,51.63,51.64,226782.0,47.0302,47.0484,47.0029,47.012,226782.0
2017-10-03 11:50:00,51.65,51.66,51.62,51.62,129262.0,47.0211,47.0302,46.9938,46.9938,129262.0
2017-10-03 12:00:00,51.62,51.67,51.62,51.66,106465.0,46.9938,47.0393,46.9938,47.0302,106465.0
2017-10-03 12:10:00,51.67,51.72,51.65,51.72,208026.0,47.0393,47.0848,47.0211,47.0848,208026.0
2017-10-03 12:20:00,51.72,51.74,51.71,51.72,162933.0,47.0848,47.103,47.0757,47.0848,162933.0
2017-10-03 12:30:00,51.73,51.77,51.71,51.72,306598.0,47.0939,47.1303,47.0757,47.0848,306598.0
2017-10-03 12:40:00,51.72,51.72,51.66,51.67,206689.0,47.0848,47.0848,47.0302,47.0393,206689.0
2017-10-03 12:50:00,51.67,51.68,51.64,51.66,120554.0,47.0393,47.0484,47.012,47.0302,120554.0
2017-10-03 13:00:00,51.66,51.66,51.61,51.61,55219.0,47.0302,47.0302,46.9847,46.9847,55219.0
2017-10-03 13:10:00,51.62,51.62,51.55,51.55,100662.0,46.9938,46.9938,46.93,46.93,100662.0
2017-10-03 13:20:00,51.55,51.63,51.54,51.62,203599.0,46.93,47.0029,46.9209,46.9938,203599.0
2017-10-03 13:30:00,51.63,51.65,51.61,51.62,97875.0,47.0029,47.0211,46.9847,46.9938,97875.0
2017-10-03 13:40:00,51.63,51.63,51.59,51.61,91260.0,47.0029,47.0029,46.9665,46.9847,91260.0
2017-10-03 13:50:00,51.63,51.67,51.63,51.64,108760.0,47.0029,47.0393,47.0029,47.012,108760.0
2017-10-03 14:00:00,51.63,51.69,51.61,51.68,119814.0,47.0029,47.0575,46.9847,47.0484,119814.0
2017-10-03 14:10:00,51.68,51.72,51.67,51.7,148877.0,47.0484,47.0848,47.0393,47.0666,148877.0
2017-10-03 14:20:00,51.69,51.7,51.63,51.63,98507.0,47.0575,47.0666,47.0029,47.0029,98507.0
2017-10-03 14:30:00,51.63,51.66,51.62,51.63,91516.0,47.0029,47.0302,46.9938,47.0029,91516.0
2017-10-03 14:40:00,51.62,51.63,51.58,51.61,93304.0,46.9938,47.0029,46.9574,46.9847,93304.0
2017-10-03 14:50:00,51.62,51.63,51.59,51.61,134811.0,46.9938,47.0029,46.9665,46.9847,134811.0
2017-10-03 15:00:00,51.6,51.61,51.58,51.58,104667.0,46.9756,46.9847,46.9574,46.9574,104667.0
2017-10-03 15:10:00,51.58,51.59,51.54,51.55,149561.0,46.9574,46.9665,46.9209,46.93,149561.0
2017-10-03 15:20:00,51.56,51.59,51.54,51.57,389072.0,46.9391,46.9665,46.9209,46.9483,389072.0
2017-10-03 15:30:00,51.56,51.59,51.56,51.58,239921.0,46.9391,46.9665,46.9391,46.9574,239921.0
2017-10-03 15:40:00,51.58,51.58,51.51,51.54,358770.0,46.9574,46.9574,46.8936,46.9209,358770.0
2017-10-03 15:50:00,51.54,51.54,51.4,51.48,861676.0,46.9209,46.9209,46.7935,46.8663,861676.0
2017-10-04 09:30:00,51.51,51.82,51.4,51.72,478268.0,46.8936,47.1758,46.7935,47.0848,478268.0
2017-10-04 09:40:00,51.71,51.75,51.59,51.63,215621.0,47.0757,47.1121,46.9665,47.0029,215621.0
2017-10-04 09:50:00,51.63,51.78,51.62,51.77,133700.0,47.0029,47.1394,46.9938,47.1303,133700.0
2017-10-04 10:00:00,51.78,51.78,51.66,51.7,129011.0,47.1394,47.1394,47.0302,47.0666,129011.0
2017-10-04 10:10:00,51.7,51.88,51.68,51.85,173936.0,47.0666,47.2305,47.0484,47.2032,173936.0
2017-10-04 10:20:00,51.86,51.98,51.84,51.98,160770.0,47.2123,47.3215,47.1941,47.3215,160770.0
2017-10-04 10:30:00,51.98,52.02,51.91,51.93,280921.0,47.3215,47.3579,47.2578,47.276,280921.0
2017-10-04 10:40:00,51.93,51.96,51.86,51.88,176649.0,47.276,47.3033,47.2123,47.2305,176649.0
2017-10-04 10:50:00,51.89,51.95,51.79,51.93,152929.0,47.2396,47.2942,47.1485,47.276,152929.0
2017-10-04 11:00:00,51.94,51.95,51.84,51.93,159353.0,47.2851,47.2942,47.1941,47.276,159353.0
2017-10-04 11:10:00,51.93,51.93,51.9,51.92,72002.0,47.276,47.276,47.2487,47.2669,72002.0
2017-10-04 11:20:00,51.93,51.94,51.81,51.86,174729.0,47.276,47.2851,47.1667,47.2123,174729.0
2017-10-04 11:30:00,51.86,51.93,51.85,51.91,114287.0,47.2123,47.276,47.2032,47.2578,114287.0
2017-10-04 11:40:00,51.91,51.93,51.88,51.91,70516.0,47.2578,47.276,47.2305,47.2578,70516.0
2017-10-04 11:50:00,51.9,51.95,51.88,51.94,139821.0,47.2487,47.2942,47.2305,47.2851,139821.0
2017-10-04 12:00:00,51.94,52.02,51.93,51.99,164940.0,47.2851,47.3579,47.276,47.3306,164940.0
2017-10-04 12:10:00,52.0,52.0,51.95,51.96,97128.0,47.3397,47.3397,47.2942,47.3033,97128.0
2017-10-04 12:20:00,51.96,51.99,51.94,51.96,101191.0,47.3033,47.3306,47.2851,47.3033,101191.0
2017-10-04 12:30:00,51.96,51.98,51.91,51.97,73019.0,47.3033,47.3215,47.2578,47.3124,73019.0
2017-10-04 12:40:00,51.98,52.0,51.97,51.98,62430.0,47.3215,47.3397,47.3124,47.3215,62430.0
2017-10-04 12:50:00,51.98,51.99,51.96,51.97,56128.0,47.3215,47.3306,47.3033,47.3124,56128.0
2017-10-04 13:00:00,51.98,52.0,51.96,52.0,92086.0,47.3215,47.3397,47.3033,47.3397,92086.0
2017-10-04 13:10:00,51.99,52.0,51.97,51.98,83054.0,47.3306,47.3397,47.3124,47.3215,83054.0
2017-10-04 13:20:00,51.97,51.99,51.93,51.97,111603.0,47.3124,47.3306,47.276,47.3124,111603.0
2017-10-04 13:30:00,51.98,51.99,51.94,51.96,114964.0,47.3215,47.3306,47.2851,47.3033,114964.0
2017-10-04 13:40:00,51.96,51.98,51.95,51.98,113098.0,47.3033,47.3215,47.2942,47.3215,113098.0
2017-10-04 13:50:00,51.98,52.0,51.96,52.0,172666.0,47.3215,47.3397,47.3033,47.3397,172666.0
2017-10-04 14:00:00,52.0,52.01,51.99,52.01,97091.0,47.3397,47.3488,47.3306,47.3488,97091.0
2017-10-04 14:10:00,52.01,52.04,51.97,52.04,142404.0,47.3488,47.3761,47.3124,47.3761,142404.0
2017-10-04 14:20:00,52.04,52.04,51.99,52.02,131475.0,47.3761,47.3761,47.3306,47.3579,131475.0
2017-10-04 14:30:00,52.02,52.03,52.0,52.01,61938.0,47.3579,47.367,47.3397,47.3488,61938.0
2017-10-04 14:40:00,52.0,52.01,51.95,51.98,96362.0,47.3397,47.3488,47.2942,47.3215,96362.0
2017-10-04 14:50:00,51.98,52.02,51.97,52.0,97563.0,47.3215,47.3579,47.3124,47.3397,97563.0
2017-10-04 15:00:00,52.0,52.01,51.99,52.01,91710.0,47.3397,47.3488,47.3306,47.3488,91710.0
2017-10-04 15:10:00,52.01,52.06,52.0,52.05,180384.0,47.3488,47.3943,47.3397,47.3852,180384.0
2017-10-04 15:20:00,52.05,52.09,52.03,52.09,203076.0,47.3852,47.4216,47.367,47.4216,203076.0
2017-10-04 15:30:00,52.09,52.12,52.08,52.1,194020.0,47.4216,47.449,47.4125,47.4308,194020.0
2017-10-04 15:40:00,52.1,52.13,52.07,52.08,328606.0,47.4308,47.4581,47.4034,47.4125,328606.0
2017-10-04 15:50:00,52.08,52.08,52.0,52.08,754762.0,47.4125,47.4125,47.3397,47.4125,754762.0
2017-10-05 09:30:00,52.01,52.12,51.77,51.85,466136.0,47.3488,47.449,47.1303,47.2032,466136.0
2017-10-05 09:40:00,51.86,51.97,51.84,51.94,184229.0,47.2123,47.3124,47.1941,47.2851,184229.0
2017-10-05 09:50:00,51.95,52.2,51.92,52.17,206229.0,47.2942,47.5218,47.2669,47.4945,206229.0
2017-10-05 10:00:00,52.17,52.2,52.06,52.12,86603.0,47.4945,47.5218,47.3943,47.449,86603.0
2017-10-05 10:10:00,52.12,52.19,52.09,52.12,113928.0,47.449,47.5127,47.4216,47.449,113928.0
2017-10-05 10:20:00,52.12,52.15,52.1,52.1,65042.0,47.449,47.4763,47.4308,47.4308,65042.0
2017-10-05 10:30:00,52.11,52.32,52.09,52.31,176758.0,47.4399,47.631,47.4216,47.6219,176758.0
2017-10-05 10:40:00,52.31,52.32,52.21,52.23,118307.0,47.6219,47.631,47.5309,47.5491,118307.0
2017-10-05 10:50:00,52.24,52.24,52.18,52.22,80388.0,47.5582,47.5582,47.5036,47.54,80388.0
2017-10-05 11:00:00,52.22,52.24,52.13,52.15,66279.0,47.54,47.5582,47.4581,47.4763,66279.0
2017-10-05 11:10:00,52.15,52.17,52.11,52.15,56577.0,47.4763,47.4945,47.4399,47.4763,56577.0
2017-10-05 11:20:00,52.15,52.16,52.09,52.09,68043.0,47.4763,47.4854,47.4216,47.4216,68043.0
2017-10-05 11:30:00,52.1,52.13,52.08,52.12,39966.0,47.4308,47.4581,47.4125,47.449,39966.0
2017-10-05 11:40:00,52.12,52.19,52.1,52.19,41457.0,47.449,47.5127,47.4308,47.5127,41457.0
2017-10-05 11:50:00,52.18,52.24,52.18,52.23,44481.0,47.5036,47.5582,47.5036,47.5491,44481.0
2017-10-05 12:00:00,52.23,52.27,52.22,52.23,96785.0,47.5491,47.5855,47.54,47.5491,96785.0
2017-10-05 12:10:00,52.23,52.26,52.22,52.25,75026.0,47.5491,47.5764,47.54,47.5673,75026.0
2017-10-05 12:20:00,52.25,52.26,52.19,52.19,58658.0,47.5673,47.5764,47.5127,47.5127,58658.0
2017-10-05 12:30:00,52.2,52.21,52.15,52.17,58939.0,47.5218,47.5309,47.4763,47.4945,58939.0
2017-10-05 12:40:00,52.18,52.19,52.15,52.18,27171.0,47.5036,47.5127,47.4763,47.5036,27171.0
2017-10-05 12:50:00,52.18,52.21,52.13,52.16,72055.0,47.5036,47.5309,47.4581,47.4854,72055.0
2017-10-05 13:00:00,52.15,52.2,52.15,52.19,44467.0,47.4763,47.5218,47.4763,47.5127,44467.0
2017-10-05 13:10:00,52.19,52.26,52.16,52.25,86560.0,47.5127,47.5764,47.4854,47.5673,86560.0
2017-10-05 13:20:00,52.25,52.26,52.24,52.26,56585.0,47.5673,47.5764,47.5582,47.5764,56585.0
2017-10-05 13:30:00,52.26,52.28,52.23,52.25,52724.0,47.5764,47.5946,47.5491,47.5673,52724.0
2017-10-05 13:40:00,52.27,52.29,52.24,52.29,42307.0,47.5855,47.6037,47.5582,47.6037,42307.0
2017-10-05 13:50:00,52.29,52.29,52.25,52.25,64392.0,47.6037,47.6037,47.5673,47.5673,64392.0
2017-10-05 14:00:00,52.26,52.26,52.22,52.23,89123.0,47.5764,47.5764,47.54,47.5491,89123.0
2017-10-05 14:10:00,52.23,52.23,52.18,52.21,66421.0,47.5491,47.5491,47.5036,47.5309,66421.0
2017-10-05 14:20:00,52.2,52.24,52.19,52.21,111589.0,47.5218,47.5582,47.5127,47.5309,111589.0
2017-10-05 14:30:00,52.22,52.25,52.19,52.22,98554.0,47.54,47.5673,47.5127,47.54,98554.0
2017-10-05 14:40:00,52.23,52.24,52.2,52.21,52492.0,47.5491,47.5582,47.5218,47.5309,52492.0
2017-10-05 14:50:00,52.21,52.22,52.17,52.19,165763.0,47.5309,47.54,47.4945,47.5127,165763.0
2017-10-05 15:00:00,52.19,52.24,52.18,52.21,83296.0,47.5127,47.5582,47.5036,47.5309,83296.0
2017-10-05 15:10:00,52.22,52.22,52.16,52.18,87372.0,47.54,47.54,47.4854,47.5036,87372.0
2017-10-05 15:20:00,52.17,52.17,52.12,52.12,110587.0,47.4945,47.4945,47.449,47.449,110587.0
2017-10-05 15:30:00,52.12,52.14,52.11,52.12,138580.0,47.449,47.4672,47.4399,47.449,138580.0
2017-10-05 15:40:00,52.13,52.16,52.11,52.11,147565.0,47.4581,47.4854,47.4399,47.4399,147565.0
2017-10-05 15:50:00,52.12,52.19,52.11,52.18,452127.0,47.449,47.5127,47.4399,47.5036,452127.0
2017-10-06 09:30:00,52.2,52.34,52.18,52.24,254360.0,47.5218,47.6492,47.5036,47.5582,254360.0
2017-10-06 09:40:00,52.24,52.25,52.15,52.16,106006.0,47.5582,47.5673,47.4763,47.4854,106006.0
2017-10-06 09:50:00,52.16,52.27,52.12,52.25,108557.0,47.4854,47.5855,47.449,47.5673,108557.0
2017-10-06 10:00:00,52.25,52.32,52.24,52.27,95960.0,47.5673,47.631,47.5582,47.5855,95960.0
2017-10-06 10:10:00,52.26,52.35,52.24,52.35,88235.0,47.5764,47.6583,47.5582,47.6583,88235.0
2017-10-06 10:20:00,52.35,52.36,52.3,52.34,63544.0,47.6583,47.6675,47.6128,47.6492,63544.0
2017-10-06 10:30:00,52.34,52.34,52.21,52.24,78771.0,47.6492,47.6492,47.5309,47.5582,78771.0
2017-10-06 10:40:00,52.24,52.29,52.21,52.24,103999.0,47.5582,47.6037,47.5309,47.5582,103999.0
2017-10-06 10:50:00,52.24,52.31,52.24,52.27,122721.0,47.5582,47.6219,47.5582,47.5855,122721.0
2017-10-06 11:00:00,52.27,52.33,52.26,52.3,139770.0,47.5855,47.6401,47.5764,47.6128,139770.0
2017-10-06 11:10:00,52.31,52.37,52.29,52.37,104565.0,47.6219,47.6766,47.6037,47.6766,104565.0
2017-10-06 11:20:00,52.38,52.4,52.33,52.35,84490.0,47.6857,47.7039,47.6401,47.6583,84490.0
2017-10-06 11:30:00,52.35,52.4,52.35,52.4,64318.0,47.6583,47.7039,47.6583,47.7039,64318.0
2017-10-06 11:40:00,52.4,52.41,52.34,52.41,122359.0,47.7039,47.713,47.6492,47.713,122359.0
2017-10-06 11:50:00,52.41,52.46,52.39,52.43,109003.0,47.713,47.7585,47.6948,47.7312,109003.0
2017-10-06 12:00:00,52.42,52.44,52.37,52.4,65636.0,47.7221,47.7403,47.6766,47.7039,65636.0
2017-10-06 12:10:00,52.39,52.39,52.25,52.26,44633.0,47.6948,47.6948,47.5673,47.5764,44633.0
2017-10-06 12:20:00,52.27,52.28,52.22,52.23,72517.0,47.5855,47.5946,47.54,47.5491,72517.0
2017-10-06 12:30:00,52.24,52.31,52.24,52.31,52256.0,47.5582,47.6219,47.5582,47.6219,52256.0
2017-10-06 12:40:00,52.31,52.31,52.28,52.31,60008.0,47.6219,47.6219,47.5946,47.6219,60008.0
2017-10-06 12:50:00,52.31,52.33,52.31,52.32,34793.0,47.6219,47.6401,47.6219,47.631,34793.0
2017-10-06 13:00:00,52.32,52.34,52.29,52.29,45061.0,47.631,47.6492,47.6037,47.6037,45061.0
2017-10-06 13:10:00,52.29,52.3,52.26,52.27,37398.0,47.6037,47.6128,47.5764,47.5855,37398.0
2017-10-06 13:20:00,52.26,52.27,52.22,52.23,42803.0,47.5764,47.5855,47.54,47.5491,42803.0
2017-10-06 13:30:00,52.23,52.25,52.22,52.24,43069.0,47.5491,47.5673,47.54,47.5582,43069.0
2017-10-06 13:40:00,52.25,52.25,52.2,52.22,44542.0,47.5673,47.5673,47.5218,47.54,44542.0
2017-10-06 13:50:00,52.21,52.24,52.2,52.21,49217.0,47.5309,47.5582,47.5218,47.5309,49217.0
2017-10-06 14:00:00,52.21,52.22,52.16,52.16,67853.0,47.5309,47.54,47.4854,47.4854,67853.0
2017-10-06 14:10:00,52.16,52.19,52.14,52.19,77749.0,47.4854,47.5127,47.4672,47.5127,77749.0
2017-10-06 14:20:00,52.19,52.24,52.17,52.23,63485.0,47.5127,47.5582,47.4945,47.5491,63485.0
2017-10-06 14:30:00,52.23,52.24,52.2,52.23,57184.0,47.5491,47.5582,47.5218,47.5491,57184.0
2017-10-06 14:40:00,52.23,52.3,52.22,52.29,102814.0,47.5491,47.6128,47.54,47.6037,102814.0
2017-10-06 14:50:00,52.29,52.34,52.27,52.34,61756.0,47.6037,47.6492,47.5855,47.6492,61756.0
2017-10-06 15:00:00,52.34,52.35,52.29,52.34,96999.0,47.6492,47.6583,47.6037,47.6492,96999.0
2017-10-06 15:10:00,52.34,52.39,52.3,52.39,88430.0,47.6492,47.6948,47.6128,47.6948,88430.0
2017-10-06 15:20:00,52.39,52.39,52.32,52.38,139896.0,47.6948,47.6948,47.631,47.6857,139896.0
2017-10-06 15:30:00,52.37,52.39,52.34,52.39,110264.0,47.6766,47.6948,47.6492,47.6948,110264.0
2017-10-06 15:40:00,52.39,52.45,52.37,52.41,218162.0,47.6948,47.7494,47.6766,47.713,218162.0
2017-10-06 15:50:00,52.42,52.46,52.4,52.42,587423.0,47.7221,47.7585,47.7039,47.7221,587423.0
2017-10-09 09:30:00,52.23,52.3,51.87,51.94,368852.0,47.5491,47.6128,47.2214,47.2851,368852.0
2017-10-09 09:40:00,51.95,51.95,51.74,51.74,213117.0,47.2942,47.2942,47.103,47.103,213117.0
2017-10-09 09:50:00,51.73,51.77,51.63,51.76,178003.0,47.0939,47.1303,47.0029,47.1212,178003.0
2017-10-09 10:00:00,51.77,51.83,51.74,51.83,214129.0,47.1303,47.185,47.103,47.185,214129.0
2017-10-09 10:10:00,51.83,51.83,51.63,51.64,135532.0,47.185,47.185,47.0029,47.012,135532.0
2017-10-09 10:20:00,51.65,51.68,51.63,51.66,96398.0,47.0211,47.0484,47.0029,47.0302,96398.0
2017-10-09 10:30:00,51.66,51.66,51.56,51.58,180769.0,47.0302,47.0302,46.9391,46.9574,180769.0
2017-10-09 10:40:00,51.58,51.68,51.57,51.62,222736.0,46.9574,47.0484,46.9483,46.9938,222736.0
2017-10-09 10:50:00,51.62,51.72,51.61,51.63,148868.0,46.9938,47.0848,46.9847,47.0029,148868.0
2017-10-09 11:00:00,51.63,51.64,51.56,51.58,80959.0,47.0029,47.012,46.9391,46.9574,80959.0
2017-10-09 11:10:00,51.59,51.66,51.58,51.65,97528.0,46.9665,47.0302,46.9574,47.0211,97528.0
2017-10-09 11:20:00,51.66,51.73,51.66,51.71,153655.0,47.0302,47.0939,47.0302,47.0757,153655.0
2017-10-09 11:30:00,51.71,51.71,51.62,51.65,134369.0,47.0757,47.0757,46.9938,47.0211,134369.0
2017-10-09 11:40:00,51.64,51.65,51.61,51.64,81724.0,47.012,47.0211,46.9847,47.012,81724.0
2017-10-09 11:50:00,51.64,51.71,51.62,51.69,115975.0,47.012,47.0757,46.9938,47.0575,115975.0
2017-10-09 12:00:00,51.7,51.7,51.59,51.59,69333.0,47.0666,47.0666,46.9665,46.9665,69333.0
2017-10-09 12:10:00,51.59,51.59,51.54,51.54,56323.0,46.9665,46.9665,46.9209,46.9209,56323.0
2017-10-09 12:20:00,51.54,51.55,51.52,51.53,47891.0,46.9209,46.93,46.9027,46.9118,47891.0
2017-10-09 12:30:00,51.53,51.54,51.52,51.53,38111.0,46.9118,46.9209,46.9027,46.9118,38111.0
2017-10-09 12:40:00,51.52,51.53,51.5,51.52,107093.0,46.9027,46.9118,46.8845,46.9027,107093.0
2017-10-09 12:50:00,51.52,51.58,51.51,51.55,77844.0,46.9027,46.9574,46.8936,46.93,77844.0
2017-10-09 13:00:00,51.56,51.6,51.55,51.6,60842.0,46.9391,46.9756,46.93,46.9756,60842.0
2017-10-09 13:10:00,51.6,51.61,51.56,51.61,71394.0,46.9756,46.9847,46.9391,46.9847,71394.0
2017-10-09 13:20:00,51.61,51.73,51.6,51.72,109134.0,46.9847,47.0939,46.9756,47.0848,109134.0
2017-10-09 13:30:00,51.73,51.73,51.67,51.67,90306.0,47.0939,47.0939,47.0393,47.0393,90306.0
2017-10-09 13:40:00,51.68,51.71,51.62,51.64,105213.0,47.0484,47.0757,46.9938,47.012,105213.0
2017-10-09 13:50:00,51.63,51.66,51.61,51.65,89310.0,47.0029,47.0302,46.9847,47.0211,89310.0
2017-10-09 14:00:00,51.65,51.65,51.56,51.59,81799.0,47.0211,47.0211,46.9391,46.9665,81799.0
2017-10-09 14:10:00,51.6,51.61,51.59,51.61,172550.0,46.9756,46.9847,46.9665,46.9847,172550.0
2017-10-09 14:20:00,51.61,51.61,51.58,51.61,128154.0,46.9847,46.9847,46.9574,46.9847,128154.0
2017-10-09 14:30:00,51.61,51.66,51.59,51.61,111053.0,46.9847,47.0302,46.9665,46.9847,111053.0
2017-10-09 14:40:00,51.62,51.62,51.59,51.61,49265.0,46.9938,46.9938,46.9665,46.9847,49265.0
2017-10-09 14:50:00,51.62,51.64,51.59,51.61,93329.0,46.9938,47.012,46.9665,46.9847,93329.0
2017-10-09 15:00:00,51.61,51.67,51.61,51.65,108583.0,46.9847,47.0393,46.9847,47.0211,108583.0
2017-10-09 15:10:00,51.64,51.65,51.58,51.61,140449.0,47.012,47.0211,46.9574,46.9847,140449.0
2017-10-09 15:20:00,51.6,51.63,51.58,51.61,133830.0,46.9756,47.0029,46.9574,46.9847,133830.0
2017-10-09 15:30:00,51.61,51.61,51.51,51.51,207800.0,46.9847,46.9847,46.8936,46.8936,207800.0
2017-10-09 15:40:00,51.52,51.55,51.51,51.53,204032.0,46.9027,46.93,46.8936,46.9118,204032.0
2017-10-09 15:50:00,51.53,51.57,51.52,51.53,544436.0,46.9118,46.9483,46.9027,46.9118,544436.0
2017-10-10 09:30:00,51.58,51.82,51.53,51.68,275988.0,46.9574,47.1758,46.9118,47.0484,275988.0
2017-10-10 09:40:00,51.67,51.81,51.66,51.67,164988.0,47.0393,47.1667,47.0302,47.0393,164988.0
2017-10-10 09:50:00,51.67,51.72,51.55,51.56,147404.0,47.0393,47.0848,46.93,46.9391,147404.0
2017-10-10 10:00:00,51.57,51.6,51.52,51.55,108583.0,46.9483,46.9756,46.9027,46.93,108583.0
2017-10-10 10:10:00,51.54,51.58,51.5,51.53,119901.0,46.9209,46.9574,46.8845,46.9118,119901.0
2017-10-10 10:20:00,51.52,51.69,51.5,51.66,142363.0,46.9027,47.0575,46.8845,47.0302,142363.0
2017-10-10 10:30:00,51.66,51.67,51.55,51.61,144330.0,47.0302,47.0393,46.93,46.9847,144330.0
2017-10-10 10:40:00,51.61,51.68,51.6,51.65,93934.0,46.9847,47.0484,46.9756,47.0211,93934.0
2017-10-10 10:50:00,51.65,51.67,51.55,51.63,72536.0,47.0211,47.0393,46.93,47.0029,72536.0
2017-10-10 11:00:00,51.63,51.63,51.47,51.51,247719.0,47.0029,47.0029,46.8572,46.8936,247719.0
2017-10-10 11:10:00,51.51,51.52,51.45,51.51,192790.0,46.8936,46.9027,46.839,46.8936,192790.0
2017-10-10 11:20:00,51.52,51.62,51.51,51.62,112646.0,46.9027,46.9938,46.8936,46.9938,112646.0
2017-10-10 11:30:00,51.62,51.62,51.51,51.56,159785.0,46.9938,46.9938,46.8936,46.9391,159785.0
2017-10-10 11:40:00,51.57,51.61,51.47,51.48,81506.0,46.9483,46.9847,46.8572,46.8663,81506.0
2017-10-10 11:50:00,51.48,51.52,51.43,51.52,95607.0,46.8663,46.9027,46.8208,46.9027,95607.0
2017-10-10 12:00:00,51.52,51.53,51.43,51.51,125550.0,46.9027,46.9118,46.8208,46.8936,125550.0
2017-10-10 12:10:00,51.51,51.55,51.49,51.52,44192.0,46.8936,46.93,46.8754,46.9027,44192.0
2017-10-10 12:20:00,51.52,51.58,51.5,51.55,101516.0,46.9027,46.9574,46.8845,46.93,101516.0
2017-10-10 12:30:00,51.55,51.58,51.53,51.56,61804.0,46.93,46.9574,46.9118,46.9391,61804.0
2017-10-10 12:40:00,51.55,51.58,51.48,51.49,86784.0,46.93,46.9574,46.8663,46.8754,86784.0
2017-10-10 12:50:00,51.48,51.54,51.48,51.5,72561.0,46.8663,46.9209,46.8663,46.8845,72561.0
2017-10-10 13:00:00,51.51,51.51,51.47,51.48,85471.0,46.8936,46.8936,46.8572,46.8663,85471.0
2017-10-10 13:10:00,51.48,51.5,51.45,51.47,71548.0,46.8663,46.8845,46.839,46.8572,71548.0
2017-10-10 13:20:00,51.47,51.51,51.44,51.44,90491.0,46.8572,46.8936,46.8299,46.8299,90491.0
2017-10-10 13:30:00,51.45,51.49,51.44,51.48,68917.0,46.839,46.8754,46.8299,46.8663,68917.0
2017-10-10 13:40:00,51.48,51.5,51.44,51.46,86447.0,46.8663,46.8845,46.8299,46.8481,86447.0
2017-10-10 13:50:00,51.45,51.51,51.43,51.44,115286.0,46.839,46.8936,46.8208,46.8299,115286.0
2017-10-10 14:00:00,51.44,51.47,51.43,51.44,68248.0,46.8299,46.8572,46.8208,46.8299,68248.0
2017-10-10 14:10:00,51.44,51.46,51.43,51.43,59506.0,46.8299,46.8481,46.8208,46.8208,59506.0
2017-10-10 14:20:00,51.43,51.44,51.37,51.41,101567.0,46.8208,46.8299,46.7662,46.8026,101567.0
2017-10-10 14:30:00,51.41,51.43,51.39,51.41,74431.0,46.8026,46.8208,46.7844,46.8026,74431.0
2017-10-10 14:40:00,51.41,51.44,51.41,51.43,73277.0,46.8026,46.8299,46.8026,46.8208,73277.0
2017-10-10 14:50:00,51.43,51.46,51.42,51.45,73393.0,46.8208,46.8481,46.8117,46.839,73393.0
2017-10-10 15:00:00,51.46,51.51,51.44,51.47,145054.0,46.8481,46.8936,46.8299,46.8572,145054.0
2017-10-10 15:10:00,51.48,51.48,51.41,51.41,60491.0,46.8663,46.8663,46.8026,46.8026,60491.0
2017-10-10 15:20:00,51.41,51.42,51.37,51.41,145657.0,46.8026,46.8117,46.7662,46.8026,145657.0
2017-10-10 15:30:00,51.41,51.46,51.4,51.41,128913.0,46.8026,46.8481,46.7935,46.8026,128913.0
2017-10-10 15:40:00,51.41,51.45,51.39,51.45,240056.0,46.8026,46.839,46.7844,46.839,240056.0
2017-10-10 15:50:00,51.45,51.54,51.39,51.53,693962.0,46.839,46.9209,46.7844,46.9118,693962.0
2017-10-11 09:30:00,51.39,51.52,51.11,51.17,429583.0,46.7844,46.9027,46.5295,46.5841,429583.0
2017-10-11 09:40:00,51.17,51.25,51.06,51.15,244362.0,46.5841,46.6569,46.484,46.5659,244362.0
2017-10-11 09:50:00,51.14,51.16,51.07,51.1,326869.0,46.5568,46.575,46.4931,46.5204,326869.0
2017-10-11 10:00:00,51.11,51.14,51.01,51.02,245380.0,46.5295,46.5568,46.4384,46.4475,245380.0
2017-10-11 10:10:00,51.02,51.21,51.01,51.13,119581.0,46.4475,46.6205,46.4384,46.5477,119581.0
2017-10-11 10:20:00,51.14,51.14,51.03,51.03,93086.0,46.5568,46.5568,46.4566,46.4566,93086.0
2017-10-11 10:30:00,51.03,51.07,51.01,51.01,126907.0,46.4566,46.4931,46.4384,46.4384,126907.0
2017-10-11 10:40:00,51.01,51.09,51.01,51.05,194276.0,46.4384,46.5113,46.4384,46.4749,194276.0
2017-10-11 10:50:00,51.05,51.06,51.0,51.01,128139.0,46.4749,46.484,46.4293,46.4384,128139.0
2017-10-11 11:00:00,51.01,51.05,50.91,51.02,269294.0,46.4384,46.4749,46.3474,46.4475,269294.0
2017-10-11 11:10:00,51.01,51.05,51.01,51.02,121417.0,46.4384,46.4749,46.4384,46.4475,121417.0
2017-10-11 11:20:00,51.02,51.06,50.83,51.03,666144.0,46.4475,46.484,46.2746,46.4566,666144.0
2017-10-11 11:30:00,51.03,51.07,50.98,51.0,173523.0,46.4566,46.4931,46.4111,46.4293,173523.0
2017-10-11 11:40:00,51.0,51.09,50.99,51.02,106464.0,46.4293,46.5113,46.4202,46.4475,106464.0
2017-10-11 11:50:00,51.02,51.05,50.98,51.03,151121.0,46.4475,46.4749,46.4111,46.4566,151121.0
2017-10-11 12:00:00,51.02,51.03,51.0,51.0,35721.0,46.4475,46.4566,46.4293,46.4293,35721.0
2017-10-11 12:10:00,51.0,51.09,50.97,51.08,208975.0,46.4293,46.5113,46.402,46.5022,208975.0
2017-10-11 12:20:00,51.08,51.08,51.01,51.01,159529.0,46.5022,46.5022,46.4384,46.4384,159529.0
2017-10-11 12:30:00,51.01,51.11,51.01,51.05,146969.0,46.4384,46.5295,46.4384,46.4749,146969.0
2017-10-11 12:40:00,51.06,51.07,51.03,51.04,119066.0,46.484,46.4931,46.4566,46.4658,119066.0
2017-10-11 12:50:00,51.04,51.06,50.97,51.05,152739.0,46.4658,46.484,46.402,46.4749,152739.0
2017-10-11 13:00:00,51.06,51.06,51.02,51.03,83999.0,46.484,46.484,46.4475,46.4566,83999.0
2017-10-11 13:10:00,51.03,51.06,50.97,50.99,90547.0,46.4566,46.484,46.402,46.4202,90547.0
2017-10-11 13:20:00,50.99,50.99,50.96,50.98,56996.0,46.4202,46.4202,46.3929,46.4111,56996.0
2017-10-11 13:30:00,50.98,51.0,50.96,50.96,80692.0,46.4111,46.4293,46.3929,46.3929,80692.0
2017-10-11 13:40:00,50.96,50.97,50.92,50.94,84445.0,46.3929,46.402,46.3565,46.3747,84445.0
2017-10-11 13:50:00,50.93,50.96,50.88,50.95,126259.0,46.3656,46.3929,46.3201,46.3838,126259.0
2017-10-11 14:00:00,50.96,51.03,50.96,50.98,137895.0,46.3929,46.4566,46.3929,46.4111,137895.0
2017-10-11 14:10:00,50.99,51.01,50.95,50.98,101429.0,46.4202,46.4384,46.3838,46.4111,101429.0
2017-10-11 14:20:00,50.99,51.01,50.96,50.98,104380.0,46.4202,46.4384,46.3929,46.4111,104380.0
2017-10-11 14:30:00,50.98,50.99,50.94,50.95,68003.0,46.4111,46.4202,46.3747,46.3838,68003.0
2017-10-11 14:40:00,50.95,51.0,50.94,50.98,156465.0,46.3838,46.4293,46.3747,46.4111,156465.0
2017-10-11 14:50:00,50.97,50.97,50.87,50.96,222947.0,46.402,46.402,46.311,46.3929,222947.0
2017-10-11 15:00:00,50.95,51.02,50.93,51.0,185481.0,46.3838,46.4475,46.3656,46.4293,185481.0
2017-10-11 15:10:00,51.0,51.04,50.97,51.03,110100.0,46.4293,46.4658,46.402,46.4566,110100.0
2017-10-11 15:20:00,51.04,51.05,50.97,51.0,120635.0,46.4658,46.4749,46.402,46.4293,120635.0
2017-10-11 15:30:00,51.0,51.03,50.99,51.01,161158.0,46.4293,46.4566,46.4202,46.4384,161158.0
2017-10-11 15:40:00,51.01,51.05,51.0,51.05,275265.0,46.4384,46.4749,46.4293,46.4749,275265.0
2017-10-11 15:50:00,51.05,51.06,50.99,51.04,662645.0,46.4749,46.484,46.4202,46.4658,662645.0
2017-10-12 09:30:00,50.98,51.12,50.89,50.95,560963.0,46.4111,46.5386,46.3292,46.3838,560963.0
2017-10-12 09:40:00,50.93,50.95,50.82,50.83,247126.0,46.3656,46.3838,46.2655,46.2746,247126.0
2017-10-12 09:50:00,50.83,50.89,50.81,50.82,232624.0,46.2746,46.3292,46.2564,46.2655,232624.0
2017-10-12 10:00:00,50.83,50.92,50.82,50.88,353856.0,46.2746,46.3565,46.2655,46.3201,353856.0
2017-10-12 10:10:00,50.89,50.9,50.82,50.83,137584.0,46.3292,46.3383,46.2655,46.2746,137584.0
2017-10-12 10:20:00,50.83,50.87,50.81,50.84,123843.0,46.2746,46.311,46.2564,46.2837,123843.0
2017-10-12 10:30:00,50.85,50.94,50.83,50.9,338999.0,46.2928,46.3747,46.2746,46.3383,338999.0
2017-10-12 10:40:00,50.91,50.91,50.79,50.8,259527.0,46.3474,46.3474,46.2382,46.2473,259527.0
2017-10-12 10:50:00,50.8,50.81,50.7,50.74,284181.0,46.2473,46.2564,46.1562,46.1926,284181.0
2017-10-12 11:00:00,50.74,50.76,50.68,50.69,160155.0,46.1926,46.2108,46.138,46.1471,160155.0
2017-10-12 11:10:00,50.69,50.71,50.62,50.63,172605.0,46.1471,46.1653,46.0834,46.0925,172605.0
2017-10-12 11:20:00,50.62,50.65,50.58,50.62,178087.0,46.0834,46.1107,46.047,46.0834,178087.0
2017-10-12 11:30:00,50.63,50.67,50.6,50.61,134285.0,46.0925,46.1289,46.0652,46.0743,134285.0
2017-10-12 11:40:00,50.61,50.64,50.6,50.61,162819.0,46.0743,46.1016,46.0652,46.0743,162819.0
2017-10-12 11:50:00,50.61,50.64,50.6,50.61,143614.0,46.0743,46.1016,46.0652,46.0743,143614.0
2017-10-12 12:00:00,50.62,50.62,50.59,50.59,117139.0,46.0834,46.0834,46.0561,46.0561,117139.0
2017-10-12 12:10:00,50.6,50.62,50.53,50.54,116807.0,46.0652,46.0834,46.0015,46.0106,116807.0
2017-10-12 12:20:00,50.53,50.56,50.48,50.48,215965.0,46.0015,46.0288,45.9559,45.9559,215965.0
2017-10-12 12:30:00,50.49,50.49,50.46,50.46,148485.0,45.965,45.965,45.9377,45.9377,148485.0
2017-10-12 12:40:00,50.45,50.47,50.38,50.39,137490.0,45.9286,45.9468,45.8649,45.874,137490.0
2017-10-12 12:50:00,50.39,50.44,50.35,50.42,172096.0,45.874,45.9195,45.8376,45.9013,172096.0
2017-10-12 13:00:00,50.43,50.53,50.42,50.51,100510.0,45.9104,46.0015,45.9013,45.9832,100510.0
2017-10-12 13:10:00,50.5,50.51,50.48,50.48,80600.0,45.9741,45.9832,45.9559,45.9559,80600.0
2017-10-12 13:20:00,50.48,50.54,50.47,50.52,132941.0,45.9559,46.0106,45.9468,45.9924,132941.0
2017-10-12 13:30:00,50.52,50.62,50.51,50.62,97842.0,45.9924,46.0834,45.9832,46.0834,97842.0
2017-10-12 13:40:00,50.62,50.63,50.51,50.53,121591.0,46.0834,46.0925,45.9832,46.0015,121591.0
2017-10-12 13:50:00,50.54,50.54,50.43,50.44,140115.0,46.0106,46.0106,45.9104,45.9195,140115.0
2017-10-12 14:00:00,50.44,50.52,50.43,50.48,122564.0,45.9195,45.9924,45.9104,45.9559,122564.0
2017-10-12 14:10:00,50.48,50.49,50.43,50.45,152642.0,45.9559,45.965,45.9104,45.9286,152642.0
2017-10-12 14:20:00,50.45,50.48,50.41,50.43,142642.0,45.9286,45.9559,45.8922,45.9104,142642.0
2017-10-12 14:30:00,50.42,50.45,50.42,50.45,83982.0,45.9013,45.9286,45.9013,45.9286,83982.0
2017-10-12 14:40:00,50.45,50.48,50.4,50.44,262906.0,45.9286,45.9559,45.8831,45.9195,262906.0
2017-10-12 14:50:00,50.43,50.48,50.42,50.48,173644.0,45.9104,45.9559,45.9013,45.9559,173644.0
2017-10-12 15:00:00,50.48,50.57,50.47,50.54,253348.0,45.9559,46.0379,45.9468,46.0106,253348.0
2017-10-12 15:10:00,50.54,50.64,50.53,50.62,257600.0,46.0106,46.1016,46.0015,46.0834,257600.0
2017-10-12 15:20:00,50.62,50.71,50.62,50.67,221063.0,46.0834,46.1653,46.0834,46.1289,221063.0
2017-10-12 15:30:00,50.66,50.72,50.64,50.72,362212.0,46.1198,46.1744,46.1016,46.1744,362212.0
2017-10-12 15:40:00,50.71,50.76,50.66,50.68,424989.0,46.1653,46.2108,46.1198,46.138,424989.0
2017-10-12 15:50:00,50.68,50.84,50.67,50.82,1329180.0,46.138,46.2837,46.1289,46.2655,1329180.0
2017-10-13 09:30:00,50.83,50.93,50.76,50.9,535140.0,46.2746,46.3656,46.2108,46.3383,535140.0
2017-10-13 09:40:00,50.9,50.93,50.77,50.77,596010.0,46.3383,46.3656,46.2199,46.2199,596010.0
2017-10-13 09:50:00,50.77,50.88,50.73,50.86,177343.0,46.2199,46.3201,46.1835,46.3019,177343.0
2017-10-13 10:00:00,50.86,50.88,50.83,50.83,150642.0,46.3019,46.3201,46.2746,46.2746,150642.0
2017-10-13 10:10:00,50.83,50.9,50.8,50.82,230058.0,46.2746,46.3383,46.2473,46.2655,230058.0
2017-10-13 10:20:00,50.81,50.89,50.81,50.87,143493.0,46.2564,46.3292,46.2564,46.311,143493.0
2017-10-13 10:30:00,50.87,50.9,50.81,50.9,272451.0,46.311,46.3383,46.2564,46.3383,272451.0
2017-10-13 10:40:00,50.9,50.91,50.82,50.82,112777.0,46.3383,46.3474,46.2655,46.2655,112777.0
2017-10-13 10:50:00,50.83,50.84,50.79,50.81,190232.0,46.2746,46.2837,46.2382,46.2564,190232.0
2017-10-13 11:00:00,50.81,50.86,50.8,50.82,78872.0,46.2564,46.3019,46.2473,46.2655,78872.0
2017-10-13 11:10:00,50.82,50.86,50.81,50.84,95852.0,46.2655,46.3019,46.2564,46.2837,95852.0
2017-10-13 11:20:00,50.84,50.86,50.82,50.84,102236.0,46.2837,46.3019,46.2655,46.2837,102236.0
2017-10-13 11:30:00,50.84,50.89,50.81,50.88,102924.0,46.2837,46.3292,46.2564,46.3201,102924.0
2017-10-13 11:40:00,50.88,50.89,50.82,50.88,105011.0,46.3201,46.3292,46.2655,46.3201,105011.0
2017-10-13 11:50:00,50.88,50.9,50.86,50.88,79790.0,46.3201,46.3383,46.3019,46.3201,79790.0
2017-10-13 12:00:00,50.88,50.91,50.85,50.87,121546.0,46.3201,46.3474,46.2928,46.311,121546.0
2017-10-13 12:10:00,50.87,50.9,50.86,50.86,89402.0,46.311,46.3383,46.3019,46.3019,89402.0
2017-10-13 12:20:00,50.86,50.91,50.86,50.9,161583.0,46.3019,46.3474,46.3019,46.3383,161583.0
2017-10-13 12:30:00,50.9,50.92,50.89,50.9,104725.0,46.3383,46.3565,46.3292,46.3383,104725.0
2017-10-13 12:40:00,50.9,50.92,50.87,50.87,127691.0,46.3383,46.3565,46.311,46.311,127691.0
2017-10-13 12:50:00,50.87,50.9,50.86,50.88,119892.0,46.311,46.3383,46.3019,46.3201,119892.0
2017-10-13 13:00:00,50.89,50.9,50.86,50.89,252980.0,46.3292,46.3383,46.3019,46.3292,252980.0
2017-10-13 13:10:00,50.89,50.9,50.83,50.85,381062.0,46.3292,46.3383,46.2746,46.2928,381062.0
2017-10-13 13:20:00,50.85,50.88,50.8,50.8,116660.0,46.2928,46.3201,46.2473,46.2473,116660.0
2017-10-13 13:30:00,50.8,50.83,50.77,50.81,176771.0,46.2473,46.2746,46.2199,46.2564,176771.0
2017-10-13 13:40:00,50.8,50.82,50.8,50.81,106393.0,46.2473,46.2655,46.2473,46.2564,106393.0
2017-10-13 13:50:00,50.81,50.82,50.8,50.81,153872.0,46.2564,46.2655,46.2473,46.2564,153872.0
2017-10-13 14:00:00,50.8,50.83,50.8,50.81,188490.0,46.2473,46.2746,46.2473,46.2564,188490.0
2017-10-13 14:10:00,50.82,50.83,50.79,50.8,121106.0,46.2655,46.2746,46.2382,46.2473,121106.0
2017-10-13 14:20:00,50.81,50.83,50.8,50.8,214962.0,46.2564,46.2746,46.2473,46.2473,214962.0
2017-10-13 14:30:00,50.8,50.83,50.79,50.8,208317.0,46.2473,46.2746,46.2382,46.2473,208317.0
2017-10-13 14:40:00,50.8,50.82,50.79,50.81,229846.0,46.2473,46.2655,46.2382,46.2564,229846.0
2017-10-13 14:50:00,50.81,50.82,50.8,50.8,127130.0,46.2564,46.2655,46.2473,46.2473,127130.0
2017-10-13 15:00:00,50.8,50.83,50.79,50.8,163870.0,46.2473,46.2746,46.2382,46.2473,163870.0
2017-10-13 15:10:00,50.8,51.07,50.4,50.64,3023485.0,46.2473,46.4931,45.8831,46.1016,3023485.0
2017-10-13 15:20:00,50.64,51.03,50.5,50.84,1449421.0,46.1016,46.4566,45.9741,46.2837,1449421.0
2017-10-13 15:30:00,50.83,50.93,50.79,50.87,405863.0,46.2746,46.3656,46.2382,46.311,405863.0
2017-10-13 15:40:00,50.86,50.91,50.85,50.9,446263.0,46.3019,46.3474,46.2928,46.3383,446263.0
2017-10-13 15:50:00,50.91,51.02,50.86,51.01,1421345.0,46.3474,46.4475,46.3019,46.4384,1421345.0
2017-10-16 09:30:00,50.8,50.97,50.64,50.92,511985.0,46.2473,46.402,46.1016,46.3565,511985.0
2017-10-16 09:40:00,50.93,50.96,50.84,50.92,241869.0,46.3656,46.3929,46.2837,46.3565,241869.0
2017-10-16 09:50:00,50.92,50.94,50.86,50.89,137544.0,46.3565,46.3747,46.3019,46.3292,137544.0
2017-10-16 10:00:00,50.88,50.92,50.86,50.87,77607.0,46.3201,46.3565,46.3019,46.311,77607.0
2017-10-16 10:10:00,50.87,51.07,50.85,51.03,197445.0,46.311,46.4931,46.2928,46.4566,197445.0
2017-10-16 10:20:00,51.02,51.15,50.97,51.14,287639.0,46.4475,46.5659,46.402,46.5568,287639.0
2017-10-16 10:30:00,51.14,51.29,51.13,51.19,239854.0,46.5568,46.6933,46.5477,46.6023,239854.0
2017-10-16 10:40:00,51.19,51.23,51.17,51.2,161416.0,46.6023,46.6387,46.5841,46.6114,161416.0
2017-10-16 10:50:00,51.21,51.23,51.19,51.2,72530.0,46.6205,46.6387,46.6023,46.6114,72530.0
2017-10-16 11:00:00,51.2,51.27,51.18,51.22,124975.0,46.6114,46.6751,46.5932,46.6296,124975.0
2017-10-16 11:10:00,51.23,51.23,51.18,51.19,106231.0,46.6387,46.6387,46.5932,46.6023,106231.0
2017-10-16 11:20:00,51.2,51.3,51.19,51.21,199978.0,46.6114,46.7024,46.6023,46.6205,199978.0
2017-10-16 11:30:00,51.21,51.22,51.13,51.16,138466.0,46.6205,46.6296,46.5477,46.575,138466.0
2017-10-16 11:40:00,51.16,51.24,51.16,51.19,112002.0,46.575,46.6478,46.575,46.6023,112002.0
2017-10-16 11:50:00,51.2,51.23,51.16,51.22,188310.0,46.6114,46.6387,46.575,46.6296,188310.0
2017-10-16 12:00:00,51.22,51.24,51.2,51.22,118721.0,46.6296,46.6478,46.6114,46.6296,118721.0
2017-10-16 12:10:00,51.22,51.26,51.1,51.24,234119.0,46.6296,46.666,46.5204,46.6478,234119.0
2017-10-16 12:20:00,51.25,51.27,51.23,51.24,126478.0,46.6569,46.6751,46.6387,46.6478,126478.0
2017-10-16 12:30:00,51.25,51.26,51.2,51.23,163187.0,46.6569,46.666,46.6114,46.6387,163187.0
2017-10-16 12:40:00,51.22,51.25,51.21,51.23,74323.0,46.6296,46.6569,46.6205,46.6387,74323.0
2017-10-16 12:50:00,51.23,51.26,51.22,51.23,101046.0,46.6387,46.666,46.6296,46.6387,101046.0
2017-10-16 13:00:00,51.23,51.24,51.19,51.22,112469.0,46.6387,46.6478,46.6023,46.6296,112469.0
2017-10-16 13:10:00,51.22,51.27,51.19,51.26,85562.0,46.6296,46.6751,46.6023,46.666,85562.0
2017-10-16 13:20:00,51.26,51.27,51.23,51.27,72572.0,46.666,46.6751,46.6387,46.6751,72572.0
2017-10-16 13:30:00,51.27,51.33,51.24,51.25,187422.0,46.6751,46.7298,46.6478,46.6569,187422.0
2017-10-16 13:40:00,51.26,51.3,51.24,51.28,73152.0,46.666,46.7024,46.6478,46.6842,73152.0
2017-10-16 13:50:00,51.28,51.3,51.25,51.27,115628.0,46.6842,46.7024,46.6569,46.6751,115628.0
2017-10-16 14:00:00,51.28,51.3,51.22,51.23,204974.0,46.6842,46.7024,46.6296,46.6387,204974.0
2017-10-16 14:10:00,51.23,51.25,51.17,51.21,193307.0,46.6387,46.6569,46.5841,46.6205,193307.0
2017-10-16 14:20:00,51.21,51.26,51.19,51.23,106887.0,46.6205,46.666,46.6023,46.6387,106887.0
2017-10-16 14:30:00,51.23,51.26,51.21,51.24,185311.0,46.6387,46.666,46.6205,46.6478,185311.0
2017-10-16 14:40:00,51.25,51.27,51.22,51.24,135412.0,46.6569,46.6751,46.6296,46.6478,135412.0
2017-10-16 14:50:00,51.23,51.26,51.22,51.23,157448.0,46.6387,46.666,46.6296,46.6387,157448.0
2017-10-16 15:00:00,51.23,51.28,51.23,51.24,111510.0,46.6387,46.6842,46.6387,46.6478,111510.0
2017-10-16 15:10:00,51.25,51.35,51.24,51.34,206448.0,46.6569,46.748,46.6478,46.7389,206448.0
2017-10-16 15:20:00,51.34,51.36,51.3,51.33,169920.0,46.7389,46.7571,46.7024,46.7298,169920.0
2017-10-16 15:30:00,51.33,51.39,51.31,51.32,327925.0,46.7298,46.7844,46.7116,46.7207,327925.0
2017-10-16 15:40:00,51.33,51.37,51.31,51.33,381653.0,46.7298,46.7662,46.7116,46.7298,381653.0
2017-10-16 15:50:00,51.33,51.41,51.32,51.36,741757.0,46.7298,46.8026,46.7207,46.7571,741757.0
2017-10-17 09:30:00,51.5,51.69,51.38,51.5,350765.0,46.8845,47.0575,46.7753,46.8845,350765.0
2017-10-17 09:40:00,51.5,51.83,51.48,51.83,383025.0,46.8845,47.185,46.8663,47.185,383025.0
2017-10-17 09:50:00,51.84,52.04,51.83,51.89,575033.0,47.1941,47.3761,47.185,47.2396,575033.0
2017-10-17 10:00:00,51.9,51.9,51.72,51.76,177940.0,47.2487,47.2487,47.0848,47.1212,177940.0
2017-10-17 10:10:00,51.75,51.86,51.73,51.82,229800.0,47.1121,47.2123,47.0939,47.1758,229800.0
2017-10-17 10:20:00,51.82,51.82,51.74,51.81,174086.0,47.1758,47.1758,47.103,47.1667,174086.0
2017-10-17 10:30:00,51.81,51.85,51.68,51.74,137138.0,47.1667,47.2032,47.0484,47.103,137138.0
2017-10-17 10:40:00,51.73,51.81,51.73,51.8,155976.0,47.0939,47.1667,47.0939,47.1576,155976.0
2017-10-17 10:50:00,51.8,51.9,51.74,51.8,140399.0,47.1576,47.2487,47.103,47.1576,140399.0
2017-10-17 11:00:00,51.8,51.89,51.79,51.85,142361.0,47.1576,47.2396,47.1485,47.2032,142361.0
2017-10-17 11:10:00,51.85,51.88,51.85,51.87,307499.0,47.2032,47.2305,47.2032,47.2214,307499.0
2017-10-17 11:20:00,51.87,51.89,51.86,51.89,110511.0,47.2214,47.2396,47.2123,47.2396,110511.0
2017-10-17 11:30:00,51.88,51.89,51.83,51.88,183772.0,47.2305,47.2396,47.185,47.2305,183772.0
2017-10-17 11:40:00,51.87,51.95,51.87,51.93,128918.0,47.2214,47.2942,47.2214,47.276,128918.0
2017-10-17 11:50:00,51.93,51.94,51.87,51.93,153676.0,47.276,47.2851,47.2214,47.276,153676.0
2017-10-17 12:00:00,51.92,51.97,51.92,51.97,112445.0,47.2669,47.3124,47.2669,47.3124,112445.0
2017-10-17 12:10:00,51.97,52.0,51.93,51.94,121160.0,47.3124,47.3397,47.276,47.2851,121160.0
2017-10-17 12:20:00,51.94,51.98,51.93,51.97,101543.0,47.2851,47.3215,47.276,47.3124,101543.0
2017-10-17 12:30:00,51.97,52.0,51.92,51.96,145338.0,47.3124,47.3397,47.2669,47.3033,145338.0
2017-10-17 12:40:00,51.96,51.98,51.94,51.95,110122.0,47.3033,47.3215,47.2851,47.2942,110122.0
2017-10-17 12:50:00,51.95,51.97,51.94,51.97,100586.0,47.2942,47.3124,47.2851,47.3124,100586.0
2017-10-17 13:00:00,51.97,52.0,51.93,52.0,130013.0,47.3124,47.3397,47.276,47.3397,130013.0
2017-10-17 13:10:00,52.0,52.01,51.93,51.96,112539.0,47.3397,47.3488,47.276,47.3033,112539.0
2017-10-17 13:20:00,51.96,51.98,51.9,51.98,137092.0,47.3033,47.3215,47.2487,47.3215,137092.0
2017-10-17 13:30:00,51.98,51.98,51.93,51.95,89814.0,47.3215,47.3215,47.276,47.2942,89814.0
2017-10-17 13:40:00,51.94,51.97,51.93,51.93,111682.0,47.2851,47.3124,47.276,47.276,111682.0
2017-10-17 13:50:00,51.93,51.96,51.93,51.95,105850.0,47.276,47.3033,47.276,47.2942,105850.0
2017-10-17 14:00:00,51.95,51.97,51.92,51.93,101411.0,47.2942,47.3124,47.2669,47.276,101411.0
2017-10-17 14:10:00,51.93,51.97,51.88,51.97,144879.0,47.276,47.3124,47.2305,47.3124,144879.0
2017-10-17 14:20:00,51.97,51.98,51.92,51.95,175486.0,47.3124,47.3215,47.2669,47.2942,175486.0
2017-10-17 14:30:00,51.95,51.95,51.91,51.93,207247.0,47.2942,47.2942,47.2578,47.276,207247.0
2017-10-17 14:40:00,51.92,51.93,51.84,51.89,264880.0,47.2669,47.276,47.1941,47.2396,264880.0
2017-10-17 14:50:00,51.89,51.92,51.88,51.91,107661.0,47.2396,47.2669,47.2305,47.2578,107661.0
2017-10-17 15:00:00,51.91,51.96,51.91,51.95,204068.0,47.2578,47.3033,47.2578,47.2942,204068.0
2017-10-17 15:10:00,51.95,51.95,51.88,51.95,288871.0,47.2942,47.2942,47.2305,47.2942,288871.0
2017-10-17 15:20:00,51.94,51.95,51.92,51.95,157224.0,47.2851,47.2942,47.2669,47.2942,157224.0
2017-10-17 15:30:00,51.94,51.98,51.93,51.97,266079.0,47.2851,47.3215,47.276,47.3124,266079.0
2017-10-17 15:40:00,51.97,51.98,51.94,51.94,310345.0,47.3124,47.3215,47.2851,47.2851,310345.0
2017-10-17 15:50:00,51.95,52.01,51.93,52.0,720939.0,47.2942,47.3488,47.276,47.3397,720939.0
2017-10-18 09:30:00,52.18,52.29,52.1,52.15,569749.0,47.5036,47.6037,47.4308,47.4763,569749.0
2017-10-18 09:40:00,52.15,52.37,52.13,52.24,416241.0,47.4763,47.6766,47.4581,47.5582,416241.0
2017-10-18 09:50:00,52.25,52.35,52.24,52.33,319397.0,47.5673,47.6583,47.5582,47.6401,319397.0
2017-10-18 10:00:00,52.33,52.4,52.21,52.26,409304.0,47.6401,47.7039,47.5309,47.5764,409304.0
2017-10-18 10:10:00,52.26,52.3,52.18,52.21,483476.0,47.5764,47.6128,47.5036,47.5309,483476.0
2017-10-18 10:20:00,52.21,52.24,52.1,52.19,442295.0,47.5309,47.5582,47.4308,47.5127,442295.0
2017-10-18 10:30:00,52.16,52.2,52.13,52.19,220390.0,47.4854,47.5218,47.4581,47.5127,220390.0
2017-10-18 10:40:00,52.18,52.27,52.13,52.13,278051.0,47.5036,47.5855,47.4581,47.4581,278051.0
2017-10-18 10:50:00,52.14,52.2,52.12,52.15,218146.0,47.4672,47.5218,47.449,47.4763,218146.0
2017-10-18 11:00:00,52.15,52.22,52.13,52.17,325811.0,47.4763,47.54,47.4581,47.4945,325811.0
2017-10-18 11:10:00,52.16,52.18,52.13,52.17,230102.0,47.4854,47.5036,47.4581,47.4945,230102.0
2017-10-18 11:20:00,52.17,52.23,52.15,52.19,198073.0,47.4945,47.5491,47.4763,47.5127,198073.0
2017-10-18 11:30:00,52.19,52.21,52.16,52.18,167075.0,47.5127,47.5309,47.4854,47.5036,167075.0
2017-10-18 11:40:00,52.18,52.23,52.17,52.2,218475.0,47.5036,47.5491,47.4945,47.5218,218475.0
2017-10-18 11:50:00,52.2,52.21,52.18,52.18,105465.0,47.5218,47.5309,47.5036,47.5036,105465.0
2017-10-18 12:00:00,52.19,52.21,52.17,52.18,161450.0,47.5127,47.5309,47.4945,47.5036,161450.0
2017-10-18 12:10:00,52.19,52.22,52.17,52.19,163035.0,47.5127,47.54,47.4945,47.5127,163035.0
2017-10-18 12:20:00,52.19,52.22,52.17,52.18,189271.0,47.5127,47.54,47.4945,47.5036,189271.0
2017-10-18 12:30:00,52.18,52.2,52.18,52.2,125779.0,47.5036,47.5218,47.5036,47.5218,125779.0
2017-10-18 12:40:00,52.19,52.23,52.18,52.18,175243.0,47.5127,47.5491,47.5036,47.5036,175243.0
2017-10-18 12:50:00,52.18,52.19,52.17,52.19,155394.0,47.5036,47.5127,47.4945,47.5127,155394.0
2017-10-18 13:00:00,52.19,52.22,52.18,52.19,144791.0,47.5127,47.54,47.5036,47.5127,144791.0
2017-10-18 13:10:00,52.19,52.24,52.18,52.19,150598.0,47.5127,47.5582,47.5036,47.5127,150598.0
2017-10-18 13:20:00,52.19,52.21,52.17,52.18,171575.0,47.5127,47.5309,47.4945,47.5036,171575.0
2017-10-18 13:30:00,52.19,52.19,52.17,52.19,193620.0,47.5127,47.5127,47.4945,47.5127,193620.0
2017-10-18 13:40:00,52.19,52.21,52.18,52.19,116828.0,47.5127,47.5309,47.5036,47.5127,116828.0
2017-10-18 13:50:00,52.19,52.21,52.19,52.2,131471.0,47.5127,47.5309,47.5127,47.5218,131471.0
2017-10-18 14:00:00,52.2,52.25,52.19,52.2,190662.0,47.5218,47.5673,47.5127,47.5218,190662.0
2017-10-18 14:10:00,52.2,52.25,52.19,52.22,340672.0,47.5218,47.5673,47.5127,47.54,340672.0
2017-10-18 14:20:00,52.22,52.25,52.19,52.25,135092.0,47.54,47.5673,47.5127,47.5673,135092.0
2017-10-18 14:30:00,52.24,52.31,52.22,52.25,178866.0,47.5582,47.6219,47.54,47.5673,178866.0
2017-10-18 14:40:00,52.25,52.26,52.24,52.25,101173.0,47.5673,47.5764,47.5582,47.5673,101173.0
2017-10-18 14:50:00,52.25,52.27,52.24,52.26,107896.0,47.5673,47.5855,47.5582,47.5764,107896.0
2017-10-18 15:00:00,52.26,52.26,52.19,52.23,247747.0,47.5764,47.5764,47.5127,47.5491,247747.0
2017-10-18 15:10:00,52.23,52.25,52.21,52.23,184737.0,47.5491,47.5673,47.5309,47.5491,184737.0
2017-10-18 15:20:00,52.22,52.26,52.22,52.23,225057.0,47.54,47.5764,47.54,47.5491,225057.0
2017-10-18 15:30:00,52.23,52.29,52.22,52.27,303109.0,47.5491,47.6037,47.54,47.5855,303109.0
2017-10-18 15:40:00,52.28,52.28,52.22,52.27,367949.0,47.5946,47.5946,47.54,47.5855,367949.0
2017-10-18 15:50:00,52.26,52.34,52.21,52.31,850776.0,47.5764,47.6492,47.5309,47.6219,850776.0
2017-10-19 09:30:00,51.66,52.09,51.48,51.95,787808.0,47.0302,47.4216,46.8663,47.2942,787808.0
2017-10-19 09:40:00,51.97,52.14,51.95,52.04,410661.0,47.3124,47.4672,47.2942,47.3761,410661.0
2017-10-19 09:50:00,52.03,52.09,52.02,52.07,337668.0,47.367,47.4216,47.3579,47.4034,337668.0
2017-10-19 10:00:00,52.07,52.16,52.05,52.1,532688.0,47.4034,47.4854,47.3852,47.4308,532688.0
2017-10-19 10:10:00,52.09,52.28,52.07,52.18,356881.0,47.4216,47.5946,47.4034,47.5036,356881.0
2017-10-19 10:20:00,52.18,52.36,52.16,52.35,349333.0,47.5036,47.6675,47.4854,47.6583,349333.0
2017-10-19 10:30:00,52.35,52.49,52.34,52.48,314352.0,47.6583,47.7858,47.6492,47.7767,314352.0
2017-10-19 10:40:00,52.47,52.8,52.43,52.61,680775.0,47.7676,48.068,47.7312,47.895,680775.0
2017-10-19 10:50:00,52.6,52.62,52.46,52.52,356424.0,47.8859,47.9041,47.7585,47.8131,356424.0
2017-10-19 11:00:00,52.52,52.57,52.49,52.57,151883.0,47.8131,47.8586,47.7858,47.8586,151883.0
2017-10-19 11:10:00,52.57,52.63,52.52,52.63,223609.0,47.8586,47.9133,47.8131,47.9133,223609.0
2017-10-19 11:20:00,52.63,52.69,52.57,52.66,218752.0,47.9133,47.9679,47.8586,47.9406,218752.0
2017-10-19 11:30:00,52.66,52.69,52.61,52.67,189684.0,47.9406,47.9679,47.895,47.9497,189684.0
2017-10-19 11:40:00,52.67,52.68,52.52,52.55,190592.0,47.9497,47.9588,47.8131,47.8404,190592.0
2017-10-19 11:50:00,52.55,52.57,52.49,52.52,297286.0,47.8404,47.8586,47.7858,47.8131,297286.0
2017-10-19 12:00:00,52.52,52.6,52.52,52.6,174282.0,47.8131,47.8859,47.8131,47.8859,174282.0
2017-10-19 12:10:00,52.6,52.6,52.56,52.59,90690.0,47.8859,47.8859,47.8495,47.8768,90690.0
2017-10-19 12:20:00,52.58,52.6,52.57,52.59,93940.0,47.8677,47.8859,47.8586,47.8768,93940.0
2017-10-19 12:30:00,52.59,52.6,52.5,52.52,280025.0,47.8768,47.8859,47.7949,47.8131,280025.0
2017-10-19 12:40:00,52.51,52.56,52.43,52.48,444645.0,47.804,47.8495,47.7312,47.7767,444645.0
2017-10-19 12:50:00,52.49,52.54,52.48,52.52,143814.0,47.7858,47.8313,47.7767,47.8131,143814.0
2017-10-19 13:00:00,52.51,52.57,52.51,52.55,258808.0,47.804,47.8586,47.804,47.8404,258808.0
2017-10-19 13:10:00,52.56,52.65,52.55,52.64,198961.0,47.8495,47.9315,47.8404,47.9224,198961.0
2017-10-19 13:20:00,52.63,52.64,52.54,52.62,142012.0,47.9133,47.9224,47.8313,47.9041,142012.0
2017-10-19 13:30:00,52.62,52.62,52.57,52.62,52180.0,47.9041,47.9041,47.8586,47.9041,52180.0
2017-10-19 13:40:00,52.61,52.62,52.57,52.59,82390.0,47.895,47.9041,47.8586,47.8768,82390.0
2017-10-19 13:50:00,52.6,52.7,52.57,52.7,211778.0,47.8859,47.977,47.8586,47.977,211778.0
2017-10-19 14:00:00,52.7,52.75,52.67,52.71,186859.0,47.977,48.0225,47.9497,47.9861,186859.0
2017-10-19 14:10:00,52.71,52.72,52.67,52.68,171436.0,47.9861,47.9952,47.9497,47.9588,171436.0
2017-10-19 14:20:00,52.68,52.7,52.66,52.68,109132.0,47.9588,47.977,47.9406,47.9588,109132.0
2017-10-19 14:30:00,52.68,52.75,52.67,52.75,221223.0,47.9588,48.0225,47.9497,48.0225,221223.0
2017-10-19 14:40:00,52.75,52.75,52.63,52.65,246711.0,48.0225,48.0225,47.9133,47.9315,246711.0
2017-10-19 14:50:00,52.65,52.67,52.58,52.62,107310.0,47.9315,47.9497,47.8677,47.9041,107310.0
2017-10-19 15:00:00,52.62,52.64,52.61,52.64,89097.0,47.9041,47.9224,47.895,47.9224,89097.0
2017-10-19 15:10:00,52.63,52.67,52.6,52.67,184838.0,47.9133,47.9497,47.8859,47.9497,184838.0
2017-10-19 15:20:00,52.66,52.7,52.63,52.7,191640.0,47.9406,47.977,47.9133,47.977,191640.0
2017-10-19 15:30:00,52.7,52.73,52.68,52.73,290966.0,47.977,48.0043,47.9588,48.0043,290966.0
2017-10-19 15:40:00,52.73,52.78,52.67,52.68,331561.0,48.0043,48.0498,47.9497,47.9588,331561.0
2017-10-19 15:50:00,52.68,52.72,52.63,52.71,983921.0,47.9588,47.9952,47.9133,47.9861,983921.0
2017-10-20 09:30:00,52.79,53.09,52.79,53.04,1087063.0,48.0589,48.332,48.0589,48.2865,1087063.0
2017-10-20 09:40:00,53.03,53.21,53.0,53.1,497584.0,48.2774,48.4413,48.2501,48.3411,497584.0
2017-10-20 09:50:00,53.1,53.5,53.09,53.45,511786.0,48.3411,48.7053,48.332,48.6598,511786.0
2017-10-20 10:00:00,53.45,53.45,53.21,53.26,309268.0,48.6598,48.6598,48.4413,48.4868,309268.0
2017-10-20 10:10:00,53.25,53.3,53.22,53.26,281443.0,48.4777,48.5232,48.4504,48.4868,281443.0
2017-10-20 10:20:00,53.26,53.27,53.14,53.17,427838.0,48.4868,48.4959,48.3775,48.4049,427838.0
2017-10-20 10:30:00,53.18,53.28,53.14,53.15,221703.0,48.414,48.505,48.3775,48.3867,221703.0
2017-10-20 10:40:00,53.15,53.19,53.08,53.15,287886.0,48.3867,48.4231,48.3229,48.3867,287886.0
2017-10-20 10:50:00,53.15,53.17,53.06,53.1,283868.0,48.3867,48.4049,48.3047,48.3411,283868.0
2017-10-20 11:00:00,53.11,53.12,53.05,53.07,216887.0,48.3502,48.3593,48.2956,48.3138,216887.0
2017-10-20 11:10:00,53.08,53.11,53.02,53.07,441671.0,48.3229,48.3502,48.2683,48.3138,441671.0
2017-10-20 11:20:00,53.06,53.21,53.06,53.14,348177.0,48.3047,48.4413,48.3047,48.3775,348177.0
2017-10-20 11:30:00,53.14,53.14,53.09,53.1,190398.0,48.3775,48.3775,48.332,48.3411,190398.0
2017-10-20 11:40:00,53.11,53.19,53.1,53.16,279748.0,48.3502,48.4231,48.3411,48.3958,279748.0
2017-10-20 11:50:00,53.16,53.3,53.15,53.29,327383.0,48.3958,48.5232,48.3867,48.5141,327383.0
2017-10-20 12:00:00,53.29,53.41,53.28,53.33,183118.0,48.5141,48.6233,48.505,48.5505,183118.0
2017-10-20 12:10:00,53.33,53.35,53.28,53.34,89728.0,48.5505,48.5687,48.505,48.5596,89728.0
2017-10-20 12:20:00,53.34,53.35,53.28,53.29,75657.0,48.5596,48.5687,48.505,48.5141,75657.0
2017-10-20 12:30:00,53.28,53.29,53.23,53.23,43809.0,48.505,48.5141,48.4595,48.4595,43809.0
2017-10-20 12:40:00,53.23,53.34,53.22,53.31,104066.0,48.4595,48.5596,48.4504,48.5323,104066.0
2017-10-20 12:50:00,53.31,53.32,53.21,53.21,125761.0,48.5323,48.5414,48.4413,48.4413,125761.0
2017-10-20 13:00:00,53.21,53.22,53.04,53.04,206679.0,48.4413,48.4504,48.2865,48.2865,206679.0
2017-10-20 13:10:00,53.05,53.11,53.0,53.08,210814.0,48.2956,48.3502,48.2501,48.3229,210814.0
2017-10-20 13:20:00,53.08,53.14,53.04,53.14,170632.0,48.3229,48.3775,48.2865,48.3775,170632.0
2017-10-20 13:30:00,53.14,53.15,53.09,53.11,69904.0,48.3775,48.3867,48.332,48.3502,69904.0
2017-10-20 13:40:00,53.1,53.11,53.08,53.11,109065.0,48.3411,48.3502,48.3229,48.3502,109065.0
2017-10-20 13:50:00,53.11,53.11,53.05,53.05,152522.0,48.3502,48.3502,48.2956,48.2956,152522.0
2017-10-20 14:00:00,53.05,53.09,53.02,53.09,166923.0,48.2956,48.332,48.2683,48.332,166923.0
2017-10-20 14:10:00,53.09,53.1,53.06,53.09,104677.0,48.332,48.3411,48.3047,48.332,104677.0
2017-10-20 14:20:00,53.09,53.19,53.09,53.11,224208.0,48.332,48.4231,48.332,48.3502,224208.0
2017-10-20 14:30:00,53.11,53.23,53.1,53.13,199518.0,48.3502,48.4595,48.3411,48.3684,199518.0
2017-10-20 14:40:00,53.13,53.14,53.07,53.1,188022.0,48.3684,48.3775,48.3138,48.3411,188022.0
2017-10-20 14:50:00,53.09,53.12,53.07,53.09,117417.0,48.332,48.3593,48.3138,48.332,117417.0
2017-10-20 15:00:00,53.09,53.11,53.02,53.07,235220.0,48.332,48.3502,48.2683,48.3138,235220.0
2017-10-20 15:10:00,53.08,53.1,53.03,53.08,230994.0,48.3229,48.3411,48.2774,48.3229,230994.0
2017-10-20 15:20:00,53.07,53.09,53.03,53.04,175006.0,48.3138,48.332,48.2774,48.2865,175006.0
2017-10-20 15:30:00,53.04,53.08,53.03,53.08,389232.0,48.2865,48.3229,48.2774,48.3229,389232.0
2017-10-20 15:40:00,53.08,53.08,53.01,53.08,420397.0,48.3229,48.3229,48.2592,48.3229,420397.0
2017-10-20 15:50:00,53.08,53.09,53.02,53.06,1046762.0,48.3229,48.332,48.2683,48.3047,1046762.0
2017-10-23 09:30:00,53.06,53.55,53.0,53.41,750645.0,48.3047,48.7508,48.2501,48.6233,750645.0
2017-10-23 09:40:00,53.4,53.74,53.36,53.72,322200.0,48.6142,48.9238,48.5778,48.9056,322200.0
2017-10-23 09:50:00,53.71,53.78,53.59,53.77,264265.0,48.8965,48.9602,48.7872,48.9511,264265.0
2017-10-23 10:00:00,53.77,53.93,53.72,53.91,373444.0,48.9511,49.0967,48.9056,49.0785,373444.0
2017-10-23 10:10:00,53.91,53.95,53.8,53.82,328790.0,49.0785,49.115,48.9784,48.9966,328790.0
2017-10-23 10:20:00,53.82,53.91,53.76,53.79,317895.0,48.9966,49.0785,48.942,48.9693,317895.0
2017-10-23 10:30:00,53.79,53.89,53.77,53.89,189258.0,48.9693,49.0603,48.9511,49.0603,189258.0
2017-10-23 10:40:00,53.89,53.89,53.67,53.69,413109.0,49.0603,49.0603,48.86,48.8783,413109.0
2017-10-23 10:50:00,53.69,53.79,53.67,53.79,179601.0,48.8783,48.9693,48.86,48.9693,179601.0
2017-10-23 11:00:00,53.79,53.86,53.75,53.75,178781.0,48.9693,49.033,48.9329,48.9329,178781.0
2017-10-23 11:10:00,53.75,53.81,53.71,53.81,185318.0,48.9329,48.9875,48.8965,48.9875,185318.0
2017-10-23 11:20:00,53.81,53.86,53.75,53.82,162538.0,48.9875,49.033,48.9329,48.9966,162538.0
2017-10-23 11:30:00,53.83,53.85,53.75,53.79,261223.0,49.0057,49.0239,48.9329,48.9693,261223.0
2017-10-23 11:40:00,53.79,53.83,53.73,53.77,136962.0,48.9693,49.0057,48.9147,48.9511,136962.0
2017-10-23 11:50:00,53.76,53.87,53.74,53.85,101736.0,48.942,49.0421,48.9238,49.0239,101736.0
2017-10-23 12:00:00,53.85,53.87,53.76,53.76,74049.0,49.0239,49.0421,48.942,48.942,74049.0
2017-10-23 12:10:00,53.77,53.78,53.72,53.74,76027.0,48.9511,48.9602,48.9056,48.9238,76027.0
2017-10-23 12:20:00,53.74,53.79,53.72,53.76,114892.0,48.9238,48.9693,48.9056,48.942,114892.0
2017-10-23 12:30:00,53.76,53.82,53.75,53.8,112299.0,48.942,48.9966,48.9329,48.9784,112299.0
2017-10-23 12:40:00,53.8,53.82,53.76,53.78,109822.0,48.9784,48.9966,48.942,48.9602,109822.0
2017-10-23 12:50:00,53.78,53.79,53.71,53.74,92474.0,48.9602,48.9693,48.8965,48.9238,92474.0
2017-10-23 13:00:00,53.75,53.78,53.67,53.76,171276.0,48.9329,48.9602,48.86,48.942,171276.0
2017-10-23 13:10:00,53.76,53.78,53.72,53.77,125549.0,48.942,48.9602,48.9056,48.9511,125549.0
2017-10-23 13:20:00,53.76,53.76,53.69,53.74,89212.0,48.942,48.942,48.8783,48.9238,89212.0
2017-10-23 13:30:00,53.74,53.75,53.68,53.71,128371.0,48.9238,48.9329,48.8692,48.8965,128371.0
2017-10-23 13:40:00,53.71,53.73,53.66,53.7,199230.0,48.8965,48.9147,48.8509,48.8874,199230.0
2017-10-23 13:50:00,53.69,53.72,53.65,53.66,206464.0,48.8783,48.9056,48.8418,48.8509,206464.0
2017-10-23 14:00:00,53.66,53.68,53.58,53.66,258988.0,48.8509,48.8692,48.7781,48.8509,258988.0
2017-10-23 14:10:00,53.66,53.72,53.62,53.7,198665.0,48.8509,48.9056,48.8145,48.8874,198665.0
2017-10-23 14:20:00,53.7,53.73,53.69,53.71,97033.0,48.8874,48.9147,48.8783,48.8965,97033.0
2017-10-23 14:30:00,53.7,53.74,53.69,53.7,122531.0,48.8874,48.9238,48.8783,48.8874,122531.0
2017-10-23 14:40:00,53.71,53.73,53.67,53.71,135447.0,48.8965,48.9147,48.86,48.8965,135447.0
2017-10-23 14:50:00,53.72,53.72,53.67,53.72,145960.0,48.9056,48.9056,48.86,48.9056,145960.0
2017-10-23 15:00:00,53.72,53.73,53.7,53.72,143385.0,48.9056,48.9147,48.8874,48.9056,143385.0
2017-10-23 15:10:00,53.71,53.73,53.69,53.7,200907.0,48.8965,48.9147,48.8783,48.8874,200907.0
2017-10-23 15:20:00,53.7,53.73,53.68,53.72,239724.0,48.8874,48.9147,48.8692,48.9056,239724.0
2017-10-23 15:30:00,53.71,53.75,53.7,53.72,289432.0,48.8965,48.9329,48.8874,48.9056,289432.0
2017-10-23 15:40:00,53.72,53.78,53.71,53.74,354043.0,48.9056,48.9602,48.8965,48.9238,354043.0
2017-10-23 15:50:00,53.75,53.77,53.67,53.7,1096722.0,48.9329,48.9511,48.86,48.8874,1096722.0
2017-10-24 09:30:00,53.9,54.0,53.54,53.86,631782.0,49.0694,49.1605,48.7417,49.033,631782.0
2017-10-24 09:40:00,53.86,53.89,53.68,53.72,483768.0,49.033,49.0603,48.8692,48.9056,483768.0
2017-10-24 09:50:00,53.73,53.82,53.73,53.78,394078.0,48.9147,48.9966,48.9147,48.9602,394078.0
2017-10-24 10:00:00,53.78,53.89,53.74,53.75,327660.0,48.9602,49.0603,48.9238,48.9329,327660.0
2017-10-24 10:10:00,53.76,53.77,53.63,53.66,272994.0,48.942,48.9511,48.8236,48.8509,272994.0
2017-10-24 10:20:00,53.66,53.72,53.44,53.51,328520.0,48.8509,48.9056,48.6507,48.7144,328520.0
2017-10-24 10:30:00,53.52,53.61,53.51,53.52,258928.0,48.7235,48.8054,48.7144,48.7235,258928.0
2017-10-24 10:40:00,53.52,53.55,53.27,53.44,767130.0,48.7235,48.7508,48.4959,48.6507,767130.0
2017-10-24 10:50:00,53.44,53.46,53.39,53.44,223527.0,48.6507,48.6689,48.6051,48.6507,223527.0
2017-10-24 11:00:00,53.43,53.44,53.22,53.3,163173.0,48.6416,48.6507,48.4504,48.5232,163173.0
2017-10-24 11:10:00,53.3,53.33,53.27,53.32,201590.0,48.5232,48.5505,48.4959,48.5414,201590.0
2017-10-24 11:20:00,53.32,53.32,53.12,53.22,507175.0,48.5414,48.5414,48.3593,48.4504,507175.0
2017-10-24 11:30:00,53.22,53.31,53.21,53.3,176949.0,48.4504,48.5323,48.4413,48.5232,176949.0
2017-10-24 11:40:00,53.3,53.3,53.22,53.23,193009.0,48.5232,48.5232,48.4504,48.4595,193009.0
2017-10-24 11:50:00,53.24,53.26,53.14,53.15,137523.0,48.4686,48.4868,48.3775,48.3867,137523.0
2017-10-24 12:00:00,53.14,53.25,53.1,53.25,448713.0,48.3775,48.4777,48.3411,48.4777,448713.0
2017-10-24 12:10:00,53.25,53.31,53.24,53.26,156148.0,48.4777,48.5323,48.4686,48.4868,156148.0
2017-10-24 12:20:00,53.26,53.28,53.24,53.26,120470.0,48.4868,48.505,48.4686,48.4868,120470.0
2017-10-24 12:30:00,53.26,53.35,53.24,53.31,192203.0,48.4868,48.5687,48.4686,48.5323,192203.0
2017-10-24 12:40:00,53.31,53.38,53.29,53.31,108642.0,48.5323,48.596,48.5141,48.5323,108642.0
2017-10-24 12:50:00,53.31,53.37,53.29,53.29,105131.0,48.5323,48.5869,48.5141,48.5141,105131.0
2017-10-24 13:00:00,53.3,53.38,53.29,53.37,136386.0,48.5232,48.596,48.5141,48.5869,136386.0
2017-10-24 13:10:00,53.37,53.44,53.37,53.44,194898.0,48.5869,48.6507,48.5869,48.6507,194898.0
2017-10-24 13:20:00,53.44,53.45,53.39,53.41,119188.0,48.6507,48.6598,48.6051,48.6233,119188.0
2017-10-24 13:30:00,53.41,53.41,53.34,53.34,158770.0,48.6233,48.6233,48.5596,48.5596,158770.0
2017-10-24 13:40:00,53.34,53.35,53.22,53.23,94382.0,48.5596,48.5687,48.4504,48.4595,94382.0
2017-10-24 13:50:00,53.23,53.24,53.16,53.21,121799.0,48.4595,48.4686,48.3958,48.4413,121799.0
2017-10-24 14:00:00,53.21,53.33,53.17,53.32,127262.0,48.4413,48.5505,48.4049,48.5414,127262.0
2017-10-24 14:10:00,53.32,53.45,53.31,53.43,248119.0,48.5414,48.6598,48.5323,48.6416,248119.0
2017-10-24 14:20:00,53.43,53.45,53.37,53.39,101239.0,48.6416,48.6598,48.5869,48.6051,101239.0
2017-10-24 14:30:00,53.38,53.4,53.32,53.35,165230.0,48.596,48.6142,48.5414,48.5687,165230.0
2017-10-24 14:40:00,53.34,53.4,53.32,53.36,82676.0,48.5596,48.6142,48.5414,48.5778,82676.0
2017-10-24 14:50:00,53.36,53.4,53.33,53.36,118280.0,48.5778,48.6142,48.5505,48.5778,118280.0
2017-10-24 15:00:00,53.35,53.39,53.31,53.34,303409.0,48.5687,48.6051,48.5323,48.5596,303409.0
2017-10-24 15:10:00,53.34,53.35,53.26,53.33,308011.0,48.5596,48.5687,48.4868,48.5505,308011.0
2017-10-24 15:20:00,53.33,53.39,53.31,53.31,291659.0,48.5505,48.6051,48.5323,48.5323,291659.0
2017-10-24 15:30:00,53.32,53.33,53.24,53.31,325096.0,48.5414,48.5505,48.4686,48.5323,325096.0
2017-10-24 15:40:00,53.31,53.34,53.3,53.34,424492.0,48.5323,48.5596,48.5232,48.5596,424492.0
2017-10-24 15:50:00,53.34,53.44,53.33,53.43,1251606.0,48.5596,48.6507,48.5505,48.6416,1251606.0
2017-10-25 09:30:00,53.43,53.44,53.1,53.3,434172.0,48.6416,48.6507,48.3411,48.5232,434172.0
2017-10-25 09:40:00,53.29,53.41,53.25,53.32,180112.0,48.5141,48.6233,48.4777,48.5414,180112.0
2017-10-25 09:50:00,53.32,53.32,52.91,52.97,453848.0,48.5414,48.5414,48.1682,48.2228,453848.0
2017-10-25 10:00:00,52.98,53.02,52.95,52.97,218130.0,48.2319,48.2683,48.2046,48.2228,218130.0
2017-10-25 10:10:00,52.98,53.01,52.91,52.96,262542.0,48.2319,48.2592,48.1682,48.2137,262542.0
2017-10-25 10:20:00,52.95,53.0,52.92,52.98,378103.0,48.2046,48.2501,48.1773,48.2319,378103.0
2017-10-25 10:30:00,52.98,52.99,52.95,52.96,441387.0,48.2319,48.241,48.2046,48.2137,441387.0
2017-10-25 10:40:00,52.97,53.01,52.95,52.97,514513.0,48.2228,48.2592,48.2046,48.2228,514513.0
2017-10-25 10:50:00,52.97,53.02,52.96,52.99,172083.0,48.2228,48.2683,48.2137,48.241,172083.0
2017-10-25 11:00:00,52.99,53.01,52.96,52.98,143767.0,48.241,48.2592,48.2137,48.2319,143767.0
2017-10-25 11:10:00,52.98,53.02,52.94,52.95,156339.0,48.2319,48.2683,48.1955,48.2046,156339.0
2017-10-25 11:20:00,52.95,53.03,52.91,52.99,204784.0,48.2046,48.2774,48.1682,48.241,204784.0
2017-10-25 11:30:00,53.0,53.03,52.94,52.98,124213.0,48.2501,48.2774,48.1955,48.2319,124213.0
2017-10-25 11:40:00,52.98,53.0,52.89,52.9,126042.0,48.2319,48.2501,48.15,48.1591,126042.0
2017-10-25 11:50:00,52.9,52.91,52.8,52.85,223196.0,48.1591,48.1682,48.068,48.1135,223196.0
2017-10-25 12:00:00,52.85,52.86,52.74,52.82,283937.0,48.1135,48.1226,48.0134,48.0862,283937.0
2017-10-25 12:10:00,52.82,52.85,52.74,52.77,299919.0,48.0862,48.1135,48.0134,48.0407,299919.0
2017-10-25 12:20:00,52.77,52.77,52.67,52.68,286788.0,48.0407,48.0407,47.9497,47.9588,286788.0
2017-10-25 12:30:00,52.69,54.88,52.67,54.33,2277133.0,47.9679,49.9616,47.9497,49.4609,2277133.0
2017-10-25 12:40:00,54.32,54.6,54.07,54.47,1241368.0,49.4518,49.7067,49.2242,49.5884,1241368.0
2017-10-25 12:50:00,54.48,55.23,54.43,55.05,1389739.0,49.5975,50.2802,49.5519,50.1164,1389739.0
2017-10-25 13:00:00,55.06,55.91,54.92,55.8,2058513.0,50.1255,50.8993,49.998,50.7992,2058513.0
2017-10-25 13:10:00,55.81,55.9,55.07,55.31,1194097.0,50.8083,50.8902,50.1346,50.3531,1194097.0
2017-10-25 13:20:00,55.32,55.43,54.97,55.01,692612.0,50.3622,50.4623,50.0435,50.08,692612.0
2017-10-25 13:30:00,55.01,55.42,54.95,55.34,585911.0,50.08,50.4532,50.0253,50.3804,585911.0
2017-10-25 13:40:00,55.34,55.45,55.21,55.22,371217.0,50.3804,50.4805,50.262,50.2711,371217.0
2017-10-25 13:50:00,55.22,55.22,55.06,55.14,341548.0,50.2711,50.2711,50.1255,50.1983,341548.0
2017-10-25 14:00:00,55.14,55.39,55.13,55.3,437235.0,50.1983,50.4259,50.1892,50.344,437235.0
2017-10-25 14:10:00,55.3,55.41,55.04,55.07,295214.0,50.344,50.4441,50.1073,50.1346,295214.0
2017-10-25 14:20:00,55.07,55.5,55.07,55.47,498253.0,50.1346,50.526,50.1346,50.4987,498253.0
2017-10-25 14:30:00,55.48,55.55,55.34,55.45,509190.0,50.5078,50.5716,50.3804,50.4805,509190.0
2017-10-25 14:40:00,55.46,55.47,55.26,55.38,632941.0,50.4896,50.4987,50.3076,50.4168,632941.0
2017-10-25 14:50:00,55.38,55.49,55.31,55.35,276860.0,50.4168,50.5169,50.3531,50.3895,276860.0
2017-10-25 15:00:00,55.34,55.39,55.19,55.19,387210.0,50.3804,50.4259,50.2438,50.2438,387210.0
2017-10-25 15:10:00,55.19,55.28,55.03,55.04,308699.0,50.2438,50.3258,50.0982,50.1073,308699.0
2017-10-25 15:20:00,55.04,55.08,54.83,54.88,589869.0,50.1073,50.1437,49.9161,49.9616,589869.0
2017-10-25 15:30:00,54.89,55.04,54.78,54.82,663023.0,49.9707,50.1073,49.8706,49.907,663023.0
2017-10-25 15:40:00,54.82,54.85,54.74,54.78,705505.0,49.907,49.9343,49.8342,49.8706,705505.0
2017-10-25 15:50:00,54.77,55.0,54.75,54.94,1635933.0,49.8615,50.0709,49.8433,50.0162,1635933.0
2017-10-26 09:30:00,55.26,55.71,55.14,55.3,800444.0,50.3076,50.7172,50.1983,50.344,800444.0
2017-10-26 09:40:00,55.3,55.62,55.21,55.58,588505.0,50.344,50.6353,50.262,50.5989,588505.0
2017-10-26 09:50:00,55.58,55.96,55.54,55.94,620418.0,50.5989,50.9448,50.5625,50.9266,620418.0
2017-10-26 10:00:00,55.93,55.93,55.65,55.68,439368.0,50.9175,50.9175,50.6626,50.6899,439368.0
2017-10-26 10:10:00,55.69,55.86,55.62,55.72,731210.0,50.699,50.8538,50.6353,50.7263,731210.0
2017-10-26 10:20:00,55.73,55.92,55.58,55.9,432804.0,50.7354,50.9084,50.5989,50.8902,432804.0
2017-10-26 10:30:00,55.89,56.23,55.79,56.21,795997.0,50.8811,51.1906,50.7901,51.1724,795997.0
2017-10-26 10:40:00,56.21,56.5,56.19,56.23,778144.0,51.1724,51.4364,51.1542,51.1906,778144.0
2017-10-26 10:50:00,56.23,56.36,56.2,56.25,452329.0,51.1906,51.309,51.1633,51.2088,452329.0
2017-10-26 11:00:00,56.26,56.47,56.24,56.4,407045.0,51.2179,51.4091,51.1997,51.3454,407045.0
2017-10-26 11:10:00,56.4,56.57,56.39,56.55,506452.0,51.3454,51.5001,51.3363,51.4819,506452.0
2017-10-26 11:20:00,56.54,56.78,56.53,56.65,663079.0,51.4728,51.6913,51.4637,51.573,663079.0
2017-10-26 11:30:00,56.66,56.83,56.63,56.68,468441.0,51.5821,51.7368,51.5548,51.6003,468441.0
2017-10-26 11:40:00,56.68,56.8,56.64,56.79,496728.0,51.6003,51.7095,51.5639,51.7004,496728.0
2017-10-26 11:50:00,56.78,56.86,56.74,56.77,428981.0,51.6913,51.7642,51.6549,51.6822,428981.0
2017-10-26 12:00:00,56.78,56.96,56.69,56.96,434627.0,51.6913,51.8552,51.6094,51.8552,434627.0
2017-10-26 12:10:00,56.95,57.04,56.93,57.04,526656.0,51.8461,51.928,51.8279,51.928,526656.0
2017-10-26 12:20:00,57.05,57.16,56.98,57.14,680082.0,51.9371,52.0373,51.8734,52.0191,680082.0
2017-10-26 12:30:00,57.13,57.17,57.04,57.09,372391.0,52.01,52.0464,51.928,51.9735,372391.0
2017-10-26 12:40:00,57.08,57.19,56.96,57.0,528103.0,51.9644,52.0646,51.8552,51.8916,528103.0
2017-10-26 12:50:00,56.99,57.06,56.96,56.99,393611.0,51.8825,51.9462,51.8552,51.8825,393611.0
2017-10-26 13:00:00,56.99,57.01,56.91,56.93,502939.0,51.8825,51.9007,51.8097,51.8279,502939.0
2017-10-26 13:10:00,56.94,57.15,56.93,57.1,834644.0,51.837,52.0282,51.8279,51.9826,834644.0
2017-10-26 13:20:00,57.1,57.25,57.06,57.1,398693.0,51.9826,52.1192,51.9462,51.9826,398693.0
2017-10-26 13:30:00,57.1,57.16,57.04,57.14,231909.0,51.9826,52.0373,51.928,52.0191,231909.0
2017-10-26 13:40:00,57.14,57.16,56.74,56.75,383998.0,52.0191,52.0373,51.6549,51.664,383998.0
2017-10-26 13:50:00,56.74,57.01,56.6,56.99,380756.0,51.6549,51.9007,51.5275,51.8825,380756.0
2017-10-26 14:00:00,56.99,57.04,56.91,56.97,204340.0,51.8825,51.928,51.8097,51.8643,204340.0
2017-10-26 14:10:00,56.97,57.1,56.95,56.98,342219.0,51.8643,51.9826,51.8461,51.8734,342219.0
2017-10-26 14:20:00,56.98,57.01,56.89,56.95,295741.0,51.8734,51.9007,51.7915,51.8461,295741.0
2017-10-26 14:30:00,56.96,56.99,56.79,56.96,233274.0,51.8552,51.8825,51.7004,51.8552,233274.0
2017-10-26 14:40:00,56.96,56.99,56.9,56.91,248801.0,51.8552,51.8825,51.8006,51.8097,248801.0
2017-10-26 14:50:00,56.91,56.91,56.79,56.87,298512.0,51.8097,51.8097,51.7004,51.7733,298512.0
2017-10-26 15:00:00,56.87,57.0,56.84,56.93,476256.0,51.7733,51.8916,51.7459,51.8279,476256.0
2017-10-26 15:10:00,56.93,56.99,56.84,56.94,388453.0,51.8279,51.8825,51.7459,51.837,388453.0
2017-10-26 15:20:00,56.94,57.01,56.88,56.98,473947.0,51.837,51.9007,51.7824,51.8734,473947.0
2017-10-26 15:30:00,56.98,57.05,56.91,56.95,490136.0,51.8734,51.9371,51.8097,51.8461,490136.0
2017-10-26 15:40:00,56.95,56.96,56.81,56.84,694304.0,51.8461,51.8552,51.7186,51.7459,694304.0
2017-10-26 15:50:00,56.84,56.87,56.75,56.81,1204181.0,51.7459,51.7733,51.664,51.7186,1204181.0
2017-10-27 09:30:00,55.82,56.36,55.67,55.93,618598.0,50.8174,51.309,50.6808,50.9175,618598.0
2017-10-27 09:40:00,55.94,56.12,55.89,56.02,594541.0,50.9266,51.0905,50.8811,50.9994,594541.0
2017-10-27 09:50:00,56.03,56.15,55.95,56.03,360898.0,51.0085,51.1178,50.9357,51.0085,360898.0
2017-10-27 10:00:00,56.03,56.06,55.92,55.95,438861.0,51.0085,51.0359,50.9084,50.9357,438861.0
2017-10-27 10:10:00,55.95,56.02,55.93,56.01,140408.0,50.9357,50.9994,50.9175,50.9903,140408.0
2017-10-27 10:20:00,56.02,56.09,55.97,56.09,168603.0,50.9994,51.0632,50.9539,51.0632,168603.0
2017-10-27 10:30:00,56.09,56.11,55.97,56.0,177307.0,51.0632,51.0814,50.9539,50.9812,177307.0
2017-10-27 10:40:00,56.0,56.03,55.8,55.85,278438.0,50.9812,51.0085,50.7992,50.8447,278438.0
2017-10-27 10:50:00,55.84,55.89,55.66,55.76,355453.0,50.8356,50.8811,50.6717,50.7627,355453.0
2017-10-27 11:00:00,55.76,55.8,55.67,55.73,186514.0,50.7627,50.7992,50.6808,50.7354,186514.0
2017-10-27 11:10:00,55.74,55.81,55.71,55.81,263168.0,50.7445,50.8083,50.7172,50.8083,263168.0
2017-10-27 11:20:00,55.8,55.98,55.76,55.98,304410.0,50.7992,50.963,50.7627,50.963,304410.0
2017-10-27 11:30:00,55.98,56.02,55.89,55.94,129041.0,50.963,50.9994,50.8811,50.9266,129041.0
2017-10-27 11:40:00,55.94,56.02,55.94,55.99,171756.0,50.9266,50.9994,50.9266,50.9721,171756.0
2017-10-27 11:50:00,55.99,56.01,55.95,55.96,144713.0,50.9721,50.9903,50.9357,50.9448,144713.0
2017-10-27 12:00:00,55.96,56.01,55.95,55.98,171541.0,50.9448,50.9903,50.9357,50.963,171541.0
2017-10-27 12:10:00,55.98,55.99,55.73,55.76,225905.0,50.963,50.9721,50.7354,50.7627,225905.0
2017-10-27 12:20:00,55.76,55.81,55.73,55.77,306979.0,50.7627,50.8083,50.7354,50.7718,306979.0
2017-10-27 12:30:00,55.77,55.81,55.73,55.81,139256.0,50.7718,50.8083,50.7354,50.8083,139256.0
2017-10-27 12:40:00,55.8,55.8,55.74,55.78,114954.0,50.7992,50.7992,50.7445,50.7809,114954.0
2017-10-27 12:50:00,55.78,55.83,55.76,55.77,172131.0,50.7809,50.8265,50.7627,50.7718,172131.0
2017-10-27 13:00:00,55.76,55.84,55.69,55.7,108597.0,50.7627,50.8356,50.699,50.7081,108597.0
2017-10-27 13:10:00,55.71,55.78,55.65,55.76,250929.0,50.7172,50.7809,50.6626,50.7627,250929.0
2017-10-27 13:20:00,55.74,55.8,55.73,55.79,81811.0,50.7445,50.7992,50.7354,50.7901,81811.0
2017-10-27 13:30:00,55.8,55.9,55.79,55.88,123723.0,50.7992,50.8902,50.7901,50.872,123723.0
2017-10-27 13:40:00,55.88,55.92,55.84,55.88,193998.0,50.872,50.9084,50.8356,50.872,193998.0
2017-10-27 13:50:00,55.87,55.88,55.7,55.81,212233.0,50.8629,50.872,50.7081,50.8083,212233.0
2017-10-27 14:00:00,55.8,55.85,55.79,55.82,71732.0,50.7992,50.8447,50.7901,50.8174,71732.0
2017-10-27 14:10:00,55.82,55.85,55.75,55.84,260650.0,50.8174,50.8447,50.7536,50.8356,260650.0
2017-10-27 14:20:00,55.84,55.92,55.81,55.87,301061.0,50.8356,50.9084,50.8083,50.8629,301061.0
2017-10-27 14:30:00,55.87,55.94,55.86,55.94,140420.0,50.8629,50.9266,50.8538,50.9266,140420.0
2017-10-27 14:40:00,55.94,56.0,55.93,55.96,686327.0,50.9266,50.9812,50.9175,50.9448,686327.0
2017-10-27 14:50:00,55.95,55.96,55.88,55.9,170292.0,50.9357,50.9448,50.872,50.8902,170292.0
2017-10-27 15:00:00,55.9,55.92,55.85,55.86,168222.0,50.8902,50.9084,50.8447,50.8538,168222.0
2017-10-27 15:10:00,55.87,55.98,55.86,55.97,173899.0,50.8629,50.963,50.8538,50.9539,173899.0
2017-10-27 15:20:00,55.96,56.07,55.94,56.0,620506.0,50.9448,51.045,50.9266,50.9812,620506.0
2017-10-27 15:30:00,56.0,56.0,55.7,55.9,501746.0,50.9812,50.9812,50.7081,50.8902,501746.0
2017-10-27 15:40:00,55.91,55.93,55.85,55.9,300781.0,50.8993,50.9175,50.8447,50.8902,300781.0
2017-10-27 15:50:00,55.9,55.99,55.86,55.97,1169060.0,50.8902,50.9721,50.8538,50.9539,1169060.0
2017-10-30 09:30:00,55.71,55.93,55.48,55.62,544626.0,50.7172,50.9175,50.5078,50.6353,544626.0
2017-10-30 09:40:00,55.63,55.72,55.56,55.61,307900.0,50.6444,50.7263,50.5807,50.6262,307900.0
2017-10-30 09:50:00,55.6,55.62,55.35,55.39,237534.0,50.6171,50.6353,50.3895,50.4259,237534.0
2017-10-30 10:00:00,55.39,55.41,55.31,55.35,289569.0,50.4259,50.4441,50.3531,50.3895,289569.0
2017-10-30 10:10:00,55.36,55.36,55.21,55.25,189882.0,50.3986,50.3986,50.262,50.2984,189882.0
2017-10-30 10:20:00,55.25,55.36,55.23,55.26,175387.0,50.2984,50.3986,50.2802,50.3076,175387.0
2017-10-30 10:30:00,55.27,55.39,55.23,55.3,344119.0,50.3167,50.4259,50.2802,50.344,344119.0
2017-10-30 10:40:00,55.3,55.32,55.14,55.16,490255.0,50.344,50.3622,50.1983,50.2165,490255.0
2017-10-30 10:50:00,55.16,55.17,55.0,55.01,203505.0,50.2165,50.2256,50.0709,50.08,203505.0
2017-10-30 11:00:00,55.0,55.07,54.92,54.98,260028.0,50.0709,50.1346,49.998,50.0526,260028.0
2017-10-30 11:10:00,54.99,55.09,54.91,55.01,316074.0,50.0617,50.1528,49.9889,50.08,316074.0
2017-10-30 11:20:00,55.01,55.03,54.87,54.96,300081.0,50.08,50.0982,49.9525,50.0344,300081.0
2017-10-30 11:30:00,54.97,55.04,54.95,54.95,326513.0,50.0435,50.1073,50.0253,50.0253,326513.0
2017-10-30 11:40:00,54.95,54.96,54.86,54.88,130273.0,50.0253,50.0344,49.9434,49.9616,130273.0
2017-10-30 11:50:00,54.88,54.92,54.84,54.9,158753.0,49.9616,49.998,49.9252,49.9798,158753.0
2017-10-30 12:00:00,54.9,54.92,54.87,54.89,107624.0,49.9798,49.998,49.9525,49.9707,107624.0
2017-10-30 12:10:00,54.89,55.15,54.86,55.12,167190.0,49.9707,50.2074,49.9434,50.1801,167190.0
2017-10-30 12:20:00,55.12,55.25,55.09,55.21,143023.0,50.1801,50.2984,50.1528,50.262,143023.0
2017-10-30 12:30:00,55.21,55.21,55.07,55.08,121915.0,50.262,50.262,50.1346,50.1437,121915.0
2017-10-30 12:40:00,55.08,55.08,54.96,54.97,86295.0,50.1437,50.1437,50.0344,50.0435,86295.0
2017-10-30 12:50:00,54.96,54.98,54.92,54.93,111391.0,50.0344,50.0526,49.998,50.0071,111391.0
2017-10-30 13:00:00,54.94,54.94,54.87,54.93,79537.0,50.0162,50.0162,49.9525,50.0071,79537.0
2017-10-30 13:10:00,54.92,55.03,54.9,54.97,113911.0,49.998,50.0982,49.9798,50.0435,113911.0
2017-10-30 13:20:00,54.97,55.03,54.95,54.98,107510.0,50.0435,50.0982,50.0253,50.0526,107510.0
2017-10-30 13:30:00,54.98,55.06,54.97,55.04,74292.0,50.0526,50.1255,50.0435,50.1073,74292.0
2017-10-30 13:40:00,55.04,55.1,55.03,55.09,61716.0,50.1073,50.1619,50.0982,50.1528,61716.0
2017-10-30 13:50:00,55.1,55.1,55.01,55.02,103609.0,50.1619,50.1619,50.08,50.0891,103609.0
2017-10-30 14:00:00,55.02,55.05,54.94,55.04,226849.0,50.0891,50.1164,50.0162,50.1073,226849.0
2017-10-30 14:10:00,55.05,55.09,55.02,55.08,106190.0,50.1164,50.1528,50.0891,50.1437,106190.0
2017-10-30 14:20:00,55.08,55.11,55.05,55.1,134598.0,50.1437,50.171,50.1164,50.1619,134598.0
2017-10-30 14:30:00,55.1,55.2,55.08,55.16,97007.0,50.1619,50.2529,50.1437,50.2165,97007.0
2017-10-30 14:40:00,55.15,55.16,55.11,55.12,133615.0,50.2074,50.2165,50.171,50.1801,133615.0
2017-10-30 14:50:00,55.12,55.13,55.07,55.08,99407.0,50.1801,50.1892,50.1346,50.1437,99407.0
2017-10-30 15:00:00,55.09,55.16,55.05,55.14,176507.0,50.1528,50.2165,50.1164,50.1983,176507.0
2017-10-30 15:10:00,55.14,55.16,55.1,55.16,137035.0,50.1983,50.2165,50.1619,50.2165,137035.0
2017-10-30 15:20:00,55.16,55.19,55.11,55.17,179873.0,50.2165,50.2438,50.171,50.2256,179873.0
2017-10-30 15:30:00,55.18,55.23,55.17,55.23,270522.0,50.2347,50.2802,50.2256,50.2802,270522.0
2017-10-30 15:40:00,55.23,55.28,55.22,55.27,319981.0,50.2802,50.3258,50.2711,50.3167,319981.0
2017-10-30 15:50:00,55.28,55.32,55.26,55.26,838589.0,50.3258,50.3622,50.3076,50.3076,838589.0
2017-10-31 09:30:00,54.75,55.21,54.52,55.15,823574.0,49.8433,50.262,49.6339,50.2074,823574.0
2017-10-31 09:40:00,55.17,55.21,54.92,54.95,439843.0,50.2256,50.262,49.998,50.0253,439843.0
2017-10-31 09:50:00,54.95,55.13,54.95,55.04,327338.0,50.0253,50.1892,50.0253,50.1073,327338.0
2017-10-31 10:00:00,55.03,55.11,54.98,55.05,158490.0,50.0982,50.171,50.0526,50.1164,158490.0
2017-10-31 10:10:00,55.04,55.05,54.93,54.98,173839.0,50.1073,50.1164,50.0071,50.0526,173839.0
2017-10-31 10:20:00,54.99,55.05,54.97,55.02,122223.0,50.0617,50.1164,50.0435,50.0891,122223.0
2017-10-31 10:30:00,55.02,55.21,55.02,55.18,368198.0,50.0891,50.262,50.0891,50.2347,368198.0
2017-10-31 10:40:00,55.18,55.26,55.15,55.16,161068.0,50.2347,50.3076,50.2074,50.2165,161068.0
2017-10-31 10:50:00,55.16,55.2,55.16,55.19,151847.0,50.2165,50.2529,50.2165,50.2438,151847.0
2017-10-31 11:00:00,55.19,55.25,55.1,55.11,254103.0,50.2438,50.2984,50.1619,50.171,254103.0
2017-10-31 11:10:00,55.11,55.19,55.08,55.16,164928.0,50.171,50.2438,50.1437,50.2165,164928.0
2017-10-31 11:20:00,55.16,55.26,55.16,55.23,307312.0,50.2165,50.3076,50.2165,50.2802,307312.0
2017-10-31 11:30:00,55.23,55.28,55.2,55.22,229194.0,50.2802,50.3258,50.2529,50.2711,229194.0
2017-10-31 11:40:00,55.21,55.25,55.13,55.14,131442.0,50.262,50.2984,50.1892,50.1983,131442.0
2017-10-31 11:50:00,55.14,55.18,55.12,55.16,127585.0,50.1983,50.2347,50.1801,50.2165,127585.0
2017-10-31 12:00:00,55.17,55.17,55.12,55.12,79906.0,50.2256,50.2256,50.1801,50.1801,79906.0
2017-10-31 12:10:00,55.13,55.13,55.08,55.11,70517.0,50.1892,50.1892,50.1437,50.171,70517.0
2017-10-31 12:20:00,55.1,55.11,55.03,55.09,104292.0,50.1619,50.171,50.0982,50.1528,104292.0
2017-10-31 12:30:00,55.09,55.12,55.07,55.1,222307.0,50.1528,50.1801,50.1346,50.1619,222307.0
2017-10-31 12:40:00,55.1,55.14,55.08,55.1,90799.0,50.1619,50.1983,50.1437,50.1619,90799.0
2017-10-31 12:50:00,55.1,55.13,55.08,55.1,81840.0,50.1619,50.1892,50.1437,50.1619,81840.0
2017-10-31 13:00:00,55.1,55.13,55.09,55.1,114045.0,50.1619,50.1892,50.1528,50.1619,114045.0
2017-10-31 13:10:00,55.1,55.12,55.07,55.09,72205.0,50.1619,50.1801,50.1346,50.1528,72205.0
2017-10-31 13:20:00,55.09,55.11,55.06,55.09,152226.0,50.1528,50.171,50.1255,50.1528,152226.0
2017-10-31 13:30:00,55.09,55.13,55.08,55.09,55404.0,50.1528,50.1892,50.1437,50.1528,55404.0
2017-10-31 13:40:00,55.09,55.09,54.98,55.0,121169.0,50.1528,50.1528,50.0526,50.0709,121169.0
2017-10-31 13:50:00,55.0,55.0,54.98,55.0,119486.0,50.0709,50.0709,50.0526,50.0709,119486.0
2017-10-31 14:00:00,55.0,55.04,54.98,55.0,154711.0,50.0709,50.1073,50.0526,50.0709,154711.0
2017-10-31 14:10:00,55.0,55.01,54.97,54.98,180833.0,50.0709,50.08,50.0435,50.0526,180833.0
2017-10-31 14:20:00,54.98,55.02,54.98,55.0,136263.0,50.0526,50.0891,50.0526,50.0709,136263.0
2017-10-31 14:30:00,54.99,55.02,54.99,55.0,72596.0,50.0617,50.0891,50.0617,50.0709,72596.0
2017-10-31 14:40:00,55.0,55.04,54.98,55.04,190859.0,50.0709,50.1073,50.0526,50.1073,190859.0
2017-10-31 14:50:00,55.04,55.1,55.0,55.02,227035.0,50.1073,50.1619,50.0709,50.0891,227035.0
2017-10-31 15:00:00,55.02,55.02,54.95,54.99,187992.0,50.0891,50.0891,50.0253,50.0617,187992.0
2017-10-31 15:10:00,54.98,54.98,54.95,54.98,304103.0,50.0526,50.0526,50.0253,50.0526,304103.0
2017-10-31 15:20:00,54.97,55.02,54.97,54.99,259728.0,50.0435,50.0891,50.0435,50.0617,259728.0
2017-10-31 15:30:00,55.0,55.0,54.93,54.97,310764.0,50.0709,50.0709,50.0071,50.0435,310764.0
2017-10-31 15:40:00,54.97,55.03,54.96,55.03,236155.0,50.0435,50.0982,50.0344,50.0982,236155.0
2017-10-31 15:50:00,55.03,55.03,54.94,54.99,752275.0,50.0982,50.0982,50.0162,50.0617,752275.0
2017-11-01 09:30:00,55.42,55.5,54.93,54.98,364029.0,50.4532,50.526,50.0071,50.0526,364029.0
2017-11-01 09:40:00,54.98,55.11,54.98,55.07,210815.0,50.0526,50.171,50.0526,50.1346,210815.0
2017-11-01 09:50:00,55.07,55.18,55.02,55.03,129921.0,50.1346,50.2347,50.0891,50.0982,129921.0
2017-11-01 10:00:00,55.02,55.15,54.96,55.06,290285.0,50.0891,50.2074,50.0344,50.1255,290285.0
2017-11-01 10:10:00,55.06,55.16,55.06,55.09,149570.0,50.1255,50.2165,50.1255,50.1528,149570.0
2017-11-01 10:20:00,55.09,55.1,54.94,54.95,211279.0,50.1528,50.1619,50.0162,50.0253,211279.0
2017-11-01 10:30:00,54.96,55.01,54.89,54.98,172363.0,50.0344,50.08,49.9707,50.0526,172363.0
2017-11-01 10:40:00,54.99,55.05,54.94,54.95,108694.0,50.0617,50.1164,50.0162,50.0253,108694.0
2017-11-01 10:50:00,54.96,55.0,54.9,54.96,116783.0,50.0344,50.0709,49.9798,50.0344,116783.0
2017-11-01 11:00:00,54.97,54.99,54.86,54.96,226185.0,50.0435,50.0617,49.9434,50.0344,226185.0
2017-11-01 11:10:00,54.95,54.98,54.91,54.93,123690.0,50.0253,50.0526,49.9889,50.0071,123690.0
2017-11-01 11:20:00,54.93,54.95,54.87,54.89,203748.0,50.0071,50.0253,49.9525,49.9707,203748.0
2017-11-01 11:30:00,54.89,54.93,54.86,54.92,109634.0,49.9707,50.0071,49.9434,49.998,109634.0
2017-11-01 11:40:00,54.91,54.94,54.88,54.9,186793.0,49.9889,50.0162,49.9616,49.9798,186793.0
2017-11-01 11:50:00,54.89,54.93,54.85,54.92,115210.0,49.9707,50.0071,49.9343,49.998,115210.0
2017-11-01 12:00:00,54.91,54.95,54.91,54.94,102382.0,49.9889,50.0253,49.9889,50.0162,102382.0
2017-11-01 12:10:00,54.94,55.02,54.94,55.01,164856.0,50.0162,50.0891,50.0162,50.08,164856.0
2017-11-01 12:20:00,55.02,55.02,54.96,54.97,74208.0,50.0891,50.0891,50.0344,50.0435,74208.0
2017-11-01 12:30:00,54.98,54.99,54.97,54.97,88102.0,50.0526,50.0617,50.0435,50.0435,88102.0
2017-11-01 12:40:00,54.98,55.03,54.97,55.01,80474.0,50.0526,50.0982,50.0435,50.08,80474.0
2017-11-01 12:50:00,55.02,55.04,54.98,55.04,133316.0,50.0891,50.1073,50.0526,50.1073,133316.0
2017-11-01 13:00:00,55.03,55.04,54.95,54.99,165939.0,50.0982,50.1073,50.0253,50.0617,165939.0
2017-11-01 13:10:00,55.0,55.04,54.97,54.99,86248.0,50.0709,50.1073,50.0435,50.0617,86248.0
2017-11-01 13:20:00,55.0,55.06,54.99,55.04,81731.0,50.0709,50.1255,50.0617,50.1073,81731.0
2017-11-01 13:30:00,55.04,55.04,54.96,54.98,76658.0,50.1073,50.1073,50.0344,50.0526,76658.0
2017-11-01 13:40:00,54.98,55.0,54.94,54.96,76831.0,50.0526,50.0709,50.0162,50.0344,76831.0
2017-11-01 13:50:00,54.97,55.01,54.94,54.98,83248.0,50.0435,50.08,50.0162,50.0526,83248.0
2017-11-01 14:00:00,54.99,55.02,54.96,55.02,153688.0,50.0617,50.0891,50.0344,50.0891,153688.0
2017-11-01 14:10:00,55.01,55.05,55.01,55.04,83964.0,50.08,50.1164,50.08,50.1073,83964.0
2017-11-01 14:20:00,55.03,55.08,54.96,54.97,147307.0,50.0982,50.1437,50.0344,50.0435,147307.0
2017-11-01 14:30:00,54.97,55.0,54.97,54.98,156475.0,50.0435,50.0709,50.0435,50.0526,156475.0
2017-11-01 14:40:00,54.98,55.07,54.97,55.07,146351.0,50.0526,50.1346,50.0435,50.1346,146351.0
2017-11-01 14:50:00,55.07,55.07,54.99,55.02,107069.0,50.1346,50.1346,50.0617,50.0891,107069.0
2017-11-01 15:00:00,55.02,55.06,54.98,54.98,144680.0,50.0891,50.1255,50.0526,50.0526,144680.0
2017-11-01 15:10:00,54.99,55.0,54.98,55.0,102821.0,50.0617,50.0709,50.0526,50.0709,102821.0
2017-11-01 15:20:00,54.99,55.04,54.97,55.03,224556.0,50.0617,50.1073,50.0435,50.0982,224556.0
2017-11-01 15:30:00,55.03,55.11,55.03,55.07,198783.0,50.0982,50.171,50.0982,50.1346,198783.0
2017-11-01 15:40:00,55.07,55.08,54.99,55.04,309915.0,50.1346,50.1437,50.0617,50.1073,309915.0
2017-11-01 15:50:00,55.04,55.08,55.01,55.07,625000.0,50.1073,50.1437,50.08,50.1346,625000.0
2017-11-02 09:30:00,55.15,55.24,54.99,55.06,251931.0,50.2074,50.2893,50.0617,50.1255,251931.0
2017-11-02 09:40:00,55.06,55.06,54.86,54.89,173971.0,50.1255,50.1255,49.9434,49.9707,173971.0
2017-11-02 09:50:00,54.9,54.99,54.85,54.91,162782.0,49.9798,50.0617,49.9343,49.9889,162782.0
2017-11-02 10:00:00,54.92,54.92,54.71,54.72,204443.0,49.998,49.998,49.8068,49.8159,204443.0
2017-11-02 10:10:00,54.72,54.77,54.59,54.76,329014.0,49.8159,49.8615,49.6976,49.8524,329014.0
2017-11-02 10:20:00,54.77,54.92,54.75,54.84,194892.0,49.8615,49.998,49.8433,49.9252,194892.0
2017-11-02 10:30:00,54.85,55.0,54.85,54.98,155592.0,49.9343,50.0709,49.9343,50.0526,155592.0
2017-11-02 10:40:00,54.98,55.06,54.96,54.99,155327.0,50.0526,50.1255,50.0344,50.0617,155327.0
2017-11-02 10:50:00,54.98,55.08,54.97,54.99,74350.0,50.0526,50.1437,50.0435,50.0617,74350.0
2017-11-02 11:00:00,55.0,55.04,54.96,54.99,186305.0,50.0709,50.1073,50.0344,50.0617,186305.0
2017-11-02 11:10:00,55.0,55.08,54.99,55.07,274594.0,50.0709,50.1437,50.0617,50.1346,274594.0
2017-11-02 11:20:00,55.07,55.17,55.03,55.14,163673.0,50.1346,50.2256,50.0982,50.1983,163673.0
2017-11-02 11:30:00,55.14,55.15,55.07,55.12,137181.0,50.1983,50.2074,50.1346,50.1801,137181.0
2017-11-02 11:40:00,55.12,55.17,55.05,55.15,257517.0,50.1801,50.2256,50.1164,50.2074,257517.0
2017-11-02 11:50:00,55.16,55.2,55.13,55.18,105770.0,50.2165,50.2529,50.1892,50.2347,105770.0
2017-11-02 12:00:00,55.18,55.25,55.16,55.2,139348.0,50.2347,50.2984,50.2165,50.2529,139348.0
2017-11-02 12:10:00,55.2,55.27,55.19,55.22,120708.0,50.2529,50.3167,50.2438,50.2711,120708.0
2017-11-02 12:20:00,55.23,55.27,55.19,55.27,122591.0,50.2802,50.3167,50.2438,50.3167,122591.0
2017-11-02 12:30:00,55.27,55.32,55.22,55.25,116570.0,50.3167,50.3622,50.2711,50.2984,116570.0
2017-11-02 12:40:00,55.26,55.3,55.24,55.3,97580.0,50.3076,50.344,50.2893,50.344,97580.0
2017-11-02 12:50:00,55.3,55.3,55.15,55.17,134091.0,50.344,50.344,50.2074,50.2256,134091.0
2017-11-02 13:00:00,55.18,55.18,55.09,55.1,78735.0,50.2347,50.2347,50.1528,50.1619,78735.0
2017-11-02 13:10:00,55.09,55.15,55.07,55.09,92874.0,50.1528,50.2074,50.1346,50.1528,92874.0
2017-11-02 13:20:00,55.08,55.12,55.08,55.1,82069.0,50.1437,50.1801,50.1437,50.1619,82069.0
2017-11-02 13:30:00,55.09,55.11,55.05,55.09,87167.0,50.1528,50.171,50.1164,50.1528,87167.0
2017-11-02 13:40:00,55.08,55.13,55.08,55.11,74406.0,50.1437,50.1892,50.1437,50.171,74406.0
2017-11-02 13:50:00,55.1,55.13,55.06,55.07,130612.0,50.1619,50.1892,50.1255,50.1346,130612.0
2017-11-02 14:00:00,55.07,55.2,55.05,55.17,99756.0,50.1346,50.2529,50.1164,50.2256,99756.0
2017-11-02 14:10:00,55.17,55.2,55.15,55.17,77087.0,50.2256,50.2529,50.2074,50.2256,77087.0
2017-11-02 14:20:00,55.17,55.24,55.16,55.23,120164.0,50.2256,50.2893,50.2165,50.2802,120164.0
2017-11-02 14:30:00,55.23,55.25,55.2,55.22,100020.0,50.2802,50.2984,50.2529,50.2711,100020.0
2017-11-02 14:40:00,55.22,55.23,55.16,55.19,137058.0,50.2711,50.2802,50.2165,50.2438,137058.0
2017-11-02 14:50:00,55.18,55.29,55.17,55.29,188431.0,50.2347,50.3349,50.2256,50.3349,188431.0
2017-11-02 15:00:00,55.29,55.32,55.24,55.25,137438.0,50.3349,50.3622,50.2893,50.2984,137438.0
2017-11-02 15:10:00,55.25,55.28,55.25,55.26,100286.0,50.2984,50.3258,50.2984,50.3076,100286.0
2017-11-02 15:20:00,55.25,55.3,55.23,55.25,109095.0,50.2984,50.344,50.2802,50.2984,109095.0
2017-11-02 15:30:00,55.25,55.27,55.18,55.19,185039.0,50.2984,50.3167,50.2347,50.2438,185039.0
2017-11-02 15:40:00,55.19,55.21,55.1,55.12,215907.0,50.2438,50.262,50.1619,50.1801,215907.0
2017-11-02 15:50:00,55.12,55.15,55.09,55.12,537876.0,50.1801,50.2074,50.1528,50.1801,537876.0
2017-11-03 09:30:00,55.15,55.28,55.04,55.23,326742.0,50.2074,50.3258,50.1073,50.2802,326742.0
2017-11-03 09:40:00,55.23,55.4,55.15,55.15,192553.0,50.2802,50.435,50.2074,50.2074,192553.0
2017-11-03 09:50:00,55.15,55.38,55.07,55.35,645153.0,50.2074,50.4168,50.1346,50.3895,645153.0
2017-11-03 10:00:00,55.35,55.49,55.26,55.41,678503.0,50.3895,50.5169,50.3076,50.4441,678503.0
2017-11-03 10:10:00,55.41,55.44,55.23,55.4,282033.0,50.4441,50.4714,50.2802,50.435,282033.0
2017-11-03 10:20:00,55.4,55.4,55.26,55.28,312920.0,50.435,50.435,50.3076,50.3258,312920.0
2017-11-03 10:30:00,55.28,55.35,55.26,55.35,199068.0,50.3258,50.3895,50.3076,50.3895,199068.0
2017-11-03 10:40:00,55.34,55.34,55.27,55.27,138272.0,50.3804,50.3804,50.3167,50.3167,138272.0
2017-11-03 10:50:00,55.28,55.33,55.27,55.3,125487.0,50.3258,50.3713,50.3167,50.344,125487.0
2017-11-03 11:00:00,55.3,55.37,55.27,55.36,152447.0,50.344,50.4077,50.3167,50.3986,152447.0
2017-11-03 11:10:00,55.36,55.36,55.3,55.33,109836.0,50.3986,50.3986,50.344,50.3713,109836.0
2017-11-03 11:20:00,55.33,55.39,55.3,55.34,69461.0,50.3713,50.4259,50.344,50.3804,69461.0
2017-11-03 11:30:00,55.34,55.4,55.32,55.36,147001.0,50.3804,50.435,50.3622,50.3986,147001.0
2017-11-03 11:40:00,55.37,55.44,55.36,55.37,161427.0,50.4077,50.4714,50.3986,50.4077,161427.0
2017-11-03 11:50:00,55.38,55.43,55.37,55.4,136990.0,50.4168,50.4623,50.4077,50.435,136990.0
2017-11-03 12:00:00,55.39,55.48,55.39,55.41,91439.0,50.4259,50.5078,50.4259,50.4441,91439.0
2017-11-03 12:10:00,55.41,55.43,55.38,55.4,106307.0,50.4441,50.4623,50.4168,50.435,106307.0
2017-11-03 12:20:00,55.4,55.45,55.38,55.4,109578.0,50.435,50.4805,50.4168,50.435,109578.0
2017-11-03 12:30:00,55.41,55.46,55.39,55.45,96068.0,50.4441,50.4896,50.4259,50.4805,96068.0
2017-11-03 12:40:00,55.45,55.53,55.44,55.53,147204.0,50.4805,50.5534,50.4714,50.5534,147204.0
2017-11-03 12:50:00,55.53,55.53,55.42,55.45,58526.0,50.5534,50.5534,50.4532,50.4805,58526.0
2017-11-03 13:00:00,55.44,55.53,55.44,55.48,83054.0,50.4714,50.5534,50.4714,50.5078,83054.0
2017-11-03 13:10:00,55.48,55.53,55.46,55.52,177018.0,50.5078,50.5534,50.4896,50.5442,177018.0
2017-11-03 13:20:00,55.53,55.53,55.41,55.45,78089.0,50.5534,50.5534,50.4441,50.4805,78089.0
2017-11-03 13:30:00,55.45,55.49,55.41,55.42,60195.0,50.4805,50.5169,50.4441,50.4532,60195.0
2017-11-03 13:40:00,55.42,55.47,55.41,55.43,67430.0,50.4532,50.4987,50.4441,50.4623,67430.0
2017-11-03 13:50:00,55.43,55.44,55.35,55.39,169374.0,50.4623,50.4714,50.3895,50.4259,169374.0
2017-11-03 14:00:00,55.39,55.42,55.36,55.41,168823.0,50.4259,50.4532,50.3986,50.4441,168823.0
2017-11-03 14:10:00,55.41,55.44,55.38,55.43,95285.0,50.4441,50.4714,50.4168,50.4623,95285.0
2017-11-03 14:20:00,55.42,55.49,55.42,55.46,168550.0,50.4532,50.5169,50.4532,50.4896,168550.0
2017-11-03 14:30:00,55.46,55.47,55.38,55.44,262642.0,50.4896,50.4987,50.4168,50.4714,262642.0
2017-11-03 14:40:00,55.44,55.52,55.42,55.42,183601.0,50.4714,50.5442,50.4532,50.4532,183601.0
2017-11-03 14:50:00,55.42,55.48,55.41,55.43,79995.0,50.4532,50.5078,50.4441,50.4623,79995.0
2017-11-03 15:00:00,55.44,55.49,55.41,55.43,206074.0,50.4714,50.5169,50.4441,50.4623,206074.0
2017-11-03 15:10:00,55.43,55.45,55.41,55.42,143588.0,50.4623,50.4805,50.4441,50.4532,143588.0
2017-11-03 15:20:00,55.42,55.48,55.41,55.47,182945.0,50.4532,50.5078,50.4441,50.4987,182945.0
2017-11-03 15:30:00,55.47,55.47,55.43,55.47,219666.0,50.4987,50.4987,50.4623,50.4987,219666.0
2017-11-03 15:40:00,55.47,55.58,55.46,55.57,354262.0,50.4987,50.5989,50.4896,50.5898,354262.0
2017-11-03 15:50:00,55.57,55.72,55.55,55.72,1096515.0,50.5898,50.7263,50.5716,50.7263,1096515.0
2017-11-06 09:30:00,55.29,55.66,55.14,55.55,359508.0,50.3349,50.6717,50.1983,50.5716,359508.0
2017-11-06 09:40:00,55.55,55.77,55.52,55.77,227878.0,50.5716,50.7718,50.5442,50.7718,227878.0
2017-11-06 09:50:00,55.77,55.95,55.75,55.9,161655.0,50.7718,50.9357,50.7536,50.8902,161655.0
2017-11-06 10:00:00,55.89,55.9,55.79,55.84,195111.0,50.8811,50.8902,50.7901,50.8356,195111.0
2017-11-06 10:10:00,55.84,55.84,55.76,55.8,127112.0,50.8356,50.8356,50.7627,50.7992,127112.0
2017-11-06 10:20:00,55.8,55.88,55.8,55.85,100849.0,50.7992,50.872,50.7992,50.8447,100849.0
2017-11-06 10:30:00,55.85,55.87,55.81,55.85,108654.0,50.8447,50.8629,50.8083,50.8447,108654.0
2017-11-06 10:40:00,55.85,55.89,55.82,55.87,91173.0,50.8447,50.8811,50.8174,50.8629,91173.0
2017-11-06 10:50:00,55.87,55.91,55.81,55.9,150246.0,50.8629,50.8993,50.8083,50.8902,150246.0
2017-11-06 11:00:00,55.9,56.08,55.89,56.04,245096.0,50.8902,51.0541,50.8811,51.0176,245096.0
2017-11-06 11:10:00,56.04,56.04,55.92,56.03,138211.0,51.0176,51.0176,50.9084,51.0085,138211.0
2017-11-06 11:20:00,56.02,56.07,55.99,56.02,202004.0,50.9994,51.045,50.9721,50.9994,202004.0
2017-11-06 11:30:00,56.02,56.13,56.01,56.07,161862.0,50.9994,51.0996,50.9903,51.045,161862.0
2017-11-06 11:40:00,56.06,56.07,55.94,55.95,73126.0,51.0359,51.045,50.9266,50.9357,73126.0
2017-11-06 11:50:00,55.95,56.03,55.92,56.01,111821.0,50.9357,51.0085,50.9084,50.9903,111821.0
2017-11-06 12:00:00,56.01,56.02,55.94,55.94,84206.0,50.9903,50.9994,50.9266,50.9266,84206.0
2017-11-06 12:10:00,55.94,55.94,55.81,55.84,270665.0,50.9266,50.9266,50.8083,50.8356,270665.0
2017-11-06 12:20:00,55.85,55.87,55.83,55.86,122051.0,50.8447,50.8629,50.8265,50.8538,122051.0
2017-11-06 12:30:00,55.86,55.87,55.83,55.85,53607.0,50.8538,50.8629,50.8265,50.8447,53607.0
2017-11-06 12:40:00,55.85,55.86,55.79,55.83,108110.0,50.8447,50.8538,50.7901,50.8265,108110.0
2017-11-06 12:50:00,55.84,55.84,55.81,55.82,76302.0,50.8356,50.8356,50.8083,50.8174,76302.0
2017-11-06 13:00:00,55.82,55.91,55.82,55.9,78033.0,50.8174,50.8993,50.8174,50.8902,78033.0
2017-11-06 13:10:00,55.9,55.91,55.82,55.82,59354.0,50.8902,50.8993,50.8174,50.8174,59354.0
2017-11-06 13:20:00,55.83,55.88,55.81,55.86,113192.0,50.8265,50.872,50.8083,50.8538,113192.0
2017-11-06 13:30:00,55.86,55.98,55.85,55.87,100284.0,50.8538,50.963,50.8447,50.8629,100284.0
2017-11-06 13:40:00,55.87,55.89,55.86,55.87,43561.0,50.8629,50.8811,50.8538,50.8629,43561.0
2017-11-06 13:50:00,55.86,55.87,55.83,55.86,66134.0,50.8538,50.8629,50.8265,50.8538,66134.0
2017-11-06 14:00:00,55.85,55.87,55.83,55.83,70984.0,50.8447,50.8629,50.8265,50.8265,70984.0
2017-11-06 14:10:00,55.84,55.93,55.83,55.92,104004.0,50.8356,50.9175,50.8265,50.9084,104004.0
2017-11-06 14:20:00,55.93,56.04,55.92,55.93,292749.0,50.9175,51.0176,50.9084,50.9175,292749.0
2017-11-06 14:30:00,55.94,55.94,55.83,55.84,73531.0,50.9266,50.9266,50.8265,50.8356,73531.0
2017-11-06 14:40:00,55.84,55.89,55.81,55.86,137710.0,50.8356,50.8811,50.8083,50.8538,137710.0
2017-11-06 14:50:00,55.86,55.95,55.85,55.9,91162.0,50.8538,50.9357,50.8447,50.8902,91162.0
2017-11-06 15:00:00,55.9,55.93,55.87,55.91,93058.0,50.8902,50.9175,50.8629,50.8993,93058.0
2017-11-06 15:10:00,55.9,55.92,55.87,55.89,75100.0,50.8902,50.9084,50.8629,50.8811,75100.0
2017-11-06 15:20:00,55.89,55.91,55.84,55.88,136551.0,50.8811,50.8993,50.8356,50.872,136551.0
2017-11-06 15:30:00,55.89,55.94,55.87,55.88,174736.0,50.8811,50.9266,50.8629,50.872,174736.0
2017-11-06 15:40:00,55.89,55.94,55.84,55.93,320427.0,50.8811,50.9266,50.8356,50.9175,320427.0
2017-11-06 15:50:00,55.92,56.06,55.92,56.05,695660.0,50.9084,51.0359,50.9084,51.0267,695660.0
2017-11-07 09:30:00,55.75,56.02,55.66,55.99,545806.0,50.7536,50.9994,50.6717,50.9721,545806.0
2017-11-07 09:40:00,56.0,56.0,55.42,55.44,194980.0,50.9812,50.9812,50.4532,50.4714,194980.0
2017-11-07 09:50:00,55.44,55.66,55.35,55.55,292777.0,50.4714,50.6717,50.3895,50.5716,292777.0
2017-11-07 10:00:00,55.56,55.6,55.29,55.29,255110.0,50.5807,50.6171,50.3349,50.3349,255110.0
2017-11-07 10:10:00,55.29,55.44,55.28,55.37,115544.0,50.3349,50.4714,50.3258,50.4077,115544.0
2017-11-07 10:20:00,55.37,55.53,55.36,55.52,176097.0,50.4077,50.5534,50.3986,50.5442,176097.0
2017-11-07 10:30:00,55.52,55.54,55.3,55.34,233679.0,50.5442,50.5625,50.344,50.3804,233679.0
2017-11-07 10:40:00,55.34,55.36,55.29,55.3,130082.0,50.3804,50.3986,50.3349,50.344,130082.0
2017-11-07 10:50:00,55.3,55.38,55.22,55.38,150564.0,50.344,50.4168,50.2711,50.4168,150564.0
2017-11-07 11:00:00,55.39,55.39,55.32,55.35,81321.0,50.4259,50.4259,50.3622,50.3895,81321.0
2017-11-07 11:10:00,55.35,55.37,55.34,55.36,59839.0,50.3895,50.4077,50.3804,50.3986,59839.0
2017-11-07 11:20:00,55.35,55.43,55.34,55.36,81016.0,50.3895,50.4623,50.3804,50.3986,81016.0
2017-11-07 11:30:00,55.36,55.4,55.27,55.32,102191.0,50.3986,50.435,50.3167,50.3622,102191.0
2017-11-07 11:40:00,55.32,55.37,55.31,55.31,122863.0,50.3622,50.4077,50.3531,50.3531,122863.0
2017-11-07 11:50:00,55.31,55.31,55.15,55.19,90307.0,50.3531,50.3531,50.2074,50.2438,90307.0
2017-11-07 12:00:00,55.2,55.24,55.13,55.13,71769.0,50.2529,50.2893,50.1892,50.1892,71769.0
2017-11-07 12:10:00,55.13,55.15,55.09,55.1,71850.0,50.1892,50.2074,50.1528,50.1619,71850.0
2017-11-07 12:20:00,55.11,55.13,55.02,55.12,72421.0,50.171,50.1892,50.0891,50.1801,72421.0
2017-11-07 12:30:00,55.11,55.21,55.07,55.17,103254.0,50.171,50.262,50.1346,50.2256,103254.0
2017-11-07 12:40:00,55.19,55.2,55.11,55.14,98609.0,50.2438,50.2529,50.171,50.1983,98609.0
2017-11-07 12:50:00,55.14,55.16,55.11,55.16,86274.0,50.1983,50.2165,50.171,50.2165,86274.0
2017-11-07 13:00:00,55.16,55.17,55.12,55.15,113130.0,50.2165,50.2256,50.1801,50.2074,113130.0
2017-11-07 13:10:00,55.15,55.16,55.13,55.16,46262.0,50.2074,50.2165,50.1892,50.2165,46262.0
2017-11-07 13:20:00,55.16,55.17,55.14,55.16,65944.0,50.2165,50.2256,50.1983,50.2165,65944.0
2017-11-07 13:30:00,55.16,55.17,55.12,55.16,112042.0,50.2165,50.2256,50.1801,50.2165,112042.0
2017-11-07 13:40:00,55.15,55.28,55.14,55.26,90241.0,50.2074,50.3258,50.1983,50.3076,90241.0
2017-11-07 13:50:00,55.26,55.26,55.15,55.18,105979.0,50.3076,50.3076,50.2074,50.2347,105979.0
2017-11-07 14:00:00,55.18,55.22,55.16,55.17,55581.0,50.2347,50.2711,50.2165,50.2256,55581.0
2017-11-07 14:10:00,55.16,55.17,55.13,55.17,101114.0,50.2165,50.2256,50.1892,50.2256,101114.0
2017-11-07 14:20:00,55.17,55.17,55.13,55.15,84420.0,50.2256,50.2256,50.1892,50.2074,84420.0
2017-11-07 14:30:00,55.15,55.17,55.13,55.16,61638.0,50.2074,50.2256,50.1892,50.2165,61638.0
2017-11-07 14:40:00,55.15,55.2,55.14,55.18,54979.0,50.2074,50.2529,50.1983,50.2347,54979.0
2017-11-07 14:50:00,55.18,55.18,55.15,55.18,39408.0,50.2347,50.2347,50.2074,50.2347,39408.0
2017-11-07 15:00:00,55.18,55.28,55.17,55.24,85507.0,50.2347,50.3258,50.2256,50.2893,85507.0
2017-11-07 15:10:00,55.25,55.27,55.22,55.27,60244.0,50.2984,50.3167,50.2711,50.3167,60244.0
2017-11-07 15:20:00,55.27,55.27,55.21,55.21,78480.0,50.3167,50.3167,50.262,50.262,78480.0
2017-11-07 15:30:00,55.22,55.22,55.15,55.18,122410.0,50.2711,50.2711,50.2074,50.2347,122410.0
2017-11-07 15:40:00,55.19,55.22,55.14,55.17,219583.0,50.2438,50.2711,50.1983,50.2256,219583.0
2017-11-07 15:50:00,55.17,55.19,55.08,55.15,725968.0,50.2256,50.2438,50.1437,50.2074,725968.0
2017-11-08 09:30:00,55.0,55.44,54.89,55.13,330925.0,50.0709,50.4714,49.9707,50.1892,330925.0
2017-11-08 09:40:00,55.15,55.25,55.09,55.25,137077.0,50.2074,50.2984,50.1528,50.2984,137077.0
2017-11-08 09:50:00,55.24,55.26,55.08,55.14,110841.0,50.2893,50.3076,50.1437,50.1983,110841.0
2017-11-08 10:00:00,55.14,55.22,55.11,55.21,54756.0,50.1983,50.2711,50.171,50.262,54756.0
2017-11-08 10:10:00,55.2,55.26,55.15,55.2,120094.0,50.2529,50.3076,50.2074,50.2529,120094.0
2017-11-08 10:20:00,55.2,55.33,55.18,55.28,78614.0,50.2529,50.3713,50.2347,50.3258,78614.0
2017-11-08 10:30:00,55.28,55.29,55.2,55.25,99371.0,50.3258,50.3349,50.2529,50.2984,99371.0
2017-11-08 10:40:00,55.24,55.34,55.23,55.29,88395.0,50.2893,50.3804,50.2802,50.3349,88395.0
2017-11-08 10:50:00,55.29,55.46,55.29,55.44,91899.0,50.3349,50.4896,50.3349,50.4714,91899.0
2017-11-08 11:00:00,55.44,55.49,55.4,55.48,92716.0,50.4714,50.5169,50.435,50.5078,92716.0
2017-11-08 11:10:00,55.48,55.48,55.33,55.34,56648.0,50.5078,50.5078,50.3713,50.3804,56648.0
2017-11-08 11:20:00,55.35,55.43,55.31,55.36,87458.0,50.3895,50.4623,50.3531,50.3986,87458.0
2017-11-08 11:30:00,55.35,55.41,55.31,55.41,47072.0,50.3895,50.4441,50.3531,50.4441,47072.0
2017-11-08 11:40:00,55.4,55.41,55.35,55.41,68569.0,50.435,50.4441,50.3895,50.4441,68569.0
2017-11-08 11:50:00,55.41,55.44,55.35,55.42,41605.0,50.4441,50.4714,50.3895,50.4532,41605.0
2017-11-08 12:00:00,55.43,55.45,55.37,55.42,60564.0,50.4623,50.4805,50.4077,50.4532,60564.0
2017-11-08 12:10:00,55.42,55.45,55.36,55.37,107084.0,50.4532,50.4805,50.3986,50.4077,107084.0
2017-11-08 12:20:00,55.37,55.44,55.35,55.42,51621.0,50.4077,50.4714,50.3895,50.4532,51621.0
2017-11-08 12:30:00,55.43,55.43,55.35,55.39,32660.0,50.4623,50.4623,50.3895,50.4259,32660.0
2017-11-08 12:40:00,55.39,55.41,55.37,55.41,34009.0,50.4259,50.4441,50.4077,50.4441,34009.0
2017-11-08 12:50:00,55.41,55.43,55.39,55.41,50069.0,50.4441,50.4623,50.4259,50.4441,50069.0
2017-11-08 13:00:00,55.41,55.47,55.41,55.47,75465.0,50.4441,50.4987,50.4441,50.4987,75465.0
2017-11-08 13:10:00,55.48,55.5,55.45,55.48,65792.0,50.5078,50.526,50.4805,50.5078,65792.0
2017-11-08 13:20:00,55.49,55.56,55.49,55.56,48690.0,50.5169,50.5807,50.5169,50.5807,48690.0
2017-11-08 13:30:00,55.55,55.57,55.52,55.54,62595.0,50.5716,50.5898,50.5442,50.5625,62595.0
2017-11-08 13:40:00,55.54,55.58,55.52,55.55,34623.0,50.5625,50.5989,50.5442,50.5716,34623.0
2017-11-08 13:50:00,55.54,55.55,55.48,55.5,40913.0,50.5625,50.5716,50.5078,50.526,40913.0
2017-11-08 14:00:00,55.5,55.58,55.49,55.57,37236.0,50.526,50.5989,50.5169,50.5898,37236.0
2017-11-08 14:10:00,55.56,55.57,55.51,55.52,49685.0,50.5807,50.5898,50.5351,50.5442,49685.0
2017-11-08 14:20:00,55.52,55.53,55.48,55.52,69184.0,50.5442,50.5534,50.5078,50.5442,69184.0
2017-11-08 14:30:00,55.52,55.53,55.49,55.51,68084.0,50.5442,50.5534,50.5169,50.5351,68084.0
2017-11-08 14:40:00,55.52,55.52,55.43,55.43,78995.0,50.5442,50.5442,50.4623,50.4623,78995.0
2017-11-08 14:50:00,55.43,55.44,55.4,55.43,52442.0,50.4623,50.4714,50.435,50.4623,52442.0
2017-11-08 15:00:00,55.42,55.5,55.42,55.48,50986.0,50.4532,50.526,50.4532,50.5078,50986.0
2017-11-08 15:10:00,55.49,55.5,55.44,55.44,37142.0,50.5169,50.526,50.4714,50.4714,37142.0
2017-11-08 15:20:00,55.45,55.51,55.43,55.5,107546.0,50.4805,50.5351,50.4623,50.526,107546.0
2017-11-08 15:30:00,55.5,55.59,55.49,55.57,211326.0,50.526,50.608,50.5169,50.5898,211326.0
2017-11-08 15:40:00,55.57,55.6,55.55,55.6,339047.0,50.5898,50.6171,50.5716,50.6171,339047.0
2017-11-08 15:50:00,55.6,55.77,55.58,55.76,1203599.0,50.6171,50.7718,50.5989,50.7627,1203599.0
2017-11-09 09:30:00,55.5,55.59,55.36,55.56,446097.0,50.526,50.608,50.3986,50.5807,446097.0
2017-11-09 09:40:00,55.56,55.56,55.31,55.38,402542.0,50.5807,50.5807,50.3531,50.4168,402542.0
2017-11-09 09:50:00,55.38,55.65,55.33,55.62,447631.0,50.4168,50.6626,50.3713,50.6353,447631.0
2017-11-09 10:00:00,55.63,55.79,55.57,55.71,217944.0,50.6444,50.7901,50.5898,50.7172,217944.0
2017-11-09 10:10:00,55.72,55.85,55.59,55.81,160373.0,50.7263,50.8447,50.608,50.8083,160373.0
2017-11-09 10:20:00,55.81,55.82,55.74,55.78,129243.0,50.8083,50.8174,50.7445,50.7809,129243.0
2017-11-09 10:30:00,55.79,55.9,55.76,55.88,141654.0,50.7901,50.8902,50.7627,50.872,141654.0
2017-11-09 10:40:00,55.88,55.94,55.84,55.88,174617.0,50.872,50.9266,50.8356,50.872,174617.0
2017-11-09 10:50:00,55.89,55.97,55.82,55.85,203819.0,50.8811,50.9539,50.8174,50.8447,203819.0
2017-11-09 11:00:00,55.85,55.87,55.75,55.78,200591.0,50.8447,50.8629,50.7536,50.7809,200591.0
2017-11-09 11:10:00,55.78,55.8,55.75,55.78,219756.0,50.7809,50.7992,50.7536,50.7809,219756.0
2017-11-09 11:20:00,55.77,55.89,55.72,55.87,219803.0,50.7718,50.8811,50.7263,50.8629,219803.0
2017-11-09 11:30:00,55.88,55.88,55.81,55.85,138109.0,50.872,50.872,50.8083,50.8447,138109.0
2017-11-09 11:40:00,55.85,55.94,55.79,55.87,255229.0,50.8447,50.9266,50.7901,50.8629,255229.0
2017-11-09 11:50:00,55.87,55.88,55.68,55.71,117169.0,50.8629,50.872,50.6899,50.7172,117169.0
2017-11-09 12:00:00,55.7,55.75,55.64,55.65,85856.0,50.7081,50.7536,50.6535,50.6626,85856.0
2017-11-09 12:10:00,55.64,55.7,55.57,55.69,171030.0,50.6535,50.7081,50.5898,50.699,171030.0
2017-11-09 12:20:00,55.7,55.82,55.68,55.79,168659.0,50.7081,50.8174,50.6899,50.7901,168659.0
2017-11-09 12:30:00,55.79,55.87,55.76,55.8,114046.0,50.7901,50.8629,50.7627,50.7992,114046.0
2017-11-09 12:40:00,55.8,55.82,55.64,55.77,147312.0,50.7992,50.8174,50.6535,50.7718,147312.0
2017-11-09 12:50:00,55.78,55.78,55.68,55.72,88776.0,50.7809,50.7809,50.6899,50.7263,88776.0
2017-11-09 13:00:00,55.71,55.85,55.68,55.84,89478.0,50.7172,50.8447,50.6899,50.8356,89478.0
2017-11-09 13:10:00,55.85,56.03,55.85,56.02,133837.0,50.8447,51.0085,50.8447,50.9994,133837.0
2017-11-09 13:20:00,56.02,56.05,55.97,55.98,68649.0,50.9994,51.0267,50.9539,50.963,68649.0
2017-11-09 13:30:00,55.98,56.16,55.85,56.08,155707.0,50.963,51.1269,50.8447,51.0541,155707.0
2017-11-09 13:40:00,56.07,56.1,55.96,55.97,59569.0,51.045,51.0723,50.9448,50.9539,59569.0
2017-11-09 13:50:00,55.97,56.1,55.96,56.08,139699.0,50.9539,51.0723,50.9448,51.0541,139699.0
2017-11-09 14:00:00,56.08,56.15,56.05,56.07,131837.0,51.0541,51.1178,51.0267,51.045,131837.0
2017-11-09 14:10:00,56.06,56.12,56.04,56.05,130250.0,51.0359,51.0905,51.0176,51.0267,130250.0
2017-11-09 14:20:00,56.05,56.05,55.95,56.0,77048.0,51.0267,51.0267,50.9357,50.9812,77048.0
2017-11-09 14:30:00,56.0,56.0,55.94,55.95,79992.0,50.9812,50.9812,50.9266,50.9357,79992.0
2017-11-09 14:40:00,55.95,55.95,55.89,55.94,121169.0,50.9357,50.9357,50.8811,50.9266,121169.0
2017-11-09 14:50:00,55.93,56.04,55.92,56.02,155567.0,50.9175,51.0176,50.9084,50.9994,155567.0
2017-11-09 15:00:00,56.02,56.06,56.0,56.01,125341.0,50.9994,51.0359,50.9812,50.9903,125341.0
2017-11-09 15:10:00,56.01,56.1,55.99,56.09,173111.0,50.9903,51.0723,50.9721,51.0632,173111.0
2017-11-09 15:20:00,56.1,56.14,56.09,56.14,127543.0,51.0723,51.1087,51.0632,51.1087,127543.0
2017-11-09 15:30:00,56.14,56.32,56.13,56.31,312323.0,51.1087,51.2726,51.0996,51.2634,312323.0
2017-11-09 15:40:00,56.31,56.35,56.13,56.13,378819.0,51.2634,51.2999,51.0996,51.0996,378819.0
2017-11-09 15:50:00,56.14,56.21,56.1,56.15,941606.0,51.1087,51.1724,51.0723,51.1178,941606.0
2017-11-10 09:30:00,55.88,56.37,55.62,56.33,431051.0,50.872,51.3181,50.6353,51.2817,431051.0
2017-11-10 09:40:00,56.33,56.41,56.17,56.37,164841.0,51.2817,51.3545,51.136,51.3181,164841.0
2017-11-10 09:50:00,56.37,56.43,56.33,56.4,227902.0,51.3181,51.3727,51.2817,51.3454,227902.0
2017-11-10 10:00:00,56.39,56.49,56.31,56.36,397342.0,51.3363,51.4273,51.2634,51.309,397342.0
2017-11-10 10:10:00,56.37,56.45,56.19,56.21,94083.0,51.3181,51.3909,51.1542,51.1724,94083.0
2017-11-10 10:20:00,56.22,56.22,56.05,56.14,218352.0,51.1815,51.1815,51.0267,51.1087,218352.0
2017-11-10 10:30:00,56.14,56.17,55.98,56.05,173277.0,51.1087,51.136,50.963,51.0267,173277.0
2017-11-10 10:40:00,56.05,56.06,55.97,56.01,111948.0,51.0267,51.0359,50.9539,50.9903,111948.0
2017-11-10 10:50:00,56.01,56.02,55.97,56.0,72279.0,50.9903,50.9994,50.9539,50.9812,72279.0
2017-11-10 11:00:00,56.0,56.03,55.97,56.02,135336.0,50.9812,51.0085,50.9539,50.9994,135336.0
2017-11-10 11:10:00,56.03,56.04,56.01,56.02,95917.0,51.0085,51.0176,50.9903,50.9994,95917.0
2017-11-10 11:20:00,56.01,56.01,55.87,55.88,262506.0,50.9903,50.9903,50.8629,50.872,262506.0
2017-11-10 11:30:00,55.89,55.94,55.85,55.92,128754.0,50.8811,50.9266,50.8447,50.9084,128754.0
2017-11-10 11:40:00,55.93,55.98,55.89,55.97,66413.0,50.9175,50.963,50.8811,50.9539,66413.0
2017-11-10 11:50:00,55.98,56.03,55.97,56.02,72813.0,50.963,51.0085,50.9539,50.9994,72813.0
2017-11-10 12:00:00,56.02,56.03,55.98,56.02,336387.0,50.9994,51.0085,50.963,50.9994,336387.0
2017-11-10 12:10:00,56.02,56.08,55.93,55.95,118137.0,50.9994,51.0541,50.9175,50.9357,118137.0
2017-11-10 12:20:00,55.95,55.98,55.92,55.98,60088.0,50.9357,50.963,50.9084,50.963,60088.0
2017-11-10 12:30:00,55.98,56.05,55.96,56.03,43039.0,50.963,51.0267,50.9448,51.0085,43039.0
2017-11-10 12:40:00,56.02,56.03,55.98,56.0,153136.0,50.9994,51.0085,50.963,50.9812,153136.0
2017-11-10 12:50:00,56.0,56.12,55.99,56.0,97177.0,50.9812,51.0905,50.9721,50.9812,97177.0
2017-11-10 13:00:00,56.01,56.01,55.94,55.96,81674.0,50.9903,50.9903,50.9266,50.9448,81674.0
2017-11-10 13:10:00,55.96,55.98,55.94,55.97,49368.0,50.9448,50.963,50.9266,50.9539,49368.0
2017-11-10 13:20:00,55.96,56.09,55.92,56.09,82808.0,50.9448,51.0632,50.9084,51.0632,82808.0
2017-11-10 13:30:00,56.08,56.12,56.05,56.11,49839.0,51.0541,51.0905,51.0267,51.0814,49839.0
2017-11-10 13:40:00,56.11,56.13,56.07,56.09,77362.0,51.0814,51.0996,51.045,51.0632,77362.0
2017-11-10 13:50:00,56.09,56.1,55.95,55.98,227104.0,51.0632,51.0723,50.9357,50.963,227104.0
2017-11-10 14:00:00,55.98,56.03,55.97,56.02,66427.0,50.963,51.0085,50.9539,50.9994,66427.0
2017-11-10 14:10:00,56.02,56.06,56.01,56.03,79237.0,50.9994,51.0359,50.9903,51.0085,79237.0
2017-11-10 14:20:00,56.03,56.06,56.01,56.04,103139.0,51.0085,51.0359,50.9903,51.0176,103139.0
2017-11-10 14:30:00,56.04,56.07,56.01,56.02,93436.0,51.0176,51.045,50.9903,50.9994,93436.0
2017-11-10 14:40:00,56.03,56.07,56.02,56.07,61183.0,51.0085,51.045,50.9994,51.045,61183.0
2017-11-10 14:50:00,56.07,56.08,56.05,56.07,78296.0,51.045,51.0541,51.0267,51.045,78296.0
2017-11-10 15:00:00,56.07,56.09,56.04,56.09,90155.0,51.045,51.0632,51.0176,51.0632,90155.0
2017-11-10 15:10:00,56.09,56.11,56.06,56.09,525795.0,51.0632,51.0814,51.0359,51.0632,525795.0
2017-11-10 15:20:00,56.08,56.13,56.05,56.13,126409.0,51.0541,51.0996,51.0267,51.0996,126409.0
2017-11-10 15:30:00,56.13,56.15,56.06,56.07,221437.0,51.0996,51.1178,51.0359,51.045,221437.0
2017-11-10 15:40:00,56.07,56.1,56.06,56.08,143920.0,51.045,51.0723,51.0359,51.0541,143920.0
2017-11-10 15:50:00,56.08,56.11,56.04,56.09,706101.0,51.0541,51.0814,51.0176,51.0632,706101.0
2017-11-13 09:30:00,55.66,56.06,55.66,55.96,429915.0,50.6717,51.0359,50.6717,50.9448,429915.0
2017-11-13 09:40:00,55.96,56.0,55.81,55.91,76772.0,50.9448,50.9812,50.8083,50.8993,76772.0
2017-11-13 09:50:00,55.91,56.0,55.91,55.98,89806.0,50.8993,50.9812,50.8993,50.963,89806.0
2017-11-13 10:00:00,55.99,56.03,55.96,56.0,106984.0,50.9721,51.0085,50.9448,50.9812,106984.0
2017-11-13 10:10:00,56.01,56.06,55.98,56.02,156620.0,50.9903,51.0359,50.963,50.9994,156620.0
2017-11-13 10:20:00,56.02,56.09,55.98,56.0,133440.0,50.9994,51.0632,50.963,50.9812,133440.0
2017-11-13 10:30:00,56.0,56.0,55.89,55.89,129358.0,50.9812,50.9812,50.8811,50.8811,129358.0
2017-11-13 10:40:00,55.9,55.91,55.8,55.83,133858.0,50.8902,50.8993,50.7992,50.8265,133858.0
2017-11-13 10:50:00,55.83,55.92,55.8,55.91,144345.0,50.8265,50.9084,50.7992,50.8993,144345.0
2017-11-13 11:00:00,55.91,55.92,55.87,55.9,66980.0,50.8993,50.9084,50.8629,50.8902,66980.0
2017-11-13 11:10:00,55.9,55.91,55.86,55.9,83177.0,50.8902,50.8993,50.8538,50.8902,83177.0
2017-11-13 11:20:00,55.9,55.91,55.82,55.86,81265.0,50.8902,50.8993,50.8174,50.8538,81265.0
2017-11-13 11:30:00,55.86,55.88,55.7,55.74,307753.0,50.8538,50.872,50.7081,50.7445,307753.0
2017-11-13 11:40:00,55.74,55.93,55.74,55.87,230124.0,50.7445,50.9175,50.7445,50.8629,230124.0
2017-11-13 11:50:00,55.88,55.95,55.86,55.9,94023.0,50.872,50.9357,50.8538,50.8902,94023.0
2017-11-13 12:00:00,55.9,55.92,55.83,55.83,90853.0,50.8902,50.9084,50.8265,50.8265,90853.0
2017-11-13 12:10:00,55.84,55.9,55.83,55.86,60201.0,50.8356,50.8902,50.8265,50.8538,60201.0
2017-11-13 12:20:00,55.86,55.88,55.81,55.81,98195.0,50.8538,50.872,50.8083,50.8083,98195.0
2017-11-13 12:30:00,55.81,55.89,55.81,55.85,77780.0,50.8083,50.8811,50.8083,50.8447,77780.0
2017-11-13 12:40:00,55.84,55.85,55.79,55.82,158629.0,50.8356,50.8447,50.7901,50.8174,158629.0
2017-11-13 12:50:00,55.82,55.84,55.79,55.8,33277.0,50.8174,50.8356,50.7901,50.7992,33277.0
2017-11-13 13:00:00,55.8,55.85,55.8,55.84,94089.0,50.7992,50.8447,50.7992,50.8356,94089.0
2017-11-13 13:10:00,55.85,55.86,55.8,55.81,58801.0,50.8447,50.8538,50.7992,50.8083,58801.0
2017-11-13 13:20:00,55.8,55.82,55.77,55.81,50603.0,50.7992,50.8174,50.7718,50.8083,50603.0
2017-11-13 13:30:00,55.8,55.85,55.78,55.78,64387.0,50.7992,50.8447,50.7809,50.7809,64387.0
2017-11-13 13:40:00,55.79,55.79,55.73,55.76,132348.0,50.7901,50.7901,50.7354,50.7627,132348.0
2017-11-13 13:50:00,55.76,55.77,55.75,55.76,56199.0,50.7627,50.7718,50.7536,50.7627,56199.0
2017-11-13 14:00:00,55.77,55.9,55.75,55.82,130383.0,50.7718,50.8902,50.7536,50.8174,130383.0
2017-11-13 14:10:00,55.82,55.87,55.81,55.83,75038.0,50.8174,50.8629,50.8083,50.8265,75038.0
2017-11-13 14:20:00,55.83,55.84,55.77,55.78,80979.0,50.8265,50.8356,50.7718,50.7809,80979.0
2017-11-13 14:30:00,55.78,55.81,55.77,55.79,67443.0,50.7809,50.8083,50.7718,50.7901,67443.0
2017-11-13 14:40:00,55.78,55.83,55.78,55.81,56437.0,50.7809,50.8265,50.7809,50.8083,56437.0
2017-11-13 14:50:00,55.81,55.85,55.81,55.85,64477.0,50.8083,50.8447,50.8083,50.8447,64477.0
2017-11-13 15:00:00,55.84,55.85,55.8,55.85,66838.0,50.8356,50.8447,50.7992,50.8447,66838.0
2017-11-13 15:10:00,55.85,55.85,55.78,55.78,214693.0,50.8447,50.8447,50.7809,50.7809,214693.0
2017-11-13 15:20:00,55.78,55.8,55.74,55.78,160466.0,50.7809,50.7992,50.7445,50.7809,160466.0
2017-11-13 15:30:00,55.78,55.82,55.74,55.79,166932.0,50.7809,50.8174,50.7445,50.7901,166932.0
2017-11-13 15:40:00,55.79,55.8,55.74,55.79,232012.0,50.7901,50.7992,50.7445,50.7901,232012.0
2017-11-13 15:50:00,55.79,55.93,55.74,55.89,1122880.0,50.7901,50.9175,50.7445,50.8811,1122880.0
2017-11-14 09:30:00,55.71,55.76,55.53,55.72,255200.0,50.7172,50.7627,50.5534,50.7263,255200.0
2017-11-14 09:40:00,55.72,55.93,55.71,55.83,109019.0,50.7263,50.9175,50.7172,50.8265,109019.0
2017-11-14 09:50:00,55.85,55.99,55.85,55.89,97624.0,50.8447,50.9721,50.8447,50.8811,97624.0
2017-11-14 10:00:00,55.9,55.93,55.8,55.9,119807.0,50.8902,50.9175,50.7992,50.8902,119807.0
2017-11-14 10:10:00,55.89,56.0,55.88,55.91,116068.0,50.8811,50.9812,50.872,50.8993,116068.0
2017-11-14 10:20:00,55.91,56.04,55.88,56.04,118262.0,50.8993,51.0176,50.872,51.0176,118262.0
2017-11-14 10:30:00,56.05,56.08,55.99,56.02,90067.0,51.0267,51.0541,50.9721,50.9994,90067.0
2017-11-14 10:40:00,56.01,56.01,55.79,55.86,68052.0,50.9903,50.9903,50.7901,50.8538,68052.0
2017-11-14 10:50:00,55.86,55.95,55.84,55.89,87081.0,50.8538,50.9357,50.8356,50.8811,87081.0
2017-11-14 11:00:00,55.9,55.94,55.81,55.86,77186.0,50.8902,50.9266,50.8083,50.8538,77186.0
2017-11-14 11:10:00,55.86,55.89,55.8,55.89,78369.0,50.8538,50.8811,50.7992,50.8811,78369.0
2017-11-14 11:20:00,55.9,56.0,55.9,55.94,81909.0,50.8902,50.9812,50.8902,50.9266,81909.0
2017-11-14 11:30:00,55.94,55.99,55.91,55.97,54135.0,50.9266,50.9721,50.8993,50.9539,54135.0
2017-11-14 11:40:00,55.97,56.0,55.92,55.99,107535.0,50.9539,50.9812,50.9084,50.9721,107535.0
2017-11-14 11:50:00,55.98,55.99,55.9,55.97,73608.0,50.963,50.9721,50.8902,50.9539,73608.0
2017-11-14 12:00:00,55.97,56.04,55.94,55.95,65192.0,50.9539,51.0176,50.9266,50.9357,65192.0
2017-11-14 12:10:00,55.96,55.96,55.91,55.94,56153.0,50.9448,50.9448,50.8993,50.9266,56153.0
2017-11-14 12:20:00,55.95,55.96,55.94,55.95,33760.0,50.9357,50.9448,50.9266,50.9357,33760.0
2017-11-14 12:30:00,55.95,56.11,55.93,56.11,47956.0,50.9357,51.0814,50.9175,51.0814,47956.0
2017-11-14 12:40:00,56.1,56.15,56.07,56.12,38351.0,51.0723,51.1178,51.045,51.0905,38351.0
2017-11-14 12:50:00,56.13,56.17,56.1,56.12,62630.0,51.0996,51.136,51.0723,51.0905,62630.0
2017-11-14 13:00:00,56.13,56.18,56.12,56.15,40957.0,51.0996,51.1451,51.0905,51.1178,40957.0
2017-11-14 13:10:00,56.16,56.17,56.07,56.09,49900.0,51.1269,51.136,51.045,51.0632,49900.0
2017-11-14 13:20:00,56.08,56.16,56.06,56.11,45756.0,51.0541,51.1269,51.0359,51.0814,45756.0
2017-11-14 13:30:00,56.12,56.17,56.11,56.14,32143.0,51.0905,51.136,51.0814,51.1087,32143.0
2017-11-14 13:40:00,56.14,56.17,56.1,56.12,55589.0,51.1087,51.136,51.0723,51.0905,55589.0
2017-11-14 13:50:00,56.12,56.13,56.07,56.09,73131.0,51.0905,51.0996,51.045,51.0632,73131.0
2017-11-14 14:00:00,56.09,56.1,56.04,56.05,43569.0,51.0632,51.0723,51.0176,51.0267,43569.0
2017-11-14 14:10:00,56.05,56.06,55.97,55.97,56140.0,51.0267,51.0359,50.9539,50.9539,56140.0
2017-11-14 14:20:00,55.98,56.03,55.97,56.03,54069.0,50.963,51.0085,50.9539,51.0085,54069.0
2017-11-14 14:30:00,56.03,56.03,55.97,55.98,52907.0,51.0085,51.0085,50.9539,50.963,52907.0
2017-11-14 14:40:00,55.99,56.02,55.93,55.94,56734.0,50.9721,50.9994,50.9175,50.9266,56734.0
2017-11-14 14:50:00,55.94,55.95,55.9,55.91,52392.0,50.9266,50.9357,50.8902,50.8993,52392.0
2017-11-14 15:00:00,55.91,55.95,55.89,55.94,84482.0,50.8993,50.9357,50.8811,50.9266,84482.0
2017-11-14 15:10:00,55.94,56.02,55.93,56.01,47318.0,50.9266,50.9994,50.9175,50.9903,47318.0
2017-11-14 15:20:00,56.01,56.03,56.0,56.02,52443.0,50.9903,51.0085,50.9812,50.9994,52443.0
2017-11-14 15:30:00,56.02,56.07,56.02,56.02,82509.0,50.9994,51.045,50.9994,50.9994,82509.0
2017-11-14 15:40:00,56.02,56.03,55.96,56.0,104761.0,50.9994,51.0085,50.9448,50.9812,104761.0
2017-11-14 15:50:00,56.0,56.02,55.96,55.99,387350.0,50.9812,50.9994,50.9448,50.9721,387350.0
2017-11-15 09:30:00,55.96,56.02,55.82,55.98,274049.0,50.9448,50.9994,50.8174,50.963,274049.0
2017-11-15 09:40:00,55.98,56.06,55.94,56.05,274140.0,50.963,51.0359,50.9266,51.0267,274140.0
2017-11-15 09:50:00,56.05,56.4,56.05,56.32,220334.0,51.0267,51.3454,51.0267,51.2726,220334.0
2017-11-15 10:00:00,56.32,56.39,56.25,56.36,152137.0,51.2726,51.3363,51.2088,51.309,152137.0
2017-11-15 10:10:00,56.36,56.49,56.36,56.45,143876.0,51.309,51.4273,51.309,51.3909,143876.0
2017-11-15 10:20:00,56.45,56.45,56.29,56.29,123259.0,51.3909,51.3909,51.2452,51.2452,123259.0
2017-11-15 10:30:00,56.29,56.31,56.17,56.28,122438.0,51.2452,51.2634,51.136,51.2361,122438.0
2017-11-15 10:40:00,56.29,56.42,56.29,56.4,96515.0,51.2452,51.3636,51.2452,51.3454,96515.0
2017-11-15 10:50:00,56.41,56.45,56.34,56.4,91303.0,51.3545,51.3909,51.2908,51.3454,91303.0
2017-11-15 11:00:00,56.39,56.39,56.24,56.3,68489.0,51.3363,51.3363,51.1997,51.2543,68489.0
2017-11-15 11:10:00,56.3,56.36,56.29,56.35,128578.0,51.2543,51.309,51.2452,51.2999,128578.0
2017-11-15 11:20:00,56.36,56.41,56.3,56.32,139214.0,51.309,51.3545,51.2543,51.2726,139214.0
2017-11-15 11:30:00,56.31,56.37,56.31,56.36,87170.0,51.2634,51.3181,51.2634,51.309,87170.0
2017-11-15 11:40:00,56.36,56.42,56.35,56.41,53485.0,51.309,51.3636,51.2999,51.3545,53485.0
2017-11-15 11:50:00,56.42,56.45,56.39,56.45,60481.0,51.3636,51.3909,51.3363,51.3909,60481.0
2017-11-15 12:00:00,56.44,56.54,56.42,56.52,180473.0,51.3818,51.4728,51.3636,51.4546,180473.0
2017-11-15 12:10:00,56.52,56.54,56.49,56.52,63349.0,51.4546,51.4728,51.4273,51.4546,63349.0
2017-11-15 12:20:00,56.52,56.54,56.41,56.52,111498.0,51.4546,51.4728,51.3545,51.4546,111498.0
2017-11-15 12:30:00,56.52,56.76,56.5,56.73,111212.0,51.4546,51.6731,51.4364,51.6458,111212.0
2017-11-15 12:40:00,56.73,56.77,56.69,56.72,87093.0,51.6458,51.6822,51.6094,51.6367,87093.0
2017-11-15 12:50:00,56.73,56.78,56.7,56.75,57970.0,51.6458,51.6913,51.6185,51.664,57970.0
2017-11-15 13:00:00,56.76,56.8,56.73,56.76,212889.0,51.6731,51.7095,51.6458,51.6731,212889.0
2017-11-15 13:10:00,56.76,56.78,56.74,56.77,61450.0,51.6731,51.6913,51.6549,51.6822,61450.0
2017-11-15 13:20:00,56.77,56.79,56.74,56.75,70584.0,51.6822,51.7004,51.6549,51.664,70584.0
2017-11-15 13:30:00,56.76,56.79,56.75,56.76,53541.0,51.6731,51.7004,51.664,51.6731,53541.0
2017-11-15 13:40:00,56.77,56.8,56.74,56.78,119025.0,51.6822,51.7095,51.6549,51.6913,119025.0
2017-11-15 13:50:00,56.79,56.86,56.78,56.84,117544.0,51.7004,51.7642,51.6913,51.7459,117544.0
2017-11-15 14:00:00,56.83,56.87,56.81,56.82,108629.0,51.7368,51.7733,51.7186,51.7277,108629.0
2017-11-15 14:10:00,56.81,56.82,56.71,56.75,98670.0,51.7186,51.7277,51.6276,51.664,98670.0
2017-11-15 14:20:00,56.75,56.75,56.68,56.73,79772.0,51.664,51.664,51.6003,51.6458,79772.0
2017-11-15 14:30:00,56.73,56.73,56.68,56.69,89337.0,51.6458,51.6458,51.6003,51.6094,89337.0
2017-11-15 14:40:00,56.69,56.73,56.68,56.72,109051.0,51.6094,51.6458,51.6003,51.6367,109051.0
2017-11-15 14:50:00,56.73,56.78,56.72,56.77,105712.0,51.6458,51.6913,51.6367,51.6822,105712.0
2017-11-15 15:00:00,56.76,56.78,56.72,56.78,111171.0,51.6731,51.6913,51.6367,51.6913,111171.0
2017-11-15 15:10:00,56.78,56.82,56.73,56.75,120338.0,51.6913,51.7277,51.6458,51.664,120338.0
2017-11-15 15:20:00,56.74,56.76,56.64,56.65,99096.0,51.6549,51.6731,51.5639,51.573,99096.0
2017-11-15 15:30:00,56.64,56.7,56.64,56.68,188265.0,51.5639,51.6185,51.5639,51.6003,188265.0
2017-11-15 15:40:00,56.68,56.79,56.67,56.74,308559.0,51.6003,51.7004,51.5912,51.6549,308559.0
2017-11-15 15:50:00,56.74,56.74,56.61,56.63,569602.0,51.6549,51.6549,51.5366,51.5548,569602.0
2017-11-16 09:30:00,56.62,56.88,56.49,56.71,271064.0,51.5457,51.7824,51.4273,51.6276,271064.0
2017-11-16 09:40:00,56.72,56.73,56.41,56.61,259392.0,51.6367,51.6458,51.3545,51.5366,259392.0
2017-11-16 09:50:00,56.6,56.75,56.51,56.69,153661.0,51.5275,51.664,51.4455,51.6094,153661.0
2017-11-16 10:00:00,56.69,56.83,56.68,56.77,98495.0,51.6094,51.7368,51.6003,51.6822,98495.0
2017-11-16 10:10:00,56.77,56.83,56.73,56.8,109866.0,51.6822,51.7368,51.6458,51.7095,109866.0
2017-11-16 10:20:00,56.81,56.84,56.76,56.82,83492.0,51.7186,51.7459,51.6731,51.7277,83492.0
2017-11-16 10:30:00,56.82,56.9,56.78,56.9,74337.0,51.7277,51.8006,51.6913,51.8006,74337.0
2017-11-16 10:40:00,56.89,56.98,56.82,56.83,103694.0,51.7915,51.8734,51.7277,51.7368,103694.0
2017-11-16 10:50:00,56.82,56.87,56.78,56.81,82912.0,51.7277,51.7733,51.6913,51.7186,82912.0
2017-11-16 11:00:00,56.81,56.95,56.8,56.93,102600.0,51.7186,51.8461,51.7095,51.8279,102600.0
2017-11-16 11:10:00,56.93,56.97,56.84,56.93,243538.0,51.8279,51.8643,51.7459,51.8279,243538.0
2017-11-16 11:20:00,56.93,57.07,56.91,56.98,314716.0,51.8279,51.9553,51.8097,51.8734,314716.0
2017-11-16 11:30:00,56.98,57.11,56.98,57.1,122867.0,51.8734,51.9918,51.8734,51.9826,122867.0
2017-11-16 11:40:00,57.1,57.17,57.06,57.15,94130.0,51.9826,52.0464,51.9462,52.0282,94130.0
2017-11-16 11:50:00,57.15,57.16,57.09,57.16,109972.0,52.0282,52.0373,51.9735,52.0373,109972.0
2017-11-16 12:00:00,57.15,57.19,57.09,57.09,198865.0,52.0282,52.0646,51.9735,51.9735,198865.0
2017-11-16 12:10:00,57.09,57.13,57.06,57.06,51759.0,51.9735,52.01,51.9462,51.9462,51759.0
2017-11-16 12:20:00,57.07,57.09,57.02,57.07,72852.0,51.9553,51.9735,51.9098,51.9553,72852.0
2017-11-16 12:30:00,57.08,57.11,57.07,57.09,44714.0,51.9644,51.9918,51.9553,51.9735,44714.0
2017-11-16 12:40:00,57.09,57.19,57.08,57.19,43958.0,51.9735,52.0646,51.9644,52.0646,43958.0
2017-11-16 12:50:00,57.18,57.25,57.15,57.25,77081.0,52.0555,52.1192,52.0282,52.1192,77081.0
2017-11-16 13:00:00,57.25,57.28,57.22,57.23,114348.0,52.1192,52.1465,52.0919,52.101,114348.0
2017-11-16 13:10:00,57.23,57.23,57.14,57.15,66465.0,52.101,52.101,52.0191,52.0282,66465.0
2017-11-16 13:20:00,57.15,57.15,57.06,57.11,101597.0,52.0282,52.0282,51.9462,51.9918,101597.0
2017-11-16 13:30:00,57.1,57.18,57.1,57.13,135984.0,51.9826,52.0555,51.9826,52.01,135984.0
2017-11-16 13:40:00,57.13,57.16,57.07,57.16,117008.0,52.01,52.0373,51.9553,52.0373,117008.0
2017-11-16 13:50:00,57.16,57.19,57.12,57.14,76044.0,52.0373,52.0646,52.0009,52.0191,76044.0
2017-11-16 14:00:00,57.14,57.18,57.13,57.15,46317.0,52.0191,52.0555,52.01,52.0282,46317.0
2017-11-16 14:10:00,57.15,57.18,57.07,57.16,105932.0,52.0282,52.0555,51.9553,52.0373,105932.0
2017-11-16 14:20:00,57.17,57.18,57.13,57.14,117634.0,52.0464,52.0555,52.01,52.0191,117634.0
2017-11-16 14:30:00,57.15,57.19,57.14,57.16,89526.0,52.0282,52.0646,52.0191,52.0373,89526.0
2017-11-16 14:40:00,57.15,57.23,57.15,57.21,183973.0,52.0282,52.101,52.0282,52.0828,183973.0
2017-11-16 14:50:00,57.2,57.26,57.18,57.19,424017.0,52.0737,52.1283,52.0555,52.0646,424017.0
2017-11-16 15:00:00,57.18,57.18,57.1,57.14,212818.0,52.0555,52.0555,51.9826,52.0191,212818.0
2017-11-16 15:10:00,57.13,57.15,57.04,57.1,340837.0,52.01,52.0282,51.928,51.9826,340837.0
2017-11-16 15:20:00,57.1,57.2,57.09,57.2,345944.0,51.9826,52.0737,51.9735,52.0737,345944.0
2017-11-16 15:30:00,57.2,57.24,57.17,57.19,231119.0,52.0737,52.1101,52.0464,52.0646,231119.0
2017-11-16 15:40:00,57.19,57.26,57.16,57.18,297806.0,52.0646,52.1283,52.0373,52.0555,297806.0
2017-11-16 15:50:00,57.17,57.24,57.17,57.23,578411.0,52.0464,52.1101,52.0464,52.101,578411.0
2017-11-17 09:30:00,58.54,59.19,58.37,58.92,1832503.0,53.2936,53.8853,53.1388,53.6395,1832503.0
2017-11-17 09:40:00,58.93,59.43,58.87,59.43,967303.0,53.6486,54.1038,53.594,54.1038,967303.0
2017-11-17 09:50:00,59.43,59.53,59.22,59.37,675619.0,54.1038,54.1949,53.9127,54.0492,675619.0
2017-11-17 10:00:00,59.36,59.41,59.18,59.38,363884.0,54.0401,54.0856,53.8762,54.0583,363884.0
2017-11-17 10:10:00,59.38,59.43,59.3,59.37,344265.0,54.0583,54.1038,53.9855,54.0492,344265.0
2017-11-17 10:20:00,59.37,59.41,59.04,59.11,258975.0,54.0492,54.0856,53.7488,53.8125,258975.0
2017-11-17 10:30:00,59.12,59.15,58.79,58.84,256141.0,53.8216,53.8489,53.5212,53.5667,256141.0
2017-11-17 10:40:00,58.83,58.92,58.67,58.91,264542.0,53.5576,53.6395,53.4119,53.6304,264542.0
2017-11-17 10:50:00,58.91,58.94,58.72,58.74,341017.0,53.6304,53.6577,53.4575,53.4757,341017.0
2017-11-17 11:00:00,58.73,58.95,58.71,58.84,311114.0,53.4666,53.6668,53.4484,53.5667,311114.0
2017-11-17 11:10:00,58.84,58.88,58.57,58.59,199699.0,53.5667,53.6031,53.3209,53.3391,199699.0
2017-11-17 11:20:00,58.61,58.75,58.49,58.72,195516.0,53.3573,53.4848,53.2481,53.4575,195516.0
2017-11-17 11:30:00,58.71,58.86,58.69,58.73,243251.0,53.4484,53.5849,53.4302,53.4666,243251.0
2017-11-17 11:40:00,58.73,58.82,58.72,58.79,145843.0,53.4666,53.5485,53.4575,53.5212,145843.0
2017-11-17 11:50:00,58.79,58.82,58.73,58.79,131902.0,53.5212,53.5485,53.4666,53.5212,131902.0
2017-11-17 12:00:00,58.78,58.78,58.63,58.69,131983.0,53.5121,53.5121,53.3755,53.4302,131983.0
2017-11-17 12:10:00,58.69,58.83,58.68,58.76,170981.0,53.4302,53.5576,53.421,53.4939,170981.0
2017-11-17 12:20:00,58.75,58.92,58.69,58.91,762543.0,53.4848,53.6395,53.4302,53.6304,762543.0
2017-11-17 12:30:00,58.91,58.95,58.81,58.86,282163.0,53.6304,53.6668,53.5394,53.5849,282163.0
2017-11-17 12:40:00,58.86,58.97,58.86,58.93,153956.0,53.5849,53.6851,53.5849,53.6486,153956.0
2017-11-17 12:50:00,58.93,58.98,58.89,58.9,149450.0,53.6486,53.6942,53.6122,53.6213,149450.0
2017-11-17 13:00:00,58.89,58.93,58.86,58.91,109835.0,53.6122,53.6486,53.5849,53.6304,109835.0
2017-11-17 13:10:00,58.92,58.97,58.79,58.8,135590.0,53.6395,53.6851,53.5212,53.5303,135590.0
2017-11-17 13:20:00,58.8,58.86,58.78,58.82,97223.0,53.5303,53.5849,53.5121,53.5485,97223.0
2017-11-17 13:30:00,58.81,58.85,58.79,58.84,127106.0,53.5394,53.5758,53.5212,53.5667,127106.0
2017-11-17 13:40:00,58.84,58.84,58.75,58.77,101297.0,53.5667,53.5667,53.4848,53.503,101297.0
2017-11-17 13:50:00,58.76,58.86,58.75,58.85,353148.0,53.4939,53.5849,53.4848,53.5758,353148.0
2017-11-17 14:00:00,58.84,58.88,58.83,58.87,121795.0,53.5667,53.6031,53.5576,53.594,121795.0
2017-11-17 14:10:00,58.88,58.9,58.86,58.9,121026.0,53.6031,53.6213,53.5849,53.6213,121026.0
2017-11-17 14:20:00,58.9,58.9,58.81,58.85,266852.0,53.6213,53.6213,53.5394,53.5758,266852.0
2017-11-17 14:30:00,58.85,58.88,58.83,58.86,127557.0,53.5758,53.6031,53.5576,53.5849,127557.0
2017-11-17 14:40:00,58.86,58.9,58.84,58.88,174750.0,53.5849,53.6213,53.5667,53.6031,174750.0
2017-11-17 14:50:00,58.89,59.03,58.88,58.98,360328.0,53.6122,53.7397,53.6031,53.6942,360328.0
2017-11-17 15:00:00,58.98,59.02,58.95,59.02,199743.0,53.6942,53.7306,53.6668,53.7306,199743.0
2017-11-17 15:10:00,59.02,59.13,59.01,59.01,269033.0,53.7306,53.8307,53.7215,53.7215,269033.0
2017-11-17 15:20:00,59.02,59.09,58.99,59.06,175332.0,53.7306,53.7943,53.7033,53.767,175332.0
2017-11-17 15:30:00,59.05,59.15,59.01,59.11,290887.0,53.7579,53.8489,53.7215,53.8125,290887.0
2017-11-17 15:40:00,59.11,59.12,58.99,59.07,400804.0,53.8125,53.8216,53.7033,53.7761,400804.0
2017-11-17 15:50:00,59.07,59.23,59.06,59.18,1291833.0,53.7761,53.9218,53.767,53.8762,1291833.0
2017-11-20 09:30:00,58.63,58.97,57.98,58.64,552435.0,53.3755,53.6851,52.7838,53.3846,552435.0
2017-11-20 09:40:00,58.63,58.97,58.62,58.97,220276.0,53.3755,53.6851,53.3664,53.6851,220276.0
2017-11-20 09:50:00,58.96,58.96,58.79,58.9,177527.0,53.676,53.676,53.5212,53.6213,177527.0
2017-11-20 10:00:00,58.9,59.2,58.9,59.12,325208.0,53.6213,53.8944,53.6213,53.8216,325208.0
2017-11-20 10:10:00,59.11,59.19,58.98,59.08,183061.0,53.8125,53.8853,53.6942,53.7852,183061.0
2017-11-20 10:20:00,59.08,59.14,58.99,59.04,166055.0,53.7852,53.8398,53.7033,53.7488,166055.0
2017-11-20 10:30:00,59.03,59.1,58.94,59.1,163143.0,53.7397,53.8034,53.6577,53.8034,163143.0
2017-11-20 10:40:00,59.1,59.39,59.08,59.38,209126.0,53.8034,54.0674,53.7852,54.0583,209126.0
2017-11-20 10:50:00,59.39,59.5,59.38,59.47,489063.0,54.0674,54.1676,54.0583,54.1402,489063.0
2017-11-20 11:00:00,59.47,59.5,59.17,59.17,200888.0,54.1402,54.1676,53.8671,53.8671,200888.0
2017-11-20 11:10:00,59.18,59.2,59.08,59.2,146375.0,53.8762,53.8944,53.7852,53.8944,146375.0
2017-11-20 11:20:00,59.2,59.31,59.14,59.23,203448.0,53.8944,53.9946,53.8398,53.9218,203448.0
2017-11-20 11:30:00,59.23,59.33,59.18,59.21,182923.0,53.9218,54.0128,53.8762,53.9035,182923.0
2017-11-20 11:40:00,59.2,59.3,59.2,59.28,102425.0,53.8944,53.9855,53.8944,53.9673,102425.0
2017-11-20 11:50:00,59.28,59.29,59.18,59.2,145396.0,53.9673,53.9764,53.8762,53.8944,145396.0
2017-11-20 12:00:00,59.2,59.21,59.15,59.17,220911.0,53.8944,53.9035,53.8489,53.8671,220911.0
2017-11-20 12:10:00,59.17,59.18,59.12,59.16,77697.0,53.8671,53.8762,53.8216,53.858,77697.0
2017-11-20 12:20:00,59.15,59.22,59.14,59.18,53589.0,53.8489,53.9127,53.8398,53.8762,53589.0
2017-11-20 12:30:00,59.18,59.2,59.14,59.18,124763.0,53.8762,53.8944,53.8398,53.8762,124763.0
2017-11-20 12:40:00,59.18,59.2,59.16,59.19,81573.0,53.8762,53.8944,53.858,53.8853,81573.0
2017-11-20 12:50:00,59.19,59.2,59.12,59.2,72815.0,53.8853,53.8944,53.8216,53.8944,72815.0
2017-11-20 13:00:00,59.19,59.2,59.15,59.17,66118.0,53.8853,53.8944,53.8489,53.8671,66118.0
2017-11-20 13:10:00,59.18,59.23,59.17,59.2,113018.0,53.8762,53.9218,53.8671,53.8944,113018.0
2017-11-20 13:20:00,59.2,59.22,59.18,59.2,88750.0,53.8944,53.9127,53.8762,53.8944,88750.0
2017-11-20 13:30:00,59.2,59.27,59.18,59.27,68850.0,53.8944,53.9582,53.8762,53.9582,68850.0
2017-11-20 13:40:00,59.27,59.29,59.19,59.2,67168.0,53.9582,53.9764,53.8853,53.8944,67168.0
2017-11-20 13:50:00,59.19,59.21,59.16,59.16,129537.0,53.8853,53.9035,53.858,53.858,129537.0
2017-11-20 14:00:00,59.16,59.16,59.09,59.14,93551.0,53.858,53.858,53.7943,53.8398,93551.0
2017-11-20 14:10:00,59.14,59.16,59.12,59.15,78399.0,53.8398,53.858,53.8216,53.8489,78399.0
2017-11-20 14:20:00,59.15,59.17,59.14,59.17,96852.0,53.8489,53.8671,53.8398,53.8671,96852.0
2017-11-20 14:30:00,59.17,59.18,59.14,59.18,83221.0,53.8671,53.8762,53.8398,53.8762,83221.0
2017-11-20 14:40:00,59.18,59.18,59.11,59.12,86064.0,53.8762,53.8762,53.8125,53.8216,86064.0
2017-11-20 14:50:00,59.11,59.15,59.11,59.14,97678.0,53.8125,53.8489,53.8125,53.8398,97678.0
2017-11-20 15:00:00,59.15,59.22,59.14,59.19,131053.0,53.8489,53.9127,53.8398,53.8853,131053.0
2017-11-20 15:10:00,59.19,59.19,59.15,59.18,118334.0,53.8853,53.8853,53.8489,53.8762,118334.0
2017-11-20 15:20:00,59.18,59.19,59.15,59.18,204002.0,53.8762,53.8853,53.8489,53.8762,204002.0
2017-11-20 15:30:00,59.17,59.2,59.15,59.2,319852.0,53.8671,53.8944,53.8489,53.8944,319852.0
2017-11-20 15:40:00,59.2,59.24,59.17,59.22,237767.0,53.8944,53.9309,53.8671,53.9127,237767.0
2017-11-20 15:50:00,59.21,59.28,59.16,59.25,549501.0,53.9035,53.9673,53.858,53.94,549501.0
2017-11-21 09:30:00,59.03,59.19,58.93,59.15,478544.0,53.7397,53.8853,53.6486,53.8489,478544.0
2017-11-21 09:40:00,59.15,59.25,59.06,59.08,209538.0,53.8489,53.94,53.767,53.7852,209538.0
2017-11-21 09:50:00,59.08,59.22,59.04,59.2,234032.0,53.7852,53.9127,53.7488,53.8944,234032.0
2017-11-21 10:00:00,59.21,59.31,59.19,59.3,202493.0,53.9035,53.9946,53.8853,53.9855,202493.0
2017-11-21 10:10:00,59.29,59.3,59.16,59.17,124039.0,53.9764,53.9855,53.858,53.8671,124039.0
2017-11-21 10:20:00,59.18,59.3,59.17,59.26,305249.0,53.8762,53.9855,53.8671,53.9491,305249.0
2017-11-21 10:30:00,59.26,59.28,59.2,59.22,122903.0,53.9491,53.9673,53.8944,53.9127,122903.0
2017-11-21 10:40:00,59.21,59.23,59.14,59.15,253258.0,53.9035,53.9218,53.8398,53.8489,253258.0
2017-11-21 10:50:00,59.14,59.15,59.05,59.08,188070.0,53.8398,53.8489,53.7579,53.7852,188070.0
2017-11-21 11:00:00,59.07,59.15,59.03,59.1,227707.0,53.7761,53.8489,53.7397,53.8034,227707.0
2017-11-21 11:10:00,59.1,59.14,59.02,59.09,284525.0,53.8034,53.8398,53.7306,53.7943,284525.0
2017-11-21 11:20:00,59.1,59.17,59.06,59.17,219859.0,53.8034,53.8671,53.767,53.8671,219859.0
2017-11-21 11:30:00,59.17,59.28,59.16,59.27,176029.0,53.8671,53.9673,53.858,53.9582,176029.0
2017-11-21 11:40:00,59.28,59.36,59.18,59.2,141807.0,53.9673,54.0401,53.8762,53.8944,141807.0
2017-11-21 11:50:00,59.2,59.29,59.15,59.27,104280.0,53.8944,53.9764,53.8489,53.9582,104280.0
2017-11-21 12:00:00,59.27,59.31,59.25,59.25,79148.0,53.9582,53.9946,53.94,53.94,79148.0
2017-11-21 12:10:00,59.26,59.28,59.25,59.25,50078.0,53.9491,53.9673,53.94,53.94,50078.0
2017-11-21 12:20:00,59.25,59.27,59.23,59.27,59603.0,53.94,53.9582,53.9218,53.9582,59603.0
2017-11-21 12:30:00,59.27,59.27,59.19,59.21,100881.0,53.9582,53.9582,53.8853,53.9035,100881.0
2017-11-21 12:40:00,59.2,59.28,59.2,59.28,74470.0,53.8944,53.9673,53.8944,53.9673,74470.0
2017-11-21 12:50:00,59.28,59.3,59.24,59.25,50920.0,53.9673,53.9855,53.9309,53.94,50920.0
2017-11-21 13:00:00,59.24,59.27,59.23,59.26,72194.0,53.9309,53.9582,53.9218,53.9491,72194.0
2017-11-21 13:10:00,59.25,59.26,59.2,59.23,101054.0,53.94,53.9491,53.8944,53.9218,101054.0
2017-11-21 13:20:00,59.23,59.23,59.2,59.21,89437.0,53.9218,53.9218,53.8944,53.9035,89437.0
2017-11-21 13:30:00,59.21,59.28,59.18,59.23,303412.0,53.9035,53.9673,53.8762,53.9218,303412.0
2017-11-21 13:40:00,59.23,59.29,59.18,59.26,125113.0,53.9218,53.9764,53.8762,53.9491,125113.0
2017-11-21 13:50:00,59.26,59.28,59.23,59.23,115195.0,53.9491,53.9673,53.9218,53.9218,115195.0
2017-11-21 14:00:00,59.23,59.28,59.19,59.25,247160.0,53.9218,53.9673,53.8853,53.94,247160.0
2017-11-21 14:10:00,59.25,59.3,59.23,59.24,116853.0,53.94,53.9855,53.9218,53.9309,116853.0
2017-11-21 14:20:00,59.25,59.25,59.19,59.23,87307.0,53.94,53.94,53.8853,53.9218,87307.0
2017-11-21 14:30:00,59.23,59.23,59.19,59.21,115809.0,53.9218,53.9218,53.8853,53.9035,115809.0
2017-11-21 14:40:00,59.21,59.24,59.19,59.2,114704.0,53.9035,53.9309,53.8853,53.8944,114704.0
2017-11-21 14:50:00,59.21,59.23,59.2,59.23,118819.0,53.9035,53.9218,53.8944,53.9218,118819.0
2017-11-21 15:00:00,59.23,59.24,59.2,59.22,140407.0,53.9218,53.9309,53.8944,53.9127,140407.0
2017-11-21 15:10:00,59.21,59.23,59.2,59.23,99968.0,53.9035,53.9218,53.8944,53.9218,99968.0
2017-11-21 15:20:00,59.23,59.28,59.19,59.27,190874.0,53.9218,53.9673,53.8853,53.9582,190874.0
2017-11-21 15:30:00,59.26,59.29,59.25,59.29,154600.0,53.9491,53.9764,53.94,53.9764,154600.0
2017-11-21 15:40:00,59.29,59.29,59.22,59.25,246848.0,53.9764,53.9764,53.9127,53.94,246848.0
2017-11-21 15:50:00,59.25,59.4,59.24,59.39,612932.0,53.94,54.0765,53.9309,54.0674,612932.0
2017-11-22 09:30:00,59.18,59.34,59.07,59.09,473097.0,53.8762,54.0219,53.7761,53.7943,473097.0
2017-11-22 09:40:00,59.08,59.2,59.03,59.19,347973.0,53.7852,53.8944,53.7397,53.8853,347973.0
2017-11-22 09:50:00,59.17,59.17,59.05,59.09,270394.0,53.8671,53.8671,53.7579,53.7943,270394.0
2017-11-22 10:00:00,59.08,59.11,59.03,59.05,355453.0,53.7852,53.8125,53.7397,53.7579,355453.0
2017-11-22 10:10:00,59.05,59.1,58.97,59.09,407136.0,53.7579,53.8034,53.6851,53.7943,407136.0
2017-11-22 10:20:00,59.08,59.08,59.0,59.07,204258.0,53.7852,53.7852,53.7124,53.7761,204258.0
2017-11-22 10:30:00,59.08,59.14,59.05,59.1,463180.0,53.7852,53.8398,53.7579,53.8034,463180.0
2017-11-22 10:40:00,59.1,59.11,59.01,59.04,244230.0,53.8034,53.8125,53.7215,53.7488,244230.0
2017-11-22 10:50:00,59.04,59.1,59.03,59.06,102469.0,53.7488,53.8034,53.7397,53.767,102469.0
2017-11-22 11:00:00,59.05,59.08,59.01,59.05,158786.0,53.7579,53.7852,53.7215,53.7579,158786.0
2017-11-22 11:10:00,59.04,59.09,59.04,59.09,78589.0,53.7488,53.7943,53.7488,53.7943,78589.0
2017-11-22 11:20:00,59.09,59.14,59.07,59.13,152334.0,53.7943,53.8398,53.7761,53.8307,152334.0
2017-11-22 11:30:00,59.12,59.15,59.11,59.15,143280.0,53.8216,53.8489,53.8125,53.8489,143280.0
2017-11-22 11:40:00,59.14,59.15,59.03,59.04,73952.0,53.8398,53.8489,53.7397,53.7488,73952.0
2017-11-22 11:50:00,59.04,59.07,59.0,59.05,88417.0,53.7488,53.7761,53.7124,53.7579,88417.0
2017-11-22 12:00:00,59.05,59.07,58.98,58.99,77008.0,53.7579,53.7761,53.6942,53.7033,77008.0
2017-11-22 12:10:00,58.98,59.01,58.96,58.98,111011.0,53.6942,53.7215,53.676,53.6942,111011.0
2017-11-22 12:20:00,58.98,59.11,58.94,59.08,90948.0,53.6942,53.8125,53.6577,53.7852,90948.0
2017-11-22 12:30:00,59.07,59.07,59.01,59.01,56767.0,53.7761,53.7761,53.7215,53.7215,56767.0
2017-11-22 12:40:00,59.02,59.06,59.01,59.04,68650.0,53.7306,53.767,53.7215,53.7488,68650.0
2017-11-22 12:50:00,59.03,59.07,59.02,59.05,162118.0,53.7397,53.7761,53.7306,53.7579,162118.0
2017-11-22 13:00:00,59.05,59.05,59.01,59.03,56512.0,53.7579,53.7579,53.7215,53.7397,56512.0
2017-11-22 13:10:00,59.03,59.04,59.01,59.02,39822.0,53.7397,53.7488,53.7215,53.7306,39822.0
2017-11-22 13:20:00,59.02,59.09,59.0,59.07,58194.0,53.7306,53.7943,53.7124,53.7761,58194.0
2017-11-22 13:30:00,59.08,59.1,59.05,59.06,66913.0,53.7852,53.8034,53.7579,53.767,66913.0
2017-11-22 13:40:00,59.06,59.09,59.04,59.07,101817.0,53.767,53.7943,53.7488,53.7761,101817.0
2017-11-22 13:50:00,59.07,59.07,59.0,59.03,74279.0,53.7761,53.7761,53.7124,53.7397,74279.0
2017-11-22 14:00:00,59.03,59.1,59.02,59.06,73369.0,53.7397,53.8034,53.7306,53.767,73369.0
2017-11-22 14:10:00,59.06,59.09,59.01,59.01,92415.0,53.767,53.7943,53.7215,53.7215,92415.0
2017-11-22 14:20:00,59.01,59.02,58.97,58.98,70851.0,53.7215,53.7306,53.6851,53.6942,70851.0
2017-11-22 14:30:00,58.98,58.99,58.96,58.97,88426.0,53.6942,53.7033,53.676,53.6851,88426.0
2017-11-22 14:40:00,58.96,58.97,58.95,58.97,73857.0,53.676,53.6851,53.6668,53.6851,73857.0
2017-11-22 14:50:00,58.97,59.03,58.97,59.01,107052.0,53.6851,53.7397,53.6851,53.7215,107052.0
2017-11-22 15:00:00,59.01,59.01,58.95,58.97,130569.0,53.7215,53.7215,53.6668,53.6851,130569.0
2017-11-22 15:10:00,58.97,59.0,58.96,59.0,82095.0,53.6851,53.7124,53.676,53.7124,82095.0
2017-11-22 15:20:00,59.0,59.0,58.97,58.99,90794.0,53.7124,53.7124,53.6851,53.7033,90794.0
2017-11-22 15:30:00,58.99,59.0,58.97,59.0,106671.0,53.7033,53.7124,53.6851,53.7124,106671.0
2017-11-22 15:40:00,58.99,59.06,58.99,59.05,242472.0,53.7033,53.767,53.7033,53.7579,242472.0
2017-11-22 15:50:00,59.06,59.14,59.04,59.1,776026.0,53.767,53.8398,53.7488,53.8034,776026.0
2017-11-24 09:30:00,59.0,59.32,58.91,59.26,349572.0,53.7124,54.0037,53.6304,53.9491,349572.0
2017-11-24 09:40:00,59.26,59.31,59.14,59.17,113129.0,53.9491,53.9946,53.8398,53.8671,113129.0
2017-11-24 09:50:00,59.17,59.19,59.05,59.12,121059.0,53.8671,53.8853,53.7579,53.8216,121059.0
2017-11-24 10:00:00,59.12,59.2,59.11,59.2,179108.0,53.8216,53.8944,53.8125,53.8944,179108.0
2017-11-24 10:10:00,59.2,59.25,59.15,59.2,121752.0,53.8944,53.94,53.8489,53.8944,121752.0
2017-11-24 10:20:00,59.2,59.29,59.19,59.29,112854.0,53.8944,53.9764,53.8853,53.9764,112854.0
2017-11-24 10:30:00,59.29,59.31,59.25,59.27,97708.0,53.9764,53.9946,53.94,53.9582,97708.0
2017-11-24 10:40:00,59.28,59.32,59.24,59.28,81077.0,53.9673,54.0037,53.9309,53.9673,81077.0
2017-11-24 10:50:00,59.28,59.3,59.24,59.28,103419.0,53.9673,53.9855,53.9309,53.9673,103419.0
2017-11-24 11:00:00,59.27,59.35,59.25,59.35,79766.0,53.9582,54.031,53.94,54.031,79766.0
2017-11-24 11:10:00,59.35,59.35,59.28,59.29,67128.0,54.031,54.031,53.9673,53.9764,67128.0
2017-11-24 11:20:00,59.29,59.32,59.27,59.28,49169.0,53.9764,54.0037,53.9582,53.9673,49169.0
2017-11-24 11:30:00,59.28,59.31,59.26,59.27,64054.0,53.9673,53.9946,53.9491,53.9582,64054.0
2017-11-24 11:40:00,59.28,59.28,59.2,59.23,91909.0,53.9673,53.9673,53.8944,53.9218,91909.0
2017-11-24 11:50:00,59.23,59.25,59.18,59.25,76416.0,53.9218,53.94,53.8762,53.94,76416.0
2017-11-24 12:00:00,59.25,59.26,59.24,59.26,67910.0,53.94,53.9491,53.9309,53.9491,67910.0
2017-11-24 12:10:00,59.25,59.27,59.25,59.27,57656.0,53.94,53.9582,53.94,53.9582,57656.0
2017-11-24 12:20:00,59.27,59.31,59.24,59.29,88687.0,53.9582,53.9946,53.9309,53.9764,88687.0
2017-11-24 12:30:00,59.29,59.3,59.26,59.28,105171.0,53.9764,53.9855,53.9491,53.9673,105171.0
2017-11-24 12:40:00,59.28,59.31,59.26,59.31,79937.0,53.9673,53.9946,53.9491,53.9946,79937.0
2017-11-24 12:50:00,59.31,59.33,59.27,59.31,314874.0,53.9946,54.0128,53.9582,53.9946,314874.0
2017-11-27 09:30:00,59.2,59.7,59.17,59.4,498205.0,53.8944,54.3496,53.8671,54.0765,498205.0
2017-11-27 09:40:00,59.38,59.46,59.35,59.37,110046.0,54.0583,54.1311,54.031,54.0492,110046.0
2017-11-27 09:50:00,59.37,59.48,59.36,59.43,114297.0,54.0492,54.1494,54.0401,54.1038,114297.0
2017-11-27 10:00:00,59.43,59.46,59.38,59.4,121229.0,54.1038,54.1311,54.0583,54.0765,121229.0
2017-11-27 10:10:00,59.4,59.49,59.36,59.48,119359.0,54.0765,54.1585,54.0401,54.1494,119359.0
2017-11-27 10:20:00,59.48,59.6,59.48,59.57,138547.0,54.1494,54.2586,54.1494,54.2313,138547.0
2017-11-27 10:30:00,59.56,59.63,59.55,59.59,146836.0,54.2222,54.2859,54.2131,54.2495,146836.0
2017-11-27 10:40:00,59.59,59.64,59.58,59.61,128229.0,54.2495,54.295,54.2404,54.2677,128229.0
2017-11-27 10:50:00,59.61,59.64,59.42,59.47,161280.0,54.2677,54.295,54.0947,54.1402,161280.0
2017-11-27 11:00:00,59.47,59.56,59.47,59.55,221800.0,54.1402,54.2222,54.1402,54.2131,221800.0
2017-11-27 11:10:00,59.55,59.64,59.53,59.64,315843.0,54.2131,54.295,54.1949,54.295,315843.0
2017-11-27 11:20:00,59.64,59.69,59.62,59.68,139174.0,54.295,54.3405,54.2768,54.3314,139174.0
2017-11-27 11:30:00,59.67,59.7,59.64,59.67,205604.0,54.3223,54.3496,54.295,54.3223,205604.0
2017-11-27 11:40:00,59.67,59.67,59.59,59.63,230824.0,54.3223,54.3223,54.2495,54.2859,230824.0
2017-11-27 11:50:00,59.64,59.69,59.63,59.64,87196.0,54.295,54.3405,54.2859,54.295,87196.0
2017-11-27 12:00:00,59.65,59.68,59.62,59.67,108000.0,54.3041,54.3314,54.2768,54.3223,108000.0
2017-11-27 12:10:00,59.66,59.7,59.64,59.68,87425.0,54.3132,54.3496,54.295,54.3314,87425.0
2017-11-27 12:20:00,59.68,59.69,59.66,59.69,79442.0,54.3314,54.3405,54.3132,54.3405,79442.0
2017-11-27 12:30:00,59.68,59.69,59.63,59.63,84674.0,54.3314,54.3405,54.2859,54.2859,84674.0
2017-11-27 12:40:00,59.62,59.63,59.55,59.59,191111.0,54.2768,54.2859,54.2131,54.2495,191111.0
2017-11-27 12:50:00,59.59,59.61,59.57,59.59,86526.0,54.2495,54.2677,54.2313,54.2495,86526.0
2017-11-27 13:00:00,59.6,59.62,59.58,59.6,56591.0,54.2586,54.2768,54.2404,54.2586,56591.0
2017-11-27 13:10:00,59.6,59.63,59.56,59.61,90942.0,54.2586,54.2859,54.2222,54.2677,90942.0
2017-11-27 13:20:00,59.61,59.64,59.6,59.6,56635.0,54.2677,54.295,54.2586,54.2586,56635.0
2017-11-27 13:30:00,59.6,59.62,59.57,59.61,82353.0,54.2586,54.2768,54.2313,54.2677,82353.0
2017-11-27 13:40:00,59.62,59.65,59.59,59.62,45914.0,54.2768,54.3041,54.2495,54.2768,45914.0
2017-11-27 13:50:00,59.63,59.65,59.59,59.6,73691.0,54.2859,54.3041,54.2495,54.2586,73691.0
2017-11-27 14:00:00,59.61,59.62,59.59,59.61,60584.0,54.2677,54.2768,54.2495,54.2677,60584.0
2017-11-27 14:10:00,59.61,59.68,59.6,59.68,75096.0,54.2677,54.3314,54.2586,54.3314,75096.0
2017-11-27 14:20:00,59.68,59.69,59.62,59.64,131937.0,54.3314,54.3405,54.2768,54.295,131937.0
2017-11-27 14:30:00,59.65,59.66,59.57,59.58,159574.0,54.3041,54.3132,54.2313,54.2404,159574.0
2017-11-27 14:40:00,59.59,59.62,59.58,59.6,62072.0,54.2495,54.2768,54.2404,54.2586,62072.0
2017-11-27 14:50:00,59.61,59.63,59.59,59.63,56708.0,54.2677,54.2859,54.2495,54.2859,56708.0
2017-11-27 15:00:00,59.62,59.63,59.58,59.61,135578.0,54.2768,54.2859,54.2404,54.2677,135578.0
2017-11-27 15:10:00,59.62,59.63,59.59,59.61,104056.0,54.2768,54.2859,54.2495,54.2677,104056.0
2017-11-27 15:20:00,59.61,59.63,59.6,59.63,106842.0,54.2677,54.2859,54.2586,54.2859,106842.0
2017-11-27 15:30:00,59.63,59.65,59.6,59.62,165706.0,54.2859,54.3041,54.2586,54.2768,165706.0
2017-11-27 15:40:00,59.61,59.62,59.6,59.61,110449.0,54.2677,54.2768,54.2586,54.2677,110449.0
2017-11-27 15:50:00,59.61,59.67,59.59,59.63,471903.0,54.2677,54.3223,54.2495,54.2859,471903.0
2017-11-28 09:30:00,58.76,59.24,58.54,59.18,514776.0,53.4939,53.9309,53.2936,53.8762,514776.0
2017-11-28 09:40:00,59.18,59.39,59.15,59.34,585732.0,53.8762,54.0674,53.8489,54.0219,585732.0
2017-11-28 09:50:00,59.34,59.36,59.22,59.29,195043.0,54.0219,54.0401,53.9127,53.9764,195043.0
2017-11-28 10:00:00,59.3,59.34,59.25,59.29,234403.0,53.9855,54.0219,53.94,53.9764,234403.0
2017-11-28 10:10:00,59.3,59.32,59.25,59.3,340253.0,53.9855,54.0037,53.94,53.9855,340253.0
2017-11-28 10:20:00,59.3,59.41,59.29,59.37,220081.0,53.9855,54.0856,53.9764,54.0492,220081.0
2017-11-28 10:30:00,59.37,59.37,59.23,59.28,187278.0,54.0492,54.0492,53.9218,53.9673,187278.0
2017-11-28 10:40:00,59.28,59.29,59.18,59.21,147251.0,53.9673,53.9764,53.8762,53.9035,147251.0
2017-11-28 10:50:00,59.21,59.25,59.14,59.21,210069.0,53.9035,53.94,53.8398,53.9035,210069.0
2017-11-28 11:00:00,59.21,59.25,59.18,59.21,170954.0,53.9035,53.94,53.8762,53.9035,170954.0
2017-11-28 11:10:00,59.22,59.22,59.18,59.21,66891.0,53.9127,53.9127,53.8762,53.9035,66891.0
2017-11-28 11:20:00,59.21,59.25,59.14,59.25,106239.0,53.9035,53.94,53.8398,53.94,106239.0
2017-11-28 11:30:00,59.25,59.34,59.24,59.33,125637.0,53.94,54.0219,53.9309,54.0128,125637.0
2017-11-28 11:40:00,59.34,59.36,59.29,59.33,122121.0,54.0219,54.0401,53.9764,54.0128,122121.0
2017-11-28 11:50:00,59.33,59.36,59.31,59.36,74382.0,54.0128,54.0401,53.9946,54.0401,74382.0
2017-11-28 12:00:00,59.36,59.38,59.31,59.35,77397.0,54.0401,54.0583,53.9946,54.031,77397.0
2017-11-28 12:10:00,59.35,59.5,59.34,59.49,79173.0,54.031,54.1676,54.0219,54.1585,79173.0
2017-11-28 12:20:00,59.5,59.51,59.45,59.48,124799.0,54.1676,54.1767,54.122,54.1494,124799.0
2017-11-28 12:30:00,59.48,59.55,59.45,59.51,124733.0,54.1494,54.2131,54.122,54.1767,124733.0
2017-11-28 12:40:00,59.52,59.57,59.5,59.53,140285.0,54.1858,54.2313,54.1676,54.1949,140285.0
2017-11-28 12:50:00,59.54,59.55,59.49,59.53,139339.0,54.204,54.2131,54.1585,54.1949,139339.0
2017-11-28 13:00:00,59.53,59.6,59.52,59.6,72569.0,54.1949,54.2586,54.1858,54.2586,72569.0
2017-11-28 13:10:00,59.59,59.59,59.48,59.5,63198.0,54.2495,54.2495,54.1494,54.1676,63198.0
2017-11-28 13:20:00,59.5,59.55,59.49,59.54,69054.0,54.1676,54.2131,54.1585,54.204,69054.0
2017-11-28 13:30:00,59.54,59.54,59.44,59.44,87562.0,54.204,54.204,54.1129,54.1129,87562.0
2017-11-28 13:40:00,59.44,59.47,59.43,59.45,74594.0,54.1129,54.1402,54.1038,54.122,74594.0
2017-11-28 13:50:00,59.46,59.54,59.45,59.54,124950.0,54.1311,54.204,54.122,54.204,124950.0
2017-11-28 14:00:00,59.54,59.59,59.5,59.5,113511.0,54.204,54.2495,54.1676,54.1676,113511.0
2017-11-28 14:10:00,59.51,59.51,59.46,59.48,73059.0,54.1767,54.1767,54.1311,54.1494,73059.0
2017-11-28 14:20:00,59.48,59.49,59.44,59.45,79951.0,54.1494,54.1585,54.1129,54.122,79951.0
2017-11-28 14:30:00,59.46,59.48,59.44,59.47,65634.0,54.1311,54.1494,54.1129,54.1402,65634.0
2017-11-28 14:40:00,59.46,59.51,59.46,59.49,96210.0,54.1311,54.1767,54.1311,54.1585,96210.0
2017-11-28 14:50:00,59.5,59.6,59.49,59.59,110358.0,54.1676,54.2586,54.1585,54.2495,110358.0
2017-11-28 15:00:00,59.59,59.59,59.53,59.54,209869.0,54.2495,54.2495,54.1949,54.204,209869.0
2017-11-28 15:10:00,59.54,59.58,59.52,59.58,208294.0,54.204,54.2404,54.1858,54.2404,208294.0
2017-11-28 15:20:00,59.57,59.58,59.44,59.47,261713.0,54.2313,54.2404,54.1129,54.1402,261713.0
2017-11-28 15:30:00,59.47,59.59,59.45,59.51,205106.0,54.1402,54.2495,54.122,54.1767,205106.0
2017-11-28 15:40:00,59.51,59.56,59.5,59.51,240416.0,54.1767,54.2222,54.1676,54.1767,240416.0
2017-11-28 15:50:00,59.52,59.59,59.47,59.58,820688.0,54.1858,54.2495,54.1402,54.2404,820688.0
2017-11-29 09:30:00,59.73,60.4,59.73,60.24,866248.0,54.3769,54.9869,54.3769,54.8412,866248.0
2017-11-29 09:40:00,60.23,60.24,59.88,60.02,256127.0,54.8321,54.8412,54.5135,54.641,256127.0
2017-11-29 09:50:00,60.01,60.05,59.95,60.02,321098.0,54.6319,54.6683,54.5772,54.641,321098.0
2017-11-29 10:00:00,60.03,60.18,60.02,60.15,195283.0,54.6501,54.7866,54.641,54.7593,195283.0
2017-11-29 10:10:00,60.15,60.2,59.99,60.05,250822.0,54.7593,54.8048,54.6136,54.6683,250822.0
2017-11-29 10:20:00,60.05,60.14,60.01,60.03,163240.0,54.6683,54.7502,54.6319,54.6501,163240.0
2017-11-29 10:30:00,60.03,60.09,59.98,60.05,292289.0,54.6501,54.7047,54.6045,54.6683,292289.0
2017-11-29 10:40:00,60.05,60.1,60.01,60.09,164566.0,54.6683,54.7138,54.6319,54.7047,164566.0
2017-11-29 10:50:00,60.09,60.09,60.0,60.06,159361.0,54.7047,54.7047,54.6227,54.6774,159361.0
2017-11-29 11:00:00,60.06,60.17,60.03,60.06,278112.0,54.6774,54.7775,54.6501,54.6774,278112.0
2017-11-29 11:10:00,60.06,60.14,60.04,60.1,169823.0,54.6774,54.7502,54.6592,54.7138,169823.0
2017-11-29 11:20:00,60.09,60.16,60.01,60.07,324126.0,54.7047,54.7684,54.6319,54.6865,324126.0
2017-11-29 11:30:00,60.07,60.21,60.06,60.18,174786.0,54.6865,54.8139,54.6774,54.7866,174786.0
2017-11-29 11:40:00,60.18,60.25,60.17,60.21,117200.0,54.7866,54.8503,54.7775,54.8139,117200.0
2017-11-29 11:50:00,60.22,60.39,60.2,60.37,199295.0,54.823,54.9778,54.8048,54.9596,199295.0
2017-11-29 12:00:00,60.38,60.48,60.33,60.46,217098.0,54.9687,55.0597,54.9232,55.0415,217098.0
2017-11-29 12:10:00,60.47,60.63,60.45,60.5,277865.0,55.0506,55.1963,55.0324,55.0779,277865.0
2017-11-29 12:20:00,60.51,60.57,60.45,60.46,127044.0,55.087,55.1417,55.0324,55.0415,127044.0
2017-11-29 12:30:00,60.46,60.52,60.36,60.36,240891.0,55.0415,55.0961,54.9505,54.9505,240891.0
2017-11-29 12:40:00,60.37,60.4,60.26,60.34,134318.0,54.9596,54.9869,54.8594,54.9323,134318.0
2017-11-29 12:50:00,60.33,60.42,60.32,60.41,206990.0,54.9232,55.0051,54.9141,54.996,206990.0
2017-11-29 13:00:00,60.41,60.42,60.34,60.37,133037.0,54.996,55.0051,54.9323,54.9596,133037.0
2017-11-29 13:10:00,60.36,60.37,60.3,60.37,155850.0,54.9505,54.9596,54.8959,54.9596,155850.0
2017-11-29 13:20:00,60.37,60.46,60.36,60.45,123389.0,54.9596,55.0415,54.9505,55.0324,123389.0
2017-11-29 13:30:00,60.44,60.46,60.41,60.42,66878.0,55.0233,55.0415,54.996,55.0051,66878.0
2017-11-29 13:40:00,60.43,60.47,60.42,60.46,73492.0,55.0142,55.0506,55.0051,55.0415,73492.0
2017-11-29 13:50:00,60.45,60.47,60.42,60.42,69908.0,55.0324,55.0506,55.0051,55.0051,69908.0
2017-11-29 14:00:00,60.42,60.54,60.41,60.49,172962.0,55.0051,55.1144,54.996,55.0688,172962.0
2017-11-29 14:10:00,60.49,60.55,60.49,60.55,85675.0,55.0688,55.1235,55.0688,55.1235,85675.0
2017-11-29 14:20:00,60.55,60.6,60.54,60.59,144357.0,55.1235,55.169,55.1144,55.1599,144357.0
2017-11-29 14:30:00,60.59,60.62,60.52,60.53,138578.0,55.1599,55.1872,55.0961,55.1052,138578.0
2017-11-29 14:40:00,60.53,60.55,60.36,60.4,1399319.0,55.1052,55.1235,54.9505,54.9869,1399319.0
2017-11-29 14:50:00,60.4,60.4,60.27,60.29,173253.0,54.9869,54.9869,54.8685,54.8868,173253.0
2017-11-29 15:00:00,60.29,60.36,60.27,60.34,165094.0,54.8868,54.9505,54.8685,54.9323,165094.0
2017-11-29 15:10:00,60.34,60.38,60.33,60.37,149807.0,54.9323,54.9687,54.9232,54.9596,149807.0
2017-11-29 15:20:00,60.36,60.36,60.26,60.32,198256.0,54.9505,54.9505,54.8594,54.9141,198256.0
2017-11-29 15:30:00,60.33,60.35,60.31,60.34,367466.0,54.9232,54.9414,54.905,54.9323,367466.0
2017-11-29 15:40:00,60.33,60.35,60.32,60.34,400856.0,54.9232,54.9414,54.9141,54.9323,400856.0
2017-11-29 15:50:00,60.34,60.37,60.3,60.34,1407621.0,54.9323,54.9596,54.8959,54.9323,1407621.0
2017-11-30 09:30:00,60.26,60.8,60.25,60.72,405587.0,54.8594,55.3511,54.8503,55.2782,405587.0
2017-11-30 09:40:00,60.73,60.87,60.6,60.71,223324.0,55.2873,55.4148,55.169,55.2691,223324.0
2017-11-30 09:50:00,60.7,60.79,60.57,60.73,274752.0,55.26,55.3419,55.1417,55.2873,274752.0
2017-11-30 10:00:00,60.74,60.74,60.55,60.58,206408.0,55.2964,55.2964,55.1235,55.1508,206408.0
2017-11-30 10:10:00,60.58,60.64,60.54,60.55,174605.0,55.1508,55.2054,55.1144,55.1235,174605.0
2017-11-30 10:20:00,60.55,60.56,60.46,60.47,187050.0,55.1235,55.1326,55.0415,55.0506,187050.0
2017-11-30 10:30:00,60.48,60.5,60.44,60.45,185559.0,55.0597,55.0779,55.0233,55.0324,185559.0
2017-11-30 10:40:00,60.45,60.49,60.39,60.46,168648.0,55.0324,55.0688,54.9778,55.0415,168648.0
2017-11-30 10:50:00,60.47,60.61,60.39,60.6,148753.0,55.0506,55.1781,54.9778,55.169,148753.0
2017-11-30 11:00:00,60.6,60.65,60.54,60.63,257078.0,55.169,55.2145,55.1144,55.1963,257078.0
2017-11-30 11:10:00,60.64,60.77,60.62,60.65,144904.0,55.2054,55.3237,55.1872,55.2145,144904.0
2017-11-30 11:20:00,60.65,60.68,60.59,60.68,178236.0,55.2145,55.2418,55.1599,55.2418,178236.0
2017-11-30 11:30:00,60.68,60.77,60.67,60.73,154354.0,55.2418,55.3237,55.2327,55.2873,154354.0
2017-11-30 11:40:00,60.73,60.77,60.64,60.66,161138.0,55.2873,55.3237,55.2054,55.2236,161138.0
2017-11-30 11:50:00,60.67,60.75,60.66,60.7,90557.0,55.2327,55.3055,55.2236,55.26,90557.0
2017-11-30 12:00:00,60.71,60.83,60.7,60.82,213551.0,55.2691,55.3784,55.26,55.3693,213551.0
2017-11-30 12:10:00,60.83,60.89,60.82,60.87,123321.0,55.3784,55.433,55.3693,55.4148,123321.0
2017-11-30 12:20:00,60.87,60.93,60.86,60.89,116045.0,55.4148,55.4694,55.4057,55.433,116045.0
2017-11-30 12:30:00,60.89,61.07,60.84,61.06,263703.0,55.433,55.5969,55.3875,55.5877,263703.0
2017-11-30 12:40:00,61.06,61.21,60.99,61.14,201839.0,55.5877,55.7243,55.524,55.6606,201839.0
2017-11-30 12:50:00,61.14,61.15,61.02,61.05,136929.0,55.6606,55.6697,55.5513,55.5786,136929.0
2017-11-30 13:00:00,61.05,61.14,61.03,61.04,108837.0,55.5786,55.6606,55.5604,55.5695,108837.0
2017-11-30 13:10:00,61.04,61.04,60.93,60.93,131746.0,55.5695,55.5695,55.4694,55.4694,131746.0
2017-11-30 13:20:00,60.93,61.0,60.87,60.98,140136.0,55.4694,55.5331,55.4148,55.5149,140136.0
2017-11-30 13:30:00,60.97,60.98,60.84,60.85,141830.0,55.5058,55.5149,55.3875,55.3966,141830.0
2017-11-30 13:40:00,60.85,60.87,60.73,60.73,136283.0,55.3966,55.4148,55.2873,55.2873,136283.0
2017-11-30 13:50:00,60.73,60.73,60.49,60.52,350368.0,55.2873,55.2873,55.0688,55.0961,350368.0
2017-11-30 14:00:00,60.52,60.55,60.49,60.5,246781.0,55.0961,55.1235,55.0688,55.0779,246781.0
2017-11-30 14:10:00,60.5,60.57,60.49,60.54,171511.0,55.0779,55.1417,55.0688,55.1144,171511.0
2017-11-30 14:20:00,60.55,60.6,60.47,60.59,212039.0,55.1235,55.169,55.0506,55.1599,212039.0
2017-11-30 14:30:00,60.59,60.6,60.45,60.46,243018.0,55.1599,55.169,55.0324,55.0415,243018.0
2017-11-30 14:40:00,60.46,60.46,60.38,60.44,254508.0,55.0415,55.0415,54.9687,55.0233,254508.0
2017-11-30 14:50:00,60.45,60.46,60.34,60.35,262254.0,55.0324,55.0415,54.9323,54.9414,262254.0
2017-11-30 15:00:00,60.35,60.38,60.2,60.21,328389.0,54.9414,54.9687,54.8048,54.8139,328389.0
2017-11-30 15:10:00,60.22,60.37,60.22,60.34,219399.0,54.823,54.9596,54.823,54.9323,219399.0
2017-11-30 15:20:00,60.34,60.38,60.3,60.31,317023.0,54.9323,54.9687,54.8959,54.905,317023.0
2017-11-30 15:30:00,60.3,60.34,60.28,60.32,448588.0,54.8959,54.9323,54.8777,54.9141,448588.0
2017-11-30 15:40:00,60.31,60.47,60.31,60.45,499836.0,54.905,55.0506,54.905,55.0324,499836.0
2017-11-30 15:50:00,60.46,60.5,60.41,60.42,1007314.0,55.0415,55.0779,54.996,55.0051,1007314.0
2017-12-01 09:30:00,60.42,60.43,59.92,60.08,358037.0,55.1888,55.198,54.7321,54.8783,358037.0
2017-12-01 09:40:00,60.08,60.11,60.0,60.05,191874.0,54.8783,54.9057,54.8052,54.8509,191874.0
2017-12-01 09:50:00,60.04,60.08,59.96,60.0,261270.0,54.8417,54.8783,54.7687,54.8052,261270.0
2017-12-01 10:00:00,60.0,60.29,59.98,60.22,254591.0,54.8052,55.0701,54.7869,55.0061,254591.0
2017-12-01 10:10:00,60.22,60.25,59.99,60.0,156655.0,55.0061,55.0335,54.7961,54.8052,156655.0
2017-12-01 10:20:00,60.0,60.07,59.85,59.87,182543.0,54.8052,54.8691,54.6682,54.6864,182543.0
2017-12-01 10:30:00,59.86,59.9,59.76,59.83,256960.0,54.6773,54.7138,54.586,54.6499,256960.0
2017-12-01 10:40:00,59.83,60.12,59.83,60.1,262494.0,54.6499,54.9148,54.6499,54.8965,262494.0
2017-12-01 10:50:00,60.1,60.13,60.02,60.07,128804.0,54.8965,54.9239,54.8235,54.8691,128804.0
2017-12-01 11:00:00,60.06,60.07,59.67,59.82,170828.0,54.86,54.8691,54.5038,54.6408,170828.0
2017-12-01 11:10:00,59.82,59.86,59.24,59.86,279397.0,54.6408,54.6773,54.111,54.6773,279397.0
2017-12-01 11:20:00,59.86,59.93,59.7,59.8,230798.0,54.6773,54.7412,54.5312,54.6225,230798.0
2017-12-01 11:30:00,59.81,60.12,59.62,60.03,186556.0,54.6316,54.9148,54.4581,54.8326,186556.0
2017-12-01 11:40:00,60.04,60.08,59.87,59.99,181989.0,54.8417,54.8783,54.6864,54.7961,181989.0
2017-12-01 11:50:00,59.99,60.34,59.83,60.34,285722.0,54.7961,55.1158,54.6499,55.1158,285722.0
2017-12-01 12:00:00,60.34,60.38,60.07,60.18,171303.0,55.1158,55.1523,54.8691,54.9696,171303.0
2017-12-01 12:10:00,60.17,60.32,60.11,60.22,108275.0,54.9605,55.0975,54.9057,55.0061,108275.0
2017-12-01 12:20:00,60.23,60.33,60.2,60.28,110194.0,55.0153,55.1066,54.9879,55.0609,110194.0
2017-12-01 12:30:00,60.28,60.37,60.17,60.31,113443.0,55.0609,55.1432,54.9605,55.0883,113443.0
2017-12-01 12:40:00,60.31,60.34,60.24,60.29,109520.0,55.0883,55.1158,55.0244,55.0701,109520.0
2017-12-01 12:50:00,60.3,60.33,60.12,60.23,122728.0,55.0792,55.1066,54.9148,55.0153,122728.0
2017-12-01 13:00:00,60.24,60.31,60.18,60.23,136937.0,55.0244,55.0883,54.9696,55.0153,136937.0
2017-12-01 13:10:00,60.23,60.35,60.22,60.35,142399.0,55.0153,55.1249,55.0061,55.1249,142399.0
2017-12-01 13:20:00,60.35,60.35,60.23,60.27,290385.0,55.1249,55.1249,55.0153,55.0518,290385.0
2017-12-01 13:30:00,60.27,60.3,60.19,60.23,178561.0,55.0518,55.0792,54.9787,55.0153,178561.0
2017-12-01 13:40:00,60.23,60.27,60.13,60.22,106374.0,55.0153,55.0518,54.9239,55.0061,106374.0
2017-12-01 13:50:00,60.22,60.24,60.14,60.17,117164.0,55.0061,55.0244,54.9331,54.9605,117164.0
2017-12-01 14:00:00,60.16,60.23,60.08,60.23,224295.0,54.9513,55.0153,54.8783,55.0153,224295.0
2017-12-01 14:10:00,60.23,60.25,60.18,60.2,202468.0,55.0153,55.0335,54.9696,54.9879,202468.0
2017-12-01 14:20:00,60.2,60.26,60.19,60.2,207731.0,54.9879,55.0427,54.9787,54.9879,207731.0
2017-12-01 14:30:00,60.18,60.25,60.02,60.11,185569.0,54.9696,55.0335,54.8235,54.9057,185569.0
2017-12-01 14:40:00,60.12,60.12,60.0,60.1,192211.0,54.9148,54.9148,54.8052,54.8965,192211.0
2017-12-01 14:50:00,60.09,60.1,59.98,60.03,159217.0,54.8874,54.8965,54.7869,54.8326,159217.0
2017-12-01 15:00:00,60.02,60.04,59.92,60.01,246564.0,54.8235,54.8417,54.7321,54.8143,246564.0
2017-12-01 15:10:00,60.01,60.1,59.98,60.0,209050.0,54.8143,54.8965,54.7869,54.8052,209050.0
2017-12-01 15:20:00,60.01,60.03,59.93,59.98,225758.0,54.8143,54.8326,54.7412,54.7869,225758.0
2017-12-01 15:30:00,59.98,60.01,59.92,60.01,262900.0,54.7869,54.8143,54.7321,54.8143,262900.0
2017-12-01 15:40:00,60.01,60.07,59.96,59.99,363854.0,54.8143,54.8691,54.7687,54.7961,363854.0
2017-12-01 15:50:00,60.0,60.05,59.88,59.88,962792.0,54.8052,54.8509,54.6956,54.6956,962792.0
2017-12-04 09:30:00,60.27,60.6,60.09,60.45,425849.0,55.0518,55.3532,54.8874,55.2162,425849.0
2017-12-04 09:40:00,60.45,60.51,60.4,60.46,274277.0,55.2162,55.271,55.1706,55.2254,274277.0
2017-12-04 09:50:00,60.44,60.5,60.37,60.42,198388.0,55.2071,55.2619,55.1432,55.1888,198388.0
2017-12-04 10:00:00,60.43,60.6,60.4,60.56,203156.0,55.198,55.3532,55.1706,55.3167,203156.0
2017-12-04 10:10:00,60.56,60.68,60.54,60.57,412875.0,55.3167,55.4263,55.2984,55.3258,412875.0
2017-12-04 10:20:00,60.58,60.61,60.5,60.52,136316.0,55.335,55.3624,55.2619,55.2802,136316.0
2017-12-04 10:30:00,60.52,60.7,60.52,60.65,83609.0,55.2802,55.4446,55.2802,55.3989,83609.0
2017-12-04 10:40:00,60.65,60.66,60.46,60.51,164451.0,55.3989,55.408,55.2254,55.271,164451.0
2017-12-04 10:50:00,60.51,60.56,60.42,60.48,163771.0,55.271,55.3167,55.1888,55.2436,163771.0
2017-12-04 11:00:00,60.49,60.5,60.36,60.41,156245.0,55.2528,55.2619,55.134,55.1797,156245.0
2017-12-04 11:10:00,60.42,60.51,60.32,60.33,99752.0,55.1888,55.271,55.0975,55.1066,99752.0
2017-12-04 11:20:00,60.34,60.34,60.11,60.17,206057.0,55.1158,55.1158,54.9057,54.9605,206057.0
2017-12-04 11:30:00,60.17,60.23,60.12,60.13,190904.0,54.9605,55.0153,54.9148,54.9239,190904.0
2017-12-04 11:40:00,60.14,60.16,60.02,60.04,265251.0,54.9331,54.9513,54.8235,54.8417,265251.0
2017-12-04 11:50:00,60.04,60.07,59.99,60.05,153582.0,54.8417,54.8691,54.7961,54.8509,153582.0
2017-12-04 12:00:00,60.06,60.21,60.04,60.2,255362.0,54.86,54.997,54.8417,54.9879,255362.0
2017-12-04 12:10:00,60.2,60.3,60.2,60.26,111106.0,54.9879,55.0792,54.9879,55.0427,111106.0
2017-12-04 12:20:00,60.26,60.33,60.21,60.22,107105.0,55.0427,55.1066,54.997,55.0061,107105.0
2017-12-04 12:30:00,60.22,60.23,60.15,60.19,120167.0,55.0061,55.0153,54.9422,54.9787,120167.0
2017-12-04 12:40:00,60.2,60.24,60.19,60.23,55104.0,54.9879,55.0244,54.9787,55.0153,55104.0
2017-12-04 12:50:00,60.23,60.27,60.18,60.25,119952.0,55.0153,55.0518,54.9696,55.0335,119952.0
2017-12-04 13:00:00,60.24,60.25,60.08,60.1,90950.0,55.0244,55.0335,54.8783,54.8965,90950.0
2017-12-04 13:10:00,60.1,60.13,59.99,60.03,108223.0,54.8965,54.9239,54.7961,54.8326,108223.0
2017-12-04 13:20:00,60.02,60.07,60.0,60.03,60102.0,54.8235,54.8691,54.8052,54.8326,60102.0
2017-12-04 13:30:00,60.03,60.12,60.0,60.1,115502.0,54.8326,54.9148,54.8052,54.8965,115502.0
2017-12-04 13:40:00,60.11,60.12,60.06,60.06,72303.0,54.9057,54.9148,54.86,54.86,72303.0
2017-12-04 13:50:00,60.06,60.08,60.0,60.04,110674.0,54.86,54.8783,54.8052,54.8417,110674.0
2017-12-04 14:00:00,60.04,60.05,60.0,60.0,114350.0,54.8417,54.8509,54.8052,54.8052,114350.0
2017-12-04 14:10:00,60.0,60.04,59.97,60.01,76868.0,54.8052,54.8417,54.7778,54.8143,76868.0
2017-12-04 14:20:00,60.01,60.08,60.0,60.07,73919.0,54.8143,54.8783,54.8052,54.8691,73919.0
2017-12-04 14:30:00,60.07,60.14,60.04,60.14,101700.0,54.8691,54.9331,54.8417,54.9331,101700.0
2017-12-04 14:40:00,60.14,60.15,60.07,60.09,93554.0,54.9331,54.9422,54.8691,54.8874,93554.0
2017-12-04 14:50:00,60.09,60.2,60.08,60.19,89233.0,54.8874,54.9879,54.8783,54.9787,89233.0
2017-12-04 15:00:00,60.19,60.21,60.14,60.19,141189.0,54.9787,54.997,54.9331,54.9787,141189.0
2017-12-04 15:10:00,60.19,60.2,60.1,60.11,151818.0,54.9787,54.9879,54.8965,54.9057,151818.0
2017-12-04 15:20:00,60.12,60.2,60.11,60.12,90371.0,54.9148,54.9879,54.9057,54.9148,90371.0
2017-12-04 15:30:00,60.12,60.18,60.08,60.14,198032.0,54.9148,54.9696,54.8783,54.9331,198032.0
2017-12-04 15:40:00,60.15,60.18,60.11,60.13,234285.0,54.9422,54.9696,54.9057,54.9239,234285.0
2017-12-04 15:50:00,60.14,60.15,60.07,60.1,504457.0,54.9331,54.9422,54.8691,54.8965,504457.0
2017-12-05 09:30:00,60.65,60.8,60.24,60.26,350605.0,55.3989,55.5359,55.0244,55.0427,350605.0
2017-12-05 09:40:00,60.25,60.25,59.94,60.05,147127.0,55.0335,55.0335,54.7504,54.8509,147127.0
2017-12-05 09:50:00,60.04,60.19,60.01,60.03,167498.0,54.8417,54.9787,54.8143,54.8326,167498.0
2017-12-05 10:00:00,60.03,60.06,59.98,60.04,121234.0,54.8326,54.86,54.7869,54.8417,121234.0
2017-12-05 10:10:00,60.04,60.26,60.03,60.25,192635.0,54.8417,55.0427,54.8326,55.0335,192635.0
2017-12-05 10:20:00,60.25,60.26,60.01,60.02,147662.0,55.0335,55.0427,54.8143,54.8235,147662.0
2017-12-05 10:30:00,60.02,60.03,59.92,59.97,198635.0,54.8235,54.8326,54.7321,54.7778,198635.0
2017-12-05 10:40:00,59.97,60.01,59.91,59.93,162182.0,54.7778,54.8143,54.723,54.7412,162182.0
2017-12-05 10:50:00,59.93,59.93,59.84,59.92,264130.0,54.7412,54.7412,54.659,54.7321,264130.0
2017-12-05 11:00:00,59.92,60.01,59.88,59.98,160388.0,54.7321,54.8143,54.6956,54.7869,160388.0
2017-12-05 11:10:00,59.97,60.02,59.93,59.99,93190.0,54.7778,54.8235,54.7412,54.7961,93190.0
2017-12-05 11:20:00,59.99,60.0,59.94,59.94,51680.0,54.7961,54.8052,54.7504,54.7504,51680.0
2017-12-05 11:30:00,59.95,59.95,59.89,59.92,209362.0,54.7595,54.7595,54.7047,54.7321,209362.0
2017-12-05 11:40:00,59.92,59.99,59.92,59.99,86653.0,54.7321,54.7961,54.7321,54.7961,86653.0
2017-12-05 11:50:00,59.99,59.99,59.89,59.91,103041.0,54.7961,54.7961,54.7047,54.723,103041.0
2017-12-05 12:00:00,59.91,59.91,59.76,59.77,162743.0,54.723,54.723,54.586,54.5951,162743.0
2017-12-05 12:10:00,59.76,59.81,59.65,59.71,134604.0,54.586,54.6316,54.4855,54.5403,134604.0
2017-12-05 12:20:00,59.7,59.73,59.69,59.73,46344.0,54.5312,54.5586,54.522,54.5586,46344.0
2017-12-05 12:30:00,59.73,59.75,59.7,59.74,53907.0,54.5586,54.5768,54.5312,54.5677,53907.0
2017-12-05 12:40:00,59.75,60.0,59.73,59.8,913387.0,54.5768,54.8052,54.5586,54.6225,913387.0
2017-12-05 12:50:00,59.8,60.04,59.79,60.01,275071.0,54.6225,54.8417,54.6134,54.8143,275071.0
2017-12-05 13:00:00,60.01,60.04,59.97,60.03,95957.0,54.8143,54.8417,54.7778,54.8326,95957.0
2017-12-05 13:10:00,60.02,60.08,59.99,60.08,67345.0,54.8235,54.8783,54.7961,54.8783,67345.0
2017-12-05 13:20:00,60.07,60.14,60.06,60.11,52640.0,54.8691,54.9331,54.86,54.9057,52640.0
2017-12-05 13:30:00,60.12,60.24,60.11,60.24,108565.0,54.9148,55.0244,54.9057,55.0244,108565.0
2017-12-05 13:40:00,60.24,60.26,60.2,60.22,67060.0,55.0244,55.0427,54.9879,55.0061,67060.0
2017-12-05 13:50:00,60.22,60.24,60.18,60.23,46019.0,55.0061,55.0244,54.9696,55.0153,46019.0
2017-12-05 14:00:00,60.23,60.24,60.21,60.23,53631.0,55.0153,55.0244,54.997,55.0153,53631.0
2017-12-05 14:10:00,60.24,60.25,60.19,60.22,77252.0,55.0244,55.0335,54.9787,55.0061,77252.0
2017-12-05 14:20:00,60.22,60.23,60.18,60.19,71879.0,55.0061,55.0153,54.9696,54.9787,71879.0
2017-12-05 14:30:00,60.18,60.24,60.15,60.2,98645.0,54.9696,55.0244,54.9422,54.9879,98645.0
2017-12-05 14:40:00,60.2,60.35,60.19,60.31,113245.0,54.9879,55.1249,54.9787,55.0883,113245.0
2017-12-05 14:50:00,60.31,60.32,60.22,60.27,166618.0,55.0883,55.0975,55.0061,55.0518,166618.0
2017-12-05 15:00:00,60.27,60.28,60.23,60.25,156856.0,55.0518,55.0609,55.0153,55.0335,156856.0
2017-12-05 15:10:00,60.25,60.3,60.15,60.18,114439.0,55.0335,55.0792,54.9422,54.9696,114439.0
2017-12-05 15:20:00,60.18,60.31,60.17,60.25,263819.0,54.9696,55.0883,54.9605,55.0335,263819.0
2017-12-05 15:30:00,60.23,60.26,60.19,60.25,221788.0,55.0153,55.0427,54.9787,55.0335,221788.0
2017-12-05 15:40:00,60.26,60.35,60.25,60.28,210375.0,55.0427,55.1249,55.0335,55.0609,210375.0
2017-12-05 15:50:00,60.28,60.43,60.27,60.42,1063171.0,55.0609,55.198,55.0518,55.1888,1063171.0
2017-12-06 09:30:00,60.41,60.85,60.26,60.72,630604.0,55.1797,55.5816,55.0427,55.4629,630604.0
2017-12-06 09:40:00,60.73,60.73,60.35,60.4,402521.0,55.472,55.472,55.1249,55.1706,402521.0
2017-12-06 09:50:00,60.41,60.47,60.24,60.38,150214.0,55.1797,55.2345,55.0244,55.1523,150214.0
2017-12-06 10:00:00,60.37,60.42,60.29,60.3,188325.0,55.1432,55.1888,55.0701,55.0792,188325.0
2017-12-06 10:10:00,60.3,60.4,60.27,60.27,145366.0,55.0792,55.1706,55.0518,55.0518,145366.0
2017-12-06 10:20:00,60.28,60.31,60.15,60.25,149079.0,55.0609,55.0883,54.9422,55.0335,149079.0
2017-12-06 10:30:00,60.25,60.31,60.14,60.18,323793.0,55.0335,55.0883,54.9331,54.9696,323793.0
2017-12-06 10:40:00,60.2,60.28,60.12,60.26,295513.0,54.9879,55.0609,54.9148,55.0427,295513.0
2017-12-06 10:50:00,60.26,60.36,60.26,60.31,237316.0,55.0427,55.134,55.0427,55.0883,237316.0
2017-12-06 11:00:00,60.32,60.4,60.25,60.32,207895.0,55.0975,55.1706,55.0335,55.0975,207895.0
2017-12-06 11:10:00,60.31,60.34,60.16,60.21,145092.0,55.0883,55.1158,54.9513,54.997,145092.0
2017-12-06 11:20:00,60.21,60.27,60.16,60.21,191575.0,54.997,55.0518,54.9513,54.997,191575.0
2017-12-06 11:30:00,60.22,60.22,60.09,60.17,131393.0,55.0061,55.0061,54.8874,54.9605,131393.0
2017-12-06 11:40:00,60.18,60.18,60.06,60.08,102649.0,54.9696,54.9696,54.86,54.8783,102649.0
2017-12-06 11:50:00,60.09,60.13,60.06,60.09,56262.0,54.8874,54.9239,54.86,54.8874,56262.0
2017-12-06 12:00:00,60.09,60.14,60.08,60.11,46106.0,54.8874,54.9331,54.8783,54.9057,46106.0
2017-12-06 12:10:00,60.1,60.15,60.06,60.1,64088.0,54.8965,54.9422,54.86,54.8965,64088.0
2017-12-06 12:20:00,60.1,60.13,59.99,60.01,209647.0,54.8965,54.9239,54.7961,54.8143,209647.0
2017-12-06 12:30:00,60.01,60.08,60.0,60.0,87770.0,54.8143,54.8783,54.8052,54.8052,87770.0
2017-12-06 12:40:00,60.0,60.01,59.96,59.99,93254.0,54.8052,54.8143,54.7687,54.7961,93254.0
2017-12-06 12:50:00,59.99,60.01,59.95,59.99,57005.0,54.7961,54.8143,54.7595,54.7961,57005.0
2017-12-06 13:00:00,59.99,60.13,59.99,60.11,47180.0,54.7961,54.9239,54.7961,54.9057,47180.0
2017-12-06 13:10:00,60.1,60.13,60.07,60.07,61638.0,54.8965,54.9239,54.8691,54.8691,61638.0
2017-12-06 13:20:00,60.08,60.08,60.01,60.04,62966.0,54.8783,54.8783,54.8143,54.8417,62966.0
2017-12-06 13:30:00,60.03,60.04,59.99,60.0,58094.0,54.8326,54.8417,54.7961,54.8052,58094.0
2017-12-06 13:40:00,60.01,60.07,59.98,60.07,64427.0,54.8143,54.8691,54.7869,54.8691,64427.0
2017-12-06 13:50:00,60.07,60.07,60.01,60.02,42044.0,54.8691,54.8691,54.8143,54.8235,42044.0
2017-12-06 14:00:00,60.02,60.03,59.97,59.97,55140.0,54.8235,54.8326,54.7778,54.7778,55140.0
2017-12-06 14:10:00,59.98,60.02,59.97,60.02,70709.0,54.7869,54.8235,54.7778,54.8235,70709.0
2017-12-06 14:20:00,60.02,60.04,60.0,60.01,80583.0,54.8235,54.8417,54.8052,54.8143,80583.0
2017-12-06 14:30:00,60.0,60.05,59.99,60.01,85015.0,54.8052,54.8509,54.7961,54.8143,85015.0
2017-12-06 14:40:00,60.02,60.02,59.97,60.0,87087.0,54.8235,54.8235,54.7778,54.8052,87087.0
2017-12-06 14:50:00,59.99,59.99,59.86,59.89,178420.0,54.7961,54.7961,54.6773,54.7047,178420.0
2017-12-06 15:00:00,59.89,59.96,59.88,59.96,109319.0,54.7047,54.7687,54.6956,54.7687,109319.0
2017-12-06 15:10:00,59.96,59.98,59.93,59.95,117545.0,54.7687,54.7869,54.7412,54.7595,117545.0
2017-12-06 15:20:00,59.96,59.99,59.9,59.93,131879.0,54.7687,54.7961,54.7138,54.7412,131879.0
2017-12-06 15:30:00,59.93,59.98,59.92,59.94,139000.0,54.7412,54.7869,54.7321,54.7504,139000.0
2017-12-06 15:40:00,59.94,59.94,59.84,59.85,201925.0,54.7504,54.7504,54.659,54.6682,201925.0
2017-12-06 15:50:00,59.85,59.85,59.7,59.73,835131.0,54.6682,54.6682,54.5312,54.5586,835131.0
2017-12-07 09:30:00,59.86,60.09,59.65,59.99,316043.0,54.6773,54.8874,54.4855,54.7961,316043.0
2017-12-07 09:40:00,59.99,60.34,59.97,60.26,153796.0,54.7961,55.1158,54.7778,55.0427,153796.0
2017-12-07 09:50:00,60.23,60.39,60.18,60.37,102669.0,55.0153,55.1614,54.9696,55.1432,102669.0
2017-12-07 10:00:00,60.36,60.56,60.36,60.52,130447.0,55.134,55.3167,55.134,55.2802,130447.0
2017-12-07 10:10:00,60.52,60.64,60.51,60.63,116806.0,55.2802,55.3898,55.271,55.3806,116806.0
2017-12-07 10:20:00,60.63,60.65,60.46,60.46,116984.0,55.3806,55.3989,55.2254,55.2254,116984.0
2017-12-07 10:30:00,60.45,60.51,60.43,60.47,89108.0,55.2162,55.271,55.198,55.2345,89108.0
2017-12-07 10:40:00,60.48,60.52,60.33,60.37,92867.0,55.2436,55.2802,55.1066,55.1432,92867.0
2017-12-07 10:50:00,60.37,60.48,60.35,60.43,269615.0,55.1432,55.2436,55.1249,55.198,269615.0
2017-12-07 11:00:00,60.43,60.45,60.36,60.37,114593.0,55.198,55.2162,55.134,55.1432,114593.0
2017-12-07 11:10:00,60.37,60.45,60.36,60.42,108543.0,55.1432,55.2162,55.134,55.1888,108543.0
2017-12-07 11:20:00,60.42,60.42,60.3,60.36,83223.0,55.1888,55.1888,55.0792,55.134,83223.0
2017-12-07 11:30:00,60.36,60.46,60.36,60.45,83021.0,55.134,55.2254,55.134,55.2162,83021.0
2017-12-07 11:40:00,60.45,60.48,60.41,60.42,67821.0,55.2162,55.2436,55.1797,55.1888,67821.0
2017-12-07 11:50:00,60.42,60.52,60.41,60.49,87233.0,55.1888,55.2802,55.1797,55.2528,87233.0
2017-12-07 12:00:00,60.49,60.58,60.48,60.57,88044.0,55.2528,55.335,55.2436,55.3258,88044.0
2017-12-07 12:10:00,60.57,60.66,60.53,60.63,116746.0,55.3258,55.408,55.2893,55.3806,116746.0
2017-12-07 12:20:00,60.63,61.06,60.62,60.95,446966.0,55.3806,55.7734,55.3715,55.6729,446966.0
2017-12-07 12:30:00,60.96,60.99,60.6,60.61,135052.0,55.6821,55.7095,55.3532,55.3624,135052.0
2017-12-07 12:40:00,60.6,60.65,60.55,60.64,92121.0,55.3532,55.3989,55.3076,55.3898,92121.0
2017-12-07 12:50:00,60.64,60.67,60.59,60.6,59336.0,55.3898,55.4172,55.3441,55.3532,59336.0
2017-12-07 13:00:00,60.6,60.68,60.59,60.67,58189.0,55.3532,55.4263,55.3441,55.4172,58189.0
2017-12-07 13:10:00,60.66,60.68,60.56,60.64,59429.0,55.408,55.4263,55.3167,55.3898,59429.0
2017-12-07 13:20:00,60.64,60.69,60.6,60.67,49055.0,55.3898,55.4354,55.3532,55.4172,49055.0
2017-12-07 13:30:00,60.67,60.68,60.56,60.58,64542.0,55.4172,55.4263,55.3167,55.335,64542.0
2017-12-07 13:40:00,60.59,60.6,60.53,60.53,51047.0,55.3441,55.3532,55.2893,55.2893,51047.0
2017-12-07 13:50:00,60.54,60.58,60.52,60.54,47569.0,55.2984,55.335,55.2802,55.2984,47569.0
2017-12-07 14:00:00,60.55,60.57,60.52,60.52,45770.0,55.3076,55.3258,55.2802,55.2802,45770.0
2017-12-07 14:10:00,60.53,60.55,60.5,60.51,55644.0,55.2893,55.3076,55.2619,55.271,55644.0
2017-12-07 14:20:00,60.51,60.55,60.49,60.52,47757.0,55.271,55.3076,55.2528,55.2802,47757.0
2017-12-07 14:30:00,60.52,60.56,60.5,60.52,51975.0,55.2802,55.3167,55.2619,55.2802,51975.0
2017-12-07 14:40:00,60.52,60.56,60.47,60.5,54434.0,55.2802,55.3167,55.2345,55.2619,54434.0
2017-12-07 14:50:00,60.51,60.61,60.5,60.6,62003.0,55.271,55.3624,55.2619,55.3532,62003.0
2017-12-07 15:00:00,60.61,60.64,60.51,60.52,82999.0,55.3624,55.3898,55.271,55.2802,82999.0
2017-12-07 15:10:00,60.53,60.77,60.51,60.76,139571.0,55.2893,55.5085,55.271,55.4994,139571.0
2017-12-07 15:20:00,60.77,60.79,60.64,60.66,139217.0,55.5085,55.5268,55.3898,55.408,139217.0
2017-12-07 15:30:00,60.66,60.7,60.62,60.62,93731.0,55.408,55.4446,55.3715,55.3715,93731.0
2017-12-07 15:40:00,60.62,60.62,60.57,60.58,163015.0,55.3715,55.3715,55.3258,55.335,163015.0
2017-12-07 15:50:00,60.58,60.63,60.55,60.62,448051.0,55.335,55.3806,55.3076,55.3715,448051.0
2017-12-08 09:30:00,60.5,61.04,60.29,60.94,359658.0,55.2619,55.7551,55.0701,55.6638,359658.0
2017-12-08 09:40:00,60.94,61.37,60.92,61.32,263449.0,55.6638,56.0566,55.6455,56.0109,263449.0
2017-12-08 09:50:00,61.31,61.31,61.06,61.15,196663.0,56.0018,56.0018,55.7734,55.8556,196663.0
2017-12-08 10:00:00,61.13,61.18,61.01,61.12,109022.0,55.8374,55.883,55.7277,55.8282,109022.0
2017-12-08 10:10:00,61.13,61.16,60.97,61.02,123199.0,55.8374,55.8648,55.6912,55.7369,123199.0
2017-12-08 10:20:00,61.03,61.2,60.98,61.19,98090.0,55.746,55.9013,55.7003,55.8922,98090.0
2017-12-08 10:30:00,61.2,61.25,61.06,61.09,74812.0,55.9013,55.947,55.7734,55.8008,74812.0
2017-12-08 10:40:00,61.08,61.26,61.07,61.21,243074.0,55.7917,55.9561,55.7825,55.9104,243074.0
2017-12-08 10:50:00,61.21,61.37,61.2,61.36,163710.0,55.9104,56.0566,55.9013,56.0474,163710.0
2017-12-08 11:00:00,61.36,61.37,61.24,61.26,91633.0,56.0474,56.0566,55.9378,55.9561,91633.0
2017-12-08 11:10:00,61.26,61.33,61.24,61.28,127107.0,55.9561,56.02,55.9378,55.9744,127107.0
2017-12-08 11:20:00,61.29,61.34,61.0,61.05,192599.0,55.9835,56.0292,55.7186,55.7643,192599.0
2017-12-08 11:30:00,61.05,61.08,60.98,61.04,140151.0,55.7643,55.7917,55.7003,55.7551,140151.0
2017-12-08 11:40:00,61.04,61.07,61.01,61.05,47747.0,55.7551,55.7825,55.7277,55.7643,47747.0
2017-12-08 11:50:00,61.04,61.16,61.04,61.09,70256.0,55.7551,55.8648,55.7551,55.8008,70256.0
2017-12-08 12:00:00,61.1,61.15,61.07,61.11,30745.0,55.8099,55.8556,55.7825,55.8191,30745.0
2017-12-08 12:10:00,61.1,61.1,61.06,61.08,36588.0,55.8099,55.8099,55.7734,55.7917,36588.0
2017-12-08 12:20:00,61.07,61.2,61.06,61.17,51351.0,55.7825,55.9013,55.7734,55.8739,51351.0
2017-12-08 12:30:00,61.17,61.18,61.1,61.14,95361.0,55.8739,55.883,55.8099,55.8465,95361.0
2017-12-08 12:40:00,61.14,61.14,61.05,61.07,35164.0,55.8465,55.8465,55.7643,55.7825,35164.0
2017-12-08 12:50:00,61.06,61.07,61.02,61.03,39460.0,55.7734,55.7825,55.7369,55.746,39460.0
2017-12-08 13:00:00,61.03,61.1,61.02,61.05,81140.0,55.746,55.8099,55.7369,55.7643,81140.0
2017-12-08 13:10:00,61.04,61.05,60.99,61.03,65386.0,55.7551,55.7643,55.7095,55.746,65386.0
2017-12-08 13:20:00,61.03,61.03,60.95,60.97,70456.0,55.746,55.746,55.6729,55.6912,70456.0
2017-12-08 13:30:00,60.97,61.08,60.96,61.07,55719.0,55.6912,55.7917,55.6821,55.7825,55719.0
2017-12-08 13:40:00,61.07,61.11,61.02,61.08,83311.0,55.7825,55.8191,55.7369,55.7917,83311.0
2017-12-08 13:50:00,61.08,61.11,61.06,61.11,49189.0,55.7917,55.8191,55.7734,55.8191,49189.0
2017-12-08 14:00:00,61.1,61.14,61.08,61.1,39950.0,55.8099,55.8465,55.7917,55.8099,39950.0
2017-12-08 14:10:00,61.1,61.14,61.09,61.1,45658.0,55.8099,55.8465,55.8008,55.8099,45658.0
2017-12-08 14:20:00,61.11,61.21,61.1,61.18,74240.0,55.8191,55.9104,55.8099,55.883,74240.0
2017-12-08 14:30:00,61.18,61.23,61.16,61.17,48502.0,55.883,55.9287,55.8648,55.8739,48502.0
2017-12-08 14:40:00,61.16,61.18,61.13,61.14,82918.0,55.8648,55.883,55.8374,55.8465,82918.0
2017-12-08 14:50:00,61.14,61.2,61.12,61.17,58071.0,55.8465,55.9013,55.8282,55.8739,58071.0
2017-12-08 15:00:00,61.18,61.2,61.16,61.17,83360.0,55.883,55.9013,55.8648,55.8739,83360.0
2017-12-08 15:10:00,61.17,61.23,61.16,61.19,76030.0,55.8739,55.9287,55.8648,55.8922,76030.0
2017-12-08 15:20:00,61.19,61.19,61.14,61.18,84447.0,55.8922,55.8922,55.8465,55.883,84447.0
2017-12-08 15:30:00,61.18,61.23,61.14,61.15,151197.0,55.883,55.9287,55.8465,55.8556,151197.0
2017-12-08 15:40:00,61.14,61.22,61.14,61.22,219198.0,55.8465,55.9196,55.8465,55.9196,219198.0
2017-12-08 15:50:00,61.22,61.33,61.19,61.31,481412.0,55.9196,56.02,55.8922,56.0018,481412.0
2017-12-11 09:30:00,61.37,61.99,61.3,61.64,569972.0,56.0566,56.6229,55.9926,56.3032,569972.0
2017-12-11 09:40:00,61.62,61.77,61.52,61.72,286314.0,56.2849,56.4219,56.1936,56.3763,286314.0
2017-12-11 09:50:00,61.72,62.22,61.69,62.16,501213.0,56.3763,56.833,56.3489,56.7782,501213.0
2017-12-11 10:00:00,62.15,62.15,61.97,62.04,313327.0,56.769,56.769,56.6046,56.6686,313327.0
2017-12-11 10:10:00,62.05,62.2,62.02,62.05,331169.0,56.6777,56.8147,56.6503,56.6777,331169.0
2017-12-11 10:20:00,62.04,62.11,61.95,61.95,246965.0,56.6686,56.7325,56.5864,56.5864,246965.0
2017-12-11 10:30:00,61.95,62.03,61.92,61.98,154540.0,56.5864,56.6594,56.559,56.6138,154540.0
2017-12-11 10:40:00,61.98,61.99,61.89,61.92,117064.0,56.6138,56.6229,56.5316,56.559,117064.0
2017-12-11 10:50:00,61.92,61.93,61.82,61.82,110460.0,56.559,56.5681,56.4676,56.4676,110460.0
2017-12-11 11:00:00,61.82,61.86,61.79,61.81,88926.0,56.4676,56.5041,56.4402,56.4585,88926.0
2017-12-11 11:10:00,61.8,61.81,61.69,61.76,86264.0,56.4493,56.4585,56.3489,56.4128,86264.0
2017-12-11 11:20:00,61.75,61.76,61.54,61.55,128824.0,56.4037,56.4128,56.2119,56.221,128824.0
2017-12-11 11:30:00,61.55,61.59,61.54,61.55,55991.0,56.221,56.2575,56.2119,56.221,55991.0
2017-12-11 11:40:00,61.54,61.61,61.53,61.59,202717.0,56.2119,56.2758,56.2027,56.2575,202717.0
2017-12-11 11:50:00,61.6,61.64,61.54,61.6,100400.0,56.2667,56.3032,56.2119,56.2667,100400.0
2017-12-11 12:00:00,61.6,61.67,61.52,61.52,60684.0,56.2667,56.3306,56.1936,56.1936,60684.0
2017-12-11 12:10:00,61.51,61.6,61.46,61.58,49479.0,56.1845,56.2667,56.1388,56.2484,49479.0
2017-12-11 12:20:00,61.58,61.6,61.56,61.59,102129.0,56.2484,56.2667,56.2301,56.2575,102129.0
2017-12-11 12:30:00,61.59,61.64,61.49,61.5,134218.0,56.2575,56.3032,56.1662,56.1753,134218.0
2017-12-11 12:40:00,61.5,61.55,61.47,61.54,76934.0,56.1753,56.221,56.1479,56.2119,76934.0
2017-12-11 12:50:00,61.54,61.6,61.53,61.59,53244.0,56.2119,56.2667,56.2027,56.2575,53244.0
2017-12-11 13:00:00,61.59,61.6,61.55,61.57,49341.0,56.2575,56.2667,56.221,56.2393,49341.0
2017-12-11 13:10:00,61.57,61.58,61.51,61.54,57678.0,56.2393,56.2484,56.1845,56.2119,57678.0
2017-12-11 13:20:00,61.54,61.65,61.54,61.59,115991.0,56.2119,56.3123,56.2119,56.2575,115991.0
2017-12-11 13:30:00,61.58,61.59,61.54,61.58,50127.0,56.2484,56.2575,56.2119,56.2484,50127.0
2017-12-11 13:40:00,61.59,61.63,61.57,61.58,28851.0,56.2575,56.2941,56.2393,56.2484,28851.0
2017-12-11 13:50:00,61.57,61.58,61.54,61.55,55681.0,56.2393,56.2484,56.2119,56.221,55681.0
2017-12-11 14:00:00,61.55,61.59,61.54,61.59,61854.0,56.221,56.2575,56.2119,56.2575,61854.0
2017-12-11 14:10:00,61.59,61.61,61.56,61.58,52784.0,56.2575,56.2758,56.2301,56.2484,52784.0
2017-12-11 14:20:00,61.58,61.61,61.56,61.59,78479.0,56.2484,56.2758,56.2301,56.2575,78479.0
2017-12-11 14:30:00,61.59,61.65,61.58,61.65,87324.0,56.2575,56.3123,56.2484,56.3123,87324.0
2017-12-11 14:40:00,61.65,61.86,61.65,61.75,111397.0,56.3123,56.5041,56.3123,56.4037,111397.0
2017-12-11 14:50:00,61.75,61.82,61.75,61.8,73249.0,56.4037,56.4676,56.4037,56.4493,73249.0
2017-12-11 15:00:00,61.8,61.85,61.76,61.81,147590.0,56.4493,56.495,56.4128,56.4585,147590.0
2017-12-11 15:10:00,61.8,61.81,61.69,61.73,121003.0,56.4493,56.4585,56.3489,56.3854,121003.0
2017-12-11 15:20:00,61.73,61.81,61.72,61.8,185916.0,56.3854,56.4585,56.3763,56.4493,185916.0
2017-12-11 15:30:00,61.79,61.81,61.76,61.78,175072.0,56.4402,56.4585,56.4128,56.4311,175072.0
2017-12-11 15:40:00,61.78,61.86,61.76,61.85,221092.0,56.4311,56.5041,56.4128,56.495,221092.0
2017-12-11 15:50:00,61.85,61.96,61.78,61.95,913663.0,56.495,56.5955,56.4311,56.5864,913663.0
2017-12-12 09:30:00,61.81,62.15,61.65,62.04,556359.0,56.4585,56.769,56.3123,56.6686,556359.0
2017-12-12 09:40:00,62.02,62.1,61.75,61.79,143242.0,56.6503,56.7234,56.4037,56.4402,143242.0
2017-12-12 09:50:00,61.8,61.96,61.73,61.85,111172.0,56.4493,56.5955,56.3854,56.495,111172.0
2017-12-12 10:00:00,61.85,61.98,61.84,61.94,67177.0,56.495,56.6138,56.4859,56.5772,67177.0
2017-12-12 10:10:00,61.93,62.05,61.92,62.05,86797.0,56.5681,56.6777,56.559,56.6777,86797.0
2017-12-12 10:20:00,62.04,62.15,62.03,62.11,102907.0,56.6686,56.769,56.6594,56.7325,102907.0
2017-12-12 10:30:00,62.11,62.37,62.1,62.27,343871.0,56.7325,56.97,56.7234,56.8787,343871.0
2017-12-12 10:40:00,62.26,62.28,62.16,62.2,68895.0,56.8695,56.8878,56.7782,56.8147,68895.0
2017-12-12 10:50:00,62.2,62.33,62.2,62.29,103233.0,56.8147,56.9335,56.8147,56.8969,103233.0
2017-12-12 11:00:00,62.29,62.44,62.29,62.43,243991.0,56.8969,57.0339,56.8969,57.0248,243991.0
2017-12-12 11:10:00,62.42,62.53,62.42,62.51,181367.0,57.0157,57.1161,57.0157,57.0979,181367.0
2017-12-12 11:20:00,62.51,62.51,62.37,62.44,110117.0,57.0979,57.0979,56.97,57.0339,110117.0
2017-12-12 11:30:00,62.44,62.52,62.35,62.36,235008.0,57.0339,57.107,56.9517,56.9609,235008.0
2017-12-12 11:40:00,62.35,62.42,62.29,62.38,240038.0,56.9517,57.0157,56.8969,56.9791,240038.0
2017-12-12 11:50:00,62.38,62.4,62.28,62.3,74074.0,56.9791,56.9974,56.8878,56.9061,74074.0
2017-12-12 12:00:00,62.29,62.34,62.25,62.32,94714.0,56.8969,56.9426,56.8604,56.9243,94714.0
2017-12-12 12:10:00,62.31,62.33,62.2,62.22,94505.0,56.9152,56.9335,56.8147,56.833,94505.0
2017-12-12 12:20:00,62.22,62.27,62.05,62.08,117672.0,56.833,56.8787,56.6777,56.7051,117672.0
2017-12-12 12:30:00,62.08,62.21,62.07,62.09,240773.0,56.7051,56.8238,56.696,56.7142,240773.0
2017-12-12 12:40:00,62.1,62.21,62.09,62.19,107758.0,56.7234,56.8238,56.7142,56.8056,107758.0
2017-12-12 12:50:00,62.19,62.26,62.17,62.19,120630.0,56.8056,56.8695,56.7873,56.8056,120630.0
2017-12-12 13:00:00,62.19,62.24,62.14,62.23,124430.0,56.8056,56.8512,56.7599,56.8421,124430.0
2017-12-12 13:10:00,62.23,62.3,62.22,62.3,49675.0,56.8421,56.9061,56.833,56.9061,49675.0
2017-12-12 13:20:00,62.3,62.35,62.27,62.3,74311.0,56.9061,56.9517,56.8787,56.9061,74311.0
2017-12-12 13:30:00,62.3,62.34,62.22,62.27,79818.0,56.9061,56.9426,56.833,56.8787,79818.0
2017-12-12 13:40:00,62.27,62.31,62.26,62.29,62376.0,56.8787,56.9152,56.8695,56.8969,62376.0
2017-12-12 13:50:00,62.3,62.4,62.29,62.32,91683.0,56.9061,56.9974,56.8969,56.9243,91683.0
2017-12-12 14:00:00,62.32,62.37,62.31,62.32,76874.0,56.9243,56.97,56.9152,56.9243,76874.0
2017-12-12 14:10:00,62.33,62.34,62.27,62.34,83941.0,56.9335,56.9426,56.8787,56.9426,83941.0
2017-12-12 14:20:00,62.33,62.39,62.31,62.38,61766.0,56.9335,56.9883,56.9152,56.9791,61766.0
2017-12-12 14:30:00,62.38,62.4,62.33,62.33,70191.0,56.9791,56.9974,56.9335,56.9335,70191.0
2017-12-12 14:40:00,62.34,62.37,62.33,62.36,85000.0,56.9426,56.97,56.9335,56.9609,85000.0
2017-12-12 14:50:00,62.36,62.38,62.32,62.33,64330.0,56.9609,56.9791,56.9243,56.9335,64330.0
2017-12-12 15:00:00,62.33,62.35,62.28,62.29,83676.0,56.9335,56.9517,56.8878,56.8969,83676.0
2017-12-12 15:10:00,62.28,62.3,62.25,62.29,63507.0,56.8878,56.9061,56.8604,56.8969,63507.0
2017-12-12 15:20:00,62.29,62.3,62.24,62.27,120418.0,56.8969,56.9061,56.8512,56.8787,120418.0
2017-12-12 15:30:00,62.28,62.31,62.25,62.28,159347.0,56.8878,56.9152,56.8604,56.8878,159347.0
2017-12-12 15:40:00,62.28,62.28,62.2,62.23,271495.0,56.8878,56.8878,56.8147,56.8421,271495.0
2017-12-12 15:50:00,62.23,62.25,62.14,62.18,612040.0,56.8421,56.8604,56.7599,56.7964,612040.0
2017-12-13 09:30:00,62.22,62.66,62.02,62.6,379082.0,56.833,57.2349,56.6503,57.1801,379082.0
2017-12-13 09:40:00,62.6,62.77,62.54,62.72,529352.0,57.1801,57.3354,57.1253,57.2897,529352.0
2017-12-13 09:50:00,62.72,62.75,62.64,62.73,439501.0,57.2897,57.3171,57.2166,57.2988,439501.0
2017-12-13 10:00:00,62.72,62.84,62.65,62.75,230838.0,57.2897,57.3993,57.2258,57.3171,230838.0
2017-12-13 10:10:00,62.75,62.78,62.66,62.77,417072.0,57.3171,57.3445,57.2349,57.3354,417072.0
2017-12-13 10:20:00,62.76,63.11,62.76,63.03,658777.0,57.3262,57.6459,57.3262,57.5729,658777.0
2017-12-13 10:30:00,63.04,63.3,63.0,63.08,604961.0,57.582,57.8195,57.5454,57.6185,604961.0
2017-12-13 10:40:00,63.08,63.29,63.08,63.26,475925.0,57.6185,57.8103,57.6185,57.7829,475925.0
2017-12-13 10:50:00,63.26,63.27,63.13,63.21,408429.0,57.7829,57.7921,57.6642,57.7373,408429.0
2017-12-13 11:00:00,63.2,63.22,63.14,63.21,158129.0,57.7281,57.7464,57.6733,57.7373,158129.0
2017-12-13 11:10:00,63.2,63.27,63.2,63.25,232418.0,57.7281,57.7921,57.7281,57.7738,232418.0
2017-12-13 11:20:00,63.25,63.45,63.22,63.33,411902.0,57.7738,57.9565,57.7464,57.8469,411902.0
2017-12-13 11:30:00,63.33,63.35,63.25,63.31,244278.0,57.8469,57.8651,57.7738,57.8286,244278.0
2017-12-13 11:40:00,63.32,63.38,63.26,63.32,285452.0,57.8377,57.8925,57.7829,57.8377,285452.0
2017-12-13 11:50:00,63.32,63.39,63.28,63.37,144888.0,57.8377,57.9017,57.8012,57.8834,144888.0
2017-12-13 12:00:00,63.38,63.43,63.35,63.39,129513.0,57.8925,57.9382,57.8651,57.9017,129513.0
2017-12-13 12:10:00,63.39,63.43,63.3,63.32,88650.0,57.9017,57.9382,57.8195,57.8377,88650.0
2017-12-13 12:20:00,63.31,63.34,63.28,63.32,142774.0,57.8286,57.856,57.8012,57.8377,142774.0
2017-12-13 12:30:00,63.33,63.41,63.31,63.33,115623.0,57.8469,57.9199,57.8286,57.8469,115623.0
2017-12-13 12:40:00,63.33,63.36,63.31,63.33,93834.0,57.8469,57.8743,57.8286,57.8469,93834.0
2017-12-13 12:50:00,63.33,63.33,63.24,63.27,113042.0,57.8469,57.8469,57.7647,57.7921,113042.0
2017-12-13 13:00:00,63.26,63.34,63.24,63.33,126168.0,57.7829,57.856,57.7647,57.8469,126168.0
2017-12-13 13:10:00,63.33,63.35,63.28,63.28,119912.0,57.8469,57.8651,57.8012,57.8012,119912.0
2017-12-13 13:20:00,63.29,63.4,63.28,63.39,91035.0,57.8103,57.9108,57.8012,57.9017,91035.0
2017-12-13 13:30:00,63.39,63.39,63.29,63.3,140549.0,57.9017,57.9017,57.8103,57.8195,140549.0
2017-12-13 13:40:00,63.3,63.37,63.29,63.33,139112.0,57.8195,57.8834,57.8103,57.8469,139112.0
2017-12-13 13:50:00,63.34,63.43,63.33,63.42,392872.0,57.856,57.9382,57.8469,57.9291,392872.0
2017-12-13 14:00:00,63.43,63.74,63.39,63.6,243714.0,57.9382,58.2214,57.9017,58.0935,243714.0
2017-12-13 14:10:00,63.6,63.68,63.52,63.62,188285.0,58.0935,58.1666,58.0204,58.1118,188285.0
2017-12-13 14:20:00,63.61,63.83,63.61,63.72,254701.0,58.1026,58.3036,58.1026,58.2031,254701.0
2017-12-13 14:30:00,63.73,63.8,63.7,63.78,193364.0,58.2122,58.2762,58.1848,58.2579,193364.0
2017-12-13 14:40:00,63.78,64.06,63.77,64.0,394486.0,58.2579,58.5137,58.2488,58.4589,394486.0
2017-12-13 14:50:00,64.0,64.09,63.98,64.03,220273.0,58.4589,58.5411,58.4406,58.4863,220273.0
2017-12-13 15:00:00,64.02,64.14,63.97,64.1,251156.0,58.4771,58.5867,58.4315,58.5502,251156.0
2017-12-13 15:10:00,64.11,64.24,64.1,64.14,395563.0,58.5593,58.6781,58.5502,58.5867,395563.0
2017-12-13 15:20:00,64.14,64.34,64.14,64.26,640612.0,58.5867,58.7694,58.5867,58.6964,640612.0
2017-12-13 15:30:00,64.25,64.28,64.14,64.28,1455752.0,58.6872,58.7146,58.5867,58.7146,1455752.0
2017-12-13 15:40:00,64.27,64.46,64.22,64.43,899011.0,58.7055,58.879,58.6598,58.8516,899011.0
2017-12-13 15:50:00,64.43,64.44,64.21,64.3,1435946.0,58.8516,58.8608,58.6507,58.7329,1435946.0
2017-12-14 09:30:00,64.43,64.72,64.21,64.28,702935.0,58.8516,59.1165,58.6507,58.7146,702935.0
2017-12-14 09:40:00,64.3,64.38,64.05,64.14,739544.0,58.7329,58.806,58.5045,58.5867,739544.0
2017-12-14 09:50:00,64.14,64.35,64.05,64.31,809831.0,58.5867,58.7786,58.5045,58.742,809831.0
2017-12-14 10:00:00,64.3,64.49,64.25,64.46,320434.0,58.7329,58.9064,58.6872,58.879,320434.0
2017-12-14 10:10:00,64.46,64.6,64.41,64.52,324489.0,58.879,59.0069,58.8334,58.9338,324489.0
2017-12-14 10:20:00,64.53,64.6,64.29,64.46,652838.0,58.943,59.0069,58.7238,58.879,652838.0
2017-12-14 10:30:00,64.46,64.66,64.45,64.61,1039219.0,58.879,59.0617,58.8699,59.0161,1039219.0
2017-12-14 10:40:00,64.61,64.72,64.54,64.67,214468.0,59.0161,59.1165,58.9521,59.0709,214468.0
2017-12-14 10:50:00,64.67,64.72,64.57,64.57,191495.0,59.0709,59.1165,58.9795,58.9795,191495.0
2017-12-14 11:00:00,64.57,64.63,64.56,64.63,121168.0,58.9795,59.0343,58.9704,59.0343,121168.0
2017-12-14 11:10:00,64.63,64.65,64.56,64.57,171145.0,59.0343,59.0526,58.9704,58.9795,171145.0
2017-12-14 11:20:00,64.56,64.67,64.56,64.67,124362.0,58.9704,59.0709,58.9704,59.0709,124362.0
2017-12-14 11:30:00,64.67,64.82,64.66,64.74,158607.0,59.0709,59.2079,59.0617,59.1348,158607.0
2017-12-14 11:40:00,64.75,64.78,64.71,64.74,113405.0,59.1439,59.1713,59.1074,59.1348,113405.0
2017-12-14 11:50:00,64.74,64.74,64.68,64.72,111358.0,59.1348,59.1348,59.08,59.1165,111358.0
2017-12-14 12:00:00,64.72,64.73,64.66,64.69,86026.0,59.1165,59.1257,59.0617,59.0891,86026.0
2017-12-14 12:10:00,64.7,64.71,64.57,64.59,120608.0,59.0983,59.1074,58.9795,58.9978,120608.0
2017-12-14 12:20:00,64.59,64.66,64.57,64.64,128837.0,58.9978,59.0617,58.9795,59.0435,128837.0
2017-12-14 12:30:00,64.63,64.73,64.62,64.7,86772.0,59.0343,59.1257,59.0252,59.0983,86772.0
2017-12-14 12:40:00,64.71,64.74,64.64,64.67,78997.0,59.1074,59.1348,59.0435,59.0709,78997.0
2017-12-14 12:50:00,64.66,64.68,64.52,64.61,162906.0,59.0617,59.08,58.9338,59.0161,162906.0
2017-12-14 13:00:00,64.61,64.63,64.57,64.6,238813.0,59.0161,59.0343,58.9795,59.0069,238813.0
2017-12-14 13:10:00,64.59,64.78,64.47,64.76,385277.0,58.9978,59.1713,58.8882,59.1531,385277.0
2017-12-14 13:20:00,64.75,64.83,64.73,64.74,177428.0,59.1439,59.217,59.1257,59.1348,177428.0
2017-12-14 13:30:00,64.74,64.75,64.68,64.74,56706.0,59.1348,59.1439,59.08,59.1348,56706.0
2017-12-14 13:40:00,64.73,64.85,64.69,64.84,269569.0,59.1257,59.2353,59.0891,59.2261,269569.0
2017-12-14 13:50:00,64.84,64.85,64.69,64.7,90004.0,59.2261,59.2353,59.0891,59.0983,90004.0
2017-12-14 14:00:00,64.7,64.76,64.62,64.66,76512.0,59.0983,59.1531,59.0252,59.0617,76512.0
2017-12-14 14:10:00,64.67,64.74,64.66,64.73,112876.0,59.0709,59.1348,59.0617,59.1257,112876.0
2017-12-14 14:20:00,64.73,64.73,64.59,64.68,507299.0,59.1257,59.1257,58.9978,59.08,507299.0
2017-12-14 14:30:00,64.67,64.7,64.42,64.43,201797.0,59.0709,59.0983,58.8425,58.8516,201797.0
2017-12-14 14:40:00,64.43,64.7,64.43,64.68,209867.0,58.8516,59.0983,58.8516,59.08,209867.0
2017-12-14 14:50:00,64.68,64.74,64.59,64.59,211036.0,59.08,59.1348,58.9978,58.9978,211036.0
2017-12-14 15:00:00,64.59,64.65,64.58,64.61,105172.0,58.9978,59.0526,58.9887,59.0161,105172.0
2017-12-14 15:10:00,64.62,64.63,64.52,64.56,179520.0,59.0252,59.0343,58.9338,58.9704,179520.0
2017-12-14 15:20:00,64.56,64.59,64.51,64.53,244944.0,58.9704,58.9978,58.9247,58.943,244944.0
2017-12-14 15:30:00,64.53,64.64,64.53,64.61,232166.0,58.943,59.0435,58.943,59.0161,232166.0
2017-12-14 15:40:00,64.62,64.69,64.61,64.64,239951.0,59.0252,59.0891,59.0161,59.0435,239951.0
2017-12-14 15:50:00,64.64,64.69,64.54,64.55,719906.0,59.0435,59.0891,58.9521,58.9612,719906.0
2017-12-15 09:30:00,64.93,65.07,64.68,64.81,2545189.0,59.3083,59.4362,59.08,59.1987,2545189.0
2017-12-15 09:40:00,64.81,64.97,64.77,64.84,271209.0,59.1987,59.3449,59.1622,59.2261,271209.0
2017-12-15 09:50:00,64.84,64.94,64.59,64.77,567987.0,59.2261,59.3175,58.9978,59.1622,567987.0
2017-12-15 10:00:00,64.79,64.79,64.42,64.49,433546.0,59.1805,59.1805,58.8425,58.9064,433546.0
2017-12-15 10:10:00,64.49,64.63,64.15,64.57,466553.0,58.9064,59.0343,58.5959,58.9795,466553.0
2017-12-15 10:20:00,64.56,64.88,64.56,64.81,477213.0,58.9704,59.2627,58.9704,59.1987,477213.0
2017-12-15 10:30:00,64.82,64.85,64.59,64.77,204279.0,59.2079,59.2353,58.9978,59.1622,204279.0
2017-12-15 10:40:00,64.77,64.87,64.76,64.84,134851.0,59.1622,59.2535,59.1531,59.2261,134851.0
2017-12-15 10:50:00,64.84,64.96,64.82,64.95,190469.0,59.2261,59.3358,59.2079,59.3266,190469.0
2017-12-15 11:00:00,64.95,64.95,64.77,64.84,224086.0,59.3266,59.3266,59.1622,59.2261,224086.0
2017-12-15 11:10:00,64.84,64.86,64.7,64.74,377453.0,59.2261,59.2444,59.0983,59.1348,377453.0
2017-12-15 11:20:00,64.75,64.91,64.74,64.86,147973.0,59.1439,59.2901,59.1348,59.2444,147973.0
2017-12-15 11:30:00,64.85,64.9,64.82,64.83,211287.0,59.2353,59.2809,59.2079,59.217,211287.0
2017-12-15 11:40:00,64.84,64.88,64.76,64.78,107732.0,59.2261,59.2627,59.1531,59.1713,107732.0
2017-12-15 11:50:00,64.78,64.84,64.76,64.78,99139.0,59.1713,59.2261,59.1531,59.1713,99139.0
2017-12-15 12:00:00,64.79,64.82,64.78,64.78,71565.0,59.1805,59.2079,59.1713,59.1713,71565.0
2017-12-15 12:10:00,64.78,64.8,64.76,64.77,104027.0,59.1713,59.1896,59.1531,59.1622,104027.0
2017-12-15 12:20:00,64.76,64.81,64.74,64.74,95489.0,59.1531,59.1987,59.1348,59.1348,95489.0
2017-12-15 12:30:00,64.75,64.79,64.74,64.78,115159.0,59.1439,59.1805,59.1348,59.1713,115159.0
2017-12-15 12:40:00,64.79,64.79,64.67,64.69,64301.0,59.1805,59.1805,59.0709,59.0891,64301.0
2017-12-15 12:50:00,64.68,64.79,64.66,64.74,154814.0,59.08,59.1805,59.0617,59.1348,154814.0
2017-12-15 13:00:00,64.75,64.78,64.7,64.77,260775.0,59.1439,59.1713,59.0983,59.1622,260775.0
2017-12-15 13:10:00,64.77,64.79,64.74,64.76,66099.0,59.1622,59.1805,59.1348,59.1531,66099.0
2017-12-15 13:20:00,64.76,64.78,64.75,64.77,67575.0,59.1531,59.1713,59.1439,59.1622,67575.0
2017-12-15 13:30:00,64.77,64.8,64.75,64.76,120396.0,59.1622,59.1896,59.1439,59.1531,120396.0
2017-12-15 13:40:00,64.75,64.8,64.73,64.73,96200.0,59.1439,59.1896,59.1257,59.1257,96200.0
2017-12-15 13:50:00,64.73,64.75,64.65,64.72,159596.0,59.1257,59.1439,59.0526,59.1165,159596.0
2017-12-15 14:00:00,64.72,64.79,64.7,64.75,145581.0,59.1165,59.1805,59.0983,59.1439,145581.0
2017-12-15 14:10:00,64.74,64.78,64.69,64.73,131497.0,59.1348,59.1713,59.0891,59.1257,131497.0
2017-12-15 14:20:00,64.73,64.8,64.72,64.79,94169.0,59.1257,59.1896,59.1165,59.1805,94169.0
2017-12-15 14:30:00,64.78,64.83,64.76,64.77,143525.0,59.1713,59.217,59.1531,59.1622,143525.0
2017-12-15 14:40:00,64.77,64.8,64.76,64.8,64442.0,59.1622,59.1896,59.1531,59.1896,64442.0
2017-12-15 14:50:00,64.8,64.92,64.79,64.91,185264.0,59.1896,59.2992,59.1805,59.2901,185264.0
2017-12-15 15:00:00,64.91,64.91,64.84,64.84,107428.0,59.2901,59.2901,59.2261,59.2261,107428.0
2017-12-15 15:10:00,64.84,64.89,64.84,64.88,173432.0,59.2261,59.2718,59.2261,59.2627,173432.0
2017-12-15 15:20:00,64.89,64.9,64.85,64.87,231885.0,59.2718,59.2809,59.2353,59.2535,231885.0
2017-12-15 15:30:00,64.87,64.89,64.77,64.78,389126.0,59.2535,59.2718,59.1622,59.1713,389126.0
2017-12-15 15:40:00,64.78,64.84,64.73,64.74,686495.0,59.1713,59.2261,59.1257,59.1348,686495.0
2017-12-15 15:50:00,64.74,64.82,64.66,64.78,1173702.0,59.1348,59.2079,59.0617,59.1713,1173702.0
2017-12-18 09:30:00,64.97,65.08,64.85,64.94,949293.0,59.3449,59.4454,59.2353,59.3175,949293.0
2017-12-18 09:40:00,64.94,65.08,64.93,64.98,340888.0,59.3175,59.4454,59.3083,59.354,340888.0
2017-12-18 09:50:00,64.98,65.03,64.83,64.89,728205.0,59.354,59.3997,59.217,59.2718,728205.0
2017-12-18 10:00:00,64.88,64.98,64.72,64.75,583128.0,59.2627,59.354,59.1165,59.1439,583128.0
2017-12-18 10:10:00,64.74,64.86,64.68,64.77,292144.0,59.1348,59.2444,59.08,59.1622,292144.0
2017-12-18 10:20:00,64.77,64.81,64.68,64.74,214999.0,59.1622,59.1987,59.08,59.1348,214999.0
2017-12-18 10:30:00,64.73,64.74,64.5,64.59,201134.0,59.1257,59.1348,58.9156,58.9978,201134.0
2017-12-18 10:40:00,64.59,64.63,64.39,64.46,338645.0,58.9978,59.0343,58.8151,58.879,338645.0
2017-12-18 10:50:00,64.45,64.53,64.4,64.5,259591.0,58.8699,58.943,58.8242,58.9156,259591.0
2017-12-18 11:00:00,64.5,64.56,64.42,64.48,232091.0,58.9156,58.9704,58.8425,58.8973,232091.0
2017-12-18 11:10:00,64.48,64.62,64.4,64.61,264574.0,58.8973,59.0252,58.8242,59.0161,264574.0
2017-12-18 11:20:00,64.62,64.73,64.58,64.68,137546.0,59.0252,59.1257,58.9887,59.08,137546.0
2017-12-18 11:30:00,64.67,64.83,64.65,64.81,109297.0,59.0709,59.217,59.0526,59.1987,109297.0
2017-12-18 11:40:00,64.8,64.8,64.71,64.76,130419.0,59.1896,59.1896,59.1074,59.1531,130419.0
2017-12-18 11:50:00,64.76,64.8,64.71,64.73,83520.0,59.1531,59.1896,59.1074,59.1257,83520.0
2017-12-18 12:00:00,64.73,64.77,64.68,64.76,120976.0,59.1257,59.1622,59.08,59.1531,120976.0
2017-12-18 12:10:00,64.76,64.8,64.73,64.74,55732.0,59.1531,59.1896,59.1257,59.1348,55732.0
2017-12-18 12:20:00,64.75,64.9,64.69,64.87,156393.0,59.1439,59.2809,59.0891,59.2535,156393.0
2017-12-18 12:30:00,64.87,64.91,64.79,64.81,136092.0,59.2535,59.2901,59.1805,59.1987,136092.0
2017-12-18 12:40:00,64.81,64.86,64.8,64.86,124388.0,59.1987,59.2444,59.1896,59.2444,124388.0
2017-12-18 12:50:00,64.85,64.9,64.83,64.9,200740.0,59.2353,59.2809,59.217,59.2809,200740.0
2017-12-18 13:00:00,64.9,65.08,64.89,65.05,195581.0,59.2809,59.4454,59.2718,59.418,195581.0
2017-12-18 13:10:00,65.05,65.08,65.02,65.02,183263.0,59.418,59.4454,59.3906,59.3906,183263.0
2017-12-18 13:20:00,65.03,65.05,64.96,65.02,145855.0,59.3997,59.418,59.3358,59.3906,145855.0
2017-12-18 13:30:00,65.02,65.03,64.93,64.97,236435.0,59.3906,59.3997,59.3083,59.3449,236435.0
2017-12-18 13:40:00,64.98,64.99,64.89,64.96,93376.0,59.354,59.3632,59.2718,59.3358,93376.0
2017-12-18 13:50:00,64.95,64.98,64.87,64.96,417616.0,59.3266,59.354,59.2535,59.3358,417616.0
2017-12-18 14:00:00,64.96,64.99,64.83,64.84,123648.0,59.3358,59.3632,59.217,59.2261,123648.0
2017-12-18 14:10:00,64.84,64.88,64.7,64.88,214758.0,59.2261,59.2627,59.0983,59.2627,214758.0
2017-12-18 14:20:00,64.89,65.0,64.88,64.92,514848.0,59.2718,59.3723,59.2627,59.2992,514848.0
2017-12-18 14:30:00,64.92,65.0,64.91,64.97,191333.0,59.2992,59.3723,59.2901,59.3449,191333.0
2017-12-18 14:40:00,64.98,65.0,64.97,64.98,107059.0,59.354,59.3723,59.3449,59.354,107059.0
2017-12-18 14:50:00,64.99,65.0,64.88,64.9,211252.0,59.3632,59.3723,59.2627,59.2809,211252.0
2017-12-18 15:00:00,64.91,64.94,64.86,64.89,110309.0,59.2901,59.3175,59.2444,59.2718,110309.0
2017-12-18 15:10:00,64.89,64.99,64.86,64.98,275336.0,59.2718,59.3632,59.2444,59.354,275336.0
2017-12-18 15:20:00,64.98,65.0,64.91,64.92,311671.0,59.354,59.3723,59.2901,59.2992,311671.0
2017-12-18 15:30:00,64.92,64.98,64.79,64.8,332491.0,59.2992,59.354,59.1805,59.1896,332491.0
2017-12-18 15:40:00,64.8,64.87,64.75,64.81,393858.0,59.1896,59.2535,59.1439,59.1987,393858.0
2017-12-18 15:50:00,64.82,64.91,64.77,64.83,754295.0,59.2079,59.2901,59.1622,59.217,754295.0
2017-12-19 09:30:00,65.15,65.19,64.86,64.91,483470.0,59.5093,59.5458,59.2444,59.2901,483470.0
2017-12-19 09:40:00,64.9,64.96,64.5,64.5,217578.0,59.2809,59.3358,58.9156,58.9156,217578.0
2017-12-19 09:50:00,64.49,64.58,64.26,64.3,281256.0,58.9064,58.9887,58.6964,58.7329,281256.0
2017-12-19 10:00:00,64.29,64.71,64.23,64.67,255406.0,58.7238,59.1074,58.669,59.0709,255406.0
2017-12-19 10:10:00,64.66,64.71,64.49,64.63,240994.0,59.0617,59.1074,58.9064,59.0343,240994.0
2017-12-19 10:20:00,64.63,64.65,64.48,64.52,189087.0,59.0343,59.0526,58.8973,58.9338,189087.0
2017-12-19 10:30:00,64.52,64.52,64.34,64.48,177008.0,58.9338,58.9338,58.7694,58.8973,177008.0
2017-12-19 10:40:00,64.5,64.57,64.46,64.52,163378.0,58.9156,58.9795,58.879,58.9338,163378.0
2017-12-19 10:50:00,64.52,64.6,64.5,64.6,175062.0,58.9338,59.0069,58.9156,59.0069,175062.0
2017-12-19 11:00:00,64.59,64.78,64.58,64.77,181650.0,58.9978,59.1713,58.9887,59.1622,181650.0
2017-12-19 11:10:00,64.76,64.85,64.68,64.81,139611.0,59.1531,59.2353,59.08,59.1987,139611.0
2017-12-19 11:20:00,64.8,64.83,64.67,64.67,95146.0,59.1896,59.217,59.0709,59.0709,95146.0
2017-12-19 11:30:00,64.67,64.69,64.58,64.58,146202.0,59.0709,59.0891,58.9887,58.9887,146202.0
2017-12-19 11:40:00,64.59,64.66,64.57,64.64,96386.0,58.9978,59.0617,58.9795,59.0435,96386.0
2017-12-19 11:50:00,64.65,64.67,64.62,64.63,110471.0,59.0526,59.0709,59.0252,59.0343,110471.0
2017-12-19 12:00:00,64.63,64.67,64.63,64.65,89916.0,59.0343,59.0709,59.0343,59.0526,89916.0
2017-12-19 12:10:00,64.65,64.65,64.58,64.63,87380.0,59.0526,59.0526,58.9887,59.0343,87380.0
2017-12-19 12:20:00,64.62,64.64,64.54,64.55,95376.0,59.0252,59.0435,58.9521,58.9612,95376.0
2017-12-19 12:30:00,64.54,64.6,64.5,64.58,79886.0,58.9521,59.0069,58.9156,58.9887,79886.0
2017-12-19 12:40:00,64.59,64.59,64.49,64.49,124162.0,58.9978,58.9978,58.9064,58.9064,124162.0
2017-12-19 12:50:00,64.5,64.51,64.48,64.5,84750.0,58.9156,58.9247,58.8973,58.9156,84750.0
2017-12-19 13:00:00,64.5,64.51,64.41,64.42,91222.0,58.9156,58.9247,58.8334,58.8425,91222.0
2017-12-19 13:10:00,64.42,64.44,64.39,64.4,119649.0,58.8425,58.8608,58.8151,58.8242,119649.0
2017-12-19 13:20:00,64.41,64.44,64.32,64.42,220135.0,58.8334,58.8608,58.7512,58.8425,220135.0
2017-12-19 13:30:00,64.41,64.48,64.39,64.4,204496.0,58.8334,58.8973,58.8151,58.8242,204496.0
2017-12-19 13:40:00,64.41,64.42,64.35,64.37,93590.0,58.8334,58.8425,58.7786,58.7968,93590.0
2017-12-19 13:50:00,64.37,64.42,64.32,64.41,86404.0,58.7968,58.8425,58.7512,58.8334,86404.0
2017-12-19 14:00:00,64.4,64.43,64.35,64.41,130298.0,58.8242,58.8516,58.7786,58.8334,130298.0
2017-12-19 14:10:00,64.41,64.43,64.38,64.39,94968.0,58.8334,58.8516,58.806,58.8151,94968.0
2017-12-19 14:20:00,64.39,64.41,64.35,64.36,120400.0,58.8151,58.8334,58.7786,58.7877,120400.0
2017-12-19 14:30:00,64.36,64.43,64.3,64.41,206820.0,58.7877,58.8516,58.7329,58.8334,206820.0
2017-12-19 14:40:00,64.41,64.42,64.38,64.39,92259.0,58.8334,58.8425,58.806,58.8151,92259.0
2017-12-19 14:50:00,64.4,64.41,64.32,64.33,105819.0,58.8242,58.8334,58.7512,58.7603,105819.0
2017-12-19 15:00:00,64.33,64.34,64.18,64.2,205679.0,58.7603,58.7694,58.6233,58.6416,205679.0
2017-12-19 15:10:00,64.2,64.32,64.2,64.28,143849.0,58.6416,58.7512,58.6416,58.7146,143849.0
2017-12-19 15:20:00,64.3,64.32,64.25,64.27,179888.0,58.7329,58.7512,58.6872,58.7055,179888.0
2017-12-19 15:30:00,64.28,64.35,64.27,64.3,249404.0,58.7146,58.7786,58.7055,58.7329,249404.0
2017-12-19 15:40:00,64.3,64.33,64.27,64.3,337797.0,58.7329,58.7603,58.7055,58.7329,337797.0
2017-12-19 15:50:00,64.3,64.34,64.21,64.25,683220.0,58.7329,58.7694,58.6507,58.6872,683220.0
2017-12-20 09:30:00,64.36,64.5,64.15,64.33,370349.0,58.7877,58.9156,58.5959,58.7603,370349.0
2017-12-20 09:40:00,64.33,64.36,63.97,64.02,463276.0,58.7603,58.7877,58.4315,58.4771,463276.0
2017-12-20 09:50:00,64.01,64.03,63.75,63.99,306128.0,58.468,58.4863,58.2305,58.4497,306128.0
2017-12-20 10:00:00,64.0,64.14,63.92,64.1,383680.0,58.4589,58.5867,58.3858,58.5502,383680.0
2017-12-20 10:10:00,64.11,64.12,63.97,63.99,443645.0,58.5593,58.5685,58.4315,58.4497,443645.0
2017-12-20 10:20:00,64.01,64.01,63.86,63.95,256890.0,58.468,58.468,58.331,58.4132,256890.0
2017-12-20 10:30:00,63.95,63.96,63.84,63.89,194852.0,58.4132,58.4223,58.3127,58.3584,194852.0
2017-12-20 10:40:00,63.9,63.97,63.86,63.92,131514.0,58.3675,58.4315,58.331,58.3858,131514.0
2017-12-20 10:50:00,63.92,63.96,63.85,63.92,194110.0,58.3858,58.4223,58.3219,58.3858,194110.0
2017-12-20 11:00:00,63.92,63.94,63.8,63.83,184664.0,58.3858,58.4041,58.2762,58.3036,184664.0
2017-12-20 11:10:00,63.84,63.86,63.74,63.75,176519.0,58.3127,58.331,58.2214,58.2305,176519.0
2017-12-20 11:20:00,63.75,63.76,63.68,63.72,255143.0,58.2305,58.2396,58.1666,58.2031,255143.0
2017-12-20 11:30:00,63.72,63.82,63.69,63.75,417659.0,58.2031,58.2945,58.1757,58.2305,417659.0
2017-12-20 11:40:00,63.75,63.79,63.72,63.74,161044.0,58.2305,58.267,58.2031,58.2214,161044.0
2017-12-20 11:50:00,63.74,63.79,63.72,63.74,144515.0,58.2214,58.267,58.2031,58.2214,144515.0
2017-12-20 12:00:00,63.74,63.81,63.7,63.73,263621.0,58.2214,58.2853,58.1848,58.2122,263621.0
2017-12-20 12:10:00,63.74,63.91,63.7,63.91,444333.0,58.2214,58.3767,58.1848,58.3767,444333.0
2017-12-20 12:20:00,63.91,64.11,63.9,63.99,238473.0,58.3767,58.5593,58.3675,58.4497,238473.0
2017-12-20 12:30:00,63.99,64.06,63.95,64.06,144353.0,58.4497,58.5137,58.4132,58.5137,144353.0
2017-12-20 12:40:00,64.06,64.12,63.99,64.07,116202.0,58.5137,58.5685,58.4497,58.5228,116202.0
2017-12-20 12:50:00,64.07,64.08,64.02,64.05,108367.0,58.5228,58.5319,58.4771,58.5045,108367.0
2017-12-20 13:00:00,64.04,64.05,63.98,64.03,101081.0,58.4954,58.5045,58.4406,58.4863,101081.0
2017-12-20 13:10:00,64.03,64.06,63.98,64.05,118346.0,58.4863,58.5137,58.4406,58.5045,118346.0
2017-12-20 13:20:00,64.05,64.14,64.03,64.12,184719.0,58.5045,58.5867,58.4863,58.5685,184719.0
2017-12-20 13:30:00,64.11,64.12,64.03,64.06,114588.0,58.5593,58.5685,58.4863,58.5137,114588.0
2017-12-20 13:40:00,64.06,64.11,64.03,64.06,118381.0,58.5137,58.5593,58.4863,58.5137,118381.0
2017-12-20 13:50:00,64.06,64.21,64.06,64.19,203005.0,58.5137,58.6507,58.5137,58.6324,203005.0
2017-12-20 14:00:00,64.19,64.28,64.08,64.09,319213.0,58.6324,58.7146,58.5319,58.5411,319213.0
2017-12-20 14:10:00,64.09,64.12,64.02,64.04,148499.0,58.5411,58.5685,58.4771,58.4954,148499.0
2017-12-20 14:20:00,64.04,64.06,63.98,64.01,129666.0,58.4954,58.5137,58.4406,58.468,129666.0
2017-12-20 14:30:00,64.02,64.02,63.93,63.94,125050.0,58.4771,58.4771,58.3949,58.4041,125050.0
2017-12-20 14:40:00,63.95,64.0,63.9,63.91,201737.0,58.4132,58.4589,58.3675,58.3767,201737.0
2017-12-20 14:50:00,63.9,63.92,63.87,63.91,117107.0,58.3675,58.3858,58.3401,58.3767,117107.0
2017-12-20 15:00:00,63.91,63.92,63.89,63.91,153825.0,58.3767,58.3858,58.3584,58.3767,153825.0
2017-12-20 15:10:00,63.91,63.94,63.9,63.92,142421.0,58.3767,58.4041,58.3675,58.3858,142421.0
2017-12-20 15:20:00,63.92,63.92,63.77,63.82,302963.0,58.3858,58.3858,58.2488,58.2945,302963.0
2017-12-20 15:30:00,63.82,63.86,63.75,63.79,322277.0,58.2945,58.331,58.2305,58.267,322277.0
2017-12-20 15:40:00,63.8,63.8,63.68,63.77,400206.0,58.2762,58.2762,58.1666,58.2488,400206.0
2017-12-20 15:50:00,63.76,63.78,63.58,63.61,1275425.0,58.2396,58.2579,58.0752,58.1026,1275425.0
2017-12-21 09:30:00,64.29,64.78,64.12,64.45,955178.0,58.7238,59.1713,58.5685,58.8699,955178.0
2017-12-21 09:40:00,64.45,64.5,63.64,63.69,635695.0,58.8699,58.9156,58.13,58.1757,635695.0
2017-12-21 09:50:00,63.68,64.04,63.66,63.75,370715.0,58.1666,58.4954,58.1483,58.2305,370715.0
2017-12-21 10:00:00,63.78,63.9,63.3,63.37,614261.0,58.2579,58.3675,57.8195,57.8834,614261.0
2017-12-21 10:10:00,63.37,64.13,63.34,63.93,581170.0,57.8834,58.5776,57.856,58.3949,581170.0
2017-12-21 10:20:00,63.93,63.93,63.65,63.73,275489.0,58.3949,58.3949,58.1392,58.2122,275489.0
2017-12-21 10:30:00,63.75,64.0,63.69,63.78,455408.0,58.2305,58.4589,58.1757,58.2579,455408.0
2017-12-21 10:40:00,63.78,63.83,63.71,63.73,168759.0,58.2579,58.3036,58.194,58.2122,168759.0
2017-12-21 10:50:00,63.72,63.74,63.65,63.69,145665.0,58.2031,58.2214,58.1392,58.1757,145665.0
2017-12-21 11:00:00,63.7,63.71,63.6,63.64,185461.0,58.1848,58.194,58.0935,58.13,185461.0
2017-12-21 11:10:00,63.63,63.69,63.57,63.62,245808.0,58.1209,58.1757,58.0661,58.1118,245808.0
2017-12-21 11:20:00,63.61,63.82,63.61,63.79,264892.0,58.1026,58.2945,58.1026,58.267,264892.0
2017-12-21 11:30:00,63.79,64.02,63.78,63.98,209871.0,58.267,58.4771,58.2579,58.4406,209871.0
2017-12-21 11:40:00,63.98,64.2,63.95,64.1,326431.0,58.4406,58.6416,58.4132,58.5502,326431.0
2017-12-21 11:50:00,64.1,64.26,64.07,64.15,163509.0,58.5502,58.6964,58.5228,58.5959,163509.0
2017-12-21 12:00:00,64.15,64.15,64.05,64.12,156919.0,58.5959,58.5959,58.5045,58.5685,156919.0
2017-12-21 12:10:00,64.12,64.16,64.02,64.06,168363.0,58.5685,58.605,58.4771,58.5137,168363.0
2017-12-21 12:20:00,64.07,64.14,63.96,64.13,167704.0,58.5228,58.5867,58.4223,58.5776,167704.0
2017-12-21 12:30:00,64.13,64.29,64.1,64.25,201167.0,58.5776,58.7238,58.5502,58.6872,201167.0
2017-12-21 12:40:00,64.25,64.27,64.1,64.25,126591.0,58.6872,58.7055,58.5502,58.6872,126591.0
2017-12-21 12:50:00,64.27,64.37,64.14,64.22,360539.0,58.7055,58.7968,58.5867,58.6598,360539.0
2017-12-21 13:00:00,64.23,64.33,64.23,64.26,213127.0,58.669,58.7603,58.669,58.6964,213127.0
2017-12-21 13:10:00,64.26,64.38,64.25,64.38,130024.0,58.6964,58.806,58.6872,58.806,130024.0
2017-12-21 13:20:00,64.38,64.38,64.29,64.31,123321.0,58.806,58.806,58.7238,58.742,123321.0
2017-12-21 13:30:00,64.31,64.34,64.26,64.28,87139.0,58.742,58.7694,58.6964,58.7146,87139.0
2017-12-21 13:40:00,64.28,64.48,64.26,64.43,255369.0,58.7146,58.8973,58.6964,58.8516,255369.0
2017-12-21 13:50:00,64.44,64.55,64.4,64.48,203181.0,58.8608,58.9612,58.8242,58.8973,203181.0
2017-12-21 14:00:00,64.49,64.64,64.48,64.61,170408.0,58.9064,59.0435,58.8973,59.0161,170408.0
2017-12-21 14:10:00,64.63,64.78,64.6,64.78,188993.0,59.0343,59.1713,59.0069,59.1713,188993.0
2017-12-21 14:20:00,64.77,64.82,64.66,64.67,181623.0,59.1622,59.2079,59.0617,59.0709,181623.0
2017-12-21 14:30:00,64.66,64.72,64.59,64.7,165867.0,59.0617,59.1165,58.9978,59.0983,165867.0
2017-12-21 14:40:00,64.69,64.75,64.62,64.63,159010.0,59.0891,59.1439,59.0252,59.0343,159010.0
2017-12-21 14:50:00,64.65,64.82,64.63,64.8,211606.0,59.0526,59.2079,59.0343,59.1896,211606.0
2017-12-21 15:00:00,64.79,64.8,64.67,64.73,145151.0,59.1805,59.1896,59.0709,59.1257,145151.0
2017-12-21 15:10:00,64.73,64.75,64.56,64.61,265037.0,59.1257,59.1439,58.9704,59.0161,265037.0
2017-12-21 15:20:00,64.63,64.88,64.6,64.84,319077.0,59.0343,59.2627,59.0069,59.2261,319077.0
2017-12-21 15:30:00,64.84,64.85,64.65,64.68,306102.0,59.2261,59.2353,59.0526,59.08,306102.0
2017-12-21 15:40:00,64.67,64.88,64.62,64.79,553252.0,59.0709,59.2627,59.0252,59.1805,553252.0
2017-12-21 15:50:00,64.79,64.98,64.75,64.84,1295184.0,59.1805,59.354,59.1439,59.2261,1295184.0
2017-12-22 09:30:00,61.2,62.46,60.13,62.37,2660471.0,55.9013,57.0522,54.9239,56.97,2660471.0
2017-12-22 09:40:00,62.37,62.58,61.85,61.93,1197996.0,56.97,57.1618,56.495,56.5681,1197996.0
2017-12-22 09:50:00,61.93,62.42,61.72,62.25,724560.0,56.5681,57.0157,56.3763,56.8604,724560.0
2017-12-22 10:00:00,62.26,62.78,62.22,62.7,955003.0,56.8695,57.3445,56.833,57.2714,955003.0
2017-12-22 10:10:00,62.71,63.13,62.52,63.06,1154630.0,57.2806,57.6642,57.107,57.6003,1154630.0
2017-12-22 10:20:00,63.04,63.25,62.68,63.01,915577.0,57.582,57.7738,57.2532,57.5546,915577.0
2017-12-22 10:30:00,62.99,63.12,62.75,62.85,519457.0,57.5363,57.6551,57.3171,57.4084,519457.0
2017-12-22 10:40:00,62.84,62.97,62.66,62.69,454507.0,57.3993,57.518,57.2349,57.2623,454507.0
2017-12-22 10:50:00,62.68,62.85,62.67,62.7,287117.0,57.2532,57.4084,57.244,57.2714,287117.0
2017-12-22 11:00:00,62.73,62.97,62.68,62.79,449531.0,57.2988,57.518,57.2532,57.3536,449531.0
2017-12-22 11:10:00,62.78,62.89,62.73,62.83,257507.0,57.3445,57.445,57.2988,57.3902,257507.0
2017-12-22 11:20:00,62.81,62.89,62.7,62.7,432231.0,57.3719,57.445,57.2714,57.2714,432231.0
2017-12-22 11:30:00,62.7,62.81,62.69,62.73,309105.0,57.2714,57.3719,57.2623,57.2988,309105.0
2017-12-22 11:40:00,62.73,62.87,62.71,62.75,301641.0,57.2988,57.4267,57.2806,57.3171,301641.0
2017-12-22 11:50:00,62.75,62.82,62.68,62.69,258697.0,57.3171,57.381,57.2532,57.2623,258697.0
2017-12-22 12:00:00,62.7,62.76,62.4,62.51,486453.0,57.2714,57.3262,56.9974,57.0979,486453.0
2017-12-22 12:10:00,62.52,62.81,62.46,62.74,500670.0,57.107,57.3719,57.0522,57.308,500670.0
2017-12-22 12:20:00,62.75,62.81,62.68,62.8,175697.0,57.3171,57.3719,57.2532,57.3628,175697.0
2017-12-22 12:30:00,62.8,62.99,62.75,62.91,235841.0,57.3628,57.5363,57.3171,57.4632,235841.0
2017-12-22 12:40:00,62.92,62.98,62.87,62.9,139269.0,57.4724,57.5272,57.4267,57.4541,139269.0
2017-12-22 12:50:00,62.9,63.14,62.9,63.07,165136.0,57.4541,57.6733,57.4541,57.6094,165136.0
2017-12-22 13:00:00,63.07,63.07,62.85,62.9,158796.0,57.6094,57.6094,57.4084,57.4541,158796.0
2017-12-22 13:10:00,62.89,62.89,62.77,62.78,119171.0,57.445,57.445,57.3354,57.3445,119171.0
2017-12-22 13:20:00,62.78,62.84,62.77,62.79,91328.0,57.3445,57.3993,57.3354,57.3536,91328.0
2017-12-22 13:30:00,62.8,63.08,62.8,63.05,167573.0,57.3628,57.6185,57.3628,57.5911,167573.0
2017-12-22 13:40:00,63.05,63.2,63.03,63.13,228865.0,57.5911,57.7281,57.5729,57.6642,228865.0
2017-12-22 13:50:00,63.13,63.2,63.06,63.12,138866.0,57.6642,57.7281,57.6003,57.6551,138866.0
2017-12-22 14:00:00,63.13,63.18,63.01,63.03,124823.0,57.6642,57.7099,57.5546,57.5729,124823.0
2017-12-22 14:10:00,63.03,63.04,62.91,62.92,162379.0,57.5729,57.582,57.4632,57.4724,162379.0
2017-12-22 14:20:00,62.91,62.95,62.84,62.9,123168.0,57.4632,57.4998,57.3993,57.4541,123168.0
2017-12-22 14:30:00,62.91,63.01,62.9,62.97,236918.0,57.4632,57.5546,57.4541,57.518,236918.0
2017-12-22 14:40:00,62.97,63.06,62.94,63.01,311611.0,57.518,57.6003,57.4906,57.5546,311611.0
2017-12-22 14:50:00,63.01,63.15,62.98,63.15,182246.0,57.5546,57.6825,57.5272,57.6825,182246.0
2017-12-22 15:00:00,63.16,63.19,63.09,63.18,237312.0,57.6916,57.719,57.6277,57.7099,237312.0
2017-12-22 15:10:00,63.18,63.37,63.18,63.34,438053.0,57.7099,57.8834,57.7099,57.856,438053.0
2017-12-22 15:20:00,63.34,63.49,63.29,63.47,370254.0,57.856,57.993,57.8103,57.9748,370254.0
2017-12-22 15:30:00,63.47,63.54,63.22,63.23,374811.0,57.9748,58.0387,57.7464,57.7555,374811.0
2017-12-22 15:40:00,63.23,63.42,63.19,63.4,513634.0,57.7555,57.9291,57.719,57.9108,513634.0
2017-12-22 15:50:00,63.4,63.54,63.27,63.3,1143024.0,57.9108,58.0387,57.7921,57.8195,1143024.0
2017-12-26 09:30:00,62.9,63.27,62.81,63.17,281862.0,57.4541,57.7921,57.3719,57.7007,281862.0
2017-12-26 09:40:00,63.17,63.23,62.91,63.19,149004.0,57.7007,57.7555,57.4632,57.719,149004.0
2017-12-26 09:50:00,63.18,63.18,62.96,63.04,131473.0,57.7099,57.7099,57.5089,57.582,131473.0
2017-12-26 10:00:00,63.04,63.17,62.96,63.17,111702.0,57.582,57.7007,57.5089,57.7007,111702.0
2017-12-26 10:10:00,63.16,63.46,63.12,63.43,147058.0,57.6916,57.9656,57.6551,57.9382,147058.0
2017-12-26 10:20:00,63.45,63.49,63.31,63.35,88989.0,57.9565,57.993,57.8286,57.8651,88989.0
2017-12-26 10:30:00,63.35,63.57,63.33,63.53,143708.0,57.8651,58.0661,57.8469,58.0296,143708.0
2017-12-26 10:40:00,63.53,63.76,63.52,63.71,109076.0,58.0296,58.2396,58.0204,58.194,109076.0
2017-12-26 10:50:00,63.7,63.82,63.64,63.82,107156.0,58.1848,58.2945,58.13,58.2945,107156.0
2017-12-26 11:00:00,63.81,63.88,63.78,63.84,101523.0,58.2853,58.3493,58.2579,58.3127,101523.0
2017-12-26 11:10:00,63.83,63.83,63.7,63.76,80336.0,58.3036,58.3036,58.1848,58.2396,80336.0
2017-12-26 11:20:00,63.75,63.76,63.64,63.67,69252.0,58.2305,58.2396,58.13,58.1574,69252.0
2017-12-26 11:30:00,63.66,63.68,63.53,63.56,68184.0,58.1483,58.1666,58.0296,58.057,68184.0
2017-12-26 11:40:00,63.56,63.67,63.53,63.6,53020.0,58.057,58.1574,58.0296,58.0935,53020.0
2017-12-26 11:50:00,63.59,63.67,63.55,63.65,81395.0,58.0844,58.1574,58.0478,58.1392,81395.0
2017-12-26 12:00:00,63.65,63.69,63.6,63.69,75106.0,58.1392,58.1757,58.0935,58.1757,75106.0
2017-12-26 12:10:00,63.69,63.78,63.65,63.66,86531.0,58.1757,58.2579,58.1392,58.1483,86531.0
2017-12-26 12:20:00,63.66,63.75,63.66,63.73,77799.0,58.1483,58.2305,58.1483,58.2122,77799.0
2017-12-26 12:30:00,63.73,63.74,63.65,63.65,44809.0,58.2122,58.2214,58.1392,58.1392,44809.0
2017-12-26 12:40:00,63.65,63.69,63.64,63.64,44260.0,58.1392,58.1757,58.13,58.13,44260.0
2017-12-26 12:50:00,63.65,63.66,63.6,63.66,54100.0,58.1392,58.1483,58.0935,58.1483,54100.0
2017-12-26 13:00:00,63.65,63.71,63.62,63.65,56995.0,58.1392,58.194,58.1118,58.1392,56995.0
2017-12-26 13:10:00,63.64,63.76,63.64,63.75,53840.0,58.13,58.2396,58.13,58.2305,53840.0
2017-12-26 13:20:00,63.75,63.83,63.73,63.78,115105.0,58.2305,58.3036,58.2122,58.2579,115105.0
2017-12-26 13:30:00,63.79,63.84,63.75,63.82,65662.0,58.267,58.3127,58.2305,58.2945,65662.0
2017-12-26 13:40:00,63.82,63.86,63.8,63.84,51656.0,58.2945,58.331,58.2762,58.3127,51656.0
2017-12-26 13:50:00,63.84,63.89,63.81,63.83,57975.0,58.3127,58.3584,58.2853,58.3036,57975.0
2017-12-26 14:00:00,63.83,63.88,63.81,63.82,54159.0,58.3036,58.3493,58.2853,58.2945,54159.0
2017-12-26 14:10:00,63.81,63.84,63.79,63.8,45441.0,58.2853,58.3127,58.267,58.2762,45441.0
2017-12-26 14:20:00,63.8,63.82,63.76,63.81,61613.0,58.2762,58.2945,58.2396,58.2853,61613.0
2017-12-26 14:30:00,63.81,63.82,63.73,63.76,59055.0,58.2853,58.2945,58.2122,58.2396,59055.0
2017-12-26 14:40:00,63.76,63.78,63.75,63.77,40063.0,58.2396,58.2579,58.2305,58.2488,40063.0
2017-12-26 14:50:00,63.77,63.78,63.7,63.72,52580.0,58.2488,58.2579,58.1848,58.2031,52580.0
2017-12-26 15:00:00,63.72,63.81,63.72,63.76,67762.0,58.2031,58.2853,58.2031,58.2396,67762.0
2017-12-26 15:10:00,63.77,63.78,63.73,63.74,66503.0,58.2488,58.2579,58.2122,58.2214,66503.0
2017-12-26 15:20:00,63.73,63.8,63.69,63.7,115327.0,58.2122,58.2762,58.1757,58.1848,115327.0
2017-12-26 15:30:00,63.71,63.76,63.54,63.64,237042.0,58.194,58.2396,58.0387,58.13,237042.0
2017-12-26 15:40:00,63.65,63.7,63.64,63.7,99108.0,58.1392,58.1848,58.13,58.1848,99108.0
2017-12-26 15:50:00,63.7,63.7,63.62,63.65,380317.0,58.1848,58.1848,58.1118,58.1392,380317.0
2017-12-27 09:30:00,63.56,63.6,62.96,63.31,517842.0,58.057,58.0935,57.5089,57.8286,517842.0
2017-12-27 09:40:00,63.31,63.39,63.1,63.12,169542.0,57.8286,57.9017,57.6368,57.6551,169542.0
2017-12-27 09:50:00,63.12,63.12,62.96,63.06,223926.0,57.6551,57.6551,57.5089,57.6003,223926.0
2017-12-27 10:00:00,63.07,63.13,62.91,63.0,183321.0,57.6094,57.6642,57.4632,57.5454,183321.0
2017-12-27 10:10:00,63.0,63.12,62.99,63.06,141992.0,57.5454,57.6551,57.5363,57.6003,141992.0
2017-12-27 10:20:00,63.05,63.08,62.84,62.95,217098.0,57.5911,57.6185,57.3993,57.4998,217098.0
2017-12-27 10:30:00,62.95,63.0,62.83,62.88,225474.0,57.4998,57.5454,57.3902,57.4358,225474.0
2017-12-27 10:40:00,62.89,62.91,62.77,62.81,138189.0,57.445,57.4632,57.3354,57.3719,138189.0
2017-12-27 10:50:00,62.82,62.92,62.8,62.89,188623.0,57.381,57.4724,57.3628,57.445,188623.0
2017-12-27 11:00:00,62.9,62.98,62.88,62.94,179001.0,57.4541,57.5272,57.4358,57.4906,179001.0
2017-12-27 11:10:00,62.95,62.95,62.86,62.89,144402.0,57.4998,57.4998,57.4176,57.445,144402.0
2017-12-27 11:20:00,62.9,63.05,62.85,63.02,228612.0,57.4541,57.5911,57.4084,57.5637,228612.0
2017-12-27 11:30:00,63.02,63.2,62.99,63.18,194537.0,57.5637,57.7281,57.5363,57.7099,194537.0
2017-12-27 11:40:00,63.17,63.26,63.14,63.22,154641.0,57.7007,57.7829,57.6733,57.7464,154641.0
2017-12-27 11:50:00,63.21,63.21,63.06,63.16,58732.0,57.7373,57.7373,57.6003,57.6916,58732.0
2017-12-27 12:00:00,63.18,63.2,63.13,63.16,52984.0,57.7099,57.7281,57.6642,57.6916,52984.0
2017-12-27 12:10:00,63.17,63.19,63.11,63.14,52450.0,57.7007,57.719,57.6459,57.6733,52450.0
2017-12-27 12:20:00,63.15,63.15,62.94,62.94,134418.0,57.6825,57.6825,57.4906,57.4906,134418.0
2017-12-27 12:30:00,62.94,63.02,62.92,62.94,62106.0,57.4906,57.5637,57.4724,57.4906,62106.0
2017-12-27 12:40:00,62.95,62.95,62.88,62.91,102309.0,57.4998,57.4998,57.4358,57.4632,102309.0
2017-12-27 12:50:00,62.91,62.93,62.85,62.86,42091.0,57.4632,57.4815,57.4084,57.4176,42091.0
2017-12-27 13:00:00,62.86,62.91,62.84,62.85,59613.0,57.4176,57.4632,57.3993,57.4084,59613.0
2017-12-27 13:10:00,62.85,62.91,62.84,62.87,41847.0,57.4084,57.4632,57.3993,57.4267,41847.0
2017-12-27 13:20:00,62.86,62.89,62.83,62.85,40032.0,57.4176,57.445,57.3902,57.4084,40032.0
2017-12-27 13:30:00,62.85,62.85,62.77,62.82,57601.0,57.4084,57.4084,57.3354,57.381,57601.0
2017-12-27 13:40:00,62.83,62.89,62.82,62.88,46434.0,57.3902,57.445,57.381,57.4358,46434.0
2017-12-27 13:50:00,62.88,62.9,62.85,62.88,41870.0,57.4358,57.4541,57.4084,57.4358,41870.0
2017-12-27 14:00:00,62.88,62.92,62.84,62.89,58309.0,57.4358,57.4724,57.3993,57.445,58309.0
2017-12-27 14:10:00,62.89,62.92,62.88,62.92,46887.0,57.445,57.4724,57.4358,57.4724,46887.0
2017-12-27 14:20:00,62.91,62.91,62.84,62.89,55747.0,57.4632,57.4632,57.3993,57.445,55747.0
2017-12-27 14:30:00,62.89,62.99,62.88,62.96,90129.0,57.445,57.5363,57.4358,57.5089,90129.0
2017-12-27 14:40:00,62.95,63.0,62.9,62.96,64971.0,57.4998,57.5454,57.4541,57.5089,64971.0
2017-12-27 14:50:00,62.96,63.01,62.92,63.0,274027.0,57.5089,57.5546,57.4724,57.5454,274027.0
2017-12-27 15:00:00,63.0,63.11,63.0,63.05,92340.0,57.5454,57.6459,57.5454,57.5911,92340.0
2017-12-27 15:10:00,63.04,63.07,63.0,63.03,82754.0,57.582,57.6094,57.5454,57.5729,82754.0
2017-12-27 15:20:00,63.03,63.03,63.0,63.03,83476.0,57.5729,57.5729,57.5454,57.5729,83476.0
2017-12-27 15:30:00,63.03,63.05,63.02,63.02,134068.0,57.5729,57.5911,57.5637,57.5637,134068.0
2017-12-27 15:40:00,63.03,63.03,62.94,62.95,112075.0,57.5729,57.5729,57.4906,57.4998,112075.0
2017-12-27 15:50:00,62.95,62.98,62.92,62.94,404995.0,57.4998,57.5272,57.4724,57.4906,404995.0
2017-12-28 09:30:00,63.0,63.14,62.85,63.06,294404.0,57.5454,57.6733,57.4084,57.6003,294404.0
2017-12-28 09:40:00,63.07,63.13,63.01,63.12,83321.0,57.6094,57.6642,57.5546,57.6551,83321.0
2017-12-28 09:50:00,63.12,63.15,63.04,63.08,79355.0,57.6551,57.6825,57.582,57.6185,79355.0
2017-12-28 10:00:00,63.07,63.13,63.06,63.11,47641.0,57.6094,57.6642,57.6003,57.6459,47641.0
2017-12-28 10:10:00,63.11,63.31,63.11,63.31,67474.0,57.6459,57.8286,57.6459,57.8286,67474.0
2017-12-28 10:20:00,63.31,63.32,63.24,63.26,51310.0,57.8286,57.8377,57.7647,57.7829,51310.0
2017-12-28 10:30:00,63.26,63.27,63.14,63.21,67867.0,57.7829,57.7921,57.6733,57.7373,67867.0
2017-12-28 10:40:00,63.19,63.19,63.1,63.1,60636.0,57.719,57.719,57.6368,57.6368,60636.0
2017-12-28 10:50:00,63.1,63.18,63.09,63.18,55025.0,57.6368,57.7099,57.6277,57.7099,55025.0
2017-12-28 11:00:00,63.18,63.19,63.09,63.1,66978.0,57.7099,57.719,57.6277,57.6368,66978.0
2017-12-28 11:10:00,63.1,63.16,63.06,63.11,91775.0,57.6368,57.6916,57.6003,57.6459,91775.0
2017-12-28 11:20:00,63.11,63.13,63.08,63.13,73550.0,57.6459,57.6642,57.6185,57.6642,73550.0
2017-12-28 11:30:00,63.14,63.15,63.08,63.1,37303.0,57.6733,57.6825,57.6185,57.6368,37303.0
2017-12-28 11:40:00,63.1,63.17,63.08,63.11,67613.0,57.6368,57.7007,57.6185,57.6459,67613.0
2017-12-28 11:50:00,63.1,63.13,63.08,63.09,33849.0,57.6368,57.6642,57.6185,57.6277,33849.0
2017-12-28 12:00:00,63.1,63.11,63.04,63.07,44059.0,57.6368,57.6459,57.582,57.6094,44059.0
2017-12-28 12:10:00,63.07,63.11,63.07,63.08,27964.0,57.6094,57.6459,57.6094,57.6185,27964.0
2017-12-28 12:20:00,63.07,63.12,63.07,63.1,41468.0,57.6094,57.6551,57.6094,57.6368,41468.0
2017-12-28 12:30:00,63.1,63.11,63.06,63.07,37335.0,57.6368,57.6459,57.6003,57.6094,37335.0
2017-12-28 12:40:00,63.08,63.12,63.07,63.09,41907.0,57.6185,57.6551,57.6094,57.6277,41907.0
2017-12-28 12:50:00,63.09,63.11,63.06,63.08,51610.0,57.6277,57.6459,57.6003,57.6185,51610.0
2017-12-28 13:00:00,63.08,63.14,63.08,63.13,62326.0,57.6185,57.6733,57.6185,57.6642,62326.0
2017-12-28 13:10:00,63.14,63.14,63.07,63.11,58265.0,57.6733,57.6733,57.6094,57.6459,58265.0
2017-12-28 13:20:00,63.12,63.12,63.09,63.11,40191.0,57.6551,57.6551,57.6277,57.6459,40191.0
2017-12-28 13:30:00,63.12,63.12,63.07,63.09,45222.0,57.6551,57.6551,57.6094,57.6277,45222.0
2017-12-28 13:40:00,63.09,63.13,63.04,63.05,51448.0,57.6277,57.6642,57.582,57.5911,51448.0
2017-12-28 13:50:00,63.05,63.08,63.0,63.03,56950.0,57.5911,57.6185,57.5454,57.5729,56950.0
2017-12-28 14:00:00,63.03,63.03,63.0,63.03,53127.0,57.5729,57.5729,57.5454,57.5729,53127.0
2017-12-28 14:10:00,63.03,63.04,63.0,63.03,33545.0,57.5729,57.582,57.5454,57.5729,33545.0
2017-12-28 14:20:00,63.02,63.04,62.99,63.03,44627.0,57.5637,57.582,57.5363,57.5729,44627.0
2017-12-28 14:30:00,63.02,63.04,63.0,63.01,31232.0,57.5637,57.582,57.5454,57.5546,31232.0
2017-12-28 14:40:00,63.02,63.04,62.99,63.04,38908.0,57.5637,57.582,57.5363,57.582,38908.0
2017-12-28 14:50:00,63.03,63.05,63.02,63.05,39755.0,57.5729,57.5911,57.5637,57.5911,39755.0
2017-12-28 15:00:00,63.05,63.07,63.03,63.04,38142.0,57.5911,57.6094,57.5729,57.582,38142.0
2017-12-28 15:10:00,63.05,63.07,62.99,63.04,158097.0,57.5911,57.6094,57.5363,57.582,158097.0
2017-12-28 15:20:00,63.05,63.06,62.96,62.96,251096.0,57.5911,57.6003,57.5089,57.5089,251096.0
2017-12-28 15:30:00,62.97,63.01,62.92,62.93,255136.0,57.518,57.5546,57.4724,57.4815,255136.0
2017-12-28 15:40:00,62.93,62.97,62.91,62.91,162324.0,57.4815,57.518,57.4632,57.4632,162324.0
2017-12-28 15:50:00,62.92,62.97,62.9,62.94,318957.0,57.4724,57.518,57.4541,57.4906,318957.0
2017-12-29 09:30:00,63.21,63.36,63.08,63.29,250370.0,57.7373,57.8743,57.6185,57.8103,250370.0
2017-12-29 09:40:00,63.27,63.3,63.01,63.02,101327.0,57.7921,57.8195,57.5546,57.5637,101327.0
2017-12-29 09:50:00,63.04,63.08,62.97,63.04,55384.0,57.582,57.6185,57.518,57.582,55384.0
2017-12-29 10:00:00,63.03,63.16,63.02,63.11,83706.0,57.5729,57.6916,57.5637,57.6459,83706.0
2017-12-29 10:10:00,63.11,63.27,63.09,63.25,79715.0,57.6459,57.7921,57.6277,57.7738,79715.0
2017-12-29 10:20:00,63.24,63.3,63.22,63.27,55758.0,57.7647,57.8195,57.7464,57.7921,55758.0
2017-12-29 10:30:00,63.27,63.3,63.25,63.26,73624.0,57.7921,57.8195,57.7738,57.7829,73624.0
2017-12-29 10:40:00,63.26,63.29,63.09,63.14,78846.0,57.7829,57.8103,57.6277,57.6733,78846.0
2017-12-29 10:50:00,63.14,63.17,63.1,63.17,61344.0,57.6733,57.7007,57.6368,57.7007,61344.0
2017-12-29 11:00:00,63.17,63.18,63.12,63.14,46725.0,57.7007,57.7099,57.6551,57.6733,46725.0
2017-12-29 11:10:00,63.14,63.14,63.05,63.1,54769.0,57.6733,57.6733,57.5911,57.6368,54769.0
2017-12-29 11:20:00,63.1,63.18,63.1,63.15,64577.0,57.6368,57.7099,57.6368,57.6825,64577.0
2017-12-29 11:30:00,63.15,63.21,63.14,63.21,45904.0,57.6825,57.7373,57.6733,57.7373,45904.0
2017-12-29 11:40:00,63.2,63.28,63.19,63.27,53126.0,57.7281,57.8012,57.719,57.7921,53126.0
2017-12-29 11:50:00,63.27,63.28,63.25,63.27,43461.0,57.7921,57.8012,57.7738,57.7921,43461.0
2017-12-29 12:00:00,63.28,63.37,63.22,63.23,116725.0,57.8012,57.8834,57.7464,57.7555,116725.0
2017-12-29 12:10:00,63.24,63.28,63.22,63.25,43403.0,57.7647,57.8012,57.7464,57.7738,43403.0
2017-12-29 12:20:00,63.25,63.25,63.16,63.16,53632.0,57.7738,57.7738,57.6916,57.6916,53632.0
2017-12-29 12:30:00,63.17,63.21,63.16,63.18,30635.0,57.7007,57.7373,57.6916,57.7099,30635.0
2017-12-29 12:40:00,63.18,63.18,63.15,63.16,34734.0,57.7099,57.7099,57.6825,57.6916,34734.0
2017-12-29 12:50:00,63.16,63.19,63.16,63.18,54726.0,57.6916,57.719,57.6916,57.7099,54726.0
2017-12-29 13:00:00,63.18,63.18,63.17,63.18,24247.0,57.7099,57.7099,57.7007,57.7099,24247.0
2017-12-29 13:10:00,63.18,63.18,63.16,63.18,25873.0,57.7099,57.7099,57.6916,57.7099,25873.0
2017-12-29 13:20:00,63.18,63.2,63.17,63.18,36127.0,57.7099,57.7281,57.7007,57.7099,36127.0
2017-12-29 13:30:00,63.17,63.19,63.13,63.13,31241.0,57.7007,57.719,57.6642,57.6642,31241.0
2017-12-29 13:40:00,63.14,63.14,63.11,63.13,28469.0,57.6733,57.6733,57.6459,57.6642,28469.0
2017-12-29 13:50:00,63.13,63.13,63.05,63.06,43436.0,57.6642,57.6642,57.5911,57.6003,43436.0
2017-12-29 14:00:00,63.06,63.12,63.06,63.09,38811.0,57.6003,57.6551,57.6003,57.6277,38811.0
2017-12-29 14:10:00,63.1,63.12,63.08,63.09,40662.0,57.6368,57.6551,57.6185,57.6277,40662.0
2017-12-29 14:20:00,63.09,63.1,63.06,63.09,30578.0,57.6277,57.6368,57.6003,57.6277,30578.0
2017-12-29 14:30:00,63.09,63.09,62.95,62.98,149861.0,57.6277,57.6277,57.4998,57.5272,149861.0
2017-12-29 14:40:00,62.99,63.04,62.98,63.02,42796.0,57.5363,57.582,57.5272,57.5637,42796.0
2017-12-29 14:50:00,63.02,63.04,63.01,63.04,33999.0,57.5637,57.582,57.5546,57.582,33999.0
2017-12-29 15:00:00,63.04,63.04,62.95,62.97,57463.0,57.582,57.582,57.4998,57.518,57463.0
2017-12-29 15:10:00,62.96,62.97,62.87,62.88,101157.0,57.5089,57.518,57.4267,57.4358,101157.0
2017-12-29 15:20:00,62.88,62.88,62.79,62.8,159254.0,57.4358,57.4358,57.3536,57.3628,159254.0
2017-12-29 15:30:00,62.8,62.82,62.73,62.75,185796.0,57.3628,57.381,57.2988,57.3171,185796.0
2017-12-29 15:40:00,62.75,62.75,62.65,62.68,233292.0,57.3171,57.3171,57.2258,57.2532,233292.0
2017-12-29 15:50:00,62.69,62.69,62.55,62.59,809540.0,57.2623,57.2623,57.1344,57.1709,809540.0
2018-01-02 09:30:00,62.85,63.2,62.85,63.15,325962.0,57.4084,57.7281,57.4084,57.6825,325962.0
2018-01-02 09:40:00,63.16,63.21,62.88,62.89,155111.0,57.6916,57.7373,57.4358,57.445,155111.0
2018-01-02 09:50:00,62.88,63.1,62.85,63.02,137346.0,57.4358,57.6368,57.4084,57.5637,137346.0
2018-01-02 10:00:00,63.03,63.08,62.96,63.08,126093.0,57.5729,57.6185,57.5089,57.6185,126093.0
2018-01-02 10:10:00,63.09,63.15,63.06,63.09,88647.0,57.6277,57.6825,57.6003,57.6277,88647.0
2018-01-02 10:20:00,63.09,63.19,63.05,63.15,197668.0,57.6277,57.719,57.5911,57.6825,197668.0
2018-01-02 10:30:00,63.16,63.24,63.13,63.2,120813.0,57.6916,57.7647,57.6642,57.7281,120813.0
2018-01-02 10:40:00,63.19,63.25,63.15,63.16,109435.0,57.719,57.7738,57.6825,57.6916,109435.0
2018-01-02 10:50:00,63.15,63.25,63.12,63.15,121465.0,57.6825,57.7738,57.6551,57.6825,121465.0
2018-01-02 11:00:00,63.15,63.17,63.01,63.03,117169.0,57.6825,57.7007,57.5546,57.5729,117169.0
2018-01-02 11:10:00,63.02,63.14,63.01,63.11,72801.0,57.5637,57.6733,57.5546,57.6459,72801.0
2018-01-02 11:20:00,63.11,63.17,63.07,63.11,85885.0,57.6459,57.7007,57.6094,57.6459,85885.0
2018-01-02 11:30:00,63.1,63.11,63.07,63.09,86010.0,57.6368,57.6459,57.6094,57.6277,86010.0
2018-01-02 11:40:00,63.09,63.09,63.01,63.03,77347.0,57.6277,57.6277,57.5546,57.5729,77347.0
2018-01-02 11:50:00,63.03,63.05,62.97,63.03,80472.0,57.5729,57.5911,57.518,57.5729,80472.0
2018-01-02 12:00:00,63.03,63.06,62.99,63.03,107357.0,57.5729,57.6003,57.5363,57.5729,107357.0
2018-01-02 12:10:00,63.03,63.11,63.01,63.08,94172.0,57.5729,57.6459,57.5546,57.6185,94172.0
2018-01-02 12:20:00,63.08,63.13,63.07,63.12,41091.0,57.6185,57.6642,57.6094,57.6551,41091.0
2018-01-02 12:30:00,63.12,63.12,63.03,63.04,127738.0,57.6551,57.6551,57.5729,57.582,127738.0
2018-01-02 12:40:00,63.04,63.1,63.03,63.09,62146.0,57.582,57.6368,57.5729,57.6277,62146.0
2018-01-02 12:50:00,63.1,63.12,63.06,63.07,42651.0,57.6368,57.6551,57.6003,57.6094,42651.0
2018-01-02 13:00:00,63.07,63.09,63.02,63.02,46184.0,57.6094,57.6277,57.5637,57.5637,46184.0
2018-01-02 13:10:00,63.02,63.04,62.94,62.94,67620.0,57.5637,57.582,57.4906,57.4906,67620.0
2018-01-02 13:20:00,62.95,63.03,62.94,63.03,53918.0,57.4998,57.5729,57.4906,57.5729,53918.0
2018-01-02 13:30:00,63.02,63.05,63.02,63.03,45199.0,57.5637,57.5911,57.5637,57.5729,45199.0
2018-01-02 13:40:00,63.03,63.09,63.03,63.09,38152.0,57.5729,57.6277,57.5729,57.6277,38152.0
2018-01-02 13:50:00,63.09,63.2,63.08,63.2,55876.0,57.6277,57.7281,57.6185,57.7281,55876.0
2018-01-02 14:00:00,63.21,63.25,63.19,63.24,58870.0,57.7373,57.7738,57.719,57.7647,58870.0
2018-01-02 14:10:00,63.24,63.36,63.23,63.36,109421.0,57.7647,57.8743,57.7555,57.8743,109421.0
2018-01-02 14:20:00,63.36,63.38,63.33,63.37,53848.0,57.8743,57.8925,57.8469,57.8834,53848.0
2018-01-02 14:30:00,63.37,63.38,63.28,63.29,145904.0,57.8834,57.8925,57.8012,57.8103,145904.0
2018-01-02 14:40:00,63.28,63.33,63.26,63.29,49318.0,57.8012,57.8469,57.7829,57.8103,49318.0
2018-01-02 14:50:00,63.29,63.3,63.26,63.3,112755.0,57.8103,57.8195,57.7829,57.8195,112755.0
2018-01-02 15:00:00,63.29,63.33,63.26,63.31,87904.0,57.8103,57.8469,57.7829,57.8286,87904.0
2018-01-02 15:10:00,63.3,63.34,63.3,63.33,84531.0,57.8195,57.856,57.8195,57.8469,84531.0
2018-01-02 15:20:00,63.32,63.38,63.32,63.34,132396.0,57.8377,57.8925,57.8377,57.856,132396.0
2018-01-02 15:30:00,63.34,63.39,63.32,63.36,149994.0,57.856,57.9017,57.8377,57.8743,149994.0
2018-01-02 15:40:00,63.36,63.43,63.36,63.41,203517.0,57.8743,57.9382,57.8743,57.9199,203517.0
2018-01-02 15:50:00,63.41,63.49,63.4,63.49,469100.0,57.9199,57.993,57.9108,57.993,469100.0
2018-01-03 09:30:00,63.48,63.49,62.76,63.06,424009.0,57.9839,57.993,57.3262,57.6003,424009.0
2018-01-03 09:40:00,63.04,63.39,62.96,63.32,205763.0,57.582,57.9017,57.5089,57.8377,205763.0
2018-01-03 09:50:00,63.34,63.36,63.13,63.13,155003.0,57.856,57.8743,57.6642,57.6642,155003.0
2018-01-03 10:00:00,63.12,63.47,63.09,63.45,155889.0,57.6551,57.9748,57.6277,57.9565,155889.0
2018-01-03 10:10:00,63.47,63.62,63.43,63.62,230473.0,57.9748,58.1118,57.9382,58.1118,230473.0
2018-01-03 10:20:00,63.62,63.66,63.49,63.52,123384.0,58.1118,58.1483,57.993,58.0204,123384.0
2018-01-03 10:30:00,63.53,63.58,63.46,63.47,131702.0,58.0296,58.0752,57.9656,57.9748,131702.0
2018-01-03 10:40:00,63.47,63.51,63.36,63.4,167839.0,57.9748,58.0113,57.8743,57.9108,167839.0
2018-01-03 10:50:00,63.4,63.41,63.33,63.34,161899.0,57.9108,57.9199,57.8469,57.856,161899.0
2018-01-03 11:00:00,63.34,63.36,63.24,63.27,96053.0,57.856,57.8743,57.7647,57.7921,96053.0
2018-01-03 11:10:00,63.28,63.35,63.22,63.22,140149.0,57.8012,57.8651,57.7464,57.7464,140149.0
2018-01-03 11:20:00,63.22,63.35,63.22,63.34,106619.0,57.7464,57.8651,57.7464,57.856,106619.0
2018-01-03 11:30:00,63.34,63.42,63.33,63.39,91214.0,57.856,57.9291,57.8469,57.9017,91214.0
2018-01-03 11:40:00,63.39,63.45,63.33,63.4,112500.0,57.9017,57.9565,57.8469,57.9108,112500.0
2018-01-03 11:50:00,63.4,63.43,63.36,63.43,82021.0,57.9108,57.9382,57.8743,57.9382,82021.0
2018-01-03 12:00:00,63.44,63.44,63.39,63.4,105168.0,57.9474,57.9474,57.9017,57.9108,105168.0
2018-01-03 12:10:00,63.39,63.4,63.33,63.39,144825.0,57.9017,57.9108,57.8469,57.9017,144825.0
2018-01-03 12:20:00,63.39,63.41,63.37,63.37,75214.0,57.9017,57.9199,57.8834,57.8834,75214.0
2018-01-03 12:30:00,63.38,63.4,63.37,63.39,47974.0,57.8925,57.9108,57.8834,57.9017,47974.0
2018-01-03 12:40:00,63.39,63.5,63.38,63.49,123265.0,57.9017,58.0022,57.8925,57.993,123265.0
2018-01-03 12:50:00,63.49,63.5,63.44,63.48,69260.0,57.993,58.0022,57.9474,57.9839,69260.0
2018-01-03 13:00:00,63.48,63.48,63.38,63.4,71462.0,57.9839,57.9839,57.8925,57.9108,71462.0
2018-01-03 13:10:00,63.4,63.42,63.39,63.41,53305.0,57.9108,57.9291,57.9017,57.9199,53305.0
2018-01-03 13:20:00,63.41,63.42,63.36,63.38,50482.0,57.9199,57.9291,57.8743,57.8925,50482.0
2018-01-03 13:30:00,63.37,63.37,63.32,63.34,69746.0,57.8834,57.8834,57.8377,57.856,69746.0
2018-01-03 13:40:00,63.34,63.36,63.29,63.35,64009.0,57.856,57.8743,57.8103,57.8651,64009.0
2018-01-03 13:50:00,63.35,63.38,63.33,63.37,79136.0,57.8651,57.8925,57.8469,57.8834,79136.0
2018-01-03 14:00:00,63.36,63.38,63.33,63.34,68100.0,57.8743,57.8925,57.8469,57.856,68100.0
2018-01-03 14:10:00,63.34,63.42,63.3,63.4,73779.0,57.856,57.9291,57.8195,57.9108,73779.0
2018-01-03 14:20:00,63.4,63.44,63.4,63.42,53255.0,57.9108,57.9474,57.9108,57.9291,53255.0
2018-01-03 14:30:00,63.41,63.46,63.34,63.37,105442.0,57.9199,57.9656,57.856,57.8834,105442.0
2018-01-03 14:40:00,63.37,63.38,63.35,63.38,109105.0,57.8834,57.8925,57.8651,57.8925,109105.0
2018-01-03 14:50:00,63.37,63.46,63.37,63.46,69576.0,57.8834,57.9656,57.8834,57.9656,69576.0
2018-01-03 15:00:00,63.45,63.46,63.42,63.42,64409.0,57.9565,57.9656,57.9291,57.9291,64409.0
2018-01-03 15:10:00,63.43,63.46,63.42,63.46,103947.0,57.9382,57.9656,57.9291,57.9656,103947.0
2018-01-03 15:20:00,63.45,63.48,63.44,63.47,97641.0,57.9565,57.9839,57.9474,57.9748,97641.0
2018-01-03 15:30:00,63.47,63.51,63.46,63.48,188211.0,57.9748,58.0113,57.9656,57.9839,188211.0
2018-01-03 15:40:00,63.49,63.55,63.47,63.49,174785.0,57.993,58.0478,57.9748,57.993,174785.0
2018-01-03 15:50:00,63.49,63.54,63.45,63.47,388368.0,57.993,58.0387,57.9565,57.9748,388368.0
2018-01-04 09:30:00,63.4,63.55,63.25,63.31,356307.0,57.9108,58.0478,57.7738,57.8286,356307.0
2018-01-04 09:40:00,63.33,63.34,63.02,63.09,160093.0,57.8469,57.856,57.5637,57.6277,160093.0
2018-01-04 09:50:00,63.09,63.16,62.96,62.97,192841.0,57.6277,57.6916,57.5089,57.518,192841.0
2018-01-04 10:00:00,62.98,63.0,62.71,62.73,175314.0,57.5272,57.5454,57.2806,57.2988,175314.0
2018-01-04 10:10:00,62.73,62.95,62.55,62.94,147380.0,57.2988,57.4998,57.1344,57.4906,147380.0
2018-01-04 10:20:00,62.92,63.04,62.89,62.97,101142.0,57.4724,57.582,57.445,57.518,101142.0
2018-01-04 10:30:00,62.97,63.0,62.86,62.94,93235.0,57.518,57.5454,57.4176,57.4906,93235.0
2018-01-04 10:40:00,62.94,63.01,62.93,62.99,92155.0,57.4906,57.5546,57.4815,57.5363,92155.0
2018-01-04 10:50:00,63.0,63.0,62.91,62.93,86465.0,57.5454,57.5454,57.4632,57.4815,86465.0
2018-01-04 11:00:00,62.92,62.93,62.87,62.91,78155.0,57.4724,57.4815,57.4267,57.4632,78155.0
2018-01-04 11:10:00,62.91,62.99,62.9,62.99,99608.0,57.4632,57.5363,57.4541,57.5363,99608.0
2018-01-04 11:20:00,62.99,63.04,62.94,63.0,113314.0,57.5363,57.582,57.4906,57.5454,113314.0
2018-01-04 11:30:00,63.0,63.1,63.0,63.1,88187.0,57.5454,57.6368,57.5454,57.6368,88187.0
2018-01-04 11:40:00,63.09,63.11,63.03,63.09,51599.0,57.6277,57.6459,57.5729,57.6277,51599.0
2018-01-04 11:50:00,63.08,63.08,63.02,63.04,217894.0,57.6185,57.6185,57.5637,57.582,217894.0
2018-01-04 12:00:00,63.04,63.09,62.96,63.0,109857.0,57.582,57.6277,57.5089,57.5454,109857.0
2018-01-04 12:10:00,63.0,63.02,62.94,63.0,104518.0,57.5454,57.5637,57.4906,57.5454,104518.0
2018-01-04 12:20:00,63.0,63.1,62.99,63.1,508083.0,57.5454,57.6368,57.5363,57.6368,508083.0
2018-01-04 12:30:00,63.1,63.24,63.09,63.19,109504.0,57.6368,57.7647,57.6277,57.719,109504.0
2018-01-04 12:40:00,63.2,63.31,63.18,63.31,69165.0,57.7281,57.8286,57.7099,57.8286,69165.0
2018-01-04 12:50:00,63.31,63.31,63.21,63.27,94375.0,57.8286,57.8286,57.7373,57.7921,94375.0
2018-01-04 13:00:00,63.28,63.28,63.17,63.18,97473.0,57.8012,57.8012,57.7007,57.7099,97473.0
2018-01-04 13:10:00,63.18,63.2,63.16,63.19,77843.0,57.7099,57.7281,57.6916,57.719,77843.0
2018-01-04 13:20:00,63.2,63.23,63.17,63.23,53173.0,57.7281,57.7555,57.7007,57.7555,53173.0
2018-01-04 13:30:00,63.23,63.24,63.17,63.2,78694.0,57.7555,57.7647,57.7007,57.7281,78694.0
2018-01-04 13:40:00,63.21,63.36,63.2,63.36,69225.0,57.7373,57.8743,57.7281,57.8743,69225.0
2018-01-04 13:50:00,63.36,63.39,63.33,63.37,64226.0,57.8743,57.9017,57.8469,57.8834,64226.0
2018-01-04 14:00:00,63.38,63.38,63.32,63.33,36023.0,57.8925,57.8925,57.8377,57.8469,36023.0
2018-01-04 14:10:00,63.33,63.35,63.29,63.32,55318.0,57.8469,57.8651,57.8103,57.8377,55318.0
2018-01-04 14:20:00,63.31,63.35,63.3,63.33,55671.0,57.8286,57.8651,57.8195,57.8469,55671.0
2018-01-04 14:30:00,63.33,63.45,63.33,63.44,100147.0,57.8469,57.9565,57.8469,57.9474,100147.0
2018-01-04 14:40:00,63.43,63.49,63.41,63.47,39900.0,57.9382,57.993,57.9199,57.9748,39900.0
2018-01-04 14:50:00,63.47,63.5,63.43,63.44,103319.0,57.9748,58.0022,57.9382,57.9474,103319.0
2018-01-04 15:00:00,63.44,63.48,63.43,63.44,96632.0,57.9474,57.9839,57.9382,57.9474,96632.0
2018-01-04 15:10:00,63.44,63.45,63.42,63.43,92782.0,57.9474,57.9565,57.9291,57.9382,92782.0
2018-01-04 15:20:00,63.42,63.51,63.42,63.5,120541.0,57.9291,58.0113,57.9291,58.0022,120541.0
2018-01-04 15:30:00,63.5,63.53,63.46,63.49,138774.0,58.0022,58.0296,57.9656,57.993,138774.0
2018-01-04 15:40:00,63.5,63.5,63.44,63.47,119047.0,58.0022,58.0022,57.9474,57.9748,119047.0
2018-01-04 15:50:00,63.46,63.48,63.44,63.44,342544.0,57.9656,57.9839,57.9474,57.9474,342544.0
2018-01-05 09:30:00,63.7,63.79,63.47,63.59,373417.0,58.1848,58.267,57.9748,58.0844,373417.0
2018-01-05 09:40:00,63.59,63.93,63.58,63.89,228609.0,58.0844,58.3949,58.0752,58.3584,228609.0
2018-01-05 09:50:00,63.89,64.08,63.84,63.84,197942.0,58.3584,58.5319,58.3127,58.3127,197942.0
2018-01-05 10:00:00,63.84,64.02,63.76,63.86,158809.0,58.3127,58.4771,58.2396,58.331,158809.0
2018-01-05 10:10:00,63.87,63.98,63.77,63.89,168241.0,58.3401,58.4406,58.2488,58.3584,168241.0
2018-01-05 10:20:00,63.88,63.99,63.87,63.91,89875.0,58.3493,58.4497,58.3401,58.3767,89875.0
2018-01-05 10:30:00,63.91,63.92,63.77,63.79,69517.0,58.3767,58.3858,58.2488,58.267,69517.0
2018-01-05 10:40:00,63.78,63.79,63.73,63.75,136131.0,58.2579,58.267,58.2122,58.2305,136131.0
2018-01-05 10:50:00,63.74,63.91,63.72,63.91,128003.0,58.2214,58.3767,58.2031,58.3767,128003.0
2018-01-05 11:00:00,63.91,64.04,63.9,64.03,123531.0,58.3767,58.4954,58.3675,58.4863,123531.0
2018-01-05 11:10:00,64.03,64.06,63.96,63.97,139124.0,58.4863,58.5137,58.4223,58.4315,139124.0
2018-01-05 11:20:00,63.97,64.08,63.97,63.99,85768.0,58.4315,58.5319,58.4315,58.4497,85768.0
2018-01-05 11:30:00,63.98,64.05,63.97,64.03,61918.0,58.4406,58.5045,58.4315,58.4863,61918.0
2018-01-05 11:40:00,64.04,64.07,64.01,64.02,54472.0,58.4954,58.5228,58.468,58.4771,54472.0
2018-01-05 11:50:00,64.01,64.04,63.97,64.0,93100.0,58.468,58.4954,58.4315,58.4589,93100.0
2018-01-05 12:00:00,64.0,64.01,63.96,64.0,147851.0,58.4589,58.468,58.4223,58.4589,147851.0
2018-01-05 12:10:00,64.01,64.07,63.99,64.02,100237.0,58.468,58.5228,58.4497,58.4771,100237.0
2018-01-05 12:20:00,64.03,64.06,64.02,64.03,60673.0,58.4863,58.5137,58.4771,58.4863,60673.0
2018-01-05 12:30:00,64.04,64.1,63.98,64.05,150426.0,58.4954,58.5502,58.4406,58.5045,150426.0
2018-01-05 12:40:00,64.04,64.1,64.03,64.08,76865.0,58.4954,58.5502,58.4863,58.5319,76865.0
2018-01-05 12:50:00,64.08,64.09,64.05,64.06,43141.0,58.5319,58.5411,58.5045,58.5137,43141.0
2018-01-05 13:00:00,64.06,64.1,64.05,64.07,58219.0,58.5137,58.5502,58.5045,58.5228,58219.0
2018-01-05 13:10:00,64.07,64.09,64.06,64.08,50781.0,58.5228,58.5411,58.5137,58.5319,50781.0
2018-01-05 13:20:00,64.07,64.09,64.04,64.05,44537.0,58.5228,58.5411,58.4954,58.5045,44537.0
2018-01-05 13:30:00,64.04,64.09,64.04,64.07,100408.0,58.4954,58.5411,58.4954,58.5228,100408.0
2018-01-05 13:40:00,64.08,64.09,64.02,64.03,84165.0,58.5319,58.5411,58.4771,58.4863,84165.0
2018-01-05 13:50:00,64.02,64.08,64.02,64.08,55902.0,58.4771,58.5319,58.4771,58.5319,55902.0
2018-01-05 14:00:00,64.07,64.1,64.06,64.06,79840.0,58.5228,58.5502,58.5137,58.5137,79840.0
2018-01-05 14:10:00,64.06,64.17,64.06,64.12,115582.0,58.5137,58.6141,58.5137,58.5685,115582.0
2018-01-05 14:20:00,64.12,64.2,64.12,64.19,78692.0,58.5685,58.6416,58.5685,58.6324,78692.0
2018-01-05 14:30:00,64.19,64.27,64.18,64.24,87078.0,58.6324,58.7055,58.6233,58.6781,87078.0
2018-01-05 14:40:00,64.24,64.25,64.16,64.17,102119.0,58.6781,58.6872,58.605,58.6141,102119.0
2018-01-05 14:50:00,64.17,64.23,64.16,64.19,75958.0,58.6141,58.669,58.605,58.6324,75958.0
2018-01-05 15:00:00,64.2,64.21,64.06,64.19,204447.0,58.6416,58.6507,58.5137,58.6324,204447.0
2018-01-05 15:10:00,64.18,64.3,64.17,64.25,492699.0,58.6233,58.7329,58.6141,58.6872,492699.0
2018-01-05 15:20:00,64.25,64.25,64.12,64.16,213748.0,58.6872,58.6872,58.5685,58.605,213748.0
2018-01-05 15:30:00,64.16,64.16,64.06,64.08,301147.0,58.605,58.605,58.5137,58.5319,301147.0
2018-01-05 15:40:00,64.09,64.1,64.02,64.03,533839.0,58.5411,58.5502,58.4771,58.4863,533839.0
2018-01-05 15:50:00,64.04,64.05,63.93,63.97,1118781.0,58.4954,58.5045,58.3949,58.4315,1118781.0
2018-01-08 09:30:00,64.15,64.53,64.08,64.5,762045.0,58.5959,58.943,58.5319,58.9156,762045.0
2018-01-08 09:40:00,64.5,64.71,64.46,64.63,340582.0,58.9156,59.1074,58.879,59.0343,340582.0
2018-01-08 09:50:00,64.63,64.63,64.28,64.39,396060.0,59.0343,59.0343,58.7146,58.8151,396060.0
2018-01-08 10:00:00,64.39,64.45,64.01,64.16,288921.0,58.8151,58.8699,58.468,58.605,288921.0
2018-01-08 10:10:00,64.16,64.28,64.07,64.23,201840.0,58.605,58.7146,58.5228,58.669,201840.0
2018-01-08 10:20:00,64.23,64.24,64.07,64.07,131485.0,58.669,58.6781,58.5228,58.5228,131485.0
2018-01-08 10:30:00,64.08,64.15,64.07,64.09,126553.0,58.5319,58.5959,58.5228,58.5411,126553.0
2018-01-08 10:40:00,64.09,64.19,64.04,64.17,153596.0,58.5411,58.6324,58.4954,58.6141,153596.0
2018-01-08 10:50:00,64.17,64.25,64.16,64.23,135445.0,58.6141,58.6872,58.605,58.669,135445.0
2018-01-08 11:00:00,64.22,64.24,64.07,64.12,247701.0,58.6598,58.6781,58.5228,58.5685,247701.0
2018-01-08 11:10:00,64.13,64.19,64.11,64.17,125846.0,58.5776,58.6324,58.5593,58.6141,125846.0
2018-01-08 11:20:00,64.18,64.21,64.14,64.17,168840.0,58.6233,58.6507,58.5867,58.6141,168840.0
2018-01-08 11:30:00,64.17,64.29,64.17,64.25,161424.0,58.6141,58.7238,58.6141,58.6872,161424.0
2018-01-08 11:40:00,64.25,64.26,64.19,64.22,109304.0,58.6872,58.6964,58.6324,58.6598,109304.0
2018-01-08 11:50:00,64.23,64.24,64.09,64.11,296913.0,58.669,58.6781,58.5411,58.5593,296913.0
2018-01-08 12:00:00,64.1,64.1,63.98,64.06,423958.0,58.5502,58.5502,58.4406,58.5137,423958.0
2018-01-08 12:10:00,64.07,64.08,63.99,64.06,425494.0,58.5228,58.5319,58.4497,58.5137,425494.0
2018-01-08 12:20:00,64.06,64.08,64.02,64.05,1093673.0,58.5137,58.5319,58.4771,58.5045,1093673.0
2018-01-08 12:30:00,64.05,64.24,64.02,64.19,544349.0,58.5045,58.6781,58.4771,58.6324,544349.0
2018-01-08 12:40:00,64.19,64.23,64.11,64.19,150723.0,58.6324,58.669,58.5593,58.6324,150723.0
2018-01-08 12:50:00,64.19,64.39,64.13,64.35,237484.0,58.6324,58.8151,58.5776,58.7786,237484.0
2018-01-08 13:00:00,64.34,64.4,64.32,64.38,149773.0,58.7694,58.8242,58.7512,58.806,149773.0
2018-01-08 13:10:00,64.38,64.49,64.32,64.41,251605.0,58.806,58.9064,58.7512,58.8334,251605.0
2018-01-08 13:20:00,64.4,64.6,64.38,64.59,155756.0,58.8242,59.0069,58.806,58.9978,155756.0
2018-01-08 13:30:00,64.59,64.59,64.47,64.48,89463.0,58.9978,58.9978,58.8882,58.8973,89463.0
2018-01-08 13:40:00,64.47,64.54,64.43,64.5,116934.0,58.8882,58.9521,58.8516,58.9156,116934.0
2018-01-08 13:50:00,64.5,64.54,64.48,64.5,82814.0,58.9156,58.9521,58.8973,58.9156,82814.0
2018-01-08 14:00:00,64.51,64.58,64.49,64.57,60555.0,58.9247,58.9887,58.9064,58.9795,60555.0
2018-01-08 14:10:00,64.58,64.58,64.51,64.52,74048.0,58.9887,58.9887,58.9247,58.9338,74048.0
2018-01-08 14:20:00,64.52,64.53,64.45,64.46,92601.0,58.9338,58.943,58.8699,58.879,92601.0
2018-01-08 14:30:00,64.47,64.5,64.45,64.48,123107.0,58.8882,58.9156,58.8699,58.8973,123107.0
2018-01-08 14:40:00,64.47,64.55,64.47,64.54,111924.0,58.8882,58.9612,58.8882,58.9521,111924.0
2018-01-08 14:50:00,64.54,64.55,64.48,64.51,88806.0,58.9521,58.9612,58.8973,58.9247,88806.0
2018-01-08 15:00:00,64.5,64.55,64.48,64.48,117784.0,58.9156,58.9612,58.8973,58.8973,117784.0
2018-01-08 15:10:00,64.49,64.54,64.48,64.5,83110.0,58.9064,58.9521,58.8973,58.9156,83110.0
2018-01-08 15:20:00,64.51,64.53,64.45,64.46,148954.0,58.9247,58.943,58.8699,58.879,148954.0
2018-01-08 15:30:00,64.46,64.49,64.43,64.47,116449.0,58.879,58.9064,58.8516,58.8882,116449.0
2018-01-08 15:40:00,64.46,64.51,64.4,64.51,184567.0,58.879,58.9247,58.8242,58.9247,184567.0
2018-01-08 15:50:00,64.51,64.61,64.46,64.55,679220.0,58.9247,59.0161,58.879,58.9612,679220.0
2018-01-09 09:30:00,64.23,64.72,64.14,64.6,303867.0,58.669,59.1165,58.5867,59.0069,303867.0
2018-01-09 09:40:00,64.63,64.63,63.91,64.09,186923.0,59.0343,59.0343,58.3767,58.5411,186923.0
2018-01-09 09:50:00,64.1,64.12,63.75,63.78,345597.0,58.5502,58.5685,58.2305,58.2579,345597.0
2018-01-09 10:00:00,63.78,63.8,63.52,63.57,403149.0,58.2579,58.2762,58.0204,58.0661,403149.0
2018-01-09 10:10:00,63.57,63.74,63.47,63.7,369093.0,58.0661,58.2214,57.9748,58.1848,369093.0
2018-01-09 10:20:00,63.7,63.98,63.69,63.92,211043.0,58.1848,58.4406,58.1757,58.3858,211043.0
2018-01-09 10:30:00,63.93,63.97,63.76,63.8,140886.0,58.3949,58.4315,58.2396,58.2762,140886.0
2018-01-09 10:40:00,63.79,63.88,63.73,63.76,233462.0,58.267,58.3493,58.2122,58.2396,233462.0
2018-01-09 10:50:00,63.76,63.77,63.61,63.62,138489.0,58.2396,58.2488,58.1026,58.1118,138489.0
2018-01-09 11:00:00,63.62,63.64,63.54,63.6,169630.0,58.1118,58.13,58.0387,58.0935,169630.0
2018-01-09 11:10:00,63.6,63.81,63.58,63.8,159167.0,58.0935,58.2853,58.0752,58.2762,159167.0
2018-01-09 11:20:00,63.8,63.89,63.75,63.77,125705.0,58.2762,58.3584,58.2305,58.2488,125705.0
2018-01-09 11:30:00,63.78,63.85,63.77,63.83,104040.0,58.2579,58.3219,58.2488,58.3036,104040.0
2018-01-09 11:40:00,63.83,63.88,63.75,63.84,97717.0,58.3036,58.3493,58.2305,58.3127,97717.0
2018-01-09 11:50:00,63.84,63.87,63.78,63.82,85294.0,58.3127,58.3401,58.2579,58.2945,85294.0
2018-01-09 12:00:00,63.81,63.81,63.66,63.7,105433.0,58.2853,58.2853,58.1483,58.1848,105433.0
2018-01-09 12:10:00,63.7,63.8,63.69,63.78,70924.0,58.1848,58.2762,58.1757,58.2579,70924.0
2018-01-09 12:20:00,63.78,63.88,63.77,63.87,66714.0,58.2579,58.3493,58.2488,58.3401,66714.0
2018-01-09 12:30:00,63.87,63.88,63.79,63.84,67612.0,58.3401,58.3493,58.267,58.3127,67612.0
2018-01-09 12:40:00,63.83,63.91,63.81,63.87,83246.0,58.3036,58.3767,58.2853,58.3401,83246.0
2018-01-09 12:50:00,63.87,63.9,63.85,63.9,53181.0,58.3401,58.3675,58.3219,58.3675,53181.0
2018-01-09 13:00:00,63.91,63.97,63.9,63.92,107400.0,58.3767,58.4315,58.3675,58.3858,107400.0
2018-01-09 13:10:00,63.91,63.93,63.83,63.84,59161.0,58.3767,58.3949,58.3036,58.3127,59161.0
2018-01-09 13:20:00,63.84,63.89,63.8,63.89,55104.0,58.3127,58.3584,58.2762,58.3584,55104.0
2018-01-09 13:30:00,63.89,63.95,63.87,63.91,83111.0,58.3584,58.4132,58.3401,58.3767,83111.0
2018-01-09 13:40:00,63.91,64.0,63.9,64.0,56328.0,58.3767,58.4589,58.3675,58.4589,56328.0
2018-01-09 13:50:00,64.0,64.02,63.97,63.98,89024.0,58.4589,58.4771,58.4315,58.4406,89024.0
2018-01-09 14:00:00,63.97,63.99,63.9,63.91,71248.0,58.4315,58.4497,58.3675,58.3767,71248.0
2018-01-09 14:10:00,63.91,63.96,63.88,63.9,73151.0,58.3767,58.4223,58.3493,58.3675,73151.0
2018-01-09 14:20:00,63.9,63.92,63.87,63.89,70191.0,58.3675,58.3858,58.3401,58.3584,70191.0
2018-01-09 14:30:00,63.88,63.89,63.82,63.86,130468.0,58.3493,58.3584,58.2945,58.331,130468.0
2018-01-09 14:40:00,63.86,63.95,63.86,63.94,69971.0,58.331,58.4132,58.331,58.4041,69971.0
2018-01-09 14:50:00,63.94,64.03,63.94,64.0,105061.0,58.4041,58.4863,58.4041,58.4589,105061.0
2018-01-09 15:00:00,64.02,64.03,63.98,64.0,78349.0,58.4771,58.4863,58.4406,58.4589,78349.0
2018-01-09 15:10:00,64.0,64.02,63.98,64.0,76794.0,58.4589,58.4771,58.4406,58.4589,76794.0
2018-01-09 15:20:00,64.0,64.02,63.97,64.0,136229.0,58.4589,58.4771,58.4315,58.4589,136229.0
2018-01-09 15:30:00,64.0,64.06,63.98,64.06,188324.0,58.4589,58.5137,58.4406,58.5137,188324.0
2018-01-09 15:40:00,64.06,64.11,64.03,64.06,202313.0,58.5137,58.5593,58.4863,58.5137,202313.0
2018-01-09 15:50:00,64.07,64.11,64.06,64.09,521779.0,58.5228,58.5593,58.5137,58.5411,521779.0
2018-01-10 09:30:00,63.88,64.21,63.54,63.76,404069.0,58.3493,58.6507,58.0387,58.2396,404069.0
2018-01-10 09:40:00,63.77,63.89,63.67,63.7,144686.0,58.2488,58.3584,58.1574,58.1848,144686.0
2018-01-10 09:50:00,63.71,63.72,63.46,63.68,209538.0,58.194,58.2031,57.9656,58.1666,209538.0
2018-01-10 10:00:00,63.67,63.71,63.48,63.48,163811.0,58.1574,58.194,57.9839,57.9839,163811.0
2018-01-10 10:10:00,63.47,63.73,63.43,63.71,128257.0,57.9748,58.2122,57.9382,58.194,128257.0
2018-01-10 10:20:00,63.71,63.8,63.7,63.74,67948.0,58.194,58.2762,58.1848,58.2214,67948.0
2018-01-10 10:30:00,63.75,63.91,63.7,63.87,144317.0,58.2305,58.3767,58.1848,58.3401,144317.0
2018-01-10 10:40:00,63.88,64.09,63.87,63.97,91363.0,58.3493,58.5411,58.3401,58.4315,91363.0
2018-01-10 10:50:00,63.97,64.0,63.88,63.97,80429.0,58.4315,58.4589,58.3493,58.4315,80429.0
2018-01-10 11:00:00,63.97,64.07,63.95,64.06,94877.0,58.4315,58.5228,58.4132,58.5137,94877.0
2018-01-10 11:10:00,64.06,64.1,64.01,64.05,72705.0,58.5137,58.5502,58.468,58.5045,72705.0
2018-01-10 11:20:00,64.06,64.11,64.02,64.08,89724.0,58.5137,58.5593,58.4771,58.5319,89724.0
2018-01-10 11:30:00,64.08,64.09,63.95,63.99,96875.0,58.5319,58.5411,58.4132,58.4497,96875.0
2018-01-10 11:40:00,63.99,63.99,63.81,63.99,91864.0,58.4497,58.4497,58.2853,58.4497,91864.0
2018-01-10 11:50:00,63.99,64.03,63.93,63.97,60223.0,58.4497,58.4863,58.3949,58.4315,60223.0
2018-01-10 12:00:00,63.97,64.0,63.93,63.95,34648.0,58.4315,58.4589,58.3949,58.4132,34648.0
2018-01-10 12:10:00,63.95,64.01,63.92,64.01,57984.0,58.4132,58.468,58.3858,58.468,57984.0
2018-01-10 12:20:00,64.01,64.01,63.97,64.0,35498.0,58.468,58.468,58.4315,58.4589,35498.0
2018-01-10 12:30:00,63.99,64.04,63.97,64.03,36511.0,58.4497,58.4954,58.4315,58.4863,36511.0
2018-01-10 12:40:00,64.03,64.03,63.94,63.99,66159.0,58.4863,58.4863,58.4041,58.4497,66159.0
2018-01-10 12:50:00,63.98,64.05,63.98,64.03,57365.0,58.4406,58.5045,58.4406,58.4863,57365.0
2018-01-10 13:00:00,64.05,64.07,64.0,64.05,76925.0,58.5045,58.5228,58.4589,58.5045,76925.0
2018-01-10 13:10:00,64.05,64.07,64.01,64.02,40034.0,58.5045,58.5228,58.468,58.4771,40034.0
2018-01-10 13:20:00,64.02,64.05,64.0,64.03,41220.0,58.4771,58.5045,58.4589,58.4863,41220.0
2018-01-10 13:30:00,64.02,64.05,63.98,63.99,43694.0,58.4771,58.5045,58.4406,58.4497,43694.0
2018-01-10 13:40:00,63.99,64.02,63.98,64.02,23990.0,58.4497,58.4771,58.4406,58.4771,23990.0
2018-01-10 13:50:00,64.02,64.11,64.0,64.09,54618.0,58.4771,58.5593,58.4589,58.5411,54618.0
2018-01-10 14:00:00,64.09,64.11,64.04,64.07,75725.0,58.5411,58.5593,58.4954,58.5228,75725.0
2018-01-10 14:10:00,64.06,64.08,64.04,64.06,74725.0,58.5137,58.5319,58.4954,58.5137,74725.0
2018-01-10 14:20:00,64.05,64.11,64.04,64.1,71485.0,58.5045,58.5593,58.4954,58.5502,71485.0
2018-01-10 14:30:00,64.11,64.11,64.07,64.09,57090.0,58.5593,58.5593,58.5228,58.5411,57090.0
2018-01-10 14:40:00,64.09,64.13,64.08,64.11,76537.0,58.5411,58.5776,58.5319,58.5593,76537.0
2018-01-10 14:50:00,64.12,64.14,64.08,64.1,71573.0,58.5685,58.5867,58.5319,58.5502,71573.0
2018-01-10 15:00:00,64.09,64.14,64.05,64.12,59051.0,58.5411,58.5867,58.5045,58.5685,59051.0
2018-01-10 15:10:00,64.12,64.16,64.1,64.14,61597.0,58.5685,58.605,58.5502,58.5867,61597.0
2018-01-10 15:20:00,64.15,64.22,64.13,64.19,89622.0,58.5959,58.6598,58.5776,58.6324,89622.0
2018-01-10 15:30:00,64.18,64.23,64.16,64.2,110291.0,58.6233,58.669,58.605,58.6416,110291.0
2018-01-10 15:40:00,64.19,64.23,64.18,64.21,150480.0,58.6324,58.669,58.6233,58.6507,150480.0
2018-01-10 15:50:00,64.22,64.23,64.2,64.22,306925.0,58.6598,58.669,58.6416,58.6598,306925.0
2018-01-11 09:30:00,64.03,64.2,63.93,64.06,280337.0,58.4863,58.6416,58.3949,58.5137,280337.0
2018-01-11 09:40:00,64.07,64.19,63.89,63.93,115900.0,58.5228,58.6324,58.3584,58.3949,115900.0
2018-01-11 09:50:00,63.93,63.97,63.84,63.87,78384.0,58.3949,58.4315,58.3127,58.3401,78384.0
2018-01-11 10:00:00,63.87,63.93,63.78,63.92,120773.0,58.3401,58.3949,58.2579,58.3858,120773.0
2018-01-11 10:10:00,63.92,63.96,63.84,63.91,94338.0,58.3858,58.4223,58.3127,58.3767,94338.0
2018-01-11 10:20:00,63.92,63.93,63.84,63.91,96038.0,58.3858,58.3949,58.3127,58.3767,96038.0
2018-01-11 10:30:00,63.91,63.97,63.88,63.93,63073.0,58.3767,58.4315,58.3493,58.3949,63073.0
2018-01-11 10:40:00,63.93,64.0,63.91,63.99,44653.0,58.3949,58.4589,58.3767,58.4497,44653.0
2018-01-11 10:50:00,63.99,64.01,63.95,63.97,87957.0,58.4497,58.468,58.4132,58.4315,87957.0
2018-01-11 11:00:00,63.97,64.07,63.97,64.0,91504.0,58.4315,58.5228,58.4315,58.4589,91504.0
2018-01-11 11:10:00,64.0,64.02,63.9,63.91,87892.0,58.4589,58.4771,58.3675,58.3767,87892.0
2018-01-11 11:20:00,63.91,63.98,63.88,63.96,143292.0,58.3767,58.4406,58.3493,58.4223,143292.0
2018-01-11 11:30:00,63.96,64.01,63.95,63.95,49992.0,58.4223,58.468,58.4132,58.4132,49992.0
2018-01-11 11:40:00,63.94,63.97,63.9,63.96,52142.0,58.4041,58.4315,58.3675,58.4223,52142.0
2018-01-11 11:50:00,63.96,63.96,63.91,63.92,45535.0,58.4223,58.4223,58.3767,58.3858,45535.0
2018-01-11 12:00:00,63.92,63.99,63.91,63.99,54459.0,58.3858,58.4497,58.3767,58.4497,54459.0
2018-01-11 12:10:00,63.99,64.01,63.94,63.99,53501.0,58.4497,58.468,58.4041,58.4497,53501.0
2018-01-11 12:20:00,63.99,64.0,63.96,63.99,53768.0,58.4497,58.4589,58.4223,58.4497,53768.0
2018-01-11 12:30:00,63.99,64.03,63.98,64.01,81553.0,58.4497,58.4863,58.4406,58.468,81553.0
2018-01-11 12:40:00,64.02,64.08,63.99,64.07,53252.0,58.4771,58.5319,58.4497,58.5228,53252.0
2018-01-11 12:50:00,64.07,64.12,64.03,64.11,78863.0,58.5228,58.5685,58.4863,58.5593,78863.0
2018-01-11 13:00:00,64.11,64.16,64.1,64.12,44132.0,58.5593,58.605,58.5502,58.5685,44132.0
2018-01-11 13:10:00,64.12,64.13,64.06,64.07,60926.0,58.5685,58.5776,58.5137,58.5228,60926.0
2018-01-11 13:20:00,64.06,64.08,63.99,64.0,63314.0,58.5137,58.5319,58.4497,58.4589,63314.0
2018-01-11 13:30:00,63.99,64.02,63.95,63.96,55867.0,58.4497,58.4771,58.4132,58.4223,55867.0
2018-01-11 13:40:00,63.97,63.97,63.93,63.95,66783.0,58.4315,58.4315,58.3949,58.4132,66783.0
2018-01-11 13:50:00,63.95,63.97,63.94,63.95,37777.0,58.4132,58.4315,58.4041,58.4132,37777.0
2018-01-11 14:00:00,63.96,64.01,63.93,63.98,65537.0,58.4223,58.468,58.3949,58.4406,65537.0
2018-01-11 14:10:00,63.98,64.08,63.97,64.07,91226.0,58.4406,58.5319,58.4315,58.5228,91226.0
2018-01-11 14:20:00,64.08,64.15,64.07,64.14,57608.0,58.5319,58.5959,58.5228,58.5867,57608.0
2018-01-11 14:30:00,64.13,64.16,64.07,64.09,60980.0,58.5776,58.605,58.5228,58.5411,60980.0
2018-01-11 14:40:00,64.1,64.11,64.04,64.06,94455.0,58.5502,58.5593,58.4954,58.5137,94455.0
2018-01-11 14:50:00,64.05,64.11,64.03,64.08,93823.0,58.5045,58.5593,58.4863,58.5319,93823.0
2018-01-11 15:00:00,64.07,64.2,64.06,64.2,58306.0,58.5228,58.6416,58.5137,58.6416,58306.0
2018-01-11 15:10:00,64.2,64.24,64.18,64.24,83002.0,58.6416,58.6781,58.6233,58.6781,83002.0
2018-01-11 15:20:00,64.24,64.28,64.21,64.21,152170.0,58.6781,58.7146,58.6507,58.6507,152170.0
2018-01-11 15:30:00,64.22,64.24,64.2,64.2,142874.0,58.6598,58.6781,58.6416,58.6416,142874.0
2018-01-11 15:40:00,64.21,64.24,64.16,64.21,216139.0,58.6507,58.6781,58.605,58.6507,216139.0
2018-01-11 15:50:00,64.21,64.31,64.21,64.29,406877.0,58.6507,58.742,58.6507,58.7238,406877.0
2018-01-12 09:30:00,64.5,64.65,64.34,64.62,432104.0,58.9156,59.0526,58.7694,59.0252,432104.0
2018-01-12 09:40:00,64.62,64.69,64.31,64.49,246632.0,59.0252,59.0891,58.742,58.9064,246632.0
2018-01-12 09:50:00,64.49,64.61,64.49,64.56,137497.0,58.9064,59.0161,58.9064,58.9704,137497.0
2018-01-12 10:00:00,64.56,64.66,64.51,64.52,118282.0,58.9704,59.0617,58.9247,58.9338,118282.0
2018-01-12 10:10:00,64.52,64.53,64.45,64.51,112236.0,58.9338,58.943,58.8699,58.9247,112236.0
2018-01-12 10:20:00,64.51,64.51,64.43,64.5,60890.0,58.9247,58.9247,58.8516,58.9156,60890.0
2018-01-12 10:30:00,64.49,64.51,64.41,64.51,107540.0,58.9064,58.9247,58.8334,58.9247,107540.0
2018-01-12 10:40:00,64.51,64.57,64.49,64.51,108560.0,58.9247,58.9795,58.9064,58.9247,108560.0
2018-01-12 10:50:00,64.5,64.5,64.44,64.45,76558.0,58.9156,58.9156,58.8608,58.8699,76558.0
2018-01-12 11:00:00,64.46,64.5,64.44,64.45,56130.0,58.879,58.9156,58.8608,58.8699,56130.0
2018-01-12 11:10:00,64.46,64.48,64.42,64.47,70890.0,58.879,58.8973,58.8425,58.8882,70890.0
2018-01-12 11:20:00,64.47,64.5,64.45,64.46,71486.0,58.8882,58.9156,58.8699,58.879,71486.0
2018-01-12 11:30:00,64.47,64.5,64.45,64.48,61971.0,58.8882,58.9156,58.8699,58.8973,61971.0
2018-01-12 11:40:00,64.49,64.49,64.46,64.47,34661.0,58.9064,58.9064,58.879,58.8882,34661.0
2018-01-12 11:50:00,64.47,64.48,64.41,64.45,67840.0,58.8882,58.8973,58.8334,58.8699,67840.0
2018-01-12 12:00:00,64.45,64.47,64.38,64.38,48380.0,58.8699,58.8882,58.806,58.806,48380.0
2018-01-12 12:10:00,64.39,64.42,64.36,64.41,48722.0,58.8151,58.8425,58.7877,58.8334,48722.0
2018-01-12 12:20:00,64.4,64.41,64.35,64.38,44936.0,58.8242,58.8334,58.7786,58.806,44936.0
2018-01-12 12:30:00,64.38,64.39,64.35,64.37,37419.0,58.806,58.8151,58.7786,58.7968,37419.0
2018-01-12 12:40:00,64.38,64.38,64.33,64.33,45652.0,58.806,58.806,58.7603,58.7603,45652.0
2018-01-12 12:50:00,64.33,64.43,64.33,64.42,47849.0,58.7603,58.8516,58.7603,58.8425,47849.0
2018-01-12 13:00:00,64.43,64.47,64.42,64.47,42359.0,58.8516,58.8882,58.8425,58.8882,42359.0
2018-01-12 13:10:00,64.47,64.47,64.4,64.43,43359.0,58.8882,58.8882,58.8242,58.8516,43359.0
2018-01-12 13:20:00,64.43,64.46,64.39,64.41,86704.0,58.8516,58.879,58.8151,58.8334,86704.0
2018-01-12 13:30:00,64.41,64.43,64.37,64.41,55666.0,58.8334,58.8516,58.7968,58.8334,55666.0
2018-01-12 13:40:00,64.41,64.42,64.39,64.4,41234.0,58.8334,58.8425,58.8151,58.8242,41234.0
2018-01-12 13:50:00,64.39,64.48,64.39,64.47,39903.0,58.8151,58.8973,58.8151,58.8882,39903.0
2018-01-12 14:00:00,64.47,64.48,64.45,64.46,52356.0,58.8882,58.8973,58.8699,58.879,52356.0
2018-01-12 14:10:00,64.47,64.49,64.46,64.48,48650.0,58.8882,58.9064,58.879,58.8973,48650.0
2018-01-12 14:20:00,64.48,64.52,64.45,64.52,63339.0,58.8973,58.9338,58.8699,58.9338,63339.0
2018-01-12 14:30:00,64.51,64.53,64.48,64.48,63434.0,58.9247,58.943,58.8973,58.8973,63434.0
2018-01-12 14:40:00,64.48,64.52,64.44,64.52,48350.0,58.8973,58.9338,58.8608,58.9338,48350.0
2018-01-12 14:50:00,64.52,64.58,64.5,64.58,56818.0,58.9338,58.9887,58.9156,58.9887,56818.0
2018-01-12 15:00:00,64.58,64.58,64.54,64.56,58987.0,58.9887,58.9887,58.9521,58.9704,58987.0
2018-01-12 15:10:00,64.56,64.59,64.52,64.58,84481.0,58.9704,58.9978,58.9338,58.9887,84481.0
2018-01-12 15:20:00,64.58,64.61,64.55,64.57,161315.0,58.9887,59.0161,58.9612,58.9795,161315.0
2018-01-12 15:30:00,64.56,64.67,64.56,64.64,151497.0,58.9704,59.0709,58.9704,59.0435,151497.0
2018-01-12 15:40:00,64.64,64.73,64.63,64.7,271167.0,59.0435,59.1257,59.0343,59.0983,271167.0
2018-01-12 15:50:00,64.7,64.71,64.59,64.67,520472.0,59.0983,59.1074,58.9978,59.0709,520472.0
2018-01-16 09:30:00,64.78,65.32,64.72,65.25,816907.0,59.1713,59.6646,59.1165,59.6006,816907.0
2018-01-16 09:40:00,65.24,65.36,65.19,65.22,189631.0,59.5915,59.7011,59.5458,59.5732,189631.0
2018-01-16 09:50:00,65.23,65.24,64.77,64.77,180704.0,59.5824,59.5915,59.1622,59.1622,180704.0
2018-01-16 10:00:00,64.77,64.84,64.61,64.62,144966.0,59.1622,59.2261,59.0161,59.0252,144966.0
2018-01-16 10:10:00,64.62,64.62,64.34,64.36,158170.0,59.0252,59.0252,58.7694,58.7877,158170.0
2018-01-16 10:20:00,64.35,64.36,64.17,64.21,163247.0,58.7786,58.7877,58.6141,58.6507,163247.0
2018-01-16 10:30:00,64.21,64.31,64.13,64.23,144965.0,58.6507,58.742,58.5776,58.669,144965.0
2018-01-16 10:40:00,64.23,64.35,64.2,64.22,110388.0,58.669,58.7786,58.6416,58.6598,110388.0
2018-01-16 10:50:00,64.22,64.31,64.15,64.15,137319.0,58.6598,58.742,58.5959,58.5959,137319.0
2018-01-16 11:00:00,64.14,64.43,64.12,64.37,131492.0,58.5867,58.8516,58.5685,58.7968,131492.0
2018-01-16 11:10:00,64.37,64.48,64.36,64.42,157247.0,58.7968,58.8973,58.7877,58.8425,157247.0
2018-01-16 11:20:00,64.41,64.43,64.32,64.36,182281.0,58.8334,58.8516,58.7512,58.7877,182281.0
2018-01-16 11:30:00,64.37,64.38,64.28,64.3,85115.0,58.7968,58.806,58.7146,58.7329,85115.0
2018-01-16 11:40:00,64.3,64.3,64.16,64.21,113423.0,58.7329,58.7329,58.605,58.6507,113423.0
2018-01-16 11:50:00,64.2,64.21,64.08,64.14,104514.0,58.6416,58.6507,58.5319,58.5867,104514.0
2018-01-16 12:00:00,64.14,64.24,64.08,64.2,107582.0,58.5867,58.6781,58.5319,58.6416,107582.0
2018-01-16 12:10:00,64.21,64.21,64.12,64.15,124842.0,58.6507,58.6507,58.5685,58.5959,124842.0
2018-01-16 12:20:00,64.14,64.15,63.97,64.05,169506.0,58.5867,58.5959,58.4315,58.5045,169506.0
2018-01-16 12:30:00,64.06,64.14,64.01,64.09,127671.0,58.5137,58.5867,58.468,58.5411,127671.0
2018-01-16 12:40:00,64.09,64.09,64.03,64.08,63737.0,58.5411,58.5411,58.4863,58.5319,63737.0
2018-01-16 12:50:00,64.08,64.08,63.96,63.97,75442.0,58.5319,58.5319,58.4223,58.4315,75442.0
2018-01-16 13:00:00,63.98,64.07,63.98,64.05,69976.0,58.4406,58.5228,58.4406,58.5045,69976.0
2018-01-16 13:10:00,64.05,64.09,64.03,64.06,64065.0,58.5045,58.5411,58.4863,58.5137,64065.0
2018-01-16 13:20:00,64.05,64.05,63.96,63.97,54778.0,58.5045,58.5045,58.4223,58.4315,54778.0
2018-01-16 13:30:00,63.96,63.99,63.93,63.96,54523.0,58.4223,58.4497,58.3949,58.4223,54523.0
2018-01-16 13:40:00,63.96,63.96,63.83,63.88,111410.0,58.4223,58.4223,58.3036,58.3493,111410.0
2018-01-16 13:50:00,63.88,63.89,63.81,63.87,63471.0,58.3493,58.3584,58.2853,58.3401,63471.0
2018-01-16 14:00:00,63.87,63.88,63.68,63.68,173140.0,58.3401,58.3493,58.1666,58.1666,173140.0
2018-01-16 14:10:00,63.69,63.72,63.56,63.58,210209.0,58.1757,58.2031,58.057,58.0752,210209.0
2018-01-16 14:20:00,63.58,63.66,63.56,63.63,158041.0,58.0752,58.1483,58.057,58.1209,158041.0
2018-01-16 14:30:00,63.63,63.73,63.63,63.66,82403.0,58.1209,58.2122,58.1209,58.1483,82403.0
2018-01-16 14:40:00,63.66,63.66,63.52,63.58,165034.0,58.1483,58.1483,58.0204,58.0752,165034.0
2018-01-16 14:50:00,63.58,63.62,63.57,63.6,67300.0,58.0752,58.1118,58.0661,58.0935,67300.0
2018-01-16 15:00:00,63.59,63.8,63.58,63.78,163494.0,58.0844,58.2762,58.0752,58.2579,163494.0
2018-01-16 15:10:00,63.79,63.8,63.58,63.6,113872.0,58.267,58.2762,58.0752,58.0935,113872.0
2018-01-16 15:20:00,63.6,63.61,63.56,63.58,251533.0,58.0935,58.1026,58.057,58.0752,251533.0
2018-01-16 15:30:00,63.58,63.58,63.46,63.48,247137.0,58.0752,58.0752,57.9656,57.9839,247137.0
2018-01-16 15:40:00,63.47,63.53,63.42,63.47,263410.0,57.9748,58.0296,57.9291,57.9748,263410.0
2018-01-16 15:50:00,63.48,63.5,63.37,63.41,915156.0,57.9839,58.0022,57.8834,57.9199,915156.0
2018-01-17 09:30:00,63.67,63.73,63.36,63.42,491412.0,58.1574,58.2122,57.8743,57.9291,491412.0
2018-01-17 09:40:00,63.41,63.51,63.27,63.35,206464.0,57.9199,58.0113,57.7921,57.8651,206464.0
2018-01-17 09:50:00,63.35,63.38,63.08,63.13,226423.0,57.8651,57.8925,57.6185,57.6642,226423.0
2018-01-17 10:00:00,63.13,63.28,63.12,63.25,282805.0,57.6642,57.8012,57.6551,57.7738,282805.0
2018-01-17 10:10:00,63.26,63.49,63.23,63.41,133910.0,57.7829,57.993,57.7555,57.9199,133910.0
2018-01-17 10:20:00,63.41,63.44,63.25,63.35,140421.0,57.9199,57.9474,57.7738,57.8651,140421.0
2018-01-17 10:30:00,63.34,63.49,63.34,63.39,140148.0,57.856,57.993,57.856,57.9017,140148.0
2018-01-17 10:40:00,63.39,63.53,63.38,63.52,171613.0,57.9017,58.0296,57.8925,58.0204,171613.0
2018-01-17 10:50:00,63.51,63.6,63.49,63.55,253128.0,58.0113,58.0935,57.993,58.0478,253128.0
2018-01-17 11:00:00,63.54,63.57,63.47,63.55,245551.0,58.0387,58.0661,57.9748,58.0478,245551.0
2018-01-17 11:10:00,63.54,63.69,63.5,63.6,112910.0,58.0387,58.1757,58.0022,58.0935,112910.0
2018-01-17 11:20:00,63.59,63.6,63.53,63.55,85061.0,58.0844,58.0935,58.0296,58.0478,85061.0
2018-01-17 11:30:00,63.55,63.59,63.52,63.55,57931.0,58.0478,58.0844,58.0204,58.0478,57931.0
2018-01-17 11:40:00,63.55,63.6,63.54,63.6,74577.0,58.0478,58.0935,58.0387,58.0935,74577.0
2018-01-17 11:50:00,63.59,63.61,63.56,63.6,91840.0,58.0844,58.1026,58.057,58.0935,91840.0
2018-01-17 12:00:00,63.61,63.65,63.52,63.54,91807.0,58.1026,58.1392,58.0204,58.0387,91807.0
2018-01-17 12:10:00,63.54,63.55,63.44,63.52,86897.0,58.0387,58.0478,57.9474,58.0204,86897.0
2018-01-17 12:20:00,63.52,63.61,63.5,63.58,122822.0,58.0204,58.1026,58.0022,58.0752,122822.0
2018-01-17 12:30:00,63.58,63.59,63.45,63.58,96269.0,58.0752,58.0844,57.9565,58.0752,96269.0
2018-01-17 12:40:00,63.59,63.62,63.53,63.6,77551.0,58.0844,58.1118,58.0296,58.0935,77551.0
2018-01-17 12:50:00,63.6,63.66,63.58,63.66,96908.0,58.0935,58.1483,58.0752,58.1483,96908.0
2018-01-17 13:00:00,63.66,63.7,63.62,63.65,94692.0,58.1483,58.1848,58.1118,58.1392,94692.0
2018-01-17 13:10:00,63.65,63.69,63.6,63.6,68270.0,58.1392,58.1757,58.0935,58.0935,68270.0
2018-01-17 13:20:00,63.6,63.65,63.56,63.61,61483.0,58.0935,58.1392,58.057,58.1026,61483.0
2018-01-17 13:30:00,63.61,63.65,63.59,63.65,58571.0,58.1026,58.1392,58.0844,58.1392,58571.0
2018-01-17 13:40:00,63.65,63.68,63.62,63.64,65210.0,58.1392,58.1666,58.1118,58.13,65210.0
2018-01-17 13:50:00,63.65,63.67,63.62,63.63,50363.0,58.1392,58.1574,58.1118,58.1209,50363.0
2018-01-17 14:00:00,63.63,63.68,63.6,63.66,72814.0,58.1209,58.1666,58.0935,58.1483,72814.0
2018-01-17 14:10:00,63.66,63.74,63.52,63.73,202775.0,58.1483,58.2214,58.0204,58.2122,202775.0
2018-01-17 14:20:00,63.73,63.87,63.73,63.85,95995.0,58.2122,58.3401,58.2122,58.3219,95995.0
2018-01-17 14:30:00,63.85,63.91,63.82,63.89,66479.0,58.3219,58.3767,58.2945,58.3584,66479.0
2018-01-17 14:40:00,63.89,63.91,63.83,63.87,102252.0,58.3584,58.3767,58.3036,58.3401,102252.0
2018-01-17 14:50:00,63.87,63.9,63.82,63.9,63052.0,58.3401,58.3675,58.2945,58.3675,63052.0
2018-01-17 15:00:00,63.9,64.01,63.86,63.95,157141.0,58.3675,58.468,58.331,58.4132,157141.0
2018-01-17 15:10:00,63.96,63.96,63.85,63.85,106676.0,58.4223,58.4223,58.3219,58.3219,106676.0
2018-01-17 15:20:00,63.86,63.87,63.77,63.81,148612.0,58.331,58.3401,58.2488,58.2853,148612.0
2018-01-17 15:30:00,63.81,63.86,63.74,63.85,117829.0,58.2853,58.331,58.2214,58.3219,117829.0
2018-01-17 15:40:00,63.85,63.96,63.84,63.91,181392.0,58.3219,58.4223,58.3127,58.3767,181392.0
2018-01-17 15:50:00,63.91,63.92,63.75,63.8,652096.0,58.3767,58.3858,58.2305,58.2762,652096.0
2018-01-18 09:30:00,64.0,64.1,63.77,64.07,294420.0,58.4589,58.5502,58.2488,58.5228,294420.0
2018-01-18 09:40:00,64.07,64.07,63.88,63.97,133250.0,58.5228,58.5228,58.3493,58.4315,133250.0
2018-01-18 09:50:00,63.97,64.08,63.92,63.95,178118.0,58.4315,58.5319,58.3858,58.4132,178118.0
2018-01-18 10:00:00,63.95,64.03,63.82,63.82,114168.0,58.4132,58.4863,58.2945,58.2945,114168.0
2018-01-18 10:10:00,63.82,63.83,63.55,63.58,111665.0,58.2945,58.3036,58.0478,58.0752,111665.0
2018-01-18 10:20:00,63.58,63.73,63.54,63.72,119695.0,58.0752,58.2122,58.0387,58.2031,119695.0
2018-01-18 10:30:00,63.73,63.9,63.71,63.9,104573.0,58.2122,58.3675,58.194,58.3675,104573.0
2018-01-18 10:40:00,63.89,63.89,63.77,63.77,81989.0,58.3584,58.3584,58.2488,58.2488,81989.0
2018-01-18 10:50:00,63.77,63.9,63.75,63.83,89832.0,58.2488,58.3675,58.2305,58.3036,89832.0
2018-01-18 11:00:00,63.83,63.89,63.79,63.8,79824.0,58.3036,58.3584,58.267,58.2762,79824.0
2018-01-18 11:10:00,63.8,64.0,63.79,63.99,99782.0,58.2762,58.4589,58.267,58.4497,99782.0
2018-01-18 11:20:00,63.99,64.01,63.81,63.81,113602.0,58.4497,58.468,58.2853,58.2853,113602.0
2018-01-18 11:30:00,63.81,63.89,63.81,63.83,81950.0,58.2853,58.3584,58.2853,58.3036,81950.0
2018-01-18 11:40:00,63.82,63.88,63.74,63.76,100813.0,58.2945,58.3493,58.2214,58.2396,100813.0
2018-01-18 11:50:00,63.76,63.84,63.74,63.8,64310.0,58.2396,58.3127,58.2214,58.2762,64310.0
2018-01-18 12:00:00,63.81,63.96,63.8,63.92,59449.0,58.2853,58.4223,58.2762,58.3858,59449.0
2018-01-18 12:10:00,63.91,64.03,63.9,63.95,73512.0,58.3767,58.4863,58.3675,58.4132,73512.0
2018-01-18 12:20:00,63.94,64.01,63.91,63.99,57949.0,58.4041,58.468,58.3767,58.4497,57949.0
2018-01-18 12:30:00,63.98,63.99,63.93,63.99,52000.0,58.4406,58.4497,58.3949,58.4497,52000.0
2018-01-18 12:40:00,63.99,64.07,63.98,64.05,66603.0,58.4497,58.5228,58.4406,58.5045,66603.0
2018-01-18 12:50:00,64.04,64.04,63.97,63.99,51515.0,58.4954,58.4954,58.4315,58.4497,51515.0
2018-01-18 13:00:00,63.99,64.01,63.95,63.99,56864.0,58.4497,58.468,58.4132,58.4497,56864.0
2018-01-18 13:10:00,63.99,64.01,63.96,63.96,47153.0,58.4497,58.468,58.4223,58.4223,47153.0
2018-01-18 13:20:00,63.96,64.0,63.96,63.99,34884.0,58.4223,58.4589,58.4223,58.4497,34884.0
2018-01-18 13:30:00,63.99,64.05,63.99,64.02,43032.0,58.4497,58.5045,58.4497,58.4771,43032.0
2018-01-18 13:40:00,64.03,64.06,64.01,64.01,56071.0,58.4863,58.5137,58.468,58.468,56071.0
2018-01-18 13:50:00,64.02,64.06,63.94,64.01,92743.0,58.4771,58.5137,58.4041,58.468,92743.0
2018-01-18 14:00:00,64.01,64.07,63.98,64.01,61691.0,58.468,58.5228,58.4406,58.468,61691.0
2018-01-18 14:10:00,64.02,64.03,63.97,64.0,57976.0,58.4771,58.4863,58.4315,58.4589,57976.0
2018-01-18 14:20:00,64.0,64.01,63.97,64.01,52508.0,58.4589,58.468,58.4315,58.468,52508.0
2018-01-18 14:30:00,64.02,64.05,64.0,64.02,60188.0,58.4771,58.5045,58.4589,58.4771,60188.0
2018-01-18 14:40:00,64.02,64.04,63.98,63.99,65222.0,58.4771,58.4954,58.4406,58.4497,65222.0
2018-01-18 14:50:00,64.0,64.04,63.97,64.02,69398.0,58.4589,58.4954,58.4315,58.4771,69398.0
2018-01-18 15:00:00,64.02,64.08,63.99,64.08,59888.0,58.4771,58.5319,58.4497,58.5319,59888.0
2018-01-18 15:10:00,64.09,64.19,64.08,64.16,76103.0,58.5411,58.6324,58.5319,58.605,76103.0
2018-01-18 15:20:00,64.16,64.16,64.09,64.09,80198.0,58.605,58.605,58.5411,58.5411,80198.0
2018-01-18 15:30:00,64.09,64.14,64.05,64.14,166676.0,58.5411,58.5867,58.5045,58.5867,166676.0
2018-01-18 15:40:00,64.13,64.17,64.1,64.13,156443.0,58.5776,58.6141,58.5502,58.5776,156443.0
2018-01-18 15:50:00,64.13,64.21,64.11,64.12,530669.0,58.5776,58.6507,58.5593,58.5685,530669.0
2018-01-19 09:30:00,65.31,65.75,65.12,65.41,1267568.0,59.6554,60.0574,59.4819,59.7468,1267568.0
2018-01-19 09:40:00,65.41,66.25,65.34,66.13,608434.0,59.7468,60.5141,59.6828,60.4045,608434.0
2018-01-19 09:50:00,66.13,66.49,66.09,66.28,369409.0,60.4045,60.7333,60.3679,60.5415,369409.0
2018-01-19 10:00:00,66.27,66.3,65.95,66.1,354053.0,60.5323,60.5597,60.24,60.377,354053.0
2018-01-19 10:10:00,66.1,66.37,66.07,66.23,262973.0,60.377,60.6237,60.3496,60.4958,262973.0
2018-01-19 10:20:00,66.24,66.42,66.24,66.34,280659.0,60.5049,60.6693,60.5049,60.5963,280659.0
2018-01-19 10:30:00,66.35,66.48,66.34,66.47,190705.0,60.6054,60.7241,60.5963,60.715,190705.0
2018-01-19 10:40:00,66.47,66.49,66.39,66.43,172412.0,60.715,60.7333,60.6419,60.6785,172412.0
2018-01-19 10:50:00,66.42,66.45,66.31,66.37,176498.0,60.6693,60.6967,60.5689,60.6237,176498.0
2018-01-19 11:00:00,66.38,66.42,66.27,66.32,204472.0,60.6328,60.6693,60.5323,60.578,204472.0
2018-01-19 11:10:00,66.33,66.45,66.32,66.45,189945.0,60.5871,60.6967,60.578,60.6967,189945.0
2018-01-19 11:20:00,66.45,66.47,66.25,66.38,209951.0,60.6967,60.715,60.5141,60.6328,209951.0
2018-01-19 11:30:00,66.37,66.57,66.37,66.56,203447.0,60.6237,60.8064,60.6237,60.7972,203447.0
2018-01-19 11:40:00,66.56,66.58,66.48,66.5,266323.0,60.7972,60.8155,60.7241,60.7424,266323.0
2018-01-19 11:50:00,66.5,66.62,66.5,66.59,152780.0,60.7424,60.852,60.7424,60.8246,152780.0
2018-01-19 12:00:00,66.59,66.68,66.59,66.66,119583.0,60.8246,60.9068,60.8246,60.8886,119583.0
2018-01-19 12:10:00,66.67,66.68,66.62,66.68,100488.0,60.8977,60.9068,60.852,60.9068,100488.0
2018-01-19 12:20:00,66.68,66.7,66.64,66.67,97490.0,60.9068,60.9251,60.8703,60.8977,97490.0
2018-01-19 12:30:00,66.67,66.73,66.66,66.73,167605.0,60.8977,60.9525,60.8886,60.9525,167605.0
2018-01-19 12:40:00,66.73,66.82,66.73,66.8,174401.0,60.9525,61.0347,60.9525,61.0164,174401.0
2018-01-19 12:50:00,66.8,66.98,66.79,66.97,258048.0,61.0164,61.1809,61.0073,61.1717,258048.0
2018-01-19 13:00:00,66.98,67.04,66.96,67.02,348645.0,61.1809,61.2357,61.1626,61.2174,348645.0
2018-01-19 13:10:00,67.02,67.11,67.02,67.04,109531.0,61.2174,61.2996,61.2174,61.2357,109531.0
2018-01-19 13:20:00,67.05,67.07,66.97,67.06,150855.0,61.2448,61.2631,61.1717,61.2539,150855.0
2018-01-19 13:30:00,67.06,67.14,66.89,66.95,257136.0,61.2539,61.327,61.0987,61.1535,257136.0
2018-01-19 13:40:00,66.95,67.02,66.94,66.97,119454.0,61.1535,61.2174,61.1443,61.1717,119454.0
2018-01-19 13:50:00,66.98,67.04,66.96,67.0,131156.0,61.1809,61.2357,61.1626,61.1991,131156.0
2018-01-19 14:00:00,67.0,67.04,66.91,66.95,130223.0,61.1991,61.2357,61.1169,61.1535,130223.0
2018-01-19 14:10:00,66.94,66.95,66.85,66.88,179668.0,61.1443,61.1535,61.0621,61.0895,179668.0
2018-01-19 14:20:00,66.88,67.05,66.87,67.04,255624.0,61.0895,61.2448,61.0804,61.2357,255624.0
2018-01-19 14:30:00,67.04,67.11,67.0,67.1,174497.0,61.2357,61.2996,61.1991,61.2905,174497.0
2018-01-19 14:40:00,67.09,67.13,67.04,67.13,146462.0,61.2813,61.3179,61.2357,61.3179,146462.0
2018-01-19 14:50:00,67.13,67.16,67.04,67.07,217407.0,61.3179,61.3453,61.2357,61.2631,217407.0
2018-01-19 15:00:00,67.07,67.08,66.98,66.98,202967.0,61.2631,61.2722,61.1809,61.1809,202967.0
2018-01-19 15:10:00,66.98,67.05,66.98,67.03,164393.0,61.1809,61.2448,61.1809,61.2265,164393.0
2018-01-19 15:20:00,67.03,67.14,67.01,67.14,258171.0,61.2265,61.327,61.2083,61.327,258171.0
2018-01-19 15:30:00,67.14,67.22,67.11,67.11,296713.0,61.327,61.4001,61.2996,61.2996,296713.0
2018-01-19 15:40:00,67.1,67.11,67.02,67.05,425872.0,61.2905,61.2996,61.2174,61.2448,425872.0
2018-01-19 15:50:00,67.05,67.24,67.02,67.21,1086262.0,61.2448,61.4183,61.2174,61.3909,1086262.0
2018-01-22 09:30:00,66.55,66.83,66.22,66.66,681225.0,60.7881,61.0438,60.4867,60.8886,681225.0
2018-01-22 09:40:00,66.66,66.66,66.36,66.44,255118.0,60.8886,60.8886,60.6145,60.6876,255118.0
2018-01-22 09:50:00,66.44,66.46,66.29,66.35,174970.0,60.6876,60.7059,60.5506,60.6054,174970.0
2018-01-22 10:00:00,66.34,66.39,66.22,66.27,164790.0,60.5963,60.6419,60.4867,60.5323,164790.0
2018-01-22 10:10:00,66.26,66.37,66.21,66.32,173958.0,60.5232,60.6237,60.4775,60.578,173958.0
2018-01-22 10:20:00,66.32,66.38,66.25,66.31,133336.0,60.578,60.6328,60.5141,60.5689,133336.0
2018-01-22 10:30:00,66.32,66.36,66.14,66.19,206656.0,60.578,60.6145,60.4136,60.4593,206656.0
2018-01-22 10:40:00,66.21,66.22,66.04,66.14,150848.0,60.4775,60.4867,60.3222,60.4136,150848.0
2018-01-22 10:50:00,66.13,66.23,66.11,66.12,100171.0,60.4045,60.4958,60.3862,60.3953,100171.0
2018-01-22 11:00:00,66.12,66.2,66.05,66.19,133323.0,60.3953,60.4684,60.3314,60.4593,133323.0
2018-01-22 11:10:00,66.2,66.22,66.06,66.11,120658.0,60.4684,60.4867,60.3405,60.3862,120658.0
2018-01-22 11:20:00,66.11,66.11,65.87,65.96,182337.0,60.3862,60.3862,60.167,60.2492,182337.0
2018-01-22 11:30:00,65.95,65.97,65.9,65.93,87960.0,60.24,60.2583,60.1944,60.2218,87960.0
2018-01-22 11:40:00,65.93,66.05,65.76,66.01,188901.0,60.2218,60.3314,60.0665,60.2948,188901.0
2018-01-22 11:50:00,66.01,66.09,65.94,66.08,79340.0,60.2948,60.3679,60.2309,60.3588,79340.0
2018-01-22 12:00:00,66.08,66.17,66.04,66.15,63692.0,60.3588,60.441,60.3222,60.4227,63692.0
2018-01-22 12:10:00,66.15,66.22,66.15,66.2,54619.0,60.4227,60.4867,60.4227,60.4684,54619.0
2018-01-22 12:20:00,66.19,66.24,66.15,66.22,87165.0,60.4593,60.5049,60.4227,60.4867,87165.0
2018-01-22 12:30:00,66.23,66.31,66.22,66.28,62343.0,60.4958,60.5689,60.4867,60.5415,62343.0
2018-01-22 12:40:00,66.28,66.35,66.23,66.27,89530.0,60.5415,60.6054,60.4958,60.5323,89530.0
2018-01-22 12:50:00,66.26,66.35,66.26,66.28,61753.0,60.5232,60.6054,60.5232,60.5415,61753.0
2018-01-22 13:00:00,66.29,66.3,66.22,66.25,59546.0,60.5506,60.5597,60.4867,60.5141,59546.0
2018-01-22 13:10:00,66.26,66.4,66.25,66.4,86684.0,60.5232,60.6511,60.5141,60.6511,86684.0
2018-01-22 13:20:00,66.4,66.41,66.35,66.36,78306.0,60.6511,60.6602,60.6054,60.6145,78306.0
2018-01-22 13:30:00,66.37,66.39,66.35,66.37,46747.0,60.6237,60.6419,60.6054,60.6237,46747.0
2018-01-22 13:40:00,66.37,66.41,66.37,66.38,64259.0,60.6237,60.6602,60.6237,60.6328,64259.0
2018-01-22 13:50:00,66.38,66.4,66.31,66.32,85281.0,60.6328,60.6511,60.5689,60.578,85281.0
2018-01-22 14:00:00,66.32,66.34,66.3,66.32,92962.0,60.578,60.5963,60.5597,60.578,92962.0
2018-01-22 14:10:00,66.31,66.37,66.31,66.36,48143.0,60.5689,60.6237,60.5689,60.6145,48143.0
2018-01-22 14:20:00,66.36,66.38,66.29,66.33,59649.0,60.6145,60.6328,60.5506,60.5871,59649.0
2018-01-22 14:30:00,66.33,66.33,66.25,66.29,49539.0,60.5871,60.5871,60.5141,60.5506,49539.0
2018-01-22 14:40:00,66.29,66.35,66.27,66.33,58386.0,60.5506,60.6054,60.5323,60.5871,58386.0
2018-01-22 14:50:00,66.33,66.37,66.32,66.36,37653.0,60.5871,60.6237,60.578,60.6145,37653.0
2018-01-22 15:00:00,66.35,66.38,66.32,66.32,69593.0,60.6054,60.6328,60.578,60.578,69593.0
2018-01-22 15:10:00,66.32,66.41,66.32,66.39,107491.0,60.578,60.6602,60.578,60.6419,107491.0
2018-01-22 15:20:00,66.4,66.41,66.36,66.38,72476.0,60.6511,60.6602,60.6145,60.6328,72476.0
2018-01-22 15:30:00,66.39,66.39,66.28,66.33,173040.0,60.6419,60.6419,60.5415,60.5871,173040.0
2018-01-22 15:40:00,66.32,66.37,66.3,66.37,251801.0,60.578,60.6237,60.5597,60.6237,251801.0
2018-01-22 15:50:00,66.38,66.42,66.32,66.37,763753.0,60.6328,60.6693,60.578,60.6237,763753.0
2018-01-23 09:30:00,66.44,66.88,66.44,66.85,327538.0,60.6876,61.0895,60.6876,61.0621,327538.0
2018-01-23 09:40:00,66.86,67.19,66.79,67.11,216788.0,61.0712,61.3727,61.0073,61.2996,216788.0
2018-01-23 09:50:00,67.12,67.13,66.85,67.05,171200.0,61.3087,61.3179,61.0621,61.2448,171200.0
2018-01-23 10:00:00,67.03,67.16,66.95,67.16,156093.0,61.2265,61.3453,61.1535,61.3453,156093.0
2018-01-23 10:10:00,67.16,67.33,67.15,67.19,189714.0,61.3453,61.5006,61.3361,61.3727,189714.0
2018-01-23 10:20:00,67.19,67.19,67.01,67.05,92215.0,61.3727,61.3727,61.2083,61.2448,92215.0
2018-01-23 10:30:00,67.05,67.06,66.89,66.92,207458.0,61.2448,61.2539,61.0987,61.1261,207458.0
2018-01-23 10:40:00,66.92,67.06,66.9,67.01,120935.0,61.1261,61.2539,61.1078,61.2083,120935.0
2018-01-23 10:50:00,67.01,67.06,66.94,67.06,100116.0,61.2083,61.2539,61.1443,61.2539,100116.0
2018-01-23 11:00:00,67.06,67.15,66.93,67.03,122539.0,61.2539,61.3361,61.1352,61.2265,122539.0
2018-01-23 11:10:00,67.04,67.06,66.93,66.94,89216.0,61.2357,61.2539,61.1352,61.1443,89216.0
2018-01-23 11:20:00,66.94,67.04,66.92,66.97,134763.0,61.1443,61.2357,61.1261,61.1717,134763.0
2018-01-23 11:30:00,66.97,67.02,66.93,66.95,64442.0,61.1717,61.2174,61.1352,61.1535,64442.0
2018-01-23 11:40:00,66.96,66.99,66.92,66.92,83105.0,61.1626,61.19,61.1261,61.1261,83105.0
2018-01-23 11:50:00,66.92,66.97,66.89,66.94,85662.0,61.1261,61.1717,61.0987,61.1443,85662.0
2018-01-23 12:00:00,66.94,66.98,66.92,66.92,74308.0,61.1443,61.1809,61.1261,61.1261,74308.0
2018-01-23 12:10:00,66.92,66.95,66.86,66.91,89729.0,61.1261,61.1535,61.0712,61.1169,89729.0
2018-01-23 12:20:00,66.91,66.97,66.91,66.93,46708.0,61.1169,61.1717,61.1169,61.1352,46708.0
2018-01-23 12:30:00,66.94,67.03,66.93,67.03,59515.0,61.1443,61.2265,61.1352,61.2265,59515.0
2018-01-23 12:40:00,67.03,67.08,66.99,67.08,75593.0,61.2265,61.2722,61.19,61.2722,75593.0
2018-01-23 12:50:00,67.08,67.18,67.07,67.13,104535.0,61.2722,61.3635,61.2631,61.3179,104535.0
2018-01-23 13:00:00,67.13,67.17,67.09,67.14,91341.0,61.3179,61.3544,61.2813,61.327,91341.0
2018-01-23 13:10:00,67.13,67.18,67.11,67.13,73326.0,61.3179,61.3635,61.2996,61.3179,73326.0
2018-01-23 13:20:00,67.12,67.14,67.09,67.12,61805.0,61.3087,61.327,61.2813,61.3087,61805.0
2018-01-23 13:30:00,67.12,67.14,67.08,67.12,57780.0,61.3087,61.327,61.2722,61.3087,57780.0
2018-01-23 13:40:00,67.13,67.17,67.11,67.14,46368.0,61.3179,61.3544,61.2996,61.327,46368.0
2018-01-23 13:50:00,67.14,67.19,67.13,67.14,47449.0,61.327,61.3727,61.3179,61.327,47449.0
2018-01-23 14:00:00,67.15,67.17,67.12,67.13,60920.0,61.3361,61.3544,61.3087,61.3179,60920.0
2018-01-23 14:10:00,67.12,67.19,67.12,67.18,62639.0,61.3087,61.3727,61.3087,61.3635,62639.0
2018-01-23 14:20:00,67.18,67.18,67.14,67.15,57728.0,61.3635,61.3635,61.327,61.3361,57728.0
2018-01-23 14:30:00,67.16,67.19,67.14,67.15,46493.0,61.3453,61.3727,61.327,61.3361,46493.0
2018-01-23 14:40:00,67.15,67.19,67.1,67.13,101381.0,61.3361,61.3727,61.2905,61.3179,101381.0
2018-01-23 14:50:00,67.13,67.17,67.09,67.15,58484.0,61.3179,61.3544,61.2813,61.3361,58484.0
2018-01-23 15:00:00,67.14,67.14,67.03,67.08,65683.0,61.327,61.327,61.2265,61.2722,65683.0
2018-01-23 15:10:00,67.08,67.1,67.05,67.08,49034.0,61.2722,61.2905,61.2448,61.2722,49034.0
2018-01-23 15:20:00,67.09,67.1,67.04,67.09,79703.0,61.2813,61.2905,61.2357,61.2813,79703.0
2018-01-23 15:30:00,67.09,67.15,67.08,67.14,103796.0,61.2813,61.3361,61.2722,61.327,103796.0
2018-01-23 15:40:00,67.14,67.26,67.14,67.26,127074.0,61.327,61.4366,61.327,61.4366,127074.0
2018-01-23 15:50:00,67.26,67.26,67.13,67.15,666542.0,61.4366,61.4366,61.3179,61.3361,666542.0
2018-01-24 09:30:00,67.34,67.57,67.07,67.31,367153.0,61.5097,61.7198,61.2631,61.4823,367153.0
2018-01-24 09:40:00,67.32,67.35,67.16,67.23,114158.0,61.4914,61.5188,61.3453,61.4092,114158.0
2018-01-24 09:50:00,67.23,67.78,67.22,67.66,187049.0,61.4092,61.9116,61.4001,61.802,187049.0
2018-01-24 10:00:00,67.67,67.67,67.39,67.41,142073.0,61.8111,61.8111,61.5554,61.5736,142073.0
2018-01-24 10:10:00,67.4,67.47,67.33,67.4,154650.0,61.5645,61.6284,61.5006,61.5645,154650.0
2018-01-24 10:20:00,67.41,67.62,67.4,67.61,116887.0,61.5736,61.7654,61.5645,61.7563,116887.0
2018-01-24 10:30:00,67.61,67.73,67.59,67.73,140627.0,61.7563,61.8659,61.738,61.8659,140627.0
2018-01-24 10:40:00,67.73,67.8,67.72,67.76,147339.0,61.8659,61.9299,61.8568,61.8933,147339.0
2018-01-24 10:50:00,67.77,67.82,67.74,67.77,161490.0,61.9025,61.9481,61.8751,61.9025,161490.0
2018-01-24 11:00:00,67.78,67.83,67.73,67.82,79291.0,61.9116,61.9573,61.8659,61.9481,79291.0
2018-01-24 11:10:00,67.83,67.83,67.58,67.63,215749.0,61.9573,61.9573,61.7289,61.7746,215749.0
2018-01-24 11:20:00,67.64,67.74,67.63,67.65,130578.0,61.7837,61.8751,61.7746,61.7928,130578.0
2018-01-24 11:30:00,67.64,67.65,67.33,67.42,218848.0,61.7837,61.7928,61.5006,61.5828,218848.0
2018-01-24 11:40:00,67.41,67.59,67.39,67.5,157451.0,61.5736,61.738,61.5554,61.6558,157451.0
2018-01-24 11:50:00,67.5,67.66,67.49,67.64,99527.0,61.6558,61.802,61.6467,61.7837,99527.0
2018-01-24 12:00:00,67.64,67.72,67.58,67.67,126026.0,61.7837,61.8568,61.7289,61.8111,126026.0
2018-01-24 12:10:00,67.67,67.73,67.64,67.72,89850.0,61.8111,61.8659,61.7837,61.8568,89850.0
2018-01-24 12:20:00,67.72,67.73,67.63,67.67,106859.0,61.8568,61.8659,61.7746,61.8111,106859.0
2018-01-24 12:30:00,67.66,67.72,67.62,67.7,68749.0,61.802,61.8568,61.7654,61.8385,68749.0
2018-01-24 12:40:00,67.7,67.76,67.66,67.73,151580.0,61.8385,61.8933,61.802,61.8659,151580.0
2018-01-24 12:50:00,67.74,67.81,67.7,67.81,93587.0,61.8751,61.939,61.8385,61.939,93587.0
2018-01-24 13:00:00,67.81,67.82,67.72,67.72,118724.0,61.939,61.9481,61.8568,61.8568,118724.0
2018-01-24 13:10:00,67.71,67.77,67.6,67.64,115842.0,61.8477,61.9025,61.7472,61.7837,115842.0
2018-01-24 13:20:00,67.63,67.79,67.59,67.78,84944.0,61.7746,61.9207,61.738,61.9116,84944.0
2018-01-24 13:30:00,67.78,67.89,67.76,67.88,102238.0,61.9116,62.0121,61.8933,62.0029,102238.0
2018-01-24 13:40:00,67.87,67.97,67.83,67.89,108512.0,61.9938,62.0851,61.9573,62.0121,108512.0
2018-01-24 13:50:00,67.9,67.93,67.84,67.88,84067.0,62.0212,62.0486,61.9664,62.0029,84067.0
2018-01-24 14:00:00,67.89,67.89,67.79,67.84,90496.0,62.0121,62.0121,61.9207,61.9664,90496.0
2018-01-24 14:10:00,67.85,67.9,67.81,67.89,81886.0,61.9755,62.0212,61.939,62.0121,81886.0
2018-01-24 14:20:00,67.89,67.97,67.88,67.97,97469.0,62.0121,62.0851,62.0029,62.0851,97469.0
2018-01-24 14:30:00,67.97,67.98,67.9,67.97,69358.0,62.0851,62.0943,62.0212,62.0851,69358.0
2018-01-24 14:40:00,67.97,68.15,67.96,68.08,230115.0,62.0851,62.2496,62.076,62.1856,230115.0
2018-01-24 14:50:00,68.08,68.09,67.98,68.0,133738.0,62.1856,62.1948,62.0943,62.1125,133738.0
2018-01-24 15:00:00,67.99,68.09,67.96,68.09,91874.0,62.1034,62.1948,62.076,62.1948,91874.0
2018-01-24 15:10:00,68.09,68.14,68.05,68.06,149331.0,62.1948,62.2404,62.1582,62.1674,149331.0
2018-01-24 15:20:00,68.06,68.1,68.05,68.06,101417.0,62.1674,62.2039,62.1582,62.1674,101417.0
2018-01-24 15:30:00,68.07,68.14,68.06,68.11,210373.0,62.1765,62.2404,62.1674,62.213,210373.0
2018-01-24 15:40:00,68.1,68.14,68.05,68.06,226501.0,62.2039,62.2404,62.1582,62.1674,226501.0
2018-01-24 15:50:00,68.05,68.18,68.01,68.08,637223.0,62.1582,62.277,62.1217,62.1856,637223.0
2018-01-25 09:30:00,68.13,68.64,68.12,68.28,388408.0,62.2313,62.6971,62.2222,62.3683,388408.0
2018-01-25 09:40:00,68.29,68.62,68.19,68.34,315665.0,62.3774,62.6789,62.2861,62.4231,315665.0
2018-01-25 09:50:00,68.33,68.34,67.93,67.95,156143.0,62.414,62.4231,62.0486,62.0669,156143.0
2018-01-25 10:00:00,67.94,67.97,67.58,67.62,144997.0,62.0577,62.0851,61.7289,61.7654,144997.0
2018-01-25 10:10:00,67.62,67.78,67.6,67.76,142542.0,61.7654,61.9116,61.7472,61.8933,142542.0
2018-01-25 10:20:00,67.77,67.85,67.67,67.7,102488.0,61.9025,61.9755,61.8111,61.8385,102488.0
2018-01-25 10:30:00,67.71,67.9,67.67,67.72,166322.0,61.8477,62.0212,61.8111,61.8568,166322.0
2018-01-25 10:40:00,67.73,67.75,67.53,67.55,109141.0,61.8659,61.8842,61.6832,61.7015,109141.0
2018-01-25 10:50:00,67.55,67.58,67.46,67.53,96631.0,61.7015,61.7289,61.6193,61.6832,96631.0
2018-01-25 11:00:00,67.53,67.57,67.46,67.46,72434.0,61.6832,61.7198,61.6193,61.6193,72434.0
2018-01-25 11:10:00,67.47,67.57,67.45,67.57,119051.0,61.6284,61.7198,61.6102,61.7198,119051.0
2018-01-25 11:20:00,67.58,67.72,67.58,67.62,102927.0,61.7289,61.8568,61.7289,61.7654,102927.0
2018-01-25 11:30:00,67.61,67.79,67.6,67.68,72923.0,61.7563,61.9207,61.7472,61.8203,72923.0
2018-01-25 11:40:00,67.68,67.75,67.55,67.56,81352.0,61.8203,61.8842,61.7015,61.7106,81352.0
2018-01-25 11:50:00,67.56,67.6,67.53,67.58,50382.0,61.7106,61.7472,61.6832,61.7289,50382.0
2018-01-25 12:00:00,67.59,67.65,67.58,67.6,69677.0,61.738,61.7928,61.7289,61.7472,69677.0
2018-01-25 12:10:00,67.6,67.7,67.59,67.67,52976.0,61.7472,61.8385,61.738,61.8111,52976.0
2018-01-25 12:20:00,67.68,67.87,67.65,67.86,93863.0,61.8203,61.9938,61.7928,61.9847,93863.0
2018-01-25 12:30:00,67.86,67.91,67.77,67.8,65411.0,61.9847,62.0303,61.9025,61.9299,65411.0
2018-01-25 12:40:00,67.8,67.86,67.77,67.86,59560.0,61.9299,61.9847,61.9025,61.9847,59560.0
2018-01-25 12:50:00,67.85,67.85,67.73,67.75,80176.0,61.9755,61.9755,61.8659,61.8842,80176.0
2018-01-25 13:00:00,67.75,67.76,67.65,67.74,143261.0,61.8842,61.8933,61.7928,61.8751,143261.0
2018-01-25 13:10:00,67.75,67.76,67.64,67.65,79835.0,61.8842,61.8933,61.7837,61.7928,79835.0
2018-01-25 13:20:00,67.65,67.68,67.59,67.67,61972.0,61.7928,61.8203,61.738,61.8111,61972.0
2018-01-25 13:30:00,67.67,67.73,67.64,67.72,61709.0,61.8111,61.8659,61.7837,61.8568,61709.0
2018-01-25 13:40:00,67.73,67.85,67.71,67.84,78537.0,61.8659,61.9755,61.8477,61.9664,78537.0
2018-01-25 13:50:00,67.84,67.84,67.73,67.81,152946.0,61.9664,61.9664,61.8659,61.939,152946.0
2018-01-25 14:00:00,67.8,67.9,67.79,67.89,73330.0,61.9299,62.0212,61.9207,62.0121,73330.0
2018-01-25 14:10:00,67.89,67.9,67.73,67.81,121512.0,62.0121,62.0212,61.8659,61.939,121512.0
2018-01-25 14:20:00,67.82,67.82,67.74,67.78,64803.0,61.9481,61.9481,61.8751,61.9116,64803.0
2018-01-25 14:30:00,67.78,67.85,67.73,67.77,115582.0,61.9116,61.9755,61.8659,61.9025,115582.0
2018-01-25 14:40:00,67.78,67.81,67.74,67.78,80644.0,61.9116,61.939,61.8751,61.9116,80644.0
2018-01-25 14:50:00,67.78,67.79,67.58,67.58,222466.0,61.9116,61.9207,61.7289,61.7289,222466.0
2018-01-25 15:00:00,67.59,67.67,67.58,67.6,104397.0,61.738,61.8111,61.7289,61.7472,104397.0
2018-01-25 15:10:00,67.6,67.73,67.55,67.68,96208.0,61.7472,61.8659,61.7015,61.8203,96208.0
2018-01-25 15:20:00,67.68,67.72,67.64,67.67,82448.0,61.8203,61.8568,61.7837,61.8111,82448.0
2018-01-25 15:30:00,67.67,67.69,67.62,67.64,111151.0,61.8111,61.8294,61.7654,61.7837,111151.0
2018-01-25 15:40:00,67.64,67.72,67.63,67.7,148306.0,61.7837,61.8568,61.7746,61.8385,148306.0
2018-01-25 15:50:00,67.7,67.75,67.65,67.71,358578.0,61.8385,61.8842,61.7928,61.8477,358578.0
2018-01-26 09:30:00,68.2,68.64,68.15,68.27,492232.0,62.2952,62.6971,62.2496,62.3592,492232.0
2018-01-26 09:40:00,68.28,68.52,68.22,68.31,156744.0,62.3683,62.5875,62.3135,62.3957,156744.0
2018-01-26 09:50:00,68.31,68.56,68.31,68.51,150003.0,62.3957,62.6241,62.3957,62.5784,150003.0
2018-01-26 10:00:00,68.51,68.52,68.26,68.29,282337.0,62.5784,62.5875,62.35,62.3774,282337.0
2018-01-26 10:10:00,68.28,68.28,68.13,68.14,128806.0,62.3683,62.3683,62.2313,62.2404,128806.0
2018-01-26 10:20:00,68.14,68.14,67.96,68.13,156384.0,62.2404,62.2404,62.076,62.2313,156384.0
2018-01-26 10:30:00,68.13,68.33,68.13,68.23,106660.0,62.2313,62.414,62.2313,62.3226,106660.0
2018-01-26 10:40:00,68.23,68.24,68.13,68.15,75224.0,62.3226,62.3318,62.2313,62.2496,75224.0
2018-01-26 10:50:00,68.16,68.17,67.99,68.0,116928.0,62.2587,62.2678,62.1034,62.1125,116928.0
2018-01-26 11:00:00,68.01,68.1,67.92,68.09,145200.0,62.1217,62.2039,62.0395,62.1948,145200.0
2018-01-26 11:10:00,68.09,68.26,68.03,68.18,151451.0,62.1948,62.35,62.1399,62.277,151451.0
2018-01-26 11:20:00,68.18,68.21,68.1,68.15,85555.0,62.277,62.3044,62.2039,62.2496,85555.0
2018-01-26 11:30:00,68.16,68.17,68.07,68.08,87146.0,62.2587,62.2678,62.1765,62.1856,87146.0
2018-01-26 11:40:00,68.08,68.09,68.01,68.06,70774.0,62.1856,62.1948,62.1217,62.1674,70774.0
2018-01-26 11:50:00,68.06,68.12,68.05,68.1,76069.0,62.1674,62.2222,62.1582,62.2039,76069.0
2018-01-26 12:00:00,68.11,68.15,68.08,68.09,67434.0,62.213,62.2496,62.1856,62.1948,67434.0
2018-01-26 12:10:00,68.09,68.17,68.06,68.17,49102.0,62.1948,62.2678,62.1674,62.2678,49102.0
2018-01-26 12:20:00,68.16,68.2,68.1,68.13,141684.0,62.2587,62.2952,62.2039,62.2313,141684.0
2018-01-26 12:30:00,68.13,68.17,68.09,68.15,50805.0,62.2313,62.2678,62.1948,62.2496,50805.0
2018-01-26 12:40:00,68.15,68.18,68.11,68.18,57992.0,62.2496,62.277,62.213,62.277,57992.0
2018-01-26 12:50:00,68.18,68.27,68.14,68.25,112088.0,62.277,62.3592,62.2404,62.3409,112088.0
2018-01-26 13:00:00,68.26,68.27,68.19,68.24,55323.0,62.35,62.3592,62.2861,62.3318,55323.0
2018-01-26 13:10:00,68.23,68.24,68.18,68.19,36696.0,62.3226,62.3318,62.277,62.2861,36696.0
2018-01-26 13:20:00,68.19,68.23,68.16,68.17,44250.0,62.2861,62.3226,62.2587,62.2678,44250.0
2018-01-26 13:30:00,68.17,68.19,68.09,68.1,51134.0,62.2678,62.2861,62.1948,62.2039,51134.0
2018-01-26 13:40:00,68.11,68.15,68.09,68.14,52216.0,62.213,62.2496,62.1948,62.2404,52216.0
2018-01-26 13:50:00,68.15,68.21,68.14,68.2,47468.0,62.2496,62.3044,62.2404,62.2952,47468.0
2018-01-26 14:00:00,68.2,68.2,68.13,68.19,59132.0,62.2952,62.2952,62.2313,62.2861,59132.0
2018-01-26 14:10:00,68.19,68.21,68.16,68.16,35359.0,62.2861,62.3044,62.2587,62.2587,35359.0
2018-01-26 14:20:00,68.16,68.17,68.06,68.06,89983.0,62.2587,62.2678,62.1674,62.1674,89983.0
2018-01-26 14:30:00,68.07,68.08,68.05,68.07,51376.0,62.1765,62.1856,62.1582,62.1765,51376.0
2018-01-26 14:40:00,68.07,68.1,68.05,68.08,73406.0,62.1765,62.2039,62.1582,62.1856,73406.0
2018-01-26 14:50:00,68.08,68.09,68.05,68.08,47376.0,62.1856,62.1948,62.1582,62.1856,47376.0
2018-01-26 15:00:00,68.07,68.1,68.05,68.09,53731.0,62.1765,62.2039,62.1582,62.1948,53731.0
2018-01-26 15:10:00,68.08,68.14,68.08,68.14,60144.0,62.1856,62.2404,62.1856,62.2404,60144.0
2018-01-26 15:20:00,68.14,68.15,68.07,68.08,101719.0,62.2404,62.2496,62.1765,62.1856,101719.0
2018-01-26 15:30:00,68.08,68.1,68.03,68.07,239523.0,62.1856,62.2039,62.1399,62.1765,239523.0
2018-01-26 15:40:00,68.07,68.12,67.98,68.0,268263.0,62.1765,62.2222,62.0943,62.1125,268263.0
2018-01-26 15:50:00,68.0,68.06,67.93,68.05,599969.0,62.1125,62.1674,62.0486,62.1582,599969.0
2018-01-29 09:30:00,67.82,68.14,67.78,67.97,348209.0,61.9481,62.2404,61.9116,62.0851,348209.0
2018-01-29 09:40:00,67.98,68.02,67.79,67.98,95612.0,62.0943,62.1308,61.9207,62.0943,95612.0
2018-01-29 09:50:00,67.97,67.97,67.67,67.67,92077.0,62.0851,62.0851,61.8111,61.8111,92077.0
2018-01-29 10:00:00,67.67,67.74,67.58,67.68,138768.0,61.8111,61.8751,61.7289,61.8203,138768.0
2018-01-29 10:10:00,67.66,67.71,67.58,67.65,92473.0,61.802,61.8477,61.7289,61.7928,92473.0
2018-01-29 10:20:00,67.65,67.81,67.64,67.79,87790.0,61.7928,61.939,61.7837,61.9207,87790.0
2018-01-29 10:30:00,67.78,67.84,67.6,67.63,165637.0,61.9116,61.9664,61.7472,61.7746,165637.0
2018-01-29 10:40:00,67.64,67.66,67.51,67.53,112622.0,61.7837,61.802,61.665,61.6832,112622.0
2018-01-29 10:50:00,67.53,67.55,67.43,67.5,93326.0,61.6832,61.7015,61.5919,61.6558,93326.0
2018-01-29 11:00:00,67.49,67.53,67.42,67.52,75591.0,61.6467,61.6832,61.5828,61.6741,75591.0
2018-01-29 11:10:00,67.51,67.58,67.46,67.47,96867.0,61.665,61.7289,61.6193,61.6284,96867.0
2018-01-29 11:20:00,67.48,67.69,67.48,67.58,140184.0,61.6376,61.8294,61.6376,61.7289,140184.0
2018-01-29 11:30:00,67.57,67.64,67.52,67.54,67385.0,61.7198,61.7837,61.6741,61.6924,67385.0
2018-01-29 11:40:00,67.54,67.6,67.5,67.51,84922.0,61.6924,61.7472,61.6558,61.665,84922.0
2018-01-29 11:50:00,67.52,67.58,67.48,67.52,66951.0,61.6741,61.7289,61.6376,61.6741,66951.0
2018-01-29 12:00:00,67.52,67.67,67.49,67.65,63907.0,61.6741,61.8111,61.6467,61.7928,63907.0
2018-01-29 12:10:00,67.65,67.85,67.65,67.84,108799.0,61.7928,61.9755,61.7928,61.9664,108799.0
2018-01-29 12:20:00,67.84,67.86,67.72,67.74,110467.0,61.9664,61.9847,61.8568,61.8751,110467.0
2018-01-29 12:30:00,67.75,67.79,67.7,67.75,92463.0,61.8842,61.9207,61.8385,61.8842,92463.0
2018-01-29 12:40:00,67.75,67.81,67.73,67.81,35881.0,61.8842,61.939,61.8659,61.939,35881.0
2018-01-29 12:50:00,67.8,67.88,67.78,67.84,36286.0,61.9299,62.0029,61.9116,61.9664,36286.0
2018-01-29 13:00:00,67.84,67.85,67.79,67.81,80044.0,61.9664,61.9755,61.9207,61.939,80044.0
2018-01-29 13:10:00,67.82,67.84,67.76,67.81,37759.0,61.9481,61.9664,61.8933,61.939,37759.0
2018-01-29 13:20:00,67.81,67.86,67.79,67.85,20866.0,61.939,61.9847,61.9207,61.9755,20866.0
2018-01-29 13:30:00,67.84,67.85,67.76,67.8,37117.0,61.9664,61.9755,61.8933,61.9299,37117.0
2018-01-29 13:40:00,67.8,67.84,67.78,67.81,34117.0,61.9299,61.9664,61.9116,61.939,34117.0
2018-01-29 13:50:00,67.8,67.85,67.77,67.77,42113.0,61.9299,61.9755,61.9025,61.9025,42113.0
2018-01-29 14:00:00,67.77,67.87,67.77,67.83,50253.0,61.9025,61.9938,61.9025,61.9573,50253.0
2018-01-29 14:10:00,67.83,67.89,67.81,67.86,34292.0,61.9573,62.0121,61.939,61.9847,34292.0
2018-01-29 14:20:00,67.87,67.87,67.75,67.77,58055.0,61.9938,61.9938,61.8842,61.9025,58055.0
2018-01-29 14:30:00,67.78,67.8,67.71,67.71,57609.0,61.9116,61.9299,61.8477,61.8477,57609.0
2018-01-29 14:40:00,67.71,67.8,67.69,67.77,65785.0,61.8477,61.9299,61.8294,61.9025,65785.0
2018-01-29 14:50:00,67.76,67.76,67.64,67.64,73734.0,61.8933,61.8933,61.7837,61.7837,73734.0
2018-01-29 15:00:00,67.65,67.71,67.62,67.71,47710.0,61.7928,61.8477,61.7654,61.8477,47710.0
2018-01-29 15:10:00,67.71,67.79,67.71,67.75,52104.0,61.8477,61.9207,61.8477,61.8842,52104.0
2018-01-29 15:20:00,67.73,67.75,67.66,67.68,101505.0,61.8659,61.8842,61.802,61.8203,101505.0
2018-01-29 15:30:00,67.68,67.74,67.61,67.64,161384.0,61.8203,61.8751,61.7563,61.7837,161384.0
2018-01-29 15:40:00,67.63,67.68,67.56,67.59,198788.0,61.7746,61.8203,61.7106,61.738,198788.0
2018-01-29 15:50:00,67.58,67.7,67.58,67.59,358790.0,61.7289,61.8385,61.7289,61.738,358790.0
2018-01-30 09:30:00,67.5,67.97,67.4,67.78,287632.0,61.6558,62.0851,61.5645,61.9116,287632.0
2018-01-30 09:40:00,67.77,68.18,67.72,68.15,253423.0,61.9025,62.277,61.8568,62.2496,253423.0
2018-01-30 09:50:00,68.16,68.18,67.9,68.1,305548.0,62.2587,62.277,62.0212,62.2039,305548.0
2018-01-30 10:00:00,68.09,68.31,67.97,68.04,288013.0,62.1948,62.3957,62.0851,62.1491,288013.0
2018-01-30 10:10:00,68.04,68.05,67.79,67.81,190347.0,62.1491,62.1582,61.9207,61.939,190347.0
2018-01-30 10:20:00,67.81,67.95,67.75,67.92,149204.0,61.939,62.0669,61.8842,62.0395,149204.0
2018-01-30 10:30:00,67.92,67.98,67.8,67.82,125035.0,62.0395,62.0943,61.9299,61.9481,125035.0
2018-01-30 10:40:00,67.82,67.83,67.47,67.58,175259.0,61.9481,61.9573,61.6284,61.7289,175259.0
2018-01-30 10:50:00,67.58,67.77,67.56,67.77,164709.0,61.7289,61.9025,61.7106,61.9025,164709.0
2018-01-30 11:00:00,67.77,67.82,67.53,67.58,140318.0,61.9025,61.9481,61.6832,61.7289,140318.0
2018-01-30 11:10:00,67.58,67.66,67.53,67.59,137640.0,61.7289,61.802,61.6832,61.738,137640.0
2018-01-30 11:20:00,67.59,67.61,67.47,67.52,151615.0,61.738,61.7563,61.6284,61.6741,151615.0
2018-01-30 11:30:00,67.52,67.55,67.42,67.46,189962.0,61.6741,61.7015,61.5828,61.6193,189962.0
2018-01-30 11:40:00,67.46,67.53,67.38,67.44,111760.0,61.6193,61.6832,61.5462,61.601,111760.0
2018-01-30 11:50:00,67.43,67.47,67.16,67.23,154474.0,61.5919,61.6284,61.3453,61.4092,154474.0
2018-01-30 12:00:00,67.23,67.48,67.23,67.47,92362.0,61.4092,61.6376,61.4092,61.6284,92362.0
2018-01-30 12:10:00,67.47,67.5,67.37,67.47,154293.0,61.6284,61.6558,61.5371,61.6284,154293.0
2018-01-30 12:20:00,67.48,67.5,67.41,67.42,81791.0,61.6376,61.6558,61.5736,61.5828,81791.0
2018-01-30 12:30:00,67.42,67.48,67.4,67.46,69788.0,61.5828,61.6376,61.5645,61.6193,69788.0
2018-01-30 12:40:00,67.46,67.5,67.41,67.44,62380.0,61.6193,61.6558,61.5736,61.601,62380.0
2018-01-30 12:50:00,67.44,67.54,67.43,67.54,57471.0,61.601,61.6924,61.5919,61.6924,57471.0
2018-01-30 13:00:00,67.53,67.54,67.41,67.41,61370.0,61.6832,61.6924,61.5736,61.5736,61370.0
2018-01-30 13:10:00,67.42,67.46,67.37,67.39,65512.0,61.5828,61.6193,61.5371,61.5554,65512.0
2018-01-30 13:20:00,67.39,67.41,67.3,67.37,60578.0,61.5554,61.5736,61.4732,61.5371,60578.0
2018-01-30 13:30:00,67.37,67.37,67.29,67.35,97856.0,61.5371,61.5371,61.464,61.5188,97856.0
2018-01-30 13:40:00,67.35,67.42,67.31,67.4,81523.0,61.5188,61.5828,61.4823,61.5645,81523.0
2018-01-30 13:50:00,67.41,67.46,67.3,67.32,59793.0,61.5736,61.6193,61.4732,61.4914,59793.0
2018-01-30 14:00:00,67.33,67.38,67.32,67.35,56044.0,61.5006,61.5462,61.4914,61.5188,56044.0
2018-01-30 14:10:00,67.34,67.48,67.33,67.45,54607.0,61.5097,61.6376,61.5006,61.6102,54607.0
2018-01-30 14:20:00,67.45,67.49,67.43,67.48,52193.0,61.6102,61.6467,61.5919,61.6376,52193.0
2018-01-30 14:30:00,67.49,67.5,67.39,67.43,54715.0,61.6467,61.6558,61.5554,61.5919,54715.0
2018-01-30 14:40:00,67.43,67.49,67.42,67.45,58686.0,61.5919,61.6467,61.5828,61.6102,58686.0
2018-01-30 14:50:00,67.45,67.47,67.4,67.45,60192.0,61.6102,61.6284,61.5645,61.6102,60192.0
2018-01-30 15:00:00,67.45,67.45,67.38,67.44,59051.0,61.6102,61.6102,61.5462,61.601,59051.0
2018-01-30 15:10:00,67.44,67.47,67.39,67.47,77483.0,61.601,61.6284,61.5554,61.6284,77483.0
2018-01-30 15:20:00,67.47,67.52,67.44,67.45,68337.0,61.6284,61.6741,61.601,61.6102,68337.0
2018-01-30 15:30:00,67.45,67.49,67.41,67.47,90991.0,61.6102,61.6467,61.5736,61.6284,90991.0
2018-01-30 15:40:00,67.47,67.5,67.42,67.48,167233.0,61.6284,61.6558,61.5828,61.6376,167233.0
2018-01-30 15:50:00,67.48,67.49,67.34,67.35,374001.0,61.6376,61.6467,61.5097,61.5188,374001.0
2018-01-31 09:30:00,67.5,67.98,67.47,67.82,275188.0,61.6558,62.0943,61.6284,61.9481,275188.0
2018-01-31 09:40:00,67.83,68.05,67.76,68.04,159509.0,61.9573,62.1582,61.8933,62.1491,159509.0
2018-01-31 09:50:00,68.05,68.15,67.98,68.05,108289.0,62.1582,62.2496,62.0943,62.1582,108289.0
2018-01-31 10:00:00,68.04,68.12,67.97,68.05,119483.0,62.1491,62.2222,62.0851,62.1582,119483.0
2018-01-31 10:10:00,68.05,68.21,68.04,68.19,126256.0,62.1582,62.3044,62.1491,62.2861,126256.0
2018-01-31 10:20:00,68.19,68.39,68.16,68.27,95157.0,62.2861,62.4688,62.2587,62.3592,95157.0
2018-01-31 10:30:00,68.28,68.58,68.27,68.53,202750.0,62.3683,62.6423,62.3592,62.5967,202750.0
2018-01-31 10:40:00,68.53,68.64,68.44,68.62,173588.0,62.5967,62.6971,62.5145,62.6789,173588.0
2018-01-31 10:50:00,68.62,68.83,68.62,68.78,228491.0,62.6789,62.8707,62.6789,62.825,228491.0
2018-01-31 11:00:00,68.78,68.81,68.65,68.78,149563.0,62.825,62.8524,62.7063,62.825,149563.0
2018-01-31 11:10:00,68.78,68.79,68.6,68.65,170561.0,62.825,62.8341,62.6606,62.7063,170561.0
2018-01-31 11:20:00,68.65,68.69,68.55,68.57,112510.0,62.7063,62.7428,62.6149,62.6332,112510.0
2018-01-31 11:30:00,68.57,68.62,68.48,68.54,141988.0,62.6332,62.6789,62.551,62.6058,141988.0
2018-01-31 11:40:00,68.54,68.55,68.41,68.52,103727.0,62.6058,62.6149,62.487,62.5875,103727.0
2018-01-31 11:50:00,68.51,68.57,68.38,68.45,157931.0,62.5784,62.6332,62.4596,62.5236,157931.0
2018-01-31 12:00:00,68.45,68.53,68.42,68.47,109317.0,62.5236,62.5967,62.4962,62.5419,109317.0
2018-01-31 12:10:00,68.48,68.5,68.4,68.47,103161.0,62.551,62.5693,62.4779,62.5419,103161.0
2018-01-31 12:20:00,68.48,68.57,68.41,68.49,237118.0,62.551,62.6332,62.487,62.5601,237118.0
2018-01-31 12:30:00,68.49,68.5,68.4,68.45,139306.0,62.5601,62.5693,62.4779,62.5236,139306.0
2018-01-31 12:40:00,68.45,68.52,68.44,68.51,174780.0,62.5236,62.5875,62.5145,62.5784,174780.0
2018-01-31 12:50:00,68.5,68.56,68.48,68.52,251841.0,62.5693,62.6241,62.551,62.5875,251841.0
2018-01-31 13:00:00,68.52,68.61,68.49,68.56,167145.0,62.5875,62.6697,62.5601,62.6241,167145.0
2018-01-31 13:10:00,68.55,68.57,68.49,68.52,149453.0,62.6149,62.6332,62.5601,62.5875,149453.0
2018-01-31 13:20:00,68.52,68.6,68.49,68.57,221554.0,62.5875,62.6606,62.5601,62.6332,221554.0
2018-01-31 13:30:00,68.57,68.61,68.56,68.59,102041.0,62.6332,62.6697,62.6241,62.6515,102041.0
2018-01-31 13:40:00,68.59,68.6,68.47,68.55,178435.0,62.6515,62.6606,62.5419,62.6149,178435.0
2018-01-31 13:50:00,68.55,68.57,68.52,68.54,46903.0,62.6149,62.6332,62.5875,62.6058,46903.0
2018-01-31 14:00:00,68.55,68.6,68.49,68.56,102945.0,62.6149,62.6606,62.5601,62.6241,102945.0
2018-01-31 14:10:00,68.56,68.58,68.42,68.48,185507.0,62.6241,62.6423,62.4962,62.551,185507.0
2018-01-31 14:20:00,68.47,68.52,68.31,68.41,308006.0,62.5419,62.5875,62.3957,62.487,308006.0
2018-01-31 14:30:00,68.42,68.46,68.35,68.36,414639.0,62.4962,62.5327,62.4322,62.4414,414639.0
2018-01-31 14:40:00,68.36,68.46,68.03,68.15,238970.0,62.4414,62.5327,62.1399,62.2496,238970.0
2018-01-31 14:50:00,68.15,68.35,68.1,68.29,618775.0,62.2496,62.4322,62.2039,62.3774,618775.0
2018-01-31 15:00:00,68.28,68.39,68.25,68.34,270521.0,62.3683,62.4688,62.3409,62.4231,270521.0
2018-01-31 15:10:00,68.35,68.38,68.28,68.32,247458.0,62.4322,62.4596,62.3683,62.4048,247458.0
2018-01-31 15:20:00,68.32,68.43,68.29,68.41,215612.0,62.4048,62.5053,62.3774,62.487,215612.0
2018-01-31 15:30:00,68.41,68.43,68.27,68.28,401477.0,62.487,62.5053,62.3592,62.3683,401477.0
2018-01-31 15:40:00,68.29,68.45,68.27,68.28,305987.0,62.3774,62.5236,62.3592,62.3683,305987.0
2018-01-31 15:50:00,68.27,68.33,68.19,68.22,730819.0,62.3592,62.414,62.2861,62.3135,730819.0
2018-02-01 09:30:00,67.67,67.77,66.7,67.15,458407.0,61.8111,61.9025,60.9251,61.3361,458407.0
2018-02-01 09:40:00,67.16,67.46,67.13,67.43,205927.0,61.3453,61.6193,61.3179,61.5919,205927.0
2018-02-01 09:50:00,67.44,67.82,67.38,67.72,242798.0,61.601,61.9481,61.5462,61.8568,242798.0
2018-02-01 10:00:00,67.73,67.8,67.34,67.37,220124.0,61.8659,61.9299,61.5097,61.5371,220124.0
2018-02-01 10:10:00,67.37,67.39,67.16,67.27,159492.0,61.5371,61.5554,61.3453,61.4458,159492.0
2018-02-01 10:20:00,67.27,67.63,67.27,67.62,87128.0,61.4458,61.7746,61.4458,61.7654,87128.0
2018-02-01 10:30:00,67.62,67.62,67.39,67.45,105663.0,61.7654,61.7654,61.5554,61.6102,105663.0
2018-02-01 10:40:00,67.45,67.61,67.44,67.56,122852.0,61.6102,61.7563,61.601,61.7106,122852.0
2018-02-01 10:50:00,67.57,67.58,67.43,67.49,226752.0,61.7198,61.7289,61.5919,61.6467,226752.0
2018-02-01 11:00:00,67.49,67.63,67.43,67.45,98431.0,61.6467,61.7746,61.5919,61.6102,98431.0
2018-02-01 11:10:00,67.45,67.75,67.45,67.7,78232.0,61.6102,61.8842,61.6102,61.8385,78232.0
2018-02-01 11:20:00,67.69,67.76,67.54,67.56,69921.0,61.8294,61.8933,61.6924,61.7106,69921.0
2018-02-01 11:30:00,67.57,67.76,67.54,67.71,84804.0,61.7198,61.8933,61.6924,61.8477,84804.0
2018-02-01 11:40:00,67.71,67.74,67.58,67.6,92036.0,61.8477,61.8751,61.7289,61.7472,92036.0
2018-02-01 11:50:00,67.61,67.76,67.6,67.75,55909.0,61.7563,61.8933,61.7472,61.8842,55909.0
2018-02-01 12:00:00,67.74,67.8,67.69,67.75,95895.0,61.8751,61.9299,61.8294,61.8842,95895.0
2018-02-01 12:10:00,67.76,67.91,67.76,67.89,53198.0,61.8933,62.0303,61.8933,62.0121,53198.0
2018-02-01 12:20:00,67.9,67.91,67.8,67.84,52044.0,62.0212,62.0303,61.9299,61.9664,52044.0
2018-02-01 12:30:00,67.84,67.9,67.83,67.86,52232.0,61.9664,62.0212,61.9573,61.9847,52232.0
2018-02-01 12:40:00,67.87,67.95,67.84,67.84,79512.0,61.9938,62.0669,61.9664,61.9664,79512.0
2018-02-01 12:50:00,67.84,67.84,67.76,67.82,60874.0,61.9664,61.9664,61.8933,61.9481,60874.0
2018-02-01 13:00:00,67.82,67.92,67.81,67.91,54799.0,61.9481,62.0395,61.939,62.0303,54799.0
2018-02-01 13:10:00,67.91,67.92,67.82,67.82,64499.0,62.0303,62.0395,61.9481,61.9481,64499.0
2018-02-01 13:20:00,67.83,67.97,67.82,67.94,52472.0,61.9573,62.0851,61.9481,62.0577,52472.0
2018-02-01 13:30:00,67.94,67.97,67.89,67.91,42745.0,62.0577,62.0851,62.0121,62.0303,42745.0
2018-02-01 13:40:00,67.91,67.91,67.79,67.82,43449.0,62.0303,62.0303,61.9207,61.9481,43449.0
2018-02-01 13:50:00,67.83,67.84,67.76,67.8,55882.0,61.9573,61.9664,61.8933,61.9299,55882.0
2018-02-01 14:00:00,67.8,67.83,67.7,67.73,67829.0,61.9299,61.9573,61.8385,61.8659,67829.0
2018-02-01 14:10:00,67.73,67.73,67.65,67.67,87700.0,61.8659,61.8659,61.7928,61.8111,87700.0
2018-02-01 14:20:00,67.67,67.68,67.54,67.67,124064.0,61.8111,61.8203,61.6924,61.8111,124064.0
2018-02-01 14:30:00,67.68,67.76,67.63,67.75,81292.0,61.8203,61.8933,61.7746,61.8842,81292.0
2018-02-01 14:40:00,67.75,67.83,67.73,67.81,72663.0,61.8842,61.9573,61.8659,61.939,72663.0
2018-02-01 14:50:00,67.82,67.82,67.73,67.76,62294.0,61.9481,61.9481,61.8659,61.8933,62294.0
2018-02-01 15:00:00,67.75,67.8,67.63,67.74,87501.0,61.8842,61.9299,61.7746,61.8751,87501.0
2018-02-01 15:10:00,67.73,67.78,67.65,67.65,83273.0,61.8659,61.9116,61.7928,61.7928,83273.0
2018-02-01 15:20:00,67.64,67.72,67.59,67.64,99202.0,61.7837,61.8568,61.738,61.7837,99202.0
2018-02-01 15:30:00,67.63,67.63,67.5,67.5,175514.0,61.7746,61.7746,61.6558,61.6558,175514.0
2018-02-01 15:40:00,67.5,67.58,67.42,67.57,226239.0,61.6558,61.7289,61.5828,61.7198,226239.0
2018-02-01 15:50:00,67.57,67.67,67.56,67.65,338009.0,61.7198,61.8111,61.7106,61.7928,338009.0
2018-02-02 09:30:00,67.22,67.79,67.1,67.43,307116.0,61.4001,61.9207,61.2905,61.5919,307116.0
2018-02-02 09:40:00,67.44,67.66,67.26,67.52,160037.0,61.601,61.802,61.4366,61.6741,160037.0
2018-02-02 09:50:00,67.54,67.61,67.42,67.59,147433.0,61.6924,61.7563,61.5828,61.738,147433.0
2018-02-02 10:00:00,67.6,67.61,67.16,67.33,185495.0,61.7472,61.7563,61.3453,61.5006,185495.0
2018-02-02 10:10:00,67.34,67.51,67.29,67.48,124448.0,61.5097,61.665,61.464,61.6376,124448.0
2018-02-02 10:20:00,67.48,67.6,67.46,67.52,111114.0,61.6376,61.7472,61.6193,61.6741,111114.0
2018-02-02 10:30:00,67.53,67.65,67.49,67.52,141078.0,61.6832,61.7928,61.6467,61.6741,141078.0
2018-02-02 10:40:00,67.52,67.56,67.44,67.52,119805.0,61.6741,61.7106,61.601,61.6741,119805.0
2018-02-02 10:50:00,67.52,67.7,67.47,67.52,204213.0,61.6741,61.8385,61.6284,61.6741,204213.0
2018-02-02 11:00:00,67.53,67.53,67.43,67.44,99370.0,61.6832,61.6832,61.5919,61.601,99370.0
2018-02-02 11:10:00,67.44,67.47,67.34,67.45,150708.0,61.601,61.6284,61.5097,61.6102,150708.0
2018-02-02 11:20:00,67.44,67.45,67.29,67.37,170308.0,61.601,61.6102,61.464,61.5371,170308.0
2018-02-02 11:30:00,67.38,67.46,67.36,67.39,126563.0,61.5462,61.6193,61.528,61.5554,126563.0
2018-02-02 11:40:00,67.39,67.42,67.26,67.29,180914.0,61.5554,61.5828,61.4366,61.464,180914.0
2018-02-02 11:50:00,67.28,67.31,67.0,67.06,121301.0,61.4549,61.4823,61.1991,61.2539,121301.0
2018-02-02 12:00:00,67.06,67.26,67.04,67.23,247384.0,61.2539,61.4366,61.2357,61.4092,247384.0
2018-02-02 12:10:00,67.24,67.37,67.24,67.36,66969.0,61.4183,61.5371,61.4183,61.528,66969.0
2018-02-02 12:20:00,67.36,67.45,67.31,67.42,187153.0,61.528,61.6102,61.4823,61.5828,187153.0
2018-02-02 12:30:00,67.41,67.42,67.32,67.33,100444.0,61.5736,61.5828,61.4914,61.5006,100444.0
2018-02-02 12:40:00,67.32,67.34,67.23,67.33,94267.0,61.4914,61.5097,61.4092,61.5006,94267.0
2018-02-02 12:50:00,67.34,67.36,67.32,67.35,103587.0,61.5097,61.528,61.4914,61.5188,103587.0
2018-02-02 13:00:00,67.35,67.38,67.22,67.25,109724.0,61.5188,61.5462,61.4001,61.4275,109724.0
2018-02-02 13:10:00,67.25,67.36,67.25,67.27,76969.0,61.4275,61.528,61.4275,61.4458,76969.0
2018-02-02 13:20:00,67.26,67.29,67.17,67.28,77683.0,61.4366,61.464,61.3544,61.4549,77683.0
2018-02-02 13:30:00,67.27,67.31,67.26,67.27,60508.0,61.4458,61.4823,61.4366,61.4458,60508.0
2018-02-02 13:40:00,67.27,67.3,67.19,67.26,95126.0,61.4458,61.4732,61.3727,61.4366,95126.0
2018-02-02 13:50:00,67.26,67.35,67.18,67.35,239386.0,61.4366,61.5188,61.3635,61.5188,239386.0
2018-02-02 14:00:00,67.35,67.39,67.29,67.32,79407.0,61.5188,61.5554,61.464,61.4914,79407.0
2018-02-02 14:10:00,67.31,67.39,67.24,67.36,169799.0,61.4823,61.5554,61.4183,61.528,169799.0
2018-02-02 14:20:00,67.37,67.4,67.06,67.12,290914.0,61.5371,61.5645,61.2539,61.3087,290914.0
2018-02-02 14:30:00,67.11,67.22,67.05,67.14,166317.0,61.2996,61.4001,61.2448,61.327,166317.0
2018-02-02 14:40:00,67.15,67.25,67.1,67.18,161738.0,61.3361,61.4275,61.2905,61.3635,161738.0
2018-02-02 14:50:00,67.17,67.21,67.07,67.1,154770.0,61.3544,61.3909,61.2631,61.2905,154770.0
2018-02-02 15:00:00,67.1,67.17,67.02,67.07,201476.0,61.2905,61.3544,61.2174,61.2631,201476.0
2018-02-02 15:10:00,67.06,67.26,67.06,67.21,235156.0,61.2539,61.4366,61.2539,61.3909,235156.0
2018-02-02 15:20:00,67.22,67.39,67.2,67.35,269516.0,61.4001,61.5554,61.3818,61.5188,269516.0
2018-02-02 15:30:00,67.35,67.41,67.34,67.39,309834.0,61.5188,61.5736,61.5097,61.5554,309834.0
2018-02-02 15:40:00,67.38,67.38,67.21,67.28,578323.0,61.5462,61.5462,61.3909,61.4549,578323.0
2018-02-02 15:50:00,67.28,67.35,67.13,67.18,1063366.0,61.4549,61.5188,61.3179,61.3635,1063366.0
2018-02-05 09:30:00,66.63,67.21,66.63,66.72,480907.0,60.8612,61.3909,60.8612,60.9434,480907.0
2018-02-05 09:40:00,66.72,66.88,66.4,66.4,231866.0,60.9434,61.0895,60.6511,60.6511,231866.0
2018-02-05 09:50:00,66.4,66.54,66.26,66.37,319736.0,60.6511,60.779,60.5232,60.6237,319736.0
2018-02-05 10:00:00,66.35,66.35,66.04,66.16,452501.0,60.6054,60.6054,60.3222,60.4319,452501.0
2018-02-05 10:10:00,66.17,66.38,66.08,66.09,288827.0,60.441,60.6328,60.3588,60.3679,288827.0
2018-02-05 10:20:00,66.08,66.35,65.95,66.33,249236.0,60.3588,60.6054,60.24,60.5871,249236.0
2018-02-05 10:30:00,66.33,66.4,66.18,66.19,220942.0,60.5871,60.6511,60.4501,60.4593,220942.0
2018-02-05 10:40:00,66.2,66.67,66.18,66.58,247039.0,60.4684,60.8977,60.4501,60.8155,247039.0
2018-02-05 10:50:00,66.58,66.71,66.43,66.59,279649.0,60.8155,60.9342,60.6785,60.8246,279649.0
2018-02-05 11:00:00,66.6,66.74,66.41,66.45,150708.0,60.8338,60.9616,60.6602,60.6967,150708.0
2018-02-05 11:10:00,66.47,66.54,66.42,66.5,108595.0,60.715,60.779,60.6693,60.7424,108595.0
2018-02-05 11:20:00,66.5,66.58,66.41,66.44,194484.0,60.7424,60.8155,60.6602,60.6876,194484.0
2018-02-05 11:30:00,66.45,66.59,66.37,66.56,139746.0,60.6967,60.8246,60.6237,60.7972,139746.0
2018-02-05 11:40:00,66.56,66.64,66.56,66.56,193666.0,60.7972,60.8703,60.7972,60.7972,193666.0
2018-02-05 11:50:00,66.56,66.59,66.35,66.43,149124.0,60.7972,60.8246,60.6054,60.6785,149124.0
2018-02-05 12:00:00,66.43,66.49,66.39,66.46,128514.0,60.6785,60.7333,60.6419,60.7059,128514.0
2018-02-05 12:10:00,66.45,66.48,66.36,66.4,158611.0,60.6967,60.7241,60.6145,60.6511,158611.0
2018-02-05 12:20:00,66.4,66.4,66.22,66.31,124529.0,60.6511,60.6511,60.4867,60.5689,124529.0
2018-02-05 12:30:00,66.31,66.49,66.28,66.43,98906.0,60.5689,60.7333,60.5415,60.6785,98906.0
2018-02-05 12:40:00,66.43,66.53,66.41,66.51,88435.0,60.6785,60.7698,60.6602,60.7516,88435.0
2018-02-05 12:50:00,66.52,66.55,66.41,66.45,201385.0,60.7607,60.7881,60.6602,60.6967,201385.0
2018-02-05 13:00:00,66.46,66.46,66.24,66.28,198858.0,60.7059,60.7059,60.5049,60.5415,198858.0
2018-02-05 13:10:00,66.29,66.32,66.02,66.05,168180.0,60.5506,60.578,60.304,60.3314,168180.0
2018-02-05 13:20:00,66.05,66.28,66.03,66.24,166453.0,60.3314,60.5415,60.3131,60.5049,166453.0
2018-02-05 13:30:00,66.24,66.3,66.05,66.08,176599.0,60.5049,60.5597,60.3314,60.3588,176599.0
2018-02-05 13:40:00,66.07,66.25,66.07,66.18,144015.0,60.3496,60.5141,60.3496,60.4501,144015.0
2018-02-05 13:50:00,66.18,66.43,66.17,66.41,121025.0,60.4501,60.6785,60.441,60.6602,121025.0
2018-02-05 14:00:00,66.41,66.43,66.29,66.4,177161.0,60.6602,60.6785,60.5506,60.6511,177161.0
2018-02-05 14:10:00,66.41,66.5,66.22,66.38,297682.0,60.6602,60.7424,60.4867,60.6328,297682.0
2018-02-05 14:20:00,66.38,66.45,66.2,66.31,273099.0,60.6328,60.6967,60.4684,60.5689,273099.0
2018-02-05 14:30:00,66.31,66.31,66.1,66.2,223201.0,60.5689,60.5689,60.377,60.4684,223201.0
2018-02-05 14:40:00,66.2,66.27,65.97,66.02,178065.0,60.4684,60.5323,60.2583,60.304,178065.0
2018-02-05 14:50:00,66.02,66.08,65.76,65.76,254320.0,60.304,60.3588,60.0665,60.0665,254320.0
2018-02-05 15:00:00,65.76,65.87,64.72,64.77,389668.0,60.0665,60.167,59.1165,59.1622,389668.0
2018-02-05 15:10:00,64.77,65.55,64.4,65.15,320938.0,59.1622,59.8747,58.8242,59.5093,320938.0
2018-02-05 15:20:00,65.17,65.48,64.94,65.39,344621.0,59.5276,59.8107,59.3175,59.7285,344621.0
2018-02-05 15:30:00,65.41,65.65,65.21,65.23,895311.0,59.7468,59.966,59.5641,59.5824,895311.0
2018-02-05 15:40:00,65.24,65.25,64.52,64.53,641615.0,59.5915,59.6006,58.9338,58.943,641615.0
2018-02-05 15:50:00,64.51,64.76,64.39,64.4,845832.0,58.9247,59.1531,58.8151,58.8242,845832.0
2018-02-06 09:30:00,62.48,63.46,62.09,63.4,939706.0,57.0705,57.9656,56.7142,57.9108,939706.0
2018-02-06 09:40:00,63.38,64.28,63.25,64.23,577344.0,57.8925,58.7146,57.7738,58.669,577344.0
2018-02-06 09:50:00,64.23,64.76,63.8,64.2,576360.0,58.669,59.1531,58.2762,58.6416,576360.0
2018-02-06 10:00:00,64.2,64.97,64.13,64.51,484149.0,58.6416,59.3449,58.5776,58.9247,484149.0
2018-02-06 10:10:00,64.5,64.85,64.21,64.45,408570.0,58.9156,59.2353,58.6507,58.8699,408570.0
2018-02-06 10:20:00,64.46,64.78,63.82,64.25,447915.0,58.879,59.1713,58.2945,58.6872,447915.0
2018-02-06 10:30:00,64.23,64.43,63.06,64.26,334418.0,58.669,58.8516,57.6003,58.6964,334418.0
2018-02-06 10:40:00,64.27,64.96,64.02,64.83,337865.0,58.7055,59.3358,58.4771,59.217,337865.0
2018-02-06 10:50:00,64.84,65.09,64.57,64.87,334084.0,59.2261,59.4545,58.9795,59.2535,334084.0
2018-02-06 11:00:00,64.88,64.97,64.6,64.7,360421.0,59.2627,59.3449,59.0069,59.0983,360421.0
2018-02-06 11:10:00,64.74,64.81,64.43,64.62,277745.0,59.1348,59.1987,58.8516,59.0252,277745.0
2018-02-06 11:20:00,64.63,64.65,64.21,64.39,387911.0,59.0343,59.0526,58.6507,58.8151,387911.0
2018-02-06 11:30:00,64.41,64.45,63.95,64.18,245809.0,58.8334,58.8699,58.4132,58.6233,245809.0
2018-02-06 11:40:00,64.17,64.44,64.16,64.44,153592.0,58.6141,58.8608,58.605,58.8608,153592.0
2018-02-06 11:50:00,64.43,64.59,64.22,64.23,172528.0,58.8516,58.9978,58.6598,58.669,172528.0
2018-02-06 12:00:00,64.24,64.49,64.18,64.45,142767.0,58.6781,58.9064,58.6233,58.8699,142767.0
2018-02-06 12:10:00,64.44,64.58,64.32,64.42,195445.0,58.8608,58.9887,58.7512,58.8425,195445.0
2018-02-06 12:20:00,64.42,64.65,64.41,64.63,187037.0,58.8425,59.0526,58.8334,59.0343,187037.0
2018-02-06 12:30:00,64.64,64.87,64.5,64.87,202243.0,59.0435,59.2535,58.9156,59.2535,202243.0
2018-02-06 12:40:00,64.88,64.93,64.65,64.68,294874.0,59.2627,59.3083,59.0526,59.08,294874.0
2018-02-06 12:50:00,64.68,64.7,64.29,64.54,185765.0,59.08,59.0983,58.7238,58.9521,185765.0
2018-02-06 13:00:00,64.53,64.54,64.23,64.25,142425.0,58.943,58.9521,58.669,58.6872,142425.0
2018-02-06 13:10:00,64.24,64.57,64.23,64.53,145192.0,58.6781,58.9795,58.669,58.943,145192.0
2018-02-06 13:20:00,64.53,64.59,64.25,64.3,77019.0,58.943,58.9978,58.6872,58.7329,77019.0
2018-02-06 13:30:00,64.29,64.39,64.12,64.3,167869.0,58.7238,58.8151,58.5685,58.7329,167869.0
2018-02-06 13:40:00,64.31,64.36,64.13,64.27,163661.0,58.742,58.7877,58.5776,58.7055,163661.0
2018-02-06 13:50:00,64.27,64.33,64.16,64.19,151212.0,58.7055,58.7603,58.605,58.6324,151212.0
2018-02-06 14:00:00,64.19,64.29,64.07,64.1,149761.0,58.6324,58.7238,58.5228,58.5502,149761.0
2018-02-06 14:10:00,64.11,64.36,64.02,64.05,140928.0,58.5593,58.7877,58.4771,58.5045,140928.0
2018-02-06 14:20:00,64.06,64.19,64.01,64.1,141409.0,58.5137,58.6324,58.468,58.5502,141409.0
2018-02-06 14:30:00,64.11,64.35,64.04,64.14,186657.0,58.5593,58.7786,58.4954,58.5867,186657.0
2018-02-06 14:40:00,64.14,64.5,64.1,64.43,249715.0,58.5867,58.9156,58.5502,58.8516,249715.0
2018-02-06 14:50:00,64.42,64.77,64.35,64.73,321038.0,58.8425,59.1622,58.7786,59.1257,321038.0
2018-02-06 15:00:00,64.73,65.21,64.73,65.16,400768.0,59.1257,59.5641,59.1257,59.5184,400768.0
2018-02-06 15:10:00,65.16,65.2,64.7,64.8,217511.0,59.5184,59.555,59.0983,59.1896,217511.0
2018-02-06 15:20:00,64.8,65.01,64.75,65.0,288898.0,59.1896,59.3814,59.1439,59.3723,288898.0
2018-02-06 15:30:00,65.0,65.33,64.83,65.32,260010.0,59.3723,59.6737,59.217,59.6646,260010.0
2018-02-06 15:40:00,65.32,65.42,65.06,65.09,299684.0,59.6646,59.7559,59.4271,59.4545,299684.0
2018-02-06 15:50:00,65.08,65.29,65.0,65.24,484554.0,59.4454,59.6372,59.3723,59.5915,484554.0
2018-02-07 09:30:00,65.15,65.9,65.1,65.74,510469.0,59.5093,60.1944,59.4636,60.0482,510469.0
2018-02-07 09:40:00,65.74,65.87,65.6,65.63,230706.0,60.0482,60.167,59.9203,59.9477,230706.0
2018-02-07 09:50:00,65.62,66.03,65.62,65.92,187161.0,59.9386,60.3131,59.9386,60.2126,187161.0
2018-02-07 10:00:00,65.92,66.31,65.9,66.25,235920.0,60.2126,60.5689,60.1944,60.5141,235920.0
2018-02-07 10:10:00,66.25,66.47,66.19,66.35,226229.0,60.5141,60.715,60.4593,60.6054,226229.0
2018-02-07 10:20:00,66.36,66.41,66.26,66.26,165353.0,60.6145,60.6602,60.5232,60.5232,165353.0
2018-02-07 10:30:00,66.25,66.39,66.08,66.39,132018.0,60.5141,60.6419,60.3588,60.6419,132018.0
2018-02-07 10:40:00,66.38,66.65,66.31,66.64,214684.0,60.6328,60.8794,60.5689,60.8703,214684.0
2018-02-07 10:50:00,66.64,66.72,66.46,66.5,132765.0,60.8703,60.9434,60.7059,60.7424,132765.0
2018-02-07 11:00:00,66.5,66.68,66.39,66.68,248683.0,60.7424,60.9068,60.6419,60.9068,248683.0
2018-02-07 11:10:00,66.68,66.85,66.62,66.67,181543.0,60.9068,61.0621,60.852,60.8977,181543.0
2018-02-07 11:20:00,66.67,66.76,66.62,66.63,163771.0,60.8977,60.9799,60.852,60.8612,163771.0
2018-02-07 11:30:00,66.62,66.63,66.44,66.49,141848.0,60.852,60.8612,60.6876,60.7333,141848.0
2018-02-07 11:40:00,66.49,66.57,66.34,66.35,125529.0,60.7333,60.8064,60.5963,60.6054,125529.0
2018-02-07 11:50:00,66.35,66.61,66.3,66.57,131058.0,60.6054,60.8429,60.5597,60.8064,131058.0
2018-02-07 12:00:00,66.58,66.62,66.51,66.55,163411.0,60.8155,60.852,60.7516,60.7881,163411.0
2018-02-07 12:10:00,66.55,66.57,66.28,66.3,95924.0,60.7881,60.8064,60.5415,60.5597,95924.0
2018-02-07 12:20:00,66.3,66.56,66.23,66.54,99968.0,60.5597,60.7972,60.4958,60.779,99968.0
2018-02-07 12:30:00,66.54,66.58,66.33,66.36,151196.0,60.779,60.8155,60.5871,60.6145,151196.0
2018-02-07 12:40:00,66.35,66.45,66.19,66.24,144639.0,60.6054,60.6967,60.4593,60.5049,144639.0
2018-02-07 12:50:00,66.22,66.26,66.11,66.12,126386.0,60.4867,60.5232,60.3862,60.3953,126386.0
2018-02-07 13:00:00,66.12,66.24,65.98,66.07,178179.0,60.3953,60.5049,60.2674,60.3496,178179.0
2018-02-07 13:10:00,66.08,66.08,65.65,65.89,193048.0,60.3588,60.3588,59.966,60.1852,193048.0
2018-02-07 13:20:00,65.89,65.9,65.56,65.75,201188.0,60.1852,60.1944,59.8838,60.0574,201188.0
2018-02-07 13:30:00,65.76,66.01,65.67,65.9,186163.0,60.0665,60.2948,59.9843,60.1944,186163.0
2018-02-07 13:40:00,65.91,66.03,65.85,65.88,144925.0,60.2035,60.3131,60.1487,60.1761,144925.0
2018-02-07 13:50:00,65.88,66.06,65.77,66.0,125758.0,60.1761,60.3405,60.0756,60.2857,125758.0
2018-02-07 14:00:00,66.01,66.01,65.74,65.83,135233.0,60.2948,60.2948,60.0482,60.1304,135233.0
2018-02-07 14:10:00,65.83,66.16,65.83,66.16,124478.0,60.1304,60.4319,60.1304,60.4319,124478.0
2018-02-07 14:20:00,66.16,66.22,66.08,66.22,136459.0,60.4319,60.4867,60.3588,60.4867,136459.0
2018-02-07 14:30:00,66.22,66.28,66.11,66.12,150495.0,60.4867,60.5415,60.3862,60.3953,150495.0
2018-02-07 14:40:00,66.11,66.13,65.93,65.96,122973.0,60.3862,60.4045,60.2218,60.2492,122973.0
2018-02-07 14:50:00,65.96,66.18,65.83,66.16,134494.0,60.2492,60.4501,60.1304,60.4319,134494.0
2018-02-07 15:00:00,66.16,66.31,66.12,66.28,124634.0,60.4319,60.5689,60.3953,60.5415,124634.0
2018-02-07 15:10:00,66.28,66.38,66.19,66.33,160008.0,60.5415,60.6328,60.4593,60.5871,160008.0
2018-02-07 15:20:00,66.34,66.47,66.27,66.42,158893.0,60.5963,60.715,60.5323,60.6693,158893.0
2018-02-07 15:30:00,66.43,66.46,66.33,66.38,260559.0,60.6785,60.7059,60.5871,60.6328,260559.0
2018-02-07 15:40:00,66.37,66.42,65.9,65.97,427845.0,60.6237,60.6693,60.1944,60.2583,427845.0
2018-02-07 15:50:00,65.96,65.97,65.62,65.63,747854.0,60.2492,60.2583,59.9386,59.9477,747854.0
2018-02-08 09:30:00,65.53,65.63,65.1,65.29,380794.0,59.8564,59.9477,59.4636,59.6372,380794.0
2018-02-08 09:40:00,65.29,65.32,64.93,65.04,137885.0,59.6372,59.6646,59.3083,59.4088,137885.0
2018-02-08 09:50:00,65.04,65.54,65.04,65.41,105867.0,59.4088,59.8655,59.4088,59.7468,105867.0
2018-02-08 10:00:00,65.4,65.71,65.31,65.68,148838.0,59.7377,60.0208,59.6554,59.9934,148838.0
2018-02-08 10:10:00,65.68,65.68,65.4,65.4,105177.0,59.9934,59.9934,59.7377,59.7377,105177.0
2018-02-08 10:20:00,65.42,65.45,65.05,65.12,199376.0,59.7559,59.7833,59.418,59.4819,199376.0
2018-02-08 10:30:00,65.14,65.27,65.01,65.01,158721.0,59.5002,59.6189,59.3814,59.3814,158721.0
2018-02-08 10:40:00,65.03,65.1,64.87,64.88,155474.0,59.3997,59.4636,59.2535,59.2627,155474.0
2018-02-08 10:50:00,64.88,64.88,64.57,64.8,271806.0,59.2627,59.2627,58.9795,59.1896,271806.0
2018-02-08 11:00:00,64.79,64.98,64.71,64.77,306507.0,59.1805,59.354,59.1074,59.1622,306507.0
2018-02-08 11:10:00,64.77,64.79,64.47,64.69,339550.0,59.1622,59.1805,58.8882,59.0891,339550.0
2018-02-08 11:20:00,64.67,64.72,64.36,64.39,230225.0,59.0709,59.1165,58.7877,58.8151,230225.0
2018-02-08 11:30:00,64.4,64.62,64.32,64.49,474474.0,58.8242,59.0252,58.7512,58.9064,474474.0
2018-02-08 11:40:00,64.48,64.51,64.12,64.29,315272.0,58.8973,58.9247,58.5685,58.7238,315272.0
2018-02-08 11:50:00,64.32,64.47,64.08,64.14,413342.0,58.7512,58.8882,58.5319,58.5867,413342.0
2018-02-08 12:00:00,64.13,64.23,63.98,64.11,279840.0,58.5776,58.669,58.4406,58.5593,279840.0
2018-02-08 12:10:00,64.1,64.16,63.92,64.01,167278.0,58.5502,58.605,58.3858,58.468,167278.0
2018-02-08 12:20:00,64.0,64.0,63.62,63.82,159243.0,58.4589,58.4589,58.1118,58.2945,159243.0
2018-02-08 12:30:00,63.84,63.94,63.65,63.92,144295.0,58.3127,58.4041,58.1392,58.3858,144295.0
2018-02-08 12:40:00,63.9,64.08,63.67,63.75,194728.0,58.3675,58.5319,58.1574,58.2305,194728.0
2018-02-08 12:50:00,63.74,63.75,63.43,63.66,139828.0,58.2214,58.2305,57.9382,58.1483,139828.0
2018-02-08 13:00:00,63.65,63.65,63.37,63.55,311745.0,58.1392,58.1392,57.8834,58.0478,311745.0
2018-02-08 13:10:00,63.54,63.81,63.47,63.75,438361.0,58.0387,58.2853,57.9748,58.2305,438361.0
2018-02-08 13:20:00,63.75,64.0,63.64,63.64,413798.0,58.2305,58.4589,58.13,58.13,413798.0
2018-02-08 13:30:00,63.63,63.77,63.58,63.74,345797.0,58.1209,58.2488,58.0752,58.2214,345797.0
2018-02-08 13:40:00,63.75,64.15,63.73,63.89,271212.0,58.2305,58.5959,58.2122,58.3584,271212.0
2018-02-08 13:50:00,63.9,64.14,63.88,63.97,267573.0,58.3675,58.5867,58.3493,58.4315,267573.0
2018-02-08 14:00:00,63.98,64.01,63.75,63.93,198218.0,58.4406,58.468,58.2305,58.3949,198218.0
2018-02-08 14:10:00,63.94,64.07,63.84,63.91,200112.0,58.4041,58.5228,58.3127,58.3767,200112.0
2018-02-08 14:20:00,63.93,63.98,63.62,63.69,175269.0,58.3949,58.4406,58.1118,58.1757,175269.0
2018-02-08 14:30:00,63.67,63.73,63.54,63.68,152812.0,58.1574,58.2122,58.0387,58.1666,152812.0
2018-02-08 14:40:00,63.69,63.79,63.53,63.68,168980.0,58.1757,58.267,58.0296,58.1666,168980.0
2018-02-08 14:50:00,63.67,63.74,63.45,63.64,362814.0,58.1574,58.2214,57.9565,58.13,362814.0
2018-02-08 15:00:00,63.65,63.84,63.55,63.55,261054.0,58.1392,58.3127,58.0478,58.0478,261054.0
2018-02-08 15:10:00,63.55,63.56,63.24,63.3,336188.0,58.0478,58.057,57.7647,57.8195,336188.0
2018-02-08 15:20:00,63.3,63.53,63.2,63.31,302308.0,57.8195,58.0296,57.7281,57.8286,302308.0
2018-02-08 15:30:00,63.31,63.39,62.94,63.01,371249.0,57.8286,57.9017,57.4906,57.5546,371249.0
2018-02-08 15:40:00,63.01,63.12,62.79,62.88,599665.0,57.5546,57.6551,57.3536,57.4358,599665.0
2018-02-08 15:50:00,62.88,62.91,62.46,62.48,1197437.0,57.4358,57.4632,57.0522,57.0705,1197437.0
2018-02-09 09:30:00,63.76,64.14,63.59,64.02,762704.0,58.2396,58.5867,58.0844,58.4771,762704.0
2018-02-09 09:40:00,64.05,64.38,63.76,64.07,545918.0,58.5045,58.806,58.2396,58.5228,545918.0
2018-02-09 09:50:00,64.08,64.44,64.02,64.27,389329.0,58.5319,58.8608,58.4771,58.7055,389329.0
2018-02-09 10:00:00,64.27,64.36,63.75,64.0,388765.0,58.7055,58.7877,58.2305,58.4589,388765.0
2018-02-09 10:10:00,64.0,64.2,63.94,64.0,315597.0,58.4589,58.6416,58.4041,58.4589,315597.0
2018-02-09 10:20:00,64.02,64.13,63.81,63.99,197863.0,58.4771,58.5776,58.2853,58.4497,197863.0
2018-02-09 10:30:00,64.0,64.09,63.82,63.83,293461.0,58.4589,58.5411,58.2945,58.3036,293461.0
2018-02-09 10:40:00,63.83,63.94,63.38,63.6,323316.0,58.3036,58.4041,57.8925,58.0935,323316.0
2018-02-09 10:50:00,63.6,63.94,63.55,63.73,324302.0,58.0935,58.4041,58.0478,58.2122,324302.0
2018-02-09 11:00:00,63.74,64.04,63.67,63.87,234755.0,58.2214,58.4954,58.1574,58.3401,234755.0
2018-02-09 11:10:00,63.86,64.05,63.62,63.79,191962.0,58.331,58.5045,58.1118,58.267,191962.0
2018-02-09 11:20:00,63.81,63.95,63.63,63.95,232313.0,58.2853,58.4132,58.1209,58.4132,232313.0
2018-02-09 11:30:00,63.95,64.09,63.8,64.01,226149.0,58.4132,58.5411,58.2762,58.468,226149.0
2018-02-09 11:40:00,64.02,64.02,63.61,63.64,111556.0,58.4771,58.4771,58.1026,58.13,111556.0
2018-02-09 11:50:00,63.61,63.66,63.43,63.43,112612.0,58.1026,58.1483,57.9382,57.9382,112612.0
2018-02-09 12:00:00,63.43,63.56,63.1,63.12,196632.0,57.9382,58.057,57.6368,57.6551,196632.0
2018-02-09 12:10:00,63.09,63.44,63.07,63.37,276758.0,57.6277,57.9474,57.6094,57.8834,276758.0
2018-02-09 12:20:00,63.36,63.6,63.23,63.26,177373.0,57.8743,58.0935,57.7555,57.7829,177373.0
2018-02-09 12:30:00,63.24,63.44,63.22,63.28,236025.0,57.7647,57.9474,57.7464,57.8012,236025.0
2018-02-09 12:40:00,63.27,63.27,63.05,63.11,181032.0,57.7921,57.7921,57.5911,57.6459,181032.0
2018-02-09 12:50:00,63.12,63.62,63.09,63.59,188295.0,57.6551,58.1118,57.6277,58.0844,188295.0
2018-02-09 13:00:00,63.59,63.59,63.32,63.33,165786.0,58.0844,58.0844,57.8377,57.8469,165786.0
2018-02-09 13:10:00,63.33,63.49,63.23,63.43,214066.0,57.8469,57.993,57.7555,57.9382,214066.0
2018-02-09 13:20:00,63.43,63.44,62.92,63.01,309380.0,57.9382,57.9474,57.4724,57.5546,309380.0
2018-02-09 13:30:00,63.0,63.11,62.84,62.91,221855.0,57.5454,57.6459,57.3993,57.4632,221855.0
2018-02-09 13:40:00,62.91,63.3,62.86,63.28,279499.0,57.4632,57.8195,57.4176,57.8012,279499.0
2018-02-09 13:50:00,63.27,63.64,63.18,63.25,202615.0,57.7921,58.13,57.7099,57.7738,202615.0
2018-02-09 14:00:00,63.23,63.99,63.22,63.69,267628.0,57.7555,58.4497,57.7464,58.1757,267628.0
2018-02-09 14:10:00,63.74,64.22,63.72,64.11,279200.0,58.2214,58.6598,58.2031,58.5593,279200.0
2018-02-09 14:20:00,64.12,64.51,63.99,64.26,422079.0,58.5685,58.9247,58.4497,58.6964,422079.0
2018-02-09 14:30:00,64.26,64.46,64.05,64.4,297960.0,58.6964,58.879,58.5045,58.8242,297960.0
2018-02-09 14:40:00,64.39,64.65,64.28,64.56,372559.0,58.8151,59.0526,58.7146,58.9704,372559.0
2018-02-09 14:50:00,64.56,64.83,64.49,64.77,366935.0,58.9704,59.217,58.9064,59.1622,366935.0
2018-02-09 15:00:00,64.78,64.81,64.11,64.29,465554.0,59.1713,59.1987,58.5593,58.7238,465554.0
2018-02-09 15:10:00,64.28,64.72,64.13,64.63,175634.0,58.7146,59.1165,58.5776,59.0343,175634.0
2018-02-09 15:20:00,64.65,64.85,64.59,64.76,191559.0,59.0526,59.2353,58.9978,59.1531,191559.0
2018-02-09 15:30:00,64.78,65.13,64.73,65.04,490735.0,59.1713,59.491,59.1257,59.4088,490735.0
2018-02-09 15:40:00,65.04,65.78,65.04,65.72,499190.0,59.4088,60.0848,59.4088,60.0299,499190.0
2018-02-09 15:50:00,65.73,66.05,65.34,65.49,983469.0,60.0391,60.3314,59.6828,59.8199,983469.0
2018-02-12 09:30:00,65.95,66.39,65.68,65.97,426841.0,60.24,60.6419,59.9934,60.2583,426841.0
2018-02-12 09:40:00,66.0,66.24,65.9,66.1,261069.0,60.2857,60.5049,60.1944,60.377,261069.0
2018-02-12 09:50:00,66.1,66.46,66.04,66.28,377101.0,60.377,60.7059,60.3222,60.5415,377101.0
2018-02-12 10:00:00,66.29,66.64,66.29,66.5,324753.0,60.5506,60.8703,60.5506,60.7424,324753.0
2018-02-12 10:10:00,66.5,66.59,66.2,66.22,321102.0,60.7424,60.8246,60.4684,60.4867,321102.0
2018-02-12 10:20:00,66.22,66.35,66.0,66.23,263288.0,60.4867,60.6054,60.2857,60.4958,263288.0
2018-02-12 10:30:00,66.24,66.32,65.88,66.2,273483.0,60.5049,60.578,60.1761,60.4684,273483.0
2018-02-12 10:40:00,66.2,66.4,66.03,66.4,135260.0,60.4684,60.6511,60.3131,60.6511,135260.0
2018-02-12 10:50:00,66.4,66.45,66.26,66.44,121479.0,60.6511,60.6967,60.5232,60.6876,121479.0
2018-02-12 11:00:00,66.44,66.6,66.2,66.56,218257.0,60.6876,60.8338,60.4684,60.7972,218257.0
2018-02-12 11:10:00,66.55,66.75,66.49,66.71,196651.0,60.7881,60.9708,60.7333,60.9342,196651.0
2018-02-12 11:20:00,66.73,66.82,66.66,66.77,194371.0,60.9525,61.0347,60.8886,60.989,194371.0
2018-02-12 11:30:00,66.77,66.81,66.58,66.67,165491.0,60.989,61.0256,60.8155,60.8977,165491.0
2018-02-12 11:40:00,66.67,66.68,66.54,66.67,151297.0,60.8977,60.9068,60.779,60.8977,151297.0
2018-02-12 11:50:00,66.65,66.74,66.57,66.73,222079.0,60.8794,60.9616,60.8064,60.9525,222079.0
2018-02-12 12:00:00,66.72,66.72,66.43,66.55,155793.0,60.9434,60.9434,60.6785,60.7881,155793.0
2018-02-12 12:10:00,66.56,66.69,66.48,66.58,241328.0,60.7972,60.916,60.7241,60.8155,241328.0
2018-02-12 12:20:00,66.58,66.59,66.45,66.47,204170.0,60.8155,60.8246,60.6967,60.715,204170.0
2018-02-12 12:30:00,66.48,66.53,66.42,66.46,95136.0,60.7241,60.7698,60.6693,60.7059,95136.0
2018-02-12 12:40:00,66.47,66.47,66.26,66.32,112114.0,60.715,60.715,60.5232,60.578,112114.0
2018-02-12 12:50:00,66.33,66.42,66.17,66.2,136613.0,60.5871,60.6693,60.441,60.4684,136613.0
2018-02-12 13:00:00,66.2,66.36,66.17,66.22,124827.0,60.4684,60.6145,60.441,60.4867,124827.0
2018-02-12 13:10:00,66.22,66.29,66.17,66.2,86712.0,60.4867,60.5506,60.441,60.4684,86712.0
2018-02-12 13:20:00,66.2,66.32,66.16,66.3,99875.0,60.4684,60.578,60.4319,60.5597,99875.0
2018-02-12 13:30:00,66.3,66.3,66.14,66.19,83474.0,60.5597,60.5597,60.4136,60.4593,83474.0
2018-02-12 13:40:00,66.19,66.26,66.13,66.2,86595.0,60.4593,60.5232,60.4045,60.4684,86595.0
2018-02-12 13:50:00,66.21,66.44,66.21,66.23,203634.0,60.4775,60.6876,60.4775,60.4958,203634.0
2018-02-12 14:00:00,66.22,66.28,66.17,66.25,136961.0,60.4867,60.5415,60.441,60.5141,136961.0
2018-02-12 14:10:00,66.25,66.27,66.18,66.2,94459.0,60.5141,60.5323,60.4501,60.4684,94459.0
2018-02-12 14:20:00,66.21,66.41,66.21,66.34,129271.0,60.4775,60.6602,60.4775,60.5963,129271.0
2018-02-12 14:30:00,66.35,66.46,66.32,66.41,91115.0,60.6054,60.7059,60.578,60.6602,91115.0
2018-02-12 14:40:00,66.41,66.42,66.22,66.27,178868.0,60.6602,60.6693,60.4867,60.5323,178868.0
2018-02-12 14:50:00,66.25,66.35,66.18,66.29,312784.0,60.5141,60.6054,60.4501,60.5506,312784.0
2018-02-12 15:00:00,66.28,66.38,66.25,66.36,316665.0,60.5415,60.6328,60.5141,60.6145,316665.0
2018-02-12 15:10:00,66.36,66.47,66.34,66.35,350155.0,60.6145,60.715,60.5963,60.6054,350155.0
2018-02-12 15:20:00,66.36,66.43,66.18,66.19,218749.0,60.6145,60.6785,60.4501,60.4593,218749.0
2018-02-12 15:30:00,66.19,66.27,66.07,66.15,307608.0,60.4593,60.5323,60.3496,60.4227,307608.0
2018-02-12 15:40:00,66.16,66.23,65.8,65.98,368720.0,60.4319,60.4958,60.103,60.2674,368720.0
2018-02-12 15:50:00,65.98,66.14,65.9,65.97,514287.0,60.2674,60.4136,60.1944,60.2583,514287.0
2018-02-13 09:30:00,65.85,66.14,65.43,66.09,382112.0,60.1487,60.4136,59.7651,60.3679,382112.0
2018-02-13 09:40:00,66.08,66.23,66.01,66.07,243726.0,60.3588,60.4958,60.2948,60.3496,243726.0
2018-02-13 09:50:00,66.07,66.13,65.82,65.86,182130.0,60.3496,60.4045,60.1213,60.1578,182130.0
2018-02-13 10:00:00,65.85,65.95,65.8,65.85,233986.0,60.1487,60.24,60.103,60.1487,233986.0
2018-02-13 10:10:00,65.85,66.05,65.8,66.03,201880.0,60.1487,60.3314,60.103,60.3131,201880.0
2018-02-13 10:20:00,66.03,66.11,65.99,66.0,195378.0,60.3131,60.3862,60.2766,60.2857,195378.0
2018-02-13 10:30:00,66.0,66.05,65.91,66.04,121015.0,60.2857,60.3314,60.2035,60.3222,121015.0
2018-02-13 10:40:00,66.04,66.09,66.0,66.05,232818.0,60.3222,60.3679,60.2857,60.3314,232818.0
2018-02-13 10:50:00,66.06,66.15,66.05,66.12,277230.0,60.3405,60.4227,60.3314,60.3953,277230.0
2018-02-13 11:00:00,66.12,66.15,65.94,65.99,110415.0,60.3953,60.4227,60.2309,60.2766,110415.0
2018-02-13 11:10:00,66.0,66.13,66.0,66.07,228028.0,60.2857,60.4045,60.2857,60.3496,228028.0
2018-02-13 11:20:00,66.07,66.15,66.0,66.02,205715.0,60.3496,60.4227,60.2857,60.304,205715.0
2018-02-13 11:30:00,66.01,66.06,65.92,65.96,288014.0,60.2948,60.3405,60.2126,60.2492,288014.0
2018-02-13 11:40:00,65.96,65.96,65.83,65.88,103476.0,60.2492,60.2492,60.1304,60.1761,103476.0
2018-02-13 11:50:00,65.88,66.09,65.84,66.04,211826.0,60.1761,60.3679,60.1396,60.3222,211826.0
2018-02-13 12:00:00,66.04,66.05,65.88,65.89,71788.0,60.3222,60.3314,60.1761,60.1852,71788.0
2018-02-13 12:10:00,65.9,65.95,65.87,65.93,80419.0,60.1944,60.24,60.167,60.2218,80419.0
2018-02-13 12:20:00,65.93,65.94,65.89,65.9,134789.0,60.2218,60.2309,60.1852,60.1944,134789.0
2018-02-13 12:30:00,65.9,65.92,65.81,65.83,84203.0,60.1944,60.2126,60.1122,60.1304,84203.0
2018-02-13 12:40:00,65.83,65.9,65.81,65.89,41760.0,60.1304,60.1944,60.1122,60.1852,41760.0
2018-02-13 12:50:00,65.9,65.95,65.85,65.86,45844.0,60.1944,60.24,60.1487,60.1578,45844.0
2018-02-13 13:00:00,65.86,65.86,65.7,65.72,850450.0,60.1578,60.1578,60.0117,60.0299,850450.0
2018-02-13 13:10:00,65.71,65.85,65.66,65.81,86700.0,60.0208,60.1487,59.9751,60.1122,86700.0
2018-02-13 13:20:00,65.82,65.91,65.82,65.88,80214.0,60.1213,60.2035,60.1213,60.1761,80214.0
2018-02-13 13:30:00,65.89,65.98,65.87,65.98,55513.0,60.1852,60.2674,60.167,60.2674,55513.0
2018-02-13 13:40:00,65.98,65.98,65.93,65.95,75616.0,60.2674,60.2674,60.2218,60.24,75616.0
2018-02-13 13:50:00,65.95,66.07,65.93,66.02,120052.0,60.24,60.3496,60.2218,60.304,120052.0
2018-02-13 14:00:00,66.02,66.04,65.91,66.02,149459.0,60.304,60.3222,60.2035,60.304,149459.0
2018-02-13 14:10:00,66.02,66.06,65.99,66.02,119265.0,60.304,60.3405,60.2766,60.304,119265.0
2018-02-13 14:20:00,66.02,66.02,65.94,65.95,77893.0,60.304,60.304,60.2309,60.24,77893.0
2018-02-13 14:30:00,65.95,66.0,65.92,65.94,95590.0,60.24,60.2857,60.2126,60.2309,95590.0
2018-02-13 14:40:00,65.94,65.95,65.91,65.94,72829.0,60.2309,60.24,60.2035,60.2309,72829.0
2018-02-13 14:50:00,65.95,65.98,65.92,65.95,149252.0,60.24,60.2674,60.2126,60.24,149252.0
2018-02-13 15:00:00,65.94,65.96,65.86,65.87,104726.0,60.2309,60.2492,60.1578,60.167,104726.0
2018-02-13 15:10:00,65.86,65.99,65.82,65.96,101568.0,60.1578,60.2766,60.1213,60.2492,101568.0
2018-02-13 15:20:00,65.97,65.97,65.88,65.91,109600.0,60.2583,60.2583,60.1761,60.2035,109600.0
2018-02-13 15:30:00,65.91,66.0,65.87,65.99,151800.0,60.2035,60.2857,60.167,60.2766,151800.0
2018-02-13 15:40:00,65.98,65.99,65.83,65.93,184602.0,60.2674,60.2766,60.1304,60.2218,184602.0
2018-02-13 15:50:00,65.94,65.98,65.83,65.89,624168.0,60.2309,60.2674,60.1304,60.1852,624168.0
2018-02-14 09:30:00,65.72,66.0,65.55,65.93,284658.0,60.0299,60.2857,59.8747,60.2218,284658.0
2018-02-14 09:40:00,65.93,66.0,65.8,65.93,209068.0,60.2218,60.2857,60.103,60.2218,209068.0
2018-02-14 09:50:00,65.93,66.09,65.87,65.94,392720.0,60.2218,60.3679,60.167,60.2309,392720.0
2018-02-14 10:00:00,65.95,66.06,65.92,66.03,200446.0,60.24,60.3405,60.2126,60.3131,200446.0
2018-02-14 10:10:00,66.03,66.32,66.02,66.3,243661.0,60.3131,60.578,60.304,60.5597,243661.0
2018-02-14 10:20:00,66.3,66.48,66.28,66.39,169831.0,60.5597,60.7241,60.5415,60.6419,169831.0
2018-02-14 10:30:00,66.42,66.75,66.3,66.75,282323.0,60.6693,60.9708,60.5597,60.9708,282323.0
2018-02-14 10:40:00,66.75,66.96,66.48,66.92,591237.0,60.9708,61.1626,60.7241,61.1261,591237.0
2018-02-14 10:50:00,66.93,67.13,66.92,66.98,192343.0,61.1352,61.3179,61.1261,61.1809,192343.0
2018-02-14 11:00:00,66.98,67.09,66.93,66.95,134129.0,61.1809,61.2813,61.1352,61.1535,134129.0
2018-02-14 11:10:00,66.94,67.08,66.93,67.05,159664.0,61.1443,61.2722,61.1352,61.2448,159664.0
2018-02-14 11:20:00,67.06,67.11,66.95,67.0,118122.0,61.2539,61.2996,61.1535,61.1991,118122.0
2018-02-14 11:30:00,67.01,67.04,66.89,66.97,117514.0,61.2083,61.2357,61.0987,61.1717,117514.0
2018-02-14 11:40:00,66.98,67.09,66.96,67.01,219913.0,61.1809,61.2813,61.1626,61.2083,219913.0
2018-02-14 11:50:00,67.02,67.03,66.93,67.01,84564.0,61.2174,61.2265,61.1352,61.2083,84564.0
2018-02-14 12:00:00,67.0,67.15,66.99,67.11,100006.0,61.1991,61.3361,61.19,61.2996,100006.0
2018-02-14 12:10:00,67.1,67.17,67.0,67.01,100384.0,61.2905,61.3544,61.1991,61.2083,100384.0
2018-02-14 12:20:00,67.01,67.12,66.94,67.09,32700.0,61.2083,61.3087,61.1443,61.2813,32700.0
2018-02-14 12:30:00,67.08,67.32,67.08,67.28,199754.0,61.2722,61.4914,61.2722,61.4549,199754.0
2018-02-14 12:40:00,67.29,67.36,67.15,67.31,173390.0,61.464,61.528,61.3361,61.4823,173390.0
2018-02-14 12:50:00,67.3,67.47,67.27,67.39,225136.0,61.4732,61.6284,61.4458,61.5554,225136.0
2018-02-14 13:00:00,67.39,67.56,67.3,67.46,132104.0,61.5554,61.7106,61.4732,61.6193,132104.0
2018-02-14 13:10:00,67.45,67.62,67.44,67.56,121817.0,61.6102,61.7654,61.601,61.7106,121817.0
2018-02-14 13:20:00,67.56,67.68,67.56,67.58,134252.0,61.7106,61.8203,61.7106,61.7289,134252.0
2018-02-14 13:30:00,67.58,67.71,67.56,67.65,103984.0,61.7289,61.8477,61.7106,61.7928,103984.0
2018-02-14 13:40:00,67.64,67.7,67.57,67.67,78857.0,61.7837,61.8385,61.7198,61.8111,78857.0
2018-02-14 13:50:00,67.66,67.67,67.59,67.66,45580.0,61.802,61.8111,61.738,61.802,45580.0
2018-02-14 14:00:00,67.66,67.76,67.59,67.65,82444.0,61.802,61.8933,61.738,61.7928,82444.0
2018-02-14 14:10:00,67.65,67.87,67.64,67.86,141656.0,61.7928,61.9938,61.7837,61.9847,141656.0
2018-02-14 14:20:00,67.86,67.86,67.64,67.64,93919.0,61.9847,61.9847,61.7837,61.7837,93919.0
2018-02-14 14:30:00,67.64,67.8,67.6,67.8,95511.0,61.7837,61.9299,61.7472,61.9299,95511.0
2018-02-14 14:40:00,67.8,67.86,67.72,67.81,207973.0,61.9299,61.9847,61.8568,61.939,207973.0
2018-02-14 14:50:00,67.81,67.92,67.66,67.66,161262.0,61.939,62.0395,61.802,61.802,161262.0
2018-02-14 15:00:00,67.67,67.85,67.65,67.81,208630.0,61.8111,61.9755,61.7928,61.939,208630.0
2018-02-14 15:10:00,67.81,67.97,67.78,67.95,192758.0,61.939,62.0851,61.9116,62.0669,192758.0
2018-02-14 15:20:00,67.95,67.97,67.81,67.83,197546.0,62.0669,62.0851,61.939,61.9573,197546.0
2018-02-14 15:30:00,67.83,67.92,67.8,67.89,230863.0,61.9573,62.0395,61.9299,62.0121,230863.0
2018-02-14 15:40:00,67.89,68.01,67.8,67.98,384964.0,62.0121,62.1217,61.9299,62.0943,384964.0
2018-02-14 15:50:00,67.99,68.03,67.95,67.96,627747.0,62.1034,62.1399,62.0669,62.076,627747.0
2018-02-15 09:30:00,68.39,68.76,68.39,68.5,414239.0,62.4688,62.8067,62.4688,62.5693,414239.0
2018-02-15 09:40:00,68.49,68.66,68.28,68.6,209884.0,62.5601,62.7154,62.3683,62.6606,209884.0
2018-02-15 09:50:00,68.58,68.59,68.24,68.35,196689.0,62.6423,62.6515,62.3318,62.4322,196689.0
2018-02-15 10:00:00,68.36,68.37,68.18,68.25,152369.0,62.4414,62.4505,62.277,62.3409,152369.0
2018-02-15 10:10:00,68.26,68.28,67.86,67.89,248581.0,62.35,62.3683,61.9847,62.0121,248581.0
2018-02-15 10:20:00,67.9,67.91,67.56,67.65,214241.0,62.0212,62.0303,61.7106,61.7928,214241.0
2018-02-15 10:30:00,67.65,67.73,67.44,67.45,136997.0,61.7928,61.8659,61.601,61.6102,136997.0
2018-02-15 10:40:00,67.44,67.47,67.25,67.42,195596.0,61.601,61.6284,61.4275,61.5828,195596.0
2018-02-15 10:50:00,67.41,67.64,67.41,67.54,152942.0,61.5736,61.7837,61.5736,61.6924,152942.0
2018-02-15 11:00:00,67.53,67.54,67.33,67.49,92183.0,61.6832,61.6924,61.5006,61.6467,92183.0
2018-02-15 11:10:00,67.52,67.68,67.51,67.63,178182.0,61.6741,61.8203,61.665,61.7746,178182.0
2018-02-15 11:20:00,67.63,67.8,67.63,67.78,97970.0,61.7746,61.9299,61.7746,61.9116,97970.0
2018-02-15 11:30:00,67.79,67.81,67.71,67.79,56931.0,61.9207,61.939,61.8477,61.9207,56931.0
2018-02-15 11:40:00,67.79,67.95,67.78,67.95,60300.0,61.9207,62.0669,61.9116,62.0669,60300.0
2018-02-15 11:50:00,67.94,68.02,67.81,67.81,80336.0,62.0577,62.1308,61.939,61.939,80336.0
2018-02-15 12:00:00,67.81,67.93,67.74,67.8,100761.0,61.939,62.0486,61.8751,61.9299,100761.0
2018-02-15 12:10:00,67.8,67.99,67.8,67.98,129169.0,61.9299,62.1034,61.9299,62.0943,129169.0
2018-02-15 12:20:00,67.98,67.99,67.89,67.96,61664.0,62.0943,62.1034,62.0121,62.076,61664.0
2018-02-15 12:30:00,67.95,68.12,67.93,68.12,64560.0,62.0669,62.2222,62.0486,62.2222,64560.0
2018-02-15 12:40:00,68.12,68.15,68.02,68.06,76149.0,62.2222,62.2496,62.1308,62.1674,76149.0
2018-02-15 12:50:00,68.06,68.14,68.03,68.08,94223.0,62.1674,62.2404,62.1399,62.1856,94223.0
2018-02-15 13:00:00,68.08,68.3,68.08,68.22,63824.0,62.1856,62.3866,62.1856,62.3135,63824.0
2018-02-15 13:10:00,68.22,68.37,68.21,68.32,108556.0,62.3135,62.4505,62.3044,62.4048,108556.0
2018-02-15 13:20:00,68.31,68.32,68.11,68.14,51745.0,62.3957,62.4048,62.213,62.2404,51745.0
2018-02-15 13:30:00,68.15,68.17,68.05,68.12,65485.0,62.2496,62.2678,62.1582,62.2222,65485.0
2018-02-15 13:40:00,68.11,68.25,67.86,68.11,222551.0,62.213,62.3409,61.9847,62.213,222551.0
2018-02-15 13:50:00,68.12,68.14,67.95,68.07,81506.0,62.2222,62.2404,62.0669,62.1765,81506.0
2018-02-15 14:00:00,68.08,68.23,68.07,68.19,58745.0,62.1856,62.3226,62.1765,62.2861,58745.0
2018-02-15 14:10:00,68.19,68.2,68.03,68.04,99274.0,62.2861,62.2952,62.1399,62.1491,99274.0
2018-02-15 14:20:00,68.03,68.12,67.99,68.09,59320.0,62.1399,62.2222,62.1034,62.1948,59320.0
2018-02-15 14:30:00,68.09,68.12,68.04,68.1,61627.0,62.1948,62.2222,62.1491,62.2039,61627.0
2018-02-15 14:40:00,68.09,68.15,68.07,68.14,69607.0,62.1948,62.2496,62.1765,62.2404,69607.0
2018-02-15 14:50:00,68.13,68.13,68.05,68.11,90672.0,62.2313,62.2313,62.1582,62.213,90672.0
2018-02-15 15:00:00,68.11,68.21,68.08,68.14,87946.0,62.213,62.3044,62.1856,62.2404,87946.0
2018-02-15 15:10:00,68.13,68.21,68.1,68.15,96174.0,62.2313,62.3044,62.2039,62.2496,96174.0
2018-02-15 15:20:00,68.15,68.24,68.14,68.15,162234.0,62.2496,62.3318,62.2404,62.2496,162234.0
2018-02-15 15:30:00,68.15,68.21,68.09,68.2,227710.0,62.2496,62.3044,62.1948,62.2952,227710.0
2018-02-15 15:40:00,68.2,68.3,68.2,68.26,222627.0,62.2952,62.3866,62.2952,62.35,222627.0
2018-02-15 15:50:00,68.26,68.3,68.18,68.3,493259.0,62.35,62.3866,62.277,62.3866,493259.0
2018-02-16 09:30:00,67.9,68.98,67.74,68.96,703895.0,62.0212,63.0077,61.8751,62.9894,703895.0
2018-02-16 09:40:00,68.96,68.96,68.73,68.84,201341.0,62.9894,62.9894,62.7793,62.8798,201341.0
2018-02-16 09:50:00,68.85,68.94,68.73,68.78,139414.0,62.889,62.9712,62.7793,62.825,139414.0
2018-02-16 10:00:00,68.78,68.93,68.62,68.8,126287.0,62.825,62.962,62.6789,62.8433,126287.0
2018-02-16 10:10:00,68.8,68.85,68.67,68.76,94528.0,62.8433,62.889,62.7245,62.8067,94528.0
2018-02-16 10:20:00,68.76,68.76,68.64,68.73,84025.0,62.8067,62.8067,62.6971,62.7793,84025.0
2018-02-16 10:30:00,68.74,68.84,68.68,68.69,147687.0,62.7885,62.8798,62.7337,62.7428,147687.0
2018-02-16 10:40:00,68.69,68.83,68.68,68.82,99692.0,62.7428,62.8707,62.7337,62.8616,99692.0
2018-02-16 10:50:00,68.83,69.0,68.76,68.84,160208.0,62.8707,63.026,62.8067,62.8798,160208.0
2018-02-16 11:00:00,68.84,68.9,68.78,68.82,115469.0,62.8798,62.9346,62.825,62.8616,115469.0
2018-02-16 11:10:00,68.82,68.98,68.81,68.96,119726.0,62.8616,63.0077,62.8524,62.9894,119726.0
2018-02-16 11:20:00,68.96,68.97,68.87,68.87,142878.0,62.9894,62.9986,62.9072,62.9072,142878.0
2018-02-16 11:30:00,68.87,68.91,68.65,68.67,97482.0,62.9072,62.9438,62.7063,62.7245,97482.0
2018-02-16 11:40:00,68.67,68.77,68.67,68.74,64008.0,62.7245,62.8159,62.7245,62.7885,64008.0
2018-02-16 11:50:00,68.73,68.79,68.69,68.69,66887.0,62.7793,62.8341,62.7428,62.7428,66887.0
2018-02-16 12:00:00,68.7,68.78,68.65,68.74,95766.0,62.7519,62.825,62.7063,62.7885,95766.0
2018-02-16 12:10:00,68.75,68.78,68.7,68.76,80476.0,62.7976,62.825,62.7519,62.8067,80476.0
2018-02-16 12:20:00,68.77,68.78,68.64,68.66,133293.0,62.8159,62.825,62.6971,62.7154,133293.0
2018-02-16 12:30:00,68.66,68.94,68.65,68.89,104585.0,62.7154,62.9712,62.7063,62.9255,104585.0
2018-02-16 12:40:00,68.89,68.89,68.71,68.71,180169.0,62.9255,62.9255,62.7611,62.7611,180169.0
2018-02-16 12:50:00,68.71,68.72,68.46,68.56,143968.0,62.7611,62.7702,62.5327,62.6241,143968.0
2018-02-16 13:00:00,68.57,68.64,68.36,68.41,85127.0,62.6332,62.6971,62.4414,62.487,85127.0
2018-02-16 13:10:00,68.41,68.41,68.17,68.23,144581.0,62.487,62.487,62.2678,62.3226,144581.0
2018-02-16 13:20:00,68.23,68.4,68.2,68.34,75115.0,62.3226,62.4779,62.2952,62.4231,75115.0
2018-02-16 13:30:00,68.34,68.42,68.15,68.37,174248.0,62.4231,62.4962,62.2496,62.4505,174248.0
2018-02-16 13:40:00,68.36,68.51,68.36,68.47,98868.0,62.4414,62.5784,62.4414,62.5419,98868.0
2018-02-16 13:50:00,68.46,68.49,68.36,68.43,69944.0,62.5327,62.5601,62.4414,62.5053,69944.0
2018-02-16 14:00:00,68.42,68.49,68.27,68.27,54488.0,62.4962,62.5601,62.3592,62.3592,54488.0
2018-02-16 14:10:00,68.27,68.36,68.13,68.25,92784.0,62.3592,62.4414,62.2313,62.3409,92784.0
2018-02-16 14:20:00,68.25,68.29,68.08,68.27,154293.0,62.3409,62.3774,62.1856,62.3592,154293.0
2018-02-16 14:30:00,68.27,68.42,68.19,68.38,66851.0,62.3592,62.4962,62.2861,62.4596,66851.0
2018-02-16 14:40:00,68.37,68.41,68.26,68.38,75557.0,62.4505,62.487,62.35,62.4596,75557.0
2018-02-16 14:50:00,68.39,68.49,68.31,68.48,66069.0,62.4688,62.5601,62.3957,62.551,66069.0
2018-02-16 15:00:00,68.49,68.57,68.39,68.57,111237.0,62.5601,62.6332,62.4688,62.6332,111237.0
2018-02-16 15:10:00,68.57,68.59,68.47,68.51,93360.0,62.6332,62.6515,62.5419,62.5784,93360.0
2018-02-16 15:20:00,68.51,68.65,68.48,68.63,134567.0,62.5784,62.7063,62.551,62.688,134567.0
2018-02-16 15:30:00,68.62,68.67,68.41,68.59,158577.0,62.6789,62.7245,62.487,62.6515,158577.0
2018-02-16 15:40:00,68.58,68.65,68.44,68.59,221861.0,62.6423,62.7063,62.5145,62.6515,221861.0
2018-02-16 15:50:00,68.59,68.6,68.29,68.3,465961.0,62.6515,62.6606,62.3774,62.3866,465961.0
2018-02-20 09:30:00,67.64,67.89,67.28,67.33,415294.0,61.7837,62.0121,61.4549,61.5006,415294.0
2018-02-20 09:40:00,67.33,67.52,67.25,67.5,208544.0,61.5006,61.6741,61.4275,61.6558,208544.0
2018-02-20 09:50:00,67.5,67.51,67.05,67.2,255236.0,61.6558,61.665,61.2448,61.3818,255236.0
2018-02-20 10:00:00,67.21,67.4,67.2,67.3,162192.0,61.3909,61.5645,61.3818,61.4732,162192.0
2018-02-20 10:10:00,67.3,67.52,67.26,67.5,189898.0,61.4732,61.6741,61.4366,61.6558,189898.0
2018-02-20 10:20:00,67.5,67.71,67.48,67.63,145390.0,61.6558,61.8477,61.6376,61.7746,145390.0
2018-02-20 10:30:00,67.61,67.68,67.47,67.48,131296.0,61.7563,61.8203,61.6284,61.6376,131296.0
2018-02-20 10:40:00,67.49,67.71,67.46,67.68,95123.0,61.6467,61.8477,61.6193,61.8203,95123.0
2018-02-20 10:50:00,67.68,67.77,67.65,67.71,70501.0,61.8203,61.9025,61.7928,61.8477,70501.0
2018-02-20 11:00:00,67.72,67.81,67.68,67.75,120499.0,61.8568,61.939,61.8203,61.8842,120499.0
2018-02-20 11:10:00,67.75,67.89,67.75,67.83,84579.0,61.8842,62.0121,61.8842,61.9573,84579.0
2018-02-20 11:20:00,67.83,67.97,67.8,67.83,97307.0,61.9573,62.0851,61.9299,61.9573,97307.0
2018-02-20 11:30:00,67.83,67.86,67.73,67.73,81493.0,61.9573,61.9847,61.8659,61.8659,81493.0
2018-02-20 11:40:00,67.73,67.78,67.61,67.61,58423.0,61.8659,61.9116,61.7563,61.7563,58423.0
2018-02-20 11:50:00,67.62,67.77,67.61,67.77,55189.0,61.7654,61.9025,61.7563,61.9025,55189.0
2018-02-20 12:00:00,67.77,67.88,67.75,67.86,45509.0,61.9025,62.0029,61.8842,61.9847,45509.0
2018-02-20 12:10:00,67.86,67.88,67.79,67.8,33963.0,61.9847,62.0029,61.9207,61.9299,33963.0
2018-02-20 12:20:00,67.79,67.86,67.77,67.83,35617.0,61.9207,61.9847,61.9025,61.9573,35617.0
2018-02-20 12:30:00,67.83,67.84,67.76,67.81,48272.0,61.9573,61.9664,61.8933,61.939,48272.0
2018-02-20 12:40:00,67.82,67.87,67.78,67.87,37201.0,61.9481,61.9938,61.9116,61.9938,37201.0
2018-02-20 12:50:00,67.87,67.88,67.82,67.83,43934.0,61.9938,62.0029,61.9481,61.9573,43934.0
2018-02-20 13:00:00,67.82,67.83,67.53,67.53,67512.0,61.9481,61.9573,61.6832,61.6832,67512.0
2018-02-20 13:10:00,67.51,67.63,67.5,67.6,55018.0,61.665,61.7746,61.6558,61.7472,55018.0
2018-02-20 13:20:00,67.6,67.61,67.45,67.5,55436.0,61.7472,61.7563,61.6102,61.6558,55436.0
2018-02-20 13:30:00,67.5,67.58,67.4,67.58,89976.0,61.6558,61.7289,61.5645,61.7289,89976.0
2018-02-20 13:40:00,67.58,67.8,67.56,67.79,70424.0,61.7289,61.9299,61.7106,61.9207,70424.0
2018-02-20 13:50:00,67.79,67.84,67.75,67.83,65607.0,61.9207,61.9664,61.8842,61.9573,65607.0
2018-02-20 14:00:00,67.83,67.83,67.64,67.71,53866.0,61.9573,61.9573,61.7837,61.8477,53866.0
2018-02-20 14:10:00,67.71,67.71,67.57,67.65,46201.0,61.8477,61.8477,61.7198,61.7928,46201.0
2018-02-20 14:20:00,67.65,67.68,67.6,67.6,67206.0,61.7928,61.8203,61.7472,61.7472,67206.0
2018-02-20 14:30:00,67.6,67.74,67.6,67.74,43880.0,61.7472,61.8751,61.7472,61.8751,43880.0
2018-02-20 14:40:00,67.75,67.79,67.71,67.72,65660.0,61.8842,61.9207,61.8477,61.8568,65660.0
2018-02-20 14:50:00,67.73,67.74,67.57,67.59,50159.0,61.8659,61.8751,61.7198,61.738,50159.0
2018-02-20 15:00:00,67.59,67.65,67.48,67.48,78655.0,61.738,61.7928,61.6376,61.6376,78655.0
2018-02-20 15:10:00,67.48,67.54,67.43,67.48,73721.0,61.6376,61.6924,61.5919,61.6376,73721.0
2018-02-20 15:20:00,67.48,67.49,67.32,67.48,91157.0,61.6376,61.6467,61.4914,61.6376,91157.0
2018-02-20 15:30:00,67.47,67.58,67.47,67.54,95211.0,61.6284,61.7289,61.6284,61.6924,95211.0
2018-02-20 15:40:00,67.53,67.65,67.44,67.61,150281.0,61.6832,61.7928,61.601,61.7563,150281.0
2018-02-20 15:50:00,67.61,67.65,67.48,67.49,222245.0,61.7563,61.7928,61.6376,61.6467,222245.0
2018-02-21 09:30:00,67.66,67.99,67.56,67.92,164238.0,61.802,62.1034,61.7106,62.0395,164238.0
2018-02-21 09:40:00,67.92,67.99,67.88,67.92,99334.0,62.0395,62.1034,62.0029,62.0395,99334.0
2018-02-21 09:50:00,67.92,67.97,67.51,67.55,113495.0,62.0395,62.0851,61.665,61.7015,113495.0
2018-02-21 10:00:00,67.56,67.71,67.55,67.71,88640.0,61.7106,61.8477,61.7015,61.8477,88640.0
2018-02-21 10:10:00,67.71,67.72,67.51,67.68,72123.0,61.8477,61.8568,61.665,61.8203,72123.0
2018-02-21 10:20:00,67.69,67.75,67.66,67.68,96207.0,61.8294,61.8842,61.802,61.8203,96207.0
2018-02-21 10:30:00,67.68,67.76,67.61,67.73,92336.0,61.8203,61.8933,61.7563,61.8659,92336.0
2018-02-21 10:40:00,67.73,67.78,67.67,67.67,85300.0,61.8659,61.9116,61.8111,61.8111,85300.0
2018-02-21 10:50:00,67.67,67.77,67.63,67.76,72820.0,61.8111,61.9025,61.7746,61.8933,72820.0
2018-02-21 11:00:00,67.77,67.82,67.71,67.8,83434.0,61.9025,61.9481,61.8477,61.9299,83434.0
2018-02-21 11:10:00,67.8,67.82,67.72,67.82,88402.0,61.9299,61.9481,61.8568,61.9481,88402.0
2018-02-21 11:20:00,67.82,67.84,67.75,67.76,96308.0,61.9481,61.9664,61.8842,61.8933,96308.0
2018-02-21 11:30:00,67.76,67.85,67.66,67.82,63147.0,61.8933,61.9755,61.802,61.9481,63147.0
2018-02-21 11:40:00,67.81,67.82,67.69,67.79,80149.0,61.939,61.9481,61.8294,61.9207,80149.0
2018-02-21 11:50:00,67.78,67.86,67.75,67.79,62210.0,61.9116,61.9847,61.8842,61.9207,62210.0
2018-02-21 12:00:00,67.79,67.8,67.65,67.67,52790.0,61.9207,61.9299,61.7928,61.8111,52790.0
2018-02-21 12:10:00,67.67,67.67,67.58,67.61,78562.0,61.8111,61.8111,61.7289,61.7563,78562.0
2018-02-21 12:20:00,67.61,67.62,67.5,67.52,52344.0,61.7563,61.7654,61.6558,61.6741,52344.0
2018-02-21 12:30:00,67.53,67.64,67.5,67.64,52980.0,61.6832,61.7837,61.6558,61.7837,52980.0
2018-02-21 12:40:00,67.65,67.66,67.54,67.61,72257.0,61.7928,61.802,61.6924,61.7563,72257.0
2018-02-21 12:50:00,67.62,67.67,67.58,67.58,93425.0,61.7654,61.8111,61.7289,61.7289,93425.0
2018-02-21 13:00:00,67.59,67.61,67.56,67.56,69828.0,61.738,61.7563,61.7106,61.7106,69828.0
2018-02-21 13:10:00,67.57,67.72,67.57,67.71,88065.0,61.7198,61.8568,61.7198,61.8477,88065.0
2018-02-21 13:20:00,67.7,67.71,67.59,67.66,46727.0,61.8385,61.8477,61.738,61.802,46727.0
2018-02-21 13:30:00,67.66,67.68,67.59,67.59,69678.0,61.802,61.8203,61.738,61.738,69678.0
2018-02-21 13:40:00,67.59,67.68,67.56,67.66,64045.0,61.738,61.8203,61.7106,61.802,64045.0
2018-02-21 13:50:00,67.66,67.7,67.65,67.67,57274.0,61.802,61.8385,61.7928,61.8111,57274.0
2018-02-21 14:00:00,67.68,68.02,67.61,67.89,127618.0,61.8203,62.1308,61.7563,62.0121,127618.0
2018-02-21 14:10:00,67.9,67.98,67.82,67.92,87621.0,62.0212,62.0943,61.9481,62.0395,87621.0
2018-02-21 14:20:00,67.92,67.95,67.77,67.77,103281.0,62.0395,62.0669,61.9025,61.9025,103281.0
2018-02-21 14:30:00,67.78,67.82,67.69,67.79,75869.0,61.9116,61.9481,61.8294,61.9207,75869.0
2018-02-21 14:40:00,67.78,67.85,67.67,67.69,85810.0,61.9116,61.9755,61.8111,61.8294,85810.0
2018-02-21 14:50:00,67.69,67.78,67.57,67.74,78232.0,61.8294,61.9116,61.7198,61.8751,78232.0
2018-02-21 15:00:00,67.74,67.74,67.36,67.43,121490.0,61.8751,61.8751,61.528,61.5919,121490.0
2018-02-21 15:10:00,67.42,67.47,67.26,67.45,91726.0,61.5828,61.6284,61.4366,61.6102,91726.0
2018-02-21 15:20:00,67.44,67.54,67.36,67.43,219285.0,61.601,61.6924,61.528,61.5919,219285.0
2018-02-21 15:30:00,67.42,67.56,67.41,67.44,225505.0,61.5828,61.7106,61.5736,61.601,225505.0
2018-02-21 15:40:00,67.43,67.47,67.25,67.36,197799.0,61.5919,61.6284,61.4275,61.528,197799.0
2018-02-21 15:50:00,67.36,67.36,67.03,67.03,484286.0,61.528,61.528,61.2265,61.2265,484286.0
2018-02-22 09:30:00,67.25,67.25,66.96,67.22,267645.0,61.4275,61.4275,61.1626,61.4001,267645.0
2018-02-22 09:40:00,67.21,67.48,66.98,67.08,151985.0,61.3909,61.6376,61.1809,61.2722,151985.0
2018-02-22 09:50:00,67.08,67.09,66.76,66.78,133587.0,61.2722,61.2813,60.9799,60.9982,133587.0
2018-02-22 10:00:00,66.79,67.01,66.79,66.97,150417.0,61.0073,61.2083,61.0073,61.1717,150417.0
2018-02-22 10:10:00,66.96,67.12,66.91,66.91,148331.0,61.1626,61.3087,61.1169,61.1169,148331.0
2018-02-22 10:20:00,66.9,66.98,66.88,66.89,107135.0,61.1078,61.1809,61.0895,61.0987,107135.0
2018-02-22 10:30:00,66.9,66.94,66.74,66.94,131161.0,61.1078,61.1443,60.9616,61.1443,131161.0
2018-02-22 10:40:00,66.95,67.17,66.91,67.17,154650.0,61.1535,61.3544,61.1169,61.3544,154650.0
2018-02-22 10:50:00,67.18,67.29,67.03,67.08,108131.0,61.3635,61.464,61.2265,61.2722,108131.0
2018-02-22 11:00:00,67.08,67.11,66.95,67.08,122057.0,61.2722,61.2996,61.1535,61.2722,122057.0
2018-02-22 11:10:00,67.09,67.23,67.05,67.08,209721.0,61.2813,61.4092,61.2448,61.2722,209721.0
2018-02-22 11:20:00,67.08,67.32,67.07,67.28,168143.0,61.2722,61.4914,61.2631,61.4549,168143.0
2018-02-22 11:30:00,67.28,67.33,67.22,67.26,132787.0,61.4549,61.5006,61.4001,61.4366,132787.0
2018-02-22 11:40:00,67.27,67.38,67.25,67.37,77166.0,61.4458,61.5462,61.4275,61.5371,77166.0
2018-02-22 11:50:00,67.37,67.38,67.17,67.21,99066.0,61.5371,61.5462,61.3544,61.3909,99066.0
2018-02-22 12:00:00,67.21,67.31,67.2,67.31,94601.0,61.3909,61.4823,61.3818,61.4823,94601.0
2018-02-22 12:10:00,67.3,67.34,67.24,67.27,69555.0,61.4732,61.5097,61.4183,61.4458,69555.0
2018-02-22 12:20:00,67.28,67.36,67.22,67.25,76896.0,61.4549,61.528,61.4001,61.4275,76896.0
2018-02-22 12:30:00,67.26,67.3,67.14,67.15,87682.0,61.4366,61.4732,61.327,61.3361,87682.0
2018-02-22 12:40:00,67.15,67.16,66.9,66.91,107764.0,61.3361,61.3453,61.1078,61.1169,107764.0
2018-02-22 12:50:00,66.9,67.05,66.82,66.95,101179.0,61.1078,61.2448,61.0347,61.1535,101179.0
2018-02-22 13:00:00,66.95,67.03,66.92,67.0,107985.0,61.1535,61.2265,61.1261,61.1991,107985.0
2018-02-22 13:10:00,67.01,67.02,66.81,66.88,147178.0,61.2083,61.2174,61.0256,61.0895,147178.0
2018-02-22 13:20:00,66.88,66.99,66.82,66.94,86651.0,61.0895,61.19,61.0347,61.1443,86651.0
2018-02-22 13:30:00,66.95,66.96,66.83,66.94,85473.0,61.1535,61.1626,61.0438,61.1443,85473.0
2018-02-22 13:40:00,66.94,66.98,66.83,66.88,142815.0,61.1443,61.1809,61.0438,61.0895,142815.0
2018-02-22 13:50:00,66.87,67.09,66.86,67.04,78439.0,61.0804,61.2813,61.0712,61.2357,78439.0
2018-02-22 14:00:00,67.04,67.17,67.01,67.13,82183.0,61.2357,61.3544,61.2083,61.3179,82183.0
2018-02-22 14:10:00,67.13,67.19,67.1,67.16,107608.0,61.3179,61.3727,61.2905,61.3453,107608.0
2018-02-22 14:20:00,67.16,67.26,67.07,67.23,74486.0,61.3453,61.4366,61.2631,61.4092,74486.0
2018-02-22 14:30:00,67.24,67.31,67.23,67.26,73983.0,61.4183,61.4823,61.4092,61.4366,73983.0
2018-02-22 14:40:00,67.26,67.27,67.03,67.03,86946.0,61.4366,61.4458,61.2265,61.2265,86946.0
2018-02-22 14:50:00,67.03,67.07,66.86,66.92,113613.0,61.2265,61.2631,61.0712,61.1261,113613.0
2018-02-22 15:00:00,66.91,67.0,66.84,66.88,131293.0,61.1169,61.1991,61.053,61.0895,131293.0
2018-02-22 15:10:00,66.88,67.06,66.87,67.05,122394.0,61.0895,61.2539,61.0804,61.2448,122394.0
2018-02-22 15:20:00,67.05,67.1,66.99,67.01,108124.0,61.2448,61.2905,61.19,61.2083,108124.0
2018-02-22 15:30:00,67.01,67.12,66.96,67.08,206363.0,61.2083,61.3087,61.1626,61.2722,206363.0
2018-02-22 15:40:00,67.08,67.19,66.93,66.97,357541.0,61.2722,61.3727,61.1352,61.1717,357541.0
2018-02-22 15:50:00,66.96,67.2,66.94,67.11,543958.0,61.1626,61.3818,61.1443,61.2996,543958.0
2018-02-23 09:30:00,67.39,67.51,67.17,67.37,156159.0,61.5554,61.665,61.3544,61.5371,156159.0
2018-02-23 09:40:00,67.38,67.48,67.0,67.03,86465.0,61.5462,61.6376,61.1991,61.2265,86465.0
2018-02-23 09:50:00,67.0,67.13,66.99,67.13,61206.0,61.1991,61.3179,61.19,61.3179,61206.0
2018-02-23 10:00:00,67.13,67.19,67.06,67.13,75497.0,61.3179,61.3727,61.2539,61.3179,75497.0
2018-02-23 10:10:00,67.14,67.16,66.87,66.92,73291.0,61.327,61.3453,61.0804,61.1261,73291.0
2018-02-23 10:20:00,66.92,66.96,66.87,66.92,67020.0,61.1261,61.1626,61.0804,61.1261,67020.0
2018-02-23 10:30:00,66.92,67.01,66.85,66.98,98985.0,61.1261,61.2083,61.0621,61.1809,98985.0
2018-02-23 10:40:00,66.99,67.27,66.98,67.17,149552.0,61.19,61.4458,61.1809,61.3544,149552.0
2018-02-23 10:50:00,67.18,67.33,67.17,67.29,111373.0,61.3635,61.5006,61.3544,61.464,111373.0
2018-02-23 11:00:00,67.29,67.41,67.24,67.41,98829.0,61.464,61.5736,61.4183,61.5736,98829.0
2018-02-23 11:10:00,67.39,67.52,67.35,67.4,187310.0,61.5554,61.6741,61.5188,61.5645,187310.0
2018-02-23 11:20:00,67.4,67.41,67.24,67.27,60023.0,61.5645,61.5736,61.4183,61.4458,60023.0
2018-02-23 11:30:00,67.28,67.48,67.22,67.48,80270.0,61.4549,61.6376,61.4001,61.6376,80270.0
2018-02-23 11:40:00,67.47,67.47,67.37,67.37,35991.0,61.6284,61.6284,61.5371,61.5371,35991.0
2018-02-23 11:50:00,67.37,67.43,67.34,67.42,39160.0,61.5371,61.5919,61.5097,61.5828,39160.0
2018-02-23 12:00:00,67.42,67.47,67.37,67.44,55574.0,61.5828,61.6284,61.5371,61.601,55574.0
2018-02-23 12:10:00,67.44,67.59,67.43,67.57,74624.0,61.601,61.738,61.5919,61.7198,74624.0
2018-02-23 12:20:00,67.57,67.61,67.46,67.48,85433.0,61.7198,61.7563,61.6193,61.6376,85433.0
2018-02-23 12:30:00,67.46,67.47,67.37,67.42,31468.0,61.6193,61.6284,61.5371,61.5828,31468.0
2018-02-23 12:40:00,67.42,67.43,67.32,67.41,40283.0,61.5828,61.5919,61.4914,61.5736,40283.0
2018-02-23 12:50:00,67.41,67.48,67.38,67.44,30847.0,61.5736,61.6376,61.5462,61.601,30847.0
2018-02-23 13:00:00,67.44,67.44,67.31,67.34,37536.0,61.601,61.601,61.4823,61.5097,37536.0
2018-02-23 13:10:00,67.34,67.35,67.27,67.35,35854.0,61.5097,61.5188,61.4458,61.5188,35854.0
2018-02-23 13:20:00,67.35,67.4,67.34,67.37,30938.0,61.5188,61.5645,61.5097,61.5371,30938.0
2018-02-23 13:30:00,67.37,67.5,67.37,67.48,40965.0,61.5371,61.6558,61.5371,61.6376,40965.0
2018-02-23 13:40:00,67.49,67.62,67.47,67.61,74392.0,61.6467,61.7654,61.6284,61.7563,74392.0
2018-02-23 13:50:00,67.61,67.65,67.58,67.61,40375.0,61.7563,61.7928,61.7289,61.7563,40375.0
2018-02-23 14:00:00,67.62,67.65,67.49,67.51,78301.0,61.7654,61.7928,61.6467,61.665,78301.0
2018-02-23 14:10:00,67.52,67.61,67.51,67.59,50510.0,61.6741,61.7563,61.665,61.738,50510.0
2018-02-23 14:20:00,67.59,67.77,67.59,67.68,51694.0,61.738,61.9025,61.738,61.8203,51694.0
2018-02-23 14:30:00,67.68,67.74,67.64,67.72,83575.0,61.8203,61.8751,61.7837,61.8568,83575.0
2018-02-23 14:40:00,67.72,67.93,67.71,67.92,60517.0,61.8568,62.0486,61.8477,62.0395,60517.0
2018-02-23 14:50:00,67.92,67.98,67.9,67.94,66077.0,62.0395,62.0943,62.0212,62.0577,66077.0
2018-02-23 15:00:00,67.93,68.1,67.93,68.02,121156.0,62.0486,62.2039,62.0486,62.1308,121156.0
2018-02-23 15:10:00,68.03,68.05,67.93,67.98,88685.0,62.1399,62.1582,62.0486,62.0943,88685.0
2018-02-23 15:20:00,67.97,68.1,67.95,68.06,81330.0,62.0851,62.2039,62.0669,62.1674,81330.0
2018-02-23 15:30:00,68.07,68.11,67.94,67.95,100012.0,62.1765,62.213,62.0577,62.0669,100012.0
2018-02-23 15:40:00,67.96,68.07,67.96,67.98,165050.0,62.076,62.1765,62.076,62.0943,165050.0
2018-02-23 15:50:00,67.98,68.16,67.98,68.15,377105.0,62.0943,62.2587,62.0943,62.2496,377105.0
2018-02-26 09:30:00,68.39,68.92,68.34,68.75,216151.0,62.4688,62.9529,62.4231,62.7976,216151.0
2018-02-26 09:40:00,68.75,68.78,68.46,68.53,89963.0,62.7976,62.825,62.5327,62.5967,89963.0
2018-02-26 09:50:00,68.56,68.8,68.51,68.79,93446.0,62.6241,62.8433,62.5784,62.8341,93446.0
2018-02-26 10:00:00,68.79,68.85,68.74,68.78,62966.0,62.8341,62.889,62.7885,62.825,62966.0
2018-02-26 10:10:00,68.78,68.8,68.66,68.7,117506.0,62.825,62.8433,62.7154,62.7519,117506.0
2018-02-26 10:20:00,68.7,68.72,68.48,68.55,87889.0,62.7519,62.7702,62.551,62.6149,87889.0
2018-02-26 10:30:00,68.56,68.69,68.44,68.69,77140.0,62.6241,62.7428,62.5145,62.7428,77140.0
2018-02-26 10:40:00,68.69,68.71,68.58,68.65,89506.0,62.7428,62.7611,62.6423,62.7063,89506.0
2018-02-26 10:50:00,68.65,68.71,68.48,68.69,191885.0,62.7063,62.7611,62.551,62.7428,191885.0
2018-02-26 11:00:00,68.69,68.86,68.65,68.8,98183.0,62.7428,62.8981,62.7063,62.8433,98183.0
2018-02-26 11:10:00,68.8,68.97,68.79,68.97,62836.0,62.8433,62.9986,62.8341,62.9986,62836.0
2018-02-26 11:20:00,68.97,69.18,68.97,69.15,252696.0,62.9986,63.1904,62.9986,63.163,252696.0
2018-02-26 11:30:00,69.15,69.22,69.06,69.08,117544.0,63.163,63.2269,63.0808,63.099,117544.0
2018-02-26 11:40:00,69.08,69.2,69.06,69.15,99277.0,63.099,63.2087,63.0808,63.163,99277.0
2018-02-26 11:50:00,69.15,69.33,69.14,69.26,110280.0,63.163,63.3274,63.1538,63.2635,110280.0
2018-02-26 12:00:00,69.27,69.43,69.26,69.42,92701.0,63.2726,63.4187,63.2635,63.4096,92701.0
2018-02-26 12:10:00,69.43,69.48,69.4,69.45,136476.0,63.4187,63.4644,63.3913,63.437,136476.0
2018-02-26 12:20:00,69.46,69.47,69.36,69.37,62641.0,63.4461,63.4553,63.3548,63.3639,62641.0
2018-02-26 12:30:00,69.38,69.39,69.2,69.23,65779.0,63.3731,63.3822,63.2087,63.2361,65779.0
2018-02-26 12:40:00,69.23,69.36,69.18,69.35,78426.0,63.2361,63.3548,63.1904,63.3457,78426.0
2018-02-26 12:50:00,69.35,69.37,69.19,69.24,100904.0,63.3457,63.3639,63.1995,63.2452,100904.0
2018-02-26 13:00:00,69.24,69.34,69.23,69.28,53183.0,63.2452,63.3365,63.2361,63.2817,53183.0
2018-02-26 13:10:00,69.28,69.35,69.24,69.34,37600.0,63.2817,63.3457,63.2452,63.3365,37600.0
2018-02-26 13:20:00,69.35,69.44,69.34,69.44,56301.0,63.3457,63.4279,63.3365,63.4279,56301.0
2018-02-26 13:30:00,69.43,69.45,69.36,69.45,67645.0,63.4187,63.437,63.3548,63.437,67645.0
2018-02-26 13:40:00,69.45,69.49,69.32,69.36,68323.0,63.437,63.4735,63.3183,63.3548,68323.0
2018-02-26 13:50:00,69.37,69.43,69.36,69.43,132592.0,63.3639,63.4187,63.3548,63.4187,132592.0
2018-02-26 14:00:00,69.42,69.52,69.42,69.51,124826.0,63.4096,63.5009,63.4096,63.4918,124826.0
2018-02-26 14:10:00,69.51,69.57,69.48,69.52,118950.0,63.4918,63.5466,63.4644,63.5009,118950.0
2018-02-26 14:20:00,69.51,69.54,69.44,69.45,73274.0,63.4918,63.5192,63.4279,63.437,73274.0
2018-02-26 14:30:00,69.44,69.48,69.38,69.46,105340.0,63.4279,63.4644,63.3731,63.4461,105340.0
2018-02-26 14:40:00,69.46,69.52,69.46,69.47,80786.0,63.4461,63.5009,63.4461,63.4553,80786.0
2018-02-26 14:50:00,69.46,69.56,69.44,69.52,75939.0,63.4461,63.5375,63.4279,63.5009,75939.0
2018-02-26 15:00:00,69.52,69.62,69.5,69.61,82405.0,63.5009,63.5923,63.4827,63.5832,82405.0
2018-02-26 15:10:00,69.6,69.65,69.54,69.61,74591.0,63.574,63.6197,63.5192,63.5832,74591.0
2018-02-26 15:20:00,69.61,69.65,69.58,69.62,97363.0,63.5832,63.6197,63.5557,63.5923,97363.0
2018-02-26 15:30:00,69.62,69.73,69.58,69.73,152936.0,63.5923,63.6928,63.5557,63.6928,152936.0
2018-02-26 15:40:00,69.73,69.81,69.72,69.74,332953.0,63.6928,63.7658,63.6836,63.7019,332953.0
2018-02-26 15:50:00,69.74,69.77,69.63,69.65,467951.0,63.7019,63.7293,63.6014,63.6197,467951.0
2018-02-27 09:30:00,70.0,70.25,69.82,69.93,808178.0,63.9394,64.1677,63.775,63.8754,808178.0
2018-02-27 09:40:00,69.92,69.94,69.52,69.7,134985.0,63.8663,63.8846,63.5009,63.6654,134985.0
2018-02-27 09:50:00,69.72,69.73,69.22,69.25,210564.0,63.6836,63.6928,63.2269,63.2543,210564.0
2018-02-27 10:00:00,69.24,69.3,68.88,68.9,272296.0,63.2452,63.3,62.9164,62.9346,272296.0
2018-02-27 10:10:00,68.91,69.02,68.79,68.97,131486.0,62.9438,63.0442,62.8341,62.9986,131486.0
2018-02-27 10:20:00,68.98,69.1,68.92,68.97,228660.0,63.0077,63.1173,62.9529,62.9986,228660.0
2018-02-27 10:30:00,68.96,69.0,68.58,68.66,136271.0,62.9894,63.026,62.6423,62.7154,136271.0
2018-02-27 10:40:00,68.66,68.73,68.45,68.57,181419.0,62.7154,62.7793,62.5236,62.6332,181419.0
2018-02-27 10:50:00,68.57,68.57,68.26,68.53,111049.0,62.6332,62.6332,62.35,62.5967,111049.0
2018-02-27 11:00:00,68.53,68.53,68.31,68.51,172173.0,62.5967,62.5967,62.3957,62.5784,172173.0
2018-02-27 11:10:00,68.52,68.55,68.22,68.25,203421.0,62.5875,62.6149,62.3135,62.3409,203421.0
2018-02-27 11:20:00,68.25,68.42,68.24,68.36,112723.0,62.3409,62.4962,62.3318,62.4414,112723.0
2018-02-27 11:30:00,68.36,68.46,68.26,68.41,76934.0,62.4414,62.5327,62.35,62.487,76934.0
2018-02-27 11:40:00,68.41,68.44,68.3,68.39,114756.0,62.487,62.5145,62.3866,62.4688,114756.0
2018-02-27 11:50:00,68.39,68.43,68.24,68.29,83986.0,62.4688,62.5053,62.3318,62.3774,83986.0
2018-02-27 12:00:00,68.28,68.41,68.27,68.41,83126.0,62.3683,62.487,62.3592,62.487,83126.0
2018-02-27 12:10:00,68.41,68.46,68.27,68.27,79106.0,62.487,62.5327,62.3592,62.3592,79106.0
2018-02-27 12:20:00,68.28,68.36,68.19,68.34,114743.0,62.3683,62.4414,62.2861,62.4231,114743.0
2018-02-27 12:30:00,68.33,68.44,68.29,68.39,84735.0,62.414,62.5145,62.3774,62.4688,84735.0
2018-02-27 12:40:00,68.38,68.51,68.33,68.42,78554.0,62.4596,62.5784,62.414,62.4962,78554.0
2018-02-27 12:50:00,68.43,68.56,68.43,68.54,97724.0,62.5053,62.6241,62.5053,62.6058,97724.0
2018-02-27 13:00:00,68.53,68.53,68.4,68.49,59393.0,62.5967,62.5967,62.4779,62.5601,59393.0
2018-02-27 13:10:00,68.5,68.51,68.32,68.41,54071.0,62.5693,62.5784,62.4048,62.487,54071.0
2018-02-27 13:20:00,68.41,68.46,68.38,68.42,44588.0,62.487,62.5327,62.4596,62.4962,44588.0
2018-02-27 13:30:00,68.41,68.42,68.29,68.39,51860.0,62.487,62.4962,62.3774,62.4688,51860.0
2018-02-27 13:40:00,68.38,68.5,68.32,68.35,51600.0,62.4596,62.5693,62.4048,62.4322,51600.0
2018-02-27 13:50:00,68.35,68.4,68.25,68.38,87243.0,62.4322,62.4779,62.3409,62.4596,87243.0
2018-02-27 14:00:00,68.38,68.44,68.21,68.34,69455.0,62.4596,62.5145,62.3044,62.4231,69455.0
2018-02-27 14:10:00,68.34,68.37,68.23,68.27,66988.0,62.4231,62.4505,62.3226,62.3592,66988.0
2018-02-27 14:20:00,68.28,68.4,68.16,68.39,80377.0,62.3683,62.4779,62.2587,62.4688,80377.0
2018-02-27 14:30:00,68.39,68.51,68.35,68.45,69744.0,62.4688,62.5784,62.4322,62.5236,69744.0
2018-02-27 14:40:00,68.45,68.47,68.32,68.32,71110.0,62.5236,62.5419,62.4048,62.4048,71110.0
2018-02-27 14:50:00,68.31,68.51,68.3,68.44,100894.0,62.3957,62.5784,62.3866,62.5145,100894.0
2018-02-27 15:00:00,68.43,68.48,68.3,68.31,108141.0,62.5053,62.551,62.3866,62.3957,108141.0
2018-02-27 15:10:00,68.31,68.39,68.28,68.31,80255.0,62.3957,62.4688,62.3683,62.3957,80255.0
2018-02-27 15:20:00,68.31,68.4,68.23,68.33,96034.0,62.3957,62.4779,62.3226,62.414,96034.0
2018-02-27 15:30:00,68.33,68.42,68.24,68.31,142703.0,62.414,62.4962,62.3318,62.3957,142703.0
2018-02-27 15:40:00,68.31,68.47,68.22,68.4,241785.0,62.3957,62.5419,62.3135,62.4779,241785.0
2018-02-27 15:50:00,68.41,68.41,68.04,68.04,496983.0,62.487,62.487,62.1491,62.1491,496983.0
2018-02-28 09:30:00,68.1,68.3,67.67,68.06,326886.0,62.2039,62.3866,61.8111,62.1674,326886.0
2018-02-28 09:40:00,68.05,68.08,67.57,67.85,98411.0,62.1582,62.1856,61.7198,61.9755,98411.0
2018-02-28 09:50:00,67.87,68.06,67.84,67.97,218568.0,61.9938,62.1674,61.9664,62.0851,218568.0
2018-02-28 10:00:00,67.97,68.05,67.8,67.81,112570.0,62.0851,62.1582,61.9299,61.939,112570.0
2018-02-28 10:10:00,67.8,68.14,67.67,68.1,86405.0,61.9299,62.2404,61.8111,62.2039,86405.0
2018-02-28 10:20:00,68.09,68.1,67.92,67.93,57487.0,62.1948,62.2039,62.0395,62.0486,57487.0
2018-02-28 10:30:00,67.93,68.0,67.82,67.94,92018.0,62.0486,62.1125,61.9481,62.0577,92018.0
2018-02-28 10:40:00,67.94,67.94,67.81,67.87,103680.0,62.0577,62.0577,61.939,61.9938,103680.0
2018-02-28 10:50:00,67.87,67.92,67.56,67.68,112298.0,61.9938,62.0395,61.7106,61.8203,112298.0
2018-02-28 11:00:00,67.68,67.79,67.63,67.66,278656.0,61.8203,61.9207,61.7746,61.802,278656.0
2018-02-28 11:10:00,67.66,67.81,67.58,67.75,65615.0,61.802,61.939,61.7289,61.8842,65615.0
2018-02-28 11:20:00,67.75,67.8,67.64,67.65,89774.0,61.8842,61.9299,61.7837,61.7928,89774.0
2018-02-28 11:30:00,67.66,67.69,67.39,67.39,69437.0,61.802,61.8294,61.5554,61.5554,69437.0
2018-02-28 11:40:00,67.39,67.52,67.35,67.52,76177.0,61.5554,61.6741,61.5188,61.6741,76177.0
2018-02-28 11:50:00,67.53,67.63,67.51,67.62,53090.0,61.6832,61.7746,61.665,61.7654,53090.0
2018-02-28 12:00:00,67.62,67.78,67.6,67.78,98086.0,61.7654,61.9116,61.7472,61.9116,98086.0
2018-02-28 12:10:00,67.77,67.8,67.69,67.69,42195.0,61.9025,61.9299,61.8294,61.8294,42195.0
2018-02-28 12:20:00,67.69,67.73,67.58,67.59,66657.0,61.8294,61.8659,61.7289,61.738,66657.0
2018-02-28 12:30:00,67.58,67.75,67.53,67.74,49309.0,61.7289,61.8842,61.6832,61.8751,49309.0
2018-02-28 12:40:00,67.73,67.8,67.66,67.8,55598.0,61.8659,61.9299,61.802,61.9299,55598.0
2018-02-28 12:50:00,67.8,67.83,67.74,67.74,53573.0,61.9299,61.9573,61.8751,61.8751,53573.0
2018-02-28 13:00:00,67.74,67.74,67.62,67.71,41794.0,61.8751,61.8751,61.7654,61.8477,41794.0
2018-02-28 13:10:00,67.71,67.73,67.62,67.66,40374.0,61.8477,61.8659,61.7654,61.802,40374.0
2018-02-28 13:20:00,67.66,67.78,67.64,67.76,42555.0,61.802,61.9116,61.7837,61.8933,42555.0
2018-02-28 13:30:00,67.77,67.84,67.76,67.78,39866.0,61.9025,61.9664,61.8933,61.9116,39866.0
2018-02-28 13:40:00,67.77,67.8,67.47,67.48,81383.0,61.9025,61.9299,61.6284,61.6376,81383.0
2018-02-28 13:50:00,67.48,67.79,67.45,67.79,68709.0,61.6376,61.9207,61.6102,61.9207,68709.0
2018-02-28 14:00:00,67.79,67.96,67.79,67.96,63410.0,61.9207,62.076,61.9207,62.076,63410.0
2018-02-28 14:10:00,67.96,67.99,67.91,67.92,64816.0,62.076,62.1034,62.0303,62.0395,64816.0
2018-02-28 14:20:00,67.92,67.97,67.86,67.9,49366.0,62.0395,62.0851,61.9847,62.0212,49366.0
2018-02-28 14:30:00,67.91,67.93,67.78,67.78,57322.0,62.0303,62.0486,61.9116,61.9116,57322.0
2018-02-28 14:40:00,67.77,67.83,67.69,67.72,77914.0,61.9025,61.9573,61.8294,61.8568,77914.0
2018-02-28 14:50:00,67.72,67.72,67.48,67.52,56229.0,61.8568,61.8568,61.6376,61.6741,56229.0
2018-02-28 15:00:00,67.52,67.64,67.48,67.64,108852.0,61.6741,61.7837,61.6376,61.7837,108852.0
2018-02-28 15:10:00,67.65,67.67,67.49,67.53,88058.0,61.7928,61.8111,61.6467,61.6832,88058.0
2018-02-28 15:20:00,67.52,67.52,67.34,67.43,74308.0,61.6741,61.6741,61.5097,61.5919,74308.0
2018-02-28 15:30:00,67.44,67.65,67.43,67.65,111095.0,61.601,61.7928,61.5919,61.7928,111095.0
2018-02-28 15:40:00,67.65,67.65,67.25,67.25,274915.0,61.7928,61.7928,61.4275,61.4275,274915.0
2018-02-28 15:50:00,67.26,67.3,67.01,67.02,780239.0,61.4366,61.4732,61.2083,61.2174,780239.0
2018-03-01 09:30:00,67.24,67.67,67.2,67.47,258463.0,61.4183,61.8111,61.3818,61.6284,258463.0
2018-03-01 09:40:00,67.46,67.47,66.96,67.11,183609.0,61.6193,61.6284,61.1626,61.2996,183609.0
2018-03-01 09:50:00,67.12,67.2,66.8,66.88,98761.0,61.3087,61.3818,61.0164,61.0895,98761.0
2018-03-01 10:00:00,66.89,67.19,66.79,67.1,104598.0,61.0987,61.3727,61.0073,61.2905,104598.0
2018-03-01 10:10:00,67.09,67.3,66.97,67.3,126752.0,61.2813,61.4732,61.1717,61.4732,126752.0
2018-03-01 10:20:00,67.29,67.36,67.19,67.36,123834.0,61.464,61.528,61.3727,61.528,123834.0
2018-03-01 10:30:00,67.37,67.57,67.31,67.52,179412.0,61.5371,61.7198,61.4823,61.6741,179412.0
2018-03-01 10:40:00,67.53,67.61,67.19,67.25,245952.0,61.6832,61.7563,61.3727,61.4275,245952.0
2018-03-01 10:50:00,67.24,67.29,67.02,67.04,111363.0,61.4183,61.464,61.2174,61.2357,111363.0
2018-03-01 11:00:00,67.03,67.3,67.01,67.26,86382.0,61.2265,61.4732,61.2083,61.4366,86382.0
2018-03-01 11:10:00,67.26,67.26,67.01,67.22,145244.0,61.4366,61.4366,61.2083,61.4001,145244.0
2018-03-01 11:20:00,67.23,67.33,66.95,67.03,131725.0,61.4092,61.5006,61.1535,61.2265,131725.0
2018-03-01 11:30:00,67.04,67.18,67.03,67.1,85727.0,61.2357,61.3635,61.2265,61.2905,85727.0
2018-03-01 11:40:00,67.1,67.34,67.05,67.27,93109.0,61.2905,61.5097,61.2448,61.4458,93109.0
2018-03-01 11:50:00,67.26,67.38,67.21,67.31,76402.0,61.4366,61.5462,61.3909,61.4823,76402.0
2018-03-01 12:00:00,67.29,67.3,67.03,67.11,75078.0,61.464,61.4732,61.2265,61.2996,75078.0
2018-03-01 12:10:00,67.1,67.17,66.99,67.0,77290.0,61.2905,61.3544,61.19,61.1991,77290.0
2018-03-01 12:20:00,66.99,66.99,66.78,66.86,180455.0,61.19,61.19,60.9982,61.0712,180455.0
2018-03-01 12:30:00,66.86,66.86,66.68,66.75,125880.0,61.0712,61.0712,60.9068,60.9708,125880.0
2018-03-01 12:40:00,66.75,66.82,66.67,66.79,165175.0,60.9708,61.0347,60.8977,61.0073,165175.0
2018-03-01 12:50:00,66.8,66.83,66.62,66.68,99467.0,61.0164,61.0438,60.852,60.9068,99467.0
2018-03-01 13:00:00,66.66,66.66,66.23,66.24,215017.0,60.8886,60.8886,60.4958,60.5049,215017.0
2018-03-01 13:10:00,66.24,66.38,66.13,66.34,113077.0,60.5049,60.6328,60.4045,60.5963,113077.0
2018-03-01 13:20:00,66.36,66.56,66.25,66.47,103363.0,60.6145,60.7972,60.5141,60.715,103363.0
2018-03-01 13:30:00,66.46,66.51,66.36,66.46,81755.0,60.7059,60.7516,60.6145,60.7059,81755.0
2018-03-01 13:40:00,66.47,66.47,66.22,66.31,65670.0,60.715,60.715,60.4867,60.5689,65670.0
2018-03-01 13:50:00,66.31,66.4,66.14,66.15,91249.0,60.5689,60.6511,60.4136,60.4227,91249.0
2018-03-01 14:00:00,66.15,66.21,65.87,66.0,213450.0,60.4227,60.4775,60.167,60.2857,213450.0
2018-03-01 14:10:00,65.99,66.12,65.77,66.1,101861.0,60.2766,60.3953,60.0756,60.377,101861.0
2018-03-01 14:20:00,66.11,66.16,65.83,65.94,254565.0,60.3862,60.4319,60.1304,60.2309,254565.0
2018-03-01 14:30:00,65.94,66.03,65.77,65.81,236320.0,60.2309,60.3131,60.0756,60.1122,236320.0
2018-03-01 14:40:00,65.82,66.05,65.67,65.71,285073.0,60.1213,60.3314,59.9843,60.0208,285073.0
2018-03-01 14:50:00,65.72,66.06,65.71,66.05,169776.0,60.0299,60.3405,60.0208,60.3314,169776.0
2018-03-01 15:00:00,66.06,66.18,65.89,66.12,91900.0,60.3405,60.4501,60.1852,60.3953,91900.0
2018-03-01 15:10:00,66.13,66.42,66.06,66.39,141062.0,60.4045,60.6693,60.3405,60.6419,141062.0
2018-03-01 15:20:00,66.4,66.47,66.23,66.29,138056.0,60.6511,60.715,60.4958,60.5506,138056.0
2018-03-01 15:30:00,66.29,66.38,66.04,66.05,199420.0,60.5506,60.6328,60.3222,60.3314,199420.0
2018-03-01 15:40:00,66.04,66.33,65.96,66.26,325094.0,60.3222,60.5871,60.2492,60.5232,325094.0
2018-03-01 15:50:00,66.27,66.45,66.23,66.31,556317.0,60.5323,60.6967,60.4958,60.5689,556317.0
2018-03-02 09:30:00,64.91,65.2,64.72,64.88,586218.0,59.47,59.7357,59.296,59.4426,586218.0
2018-03-02 09:40:00,64.86,65.0,64.37,64.45,308184.0,59.4242,59.5525,58.9753,59.0486,308184.0
2018-03-02 09:50:00,64.46,64.67,64.25,64.33,642814.0,59.0578,59.2502,58.8654,58.9387,642814.0
2018-03-02 10:00:00,64.33,64.84,64.21,64.77,419188.0,58.9387,59.4059,58.8287,59.3418,419188.0
2018-03-02 10:10:00,64.78,64.85,64.54,64.63,196579.0,59.3509,59.4151,59.1311,59.2135,196579.0
2018-03-02 10:20:00,64.63,64.98,64.55,64.89,146173.0,59.2135,59.5342,59.1402,59.4517,146173.0
2018-03-02 10:30:00,64.9,65.14,64.88,65.09,165911.0,59.4609,59.6808,59.4426,59.635,165911.0
2018-03-02 10:40:00,65.09,65.25,65.05,65.14,150404.0,59.635,59.7816,59.5983,59.6808,150404.0
2018-03-02 10:50:00,65.14,65.19,64.85,64.91,208344.0,59.6808,59.7266,59.4151,59.47,208344.0
2018-03-02 11:00:00,64.91,64.94,64.62,64.71,226400.0,59.47,59.4975,59.2044,59.2868,226400.0
2018-03-02 11:10:00,64.72,64.88,64.49,64.5,220449.0,59.296,59.4426,59.0852,59.0944,220449.0
2018-03-02 11:20:00,64.5,64.91,64.46,64.81,211419.0,59.0944,59.47,59.0578,59.3784,211419.0
2018-03-02 11:30:00,64.82,64.92,64.7,64.92,165893.0,59.3876,59.4792,59.2776,59.4792,165893.0
2018-03-02 11:40:00,64.92,65.11,64.91,65.02,187885.0,59.4792,59.6533,59.47,59.5708,187885.0
2018-03-02 11:50:00,65.03,65.15,64.92,65.09,169267.0,59.58,59.6899,59.4792,59.635,169267.0
2018-03-02 12:00:00,65.09,65.2,64.97,65.0,112514.0,59.635,59.7357,59.525,59.5525,112514.0
2018-03-02 12:10:00,65.01,65.05,64.83,64.88,116233.0,59.5617,59.5983,59.3968,59.4426,116233.0
2018-03-02 12:20:00,64.88,65.25,64.88,65.25,105753.0,59.4426,59.7816,59.4426,59.7816,105753.0
2018-03-02 12:30:00,65.25,65.33,65.06,65.09,82633.0,59.7816,59.8548,59.6075,59.635,82633.0
2018-03-02 12:40:00,65.1,65.36,65.08,65.3,80469.0,59.6441,59.8823,59.6258,59.8274,80469.0
2018-03-02 12:50:00,65.31,65.45,65.27,65.34,84202.0,59.8365,59.9648,59.7999,59.864,84202.0
2018-03-02 13:00:00,65.34,65.41,65.27,65.31,122215.0,59.864,59.9281,59.7999,59.8365,122215.0
2018-03-02 13:10:00,65.3,65.3,65.14,65.17,143453.0,59.8274,59.8274,59.6808,59.7083,143453.0
2018-03-02 13:20:00,65.17,65.19,65.05,65.13,81770.0,59.7083,59.7266,59.5983,59.6716,81770.0
2018-03-02 13:30:00,65.12,65.21,64.99,65.15,111150.0,59.6624,59.7449,59.5433,59.6899,111150.0
2018-03-02 13:40:00,65.15,65.29,65.06,65.29,123409.0,59.6899,59.8182,59.6075,59.8182,123409.0
2018-03-02 13:50:00,65.28,65.37,65.26,65.32,64580.0,59.809,59.8915,59.7907,59.8457,64580.0
2018-03-02 14:00:00,65.32,65.7,65.32,65.65,148414.0,59.8457,60.1938,59.8457,60.148,148414.0
2018-03-02 14:10:00,65.64,65.77,65.63,65.69,69398.0,60.1389,60.258,60.1297,60.1847,69398.0
2018-03-02 14:20:00,65.67,65.71,65.49,65.53,143524.0,60.1664,60.203,60.0014,60.0381,143524.0
2018-03-02 14:30:00,65.53,65.65,65.49,65.65,84045.0,60.0381,60.148,60.0014,60.148,84045.0
2018-03-02 14:40:00,65.65,65.69,65.53,65.68,111127.0,60.148,60.1847,60.0381,60.1755,111127.0
2018-03-02 14:50:00,65.68,65.78,65.65,65.68,106658.0,60.1755,60.2671,60.148,60.1755,106658.0
2018-03-02 15:00:00,65.67,65.68,65.39,65.55,114784.0,60.1664,60.1755,59.9098,60.0564,114784.0
2018-03-02 15:10:00,65.56,65.66,65.48,65.62,121388.0,60.0656,60.1572,59.9923,60.1205,121388.0
2018-03-02 15:20:00,65.62,65.67,65.6,65.66,98435.0,60.1205,60.1664,60.1022,60.1572,98435.0
2018-03-02 15:30:00,65.65,65.94,65.65,65.94,209588.0,60.148,60.4137,60.148,60.4137,209588.0
2018-03-02 15:40:00,65.92,66.04,65.87,65.95,211026.0,60.3954,60.5053,60.3496,60.4229,211026.0
2018-03-02 15:50:00,65.97,66.09,65.88,65.9,437957.0,60.4412,60.5512,60.3588,60.3771,437957.0
2018-03-05 09:30:00,65.46,65.49,64.74,65.22,453779.0,59.974,60.0014,59.3143,59.7541,453779.0
2018-03-05 09:40:00,65.21,65.27,64.95,65.0,146964.0,59.7449,59.7999,59.5067,59.5525,146964.0
2018-03-05 09:50:00,65.01,65.03,64.71,64.78,162383.0,59.5617,59.58,59.2868,59.3509,162383.0
2018-03-05 10:00:00,64.8,64.86,64.47,64.49,254816.0,59.3693,59.4242,59.0669,59.0852,254816.0
2018-03-05 10:10:00,64.48,64.8,64.34,64.8,280513.0,59.0761,59.3693,58.9478,59.3693,280513.0
2018-03-05 10:20:00,64.8,64.9,64.74,64.83,130281.0,59.3693,59.4609,59.3143,59.3968,130281.0
2018-03-05 10:30:00,64.84,64.88,64.72,64.75,222943.0,59.4059,59.4426,59.296,59.3235,222943.0
2018-03-05 10:40:00,64.76,64.93,64.66,64.75,282857.0,59.3326,59.4884,59.241,59.3235,282857.0
2018-03-05 10:50:00,64.76,64.81,64.72,64.79,166524.0,59.3326,59.3784,59.296,59.3601,166524.0
2018-03-05 11:00:00,64.78,65.1,64.77,65.01,200238.0,59.3509,59.6441,59.3418,59.5617,200238.0
2018-03-05 11:10:00,65.01,65.01,64.87,65.0,104513.0,59.5617,59.5617,59.4334,59.5525,104513.0
2018-03-05 11:20:00,65.0,65.12,64.99,65.06,202700.0,59.5525,59.6624,59.5433,59.6075,202700.0
2018-03-05 11:30:00,65.06,65.15,65.0,65.09,125268.0,59.6075,59.6899,59.5525,59.635,125268.0
2018-03-05 11:40:00,65.09,65.17,65.05,65.06,153928.0,59.635,59.7083,59.5983,59.6075,153928.0
2018-03-05 11:50:00,65.06,65.15,64.93,64.96,134239.0,59.6075,59.6899,59.4884,59.5159,134239.0
2018-03-05 12:00:00,64.96,65.05,64.93,65.02,186888.0,59.5159,59.5983,59.4884,59.5708,186888.0
2018-03-05 12:10:00,65.03,65.06,64.76,64.78,150564.0,59.58,59.6075,59.3326,59.3509,150564.0
2018-03-05 12:20:00,64.78,64.79,64.6,64.69,139698.0,59.3509,59.3601,59.186,59.2685,139698.0
2018-03-05 12:30:00,64.69,64.78,64.58,64.73,197235.0,59.2685,59.3509,59.1677,59.3051,197235.0
2018-03-05 12:40:00,64.73,64.79,64.7,64.73,102750.0,59.3051,59.3601,59.2776,59.3051,102750.0
2018-03-05 12:50:00,64.73,65.03,64.73,65.03,171951.0,59.3051,59.58,59.3051,59.58,171951.0
2018-03-05 13:00:00,65.03,65.08,64.98,65.08,100894.0,59.58,59.6258,59.5342,59.6258,100894.0
2018-03-05 13:10:00,65.08,65.12,64.9,64.92,101953.0,59.6258,59.6624,59.4609,59.4792,101953.0
2018-03-05 13:20:00,64.93,65.05,64.89,64.91,79685.0,59.4884,59.5983,59.4517,59.47,79685.0
2018-03-05 13:30:00,64.91,64.93,64.76,64.81,115430.0,59.47,59.4884,59.3326,59.3784,115430.0
2018-03-05 13:40:00,64.81,64.93,64.77,64.83,80140.0,59.3784,59.4884,59.3418,59.3968,80140.0
2018-03-05 13:50:00,64.83,64.93,64.79,64.92,150792.0,59.3968,59.4884,59.3601,59.4792,150792.0
2018-03-05 14:00:00,64.93,64.99,64.87,64.93,95191.0,59.4884,59.5433,59.4334,59.4884,95191.0
2018-03-05 14:10:00,64.94,64.94,64.75,64.77,141088.0,59.4975,59.4975,59.3235,59.3418,141088.0
2018-03-05 14:20:00,64.77,65.03,64.75,64.97,98590.0,59.3418,59.58,59.3235,59.525,98590.0
2018-03-05 14:30:00,64.97,65.09,64.91,65.05,181183.0,59.525,59.635,59.47,59.5983,181183.0
2018-03-05 14:40:00,65.06,65.13,65.04,65.1,142418.0,59.6075,59.6716,59.5892,59.6441,142418.0
2018-03-05 14:50:00,65.1,65.15,65.04,65.15,161041.0,59.6441,59.6899,59.5892,59.6899,161041.0
2018-03-05 15:00:00,65.15,65.17,65.02,65.04,222906.0,59.6899,59.7083,59.5708,59.5892,222906.0
2018-03-05 15:10:00,65.04,65.09,64.97,65.09,123920.0,59.5892,59.635,59.525,59.635,123920.0
2018-03-05 15:20:00,65.09,65.13,65.01,65.03,116376.0,59.635,59.6716,59.5617,59.58,116376.0
2018-03-05 15:30:00,65.04,65.22,65.01,65.19,157629.0,59.5892,59.7541,59.5617,59.7266,157629.0
2018-03-05 15:40:00,65.2,65.31,65.17,65.19,283424.0,59.7357,59.8365,59.7083,59.7266,283424.0
2018-03-05 15:50:00,65.18,65.18,65.05,65.06,630565.0,59.7174,59.7174,59.5983,59.6075,630565.0
2018-03-06 09:30:00,65.21,65.21,64.69,64.75,490491.0,59.7449,59.7449,59.2685,59.3235,490491.0
2018-03-06 09:40:00,64.76,64.86,64.63,64.73,276894.0,59.3326,59.4242,59.2135,59.3051,276894.0
2018-03-06 09:50:00,64.74,64.98,64.74,64.87,158104.0,59.3143,59.5342,59.3143,59.4334,158104.0
2018-03-06 10:00:00,64.88,64.98,64.83,64.86,226580.0,59.4426,59.5342,59.3968,59.4242,226580.0
2018-03-06 10:10:00,64.86,64.94,64.79,64.93,140048.0,59.4242,59.4975,59.3601,59.4884,140048.0
2018-03-06 10:20:00,64.93,64.99,64.85,64.91,108463.0,59.4884,59.5433,59.4151,59.47,108463.0
2018-03-06 10:30:00,64.91,64.96,64.82,64.95,101306.0,59.47,59.5159,59.3876,59.5067,101306.0
2018-03-06 10:40:00,64.94,65.0,64.79,64.83,112007.0,59.4975,59.5525,59.3601,59.3968,112007.0
2018-03-06 10:50:00,64.83,64.93,64.66,64.81,125532.0,59.3968,59.4884,59.241,59.3784,125532.0
2018-03-06 11:00:00,64.78,64.9,64.77,64.84,128185.0,59.3509,59.4609,59.3418,59.4059,128185.0
2018-03-06 11:10:00,64.84,64.93,64.77,64.9,84389.0,59.4059,59.4884,59.3418,59.4609,84389.0
2018-03-06 11:20:00,64.89,64.9,64.73,64.77,94566.0,59.4517,59.4609,59.3051,59.3418,94566.0
2018-03-06 11:30:00,64.77,64.91,64.74,64.86,97320.0,59.3418,59.47,59.3143,59.4242,97320.0
2018-03-06 11:40:00,64.87,64.99,64.76,64.96,81226.0,59.4334,59.5433,59.3326,59.5159,81226.0
2018-03-06 11:50:00,64.96,64.99,64.89,64.97,60098.0,59.5159,59.5433,59.4517,59.525,60098.0
2018-03-06 12:00:00,64.97,65.04,64.93,65.03,97883.0,59.525,59.5892,59.4884,59.58,97883.0
2018-03-06 12:10:00,65.04,65.09,65.01,65.03,50442.0,59.5892,59.635,59.5617,59.58,50442.0
2018-03-06 12:20:00,65.04,65.06,64.94,65.0,96404.0,59.5892,59.6075,59.4975,59.5525,96404.0
2018-03-06 12:30:00,65.0,65.06,64.98,65.04,60602.0,59.5525,59.6075,59.5342,59.5892,60602.0
2018-03-06 12:40:00,65.05,65.11,65.0,65.09,63777.0,59.5983,59.6533,59.5525,59.635,63777.0
2018-03-06 12:50:00,65.09,65.24,65.06,65.24,121433.0,59.635,59.7724,59.6075,59.7724,121433.0
2018-03-06 13:00:00,65.23,65.3,65.16,65.18,106200.0,59.7632,59.8274,59.6991,59.7174,106200.0
2018-03-06 13:10:00,65.19,65.21,65.04,65.06,65845.0,59.7266,59.7449,59.5892,59.6075,65845.0
2018-03-06 13:20:00,65.04,65.17,65.02,65.13,142927.0,59.5892,59.7083,59.5708,59.6716,142927.0
2018-03-06 13:30:00,65.14,65.19,65.12,65.15,43714.0,59.6808,59.7266,59.6624,59.6899,43714.0
2018-03-06 13:40:00,65.15,65.23,65.09,65.11,52701.0,59.6899,59.7632,59.635,59.6533,52701.0
2018-03-06 13:50:00,65.1,65.14,65.05,65.12,81465.0,59.6441,59.6808,59.5983,59.6624,81465.0
2018-03-06 14:00:00,65.12,65.2,65.11,65.18,77440.0,59.6624,59.7357,59.6533,59.7174,77440.0
2018-03-06 14:10:00,65.17,65.22,65.08,65.12,63818.0,59.7083,59.7541,59.6258,59.6624,63818.0
2018-03-06 14:20:00,65.12,65.19,65.09,65.09,59676.0,59.6624,59.7266,59.635,59.635,59676.0
2018-03-06 14:30:00,65.1,65.24,65.09,65.22,70655.0,59.6441,59.7724,59.635,59.7541,70655.0
2018-03-06 14:40:00,65.22,65.22,65.15,65.17,81790.0,59.7541,59.7541,59.6899,59.7083,81790.0
2018-03-06 14:50:00,65.18,65.18,65.09,65.09,102085.0,59.7174,59.7174,59.635,59.635,102085.0
2018-03-06 15:00:00,65.09,65.14,65.05,65.1,131767.0,59.635,59.6808,59.5983,59.6441,131767.0
2018-03-06 15:10:00,65.1,65.14,65.05,65.13,228066.0,59.6441,59.6808,59.5983,59.6716,228066.0
2018-03-06 15:20:00,65.13,65.24,65.1,65.2,178911.0,59.6716,59.7724,59.6441,59.7357,178911.0
2018-03-06 15:30:00,65.2,65.32,65.2,65.26,195248.0,59.7357,59.8457,59.7357,59.7907,195248.0
2018-03-06 15:40:00,65.27,65.36,65.21,65.22,364776.0,59.7999,59.8823,59.7449,59.7541,364776.0
2018-03-06 15:50:00,65.21,65.29,65.14,65.25,646385.0,59.7449,59.8182,59.6808,59.7816,646385.0
2018-03-07 09:30:00,64.51,64.55,64.17,64.22,271935.0,59.1036,59.1402,58.7921,58.8379,271935.0
2018-03-07 09:40:00,64.21,64.37,64.12,64.2,169846.0,58.8287,58.9753,58.7463,58.8195,169846.0
2018-03-07 09:50:00,64.22,64.46,64.17,64.42,111447.0,58.8379,59.0578,58.7921,59.0211,111447.0
2018-03-07 10:00:00,64.43,64.6,64.41,64.49,95419.0,59.0303,59.186,59.012,59.0852,95419.0
2018-03-07 10:10:00,64.5,64.57,64.41,64.54,177441.0,59.0944,59.1585,59.012,59.1311,177441.0
2018-03-07 10:20:00,64.54,64.74,64.51,64.61,136851.0,59.1311,59.3143,59.1036,59.1952,136851.0
2018-03-07 10:30:00,64.61,64.79,64.54,64.74,110709.0,59.1952,59.3601,59.1311,59.3143,110709.0
2018-03-07 10:40:00,64.74,64.77,64.6,64.71,94611.0,59.3143,59.3418,59.186,59.2868,94611.0
2018-03-07 10:50:00,64.7,64.73,64.53,64.58,70612.0,59.2776,59.3051,59.1219,59.1677,70612.0
2018-03-07 11:00:00,64.57,64.63,64.53,64.58,54642.0,59.1585,59.2135,59.1219,59.1677,54642.0
2018-03-07 11:10:00,64.59,64.61,64.49,64.49,58504.0,59.1769,59.1952,59.0852,59.0852,58504.0
2018-03-07 11:20:00,64.5,64.61,64.44,64.53,68822.0,59.0944,59.1952,59.0394,59.1219,68822.0
2018-03-07 11:30:00,64.53,64.53,64.43,64.48,101666.0,59.1219,59.1219,59.0303,59.0761,101666.0
2018-03-07 11:40:00,64.47,64.55,64.42,64.42,101535.0,59.0669,59.1402,59.0211,59.0211,101535.0
2018-03-07 11:50:00,64.42,64.42,64.2,64.21,71198.0,59.0211,59.0211,58.8195,58.8287,71198.0
2018-03-07 12:00:00,64.23,64.26,64.08,64.15,88470.0,58.847,58.8745,58.7096,58.7737,88470.0
2018-03-07 12:10:00,64.14,64.15,63.96,63.97,205698.0,58.7646,58.7737,58.5997,58.6088,205698.0
2018-03-07 12:20:00,63.97,64.15,63.89,64.14,313467.0,58.6088,58.7737,58.5355,58.7646,313467.0
2018-03-07 12:30:00,64.14,64.21,64.07,64.19,93588.0,58.7646,58.8287,58.7004,58.8104,93588.0
2018-03-07 12:40:00,64.19,64.26,64.13,64.21,76898.0,58.8104,58.8745,58.7554,58.8287,76898.0
2018-03-07 12:50:00,64.2,64.26,64.19,64.23,96782.0,58.8195,58.8745,58.8104,58.847,96782.0
2018-03-07 13:00:00,64.23,64.23,64.07,64.08,105496.0,58.847,58.847,58.7004,58.7096,105496.0
2018-03-07 13:10:00,64.07,64.14,64.01,64.13,64902.0,58.7004,58.7646,58.6455,58.7554,64902.0
2018-03-07 13:20:00,64.13,64.25,64.07,64.24,98388.0,58.7554,58.8654,58.7004,58.8562,98388.0
2018-03-07 13:30:00,64.25,64.33,64.19,64.23,98477.0,58.8654,58.9387,58.8104,58.847,98477.0
2018-03-07 13:40:00,64.24,64.28,64.18,64.23,52263.0,58.8562,58.8928,58.8012,58.847,52263.0
2018-03-07 13:50:00,64.23,64.25,64.13,64.17,72223.0,58.847,58.8654,58.7554,58.7921,72223.0
2018-03-07 14:00:00,64.18,64.25,64.11,64.21,130382.0,58.8012,58.8654,58.7371,58.8287,130382.0
2018-03-07 14:10:00,64.22,64.3,64.22,64.3,70292.0,58.8379,58.9112,58.8379,58.9112,70292.0
2018-03-07 14:20:00,64.3,64.37,64.26,64.26,63018.0,58.9112,58.9753,58.8745,58.8745,63018.0
2018-03-07 14:30:00,64.26,64.37,64.26,64.32,63208.0,58.8745,58.9753,58.8745,58.9295,63208.0
2018-03-07 14:40:00,64.32,64.39,64.28,64.39,78892.0,58.9295,58.9936,58.8928,58.9936,78892.0
2018-03-07 14:50:00,64.39,64.44,64.18,64.24,106982.0,58.9936,59.0394,58.8012,58.8562,106982.0
2018-03-07 15:00:00,64.24,64.42,64.21,64.39,118832.0,58.8562,59.0211,58.8287,58.9936,118832.0
2018-03-07 15:10:00,64.39,64.46,64.37,64.38,96853.0,58.9936,59.0578,58.9753,58.9845,96853.0
2018-03-07 15:20:00,64.38,64.41,64.29,64.34,117188.0,58.9845,59.012,58.902,58.9478,117188.0
2018-03-07 15:30:00,64.34,64.35,64.22,64.26,211925.0,58.9478,58.957,58.8379,58.8745,211925.0
2018-03-07 15:40:00,64.26,64.32,64.22,64.22,302728.0,58.8745,58.9295,58.8379,58.8379,302728.0
2018-03-07 15:50:00,64.23,64.24,64.11,64.17,655795.0,58.847,58.8562,58.7371,58.7921,655795.0
2018-03-08 09:30:00,64.56,64.76,64.48,64.59,182316.0,59.1494,59.3326,59.0761,59.1769,182316.0
2018-03-08 09:40:00,64.58,64.77,64.58,64.74,81201.0,59.1677,59.3418,59.1677,59.3143,81201.0
2018-03-08 09:50:00,64.73,64.89,64.71,64.78,84924.0,59.3051,59.4517,59.2868,59.3509,84924.0
2018-03-08 10:00:00,64.78,64.82,64.62,64.65,74619.0,59.3509,59.3876,59.2044,59.2318,74619.0
2018-03-08 10:10:00,64.64,64.81,64.62,64.77,116848.0,59.2227,59.3784,59.2044,59.3418,116848.0
2018-03-08 10:20:00,64.78,64.94,64.77,64.86,138721.0,59.3509,59.4975,59.3418,59.4242,138721.0
2018-03-08 10:30:00,64.86,64.95,64.68,64.71,95595.0,59.4242,59.5067,59.2593,59.2868,95595.0
2018-03-08 10:40:00,64.72,64.87,64.71,64.85,96823.0,59.296,59.4334,59.2868,59.4151,96823.0
2018-03-08 10:50:00,64.85,64.9,64.79,64.84,88486.0,59.4151,59.4609,59.3601,59.4059,88486.0
2018-03-08 11:00:00,64.83,65.1,64.81,65.06,98466.0,59.3968,59.6441,59.3784,59.6075,98466.0
2018-03-08 11:10:00,65.07,65.25,65.07,65.14,138928.0,59.6166,59.7816,59.6166,59.6808,138928.0
2018-03-08 11:20:00,65.14,65.2,65.09,65.13,98520.0,59.6808,59.7357,59.635,59.6716,98520.0
2018-03-08 11:30:00,65.12,65.12,64.87,64.91,111130.0,59.6624,59.6624,59.4334,59.47,111130.0
2018-03-08 11:40:00,64.91,64.92,64.77,64.83,75009.0,59.47,59.4792,59.3418,59.3968,75009.0
2018-03-08 11:50:00,64.82,64.83,64.74,64.78,86360.0,59.3876,59.3968,59.3143,59.3509,86360.0
2018-03-08 12:00:00,64.78,64.83,64.64,64.64,85019.0,59.3509,59.3968,59.2227,59.2227,85019.0
2018-03-08 12:10:00,64.64,64.65,64.52,64.6,87357.0,59.2227,59.2318,59.1127,59.186,87357.0
2018-03-08 12:20:00,64.61,64.72,64.6,64.71,73712.0,59.1952,59.296,59.186,59.2868,73712.0
2018-03-08 12:30:00,64.71,64.76,64.66,64.75,65731.0,59.2868,59.3326,59.241,59.3235,65731.0
2018-03-08 12:40:00,64.75,64.8,64.71,64.8,53510.0,59.3235,59.3693,59.2868,59.3693,53510.0
2018-03-08 12:50:00,64.79,64.84,64.67,64.74,64955.0,59.3601,59.4059,59.2502,59.3143,64955.0
2018-03-08 13:00:00,64.74,64.82,64.74,64.79,61573.0,59.3143,59.3876,59.3143,59.3601,61573.0
2018-03-08 13:10:00,64.8,64.81,64.72,64.75,66583.0,59.3693,59.3784,59.296,59.3235,66583.0
2018-03-08 13:20:00,64.76,64.76,64.6,64.65,55821.0,59.3326,59.3326,59.186,59.2318,55821.0
2018-03-08 13:30:00,64.65,64.75,64.63,64.7,67074.0,59.2318,59.3235,59.2135,59.2776,67074.0
2018-03-08 13:40:00,64.69,64.76,64.68,64.74,52640.0,59.2685,59.3326,59.2593,59.3143,52640.0
2018-03-08 13:50:00,64.74,64.81,64.73,64.79,57521.0,59.3143,59.3784,59.3051,59.3601,57521.0
2018-03-08 14:00:00,64.79,64.82,64.63,64.64,60446.0,59.3601,59.3876,59.2135,59.2227,60446.0
2018-03-08 14:10:00,64.64,64.7,64.63,64.69,46950.0,59.2227,59.2776,59.2135,59.2685,46950.0
2018-03-08 14:20:00,64.7,64.72,64.59,64.63,65418.0,59.2776,59.296,59.1769,59.2135,65418.0
2018-03-08 14:30:00,64.62,64.66,64.56,64.66,85641.0,59.2044,59.241,59.1494,59.241,85641.0
2018-03-08 14:40:00,64.66,64.88,64.65,64.85,316676.0,59.241,59.4426,59.2318,59.4151,316676.0
2018-03-08 14:50:00,64.86,64.94,64.86,64.9,80708.0,59.4242,59.4975,59.4242,59.4609,80708.0
2018-03-08 15:00:00,64.9,64.94,64.86,64.89,93004.0,59.4609,59.4975,59.4242,59.4517,93004.0
2018-03-08 15:10:00,64.89,65.02,64.89,65.0,128726.0,59.4517,59.5708,59.4517,59.5525,128726.0
2018-03-08 15:20:00,65.0,65.04,64.92,65.01,124146.0,59.5525,59.5892,59.4792,59.5617,124146.0
2018-03-08 15:30:00,65.01,65.07,64.94,64.99,194704.0,59.5617,59.6166,59.4975,59.5433,194704.0
2018-03-08 15:40:00,65.0,65.02,64.86,64.95,320670.0,59.5525,59.5708,59.4242,59.5067,320670.0
2018-03-08 15:50:00,64.96,65.12,64.94,65.11,410836.0,59.5159,59.6624,59.4975,59.6533,410836.0
2018-03-09 09:30:00,65.51,65.73,65.45,65.57,266981.0,60.0198,60.2213,59.9648,60.0747,266981.0
2018-03-09 09:40:00,65.58,65.69,65.51,65.51,123823.0,60.0839,60.1847,60.0198,60.0198,123823.0
2018-03-09 09:50:00,65.5,65.66,65.36,65.59,100450.0,60.0106,60.1572,59.8823,60.0931,100450.0
2018-03-09 10:00:00,65.61,65.95,65.61,65.86,143531.0,60.1114,60.4229,60.1114,60.3404,143531.0
2018-03-09 10:10:00,65.86,65.94,65.8,65.87,106624.0,60.3404,60.4137,60.2855,60.3496,106624.0
2018-03-09 10:20:00,65.88,65.96,65.82,65.87,70289.0,60.3588,60.432,60.3038,60.3496,70289.0
2018-03-09 10:30:00,65.87,66.1,65.85,66.0,206465.0,60.3496,60.5603,60.3313,60.4687,206465.0
2018-03-09 10:40:00,66.0,66.16,65.99,65.99,126101.0,60.4687,60.6153,60.4595,60.4595,126101.0
2018-03-09 10:50:00,66.0,66.09,65.96,66.02,94631.0,60.4687,60.5512,60.432,60.487,94631.0
2018-03-09 11:00:00,66.02,66.09,65.99,66.07,90732.0,60.487,60.5512,60.4595,60.5328,90732.0
2018-03-09 11:10:00,66.08,66.16,66.01,66.08,117867.0,60.542,60.6153,60.4779,60.542,117867.0
2018-03-09 11:20:00,66.09,66.14,66.0,66.02,106327.0,60.5512,60.597,60.4687,60.487,106327.0
2018-03-09 11:30:00,66.02,66.03,65.9,65.97,89111.0,60.487,60.4962,60.3771,60.4412,89111.0
2018-03-09 11:40:00,65.97,66.07,65.95,65.99,63293.0,60.4412,60.5328,60.4229,60.4595,63293.0
2018-03-09 11:50:00,65.99,66.01,65.9,65.97,65716.0,60.4595,60.4779,60.3771,60.4412,65716.0
2018-03-09 12:00:00,65.97,66.1,65.96,66.06,78582.0,60.4412,60.5603,60.432,60.5237,78582.0
2018-03-09 12:10:00,66.07,66.1,66.01,66.05,66378.0,60.5328,60.5603,60.4779,60.5145,66378.0
2018-03-09 12:20:00,66.06,66.13,66.04,66.05,50644.0,60.5237,60.5878,60.5053,60.5145,50644.0
2018-03-09 12:30:00,66.05,66.1,66.02,66.04,100939.0,60.5145,60.5603,60.487,60.5053,100939.0
2018-03-09 12:40:00,66.04,66.06,66.01,66.06,44952.0,60.5053,60.5237,60.4779,60.5237,44952.0
2018-03-09 12:50:00,66.05,66.07,66.01,66.06,58350.0,60.5145,60.5328,60.4779,60.5237,58350.0
2018-03-09 13:00:00,66.06,66.16,66.06,66.16,58918.0,60.5237,60.6153,60.5237,60.6153,58918.0
2018-03-09 13:10:00,66.16,66.23,66.15,66.19,64870.0,60.6153,60.6794,60.6061,60.6428,64870.0
2018-03-09 13:20:00,66.19,66.24,66.16,66.23,43410.0,60.6428,60.6886,60.6153,60.6794,43410.0
2018-03-09 13:30:00,66.24,66.29,66.2,66.28,54592.0,60.6886,60.7344,60.6519,60.7252,54592.0
2018-03-09 13:40:00,66.27,66.29,66.17,66.18,60445.0,60.7161,60.7344,60.6244,60.6336,60445.0
2018-03-09 13:50:00,66.17,66.22,66.1,66.13,59120.0,60.6244,60.6703,60.5603,60.5878,59120.0
2018-03-09 14:00:00,66.13,66.21,66.1,66.21,45100.0,60.5878,60.6611,60.5603,60.6611,45100.0
2018-03-09 14:10:00,66.21,66.26,66.19,66.22,69438.0,60.6611,60.7069,60.6428,60.6703,69438.0
2018-03-09 14:20:00,66.22,66.31,66.21,66.3,283113.0,60.6703,60.7527,60.6611,60.7436,283113.0
2018-03-09 14:30:00,66.3,66.31,66.24,66.26,62785.0,60.7436,60.7527,60.6886,60.7069,62785.0
2018-03-09 14:40:00,66.26,66.27,66.2,66.24,101118.0,60.7069,60.7161,60.6519,60.6886,101118.0
2018-03-09 14:50:00,66.25,66.34,66.22,66.34,70347.0,60.6977,60.7802,60.6703,60.7802,70347.0
2018-03-09 15:00:00,66.35,66.44,66.35,66.43,98618.0,60.7894,60.8718,60.7894,60.8627,98618.0
2018-03-09 15:10:00,66.44,66.51,66.4,66.44,87992.0,60.8718,60.936,60.8352,60.8718,87992.0
2018-03-09 15:20:00,66.44,66.45,66.35,66.42,115441.0,60.8718,60.881,60.7894,60.8535,115441.0
2018-03-09 15:30:00,66.42,66.48,66.35,66.36,187621.0,60.8535,60.9085,60.7894,60.7985,187621.0
2018-03-09 15:40:00,66.36,66.43,66.21,66.22,305332.0,60.7985,60.8627,60.6611,60.6703,305332.0
2018-03-09 15:50:00,66.23,66.34,66.21,66.3,665963.0,60.6794,60.7802,60.6611,60.7436,665963.0
2018-03-12 09:30:00,66.65,67.58,66.65,67.36,427098.0,61.0642,61.9163,61.0642,61.7147,427098.0
2018-03-12 09:40:00,67.35,67.61,67.35,67.44,179352.0,61.7056,61.9438,61.7056,61.788,179352.0
2018-03-12 09:50:00,67.43,67.46,67.15,67.28,136395.0,61.7789,61.8063,61.5223,61.6414,136395.0
2018-03-12 10:00:00,67.29,67.29,66.95,66.99,112214.0,61.6506,61.6506,61.3391,61.3757,112214.0
2018-03-12 10:10:00,66.99,67.03,66.76,66.82,99502.0,61.3757,61.4124,61.165,61.22,99502.0
2018-03-12 10:20:00,66.81,66.85,66.66,66.75,255152.0,61.2108,61.2475,61.0734,61.1558,255152.0
2018-03-12 10:30:00,66.75,66.93,66.65,66.93,159281.0,61.1558,61.3208,61.0642,61.3208,159281.0
2018-03-12 10:40:00,66.92,66.93,66.76,66.85,98276.0,61.3116,61.3208,61.165,61.2475,98276.0
2018-03-12 10:50:00,66.84,66.91,66.56,66.64,114753.0,61.2383,61.3024,60.9818,61.0551,114753.0
2018-03-12 11:00:00,66.65,66.77,66.6,66.61,79984.0,61.0642,61.1742,61.0184,61.0276,79984.0
2018-03-12 11:10:00,66.62,66.67,66.51,66.54,82436.0,61.0367,61.0825,60.936,60.9634,82436.0
2018-03-12 11:20:00,66.53,66.53,66.35,66.45,91284.0,60.9543,60.9543,60.7894,60.881,91284.0
2018-03-12 11:30:00,66.45,66.52,66.38,66.44,108140.0,60.881,60.9451,60.8168,60.8718,108140.0
2018-03-12 11:40:00,66.45,66.54,66.45,66.51,75240.0,60.881,60.9634,60.881,60.936,75240.0
2018-03-12 11:50:00,66.51,66.54,66.41,66.48,83533.0,60.936,60.9634,60.8443,60.9085,83533.0
2018-03-12 12:00:00,66.48,66.57,66.48,66.52,72643.0,60.9085,60.9909,60.9085,60.9451,72643.0
2018-03-12 12:10:00,66.52,66.64,66.49,66.6,50832.0,60.9451,61.0551,60.9176,61.0184,50832.0
2018-03-12 12:20:00,66.59,66.65,66.51,66.53,71081.0,61.0092,61.0642,60.936,60.9543,71081.0
2018-03-12 12:30:00,66.54,66.57,66.4,66.44,43118.0,60.9634,60.9909,60.8352,60.8718,43118.0
2018-03-12 12:40:00,66.44,66.47,66.42,66.45,51656.0,60.8718,60.8993,60.8535,60.881,51656.0
2018-03-12 12:50:00,66.44,66.47,66.38,66.42,46892.0,60.8718,60.8993,60.8168,60.8535,46892.0
2018-03-12 13:00:00,66.42,66.49,66.4,66.43,51864.0,60.8535,60.9176,60.8352,60.8627,51864.0
2018-03-12 13:10:00,66.42,66.48,66.41,66.44,50074.0,60.8535,60.9085,60.8443,60.8718,50074.0
2018-03-12 13:20:00,66.44,66.44,66.37,66.37,40183.0,60.8718,60.8718,60.8077,60.8077,40183.0
2018-03-12 13:30:00,66.37,66.4,66.32,66.39,40065.0,60.8077,60.8352,60.7619,60.826,40065.0
2018-03-12 13:40:00,66.4,66.41,66.33,66.39,44179.0,60.8352,60.8443,60.771,60.826,44179.0
2018-03-12 13:50:00,66.39,66.41,66.35,66.38,47735.0,60.826,60.8443,60.7894,60.8168,47735.0
2018-03-12 14:00:00,66.37,66.47,66.37,66.43,88418.0,60.8077,60.8993,60.8077,60.8627,88418.0
2018-03-12 14:10:00,66.43,66.43,66.32,66.35,41318.0,60.8627,60.8627,60.7619,60.7894,41318.0
2018-03-12 14:20:00,66.34,66.48,66.34,66.48,181230.0,60.7802,60.9085,60.7802,60.9085,181230.0
2018-03-12 14:30:00,66.48,66.62,66.48,66.62,159337.0,60.9085,61.0367,60.9085,61.0367,159337.0
2018-03-12 14:40:00,66.61,66.63,66.52,66.59,126449.0,61.0276,61.0459,60.9451,61.0092,126449.0
2018-03-12 14:50:00,66.58,66.67,66.56,66.66,95418.0,61.0001,61.0825,60.9818,61.0734,95418.0
2018-03-12 15:00:00,66.66,66.75,66.64,66.73,145557.0,61.0734,61.1558,61.0551,61.1375,145557.0
2018-03-12 15:10:00,66.72,66.77,66.64,66.72,167722.0,61.1284,61.1742,61.0551,61.1284,167722.0
2018-03-12 15:20:00,66.73,66.79,66.68,66.73,291215.0,61.1375,61.1925,61.0917,61.1375,291215.0
2018-03-12 15:30:00,66.73,66.87,66.72,66.79,171097.0,61.1375,61.2658,61.1284,61.1925,171097.0
2018-03-12 15:40:00,66.78,67.07,66.78,67.06,419728.0,61.1833,61.449,61.1833,61.4399,419728.0
2018-03-12 15:50:00,67.05,67.05,66.81,66.83,665188.0,61.4307,61.4307,61.2108,61.2291,665188.0
2018-03-13 09:30:00,67.3,67.69,67.14,67.34,288035.0,61.6597,62.0171,61.5132,61.6964,288035.0
2018-03-13 09:40:00,67.36,67.52,67.19,67.39,182418.0,61.7147,61.8613,61.559,61.7422,182418.0
2018-03-13 09:50:00,67.4,67.44,67.15,67.18,77395.0,61.7514,61.788,61.5223,61.5498,77395.0
2018-03-13 10:00:00,67.17,67.3,67.12,67.3,68530.0,61.5406,61.6597,61.4948,61.6597,68530.0
2018-03-13 10:10:00,67.3,67.35,67.13,67.15,92261.0,61.6597,61.7056,61.504,61.5223,92261.0
2018-03-13 10:20:00,67.14,67.21,67.09,67.11,57189.0,61.5132,61.5773,61.4673,61.4857,57189.0
2018-03-13 10:30:00,67.1,67.16,66.99,67.05,72170.0,61.4765,61.5315,61.3757,61.4307,72170.0
2018-03-13 10:40:00,67.05,67.19,67.01,67.01,75361.0,61.4307,61.559,61.3941,61.3941,75361.0
2018-03-13 10:50:00,67.0,67.08,66.99,67.02,92755.0,61.3849,61.4582,61.3757,61.4032,92755.0
2018-03-13 11:00:00,67.03,67.04,66.9,66.91,88015.0,61.4124,61.4215,61.2933,61.3024,88015.0
2018-03-13 11:10:00,66.9,66.98,66.88,66.94,97938.0,61.2933,61.3666,61.2749,61.3299,97938.0
2018-03-13 11:20:00,66.94,66.94,66.81,66.88,107107.0,61.3299,61.3299,61.2108,61.2749,107107.0
2018-03-13 11:30:00,66.88,66.95,66.83,66.95,106634.0,61.2749,61.3391,61.2291,61.3391,106634.0
2018-03-13 11:40:00,66.96,67.02,66.87,67.02,73763.0,61.3482,61.4032,61.2658,61.4032,73763.0
2018-03-13 11:50:00,67.02,67.09,66.94,66.96,81170.0,61.4032,61.4673,61.3299,61.3482,81170.0
2018-03-13 12:00:00,66.97,67.01,66.68,66.8,88445.0,61.3574,61.3941,61.0917,61.2016,88445.0
2018-03-13 12:10:00,66.79,66.91,66.73,66.86,61915.0,61.1925,61.3024,61.1375,61.2566,61915.0
2018-03-13 12:20:00,66.86,66.9,66.79,66.84,65588.0,61.2566,61.2933,61.1925,61.2383,65588.0
2018-03-13 12:30:00,66.84,66.96,66.83,66.89,58776.0,61.2383,61.3482,61.2291,61.2841,58776.0
2018-03-13 12:40:00,66.88,66.98,66.82,66.93,73145.0,61.2749,61.3666,61.22,61.3208,73145.0
2018-03-13 12:50:00,66.93,66.98,66.9,66.93,76023.0,61.3208,61.3666,61.2933,61.3208,76023.0
2018-03-13 13:00:00,66.94,67.03,66.94,67.0,76759.0,61.3299,61.4124,61.3299,61.3849,76759.0
2018-03-13 13:10:00,67.01,67.07,66.95,66.99,85309.0,61.3941,61.449,61.3391,61.3757,85309.0
2018-03-13 13:20:00,66.98,67.01,66.95,66.98,34853.0,61.3666,61.3941,61.3391,61.3666,34853.0
2018-03-13 13:30:00,66.98,67.01,66.94,67.0,53482.0,61.3666,61.3941,61.3299,61.3849,53482.0
2018-03-13 13:40:00,67.0,67.02,66.85,66.92,77424.0,61.3849,61.4032,61.2475,61.3116,77424.0
2018-03-13 13:50:00,66.91,66.95,66.85,66.87,72860.0,61.3024,61.3391,61.2475,61.2658,72860.0
2018-03-13 14:00:00,66.87,66.88,66.79,66.8,63628.0,61.2658,61.2749,61.1925,61.2016,63628.0
2018-03-13 14:10:00,66.8,66.85,66.73,66.82,56618.0,61.2016,61.2475,61.1375,61.22,56618.0
2018-03-13 14:20:00,66.82,66.85,66.77,66.8,58961.0,61.22,61.2475,61.1742,61.2016,58961.0
2018-03-13 14:30:00,66.8,66.89,66.78,66.83,97073.0,61.2016,61.2841,61.1833,61.2291,97073.0
2018-03-13 14:40:00,66.83,66.86,66.69,66.72,96968.0,61.2291,61.2566,61.1009,61.1284,96968.0
2018-03-13 14:50:00,66.73,66.74,66.56,66.66,169447.0,61.1375,61.1467,60.9818,61.0734,169447.0
2018-03-13 15:00:00,66.66,66.74,66.47,66.55,107350.0,61.0734,61.1467,60.8993,60.9726,107350.0
2018-03-13 15:10:00,66.55,66.59,66.49,66.51,90973.0,60.9726,61.0092,60.9176,60.936,90973.0
2018-03-13 15:20:00,66.51,66.53,66.42,66.43,85699.0,60.936,60.9543,60.8535,60.8627,85699.0
2018-03-13 15:30:00,66.44,66.53,66.37,66.38,131121.0,60.8718,60.9543,60.8077,60.8168,131121.0
2018-03-13 15:40:00,66.37,66.39,66.13,66.15,216092.0,60.8077,60.826,60.5878,60.6061,216092.0
2018-03-13 15:50:00,66.15,66.23,66.14,66.17,542919.0,60.6061,60.6794,60.597,60.6244,542919.0
2018-03-14 09:30:00,66.65,66.9,66.56,66.64,340345.0,61.0642,61.2933,60.9818,61.0551,340345.0
2018-03-14 09:40:00,66.61,66.66,66.5,66.55,171907.0,61.0276,61.0734,60.9268,60.9726,171907.0
2018-03-14 09:50:00,66.55,66.63,66.47,66.58,233161.0,60.9726,61.0459,60.8993,61.0001,233161.0
2018-03-14 10:00:00,66.59,66.59,66.4,66.4,148009.0,61.0092,61.0092,60.8352,60.8352,148009.0
2018-03-14 10:10:00,66.4,66.44,66.24,66.34,122644.0,60.8352,60.8718,60.6886,60.7802,122644.0
2018-03-14 10:20:00,66.35,66.36,66.16,66.18,178880.0,60.7894,60.7985,60.6153,60.6336,178880.0
2018-03-14 10:30:00,66.16,66.19,66.09,66.13,87931.0,60.6153,60.6428,60.5512,60.5878,87931.0
2018-03-14 10:40:00,66.12,66.15,65.98,66.09,141898.0,60.5786,60.6061,60.4504,60.5512,141898.0
2018-03-14 10:50:00,66.1,66.15,65.91,65.92,120727.0,60.5603,60.6061,60.3862,60.3954,120727.0
2018-03-14 11:00:00,65.93,66.03,65.88,66.01,122746.0,60.4046,60.4962,60.3588,60.4779,122746.0
2018-03-14 11:10:00,66.01,66.04,65.92,66.01,65677.0,60.4779,60.5053,60.3954,60.4779,65677.0
2018-03-14 11:20:00,66.01,66.13,65.89,66.13,149547.0,60.4779,60.5878,60.3679,60.5878,149547.0
2018-03-14 11:30:00,66.13,66.2,65.71,65.75,115990.0,60.5878,60.6519,60.203,60.2396,115990.0
2018-03-14 11:40:00,65.73,65.8,65.67,65.76,97569.0,60.2213,60.2855,60.1664,60.2488,97569.0
2018-03-14 11:50:00,65.77,65.91,65.77,65.81,56830.0,60.258,60.3862,60.258,60.2946,56830.0
2018-03-14 12:00:00,65.81,66.0,65.8,65.82,207758.0,60.2946,60.4687,60.2855,60.3038,207758.0
2018-03-14 12:10:00,65.82,66.03,65.77,66.01,87942.0,60.3038,60.4962,60.258,60.4779,87942.0
2018-03-14 12:20:00,66.02,66.08,65.99,66.08,95074.0,60.487,60.542,60.4595,60.542,95074.0
2018-03-14 12:30:00,66.08,66.2,66.07,66.19,266294.0,60.542,60.6519,60.5328,60.6428,266294.0
2018-03-14 12:40:00,66.19,66.2,66.05,66.11,104280.0,60.6428,60.6519,60.5145,60.5695,104280.0
2018-03-14 12:50:00,66.11,66.12,66.02,66.06,41524.0,60.5695,60.5786,60.487,60.5237,41524.0
2018-03-14 13:00:00,66.07,66.08,65.92,65.96,49742.0,60.5328,60.542,60.3954,60.432,49742.0
2018-03-14 13:10:00,65.97,65.97,65.85,65.96,47960.0,60.4412,60.4412,60.3313,60.432,47960.0
2018-03-14 13:20:00,65.96,66.06,65.95,66.04,56065.0,60.432,60.5237,60.4229,60.5053,56065.0
2018-03-14 13:30:00,66.04,66.19,66.03,66.18,46216.0,60.5053,60.6428,60.4962,60.6336,46216.0
2018-03-14 13:40:00,66.18,66.25,66.15,66.21,71042.0,60.6336,60.6977,60.6061,60.6611,71042.0
2018-03-14 13:50:00,66.22,66.39,66.18,66.2,134895.0,60.6703,60.826,60.6336,60.6519,134895.0
2018-03-14 14:00:00,66.21,66.27,66.14,66.17,74311.0,60.6611,60.7161,60.597,60.6244,74311.0
2018-03-14 14:10:00,66.17,66.2,66.1,66.18,70605.0,60.6244,60.6519,60.5603,60.6336,70605.0
2018-03-14 14:20:00,66.18,66.22,66.17,66.22,80335.0,60.6336,60.6703,60.6244,60.6703,80335.0
2018-03-14 14:30:00,66.22,66.3,66.09,66.14,104542.0,60.6703,60.7436,60.5512,60.597,104542.0
2018-03-14 14:40:00,66.13,66.18,65.96,66.16,146692.0,60.5878,60.6336,60.432,60.6153,146692.0
2018-03-14 14:50:00,66.15,66.29,66.15,66.22,82764.0,60.6061,60.7344,60.6061,60.6703,82764.0
2018-03-14 15:00:00,66.23,66.25,66.15,66.19,137066.0,60.6794,60.6977,60.6061,60.6428,137066.0
2018-03-14 15:10:00,66.19,66.33,66.1,66.25,213309.0,60.6428,60.771,60.5603,60.6977,213309.0
2018-03-14 15:20:00,66.26,66.32,66.17,66.2,101431.0,60.7069,60.7619,60.6244,60.6519,101431.0
2018-03-14 15:30:00,66.2,66.29,66.18,66.23,114402.0,60.6519,60.7344,60.6336,60.6794,114402.0
2018-03-14 15:40:00,66.22,66.26,66.14,66.21,184702.0,60.6703,60.7069,60.597,60.6611,184702.0
2018-03-14 15:50:00,66.2,66.22,66.16,66.22,387007.0,60.6519,60.6703,60.6153,60.6703,387007.0
2018-03-15 09:30:00,66.49,66.58,66.24,66.3,156163.0,60.9176,61.0001,60.6886,60.7436,156163.0
2018-03-15 09:40:00,66.29,66.39,66.17,66.33,119154.0,60.7344,60.826,60.6244,60.771,119154.0
2018-03-15 09:50:00,66.32,66.58,66.32,66.52,149020.0,60.7619,61.0001,60.7619,60.9451,149020.0
2018-03-15 10:00:00,66.51,66.59,66.37,66.55,249689.0,60.936,61.0092,60.8077,60.9726,249689.0
2018-03-15 10:10:00,66.56,66.61,66.31,66.32,150405.0,60.9818,61.0276,60.7527,60.7619,150405.0
2018-03-15 10:20:00,66.33,66.4,66.29,66.37,73433.0,60.771,60.8352,60.7344,60.8077,73433.0
2018-03-15 10:30:00,66.38,66.4,66.16,66.19,85198.0,60.8168,60.8352,60.6153,60.6428,85198.0
2018-03-15 10:40:00,66.19,66.28,66.16,66.22,72829.0,60.6428,60.7252,60.6153,60.6703,72829.0
2018-03-15 10:50:00,66.21,66.25,66.13,66.23,93626.0,60.6611,60.6977,60.5878,60.6794,93626.0
2018-03-15 11:00:00,66.24,66.38,66.24,66.25,90588.0,60.6886,60.8168,60.6886,60.6977,90588.0
2018-03-15 11:10:00,66.26,66.41,66.24,66.37,124749.0,60.7069,60.8443,60.6886,60.8077,124749.0
2018-03-15 11:20:00,66.38,66.47,66.37,66.45,117313.0,60.8168,60.8993,60.8077,60.881,117313.0
2018-03-15 11:30:00,66.45,66.47,66.4,66.4,151029.0,60.881,60.8993,60.8352,60.8352,151029.0
2018-03-15 11:40:00,66.41,66.51,66.39,66.51,189245.0,60.8443,60.936,60.826,60.936,189245.0
2018-03-15 11:50:00,66.52,66.53,66.38,66.4,123105.0,60.9451,60.9543,60.8168,60.8352,123105.0
2018-03-15 12:00:00,66.4,66.45,66.37,66.39,221381.0,60.8352,60.881,60.8077,60.826,221381.0
2018-03-15 12:10:00,66.39,66.41,66.32,66.37,54675.0,60.826,60.8443,60.7619,60.8077,54675.0
2018-03-15 12:20:00,66.38,66.43,66.29,66.31,43559.0,60.8168,60.8627,60.7344,60.7527,43559.0
2018-03-15 12:30:00,66.32,66.4,66.3,66.33,47297.0,60.7619,60.8352,60.7436,60.771,47297.0
2018-03-15 12:40:00,66.32,66.4,66.31,66.4,42999.0,60.7619,60.8352,60.7527,60.8352,42999.0
2018-03-15 12:50:00,66.39,66.44,66.36,66.37,73159.0,60.826,60.8718,60.7985,60.8077,73159.0
2018-03-15 13:00:00,66.38,66.41,66.37,66.39,148480.0,60.8168,60.8443,60.8077,60.826,148480.0
2018-03-15 13:10:00,66.39,66.39,66.29,66.33,68918.0,60.826,60.826,60.7344,60.771,68918.0
2018-03-15 13:20:00,66.33,66.39,66.3,66.38,59358.0,60.771,60.826,60.7436,60.8168,59358.0
2018-03-15 13:30:00,66.39,66.44,66.36,66.4,175325.0,60.826,60.8718,60.7985,60.8352,175325.0
2018-03-15 13:40:00,66.4,66.46,66.35,66.45,324719.0,60.8352,60.8901,60.7894,60.881,324719.0
2018-03-15 13:50:00,66.46,66.47,66.3,66.32,59124.0,60.8901,60.8993,60.7436,60.7619,59124.0
2018-03-15 14:00:00,66.32,66.33,66.2,66.26,78633.0,60.7619,60.771,60.6519,60.7069,78633.0
2018-03-15 14:10:00,66.27,66.32,66.18,66.29,44413.0,60.7161,60.7619,60.6336,60.7344,44413.0
2018-03-15 14:20:00,66.3,66.38,66.25,66.35,50917.0,60.7436,60.8168,60.6977,60.7894,50917.0
2018-03-15 14:30:00,66.36,66.39,66.28,66.28,47236.0,60.7985,60.826,60.7252,60.7252,47236.0
2018-03-15 14:40:00,66.29,66.33,66.25,66.25,85946.0,60.7344,60.771,60.6977,60.6977,85946.0
2018-03-15 14:50:00,66.26,66.34,66.25,66.34,53458.0,60.7069,60.7802,60.6977,60.7802,53458.0
2018-03-15 15:00:00,66.34,66.44,66.32,66.43,113199.0,60.7802,60.8718,60.7619,60.8627,113199.0
2018-03-15 15:10:00,66.43,66.43,66.3,66.33,93082.0,60.8627,60.8627,60.7436,60.771,93082.0
2018-03-15 15:20:00,66.33,66.47,66.33,66.47,93208.0,60.771,60.8993,60.771,60.8993,93208.0
2018-03-15 15:30:00,66.48,66.52,66.44,66.45,88330.0,60.9085,60.9451,60.8718,60.881,88330.0
2018-03-15 15:40:00,66.45,66.53,66.44,66.52,153637.0,60.881,60.9543,60.8718,60.9451,153637.0
2018-03-15 15:50:00,66.51,66.51,66.37,66.39,294766.0,60.936,60.936,60.8077,60.826,294766.0
2018-03-16 09:30:00,66.31,66.44,66.0,66.2,1707325.0,60.7527,60.8718,60.4687,60.6519,1707325.0
2018-03-16 09:40:00,66.14,66.63,66.14,66.51,132838.0,60.597,61.0459,60.597,60.936,132838.0
2018-03-16 09:50:00,66.51,66.59,66.2,66.23,140334.0,60.936,61.0092,60.6519,60.6794,140334.0
2018-03-16 10:00:00,66.23,66.34,66.02,66.08,100206.0,60.6794,60.7802,60.487,60.542,100206.0
2018-03-16 10:10:00,66.08,66.21,66.05,66.13,126720.0,60.542,60.6611,60.5145,60.5878,126720.0
2018-03-16 10:20:00,66.14,66.38,66.11,66.33,150234.0,60.597,60.8168,60.5695,60.771,150234.0
2018-03-16 10:30:00,66.33,66.43,66.31,66.33,128385.0,60.771,60.8627,60.7527,60.771,128385.0
2018-03-16 10:40:00,66.33,66.33,66.19,66.31,85987.0,60.771,60.771,60.6428,60.7527,85987.0
2018-03-16 10:50:00,66.31,66.38,66.28,66.3,201193.0,60.7527,60.8168,60.7252,60.7436,201193.0
2018-03-16 11:00:00,66.3,66.33,66.24,66.29,253740.0,60.7436,60.771,60.6886,60.7344,253740.0
2018-03-16 11:10:00,66.29,66.34,66.27,66.29,74345.0,60.7344,60.7802,60.7161,60.7344,74345.0
2018-03-16 11:20:00,66.29,66.45,66.29,66.45,196339.0,60.7344,60.881,60.7344,60.881,196339.0
2018-03-16 11:30:00,66.45,66.45,66.35,66.39,64316.0,60.881,60.881,60.7894,60.826,64316.0
2018-03-16 11:40:00,66.39,66.5,66.37,66.39,272018.0,60.826,60.9268,60.8077,60.826,272018.0
2018-03-16 11:50:00,66.36,66.41,66.33,66.34,121230.0,60.7985,60.8443,60.771,60.7802,121230.0
2018-03-16 12:00:00,66.35,66.46,66.34,66.43,165277.0,60.7894,60.8901,60.7802,60.8627,165277.0
2018-03-16 12:10:00,66.43,66.43,66.34,66.38,85866.0,60.8627,60.8627,60.7802,60.8168,85866.0
2018-03-16 12:20:00,66.38,66.5,66.34,66.47,66477.0,60.8168,60.9268,60.7802,60.8993,66477.0
2018-03-16 12:30:00,66.46,66.5,66.42,66.42,57314.0,60.8901,60.9268,60.8535,60.8535,57314.0
2018-03-16 12:40:00,66.43,66.49,66.42,66.46,68085.0,60.8627,60.9176,60.8535,60.8901,68085.0
2018-03-16 12:50:00,66.47,66.65,66.47,66.65,82803.0,60.8993,61.0642,60.8993,61.0642,82803.0
2018-03-16 13:00:00,66.65,66.69,66.37,66.47,407993.0,61.0642,61.1009,60.8077,60.8993,407993.0
2018-03-16 13:10:00,66.47,66.48,66.08,66.39,366013.0,60.8993,60.9085,60.542,60.826,366013.0
2018-03-16 13:20:00,66.39,66.43,66.3,66.31,186153.0,60.826,60.8627,60.7436,60.7527,186153.0
2018-03-16 13:30:00,66.32,66.48,66.25,66.27,109686.0,60.7619,60.9085,60.6977,60.7161,109686.0
2018-03-16 13:40:00,66.28,66.28,66.12,66.13,82235.0,60.7252,60.7252,60.5786,60.5878,82235.0
2018-03-16 13:50:00,66.13,66.16,66.0,66.04,117403.0,60.5878,60.6153,60.4687,60.5053,117403.0
2018-03-16 14:00:00,66.05,66.15,66.04,66.05,90478.0,60.5145,60.6061,60.5053,60.5145,90478.0
2018-03-16 14:10:00,66.04,66.12,66.0,66.07,99508.0,60.5053,60.5786,60.4687,60.5328,99508.0
2018-03-16 14:20:00,66.07,66.17,66.02,66.17,95901.0,60.5328,60.6244,60.487,60.6244,95901.0
2018-03-16 14:30:00,66.18,66.22,66.13,66.17,71229.0,60.6336,60.6703,60.5878,60.6244,71229.0
2018-03-16 14:40:00,66.17,66.18,66.13,66.16,75558.0,60.6244,60.6336,60.5878,60.6153,75558.0
2018-03-16 14:50:00,66.16,66.21,66.14,66.19,88970.0,60.6153,60.6611,60.597,60.6428,88970.0
2018-03-16 15:00:00,66.18,66.21,66.15,66.2,105210.0,60.6336,60.6611,60.6061,60.6519,105210.0
2018-03-16 15:10:00,66.2,66.21,66.08,66.11,92829.0,60.6519,60.6611,60.542,60.5695,92829.0
2018-03-16 15:20:00,66.11,66.17,66.09,66.16,122242.0,60.5695,60.6244,60.5512,60.6153,122242.0
2018-03-16 15:30:00,66.16,66.17,66.09,66.16,208844.0,60.6153,60.6244,60.5512,60.6153,208844.0
2018-03-16 15:40:00,66.16,66.22,66.12,66.13,297504.0,60.6153,60.6703,60.5786,60.5878,297504.0
2018-03-16 15:50:00,66.13,66.15,65.91,65.92,934917.0,60.5878,60.6061,60.3862,60.3954,934917.0
2018-03-19 09:30:00,65.7,65.99,65.58,65.95,300686.0,60.1938,60.4595,60.0839,60.4229,300686.0
2018-03-19 09:40:00,65.95,66.22,65.79,66.21,233607.0,60.4229,60.6703,60.2763,60.6611,233607.0
2018-03-19 09:50:00,66.21,66.25,66.06,66.24,163165.0,60.6611,60.6977,60.5237,60.6886,163165.0
2018-03-19 10:00:00,66.23,66.34,66.1,66.1,95112.0,60.6794,60.7802,60.5603,60.5603,95112.0
2018-03-19 10:10:00,66.1,66.17,66.01,66.15,98386.0,60.5603,60.6244,60.4779,60.6061,98386.0
2018-03-19 10:20:00,66.16,66.23,66.07,66.19,96055.0,60.6153,60.6794,60.5328,60.6428,96055.0
2018-03-19 10:30:00,66.19,66.25,66.09,66.09,90378.0,60.6428,60.6977,60.5512,60.5512,90378.0
2018-03-19 10:40:00,66.1,66.26,66.08,66.24,170364.0,60.5603,60.7069,60.542,60.6886,170364.0
2018-03-19 10:50:00,66.25,66.31,66.19,66.26,134059.0,60.6977,60.7527,60.6428,60.7069,134059.0
2018-03-19 11:00:00,66.25,66.28,66.16,66.26,89146.0,60.6977,60.7252,60.6153,60.7069,89146.0
2018-03-19 11:10:00,66.26,66.26,66.09,66.16,112097.0,60.7069,60.7069,60.5512,60.6153,112097.0
2018-03-19 11:20:00,66.16,66.27,66.15,66.25,81551.0,60.6153,60.7161,60.6061,60.6977,81551.0
2018-03-19 11:30:00,66.24,66.24,66.12,66.13,92453.0,60.6886,60.6886,60.5786,60.5878,92453.0
2018-03-19 11:40:00,66.13,66.14,66.02,66.12,113982.0,60.5878,60.597,60.487,60.5786,113982.0
2018-03-19 11:50:00,66.12,66.13,65.91,65.95,102956.0,60.5786,60.5878,60.3862,60.4229,102956.0
2018-03-19 12:00:00,65.96,66.02,65.9,65.9,92924.0,60.432,60.487,60.3771,60.3771,92924.0
2018-03-19 12:10:00,65.9,65.93,65.83,65.9,102746.0,60.3771,60.4046,60.3129,60.3771,102746.0
2018-03-19 12:20:00,65.89,65.95,65.86,65.9,69564.0,60.3679,60.4229,60.3404,60.3771,69564.0
2018-03-19 12:30:00,65.9,65.93,65.81,65.84,78030.0,60.3771,60.4046,60.2946,60.3221,78030.0
2018-03-19 12:40:00,65.84,65.84,65.69,65.75,77143.0,60.3221,60.3221,60.1847,60.2396,77143.0
2018-03-19 12:50:00,65.74,65.82,65.72,65.79,67866.0,60.2305,60.3038,60.2122,60.2763,67866.0
2018-03-19 13:00:00,65.78,65.78,65.56,65.62,155706.0,60.2671,60.2671,60.0656,60.1205,155706.0
2018-03-19 13:10:00,65.58,65.64,65.5,65.62,74811.0,60.0839,60.1389,60.0106,60.1205,74811.0
2018-03-19 13:20:00,65.62,65.64,65.43,65.49,103092.0,60.1205,60.1389,59.9465,60.0014,103092.0
2018-03-19 13:30:00,65.48,65.53,65.42,65.51,94401.0,59.9923,60.0381,59.9373,60.0198,94401.0
2018-03-19 13:40:00,65.51,65.54,65.43,65.53,102222.0,60.0198,60.0472,59.9465,60.0381,102222.0
2018-03-19 13:50:00,65.52,65.53,65.45,65.49,80634.0,60.0289,60.0381,59.9648,60.0014,80634.0
2018-03-19 14:00:00,65.48,65.58,65.48,65.56,93346.0,59.9923,60.0839,59.9923,60.0656,93346.0
2018-03-19 14:10:00,65.57,65.57,65.45,65.45,110319.0,60.0747,60.0747,59.9648,59.9648,110319.0
2018-03-19 14:20:00,65.45,65.48,65.36,65.48,108538.0,59.9648,59.9923,59.8823,59.9923,108538.0
2018-03-19 14:30:00,65.47,65.48,65.27,65.27,115777.0,59.9831,59.9923,59.7999,59.7999,115777.0
2018-03-19 14:40:00,65.26,65.32,65.19,65.29,150537.0,59.7907,59.8457,59.7266,59.8182,150537.0
2018-03-19 14:50:00,65.28,65.46,65.25,65.42,113130.0,59.809,59.974,59.7816,59.9373,113130.0
2018-03-19 15:00:00,65.42,65.49,65.35,65.39,117219.0,59.9373,60.0014,59.8732,59.9098,117219.0
2018-03-19 15:10:00,65.39,65.6,65.38,65.6,220991.0,59.9098,60.1022,59.9007,60.1022,220991.0
2018-03-19 15:20:00,65.59,65.62,65.48,65.53,147777.0,60.0931,60.1205,59.9923,60.0381,147777.0
2018-03-19 15:30:00,65.52,65.54,65.43,65.52,181057.0,60.0289,60.0472,59.9465,60.0289,181057.0
2018-03-19 15:40:00,65.52,65.6,65.47,65.54,326348.0,60.0289,60.1022,59.9831,60.0472,326348.0
2018-03-19 15:50:00,65.54,65.78,65.5,65.7,453967.0,60.0472,60.2671,60.0106,60.1938,453967.0
2018-03-20 09:30:00,65.94,66.58,65.94,66.23,350566.0,60.4137,61.0001,60.4137,60.6794,350566.0
2018-03-20 09:40:00,66.23,66.27,66.03,66.03,198248.0,60.6794,60.7161,60.4962,60.4962,198248.0
2018-03-20 09:50:00,66.04,66.05,65.93,65.98,122576.0,60.5053,60.5145,60.4046,60.4504,122576.0
2018-03-20 10:00:00,65.98,66.17,65.95,66.09,152322.0,60.4504,60.6244,60.4229,60.5512,152322.0
2018-03-20 10:10:00,66.09,66.15,66.03,66.13,101570.0,60.5512,60.6061,60.4962,60.5878,101570.0
2018-03-20 10:20:00,66.12,66.28,66.08,66.25,156511.0,60.5786,60.7252,60.542,60.6977,156511.0
2018-03-20 10:30:00,66.26,66.32,66.21,66.26,132903.0,60.7069,60.7619,60.6611,60.7069,132903.0
2018-03-20 10:40:00,66.26,66.32,66.18,66.19,113126.0,60.7069,60.7619,60.6336,60.6428,113126.0
2018-03-20 10:50:00,66.18,66.37,66.17,66.33,137833.0,60.6336,60.8077,60.6244,60.771,137833.0
2018-03-20 11:00:00,66.34,66.39,66.29,66.36,91073.0,60.7802,60.826,60.7344,60.7985,91073.0
2018-03-20 11:10:00,66.36,66.53,66.35,66.51,112809.0,60.7985,60.9543,60.7894,60.936,112809.0
2018-03-20 11:20:00,66.51,66.65,66.47,66.65,119043.0,60.936,61.0642,60.8993,61.0642,119043.0
2018-03-20 11:30:00,66.65,66.74,66.63,66.63,108676.0,61.0642,61.1467,61.0459,61.0459,108676.0
2018-03-20 11:40:00,66.63,66.63,66.36,66.39,80428.0,61.0459,61.0459,60.7985,60.826,80428.0
2018-03-20 11:50:00,66.39,66.45,66.32,66.45,82856.0,60.826,60.881,60.7619,60.881,82856.0
2018-03-20 12:00:00,66.45,66.51,66.38,66.48,87566.0,60.881,60.936,60.8168,60.9085,87566.0
2018-03-20 12:10:00,66.48,66.67,66.46,66.65,92728.0,60.9085,61.0825,60.8901,61.0642,92728.0
2018-03-20 12:20:00,66.66,66.79,66.65,66.75,109791.0,61.0734,61.1925,61.0642,61.1558,109791.0
2018-03-20 12:30:00,66.75,66.82,66.74,66.78,98890.0,61.1558,61.22,61.1467,61.1833,98890.0
2018-03-20 12:40:00,66.78,66.84,66.73,66.74,97132.0,61.1833,61.2383,61.1375,61.1467,97132.0
2018-03-20 12:50:00,66.74,66.79,66.62,66.62,80762.0,61.1467,61.1925,61.0367,61.0367,80762.0
2018-03-20 13:00:00,66.62,66.79,66.61,66.78,57156.0,61.0367,61.1925,61.0276,61.1833,57156.0
2018-03-20 13:10:00,66.78,66.79,66.68,66.73,89605.0,61.1833,61.1925,61.0917,61.1375,89605.0
2018-03-20 13:20:00,66.73,66.75,66.63,66.64,35224.0,61.1375,61.1558,61.0459,61.0551,35224.0
2018-03-20 13:30:00,66.63,66.68,66.56,66.6,70213.0,61.0459,61.0917,60.9818,61.0184,70213.0
2018-03-20 13:40:00,66.6,66.69,66.58,66.69,78157.0,61.0184,61.1009,61.0001,61.1009,78157.0
2018-03-20 13:50:00,66.69,66.71,66.59,66.61,50180.0,61.1009,61.1192,61.0092,61.0276,50180.0
2018-03-20 14:00:00,66.61,66.68,66.54,66.63,269765.0,61.0276,61.0917,60.9634,61.0459,269765.0
2018-03-20 14:10:00,66.63,66.65,66.56,66.64,43791.0,61.0459,61.0642,60.9818,61.0551,43791.0
2018-03-20 14:20:00,66.63,66.66,66.58,66.65,92292.0,61.0459,61.0734,61.0001,61.0642,92292.0
2018-03-20 14:30:00,66.64,66.69,66.6,66.69,119084.0,61.0551,61.1009,61.0184,61.1009,119084.0
2018-03-20 14:40:00,66.69,66.76,66.66,66.74,77769.0,61.1009,61.165,61.0734,61.1467,77769.0
2018-03-20 14:50:00,66.75,66.79,66.71,66.72,87730.0,61.1558,61.1925,61.1192,61.1284,87730.0
2018-03-20 15:00:00,66.73,66.75,66.67,66.69,79894.0,61.1375,61.1558,61.0825,61.1009,79894.0
2018-03-20 15:10:00,66.7,66.74,66.65,66.69,93649.0,61.11,61.1467,61.0642,61.1009,93649.0
2018-03-20 15:20:00,66.69,66.73,66.68,66.71,216652.0,61.1009,61.1375,61.0917,61.1192,216652.0
2018-03-20 15:30:00,66.7,66.81,66.68,66.73,174341.0,61.11,61.2108,61.0917,61.1375,174341.0
2018-03-20 15:40:00,66.73,66.76,66.69,66.75,207989.0,61.1375,61.165,61.1009,61.1558,207989.0
2018-03-20 15:50:00,66.74,66.87,66.72,66.81,730794.0,61.1467,61.2658,61.1284,61.2108,730794.0
2018-03-21 09:30:00,66.73,67.21,66.72,67.08,256934.0,61.1375,61.5773,61.1284,61.4582,256934.0
2018-03-21 09:40:00,67.09,67.14,66.93,66.95,108359.0,61.4673,61.5132,61.3208,61.3391,108359.0
2018-03-21 09:50:00,66.95,67.05,66.83,67.04,219692.0,61.3391,61.4307,61.2291,61.4215,219692.0
2018-03-21 10:00:00,67.05,67.11,66.84,66.87,179071.0,61.4307,61.4857,61.2383,61.2658,179071.0
2018-03-21 10:10:00,66.88,66.88,66.77,66.8,130686.0,61.2749,61.2749,61.1742,61.2016,130686.0
2018-03-21 10:20:00,66.81,66.84,66.71,66.84,79308.0,61.2108,61.2383,61.1192,61.2383,79308.0
2018-03-21 10:30:00,66.83,66.89,66.73,66.8,78882.0,61.2291,61.2841,61.1375,61.2016,78882.0
2018-03-21 10:40:00,66.8,66.9,66.75,66.9,91196.0,61.2016,61.2933,61.1558,61.2933,91196.0
2018-03-21 10:50:00,66.91,67.01,66.91,66.99,172049.0,61.3024,61.3941,61.3024,61.3757,172049.0
2018-03-21 11:00:00,67.0,67.05,66.83,66.91,167755.0,61.3849,61.4307,61.2291,61.3024,167755.0
2018-03-21 11:10:00,66.92,66.95,66.74,66.79,74515.0,61.3116,61.3391,61.1467,61.1925,74515.0
2018-03-21 11:20:00,66.78,66.85,66.74,66.78,73873.0,61.1833,61.2475,61.1467,61.1833,73873.0
2018-03-21 11:30:00,66.77,66.95,66.76,66.94,80489.0,61.1742,61.3391,61.165,61.3299,80489.0
2018-03-21 11:40:00,66.93,67.0,66.9,66.95,194091.0,61.3208,61.3849,61.2933,61.3391,194091.0
2018-03-21 11:50:00,66.94,67.16,66.94,67.13,194223.0,61.3299,61.5315,61.3299,61.504,194223.0
2018-03-21 12:00:00,67.13,67.16,67.08,67.09,78822.0,61.504,61.5315,61.4582,61.4673,78822.0
2018-03-21 12:10:00,67.1,67.1,66.9,66.96,62934.0,61.4765,61.4765,61.2933,61.3482,62934.0
2018-03-21 12:20:00,66.95,67.06,66.95,67.02,67690.0,61.3391,61.4399,61.3391,61.4032,67690.0
2018-03-21 12:30:00,67.01,67.02,66.89,67.02,59931.0,61.3941,61.4032,61.2841,61.4032,59931.0
2018-03-21 12:40:00,67.03,67.08,67.02,67.05,48719.0,61.4124,61.4582,61.4032,61.4307,48719.0
2018-03-21 12:50:00,67.04,67.08,67.0,67.08,37133.0,61.4215,61.4582,61.3849,61.4582,37133.0
2018-03-21 13:00:00,67.09,67.1,66.99,67.0,44222.0,61.4673,61.4765,61.3757,61.3849,44222.0
2018-03-21 13:10:00,67.0,67.04,67.0,67.02,49967.0,61.3849,61.4215,61.3849,61.4032,49967.0
2018-03-21 13:20:00,67.02,67.04,66.99,67.0,38629.0,61.4032,61.4215,61.3757,61.3849,38629.0
2018-03-21 13:30:00,67.0,67.01,66.92,66.95,70355.0,61.3849,61.3941,61.3116,61.3391,70355.0
2018-03-21 13:40:00,66.95,66.96,66.86,66.89,73416.0,61.3391,61.3482,61.2566,61.2841,73416.0
2018-03-21 13:50:00,66.89,66.92,66.84,66.87,80706.0,61.2841,61.3116,61.2383,61.2658,80706.0
2018-03-21 14:00:00,66.88,67.19,66.76,66.96,194180.0,61.2749,61.559,61.165,61.3482,194180.0
2018-03-21 14:10:00,66.95,67.03,66.88,66.9,128307.0,61.3391,61.4124,61.2749,61.2933,128307.0
2018-03-21 14:20:00,66.9,66.92,66.72,66.81,89267.0,61.2933,61.3116,61.1284,61.2108,89267.0
2018-03-21 14:30:00,66.81,66.83,66.57,66.58,122183.0,61.2108,61.2291,60.9909,61.0001,122183.0
2018-03-21 14:40:00,66.58,66.71,66.44,66.45,124643.0,61.0001,61.1192,60.8718,60.881,124643.0
2018-03-21 14:50:00,66.45,66.53,66.31,66.52,114024.0,60.881,60.9543,60.7527,60.9451,114024.0
2018-03-21 15:00:00,66.51,66.65,66.45,66.56,138091.0,60.936,61.0642,60.881,60.9818,138091.0
2018-03-21 15:10:00,66.57,66.79,66.53,66.69,116023.0,60.9909,61.1925,60.9543,61.1009,116023.0
2018-03-21 15:20:00,66.7,66.72,66.63,66.65,85692.0,61.11,61.1284,61.0459,61.0642,85692.0
2018-03-21 15:30:00,66.65,66.74,66.62,66.71,118916.0,61.0642,61.1467,61.0367,61.1192,118916.0
2018-03-21 15:40:00,66.72,66.73,66.62,66.68,187128.0,61.1284,61.1375,61.0367,61.0917,187128.0
2018-03-21 15:50:00,66.68,66.68,66.36,66.37,418885.0,61.0917,61.0917,60.7985,60.8077,418885.0
2018-03-22 09:30:00,65.6,65.95,64.9,65.77,849058.0,60.1022,60.4229,59.4609,60.258,849058.0
2018-03-22 09:40:00,65.78,65.99,65.49,65.81,249255.0,60.2671,60.4595,60.0014,60.2946,249255.0
2018-03-22 09:50:00,65.8,65.85,65.57,65.71,264946.0,60.2855,60.3313,60.0747,60.203,264946.0
2018-03-22 10:00:00,65.7,65.7,65.49,65.59,205075.0,60.1938,60.1938,60.0014,60.0931,205075.0
2018-03-22 10:10:00,65.59,65.59,65.46,65.52,389169.0,60.0931,60.0931,59.974,60.0289,389169.0
2018-03-22 10:20:00,65.51,65.54,65.43,65.47,204150.0,60.0198,60.0472,59.9465,59.9831,204150.0
2018-03-22 10:30:00,65.49,65.51,65.29,65.47,163567.0,60.0014,60.0198,59.8182,59.9831,163567.0
2018-03-22 10:40:00,65.48,65.51,65.13,65.19,239114.0,59.9923,60.0198,59.6716,59.7266,239114.0
2018-03-22 10:50:00,65.19,65.21,65.02,65.2,183230.0,59.7266,59.7449,59.5708,59.7357,183230.0
2018-03-22 11:00:00,65.2,65.35,65.16,65.32,99787.0,59.7357,59.8732,59.6991,59.8457,99787.0
2018-03-22 11:10:00,65.33,65.52,65.28,65.49,237176.0,59.8548,60.0289,59.809,60.0014,237176.0
2018-03-22 11:20:00,65.48,65.49,65.32,65.49,202736.0,59.9923,60.0014,59.8457,60.0014,202736.0
2018-03-22 11:30:00,65.49,65.51,65.13,65.14,107624.0,60.0014,60.0198,59.6716,59.6808,107624.0
2018-03-22 11:40:00,65.15,65.3,65.07,65.15,305685.0,59.6899,59.8274,59.6166,59.6899,305685.0
2018-03-22 11:50:00,65.15,65.27,65.12,65.17,76968.0,59.6899,59.7999,59.6624,59.7083,76968.0
2018-03-22 12:00:00,65.18,65.34,65.08,65.31,103256.0,59.7174,59.864,59.6258,59.8365,103256.0
2018-03-22 12:10:00,65.32,65.43,65.11,65.4,110734.0,59.8457,59.9465,59.6533,59.919,110734.0
2018-03-22 12:20:00,65.41,65.64,65.37,65.61,90666.0,59.9281,60.1389,59.8915,60.1114,90666.0
2018-03-22 12:30:00,65.61,65.67,65.48,65.48,141527.0,60.1114,60.1664,59.9923,59.9923,141527.0
2018-03-22 12:40:00,65.48,65.53,65.42,65.48,87159.0,59.9923,60.0381,59.9373,59.9923,87159.0
2018-03-22 12:50:00,65.49,65.66,65.43,65.51,103264.0,60.0014,60.1572,59.9465,60.0198,103264.0
2018-03-22 13:00:00,65.5,65.5,65.35,65.5,73892.0,60.0106,60.0106,59.8732,60.0106,73892.0
2018-03-22 13:10:00,65.49,66.15,65.07,65.57,644501.0,60.0014,60.6061,59.6166,60.0747,644501.0
2018-03-22 13:20:00,65.57,65.95,65.49,65.91,234963.0,60.0747,60.4229,60.0014,60.3862,234963.0
2018-03-22 13:30:00,65.92,66.01,65.86,65.88,247519.0,60.3954,60.4779,60.3404,60.3588,247519.0
2018-03-22 13:40:00,65.89,65.93,65.82,65.87,132536.0,60.3679,60.4046,60.3038,60.3496,132536.0
2018-03-22 13:50:00,65.86,65.97,65.81,65.91,147776.0,60.3404,60.4412,60.2946,60.3862,147776.0
2018-03-22 14:00:00,65.91,66.04,65.89,66.01,210589.0,60.3862,60.5053,60.3679,60.4779,210589.0
2018-03-22 14:10:00,66.01,66.02,65.78,65.78,136428.0,60.4779,60.487,60.2671,60.2671,136428.0
2018-03-22 14:20:00,65.78,65.8,65.55,65.59,165459.0,60.2671,60.2855,60.0564,60.0931,165459.0
2018-03-22 14:30:00,65.59,65.59,65.46,65.51,168777.0,60.0931,60.0931,59.974,60.0198,168777.0
2018-03-22 14:40:00,65.51,65.52,65.3,65.33,143355.0,60.0198,60.0289,59.8274,59.8548,143355.0
2018-03-22 14:50:00,65.33,65.37,65.12,65.2,209041.0,59.8548,59.8915,59.6624,59.7357,209041.0
2018-03-22 15:00:00,65.2,65.28,64.91,64.92,291684.0,59.7357,59.809,59.47,59.4792,291684.0
2018-03-22 15:10:00,64.91,65.04,64.62,64.68,344585.0,59.47,59.5892,59.2044,59.2593,344585.0
2018-03-22 15:20:00,64.71,64.79,64.51,64.58,334609.0,59.2868,59.3601,59.1036,59.1677,334609.0
2018-03-22 15:30:00,64.58,64.71,64.52,64.58,334970.0,59.1677,59.2868,59.1127,59.1677,334970.0
2018-03-22 15:40:00,64.58,64.64,64.23,64.34,405513.0,59.1677,59.2227,58.847,58.9478,405513.0
2018-03-22 15:50:00,64.34,64.53,64.24,64.46,1049567.0,58.9478,59.1219,58.8562,59.0578,1049567.0
2018-03-23 09:30:00,66.7,67.22,66.69,66.96,1637845.0,61.11,61.5865,61.1009,61.3482,1637845.0
2018-03-23 09:40:00,66.95,66.96,66.32,66.38,551313.0,61.3391,61.3482,60.7619,60.8168,551313.0
2018-03-23 09:50:00,66.39,66.62,66.01,66.17,670613.0,60.826,61.0367,60.4779,60.6244,670613.0
2018-03-23 10:00:00,66.17,66.72,66.17,66.7,646681.0,60.6244,61.1284,60.6244,61.11,646681.0
2018-03-23 10:10:00,66.68,66.88,66.41,66.44,525938.0,61.0917,61.2749,60.8443,60.8718,525938.0
2018-03-23 10:20:00,66.42,66.5,66.23,66.32,306144.0,60.8535,60.9268,60.6794,60.7619,306144.0
2018-03-23 10:30:00,66.32,66.82,66.16,66.61,735194.0,60.7619,61.22,60.6153,61.0276,735194.0
2018-03-23 10:40:00,66.63,66.81,66.39,66.4,276980.0,61.0459,61.2108,60.826,60.8352,276980.0
2018-03-23 10:50:00,66.39,66.53,66.26,66.47,164999.0,60.826,60.9543,60.7069,60.8993,164999.0
2018-03-23 11:00:00,66.49,66.65,66.44,66.48,254024.0,60.9176,61.0642,60.8718,60.9085,254024.0
2018-03-23 11:10:00,66.48,66.58,66.38,66.51,213132.0,60.9085,61.0001,60.8168,60.936,213132.0
2018-03-23 11:20:00,66.51,66.55,66.34,66.34,211546.0,60.936,60.9726,60.7802,60.7802,211546.0
2018-03-23 11:30:00,66.34,66.46,66.18,66.22,268850.0,60.7802,60.8901,60.6336,60.6703,268850.0
2018-03-23 11:40:00,66.21,66.34,66.15,66.17,214858.0,60.6611,60.7802,60.6061,60.6244,214858.0
2018-03-23 11:50:00,66.17,66.2,65.96,66.03,356469.0,60.6244,60.6519,60.432,60.4962,356469.0
2018-03-23 12:00:00,66.03,66.43,65.96,66.23,362671.0,60.4962,60.8627,60.432,60.6794,362671.0
2018-03-23 12:10:00,66.22,66.25,65.8,65.86,187433.0,60.6703,60.6977,60.2855,60.3404,187433.0
2018-03-23 12:20:00,65.87,66.13,65.82,66.12,191993.0,60.3496,60.5878,60.3038,60.5786,191993.0
2018-03-23 12:30:00,66.11,66.13,65.8,65.84,226619.0,60.5695,60.5878,60.2855,60.3221,226619.0
2018-03-23 12:40:00,65.84,65.9,65.65,65.86,161175.0,60.3221,60.3771,60.148,60.3404,161175.0
2018-03-23 12:50:00,65.87,65.91,65.7,65.84,116055.0,60.3496,60.3862,60.1938,60.3221,116055.0
2018-03-23 13:00:00,65.84,66.15,65.76,66.15,140068.0,60.3221,60.6061,60.2488,60.6061,140068.0
2018-03-23 13:10:00,66.14,66.21,66.0,66.2,162343.0,60.597,60.6611,60.4687,60.6519,162343.0
2018-03-23 13:20:00,66.2,66.47,66.15,66.43,173227.0,60.6519,60.8993,60.6061,60.8627,173227.0
2018-03-23 13:30:00,66.42,66.6,66.09,66.09,331442.0,60.8535,61.0184,60.5512,60.5512,331442.0
2018-03-23 13:40:00,66.09,66.23,65.98,66.12,161067.0,60.5512,60.6794,60.4504,60.5786,161067.0
2018-03-23 13:50:00,66.13,66.27,66.09,66.22,255466.0,60.5878,60.7161,60.5512,60.6703,255466.0
2018-03-23 14:00:00,66.22,66.34,66.09,66.23,162991.0,60.6703,60.7802,60.5512,60.6794,162991.0
2018-03-23 14:10:00,66.23,66.24,65.96,65.98,257198.0,60.6794,60.6886,60.432,60.4504,257198.0
2018-03-23 14:20:00,65.98,66.0,65.78,65.89,148670.0,60.4504,60.4687,60.2671,60.3679,148670.0
2018-03-23 14:30:00,65.89,65.96,65.76,65.78,161710.0,60.3679,60.432,60.2488,60.2671,161710.0
2018-03-23 14:40:00,65.78,65.87,65.39,65.47,195133.0,60.2671,60.3496,59.9098,59.9831,195133.0
2018-03-23 14:50:00,65.47,65.48,65.09,65.14,249940.0,59.9831,59.9923,59.635,59.6808,249940.0
2018-03-23 15:00:00,65.13,65.18,64.88,64.93,349744.0,59.6716,59.7174,59.4426,59.4884,349744.0
2018-03-23 15:10:00,64.93,65.17,64.9,65.05,343220.0,59.4884,59.7083,59.4609,59.5983,343220.0
2018-03-23 15:20:00,65.05,65.06,64.73,64.79,321090.0,59.5983,59.6075,59.3051,59.3601,321090.0
2018-03-23 15:30:00,64.78,64.85,64.71,64.81,589244.0,59.3509,59.4151,59.2868,59.3784,589244.0
2018-03-23 15:40:00,64.82,64.82,64.48,64.48,503815.0,59.3876,59.3876,59.0761,59.0761,503815.0
2018-03-23 15:50:00,64.49,64.75,64.46,64.62,1059275.0,59.0852,59.3235,59.0578,59.2044,1059275.0
2018-03-26 09:30:00,65.08,65.63,64.99,65.52,580434.0,59.6258,60.1297,59.5433,60.0289,580434.0
2018-03-26 09:40:00,65.53,65.58,65.2,65.3,169656.0,60.0381,60.0839,59.7357,59.8274,169656.0
2018-03-26 09:50:00,65.31,65.82,65.28,65.79,224598.0,59.8365,60.3038,59.809,60.2763,224598.0
2018-03-26 10:00:00,65.79,65.95,65.68,65.76,242437.0,60.2763,60.4229,60.1755,60.2488,242437.0
2018-03-26 10:10:00,65.77,65.87,65.77,65.85,175907.0,60.258,60.3496,60.258,60.3313,175907.0
2018-03-26 10:20:00,65.85,65.87,65.78,65.8,134469.0,60.3313,60.3496,60.2671,60.2855,134469.0
2018-03-26 10:30:00,65.79,65.89,65.64,65.88,157587.0,60.2763,60.3679,60.1389,60.3588,157587.0
2018-03-26 10:40:00,65.88,65.99,65.84,65.92,314879.0,60.3588,60.4595,60.3221,60.3954,314879.0
2018-03-26 10:50:00,65.93,65.97,65.84,65.88,193358.0,60.4046,60.4412,60.3221,60.3588,193358.0
2018-03-26 11:00:00,65.88,65.96,65.75,65.76,200559.0,60.3588,60.432,60.2396,60.2488,200559.0
2018-03-26 11:10:00,65.75,65.81,65.57,65.62,143249.0,60.2396,60.2946,60.0747,60.1205,143249.0
2018-03-26 11:20:00,65.62,65.63,65.41,65.45,228909.0,60.1205,60.1297,59.9281,59.9648,228909.0
2018-03-26 11:30:00,65.44,65.64,65.37,65.63,196466.0,59.9556,60.1389,59.8915,60.1297,196466.0
2018-03-26 11:40:00,65.64,65.75,65.63,65.72,124029.0,60.1389,60.2396,60.1297,60.2122,124029.0
2018-03-26 11:50:00,65.71,65.75,65.65,65.72,137845.0,60.203,60.2396,60.148,60.2122,137845.0
2018-03-26 12:00:00,65.73,65.83,65.68,65.75,231847.0,60.2213,60.3129,60.1755,60.2396,231847.0
2018-03-26 12:10:00,65.73,65.82,65.7,65.81,160546.0,60.2213,60.3038,60.1938,60.2946,160546.0
2018-03-26 12:20:00,65.81,65.86,65.64,65.64,83344.0,60.2946,60.3404,60.1389,60.1389,83344.0
2018-03-26 12:30:00,65.65,65.98,65.65,65.91,222813.0,60.148,60.4504,60.148,60.3862,222813.0
2018-03-26 12:40:00,65.91,65.95,65.75,65.79,96236.0,60.3862,60.4229,60.2396,60.2763,96236.0
2018-03-26 12:50:00,65.8,65.88,65.75,65.78,88951.0,60.2855,60.3588,60.2396,60.2671,88951.0
2018-03-26 13:00:00,65.79,65.96,65.77,65.83,84234.0,60.2763,60.432,60.258,60.3129,84234.0
2018-03-26 13:10:00,65.84,66.05,65.83,65.92,137903.0,60.3221,60.5145,60.3129,60.3954,137903.0
2018-03-26 13:20:00,65.93,65.95,65.73,65.75,90202.0,60.4046,60.4229,60.2213,60.2396,90202.0
2018-03-26 13:30:00,65.76,65.76,65.65,65.74,69202.0,60.2488,60.2488,60.148,60.2305,69202.0
2018-03-26 13:40:00,65.75,65.76,65.64,65.72,85485.0,60.2396,60.2488,60.1389,60.2122,85485.0
2018-03-26 13:50:00,65.71,65.73,65.58,65.69,178345.0,60.203,60.2213,60.0839,60.1847,178345.0
2018-03-26 14:00:00,65.7,65.75,65.65,65.68,108030.0,60.1938,60.2396,60.148,60.1755,108030.0
2018-03-26 14:10:00,65.69,65.75,65.68,65.72,163197.0,60.1847,60.2396,60.1755,60.2122,163197.0
2018-03-26 14:20:00,65.72,65.75,65.65,65.75,227601.0,60.2122,60.2396,60.148,60.2396,227601.0
2018-03-26 14:30:00,65.75,65.9,65.74,65.87,179033.0,60.2396,60.3771,60.2305,60.3496,179033.0
2018-03-26 14:40:00,65.88,65.93,65.77,65.84,174964.0,60.3588,60.4046,60.258,60.3221,174964.0
2018-03-26 14:50:00,65.84,66.06,65.84,65.91,210682.0,60.3221,60.5237,60.3221,60.3862,210682.0
2018-03-26 15:00:00,65.92,65.93,65.76,65.78,186597.0,60.3954,60.4046,60.2488,60.2671,186597.0
2018-03-26 15:10:00,65.78,65.9,65.76,65.89,204701.0,60.2671,60.3771,60.2488,60.3679,204701.0
2018-03-26 15:20:00,65.9,65.9,65.77,65.84,141487.0,60.3771,60.3771,60.258,60.3221,141487.0
2018-03-26 15:30:00,65.84,65.99,65.84,65.9,291590.0,60.3221,60.4595,60.3221,60.3771,291590.0
2018-03-26 15:40:00,65.91,66.04,65.83,66.01,406726.0,60.3862,60.5053,60.3129,60.4779,406726.0
2018-03-26 15:50:00,66.01,66.01,65.87,65.91,654595.0,60.4779,60.4779,60.3496,60.3862,654595.0
2018-03-27 09:30:00,65.89,65.9,65.43,65.8,388672.0,60.3679,60.3771,59.9465,60.2855,388672.0
2018-03-27 09:40:00,65.79,65.82,65.63,65.7,181069.0,60.2763,60.3038,60.1297,60.1938,181069.0
2018-03-27 09:50:00,65.7,65.9,65.64,65.88,111996.0,60.1938,60.3771,60.1389,60.3588,111996.0
2018-03-27 10:00:00,65.88,66.24,65.87,66.19,204822.0,60.3588,60.6886,60.3496,60.6428,204822.0
2018-03-27 10:10:00,66.18,66.24,66.04,66.2,163264.0,60.6336,60.6886,60.5053,60.6519,163264.0
2018-03-27 10:20:00,66.19,66.42,66.19,66.3,158862.0,60.6428,60.8535,60.6428,60.7436,158862.0
2018-03-27 10:30:00,66.29,66.48,66.25,66.42,135625.0,60.7344,60.9085,60.6977,60.8535,135625.0
2018-03-27 10:40:00,66.42,66.75,66.38,66.73,141789.0,60.8535,61.1558,60.8168,61.1375,141789.0
2018-03-27 10:50:00,66.73,66.97,66.72,66.97,198159.0,61.1375,61.3574,61.1284,61.3574,198159.0
2018-03-27 11:00:00,66.97,66.97,66.72,66.84,155617.0,61.3574,61.3574,61.1284,61.2383,155617.0
2018-03-27 11:10:00,66.84,66.91,66.75,66.86,147650.0,61.2383,61.3024,61.1558,61.2566,147650.0
2018-03-27 11:20:00,66.86,66.88,66.68,66.83,151807.0,61.2566,61.2749,61.0917,61.2291,151807.0
2018-03-27 11:30:00,66.84,67.02,66.84,67.01,138689.0,61.2383,61.4032,61.2383,61.3941,138689.0
2018-03-27 11:40:00,67.01,67.35,67.01,67.34,416411.0,61.3941,61.7056,61.3941,61.6964,416411.0
2018-03-27 11:50:00,67.35,67.39,67.2,67.34,181117.0,61.7056,61.7422,61.5681,61.6964,181117.0
2018-03-27 12:00:00,67.34,67.35,67.19,67.26,180386.0,61.6964,61.7056,61.559,61.6231,180386.0
2018-03-27 12:10:00,67.25,67.35,67.24,67.28,106964.0,61.6139,61.7056,61.6048,61.6414,106964.0
2018-03-27 12:20:00,67.29,67.31,67.18,67.23,209854.0,61.6506,61.6689,61.5498,61.5956,209854.0
2018-03-27 12:30:00,67.22,67.28,67.08,67.23,160987.0,61.5865,61.6414,61.4582,61.5956,160987.0
2018-03-27 12:40:00,67.24,67.4,67.23,67.37,113139.0,61.6048,61.7514,61.5956,61.7239,113139.0
2018-03-27 12:50:00,67.36,67.45,67.32,67.42,130886.0,61.7147,61.7972,61.6781,61.7697,130886.0
2018-03-27 13:00:00,67.43,67.58,67.42,67.5,101443.0,61.7789,61.9163,61.7697,61.843,101443.0
2018-03-27 13:10:00,67.5,67.64,67.48,67.61,121609.0,61.843,61.9713,61.8247,61.9438,121609.0
2018-03-27 13:20:00,67.61,67.63,67.42,67.43,146598.0,61.9438,61.9621,61.7697,61.7789,146598.0
2018-03-27 13:30:00,67.43,67.49,67.28,67.37,108517.0,61.7789,61.8338,61.6414,61.7239,108517.0
2018-03-27 13:40:00,67.36,67.42,67.21,67.22,99858.0,61.7147,61.7697,61.5773,61.5865,99858.0
2018-03-27 13:50:00,67.22,67.35,67.06,67.33,198426.0,61.5865,61.7056,61.4399,61.6872,198426.0
2018-03-27 14:00:00,67.33,67.33,67.12,67.12,292624.0,61.6872,61.6872,61.4948,61.4948,292624.0
2018-03-27 14:10:00,67.13,67.28,67.09,67.25,160001.0,61.504,61.6414,61.4673,61.6139,160001.0
2018-03-27 14:20:00,67.25,67.26,66.99,67.03,159105.0,61.6139,61.6231,61.3757,61.4124,159105.0
2018-03-27 14:30:00,67.04,67.1,66.99,67.07,158851.0,61.4215,61.4765,61.3757,61.449,158851.0
2018-03-27 14:40:00,67.08,67.17,66.84,66.84,213932.0,61.4582,61.5406,61.2383,61.2383,213932.0
2018-03-27 14:50:00,66.85,66.92,66.65,66.71,170566.0,61.2475,61.3116,61.0642,61.1192,170566.0
2018-03-27 15:00:00,66.72,66.73,66.21,66.51,213447.0,61.1284,61.1375,60.6611,60.936,213447.0
2018-03-27 15:10:00,66.51,66.66,66.48,66.55,238772.0,60.936,61.0734,60.9085,60.9726,238772.0
2018-03-27 15:20:00,66.54,66.55,66.2,66.24,193412.0,60.9634,60.9726,60.6519,60.6886,193412.0
2018-03-27 15:30:00,66.23,66.32,66.0,66.25,362279.0,60.6794,60.7619,60.4687,60.6977,362279.0
2018-03-27 15:40:00,66.25,66.26,65.87,65.97,445799.0,60.6977,60.7069,60.3496,60.4412,445799.0
2018-03-27 15:50:00,65.96,66.25,65.94,66.17,759284.0,60.432,60.6977,60.4137,60.6244,759284.0
2018-03-28 09:30:00,66.59,67.15,66.52,66.54,421055.0,61.0092,61.5223,60.9451,60.9634,421055.0
2018-03-28 09:40:00,66.52,66.57,66.31,66.54,133934.0,60.9451,60.9909,60.7527,60.9634,133934.0
2018-03-28 09:50:00,66.54,66.61,66.28,66.47,188626.0,60.9634,61.0276,60.7252,60.8993,188626.0
2018-03-28 10:00:00,66.47,66.8,66.44,66.67,183229.0,60.8993,61.2016,60.8718,61.0825,183229.0
2018-03-28 10:10:00,66.67,66.69,66.26,66.28,145650.0,61.0825,61.1009,60.7069,60.7252,145650.0
2018-03-28 10:20:00,66.3,66.4,66.07,66.18,128346.0,60.7436,60.8352,60.5328,60.6336,128346.0
2018-03-28 10:30:00,66.19,66.28,65.89,66.0,102932.0,60.6428,60.7252,60.3679,60.4687,102932.0
2018-03-28 10:40:00,66.0,66.0,65.62,65.74,166026.0,60.4687,60.4687,60.1205,60.2305,166026.0
2018-03-28 10:50:00,65.72,65.91,65.62,65.87,215473.0,60.2122,60.3862,60.1205,60.3496,215473.0
2018-03-28 11:00:00,65.88,66.08,65.87,65.88,159394.0,60.3588,60.542,60.3496,60.3588,159394.0
2018-03-28 11:10:00,65.9,66.0,65.65,65.77,156794.0,60.3771,60.4687,60.148,60.258,156794.0
2018-03-28 11:20:00,65.78,65.81,65.56,65.59,154352.0,60.2671,60.2946,60.0656,60.0931,154352.0
2018-03-28 11:30:00,65.59,65.71,65.45,65.63,130943.0,60.0931,60.203,59.9648,60.1297,130943.0
2018-03-28 11:40:00,65.63,65.77,65.54,65.59,153425.0,60.1297,60.258,60.0472,60.0931,153425.0
2018-03-28 11:50:00,65.6,65.64,65.37,65.59,173265.0,60.1022,60.1389,59.8915,60.0931,173265.0
2018-03-28 12:00:00,65.61,65.72,65.49,65.64,82338.0,60.1114,60.2122,60.0014,60.1389,82338.0
2018-03-28 12:10:00,65.64,66.05,65.64,66.05,173871.0,60.1389,60.5145,60.1389,60.5145,173871.0
2018-03-28 12:20:00,66.04,66.1,65.73,65.75,104976.0,60.5053,60.5603,60.2213,60.2396,104976.0
2018-03-28 12:30:00,65.76,65.79,65.64,65.68,93553.0,60.2488,60.2763,60.1389,60.1755,93553.0
2018-03-28 12:40:00,65.68,65.89,65.64,65.68,160972.0,60.1755,60.3679,60.1389,60.1755,160972.0
2018-03-28 12:50:00,65.67,65.78,65.45,65.46,104961.0,60.1664,60.2671,59.9648,59.974,104961.0
2018-03-28 13:00:00,65.46,65.5,65.3,65.49,116413.0,59.974,60.0106,59.8274,60.0014,116413.0
2018-03-28 13:10:00,65.48,65.49,65.27,65.36,125711.0,59.9923,60.0014,59.7999,59.8823,125711.0
2018-03-28 13:20:00,65.38,65.63,65.34,65.62,115103.0,59.9007,60.1297,59.864,60.1205,115103.0
2018-03-28 13:30:00,65.63,65.67,65.37,65.44,122676.0,60.1297,60.1664,59.8915,59.9556,122676.0
2018-03-28 13:40:00,65.43,65.75,65.37,65.73,116886.0,59.9465,60.2396,59.8915,60.2213,116886.0
2018-03-28 13:50:00,65.73,65.78,65.6,65.73,102206.0,60.2213,60.2671,60.1022,60.2213,102206.0
2018-03-28 14:00:00,65.74,65.82,65.52,65.57,107449.0,60.2305,60.3038,60.0289,60.0747,107449.0
2018-03-28 14:10:00,65.57,65.7,65.45,65.67,115380.0,60.0747,60.1938,59.9648,60.1664,115380.0
2018-03-28 14:20:00,65.67,65.74,65.52,65.54,98062.0,60.1664,60.2305,60.0289,60.0472,98062.0
2018-03-28 14:30:00,65.53,65.77,65.47,65.77,91120.0,60.0381,60.258,59.9831,60.258,91120.0
2018-03-28 14:40:00,65.8,65.84,65.59,65.7,95350.0,60.2855,60.3221,60.0931,60.1938,95350.0
2018-03-28 14:50:00,65.7,65.73,65.57,65.62,107965.0,60.1938,60.2213,60.0747,60.1205,107965.0
2018-03-28 15:00:00,65.62,65.65,65.33,65.35,108710.0,60.1205,60.148,59.8548,59.8732,108710.0
2018-03-28 15:10:00,65.35,65.63,65.34,65.53,134972.0,59.8732,60.1297,59.864,60.0381,134972.0
2018-03-28 15:20:00,65.53,65.66,65.39,65.63,155826.0,60.0381,60.1572,59.9098,60.1297,155826.0
2018-03-28 15:30:00,65.63,65.8,65.54,65.77,197028.0,60.1297,60.2855,60.0472,60.258,197028.0
2018-03-28 15:40:00,65.77,65.8,65.6,65.7,385977.0,60.258,60.2855,60.1022,60.1938,385977.0
2018-03-28 15:50:00,65.71,65.74,65.42,65.43,518948.0,60.203,60.2305,59.9373,59.9465,518948.0
2018-03-29 09:30:00,65.7,65.96,65.64,65.91,279847.0,60.1938,60.432,60.1389,60.3862,279847.0
2018-03-29 09:40:00,65.9,66.15,65.83,66.09,179177.0,60.3771,60.6061,60.3129,60.5512,179177.0
2018-03-29 09:50:00,66.1,66.25,66.0,66.06,168702.0,60.5603,60.6977,60.4687,60.5237,168702.0
2018-03-29 10:00:00,66.07,66.1,65.91,65.93,115281.0,60.5328,60.5603,60.3862,60.4046,115281.0
2018-03-29 10:10:00,65.92,66.05,65.77,65.79,110707.0,60.3954,60.5145,60.258,60.2763,110707.0
2018-03-29 10:20:00,65.79,65.84,65.62,65.63,135089.0,60.2763,60.3221,60.1205,60.1297,135089.0
2018-03-29 10:30:00,65.65,65.84,65.61,65.76,104654.0,60.148,60.3221,60.1114,60.2488,104654.0
2018-03-29 10:40:00,65.76,65.94,65.74,65.93,109538.0,60.2488,60.4137,60.2305,60.4046,109538.0
2018-03-29 10:50:00,65.93,66.1,65.92,66.1,123853.0,60.4046,60.5603,60.3954,60.5603,123853.0
2018-03-29 11:00:00,66.11,66.27,66.05,66.22,116821.0,60.5695,60.7161,60.5145,60.6703,116821.0
2018-03-29 11:10:00,66.22,66.25,66.0,66.04,97532.0,60.6703,60.6977,60.4687,60.5053,97532.0
2018-03-29 11:20:00,66.05,66.15,66.01,66.08,142848.0,60.5145,60.6061,60.4779,60.542,142848.0
2018-03-29 11:30:00,66.09,66.16,66.04,66.15,124013.0,60.5512,60.6153,60.5053,60.6061,124013.0
2018-03-29 11:40:00,66.15,66.28,66.14,66.25,101360.0,60.6061,60.7252,60.597,60.6977,101360.0
2018-03-29 11:50:00,66.25,66.4,66.2,66.35,380337.0,60.6977,60.8352,60.6519,60.7894,380337.0
2018-03-29 12:00:00,66.34,66.38,66.15,66.18,107488.0,60.7802,60.8168,60.6061,60.6336,107488.0
2018-03-29 12:10:00,66.18,66.27,66.13,66.26,233714.0,60.6336,60.7161,60.5878,60.7069,233714.0
2018-03-29 12:20:00,66.25,66.26,66.07,66.23,55315.0,60.6977,60.7069,60.5328,60.6794,55315.0
2018-03-29 12:30:00,66.23,66.23,66.02,66.08,55742.0,60.6794,60.6794,60.487,60.542,55742.0
2018-03-29 12:40:00,66.07,66.09,65.98,66.02,52136.0,60.5328,60.5512,60.4504,60.487,52136.0
2018-03-29 12:50:00,66.03,66.12,66.02,66.08,51870.0,60.4962,60.5786,60.487,60.542,51870.0
2018-03-29 13:00:00,66.08,66.15,65.92,65.96,83364.0,60.542,60.6061,60.3954,60.432,83364.0
2018-03-29 13:10:00,65.97,66.15,65.95,66.14,50455.0,60.4412,60.6061,60.4229,60.597,50455.0
2018-03-29 13:20:00,66.13,66.16,66.06,66.16,52462.0,60.5878,60.6153,60.5237,60.6153,52462.0
2018-03-29 13:30:00,66.16,66.22,66.11,66.13,63701.0,60.6153,60.6703,60.5695,60.5878,63701.0
2018-03-29 13:40:00,66.12,66.29,66.07,66.27,72242.0,60.5786,60.7344,60.5328,60.7161,72242.0
2018-03-29 13:50:00,66.28,66.33,66.26,66.27,71032.0,60.7252,60.771,60.7069,60.7161,71032.0
2018-03-29 14:00:00,66.26,66.28,66.16,66.25,64961.0,60.7069,60.7252,60.6153,60.6977,64961.0
2018-03-29 14:10:00,66.26,66.36,66.23,66.26,81023.0,60.7069,60.7985,60.6794,60.7069,81023.0
2018-03-29 14:20:00,66.27,66.29,66.1,66.21,98001.0,60.7161,60.7344,60.5603,60.6611,98001.0
2018-03-29 14:30:00,66.2,66.31,66.17,66.26,116751.0,60.6519,60.7527,60.6244,60.7069,116751.0
2018-03-29 14:40:00,66.27,66.44,66.27,66.42,108436.0,60.7161,60.8718,60.7161,60.8535,108436.0
2018-03-29 14:50:00,66.43,66.43,66.28,66.33,141172.0,60.8627,60.8627,60.7252,60.771,141172.0
2018-03-29 15:00:00,66.33,66.53,66.27,66.52,206161.0,60.771,60.9543,60.7161,60.9451,206161.0
2018-03-29 15:10:00,66.52,66.55,66.43,66.43,151931.0,60.9451,60.9726,60.8627,60.8627,151931.0
2018-03-29 15:20:00,66.44,66.44,66.15,66.19,237231.0,60.8718,60.8718,60.6061,60.6428,237231.0
2018-03-29 15:30:00,66.18,66.22,66.03,66.22,246275.0,60.6336,60.6703,60.4962,60.6703,246275.0
2018-03-29 15:40:00,66.21,66.39,66.17,66.38,525690.0,60.6611,60.826,60.6244,60.8168,525690.0
2018-03-29 15:50:00,66.38,66.4,66.15,66.22,1140792.0,60.8168,60.8352,60.6061,60.6703,1140792.0
2018-04-02 09:30:00,65.97,66.05,65.61,65.66,284783.0,60.4412,60.5145,60.1114,60.1572,284783.0
2018-04-02 09:40:00,65.65,65.75,65.35,65.35,295044.0,60.148,60.2396,59.8732,59.8732,295044.0
2018-04-02 09:50:00,65.35,65.59,65.33,65.55,311000.0,59.8732,60.0931,59.8548,60.0564,311000.0
2018-04-02 10:00:00,65.54,65.7,65.48,65.58,271447.0,60.0472,60.1938,59.9923,60.0839,271447.0
2018-04-02 10:10:00,65.59,65.63,65.16,65.23,353889.0,60.0931,60.1297,59.6991,59.7632,353889.0
2018-04-02 10:20:00,65.23,65.3,64.93,64.97,265470.0,59.7632,59.8274,59.4884,59.525,265470.0
2018-04-02 10:30:00,64.97,64.97,64.68,64.78,169269.0,59.525,59.525,59.2593,59.3509,169269.0
2018-04-02 10:40:00,64.78,64.83,64.64,64.7,252165.0,59.3509,59.3968,59.2227,59.2776,252165.0
2018-04-02 10:50:00,64.69,64.76,64.45,64.51,261584.0,59.2685,59.3326,59.0486,59.1036,261584.0
2018-04-02 11:00:00,64.5,64.51,64.32,64.36,267115.0,59.0944,59.1036,58.9295,58.9661,267115.0
2018-04-02 11:10:00,64.36,64.38,64.17,64.3,179557.0,58.9661,58.9845,58.7921,58.9112,179557.0
2018-04-02 11:20:00,64.29,64.37,64.18,64.29,184764.0,58.902,58.9753,58.8012,58.902,184764.0
2018-04-02 11:30:00,64.3,64.31,63.93,63.95,275442.0,58.9112,58.9203,58.5722,58.5905,275442.0
2018-04-02 11:40:00,63.96,63.96,63.77,63.86,285668.0,58.5997,58.5997,58.4256,58.508,285668.0
2018-04-02 11:50:00,63.86,63.9,63.68,63.75,202549.0,58.508,58.5447,58.3431,58.4073,202549.0
2018-04-02 12:00:00,63.74,63.76,63.49,63.62,220266.0,58.3981,58.4164,58.1691,58.2882,220266.0
2018-04-02 12:10:00,63.6,63.86,63.56,63.77,186227.0,58.2698,58.508,58.2332,58.4256,186227.0
2018-04-02 12:20:00,63.76,63.83,63.64,63.71,118349.0,58.4164,58.4806,58.3065,58.3706,118349.0
2018-04-02 12:30:00,63.71,63.93,63.71,63.81,182103.0,58.3706,58.5722,58.3706,58.4622,182103.0
2018-04-02 12:40:00,63.81,64.05,63.75,64.02,146557.0,58.4622,58.6821,58.4073,58.6546,146557.0
2018-04-02 12:50:00,64.01,64.05,63.85,63.86,137017.0,58.6455,58.6821,58.4989,58.508,137017.0
2018-04-02 13:00:00,63.85,63.96,63.78,63.78,262564.0,58.4989,58.5997,58.4347,58.4347,262564.0
2018-04-02 13:10:00,63.78,63.85,63.71,63.79,164029.0,58.4347,58.4989,58.3706,58.4439,164029.0
2018-04-02 13:20:00,63.79,63.87,63.61,63.7,195636.0,58.4439,58.5172,58.279,58.3615,195636.0
2018-04-02 13:30:00,63.7,63.87,63.69,63.73,171186.0,58.3615,58.5172,58.3523,58.3889,171186.0
2018-04-02 13:40:00,63.73,63.74,63.46,63.51,169176.0,58.3889,58.3981,58.1416,58.1874,169176.0
2018-04-02 13:50:00,63.5,63.57,63.34,63.38,205771.0,58.1782,58.2423,58.0316,58.0683,205771.0
2018-04-02 14:00:00,63.38,63.59,63.21,63.58,381320.0,58.0683,58.2607,57.9125,58.2515,381320.0
2018-04-02 14:10:00,63.57,63.69,63.47,63.63,264790.0,58.2423,58.3523,58.1507,58.2973,264790.0
2018-04-02 14:20:00,63.63,63.72,63.46,63.54,226307.0,58.2973,58.3798,58.1416,58.2149,226307.0
2018-04-02 14:30:00,63.53,63.66,63.48,63.51,261846.0,58.2057,58.3248,58.1599,58.1874,261846.0
2018-04-02 14:40:00,63.5,63.55,63.37,63.54,228554.0,58.1782,58.224,58.0591,58.2149,228554.0
2018-04-02 14:50:00,63.54,63.72,63.53,63.65,258201.0,58.2149,58.3798,58.2057,58.3156,258201.0
2018-04-02 15:00:00,63.66,63.73,63.55,63.6,349758.0,58.3248,58.3889,58.224,58.2698,349758.0
2018-04-02 15:10:00,63.6,63.83,63.54,63.83,281307.0,58.2698,58.4806,58.2149,58.4806,281307.0
2018-04-02 15:20:00,63.84,63.88,63.68,63.73,179295.0,58.4897,58.5264,58.3431,58.3889,179295.0
2018-04-02 15:30:00,63.73,63.87,63.66,63.8,313872.0,58.3889,58.5172,58.3248,58.4531,313872.0
2018-04-02 15:40:00,63.8,64.23,63.75,64.02,474663.0,58.4531,58.847,58.4073,58.6546,474663.0
2018-04-02 15:50:00,64.02,64.24,63.99,64.09,929519.0,58.6546,58.8562,58.6271,58.7188,929519.0
2018-04-03 09:30:00,64.47,64.93,64.36,64.86,308522.0,59.0669,59.4884,58.9661,59.4242,308522.0
2018-04-03 09:40:00,64.87,64.94,64.64,64.88,145130.0,59.4334,59.4975,59.2227,59.4426,145130.0
2018-04-03 09:50:00,64.87,64.94,64.72,64.91,118457.0,59.4334,59.4975,59.296,59.47,118457.0
2018-04-03 10:00:00,64.92,65.1,64.92,65.1,167468.0,59.4792,59.6441,59.4792,59.6441,167468.0
2018-04-03 10:10:00,65.09,65.09,64.79,64.81,149919.0,59.635,59.635,59.3601,59.3784,149919.0
2018-04-03 10:20:00,64.81,65.05,64.78,65.05,96671.0,59.3784,59.5983,59.3509,59.5983,96671.0
2018-04-03 10:30:00,65.06,65.31,65.02,65.14,168419.0,59.6075,59.8365,59.5708,59.6808,168419.0
2018-04-03 10:40:00,65.13,65.38,65.12,65.21,155618.0,59.6716,59.9007,59.6624,59.7449,155618.0
2018-04-03 10:50:00,65.2,65.31,65.18,65.22,122791.0,59.7357,59.8365,59.7174,59.7541,122791.0
2018-04-03 11:00:00,65.24,65.45,65.24,65.4,148036.0,59.7724,59.9648,59.7724,59.919,148036.0
2018-04-03 11:10:00,65.4,65.47,65.31,65.41,121220.0,59.919,59.9831,59.8365,59.9281,121220.0
2018-04-03 11:20:00,65.42,65.49,65.34,65.4,92309.0,59.9373,60.0014,59.864,59.919,92309.0
2018-04-03 11:30:00,65.4,65.45,65.3,65.36,154799.0,59.919,59.9648,59.8274,59.8823,154799.0
2018-04-03 11:40:00,65.35,65.55,65.31,65.49,117641.0,59.8732,60.0564,59.8365,60.0014,117641.0
2018-04-03 11:50:00,65.48,65.49,65.33,65.36,101240.0,59.9923,60.0014,59.8548,59.8823,101240.0
2018-04-03 12:00:00,65.36,65.58,65.36,65.57,118580.0,59.8823,60.0839,59.8823,60.0747,118580.0
2018-04-03 12:10:00,65.57,65.58,65.41,65.44,67460.0,60.0747,60.0839,59.9281,59.9556,67460.0
2018-04-03 12:20:00,65.44,65.44,65.34,65.41,158826.0,59.9556,59.9556,59.864,59.9281,158826.0
2018-04-03 12:30:00,65.41,65.53,65.4,65.44,76224.0,59.9281,60.0381,59.919,59.9556,76224.0
2018-04-03 12:40:00,65.44,65.6,65.43,65.53,103510.0,59.9556,60.1022,59.9465,60.0381,103510.0
2018-04-03 12:50:00,65.54,65.68,65.53,65.64,126665.0,60.0472,60.1755,60.0381,60.1389,126665.0
2018-04-03 13:00:00,65.64,65.7,65.56,65.67,82624.0,60.1389,60.1938,60.0656,60.1664,82624.0
2018-04-03 13:10:00,65.67,65.74,65.66,65.72,125754.0,60.1664,60.2305,60.1572,60.2122,125754.0
2018-04-03 13:20:00,65.73,65.94,65.69,65.84,130399.0,60.2213,60.4137,60.1847,60.3221,130399.0
2018-04-03 13:30:00,65.84,66.01,65.84,65.96,157382.0,60.3221,60.4779,60.3221,60.432,157382.0
2018-04-03 13:40:00,65.97,66.0,65.89,65.92,130546.0,60.4412,60.4687,60.3679,60.3954,130546.0
2018-04-03 13:50:00,65.92,66.11,65.84,66.09,165288.0,60.3954,60.5695,60.3221,60.5512,165288.0
2018-04-03 14:00:00,66.09,66.22,65.95,66.02,260994.0,60.5512,60.6703,60.4229,60.487,260994.0
2018-04-03 14:10:00,66.01,66.07,65.82,65.88,205721.0,60.4779,60.5328,60.3038,60.3588,205721.0
2018-04-03 14:20:00,65.87,65.99,65.84,65.98,296608.0,60.3496,60.4595,60.3221,60.4504,296608.0
2018-04-03 14:30:00,65.98,65.99,65.75,65.79,257466.0,60.4504,60.4595,60.2396,60.2763,257466.0
2018-04-03 14:40:00,65.79,66.06,65.7,66.0,182439.0,60.2763,60.5237,60.1938,60.4687,182439.0
2018-04-03 14:50:00,66.01,66.12,65.9,66.08,147666.0,60.4779,60.5786,60.3771,60.542,147666.0
2018-04-03 15:00:00,66.07,66.43,66.05,66.41,231103.0,60.5328,60.8627,60.5145,60.8443,231103.0
2018-04-03 15:10:00,66.4,66.52,66.2,66.4,254714.0,60.8352,60.9451,60.6519,60.8352,254714.0
2018-04-03 15:20:00,66.41,66.58,66.31,66.58,239817.0,60.8443,61.0001,60.7527,61.0001,239817.0
2018-04-03 15:30:00,66.58,66.61,66.24,66.37,370074.0,61.0001,61.0276,60.6886,60.8077,370074.0
2018-04-03 15:40:00,66.38,66.54,66.36,66.43,397780.0,60.8168,60.9634,60.7985,60.8627,397780.0
2018-04-03 15:50:00,66.43,66.73,66.4,66.7,857384.0,60.8627,61.1375,60.8352,61.11,857384.0
2018-04-04 09:30:00,65.95,66.61,65.93,66.54,539529.0,60.4229,61.0276,60.4046,60.9634,539529.0
2018-04-04 09:40:00,66.52,66.59,66.29,66.4,174224.0,60.9451,61.0092,60.7344,60.8352,174224.0
2018-04-04 09:50:00,66.41,66.74,66.32,66.61,268996.0,60.8443,61.1467,60.7619,61.0276,268996.0
2018-04-04 10:00:00,66.59,66.88,66.55,66.78,295324.0,61.0092,61.2749,60.9726,61.1833,295324.0
2018-04-04 10:10:00,66.77,67.07,66.76,66.94,210067.0,61.1742,61.449,61.165,61.3299,210067.0
2018-04-04 10:20:00,66.94,66.94,66.61,66.69,237855.0,61.3299,61.3299,61.0276,61.1009,237855.0
2018-04-04 10:30:00,66.7,66.83,66.59,66.8,138730.0,61.11,61.2291,61.0092,61.2016,138730.0
2018-04-04 10:40:00,66.8,67.0,66.72,66.99,116406.0,61.2016,61.3849,61.1284,61.3757,116406.0
2018-04-04 10:50:00,67.0,67.13,66.87,67.06,112862.0,61.3849,61.504,61.2658,61.4399,112862.0
2018-04-04 11:00:00,67.06,67.12,66.98,67.06,94307.0,61.4399,61.4948,61.3666,61.4399,94307.0
2018-04-04 11:10:00,67.06,67.44,67.04,67.4,155763.0,61.4399,61.788,61.4215,61.7514,155763.0
2018-04-04 11:20:00,67.4,67.49,67.24,67.35,162083.0,61.7514,61.8338,61.6048,61.7056,162083.0
2018-04-04 11:30:00,67.34,67.54,67.27,67.41,233012.0,61.6964,61.8796,61.6323,61.7605,233012.0
2018-04-04 11:40:00,67.42,67.61,67.39,67.56,354267.0,61.7697,61.9438,61.7422,61.898,354267.0
2018-04-04 11:50:00,67.55,67.57,67.42,67.52,139230.0,61.8888,61.9071,61.7697,61.8613,139230.0
2018-04-04 12:00:00,67.52,67.66,67.46,67.64,181485.0,61.8613,61.9896,61.8063,61.9713,181485.0
2018-04-04 12:10:00,67.64,67.73,67.58,67.66,145748.0,61.9713,62.0537,61.9163,61.9896,145748.0
2018-04-04 12:20:00,67.66,67.82,67.61,67.73,164291.0,61.9896,62.1362,61.9438,62.0537,164291.0
2018-04-04 12:30:00,67.75,67.94,67.68,67.86,175595.0,62.072,62.2461,62.0079,62.1728,175595.0
2018-04-04 12:40:00,67.87,67.97,67.8,67.84,151138.0,62.182,62.2736,62.1178,62.1545,151138.0
2018-04-04 12:50:00,67.84,68.08,67.78,68.04,346529.0,62.1545,62.3744,62.0995,62.3377,346529.0
2018-04-04 13:00:00,68.04,68.04,67.87,67.9,134448.0,62.3377,62.3377,62.182,62.2095,134448.0
2018-04-04 13:10:00,67.9,67.92,67.66,67.67,162318.0,62.2095,62.2278,61.9896,61.9987,162318.0
2018-04-04 13:20:00,67.67,67.76,67.51,67.61,106197.0,61.9987,62.0812,61.8521,61.9438,106197.0
2018-04-04 13:30:00,67.61,67.65,67.47,67.64,112385.0,61.9438,61.9804,61.8155,61.9713,112385.0
2018-04-04 13:40:00,67.63,67.74,67.47,67.54,123832.0,61.9621,62.0629,61.8155,61.8796,123832.0
2018-04-04 13:50:00,67.55,67.58,67.49,67.55,90849.0,61.8888,61.9163,61.8338,61.8888,90849.0
2018-04-04 14:00:00,67.55,67.67,67.54,67.64,139354.0,61.8888,61.9987,61.8796,61.9713,139354.0
2018-04-04 14:10:00,67.64,67.94,67.64,67.88,127683.0,61.9713,62.2461,61.9713,62.1911,127683.0
2018-04-04 14:20:00,67.88,67.98,67.83,67.92,257089.0,62.1911,62.2828,62.1453,62.2278,257089.0
2018-04-04 14:30:00,67.92,67.95,67.72,67.74,122642.0,62.2278,62.2553,62.0445,62.0629,122642.0
2018-04-04 14:40:00,67.74,68.03,67.72,68.01,163369.0,62.0629,62.3286,62.0445,62.3102,163369.0
2018-04-04 14:50:00,68.01,68.12,67.98,68.11,161553.0,62.3102,62.411,62.2828,62.4019,161553.0
2018-04-04 15:00:00,68.1,68.27,68.1,68.26,193713.0,62.3927,62.5485,62.3927,62.5393,193713.0
2018-04-04 15:10:00,68.27,68.27,68.0,68.12,337349.0,62.5485,62.5485,62.3011,62.411,337349.0
2018-04-04 15:20:00,68.11,68.49,68.1,68.42,317313.0,62.4019,62.75,62.3927,62.6859,317313.0
2018-04-04 15:30:00,68.42,68.48,68.32,68.4,332981.0,62.6859,62.7409,62.5943,62.6676,332981.0
2018-04-04 15:40:00,68.4,68.4,68.23,68.35,453063.0,62.6676,62.6676,62.5118,62.6217,453063.0
2018-04-04 15:50:00,68.36,68.5,68.35,68.41,639927.0,62.6309,62.7592,62.6217,62.6767,639927.0
2018-04-05 09:30:00,68.5,69.37,68.39,68.98,678188.0,62.7592,63.5563,62.6584,63.1989,678188.0
2018-04-05 09:40:00,68.96,69.15,68.82,68.89,237504.0,63.1806,63.3547,63.0524,63.1165,237504.0
2018-04-05 09:50:00,68.9,69.04,68.72,69.04,289475.0,63.1257,63.2539,62.9607,63.2539,289475.0
2018-04-05 10:00:00,69.03,69.1,68.91,69.02,172529.0,63.2448,63.3089,63.1348,63.2356,172529.0
2018-04-05 10:10:00,69.03,69.14,68.88,68.9,170445.0,63.2448,63.3455,63.1073,63.1257,170445.0
2018-04-05 10:20:00,68.89,69.11,68.87,69.06,135526.0,63.1165,63.3181,63.0982,63.2722,135526.0
2018-04-05 10:30:00,69.05,69.14,68.98,69.06,102929.0,63.2631,63.3455,63.1989,63.2722,102929.0
2018-04-05 10:40:00,69.06,69.11,69.0,69.1,159605.0,63.2722,63.3181,63.2173,63.3089,159605.0
2018-04-05 10:50:00,69.1,69.24,69.07,69.11,152271.0,63.3089,63.4372,63.2814,63.3181,152271.0
2018-04-05 11:00:00,69.11,69.37,69.07,69.29,203077.0,63.3181,63.5563,63.2814,63.483,203077.0
2018-04-05 11:10:00,69.3,69.34,69.22,69.29,129190.0,63.4921,63.5288,63.4188,63.483,129190.0
2018-04-05 11:20:00,69.29,69.33,69.17,69.21,126049.0,63.483,63.5196,63.373,63.4097,126049.0
2018-04-05 11:30:00,69.22,69.37,69.19,69.3,131089.0,63.4188,63.5563,63.3913,63.4921,131089.0
2018-04-05 11:40:00,69.29,69.36,69.22,69.26,132032.0,63.483,63.5471,63.4188,63.4555,132032.0
2018-04-05 11:50:00,69.27,69.43,69.24,69.4,190731.0,63.4646,63.6112,63.4372,63.5837,190731.0
2018-04-05 12:00:00,69.4,69.49,69.38,69.42,185784.0,63.5837,63.6662,63.5654,63.6021,185784.0
2018-04-05 12:10:00,69.42,69.44,69.29,69.39,190671.0,63.6021,63.6204,63.483,63.5746,190671.0
2018-04-05 12:20:00,69.38,69.42,69.32,69.4,174852.0,63.5654,63.6021,63.5105,63.5837,174852.0
2018-04-05 12:30:00,69.4,69.41,69.26,69.34,136237.0,63.5837,63.5929,63.4555,63.5288,136237.0
2018-04-05 12:40:00,69.34,69.39,69.26,69.38,127097.0,63.5288,63.5746,63.4555,63.5654,127097.0
2018-04-05 12:50:00,69.39,69.4,69.31,69.37,146736.0,63.5746,63.5837,63.5013,63.5563,146736.0
2018-04-05 13:00:00,69.37,69.46,69.36,69.42,132775.0,63.5563,63.6387,63.5471,63.6021,132775.0
2018-04-05 13:10:00,69.42,69.47,69.38,69.4,124134.0,63.6021,63.6479,63.5654,63.5837,124134.0
2018-04-05 13:20:00,69.4,69.43,69.26,69.33,129904.0,63.5837,63.6112,63.4555,63.5196,129904.0
2018-04-05 13:30:00,69.33,69.42,69.28,69.34,138502.0,63.5196,63.6021,63.4738,63.5288,138502.0
2018-04-05 13:40:00,69.34,69.35,69.18,69.32,176652.0,63.5288,63.5379,63.3822,63.5105,176652.0
2018-04-05 13:50:00,69.31,69.41,69.29,69.39,99902.0,63.5013,63.5929,63.483,63.5746,99902.0
2018-04-05 14:00:00,69.39,69.47,69.33,69.35,126623.0,63.5746,63.6479,63.5196,63.5379,126623.0
2018-04-05 14:10:00,69.36,69.4,69.25,69.32,123153.0,63.5471,63.5837,63.4463,63.5105,123153.0
2018-04-05 14:20:00,69.32,69.33,69.24,69.24,151911.0,63.5105,63.5196,63.4372,63.4372,151911.0
2018-04-05 14:30:00,69.23,69.41,69.23,69.3,154171.0,63.428,63.5929,63.428,63.4921,154171.0
2018-04-05 14:40:00,69.3,69.54,69.3,69.51,200049.0,63.4921,63.712,63.4921,63.6845,200049.0
2018-04-05 14:50:00,69.5,69.7,69.49,69.6,226861.0,63.6754,63.8586,63.6662,63.767,226861.0
2018-04-05 15:00:00,69.61,69.65,69.53,69.63,136678.0,63.7762,63.8128,63.7029,63.7945,136678.0
2018-04-05 15:10:00,69.63,69.69,69.62,69.68,166410.0,63.7945,63.8494,63.7853,63.8403,166410.0
2018-04-05 15:20:00,69.69,69.74,69.67,69.7,182378.0,63.8494,63.8953,63.8311,63.8586,182378.0
2018-04-05 15:30:00,69.7,69.71,69.44,69.46,311818.0,63.8586,63.8678,63.6204,63.6387,311818.0
2018-04-05 15:40:00,69.47,69.68,69.45,69.66,343301.0,63.6479,63.8403,63.6296,63.822,343301.0
2018-04-05 15:50:00,69.67,69.78,69.57,69.59,807813.0,63.8311,63.9319,63.7395,63.7578,807813.0
2018-04-06 09:30:00,68.51,69.24,68.25,68.99,624988.0,62.7683,63.4372,62.5301,63.2081,624988.0
2018-04-06 09:40:00,68.99,69.01,68.74,69.0,385967.0,63.2081,63.2264,62.9791,63.2173,385967.0
2018-04-06 09:50:00,69.0,69.25,68.99,69.08,180264.0,63.2173,63.4463,63.2081,63.2906,180264.0
2018-04-06 10:00:00,69.09,69.3,69.08,69.22,143813.0,63.2997,63.4921,63.2906,63.4188,143813.0
2018-04-06 10:10:00,69.22,69.31,69.07,69.24,147700.0,63.4188,63.5013,63.2814,63.4372,147700.0
2018-04-06 10:20:00,69.23,69.28,68.85,68.86,134837.0,63.428,63.4738,63.0798,63.089,134837.0
2018-04-06 10:30:00,68.86,68.91,68.64,68.65,249858.0,63.089,63.1348,62.8874,62.8966,249858.0
2018-04-06 10:40:00,68.64,68.64,68.36,68.41,386530.0,62.8874,62.8874,62.6309,62.6767,386530.0
2018-04-06 10:50:00,68.4,68.52,68.3,68.39,254899.0,62.6676,62.7775,62.5759,62.6584,254899.0
2018-04-06 11:00:00,68.39,68.39,68.2,68.28,211664.0,62.6584,62.6584,62.4843,62.5576,211664.0
2018-04-06 11:10:00,68.28,68.47,68.21,68.37,190591.0,62.5576,62.7317,62.4935,62.6401,190591.0
2018-04-06 11:20:00,68.37,68.4,68.16,68.27,232672.0,62.6401,62.6676,62.4477,62.5485,232672.0
2018-04-06 11:30:00,68.27,68.38,68.21,68.26,148940.0,62.5485,62.6492,62.4935,62.5393,148940.0
2018-04-06 11:40:00,68.26,68.26,67.98,68.02,146793.0,62.5393,62.5393,62.2828,62.3194,146793.0
2018-04-06 11:50:00,68.02,68.28,67.95,68.25,164190.0,62.3194,62.5576,62.2553,62.5301,164190.0
2018-04-06 12:00:00,68.26,68.36,68.23,68.25,120453.0,62.5393,62.6309,62.5118,62.5301,120453.0
2018-04-06 12:10:00,68.25,68.31,68.12,68.19,152276.0,62.5301,62.5851,62.411,62.4752,152276.0
2018-04-06 12:20:00,68.18,68.22,68.08,68.09,115530.0,62.466,62.5026,62.3744,62.3835,115530.0
2018-04-06 12:30:00,68.1,68.27,68.06,68.21,120352.0,62.3927,62.5485,62.3561,62.4935,120352.0
2018-04-06 12:40:00,68.22,68.36,68.19,68.25,91184.0,62.5026,62.6309,62.4752,62.5301,91184.0
2018-04-06 12:50:00,68.26,68.37,68.19,68.36,88050.0,62.5393,62.6401,62.4752,62.6309,88050.0
2018-04-06 13:00:00,68.36,68.36,68.16,68.21,92418.0,62.6309,62.6309,62.4477,62.4935,92418.0
2018-04-06 13:10:00,68.2,68.21,68.04,68.12,102159.0,62.4843,62.4935,62.3377,62.411,102159.0
2018-04-06 13:20:00,68.11,68.26,68.07,68.21,99896.0,62.4019,62.5393,62.3652,62.4935,99896.0
2018-04-06 13:30:00,68.21,68.28,68.05,68.05,103878.0,62.4935,62.5576,62.3469,62.3469,103878.0
2018-04-06 13:40:00,68.07,68.13,67.78,67.81,110542.0,62.3652,62.4202,62.0995,62.127,110542.0
2018-04-06 13:50:00,67.83,67.86,67.61,67.65,185324.0,62.1453,62.1728,61.9438,61.9804,185324.0
2018-04-06 14:00:00,67.64,67.69,67.38,67.52,234964.0,61.9713,62.0171,61.733,61.8613,234964.0
2018-04-06 14:10:00,67.52,67.64,67.42,67.45,138502.0,61.8613,61.9713,61.7697,61.7972,138502.0
2018-04-06 14:20:00,67.46,67.56,67.35,67.39,129209.0,61.8063,61.898,61.7056,61.7422,129209.0
2018-04-06 14:30:00,67.38,67.46,67.16,67.23,170269.0,61.733,61.8063,61.5315,61.5956,170269.0
2018-04-06 14:40:00,67.22,67.34,67.05,67.1,285225.0,61.5865,61.6964,61.4307,61.4765,285225.0
2018-04-06 14:50:00,67.09,67.14,66.93,67.02,263694.0,61.4673,61.5132,61.3208,61.4032,263694.0
2018-04-06 15:00:00,67.02,67.18,66.97,67.17,261554.0,61.4032,61.5498,61.3574,61.5406,261554.0
2018-04-06 15:10:00,67.18,67.41,67.13,67.27,221283.0,61.5498,61.7605,61.504,61.6323,221283.0
2018-04-06 15:20:00,67.27,67.38,67.16,67.18,191684.0,61.6323,61.733,61.5315,61.5498,191684.0
2018-04-06 15:30:00,67.18,67.46,67.13,67.44,335587.0,61.5498,61.8063,61.504,61.788,335587.0
2018-04-06 15:40:00,67.44,67.57,67.38,67.41,485766.0,61.788,61.9071,61.733,61.7605,485766.0
2018-04-06 15:50:00,67.41,67.71,67.41,67.54,560988.0,61.7605,62.0354,61.7605,61.8796,560988.0
2018-04-09 09:30:00,68.39,68.55,67.92,68.0,397135.0,62.6584,62.805,62.2278,62.3011,397135.0
2018-04-09 09:40:00,68.0,68.09,67.82,67.96,164840.0,62.3011,62.3835,62.1362,62.2644,164840.0
2018-04-09 09:50:00,67.96,68.13,67.95,68.03,142152.0,62.2644,62.4202,62.2553,62.3286,142152.0
2018-04-09 10:00:00,68.04,68.08,67.6,67.61,136297.0,62.3377,62.3744,61.9346,61.9438,136297.0
2018-04-09 10:10:00,67.61,67.74,67.46,67.5,170971.0,61.9438,62.0629,61.8063,61.843,170971.0
2018-04-09 10:20:00,67.5,67.61,67.46,67.6,205225.0,61.843,61.9438,61.8063,61.9346,205225.0
2018-04-09 10:30:00,67.6,67.86,67.58,67.59,150634.0,61.9346,62.1728,61.9163,61.9254,150634.0
2018-04-09 10:40:00,67.59,67.7,67.56,67.63,97557.0,61.9254,62.0262,61.898,61.9621,97557.0
2018-04-09 10:50:00,67.63,67.72,67.53,67.71,69435.0,61.9621,62.0445,61.8705,62.0354,69435.0
2018-04-09 11:00:00,67.72,67.73,67.54,67.61,94012.0,62.0445,62.0537,61.8796,61.9438,94012.0
2018-04-09 11:10:00,67.61,67.83,67.58,67.8,87741.0,61.9438,62.1453,61.9163,62.1178,87741.0
2018-04-09 11:20:00,67.8,67.86,67.69,67.74,67338.0,62.1178,62.1728,62.0171,62.0629,67338.0
2018-04-09 11:30:00,67.73,67.89,67.72,67.78,84262.0,62.0537,62.2003,62.0445,62.0995,84262.0
2018-04-09 11:40:00,67.78,67.92,67.78,67.84,98355.0,62.0995,62.2278,62.0995,62.1545,98355.0
2018-04-09 11:50:00,67.83,67.85,67.65,67.73,54712.0,62.1453,62.1637,61.9804,62.0537,54712.0
2018-04-09 12:00:00,67.74,67.85,67.71,67.81,66096.0,62.0629,62.1637,62.0354,62.127,66096.0
2018-04-09 12:10:00,67.81,67.84,67.73,67.75,55292.0,62.127,62.1545,62.0537,62.072,55292.0
2018-04-09 12:20:00,67.76,67.81,67.75,67.77,52881.0,62.0812,62.127,62.072,62.0904,52881.0
2018-04-09 12:30:00,67.76,67.78,67.65,67.66,77436.0,62.0812,62.0995,61.9804,61.9896,77436.0
2018-04-09 12:40:00,67.67,67.71,67.59,67.68,59641.0,61.9987,62.0354,61.9254,62.0079,59641.0
2018-04-09 12:50:00,67.68,67.71,67.62,67.63,56871.0,62.0079,62.0354,61.9529,61.9621,56871.0
2018-04-09 13:00:00,67.63,67.74,67.63,67.72,78234.0,61.9621,62.0629,61.9621,62.0445,78234.0
2018-04-09 13:10:00,67.72,67.73,67.64,67.67,62795.0,62.0445,62.0537,61.9713,61.9987,62795.0
2018-04-09 13:20:00,67.67,67.73,67.64,67.7,57595.0,61.9987,62.0537,61.9713,62.0262,57595.0
2018-04-09 13:30:00,67.7,67.72,67.57,67.61,67303.0,62.0262,62.0445,61.9071,61.9438,67303.0
2018-04-09 13:40:00,67.61,67.72,67.59,67.7,80739.0,61.9438,62.0445,61.9254,62.0262,80739.0
2018-04-09 13:50:00,67.7,67.75,67.68,67.72,77423.0,62.0262,62.072,62.0079,62.0445,77423.0
2018-04-09 14:00:00,67.72,67.79,67.67,67.72,66488.0,62.0445,62.1087,61.9987,62.0445,66488.0
2018-04-09 14:10:00,67.73,67.88,67.7,67.85,52318.0,62.0537,62.1911,62.0262,62.1637,52318.0
2018-04-09 14:20:00,67.85,67.86,67.74,67.84,60987.0,62.1637,62.1728,62.0629,62.1545,60987.0
2018-04-09 14:30:00,67.84,67.87,67.78,67.83,88830.0,62.1545,62.182,62.0995,62.1453,88830.0
2018-04-09 14:40:00,67.83,67.84,67.66,67.78,79086.0,62.1453,62.1545,61.9896,62.0995,79086.0
2018-04-09 14:50:00,67.77,67.85,67.76,67.84,52865.0,62.0904,62.1637,62.0812,62.1545,52865.0
2018-04-09 15:00:00,67.84,67.85,67.77,67.77,80691.0,62.1545,62.1637,62.0904,62.0904,80691.0
2018-04-09 15:10:00,67.77,67.79,67.51,67.53,101957.0,62.0904,62.1087,61.8521,61.8705,101957.0
2018-04-09 15:20:00,67.52,67.56,67.49,67.55,102213.0,61.8613,61.898,61.8338,61.8888,102213.0
2018-04-09 15:30:00,67.55,67.59,67.43,67.5,132133.0,61.8888,61.9254,61.7789,61.843,132133.0
2018-04-09 15:40:00,67.5,67.57,67.39,67.45,309942.0,61.843,61.9071,61.7422,61.7972,309942.0
2018-04-09 15:50:00,67.45,67.45,67.15,67.19,517348.0,61.7972,61.7972,61.5223,61.559,517348.0
2018-04-10 09:30:00,67.81,67.88,67.3,67.38,324423.0,62.127,62.1911,61.6597,61.733,324423.0
2018-04-10 09:40:00,67.4,67.53,67.16,67.32,161571.0,61.7514,61.8705,61.5315,61.6781,161571.0
2018-04-10 09:50:00,67.32,67.32,67.0,67.13,189765.0,61.6781,61.6781,61.3849,61.504,189765.0
2018-04-10 10:00:00,67.13,67.27,67.09,67.24,156612.0,61.504,61.6323,61.4673,61.6048,156612.0
2018-04-10 10:10:00,67.24,67.35,67.15,67.24,168979.0,61.6048,61.7056,61.5223,61.6048,168979.0
2018-04-10 10:20:00,67.25,67.36,67.14,67.23,133527.0,61.6139,61.7147,61.5132,61.5956,133527.0
2018-04-10 10:30:00,67.22,67.3,67.05,67.07,150572.0,61.5865,61.6597,61.4307,61.449,150572.0
2018-04-10 10:40:00,67.07,67.17,67.0,67.02,218253.0,61.449,61.5406,61.3849,61.4032,218253.0
2018-04-10 10:50:00,67.02,67.06,66.92,66.98,213272.0,61.4032,61.4399,61.3116,61.3666,213272.0
2018-04-10 11:00:00,66.97,67.18,66.97,67.15,138385.0,61.3574,61.5498,61.3574,61.5223,138385.0
2018-04-10 11:10:00,67.15,67.16,67.0,67.04,120445.0,61.5223,61.5315,61.3849,61.4215,120445.0
2018-04-10 11:20:00,67.05,67.23,67.04,67.17,110778.0,61.4307,61.5956,61.4215,61.5406,110778.0
2018-04-10 11:30:00,67.16,67.26,67.15,67.23,107490.0,61.5315,61.6231,61.5223,61.5956,107490.0
2018-04-10 11:40:00,67.24,67.3,66.82,66.97,151154.0,61.6048,61.6597,61.22,61.3574,151154.0
2018-04-10 11:50:00,66.97,67.05,66.88,67.0,106181.0,61.3574,61.4307,61.2749,61.3849,106181.0
2018-04-10 12:00:00,67.01,67.08,66.92,66.99,125889.0,61.3941,61.4582,61.3116,61.3757,125889.0
2018-04-10 12:10:00,66.99,67.03,66.9,66.91,85202.0,61.3757,61.4124,61.2933,61.3024,85202.0
2018-04-10 12:20:00,66.9,66.91,66.49,66.58,221003.0,61.2933,61.3024,60.9176,61.0001,221003.0
2018-04-10 12:30:00,66.58,66.86,66.56,66.79,121226.0,61.0001,61.2566,60.9818,61.1925,121226.0
2018-04-10 12:40:00,66.8,66.86,66.72,66.85,117682.0,61.2016,61.2566,61.1284,61.2475,117682.0
2018-04-10 12:50:00,66.85,66.89,66.72,66.73,151603.0,61.2475,61.2841,61.1284,61.1375,151603.0
2018-04-10 13:00:00,66.74,66.82,66.69,66.71,146093.0,61.1467,61.22,61.1009,61.1192,146093.0
2018-04-10 13:10:00,66.71,66.82,66.69,66.7,135129.0,61.1192,61.22,61.1009,61.11,135129.0
2018-04-10 13:20:00,66.7,66.86,66.66,66.85,94385.0,61.11,61.2566,61.0734,61.2475,94385.0
2018-04-10 13:30:00,66.86,66.92,66.79,66.86,110243.0,61.2566,61.3116,61.1925,61.2566,110243.0
2018-04-10 13:40:00,66.86,66.86,66.66,66.69,138451.0,61.2566,61.2566,61.0734,61.1009,138451.0
2018-04-10 13:50:00,66.69,66.83,66.63,66.81,126362.0,61.1009,61.2291,61.0459,61.2108,126362.0
2018-04-10 14:00:00,66.82,66.97,66.75,66.9,183734.0,61.22,61.3574,61.1558,61.2933,183734.0
2018-04-10 14:10:00,66.9,66.96,66.82,66.83,201558.0,61.2933,61.3482,61.22,61.2291,201558.0
2018-04-10 14:20:00,66.84,66.84,66.68,66.7,134004.0,61.2383,61.2383,61.0917,61.11,134004.0
2018-04-10 14:30:00,66.7,66.84,66.59,66.67,142150.0,61.11,61.2383,61.0092,61.0825,142150.0
2018-04-10 14:40:00,66.67,66.8,66.52,66.65,188056.0,61.0825,61.2016,60.9451,61.0642,188056.0
2018-04-10 14:50:00,66.65,66.89,66.64,66.89,122370.0,61.0642,61.2841,61.0551,61.2841,122370.0
2018-04-10 15:00:00,66.91,66.94,66.79,66.91,252681.0,61.3024,61.3299,61.1925,61.3024,252681.0
2018-04-10 15:10:00,66.91,66.95,66.78,66.85,201736.0,61.3024,61.3391,61.1833,61.2475,201736.0
2018-04-10 15:20:00,66.86,66.94,66.72,66.91,222019.0,61.2566,61.3299,61.1284,61.3024,222019.0
2018-04-10 15:30:00,66.91,67.09,66.7,67.05,2097451.0,61.3024,61.4673,61.11,61.4307,2097451.0
2018-04-10 15:40:00,67.05,67.15,66.98,67.0,477644.0,61.4307,61.5223,61.3666,61.3849,477644.0
2018-04-10 15:50:00,67.0,67.05,66.96,67.02,596318.0,61.3849,61.4307,61.3482,61.4032,596318.0
2018-04-11 09:30:00,66.58,66.91,66.54,66.88,272483.0,61.0001,61.3024,60.9634,61.2749,272483.0
2018-04-11 09:40:00,66.9,66.99,66.77,66.8,101003.0,61.2933,61.3757,61.1742,61.2016,101003.0
2018-04-11 09:50:00,66.79,66.95,66.79,66.91,92972.0,61.1925,61.3391,61.1925,61.3024,92972.0
2018-04-11 10:00:00,66.91,66.94,66.78,66.81,102704.0,61.3024,61.3299,61.1833,61.2108,102704.0
2018-04-11 10:10:00,66.81,66.82,66.72,66.8,83418.0,61.2108,61.22,61.1284,61.2016,83418.0
2018-04-11 10:20:00,66.8,66.91,66.78,66.85,260766.0,61.2016,61.3024,61.1833,61.2475,260766.0
2018-04-11 10:30:00,66.85,66.92,66.77,66.92,230101.0,61.2475,61.3116,61.1742,61.3116,230101.0
2018-04-11 10:40:00,66.92,66.97,66.81,66.88,113753.0,61.3116,61.3574,61.2108,61.2749,113753.0
2018-04-11 10:50:00,66.88,66.88,66.6,66.61,91712.0,61.2749,61.2749,61.0184,61.0276,91712.0
2018-04-11 11:00:00,66.62,66.67,66.52,66.63,95031.0,61.0367,61.0825,60.9451,61.0459,95031.0
2018-04-11 11:10:00,66.62,66.75,66.57,66.63,93690.0,61.0367,61.1558,60.9909,61.0459,93690.0
2018-04-11 11:20:00,66.64,66.91,66.6,66.88,129865.0,61.0551,61.3024,61.0184,61.2749,129865.0
2018-04-11 11:30:00,66.9,66.98,66.82,66.98,96418.0,61.2933,61.3666,61.22,61.3666,96418.0
2018-04-11 11:40:00,66.98,67.05,66.94,66.94,87992.0,61.3666,61.4307,61.3299,61.3299,87992.0
2018-04-11 11:50:00,66.94,67.0,66.84,66.87,93775.0,61.3299,61.3849,61.2383,61.2658,93775.0
2018-04-11 12:00:00,66.87,67.2,66.87,67.06,130765.0,61.2658,61.5681,61.2658,61.4399,130765.0
2018-04-11 12:10:00,67.06,67.14,66.95,66.97,65720.0,61.4399,61.5132,61.3391,61.3574,65720.0
2018-04-11 12:20:00,66.98,67.06,66.95,66.99,57257.0,61.3666,61.4399,61.3391,61.3757,57257.0
2018-04-11 12:30:00,66.99,67.05,66.88,66.9,72613.0,61.3757,61.4307,61.2749,61.2933,72613.0
2018-04-11 12:40:00,66.9,67.03,66.9,66.97,68628.0,61.2933,61.4124,61.2933,61.3574,68628.0
2018-04-11 12:50:00,66.96,66.97,66.86,66.9,53456.0,61.3482,61.3574,61.2566,61.2933,53456.0
2018-04-11 13:00:00,66.9,67.02,66.88,66.96,79398.0,61.2933,61.4032,61.2749,61.3482,79398.0
2018-04-11 13:10:00,66.96,66.99,66.8,66.99,50478.0,61.3482,61.3757,61.2016,61.3757,50478.0
2018-04-11 13:20:00,66.98,67.02,66.92,66.95,50270.0,61.3666,61.4032,61.3116,61.3391,50270.0
2018-04-11 13:30:00,66.95,66.99,66.85,66.99,64753.0,61.3391,61.3757,61.2475,61.3757,64753.0
2018-04-11 13:40:00,66.99,66.99,66.87,66.96,97932.0,61.3757,61.3757,61.2658,61.3482,97932.0
2018-04-11 13:50:00,66.97,67.03,66.91,66.99,49879.0,61.3574,61.4124,61.3024,61.3757,49879.0
2018-04-11 14:00:00,67.0,67.04,66.84,66.9,144854.0,61.3849,61.4215,61.2383,61.2933,144854.0
2018-04-11 14:10:00,66.92,67.07,66.84,67.07,49174.0,61.3116,61.449,61.2383,61.449,49174.0
2018-04-11 14:20:00,67.06,67.11,67.02,67.02,45046.0,61.4399,61.4857,61.4032,61.4032,45046.0
2018-04-11 14:30:00,67.02,67.12,67.01,67.07,54433.0,61.4032,61.4948,61.3941,61.449,54433.0
2018-04-11 14:40:00,67.08,67.15,67.01,67.07,97042.0,61.4582,61.5223,61.3941,61.449,97042.0
2018-04-11 14:50:00,67.07,67.1,66.99,67.09,74226.0,61.449,61.4765,61.3757,61.4673,74226.0
2018-04-11 15:00:00,67.09,67.17,66.94,66.94,101173.0,61.4673,61.5406,61.3299,61.3299,101173.0
2018-04-11 15:10:00,66.95,66.97,66.8,66.88,100181.0,61.3391,61.3574,61.2016,61.2749,100181.0
2018-04-11 15:20:00,66.88,66.9,66.81,66.88,81396.0,61.2749,61.2933,61.2108,61.2749,81396.0
2018-04-11 15:30:00,66.88,67.03,66.87,66.95,109059.0,61.2749,61.4124,61.2658,61.3391,109059.0
2018-04-11 15:40:00,66.95,66.99,66.86,66.86,202028.0,61.3391,61.3757,61.2566,61.2566,202028.0
2018-04-11 15:50:00,66.86,66.88,66.78,66.83,348725.0,61.2566,61.2749,61.1833,61.2291,348725.0
2018-04-12 09:30:00,67.07,67.53,67.07,67.44,251402.0,61.449,61.8705,61.449,61.788,251402.0
2018-04-12 09:40:00,67.44,67.76,67.34,67.66,172370.0,61.788,62.0812,61.6964,61.9896,172370.0
2018-04-12 09:50:00,67.66,67.83,67.43,67.79,154862.0,61.9896,62.1453,61.7789,62.1087,154862.0
2018-04-12 10:00:00,67.8,67.84,67.61,67.65,75446.0,62.1178,62.1545,61.9438,61.9804,75446.0
2018-04-12 10:10:00,67.64,67.65,67.53,67.59,74576.0,61.9713,61.9804,61.8705,61.9254,74576.0
2018-04-12 10:20:00,67.59,67.76,67.59,67.66,76350.0,61.9254,62.0812,61.9254,61.9896,76350.0
2018-04-12 10:30:00,67.65,67.65,67.38,67.4,180146.0,61.9804,61.9804,61.733,61.7514,180146.0
2018-04-12 10:40:00,67.4,67.44,67.3,67.38,134190.0,61.7514,61.788,61.6597,61.733,134190.0
2018-04-12 10:50:00,67.38,67.53,67.37,67.51,204356.0,61.733,61.8705,61.7239,61.8521,204356.0
2018-04-12 11:00:00,67.5,67.5,67.35,67.47,62967.0,61.843,61.843,61.7056,61.8155,62967.0
2018-04-12 11:10:00,67.46,67.6,67.46,67.57,41555.0,61.8063,61.9346,61.8063,61.9071,41555.0
2018-04-12 11:20:00,67.57,67.58,67.4,67.4,93766.0,61.9071,61.9163,61.7514,61.7514,93766.0
2018-04-12 11:30:00,67.4,67.46,67.24,67.31,78252.0,61.7514,61.8063,61.6048,61.6689,78252.0
2018-04-12 11:40:00,67.3,67.48,67.3,67.36,70294.0,61.6597,61.8247,61.6597,61.7147,70294.0
2018-04-12 11:50:00,67.37,67.39,67.31,67.37,56078.0,61.7239,61.7422,61.6689,61.7239,56078.0
2018-04-12 12:00:00,67.38,67.45,67.35,67.39,52116.0,61.733,61.7972,61.7056,61.7422,52116.0
2018-04-12 12:10:00,67.39,67.44,67.32,67.44,44529.0,61.7422,61.788,61.6781,61.788,44529.0
2018-04-12 12:20:00,67.44,67.48,67.43,67.45,40189.0,61.788,61.8247,61.7789,61.7972,40189.0
2018-04-12 12:30:00,67.46,67.57,67.45,67.55,61558.0,61.8063,61.9071,61.7972,61.8888,61558.0
2018-04-12 12:40:00,67.55,67.68,67.55,67.65,68454.0,61.8888,62.0079,61.8888,61.9804,68454.0
2018-04-12 12:50:00,67.63,67.67,67.59,67.6,53994.0,61.9621,61.9987,61.9254,61.9346,53994.0
2018-04-12 13:00:00,67.59,67.7,67.48,67.56,106620.0,61.9254,62.0262,61.8247,61.898,106620.0
2018-04-12 13:10:00,67.56,67.6,67.43,67.47,88498.0,61.898,61.9346,61.7789,61.8155,88498.0
2018-04-12 13:20:00,67.47,67.54,67.28,67.36,91080.0,61.8155,61.8796,61.6414,61.7147,91080.0
2018-04-12 13:30:00,67.35,67.48,67.29,67.45,69575.0,61.7056,61.8247,61.6506,61.7972,69575.0
2018-04-12 13:40:00,67.46,67.64,67.46,67.58,61016.0,61.8063,61.9713,61.8063,61.9163,61016.0
2018-04-12 13:50:00,67.58,67.68,67.47,67.52,68948.0,61.9163,62.0079,61.8155,61.8613,68948.0
2018-04-12 14:00:00,67.53,67.67,67.51,67.61,55326.0,61.8705,61.9987,61.8521,61.9438,55326.0
2018-04-12 14:10:00,67.62,67.69,67.6,67.69,73383.0,61.9529,62.0171,61.9346,62.0171,73383.0
2018-04-12 14:20:00,67.7,67.8,67.68,67.76,66069.0,62.0262,62.1178,62.0079,62.0812,66069.0
2018-04-12 14:30:00,67.76,67.8,67.74,67.8,50357.0,62.0812,62.1178,62.0629,62.1178,50357.0
2018-04-12 14:40:00,67.8,67.82,67.74,67.77,59120.0,62.1178,62.1362,62.0629,62.0904,59120.0
2018-04-12 14:50:00,67.77,67.89,67.77,67.88,81948.0,62.0904,62.2003,62.0904,62.1911,81948.0
2018-04-12 15:00:00,67.88,67.91,67.75,67.75,83422.0,62.1911,62.2186,62.072,62.072,83422.0
2018-04-12 15:10:00,67.76,67.9,67.75,67.89,107394.0,62.0812,62.2095,62.072,62.2003,107394.0
2018-04-12 15:20:00,67.89,68.0,67.87,67.97,148158.0,62.2003,62.3011,62.182,62.2736,148158.0
2018-04-12 15:30:00,67.96,67.99,67.88,67.98,193629.0,62.2644,62.2919,62.1911,62.2828,193629.0
2018-04-12 15:40:00,67.98,67.99,67.81,67.88,276536.0,62.2828,62.2919,62.127,62.1911,276536.0
2018-04-12 15:50:00,67.88,67.89,67.75,67.76,384713.0,62.1911,62.2003,62.072,62.0812,384713.0
2018-04-13 09:30:00,68.12,68.33,67.95,68.0,350463.0,62.411,62.6034,62.2553,62.3011,350463.0
2018-04-13 09:40:00,67.99,68.12,67.91,67.93,99431.0,62.2919,62.411,62.2186,62.2369,99431.0
2018-04-13 09:50:00,67.93,67.99,67.84,67.91,55812.0,62.2369,62.2919,62.1545,62.2186,55812.0
2018-04-13 10:00:00,67.91,67.96,67.61,67.63,63478.0,62.2186,62.2644,61.9438,61.9621,63478.0
2018-04-13 10:10:00,67.62,67.65,67.54,67.6,110978.0,61.9529,61.9804,61.8796,61.9346,110978.0
2018-04-13 10:20:00,67.6,67.61,67.07,67.16,175205.0,61.9346,61.9438,61.449,61.5315,175205.0
2018-04-13 10:30:00,67.16,67.31,66.98,67.18,142459.0,61.5315,61.6689,61.3666,61.5498,142459.0
2018-04-13 10:40:00,67.18,67.4,67.18,67.35,85563.0,61.5498,61.7514,61.5498,61.7056,85563.0
2018-04-13 10:50:00,67.35,67.43,67.18,67.19,62749.0,61.7056,61.7789,61.5498,61.559,62749.0
2018-04-13 11:00:00,67.19,67.28,67.1,67.24,96321.0,61.559,61.6414,61.4765,61.6048,96321.0
2018-04-13 11:10:00,67.26,67.38,67.21,67.22,62504.0,61.6231,61.733,61.5773,61.5865,62504.0
2018-04-13 11:20:00,67.25,67.42,67.22,67.39,51802.0,61.6139,61.7697,61.5865,61.7422,51802.0
2018-04-13 11:30:00,67.38,67.38,67.16,67.19,44239.0,61.733,61.733,61.5315,61.559,44239.0
2018-04-13 11:40:00,67.19,67.22,67.13,67.14,46548.0,61.559,61.5865,61.504,61.5132,46548.0
2018-04-13 11:50:00,67.14,67.39,67.09,67.34,52531.0,61.5132,61.7422,61.4673,61.6964,52531.0
2018-04-13 12:00:00,67.34,67.4,67.19,67.24,63972.0,61.6964,61.7514,61.559,61.6048,63972.0
2018-04-13 12:10:00,67.24,67.3,67.18,67.28,44216.0,61.6048,61.6597,61.5498,61.6414,44216.0
2018-04-13 12:20:00,67.29,67.41,67.25,67.39,37983.0,61.6506,61.7605,61.6139,61.7422,37983.0
2018-04-13 12:30:00,67.39,67.39,67.17,67.2,61045.0,61.7422,61.7422,61.5406,61.5681,61045.0
2018-04-13 12:40:00,67.21,67.27,67.06,67.12,50741.0,61.5773,61.6323,61.4399,61.4948,50741.0
2018-04-13 12:50:00,67.13,67.21,67.05,67.2,44394.0,61.504,61.5773,61.4307,61.5681,44394.0
2018-04-13 13:00:00,67.2,67.29,67.19,67.23,34641.0,61.5681,61.6506,61.559,61.5956,34641.0
2018-04-13 13:10:00,67.22,67.31,67.21,67.23,34736.0,61.5865,61.6689,61.5773,61.5956,34736.0
2018-04-13 13:20:00,67.23,67.39,67.23,67.37,43126.0,61.5956,61.7422,61.5956,61.7239,43126.0
2018-04-13 13:30:00,67.37,67.37,67.28,67.33,62326.0,61.7239,61.7239,61.6414,61.6872,62326.0
2018-04-13 13:40:00,67.32,67.4,67.32,67.37,48672.0,61.6781,61.7514,61.6781,61.7239,48672.0
2018-04-13 13:50:00,67.37,67.37,67.28,67.33,69475.0,61.7239,61.7239,61.6414,61.6872,69475.0
2018-04-13 14:00:00,67.32,67.36,67.3,67.34,43895.0,61.6781,61.7147,61.6597,61.6964,43895.0
2018-04-13 14:10:00,67.34,67.38,67.2,67.2,91222.0,61.6964,61.733,61.5681,61.5681,91222.0
2018-04-13 14:20:00,67.2,67.25,67.16,67.19,52926.0,61.5681,61.6139,61.5315,61.559,52926.0
2018-04-13 14:30:00,67.18,67.31,67.16,67.21,61904.0,61.5498,61.6689,61.5315,61.5773,61904.0
2018-04-13 14:40:00,67.21,67.25,67.15,67.15,49871.0,61.5773,61.6139,61.5223,61.5223,49871.0
2018-04-13 14:50:00,67.15,67.24,67.12,67.22,59385.0,61.5223,61.6048,61.4948,61.5865,59385.0
2018-04-13 15:00:00,67.22,67.22,67.06,67.14,94734.0,61.5865,61.5865,61.4399,61.5132,94734.0
2018-04-13 15:10:00,67.14,67.24,66.99,66.99,93460.0,61.5132,61.6048,61.3757,61.3757,93460.0
2018-04-13 15:20:00,67.01,67.13,67.01,67.06,83659.0,61.3941,61.504,61.3941,61.4399,83659.0
2018-04-13 15:30:00,67.06,67.15,67.01,67.14,117568.0,61.4399,61.5223,61.3941,61.5132,117568.0
2018-04-13 15:40:00,67.14,67.27,67.13,67.24,163430.0,61.5132,61.6323,61.504,61.6048,163430.0
2018-04-13 15:50:00,67.24,67.37,67.24,67.27,411416.0,61.6048,61.7239,61.6048,61.6323,411416.0
2018-04-16 09:30:00,67.81,67.98,67.52,67.67,225643.0,62.127,62.2828,61.8613,61.9987,225643.0
2018-04-16 09:40:00,67.67,67.73,67.54,67.64,87502.0,61.9987,62.0537,61.8796,61.9713,87502.0
2018-04-16 09:50:00,67.64,67.83,67.63,67.75,112416.0,61.9713,62.1453,61.9621,62.072,112416.0
2018-04-16 10:00:00,67.75,67.82,67.72,67.82,99508.0,62.072,62.1362,62.0445,62.1362,99508.0
2018-04-16 10:10:00,67.81,67.87,67.74,67.82,109984.0,62.127,62.182,62.0629,62.1362,109984.0
2018-04-16 10:20:00,67.83,67.92,67.82,67.9,115936.0,62.1453,62.2278,62.1362,62.2095,115936.0
2018-04-16 10:30:00,67.9,67.92,67.82,67.86,101696.0,62.2095,62.2278,62.1362,62.1728,101696.0
2018-04-16 10:40:00,67.87,67.97,67.74,67.74,131690.0,62.182,62.2736,62.0629,62.0629,131690.0
2018-04-16 10:50:00,67.74,67.87,67.69,67.76,118974.0,62.0629,62.182,62.0171,62.0812,118974.0
2018-04-16 11:00:00,67.77,67.85,67.75,67.84,84845.0,62.0904,62.1637,62.072,62.1545,84845.0
2018-04-16 11:10:00,67.84,67.84,67.72,67.81,167508.0,62.1545,62.1545,62.0445,62.127,167508.0
2018-04-16 11:20:00,67.8,67.83,67.7,67.72,89061.0,62.1178,62.1453,62.0262,62.0445,89061.0
2018-04-16 11:30:00,67.72,67.79,67.58,67.79,112239.0,62.0445,62.1087,61.9163,62.1087,112239.0
2018-04-16 11:40:00,67.8,67.82,67.64,67.64,90407.0,62.1178,62.1362,61.9713,61.9713,90407.0
2018-04-16 11:50:00,67.64,67.67,67.58,67.63,91136.0,61.9713,61.9987,61.9163,61.9621,91136.0
2018-04-16 12:00:00,67.64,67.74,67.61,67.64,98476.0,61.9713,62.0629,61.9438,61.9713,98476.0
2018-04-16 12:10:00,67.65,67.7,67.58,67.6,55973.0,61.9804,62.0262,61.9163,61.9346,55973.0
2018-04-16 12:20:00,67.61,67.62,67.51,67.53,91097.0,61.9438,61.9529,61.8521,61.8705,91097.0
2018-04-16 12:30:00,67.53,67.59,67.5,67.55,90029.0,61.8705,61.9254,61.843,61.8888,90029.0
2018-04-16 12:40:00,67.55,67.57,67.48,67.54,144928.0,61.8888,61.9071,61.8247,61.8796,144928.0
2018-04-16 12:50:00,67.55,67.65,67.53,67.6,249386.0,61.8888,61.9804,61.8705,61.9346,249386.0
2018-04-16 13:00:00,67.59,67.64,67.44,67.48,127475.0,61.9254,61.9713,61.788,61.8247,127475.0
2018-04-16 13:10:00,67.48,67.48,67.34,67.4,131808.0,61.8247,61.8247,61.6964,61.7514,131808.0
2018-04-16 13:20:00,67.41,67.43,67.32,67.41,74971.0,61.7605,61.7789,61.6781,61.7605,74971.0
2018-04-16 13:30:00,67.41,67.41,67.34,67.38,86811.0,61.7605,61.7605,61.6964,61.733,86811.0
2018-04-16 13:40:00,67.38,67.4,67.32,67.38,102746.0,61.733,61.7514,61.6781,61.733,102746.0
2018-04-16 13:50:00,67.39,67.39,67.29,67.32,78054.0,61.7422,61.7422,61.6506,61.6781,78054.0
2018-04-16 14:00:00,67.32,67.32,67.19,67.25,110130.0,61.6781,61.6781,61.559,61.6139,110130.0
2018-04-16 14:10:00,67.26,67.27,67.18,67.19,96177.0,61.6231,61.6323,61.5498,61.559,96177.0
2018-04-16 14:20:00,67.2,67.26,67.07,67.12,112712.0,61.5681,61.6231,61.449,61.4948,112712.0
2018-04-16 14:30:00,67.11,67.23,67.1,67.19,112210.0,61.4857,61.5956,61.4765,61.559,112210.0
2018-04-16 14:40:00,67.18,67.2,67.14,67.15,80586.0,61.5498,61.5681,61.5132,61.5223,80586.0
2018-04-16 14:50:00,67.14,67.18,67.08,67.15,106678.0,61.5132,61.5498,61.4582,61.5223,106678.0
2018-04-16 15:00:00,67.15,67.26,67.12,67.23,95301.0,61.5223,61.6231,61.4948,61.5956,95301.0
2018-04-16 15:10:00,67.23,67.29,67.18,67.22,87609.0,61.5956,61.6506,61.5498,61.5865,87609.0
2018-04-16 15:20:00,67.22,67.29,67.16,67.27,138619.0,61.5865,61.6506,61.5315,61.6323,138619.0
2018-04-16 15:30:00,67.26,67.32,67.18,67.2,172049.0,61.6231,61.6781,61.5498,61.5681,172049.0
2018-04-16 15:40:00,67.2,67.21,67.1,67.11,377638.0,61.5681,61.5773,61.4765,61.4857,377638.0
2018-04-16 15:50:00,67.12,67.22,67.06,67.09,506758.0,61.4948,61.5865,61.4399,61.4673,506758.0
2018-04-17 09:30:00,67.37,67.61,67.32,67.47,304474.0,61.7239,61.9438,61.6781,61.8155,304474.0
2018-04-17 09:40:00,67.48,67.55,67.44,67.48,154871.0,61.8247,61.8888,61.788,61.8247,154871.0
2018-04-17 09:50:00,67.48,67.68,67.46,67.57,159755.0,61.8247,62.0079,61.8063,61.9071,159755.0
2018-04-17 10:00:00,67.57,67.61,67.42,67.44,198310.0,61.9071,61.9438,61.7697,61.788,198310.0
2018-04-17 10:10:00,67.45,67.57,67.43,67.56,128902.0,61.7972,61.9071,61.7789,61.898,128902.0
2018-04-17 10:20:00,67.56,67.57,67.45,67.52,124131.0,61.898,61.9071,61.7972,61.8613,124131.0
2018-04-17 10:30:00,67.52,67.56,67.43,67.51,125105.0,61.8613,61.898,61.7789,61.8521,125105.0
2018-04-17 10:40:00,67.5,67.54,67.45,67.5,82624.0,61.843,61.8796,61.7972,61.843,82624.0
2018-04-17 10:50:00,67.5,67.65,67.49,67.64,62986.0,61.843,61.9804,61.8338,61.9713,62986.0
2018-04-17 11:00:00,67.64,67.66,67.51,67.51,108183.0,61.9713,61.9896,61.8521,61.8521,108183.0
2018-04-17 11:10:00,67.52,67.58,67.49,67.51,120687.0,61.8613,61.9163,61.8338,61.8521,120687.0
2018-04-17 11:20:00,67.51,67.62,67.51,67.59,93558.0,61.8521,61.9529,61.8521,61.9254,93558.0
2018-04-17 11:30:00,67.6,67.6,67.47,67.48,70944.0,61.9346,61.9346,61.8155,61.8247,70944.0
2018-04-17 11:40:00,67.47,67.52,67.41,67.49,156685.0,61.8155,61.8613,61.7605,61.8338,156685.0
2018-04-17 11:50:00,67.49,67.5,67.36,67.36,63202.0,61.8338,61.843,61.7147,61.7147,63202.0
2018-04-17 12:00:00,67.37,67.45,67.32,67.34,96606.0,61.7239,61.7972,61.6781,61.6964,96606.0
2018-04-17 12:10:00,67.34,67.4,67.34,67.4,68257.0,61.6964,61.7514,61.6964,61.7514,68257.0
2018-04-17 12:20:00,67.39,67.41,67.36,67.36,38251.0,61.7422,61.7605,61.7147,61.7147,38251.0
2018-04-17 12:30:00,67.36,67.39,67.3,67.31,48757.0,61.7147,61.7422,61.6597,61.6689,48757.0
2018-04-17 12:40:00,67.31,67.35,67.29,67.32,101835.0,61.6689,61.7056,61.6506,61.6781,101835.0
2018-04-17 12:50:00,67.32,67.35,67.28,67.29,42276.0,61.6781,61.7056,61.6414,61.6506,42276.0
2018-04-17 13:00:00,67.3,67.47,67.28,67.42,82245.0,61.6597,61.8155,61.6414,61.7697,82245.0
2018-04-17 13:10:00,67.42,67.44,67.34,67.37,101116.0,61.7697,61.788,61.6964,61.7239,101116.0
2018-04-17 13:20:00,67.36,67.42,67.33,67.42,33540.0,61.7147,61.7697,61.6872,61.7697,33540.0
2018-04-17 13:30:00,67.42,67.47,67.4,67.44,53746.0,61.7697,61.8155,61.7514,61.788,53746.0
2018-04-17 13:40:00,67.45,67.53,67.41,67.51,57782.0,61.7972,61.8705,61.7605,61.8521,57782.0
2018-04-17 13:50:00,67.5,67.57,67.43,67.53,60432.0,61.843,61.9071,61.7789,61.8705,60432.0
2018-04-17 14:00:00,67.53,67.61,67.51,67.54,72911.0,61.8705,61.9438,61.8521,61.8796,72911.0
2018-04-17 14:10:00,67.53,67.54,67.48,67.53,55532.0,61.8705,61.8796,61.8247,61.8705,55532.0
2018-04-17 14:20:00,67.52,67.52,67.41,67.48,176154.0,61.8613,61.8613,61.7605,61.8247,176154.0
2018-04-17 14:30:00,67.48,67.53,67.45,67.48,79498.0,61.8247,61.8705,61.7972,61.8247,79498.0
2018-04-17 14:40:00,67.47,67.57,67.46,67.53,71214.0,61.8155,61.9071,61.8063,61.8705,71214.0
2018-04-17 14:50:00,67.53,67.55,67.45,67.54,87190.0,61.8705,61.8888,61.7972,61.8796,87190.0
2018-04-17 15:00:00,67.53,67.55,67.47,67.5,93754.0,61.8705,61.8888,61.8155,61.843,93754.0
2018-04-17 15:10:00,67.5,67.56,67.46,67.56,103239.0,61.843,61.898,61.8063,61.898,103239.0
2018-04-17 15:20:00,67.56,67.6,67.54,67.58,100322.0,61.898,61.9346,61.8796,61.9163,100322.0
2018-04-17 15:30:00,67.58,67.62,67.53,67.53,146362.0,61.9163,61.9529,61.8705,61.8705,146362.0
2018-04-17 15:40:00,67.54,67.61,67.51,67.55,216733.0,61.8796,61.9438,61.8521,61.8888,216733.0
2018-04-17 15:50:00,67.55,67.56,67.47,67.51,476092.0,61.8888,61.898,61.8155,61.8521,476092.0
2018-04-18 09:30:00,67.53,67.74,67.37,67.38,368942.0,61.8705,62.0629,61.7239,61.733,368942.0
2018-04-18 09:40:00,67.38,67.58,67.3,67.5,250171.0,61.733,61.9163,61.6597,61.843,250171.0
2018-04-18 09:50:00,67.5,67.59,67.42,67.54,100629.0,61.843,61.9254,61.7697,61.8796,100629.0
2018-04-18 10:00:00,67.55,67.56,67.33,67.36,214431.0,61.8888,61.898,61.6872,61.7147,214431.0
2018-04-18 10:10:00,67.36,67.37,67.19,67.34,94109.0,61.7147,61.7239,61.559,61.6964,94109.0
2018-04-18 10:20:00,67.34,67.49,67.34,67.47,131076.0,61.6964,61.8338,61.6964,61.8155,131076.0
2018-04-18 10:30:00,67.48,67.48,67.33,67.35,158188.0,61.8247,61.8247,61.6872,61.7056,158188.0
2018-04-18 10:40:00,67.36,67.36,67.18,67.26,108414.0,61.7147,61.7147,61.5498,61.6231,108414.0
2018-04-18 10:50:00,67.25,67.3,67.16,67.19,166393.0,61.6139,61.6597,61.5315,61.559,166393.0
2018-04-18 11:00:00,67.19,67.25,67.13,67.14,125192.0,61.559,61.6139,61.504,61.5132,125192.0
2018-04-18 11:10:00,67.14,67.15,66.99,67.0,172578.0,61.5132,61.5223,61.3757,61.3849,172578.0
2018-04-18 11:20:00,66.99,67.14,66.91,67.09,169199.0,61.3757,61.5132,61.3024,61.4673,169199.0
2018-04-18 11:30:00,67.09,67.25,67.05,67.17,166641.0,61.4673,61.6139,61.4307,61.5406,166641.0
2018-04-18 11:40:00,67.17,67.2,67.08,67.14,91115.0,61.5406,61.5681,61.4582,61.5132,91115.0
2018-04-18 11:50:00,67.15,67.23,67.14,67.15,67967.0,61.5223,61.5956,61.5132,61.5223,67967.0
2018-04-18 12:00:00,67.16,67.26,67.15,67.25,68943.0,61.5315,61.6231,61.5223,61.6139,68943.0
2018-04-18 12:10:00,67.25,67.3,67.23,67.25,63870.0,61.6139,61.6597,61.5956,61.6139,63870.0
2018-04-18 12:20:00,67.24,67.26,67.13,67.17,73853.0,61.6048,61.6231,61.504,61.5406,73853.0
2018-04-18 12:30:00,67.17,67.21,67.16,67.2,86469.0,61.5406,61.5773,61.5315,61.5681,86469.0
2018-04-18 12:40:00,67.2,67.22,67.18,67.21,66815.0,61.5681,61.5865,61.5498,61.5773,66815.0
2018-04-18 12:50:00,67.22,67.24,67.18,67.19,81464.0,61.5865,61.6048,61.5498,61.559,81464.0
2018-04-18 13:00:00,67.18,67.24,67.18,67.22,73469.0,61.5498,61.6048,61.5498,61.5865,73469.0
2018-04-18 13:10:00,67.21,67.24,67.19,67.22,110535.0,61.5773,61.6048,61.559,61.5865,110535.0
2018-04-18 13:20:00,67.23,67.23,67.17,67.18,91470.0,61.5956,61.5956,61.5406,61.5498,91470.0
2018-04-18 13:30:00,67.19,67.22,67.17,67.18,72523.0,61.559,61.5865,61.5406,61.5498,72523.0
2018-04-18 13:40:00,67.18,67.19,67.07,67.08,97213.0,61.5498,61.559,61.449,61.4582,97213.0
2018-04-18 13:50:00,67.08,67.16,67.07,67.09,78581.0,61.4582,61.5315,61.449,61.4673,78581.0
2018-04-18 14:00:00,67.08,67.09,67.03,67.03,92231.0,61.4582,61.4673,61.4124,61.4124,92231.0
2018-04-18 14:10:00,67.04,67.07,66.99,66.99,200016.0,61.4215,61.449,61.3757,61.3757,200016.0
2018-04-18 14:20:00,67.0,67.01,66.87,66.89,115807.0,61.3849,61.3941,61.2658,61.2841,115807.0
2018-04-18 14:30:00,66.89,66.91,66.65,66.66,145305.0,61.2841,61.3024,61.0642,61.0734,145305.0
2018-04-18 14:40:00,66.67,66.67,66.57,66.59,178085.0,61.0825,61.0825,60.9909,61.0092,178085.0
2018-04-18 14:50:00,66.59,66.6,66.47,66.47,621335.0,61.0092,61.0184,60.8993,60.8993,621335.0
2018-04-18 15:00:00,66.48,66.49,66.37,66.45,136696.0,60.9085,60.9176,60.8077,60.881,136696.0
2018-04-18 15:10:00,66.45,66.48,66.37,66.48,178064.0,60.881,60.9085,60.8077,60.9085,178064.0
2018-04-18 15:20:00,66.48,66.49,66.28,66.28,202795.0,60.9085,60.9176,60.7252,60.7252,202795.0
2018-04-18 15:30:00,66.29,66.36,66.27,66.35,200744.0,60.7344,60.7985,60.7161,60.7894,200744.0
2018-04-18 15:40:00,66.36,66.36,66.2,66.22,422765.0,60.7985,60.7985,60.6519,60.6703,422765.0
2018-04-18 15:50:00,66.21,66.24,66.16,66.21,464826.0,60.6611,60.6886,60.6153,60.6611,464826.0
2018-04-19 09:30:00,66.03,66.3,65.55,65.59,439561.0,60.4962,60.7436,60.0564,60.0931,439561.0
2018-04-19 09:40:00,65.59,65.81,65.56,65.66,246803.0,60.0931,60.2946,60.0656,60.1572,246803.0
2018-04-19 09:50:00,65.66,65.84,65.66,65.84,365050.0,60.1572,60.3221,60.1572,60.3221,365050.0
2018-04-19 10:00:00,65.83,65.92,65.76,65.8,186587.0,60.3129,60.3954,60.2488,60.2855,186587.0
2018-04-19 10:10:00,65.8,66.04,65.75,65.97,145182.0,60.2855,60.5053,60.2396,60.4412,145182.0
2018-04-19 10:20:00,65.97,65.98,65.77,65.81,107612.0,60.4412,60.4504,60.258,60.2946,107612.0
2018-04-19 10:30:00,65.79,65.9,65.75,65.88,133668.0,60.2763,60.3771,60.2396,60.3588,133668.0
2018-04-19 10:40:00,65.88,65.88,65.57,65.62,153206.0,60.3588,60.3588,60.0747,60.1205,153206.0
2018-04-19 10:50:00,65.62,65.62,65.39,65.52,172226.0,60.1205,60.1205,59.9098,60.0289,172226.0
2018-04-19 11:00:00,65.53,65.54,65.38,65.39,182351.0,60.0381,60.0472,59.9007,59.9098,182351.0
2018-04-19 11:10:00,65.39,65.4,65.23,65.34,163148.0,59.9098,59.919,59.7632,59.864,163148.0
2018-04-19 11:20:00,65.34,65.43,65.26,65.26,115292.0,59.864,59.9465,59.7907,59.7907,115292.0
2018-04-19 11:30:00,65.27,65.3,65.15,65.17,232427.0,59.7999,59.8274,59.6899,59.7083,232427.0
2018-04-19 11:40:00,65.18,65.4,65.17,65.31,118638.0,59.7174,59.919,59.7083,59.8365,118638.0
2018-04-19 11:50:00,65.31,65.33,65.22,65.22,165116.0,59.8365,59.8548,59.7541,59.7541,165116.0
2018-04-19 12:00:00,65.22,65.32,65.21,65.28,114071.0,59.7541,59.8457,59.7449,59.809,114071.0
2018-04-19 12:10:00,65.27,65.43,65.25,65.33,105834.0,59.7999,59.9465,59.7816,59.8548,105834.0
2018-04-19 12:20:00,65.33,65.39,65.21,65.26,95744.0,59.8548,59.9098,59.7449,59.7907,95744.0
2018-04-19 12:30:00,65.25,65.38,65.23,65.35,101657.0,59.7816,59.9007,59.7632,59.8732,101657.0
2018-04-19 12:40:00,65.35,65.35,65.27,65.27,92113.0,59.8732,59.8732,59.7999,59.7999,92113.0
2018-04-19 12:50:00,65.27,65.28,65.05,65.1,231877.0,59.7999,59.809,59.5983,59.6441,231877.0
2018-04-19 13:00:00,65.1,65.1,64.99,65.06,142560.0,59.6441,59.6441,59.5433,59.6075,142560.0
2018-04-19 13:10:00,65.06,65.12,65.05,65.06,97089.0,59.6075,59.6624,59.5983,59.6075,97089.0
2018-04-19 13:20:00,65.06,65.09,64.99,65.02,106769.0,59.6075,59.635,59.5433,59.5708,106769.0
2018-04-19 13:30:00,65.02,65.14,65.01,65.13,104884.0,59.5708,59.6808,59.5617,59.6716,104884.0
2018-04-19 13:40:00,65.14,65.27,65.13,65.26,72782.0,59.6808,59.7999,59.6716,59.7907,72782.0
2018-04-19 13:50:00,65.26,65.3,65.2,65.23,71725.0,59.7907,59.8274,59.7357,59.7632,71725.0
2018-04-19 14:00:00,65.22,65.3,65.2,65.27,96330.0,59.7541,59.8274,59.7357,59.7999,96330.0
2018-04-19 14:10:00,65.27,65.32,65.26,65.28,83850.0,59.7999,59.8457,59.7907,59.809,83850.0
2018-04-19 14:20:00,65.28,65.39,65.24,65.36,125700.0,59.809,59.9098,59.7724,59.8823,125700.0
2018-04-19 14:30:00,65.36,65.41,65.28,65.34,95013.0,59.8823,59.9281,59.809,59.864,95013.0
2018-04-19 14:40:00,65.33,65.49,65.26,65.49,166471.0,59.8548,60.0014,59.7907,60.0014,166471.0
2018-04-19 14:50:00,65.49,65.62,65.46,65.56,306183.0,60.0014,60.1205,59.974,60.0656,306183.0
2018-04-19 15:00:00,65.56,65.57,65.41,65.5,146306.0,60.0656,60.0747,59.9281,60.0106,146306.0
2018-04-19 15:10:00,65.5,65.51,65.39,65.43,131073.0,60.0106,60.0198,59.9098,59.9465,131073.0
2018-04-19 15:20:00,65.43,65.49,65.38,65.48,146830.0,59.9465,60.0014,59.9007,59.9923,146830.0
2018-04-19 15:30:00,65.48,65.81,65.46,65.69,354596.0,59.9923,60.2946,59.974,60.1847,354596.0
2018-04-19 15:40:00,65.7,65.8,65.66,65.71,372118.0,60.1938,60.2855,60.1572,60.203,372118.0
2018-04-19 15:50:00,65.71,65.78,65.64,65.72,771317.0,60.203,60.2671,60.1389,60.2122,771317.0
2018-04-20 09:30:00,65.75,65.78,65.45,65.72,1021406.0,60.2396,60.2671,59.9648,60.2122,1021406.0
2018-04-20 09:40:00,65.72,65.94,65.6,65.94,211600.0,60.2122,60.4137,60.1022,60.4137,211600.0
2018-04-20 09:50:00,65.94,66.06,65.81,65.93,219763.0,60.4137,60.5237,60.2946,60.4046,219763.0
2018-04-20 10:00:00,65.92,65.96,65.77,65.79,244754.0,60.3954,60.432,60.258,60.2763,244754.0
2018-04-20 10:10:00,65.77,65.91,65.7,65.78,294483.0,60.258,60.3862,60.1938,60.2671,294483.0
2018-04-20 10:20:00,65.78,65.85,65.76,65.82,223522.0,60.2671,60.3313,60.2488,60.3038,223522.0
2018-04-20 10:30:00,65.82,65.88,65.78,65.81,293482.0,60.3038,60.3588,60.2671,60.2946,293482.0
2018-04-20 10:40:00,65.82,65.86,65.79,65.83,291045.0,60.3038,60.3404,60.2763,60.3129,291045.0
2018-04-20 10:50:00,65.82,65.92,65.74,65.9,232013.0,60.3038,60.3954,60.2305,60.3771,232013.0
2018-04-20 11:00:00,65.9,65.9,65.78,65.82,158861.0,60.3771,60.3771,60.2671,60.3038,158861.0
2018-04-20 11:10:00,65.81,65.84,65.75,65.82,277459.0,60.2946,60.3221,60.2396,60.3038,277459.0
2018-04-20 11:20:00,65.83,65.92,65.83,65.9,164283.0,60.3129,60.3954,60.3129,60.3771,164283.0
2018-04-20 11:30:00,65.9,66.01,65.87,65.95,175962.0,60.3771,60.4779,60.3496,60.4229,175962.0
2018-04-20 11:40:00,65.95,66.05,65.92,65.95,179061.0,60.4229,60.5145,60.3954,60.4229,179061.0
2018-04-20 11:50:00,65.95,66.05,65.86,66.02,134371.0,60.4229,60.5145,60.3404,60.487,134371.0
2018-04-20 12:00:00,66.02,66.03,65.9,66.01,80689.0,60.487,60.4962,60.3771,60.4779,80689.0
2018-04-20 12:10:00,66.0,66.06,65.97,66.0,126791.0,60.4687,60.5237,60.4412,60.4687,126791.0
2018-04-20 12:20:00,66.0,66.07,65.96,66.03,276468.0,60.4687,60.5328,60.432,60.4962,276468.0
2018-04-20 12:30:00,66.02,66.1,65.95,65.95,254733.0,60.487,60.5603,60.4229,60.4229,254733.0
2018-04-20 12:40:00,65.95,66.01,65.77,65.78,141503.0,60.4229,60.4779,60.258,60.2671,141503.0
2018-04-20 12:50:00,65.77,65.79,65.67,65.74,68075.0,60.258,60.2763,60.1664,60.2305,68075.0
2018-04-20 13:00:00,65.74,65.82,65.7,65.81,185776.0,60.2305,60.3038,60.1938,60.2946,185776.0
2018-04-20 13:10:00,65.81,65.88,65.8,65.83,88278.0,60.2946,60.3588,60.2855,60.3129,88278.0
2018-04-20 13:20:00,65.84,65.94,65.76,65.94,94341.0,60.3221,60.4137,60.2488,60.4137,94341.0
2018-04-20 13:30:00,65.93,65.99,65.9,65.96,92024.0,60.4046,60.4595,60.3771,60.432,92024.0
2018-04-20 13:40:00,65.97,66.01,65.84,65.86,81992.0,60.4412,60.4779,60.3221,60.3404,81992.0
2018-04-20 13:50:00,65.86,65.9,65.8,65.81,87815.0,60.3404,60.3771,60.2855,60.2946,87815.0
2018-04-20 14:00:00,65.81,65.82,65.72,65.8,215023.0,60.2946,60.3038,60.2122,60.2855,215023.0
2018-04-20 14:10:00,65.8,65.83,65.77,65.8,120040.0,60.2855,60.3129,60.258,60.2855,120040.0
2018-04-20 14:20:00,65.8,65.9,65.79,65.9,181093.0,60.2855,60.3771,60.2763,60.3771,181093.0
2018-04-20 14:30:00,65.88,65.91,65.78,65.87,167441.0,60.3588,60.3862,60.2671,60.3496,167441.0
2018-04-20 14:40:00,65.87,65.9,65.84,65.87,100998.0,60.3496,60.3771,60.3221,60.3496,100998.0
2018-04-20 14:50:00,65.86,65.89,65.83,65.88,97174.0,60.3404,60.3679,60.3129,60.3588,97174.0
2018-04-20 15:00:00,65.88,65.93,65.71,65.76,216418.0,60.3588,60.4046,60.203,60.2488,216418.0
2018-04-20 15:10:00,65.75,65.81,65.74,65.79,175050.0,60.2396,60.2946,60.2305,60.2763,175050.0
2018-04-20 15:20:00,65.79,65.92,65.78,65.92,186883.0,60.2763,60.3954,60.2671,60.3954,186883.0
2018-04-20 15:30:00,65.92,65.98,65.88,65.93,340866.0,60.3954,60.4504,60.3588,60.4046,340866.0
2018-04-20 15:40:00,65.93,66.02,65.93,65.99,375517.0,60.4046,60.487,60.4046,60.4595,375517.0
2018-04-20 15:50:00,65.99,66.11,65.96,66.09,761630.0,60.4595,60.5695,60.432,60.5512,761630.0
2018-04-23 09:30:00,66.0,66.34,65.95,66.19,366141.0,60.4687,60.7802,60.4229,60.6428,366141.0
2018-04-23 09:40:00,66.18,66.36,66.16,66.24,113710.0,60.6336,60.7985,60.6153,60.6886,113710.0
2018-04-23 09:50:00,66.25,66.44,66.24,66.44,102199.0,60.6977,60.8718,60.6886,60.8718,102199.0
2018-04-23 10:00:00,66.45,66.54,66.31,66.34,95305.0,60.881,60.9634,60.7527,60.7802,95305.0
2018-04-23 10:10:00,66.34,66.42,66.25,66.38,87712.0,60.7802,60.8535,60.6977,60.8168,87712.0
2018-04-23 10:20:00,66.38,66.44,66.33,66.38,68463.0,60.8168,60.8718,60.771,60.8168,68463.0
2018-04-23 10:30:00,66.39,66.41,66.25,66.34,163131.0,60.826,60.8443,60.6977,60.7802,163131.0
2018-04-23 10:40:00,66.34,66.53,66.29,66.49,77497.0,60.7802,60.9543,60.7344,60.9176,77497.0
2018-04-23 10:50:00,66.49,66.55,66.44,66.51,91551.0,60.9176,60.9726,60.8718,60.936,91551.0
2018-04-23 11:00:00,66.5,66.59,66.49,66.58,92704.0,60.9268,61.0092,60.9176,61.0001,92704.0
2018-04-23 11:10:00,66.58,66.86,66.58,66.7,166512.0,61.0001,61.2566,61.0001,61.11,166512.0
2018-04-23 11:20:00,66.7,66.71,66.57,66.62,115241.0,61.11,61.1192,60.9909,61.0367,115241.0
2018-04-23 11:30:00,66.61,66.7,66.6,66.67,96484.0,61.0276,61.11,61.0184,61.0825,96484.0
2018-04-23 11:40:00,66.68,66.76,66.64,66.64,76434.0,61.0917,61.165,61.0551,61.0551,76434.0
2018-04-23 11:50:00,66.64,66.72,66.59,66.61,80406.0,61.0551,61.1284,61.0092,61.0276,80406.0
2018-04-23 12:00:00,66.62,66.67,66.59,66.63,72695.0,61.0367,61.0825,61.0092,61.0459,72695.0
2018-04-23 12:10:00,66.62,66.66,66.57,66.59,55617.0,61.0367,61.0734,60.9909,61.0092,55617.0
2018-04-23 12:20:00,66.58,66.63,66.57,66.58,49441.0,61.0001,61.0459,60.9909,61.0001,49441.0
2018-04-23 12:30:00,66.59,66.71,66.58,66.71,44498.0,61.0092,61.1192,61.0001,61.1192,44498.0
2018-04-23 12:40:00,66.7,66.76,66.67,66.7,61194.0,61.11,61.165,61.0825,61.11,61194.0
2018-04-23 12:50:00,66.71,66.79,66.69,66.78,63835.0,61.1192,61.1925,61.1009,61.1833,63835.0
2018-04-23 13:00:00,66.78,66.81,66.77,66.78,31067.0,61.1833,61.2108,61.1742,61.1833,31067.0
2018-04-23 13:10:00,66.78,67.03,66.77,66.93,171866.0,61.1833,61.4124,61.1742,61.3208,171866.0
2018-04-23 13:20:00,66.94,66.99,66.9,66.94,260440.0,61.3299,61.3757,61.2933,61.3299,260440.0
2018-04-23 13:30:00,66.94,66.95,66.85,66.86,52776.0,61.3299,61.3391,61.2475,61.2566,52776.0
2018-04-23 13:40:00,66.85,66.86,66.78,66.8,71999.0,61.2475,61.2566,61.1833,61.2016,71999.0
2018-04-23 13:50:00,66.81,66.85,66.76,66.81,300799.0,61.2108,61.2475,61.165,61.2108,300799.0
2018-04-23 14:00:00,66.82,66.86,66.69,66.76,146686.0,61.22,61.2566,61.1009,61.165,146686.0
2018-04-23 14:10:00,66.77,66.86,66.71,66.86,128860.0,61.1742,61.2566,61.1192,61.2566,128860.0
2018-04-23 14:20:00,66.86,66.86,66.75,66.81,108142.0,61.2566,61.2566,61.1558,61.2108,108142.0
2018-04-23 14:30:00,66.81,66.81,66.62,66.66,103999.0,61.2108,61.2108,61.0367,61.0734,103999.0
2018-04-23 14:40:00,66.66,66.71,66.65,66.67,88030.0,61.0734,61.1192,61.0642,61.0825,88030.0
2018-04-23 14:50:00,66.68,66.72,66.65,66.7,102151.0,61.0917,61.1284,61.0642,61.11,102151.0
2018-04-23 15:00:00,66.7,66.76,66.69,66.72,83327.0,61.11,61.165,61.1009,61.1284,83327.0
2018-04-23 15:10:00,66.72,66.79,66.7,66.75,90519.0,61.1284,61.1925,61.11,61.1558,90519.0
2018-04-23 15:20:00,66.74,66.82,66.73,66.81,95847.0,61.1467,61.22,61.1375,61.2108,95847.0
2018-04-23 15:30:00,66.82,66.86,66.8,66.82,157392.0,61.22,61.2566,61.2016,61.22,157392.0
2018-04-23 15:40:00,66.81,66.92,66.8,66.88,199642.0,61.2108,61.3116,61.2016,61.2749,199642.0
2018-04-23 15:50:00,66.87,66.91,66.83,66.9,627751.0,61.2658,61.3024,61.2291,61.2933,627751.0
2018-04-24 09:30:00,67.31,67.51,67.15,67.3,269285.0,61.6689,61.8521,61.5223,61.6597,269285.0
2018-04-24 09:40:00,67.3,67.45,67.17,67.4,139746.0,61.6597,61.7972,61.5406,61.7514,139746.0
2018-04-24 09:50:00,67.4,67.42,67.26,67.32,187168.0,61.7514,61.7697,61.6231,61.6781,187168.0
2018-04-24 10:00:00,67.32,67.38,67.2,67.21,127906.0,61.6781,61.733,61.5681,61.5773,127906.0
2018-04-24 10:10:00,67.21,67.26,67.08,67.1,94466.0,61.5773,61.6231,61.4582,61.4765,94466.0
2018-04-24 10:20:00,67.12,67.17,67.05,67.1,121032.0,61.4948,61.5406,61.4307,61.4765,121032.0
2018-04-24 10:30:00,67.09,67.15,67.03,67.13,140111.0,61.4673,61.5223,61.4124,61.504,140111.0
2018-04-24 10:40:00,67.12,67.18,67.08,67.14,93245.0,61.4948,61.5498,61.4582,61.5132,93245.0
2018-04-24 10:50:00,67.15,67.26,67.15,67.15,60476.0,61.5223,61.6231,61.5223,61.5223,60476.0
2018-04-24 11:00:00,67.16,67.19,67.07,67.13,89382.0,61.5315,61.559,61.449,61.504,89382.0
2018-04-24 11:10:00,67.13,67.18,67.05,67.14,136422.0,61.504,61.5498,61.4307,61.5132,136422.0
2018-04-24 11:20:00,67.14,67.23,67.09,67.23,111768.0,61.5132,61.5956,61.4673,61.5956,111768.0
2018-04-24 11:30:00,67.23,67.26,67.16,67.2,190726.0,61.5956,61.6231,61.5315,61.5681,190726.0
2018-04-24 11:40:00,67.2,67.32,67.16,67.2,119228.0,61.5681,61.6781,61.5315,61.5681,119228.0
2018-04-24 11:50:00,67.2,67.4,67.17,67.28,130973.0,61.5681,61.7514,61.5406,61.6414,130973.0
2018-04-24 12:00:00,67.27,67.3,67.19,67.19,71715.0,61.6323,61.6597,61.559,61.559,71715.0
2018-04-24 12:10:00,67.18,67.25,67.12,67.17,258283.0,61.5498,61.6139,61.4948,61.5406,258283.0
2018-04-24 12:20:00,67.16,67.25,67.13,67.23,159180.0,61.5315,61.6139,61.504,61.5956,159180.0
2018-04-24 12:30:00,67.22,67.23,67.09,67.13,209040.0,61.5865,61.5956,61.4673,61.504,209040.0
2018-04-24 12:40:00,67.13,67.15,67.09,67.12,126879.0,61.504,61.5223,61.4673,61.4948,126879.0
2018-04-24 12:50:00,67.12,67.15,66.99,66.99,194371.0,61.4948,61.5223,61.3757,61.3757,194371.0
2018-04-24 13:00:00,67.0,67.08,66.92,66.96,236653.0,61.3849,61.4582,61.3116,61.3482,236653.0
2018-04-24 13:10:00,66.96,67.02,66.92,66.96,204194.0,61.3482,61.4032,61.3116,61.3482,204194.0
2018-04-24 13:20:00,66.97,67.0,66.88,66.98,219229.0,61.3574,61.3849,61.2749,61.3666,219229.0
2018-04-24 13:30:00,66.98,67.03,66.91,66.97,136719.0,61.3666,61.4124,61.3024,61.3574,136719.0
2018-04-24 13:40:00,66.96,67.02,66.89,66.99,161977.0,61.3482,61.4032,61.2841,61.3757,161977.0
2018-04-24 13:50:00,66.98,66.99,66.88,66.96,195961.0,61.3666,61.3757,61.2749,61.3482,195961.0
2018-04-24 14:00:00,66.95,66.95,66.72,66.83,153360.0,61.3391,61.3391,61.1284,61.2291,153360.0
2018-04-24 14:10:00,66.82,66.99,66.82,66.93,270713.0,61.22,61.3757,61.22,61.3208,270713.0
2018-04-24 14:20:00,66.92,67.01,66.9,66.91,224530.0,61.3116,61.3941,61.2933,61.3024,224530.0
2018-04-24 14:30:00,66.9,67.02,66.86,66.92,180616.0,61.2933,61.4032,61.2566,61.3116,180616.0
2018-04-24 14:40:00,66.92,67.05,66.92,67.02,123061.0,61.3116,61.4307,61.3116,61.4032,123061.0
2018-04-24 14:50:00,67.03,67.08,66.93,66.99,214664.0,61.4124,61.4582,61.3208,61.3757,214664.0
2018-04-24 15:00:00,67.0,67.12,66.98,67.04,109765.0,61.3849,61.4948,61.3666,61.4215,109765.0
2018-04-24 15:10:00,67.04,67.1,66.99,67.0,145711.0,61.4215,61.4765,61.3757,61.3849,145711.0
2018-04-24 15:20:00,67.0,67.06,66.95,66.99,251940.0,61.3849,61.4399,61.3391,61.3757,251940.0
2018-04-24 15:30:00,66.99,67.0,66.88,66.95,269669.0,61.3757,61.3849,61.2749,61.3391,269669.0
2018-04-24 15:40:00,66.94,67.0,66.82,66.96,193775.0,61.3299,61.3849,61.22,61.3482,193775.0
2018-04-24 15:50:00,66.96,67.04,66.89,66.99,711997.0,61.3482,61.4215,61.2841,61.3757,711997.0
2018-04-25 09:30:00,66.84,67.0,66.44,66.48,251168.0,61.2383,61.3849,60.8718,60.9085,251168.0
2018-04-25 09:40:00,66.47,66.47,66.27,66.35,205331.0,60.8993,60.8993,60.7161,60.7894,205331.0
2018-04-25 09:50:00,66.36,66.5,66.25,66.35,115711.0,60.7985,60.9268,60.6977,60.7894,115711.0
2018-04-25 10:00:00,66.38,66.51,66.29,66.4,72199.0,60.8168,60.936,60.7344,60.8352,72199.0
2018-04-25 10:10:00,66.4,66.42,66.25,66.28,130396.0,60.8352,60.8535,60.6977,60.7252,130396.0
2018-04-25 10:20:00,66.29,66.5,66.25,66.38,89139.0,60.7344,60.9268,60.6977,60.8168,89139.0
2018-04-25 10:30:00,66.39,66.56,66.35,66.51,90247.0,60.826,60.9818,60.7894,60.936,90247.0
2018-04-25 10:40:00,66.5,66.62,66.43,66.51,93163.0,60.9268,61.0367,60.8627,60.936,93163.0
2018-04-25 10:50:00,66.52,66.52,66.42,66.52,129633.0,60.9451,60.9451,60.8535,60.9451,129633.0
2018-04-25 11:00:00,66.51,66.61,66.48,66.53,69911.0,60.936,61.0276,60.9085,60.9543,69911.0
2018-04-25 11:10:00,66.54,66.59,66.41,66.46,77109.0,60.9634,61.0092,60.8443,60.8901,77109.0
2018-04-25 11:20:00,66.46,66.58,66.43,66.53,74750.0,60.8901,61.0001,60.8627,60.9543,74750.0
2018-04-25 11:30:00,66.56,66.56,66.41,66.49,132533.0,60.9818,60.9818,60.8443,60.9176,132533.0
2018-04-25 11:40:00,66.5,66.55,66.44,66.44,74763.0,60.9268,60.9726,60.8718,60.8718,74763.0
2018-04-25 11:50:00,66.44,66.56,66.44,66.51,61678.0,60.8718,60.9818,60.8718,60.936,61678.0
2018-04-25 12:00:00,66.5,66.54,66.43,66.5,71274.0,60.9268,60.9634,60.8627,60.9268,71274.0
2018-04-25 12:10:00,66.49,66.61,66.48,66.56,56501.0,60.9176,61.0276,60.9085,60.9818,56501.0
2018-04-25 12:20:00,66.56,66.67,66.55,66.61,67300.0,60.9818,61.0825,60.9726,61.0276,67300.0
2018-04-25 12:30:00,66.61,66.69,66.6,66.64,57167.0,61.0276,61.1009,61.0184,61.0551,57167.0
2018-04-25 12:40:00,66.65,66.65,66.5,66.52,51898.0,61.0642,61.0642,60.9268,60.9451,51898.0
2018-04-25 12:50:00,66.51,66.55,66.47,66.52,91854.0,60.936,60.9726,60.8993,60.9451,91854.0
2018-04-25 13:00:00,66.52,66.57,66.49,66.54,81661.0,60.9451,60.9909,60.9176,60.9634,81661.0
2018-04-25 13:10:00,66.54,66.54,66.42,66.43,94627.0,60.9634,60.9634,60.8535,60.8627,94627.0
2018-04-25 13:20:00,66.43,66.47,66.37,66.47,56902.0,60.8627,60.8993,60.8077,60.8993,56902.0
2018-04-25 13:30:00,66.47,66.59,66.45,66.53,108567.0,60.8993,61.0092,60.881,60.9543,108567.0
2018-04-25 13:40:00,66.53,66.58,66.42,66.45,75917.0,60.9543,61.0001,60.8535,60.881,75917.0
2018-04-25 13:50:00,66.45,66.5,66.43,66.48,102085.0,60.881,60.9268,60.8627,60.9085,102085.0
2018-04-25 14:00:00,66.49,66.52,66.39,66.43,174451.0,60.9176,60.9451,60.826,60.8627,174451.0
2018-04-25 14:10:00,66.44,66.5,66.42,66.45,147486.0,60.8718,60.9268,60.8535,60.881,147486.0
2018-04-25 14:20:00,66.44,66.51,66.38,66.48,126006.0,60.8718,60.936,60.8168,60.9085,126006.0
2018-04-25 14:30:00,66.48,66.64,66.47,66.56,90139.0,60.9085,61.0551,60.8993,60.9818,90139.0
2018-04-25 14:40:00,66.56,66.59,66.48,66.53,78718.0,60.9818,61.0092,60.9085,60.9543,78718.0
2018-04-25 14:50:00,66.53,66.65,66.5,66.62,59376.0,60.9543,61.0642,60.9268,61.0367,59376.0
2018-04-25 15:00:00,66.63,66.69,66.62,66.69,53239.0,61.0459,61.1009,61.0367,61.1009,53239.0
2018-04-25 15:10:00,66.69,66.79,66.69,66.71,65644.0,61.1009,61.1925,61.1009,61.1192,65644.0
2018-04-25 15:20:00,66.7,66.75,66.64,66.69,52822.0,61.11,61.1558,61.0551,61.1009,52822.0
2018-04-25 15:30:00,66.69,66.72,66.53,66.54,96664.0,61.1009,61.1284,60.9543,60.9634,96664.0
2018-04-25 15:40:00,66.55,66.58,66.42,66.48,206876.0,60.9726,61.0001,60.8535,60.9085,206876.0
2018-04-25 15:50:00,66.49,66.68,66.47,66.66,276175.0,60.9176,61.0917,60.8993,61.0734,276175.0
2018-04-26 09:30:00,66.78,67.02,66.64,66.89,230363.0,61.1833,61.4032,61.0551,61.2841,230363.0
2018-04-26 09:40:00,66.91,66.99,66.85,66.91,98001.0,61.3024,61.3757,61.2475,61.3024,98001.0
2018-04-26 09:50:00,66.91,67.12,66.89,67.11,78209.0,61.3024,61.4948,61.2841,61.4857,78209.0
2018-04-26 10:00:00,67.13,67.35,67.1,67.31,308389.0,61.504,61.7056,61.4765,61.6689,308389.0
2018-04-26 10:10:00,67.34,67.38,67.14,67.14,81700.0,61.6964,61.733,61.5132,61.5132,81700.0
2018-04-26 10:20:00,67.14,67.36,67.13,67.33,50724.0,61.5132,61.7147,61.504,61.6872,50724.0
2018-04-26 10:30:00,67.34,67.52,67.34,67.51,61264.0,61.6964,61.8613,61.6964,61.8521,61264.0
2018-04-26 10:40:00,67.51,67.58,67.42,67.57,78433.0,61.8521,61.9163,61.7697,61.9071,78433.0
2018-04-26 10:50:00,67.58,67.65,67.47,67.55,84660.0,61.9163,61.9804,61.8155,61.8888,84660.0
2018-04-26 11:00:00,67.54,67.56,67.39,67.46,62834.0,61.8796,61.898,61.7422,61.8063,62834.0
2018-04-26 11:10:00,67.46,67.53,67.3,67.35,64847.0,61.8063,61.8705,61.6597,61.7056,64847.0
2018-04-26 11:20:00,67.34,67.45,67.31,67.43,42630.0,61.6964,61.7972,61.6689,61.7789,42630.0
2018-04-26 11:30:00,67.44,67.44,67.29,67.34,47166.0,61.788,61.788,61.6506,61.6964,47166.0
2018-04-26 11:40:00,67.34,67.46,67.31,67.45,83686.0,61.6964,61.8063,61.6689,61.7972,83686.0
2018-04-26 11:50:00,67.43,67.49,67.38,67.43,68719.0,61.7789,61.8338,61.733,61.7789,68719.0
2018-04-26 12:00:00,67.44,67.58,67.43,67.56,52141.0,61.788,61.9163,61.7789,61.898,52141.0
2018-04-26 12:10:00,67.56,67.6,67.48,67.6,128393.0,61.898,61.9346,61.8247,61.9346,128393.0
2018-04-26 12:20:00,67.6,67.73,67.6,67.7,54937.0,61.9346,62.0537,61.9346,62.0262,54937.0
2018-04-26 12:30:00,67.7,67.77,67.65,67.71,51678.0,62.0262,62.0904,61.9804,62.0354,51678.0
2018-04-26 12:40:00,67.71,67.71,67.59,67.65,57132.0,62.0354,62.0354,61.9254,61.9804,57132.0
2018-04-26 12:50:00,67.65,67.73,67.63,67.68,35117.0,61.9804,62.0537,61.9621,62.0079,35117.0
2018-04-26 13:00:00,67.69,67.76,67.68,67.76,50845.0,62.0171,62.0812,62.0079,62.0812,50845.0
2018-04-26 13:10:00,67.75,67.89,67.72,67.88,50287.0,62.072,62.2003,62.0445,62.1911,50287.0
2018-04-26 13:20:00,67.87,67.88,67.78,67.78,45541.0,62.182,62.1911,62.0995,62.0995,45541.0
2018-04-26 13:30:00,67.78,67.9,67.78,67.84,60116.0,62.0995,62.2095,62.0995,62.1545,60116.0
2018-04-26 13:40:00,67.85,67.86,67.8,67.86,42206.0,62.1637,62.1728,62.1178,62.1728,42206.0
2018-04-26 13:50:00,67.86,67.92,67.83,67.91,54236.0,62.1728,62.2278,62.1453,62.2186,54236.0
2018-04-26 14:00:00,67.91,68.21,67.9,68.2,714052.0,62.2186,62.4935,62.2095,62.4843,714052.0
2018-04-26 14:10:00,68.21,68.29,68.14,68.18,80709.0,62.4935,62.5668,62.4293,62.466,80709.0
2018-04-26 14:20:00,68.17,68.18,68.07,68.11,58386.0,62.4568,62.466,62.3652,62.4019,58386.0
2018-04-26 14:30:00,68.11,68.11,68.02,68.07,54927.0,62.4019,62.4019,62.3194,62.3652,54927.0
2018-04-26 14:40:00,68.07,68.25,68.06,68.21,58335.0,62.3652,62.5301,62.3561,62.4935,58335.0
2018-04-26 14:50:00,68.2,68.22,68.11,68.13,67470.0,62.4843,62.5026,62.4019,62.4202,67470.0
2018-04-26 15:00:00,68.13,68.19,68.1,68.15,95160.0,62.4202,62.4752,62.3927,62.4385,95160.0
2018-04-26 15:10:00,68.15,68.18,68.14,68.18,66562.0,62.4385,62.466,62.4293,62.466,66562.0
2018-04-26 15:20:00,68.17,68.18,68.02,68.03,86022.0,62.4568,62.466,62.3194,62.3286,86022.0
2018-04-26 15:30:00,68.03,68.07,67.99,68.03,108254.0,62.3286,62.3652,62.2919,62.3286,108254.0
2018-04-26 15:40:00,68.03,68.12,67.99,68.1,232529.0,62.3286,62.411,62.2919,62.3927,232529.0
2018-04-26 15:50:00,68.1,68.1,68.03,68.06,378478.0,62.3927,62.3927,62.3286,62.3561,378478.0
2018-04-27 09:30:00,68.47,69.35,68.45,69.18,498003.0,62.7317,63.5379,62.7134,63.3822,498003.0
2018-04-27 09:40:00,69.17,69.65,69.17,69.63,252560.0,63.373,63.8128,63.373,63.7945,252560.0
2018-04-27 09:50:00,69.64,69.91,69.54,69.65,328723.0,63.8036,64.051,63.712,63.8128,328723.0
2018-04-27 10:00:00,69.63,69.76,69.57,69.59,207352.0,63.7945,63.9136,63.7395,63.7578,207352.0
2018-04-27 10:10:00,69.6,69.66,69.54,69.59,263558.0,63.767,63.822,63.712,63.7578,263558.0
2018-04-27 10:20:00,69.58,69.64,69.52,69.52,142885.0,63.7487,63.8036,63.6937,63.6937,142885.0
2018-04-27 10:30:00,69.51,69.52,69.27,69.31,177070.0,63.6845,63.6937,63.4646,63.5013,177070.0
2018-04-27 10:40:00,69.31,69.34,69.23,69.27,152508.0,63.5013,63.5288,63.428,63.4646,152508.0
2018-04-27 10:50:00,69.27,69.44,69.24,69.44,133843.0,63.4646,63.6204,63.4372,63.6204,133843.0
2018-04-27 11:00:00,69.44,69.65,69.43,69.56,152164.0,63.6204,63.8128,63.6112,63.7303,152164.0
2018-04-27 11:10:00,69.55,69.55,69.4,69.42,143434.0,63.7212,63.7212,63.5837,63.6021,143434.0
2018-04-27 11:20:00,69.42,69.51,69.41,69.51,128661.0,63.6021,63.6845,63.5929,63.6845,128661.0
2018-04-27 11:30:00,69.5,69.61,69.45,69.55,183006.0,63.6754,63.7762,63.6296,63.7212,183006.0
2018-04-27 11:40:00,69.54,69.55,69.44,69.53,194425.0,63.712,63.7212,63.6204,63.7029,194425.0
2018-04-27 11:50:00,69.54,69.59,69.47,69.52,135941.0,63.712,63.7578,63.6479,63.6937,135941.0
2018-04-27 12:00:00,69.52,69.56,69.47,69.53,119917.0,63.6937,63.7303,63.6479,63.7029,119917.0
2018-04-27 12:10:00,69.53,69.59,69.5,69.59,118608.0,63.7029,63.7578,63.6754,63.7578,118608.0
2018-04-27 12:20:00,69.59,69.62,69.56,69.59,105880.0,63.7578,63.7853,63.7303,63.7578,105880.0
2018-04-27 12:30:00,69.58,69.88,69.48,69.83,342464.0,63.7487,64.0235,63.657,63.9777,342464.0
2018-04-27 12:40:00,69.82,69.94,69.75,69.94,143517.0,63.9686,64.0785,63.9044,64.0785,143517.0
2018-04-27 12:50:00,69.94,70.0,69.85,69.9,278551.0,64.0785,64.1335,63.996,64.0418,278551.0
2018-04-27 13:00:00,69.91,69.95,69.87,69.94,265125.0,64.051,64.0877,64.0144,64.0785,265125.0
2018-04-27 13:10:00,69.94,69.95,69.89,69.94,61743.0,64.0785,64.0877,64.0327,64.0785,61743.0
2018-04-27 13:20:00,69.94,69.95,69.74,69.8,80591.0,64.0785,64.0877,63.8953,63.9502,80591.0
2018-04-27 13:30:00,69.79,69.83,69.71,69.71,85936.0,63.9411,63.9777,63.8678,63.8678,85936.0
2018-04-27 13:40:00,69.7,69.71,69.63,69.68,106022.0,63.8586,63.8678,63.7945,63.8403,106022.0
2018-04-27 13:50:00,69.67,69.71,69.63,69.64,108234.0,63.8311,63.8678,63.7945,63.8036,108234.0
2018-04-27 14:00:00,69.64,69.8,69.63,69.79,128528.0,63.8036,63.9502,63.7945,63.9411,128528.0
2018-04-27 14:10:00,69.79,69.82,69.75,69.79,157014.0,63.9411,63.9686,63.9044,63.9411,157014.0
2018-04-27 14:20:00,69.8,69.81,69.75,69.81,141901.0,63.9502,63.9594,63.9044,63.9594,141901.0
2018-04-27 14:30:00,69.8,69.85,69.77,69.81,88996.0,63.9502,63.996,63.9227,63.9594,88996.0
2018-04-27 14:40:00,69.81,69.82,69.72,69.73,106504.0,63.9594,63.9686,63.8769,63.8861,106504.0
2018-04-27 14:50:00,69.73,69.74,69.63,69.67,63915.0,63.8861,63.8953,63.7945,63.8311,63915.0
2018-04-27 15:00:00,69.66,69.7,69.63,69.65,77757.0,63.822,63.8586,63.7945,63.8128,77757.0
2018-04-27 15:10:00,69.65,69.66,69.61,69.65,124906.0,63.8128,63.822,63.7762,63.8128,124906.0
2018-04-27 15:20:00,69.65,69.69,69.53,69.58,134918.0,63.8128,63.8494,63.7029,63.7487,134918.0
2018-04-27 15:30:00,69.57,69.62,69.55,69.61,142638.0,63.7395,63.7853,63.7212,63.7762,142638.0
2018-04-27 15:40:00,69.62,69.65,69.55,69.6,228339.0,63.7853,63.8128,63.7212,63.767,228339.0
2018-04-27 15:50:00,69.61,69.62,69.5,69.56,437129.0,63.7762,63.7853,63.6754,63.7303,437129.0
2018-04-30 09:30:00,69.58,69.75,69.5,69.62,254034.0,63.7487,63.9044,63.6754,63.7853,254034.0
2018-04-30 09:40:00,69.63,69.75,69.54,69.54,133424.0,63.7945,63.9044,63.712,63.712,133424.0
2018-04-30 09:50:00,69.54,69.81,69.51,69.8,152537.0,63.712,63.9594,63.6845,63.9502,152537.0
2018-04-30 10:00:00,69.78,69.78,69.54,69.56,100626.0,63.9319,63.9319,63.712,63.7303,100626.0
2018-04-30 10:10:00,69.56,69.66,69.54,69.61,99907.0,63.7303,63.822,63.712,63.7762,99907.0
2018-04-30 10:20:00,69.6,69.6,69.38,69.5,109246.0,63.767,63.767,63.5654,63.6754,109246.0
2018-04-30 10:30:00,69.5,69.64,69.49,69.59,52177.0,63.6754,63.8036,63.6662,63.7578,52177.0
2018-04-30 10:40:00,69.59,69.73,69.57,69.66,146437.0,63.7578,63.8861,63.7395,63.822,146437.0
2018-04-30 10:50:00,69.66,69.73,69.64,69.64,95232.0,63.822,63.8861,63.8036,63.8036,95232.0
2018-04-30 11:00:00,69.65,69.66,69.58,69.62,84162.0,63.8128,63.822,63.7487,63.7853,84162.0
2018-04-30 11:10:00,69.62,69.68,69.55,69.63,107345.0,63.7853,63.8403,63.7212,63.7945,107345.0
2018-04-30 11:20:00,69.63,69.63,69.38,69.4,132620.0,63.7945,63.7945,63.5654,63.5837,132620.0
2018-04-30 11:30:00,69.39,69.39,69.13,69.17,95515.0,63.5746,63.5746,63.3364,63.373,95515.0
2018-04-30 11:40:00,69.16,69.18,69.02,69.03,105778.0,63.3639,63.3822,63.2356,63.2448,105778.0
2018-04-30 11:50:00,69.02,69.05,68.92,69.04,155839.0,63.2356,63.2631,63.144,63.2539,155839.0
2018-04-30 12:00:00,69.03,69.09,68.9,68.91,72734.0,63.2448,63.2997,63.1257,63.1348,72734.0
2018-04-30 12:10:00,68.9,68.91,68.81,68.85,99283.0,63.1257,63.1348,63.0432,63.0798,99283.0
2018-04-30 12:20:00,68.84,68.91,68.79,68.8,73046.0,63.0707,63.1348,63.0249,63.034,73046.0
2018-04-30 12:30:00,68.79,68.86,68.76,68.8,95768.0,63.0249,63.089,62.9974,63.034,95768.0
2018-04-30 12:40:00,68.8,68.8,68.64,68.65,71034.0,63.034,63.034,62.8874,62.8966,71034.0
2018-04-30 12:50:00,68.65,68.8,68.58,68.8,291536.0,62.8966,63.034,62.8325,63.034,291536.0
2018-04-30 13:00:00,68.79,68.88,68.76,68.77,79463.0,63.0249,63.1073,62.9974,63.0065,79463.0
2018-04-30 13:10:00,68.76,68.77,68.67,68.75,108284.0,62.9974,63.0065,62.9149,62.9882,108284.0
2018-04-30 13:20:00,68.75,68.91,68.72,68.9,53227.0,62.9882,63.1348,62.9607,63.1257,53227.0
2018-04-30 13:30:00,68.9,68.95,68.9,68.91,39721.0,63.1257,63.1715,63.1257,63.1348,39721.0
2018-04-30 13:40:00,68.91,68.99,68.91,68.95,70511.0,63.1348,63.2081,63.1348,63.1715,70511.0
2018-04-30 13:50:00,68.95,68.96,68.88,68.9,57267.0,63.1715,63.1806,63.1073,63.1257,57267.0
2018-04-30 14:00:00,68.89,68.89,68.64,68.66,149708.0,63.1165,63.1165,62.8874,62.9058,149708.0
2018-04-30 14:10:00,68.65,68.65,68.59,68.6,95779.0,62.8966,62.8966,62.8416,62.8508,95779.0
2018-04-30 14:20:00,68.6,68.78,68.6,68.75,73842.0,62.8508,63.0157,62.8508,62.9882,73842.0
2018-04-30 14:30:00,68.73,68.78,68.65,68.72,71322.0,62.9699,63.0157,62.8966,62.9607,71322.0
2018-04-30 14:40:00,68.72,68.73,68.62,68.72,55057.0,62.9607,62.9699,62.8691,62.9607,55057.0
2018-04-30 14:50:00,68.72,68.75,68.63,68.68,67551.0,62.9607,62.9882,62.8783,62.9241,67551.0
2018-04-30 15:00:00,68.68,68.71,68.59,68.6,94647.0,62.9241,62.9516,62.8416,62.8508,94647.0
2018-04-30 15:10:00,68.6,68.67,68.57,68.67,134288.0,62.8508,62.9149,62.8233,62.9149,134288.0
2018-04-30 15:20:00,68.66,68.68,68.54,68.61,110849.0,62.9058,62.9241,62.7958,62.86,110849.0
2018-04-30 15:30:00,68.6,68.73,68.59,68.68,217550.0,62.8508,62.9699,62.8416,62.9241,217550.0
2018-04-30 15:40:00,68.68,68.7,68.58,68.62,229500.0,62.9241,62.9424,62.8325,62.8691,229500.0
2018-04-30 15:50:00,68.62,68.63,68.39,68.4,540193.0,62.8691,62.8783,62.6584,62.6676,540193.0
2018-05-01 09:30:00,67.98,68.0,67.3,67.68,346066.0,62.2828,62.3011,61.6597,62.0079,346066.0
2018-05-01 09:40:00,67.68,68.0,67.68,67.95,91703.0,62.0079,62.3011,62.0079,62.2553,91703.0
2018-05-01 09:50:00,67.98,68.17,67.88,68.05,93569.0,62.2828,62.4568,62.1911,62.3469,93569.0
2018-05-01 10:00:00,68.04,68.21,67.7,67.8,124626.0,62.3377,62.4935,62.0262,62.1178,124626.0
2018-05-01 10:10:00,67.8,68.07,67.75,68.02,89087.0,62.1178,62.3652,62.072,62.3194,89087.0
2018-05-01 10:20:00,68.01,68.04,67.77,67.88,89135.0,62.3102,62.3377,62.0904,62.1911,89135.0
2018-05-01 10:30:00,67.88,67.91,67.64,67.64,63245.0,62.1911,62.2186,61.9713,61.9713,63245.0
2018-05-01 10:40:00,67.64,67.71,67.46,67.53,87343.0,61.9713,62.0354,61.8063,61.8705,87343.0
2018-05-01 10:50:00,67.53,67.58,67.26,67.31,105841.0,61.8705,61.9163,61.6231,61.6689,105841.0
2018-05-01 11:00:00,67.31,67.32,67.13,67.17,129328.0,61.6689,61.6781,61.504,61.5406,129328.0
2018-05-01 11:10:00,67.17,67.38,67.12,67.34,185153.0,61.5406,61.733,61.4948,61.6964,185153.0
2018-05-01 11:20:00,67.35,67.38,67.08,67.13,110730.0,61.7056,61.733,61.4582,61.504,110730.0
2018-05-01 11:30:00,67.12,67.28,67.09,67.23,77980.0,61.4948,61.6414,61.4673,61.5956,77980.0
2018-05-01 11:40:00,67.24,67.26,67.17,67.22,68686.0,61.6048,61.6231,61.5406,61.5865,68686.0
2018-05-01 11:50:00,67.21,67.27,67.05,67.05,45920.0,61.5773,61.6323,61.4307,61.4307,45920.0
2018-05-01 12:00:00,67.04,67.21,67.03,67.19,57272.0,61.4215,61.5773,61.4124,61.559,57272.0
2018-05-01 12:10:00,67.19,67.22,67.12,67.13,42554.0,61.559,61.5865,61.4948,61.504,42554.0
2018-05-01 12:20:00,67.12,67.28,67.09,67.26,60550.0,61.4948,61.6414,61.4673,61.6231,60550.0
2018-05-01 12:30:00,67.27,67.41,67.2,67.37,80217.0,61.6323,61.7605,61.5681,61.7239,80217.0
2018-05-01 12:40:00,67.36,67.38,67.22,67.25,42075.0,61.7147,61.733,61.5865,61.6139,42075.0
2018-05-01 12:50:00,67.25,67.26,67.12,67.14,55395.0,61.6139,61.6231,61.4948,61.5132,55395.0
2018-05-01 13:00:00,67.14,67.17,67.06,67.12,90956.0,61.5132,61.5406,61.4399,61.4948,90956.0
2018-05-01 13:10:00,67.13,67.24,67.1,67.2,41442.0,61.504,61.6048,61.4765,61.5681,41442.0
2018-05-01 13:20:00,67.19,67.28,67.16,67.27,47635.0,61.559,61.6414,61.5315,61.6323,47635.0
2018-05-01 13:30:00,67.27,67.34,67.24,67.3,84685.0,61.6323,61.6964,61.6048,61.6597,84685.0
2018-05-01 13:40:00,67.31,67.71,67.31,67.67,83862.0,61.6689,62.0354,61.6689,61.9987,83862.0
2018-05-01 13:50:00,67.7,67.72,67.63,67.7,70501.0,62.0262,62.0445,61.9621,62.0262,70501.0
2018-05-01 14:00:00,67.71,67.8,67.69,67.75,63191.0,62.0354,62.1178,62.0171,62.072,63191.0
2018-05-01 14:10:00,67.76,67.8,67.72,67.76,101158.0,62.0812,62.1178,62.0445,62.0812,101158.0
2018-05-01 14:20:00,67.75,67.91,67.73,67.8,58820.0,62.072,62.2186,62.0537,62.1178,58820.0
2018-05-01 14:30:00,67.8,67.87,67.79,67.86,46272.0,62.1178,62.182,62.1087,62.1728,46272.0
2018-05-01 14:40:00,67.86,67.99,67.85,67.97,74555.0,62.1728,62.2919,62.1637,62.2736,74555.0
2018-05-01 14:50:00,67.97,67.98,67.87,67.9,75954.0,62.2736,62.2828,62.182,62.2095,75954.0
2018-05-01 15:00:00,67.9,67.99,67.88,67.97,113338.0,62.2095,62.2919,62.1911,62.2736,113338.0
2018-05-01 15:10:00,67.97,67.97,67.83,67.91,146237.0,62.2736,62.2736,62.1453,62.2186,146237.0
2018-05-01 15:20:00,67.91,67.94,67.78,67.84,88678.0,62.2186,62.2461,62.0995,62.1545,88678.0
2018-05-01 15:30:00,67.85,67.95,67.85,67.89,120923.0,62.1637,62.2553,62.1637,62.2003,120923.0
2018-05-01 15:40:00,67.88,68.01,67.85,67.98,172176.0,62.1911,62.3102,62.1637,62.2828,172176.0
2018-05-01 15:50:00,67.98,68.13,67.97,68.09,325873.0,62.2828,62.4202,62.2736,62.3835,325873.0
2018-05-02 09:30:00,68.04,68.09,67.61,67.62,137667.0,62.3377,62.3835,61.9438,61.9529,137667.0
2018-05-02 09:40:00,67.62,67.84,67.48,67.7,88430.0,61.9529,62.1545,61.8247,62.0262,88430.0
2018-05-02 09:50:00,67.69,67.81,67.61,67.65,82351.0,62.0171,62.127,61.9438,61.9804,82351.0
2018-05-02 10:00:00,67.67,67.96,67.62,67.85,104486.0,61.9987,62.2644,61.9529,62.1637,104486.0
2018-05-02 10:10:00,67.85,67.97,67.74,67.96,70878.0,62.1637,62.2736,62.0629,62.2644,70878.0
2018-05-02 10:20:00,67.95,68.15,67.94,67.97,93753.0,62.2553,62.4385,62.2461,62.2736,93753.0
2018-05-02 10:30:00,67.97,68.02,67.92,67.94,69338.0,62.2736,62.3194,62.2278,62.2461,69338.0
2018-05-02 10:40:00,67.95,67.97,67.82,67.95,51520.0,62.2553,62.2736,62.1362,62.2553,51520.0
2018-05-02 10:50:00,67.94,67.97,67.87,67.97,63495.0,62.2461,62.2736,62.182,62.2736,63495.0
2018-05-02 11:00:00,67.97,67.99,67.87,67.95,55475.0,62.2736,62.2919,62.182,62.2553,55475.0
2018-05-02 11:10:00,67.95,68.12,67.95,68.02,58553.0,62.2553,62.411,62.2553,62.3194,58553.0
2018-05-02 11:20:00,68.02,68.03,67.87,67.88,71780.0,62.3194,62.3286,62.182,62.1911,71780.0
2018-05-02 11:30:00,67.87,67.95,67.87,67.92,59624.0,62.182,62.2553,62.182,62.2278,59624.0
2018-05-02 11:40:00,67.93,67.97,67.76,67.78,91034.0,62.2369,62.2736,62.0812,62.0995,91034.0
2018-05-02 11:50:00,67.78,67.82,67.74,67.8,39269.0,62.0995,62.1362,62.0629,62.1178,39269.0
2018-05-02 12:00:00,67.8,67.83,67.73,67.79,38959.0,62.1178,62.1453,62.0537,62.1087,38959.0
2018-05-02 12:10:00,67.8,67.88,67.79,67.87,41310.0,62.1178,62.1911,62.1087,62.182,41310.0
2018-05-02 12:20:00,67.87,67.88,67.8,67.82,48027.0,62.182,62.1911,62.1178,62.1362,48027.0
2018-05-02 12:30:00,67.82,67.88,67.78,67.82,29581.0,62.1362,62.1911,62.0995,62.1362,29581.0
2018-05-02 12:40:00,67.83,67.93,67.82,67.9,33309.0,62.1453,62.2369,62.1362,62.2095,33309.0
2018-05-02 12:50:00,67.89,68.02,67.88,68.0,33398.0,62.2003,62.3194,62.1911,62.3011,33398.0
2018-05-02 13:00:00,68.01,68.09,68.01,68.08,36692.0,62.3102,62.3835,62.3102,62.3744,36692.0
2018-05-02 13:10:00,68.09,68.18,68.08,68.17,79499.0,62.3835,62.466,62.3744,62.4568,79499.0
2018-05-02 13:20:00,68.17,68.22,68.15,68.21,36873.0,62.4568,62.5026,62.4385,62.4935,36873.0
2018-05-02 13:30:00,68.21,68.24,68.15,68.16,49455.0,62.4935,62.521,62.4385,62.4477,49455.0
2018-05-02 13:40:00,68.16,68.26,68.15,68.25,48225.0,62.4477,62.5393,62.4385,62.5301,48225.0
2018-05-02 13:50:00,68.25,68.28,68.2,68.23,34519.0,62.5301,62.5576,62.4843,62.5118,34519.0
2018-05-02 14:00:00,68.23,68.56,68.23,68.52,86934.0,62.5118,62.8141,62.5118,62.7775,86934.0
2018-05-02 14:10:00,68.54,68.56,68.37,68.41,87738.0,62.7958,62.8141,62.6401,62.6767,87738.0
2018-05-02 14:20:00,68.41,68.47,68.34,68.44,128571.0,62.6767,62.7317,62.6126,62.7042,128571.0
2018-05-02 14:30:00,68.43,68.48,68.29,68.38,95266.0,62.695,62.7409,62.5668,62.6492,95266.0
2018-05-02 14:40:00,68.37,68.5,68.33,68.48,63790.0,62.6401,62.7592,62.6034,62.7409,63790.0
2018-05-02 14:50:00,68.49,68.51,68.36,68.37,55242.0,62.75,62.7683,62.6309,62.6401,55242.0
2018-05-02 15:00:00,68.37,68.41,68.32,68.4,97674.0,62.6401,62.6767,62.5943,62.6676,97674.0
2018-05-02 15:10:00,68.4,68.4,68.24,68.26,70074.0,62.6676,62.6676,62.521,62.5393,70074.0
2018-05-02 15:20:00,68.27,68.27,68.09,68.12,175364.0,62.5485,62.5485,62.3835,62.411,175364.0
2018-05-02 15:30:00,68.12,68.16,68.02,68.11,226586.0,62.411,62.4477,62.3194,62.4019,226586.0
2018-05-02 15:40:00,68.11,68.54,68.08,68.22,726731.0,62.4019,62.7958,62.3744,62.5026,726731.0
2018-05-02 15:50:00,68.21,68.29,68.11,68.25,499998.0,62.4935,62.5668,62.4019,62.5301,499998.0
2018-05-03 09:30:00,67.8,67.85,67.4,67.59,372917.0,62.1178,62.1637,61.7514,61.9254,372917.0
2018-05-03 09:40:00,67.59,67.59,67.38,67.53,72982.0,61.9254,61.9254,61.733,61.8705,72982.0
2018-05-03 09:50:00,67.53,67.57,67.37,67.4,131941.0,61.8705,61.9071,61.7239,61.7514,131941.0
2018-05-03 10:00:00,67.41,67.44,67.2,67.27,189617.0,61.7605,61.788,61.5681,61.6323,189617.0
2018-05-03 10:10:00,67.26,67.27,67.05,67.24,156420.0,61.6231,61.6323,61.4307,61.6048,156420.0
2018-05-03 10:20:00,67.23,67.29,67.04,67.08,188716.0,61.5956,61.6506,61.4215,61.4582,188716.0
2018-05-03 10:30:00,67.08,67.2,66.72,66.89,255475.0,61.4582,61.5681,61.1284,61.2841,255475.0
2018-05-03 10:40:00,66.89,67.06,66.87,67.01,131339.0,61.2841,61.4399,61.2658,61.3941,131339.0
2018-05-03 10:50:00,67.0,67.0,66.65,66.8,140842.0,61.3849,61.3849,61.0642,61.2016,140842.0
2018-05-03 11:00:00,66.8,66.88,66.66,66.79,65108.0,61.2016,61.2749,61.0734,61.1925,65108.0
2018-05-03 11:10:00,66.79,67.05,66.76,66.86,94668.0,61.1925,61.4307,61.165,61.2566,94668.0
2018-05-03 11:20:00,66.86,66.87,66.71,66.73,82004.0,61.2566,61.2658,61.1192,61.1375,82004.0
2018-05-03 11:30:00,66.72,66.8,66.65,66.69,96177.0,61.1284,61.2016,61.0642,61.1009,96177.0
2018-05-03 11:40:00,66.7,66.91,66.64,66.86,81174.0,61.11,61.3024,61.0551,61.2566,81174.0
2018-05-03 11:50:00,66.88,66.91,66.78,66.8,68618.0,61.2749,61.3024,61.1833,61.2016,68618.0
2018-05-03 12:00:00,66.81,66.91,66.8,66.86,57894.0,61.2108,61.3024,61.2016,61.2566,57894.0
2018-05-03 12:10:00,66.86,66.98,66.85,66.89,72020.0,61.2566,61.3666,61.2475,61.2841,72020.0
2018-05-03 12:20:00,66.89,66.91,66.72,66.72,67021.0,61.2841,61.3024,61.1284,61.1284,67021.0
2018-05-03 12:30:00,66.73,67.06,66.73,66.97,71776.0,61.1375,61.4399,61.1375,61.3574,71776.0
2018-05-03 12:40:00,66.98,67.11,66.97,67.05,88436.0,61.3666,61.4857,61.3574,61.4307,88436.0
2018-05-03 12:50:00,67.04,67.33,67.01,67.32,180047.0,61.4215,61.6872,61.3941,61.6781,180047.0
2018-05-03 13:00:00,67.32,67.34,67.06,67.06,84294.0,61.6781,61.6964,61.4399,61.4399,84294.0
2018-05-03 13:10:00,67.06,67.25,67.04,67.15,94953.0,61.4399,61.6139,61.4215,61.5223,94953.0
2018-05-03 13:20:00,67.16,67.22,66.98,67.0,89366.0,61.5315,61.5865,61.3666,61.3849,89366.0
2018-05-03 13:30:00,67.0,67.22,66.99,67.2,79961.0,61.3849,61.5865,61.3757,61.5681,79961.0
2018-05-03 13:40:00,67.2,67.2,67.03,67.1,74784.0,61.5681,61.5681,61.4124,61.4765,74784.0
2018-05-03 13:50:00,67.09,67.17,67.07,67.08,46237.0,61.4673,61.5406,61.449,61.4582,46237.0
2018-05-03 14:00:00,67.09,67.11,67.02,67.08,78665.0,61.4673,61.4857,61.4032,61.4582,78665.0
2018-05-03 14:10:00,67.07,67.09,66.98,66.98,86862.0,61.449,61.4673,61.3666,61.3666,86862.0
2018-05-03 14:20:00,66.99,67.04,66.95,67.03,60829.0,61.3757,61.4215,61.3391,61.4124,60829.0
2018-05-03 14:30:00,67.04,67.15,67.02,67.05,98387.0,61.4215,61.5223,61.4032,61.4307,98387.0
2018-05-03 14:40:00,67.05,67.07,66.92,66.93,94864.0,61.4307,61.449,61.3116,61.3208,94864.0
2018-05-03 14:50:00,66.93,67.01,66.89,66.94,72872.0,61.3208,61.3941,61.2841,61.3299,72872.0
2018-05-03 15:00:00,66.96,67.06,66.92,66.93,69877.0,61.3482,61.4399,61.3116,61.3208,69877.0
2018-05-03 15:10:00,66.92,67.08,66.91,67.04,138085.0,61.3116,61.4582,61.3024,61.4215,138085.0
2018-05-03 15:20:00,67.04,67.06,66.96,67.02,103513.0,61.4215,61.4399,61.3482,61.4032,103513.0
2018-05-03 15:30:00,67.02,67.11,66.94,66.96,175681.0,61.4032,61.4857,61.3299,61.3482,175681.0
2018-05-03 15:40:00,66.97,67.01,66.92,66.96,236651.0,61.3574,61.3941,61.3116,61.3482,236651.0
2018-05-03 15:50:00,66.96,67.0,66.83,66.9,763405.0,61.3482,61.3849,61.2291,61.2933,763405.0
2018-05-04 09:30:00,66.84,67.21,66.8,67.15,203427.0,61.2383,61.5773,61.2016,61.5223,203427.0
2018-05-04 09:40:00,67.14,67.43,67.1,67.37,103420.0,61.5132,61.7789,61.4765,61.7239,103420.0
2018-05-04 09:50:00,67.36,67.4,67.16,67.36,125181.0,61.7147,61.7514,61.5315,61.7147,125181.0
2018-05-04 10:00:00,67.36,67.74,67.28,67.72,171291.0,61.7147,62.0629,61.6414,62.0445,171291.0
2018-05-04 10:10:00,67.72,67.77,67.57,67.63,136204.0,62.0445,62.0904,61.9071,61.9621,136204.0
2018-05-04 10:20:00,67.64,67.8,67.59,67.79,97912.0,61.9713,62.1178,61.9254,62.1087,97912.0
2018-05-04 10:30:00,67.8,67.89,67.74,67.88,124098.0,62.1178,62.2003,62.0629,62.1911,124098.0
2018-05-04 10:40:00,67.89,68.04,67.86,67.89,103044.0,62.2003,62.3377,62.1728,62.2003,103044.0
2018-05-04 10:50:00,67.89,68.02,67.89,67.92,119946.0,62.2003,62.3194,62.2003,62.2278,119946.0
2018-05-04 11:00:00,67.92,68.06,67.92,68.05,95975.0,62.2278,62.3561,62.2278,62.3469,95975.0
2018-05-04 11:10:00,68.05,68.07,67.91,67.96,74491.0,62.3469,62.3652,62.2186,62.2644,74491.0
2018-05-04 11:20:00,67.95,68.02,67.91,67.94,81079.0,62.2553,62.3194,62.2186,62.2461,81079.0
2018-05-04 11:30:00,67.93,67.98,67.87,67.96,81689.0,62.2369,62.2828,62.182,62.2644,81689.0
2018-05-04 11:40:00,67.97,67.98,67.95,67.96,99830.0,62.2736,62.2828,62.2553,62.2644,99830.0
2018-05-04 11:50:00,67.96,68.05,67.95,68.03,86919.0,62.2644,62.3469,62.2553,62.3286,86919.0
2018-05-04 12:00:00,68.03,68.11,67.95,68.05,162737.0,62.3286,62.4019,62.2553,62.3469,162737.0
2018-05-04 12:10:00,68.06,68.09,68.0,68.03,51190.0,62.3561,62.3835,62.3011,62.3286,51190.0
2018-05-04 12:20:00,68.03,68.13,68.02,68.04,133369.0,62.3286,62.4202,62.3194,62.3377,133369.0
2018-05-04 12:30:00,68.05,68.21,68.03,68.18,84717.0,62.3469,62.4935,62.3286,62.466,84717.0
2018-05-04 12:40:00,68.18,68.19,67.99,68.03,88260.0,62.466,62.4752,62.2919,62.3286,88260.0
2018-05-04 12:50:00,68.03,68.07,68.0,68.01,72050.0,62.3286,62.3652,62.3011,62.3102,72050.0
2018-05-04 13:00:00,68.02,68.07,67.98,68.03,59935.0,62.3194,62.3652,62.2828,62.3286,59935.0
2018-05-04 13:10:00,68.04,68.05,67.95,68.0,86540.0,62.3377,62.3469,62.2553,62.3011,86540.0
2018-05-04 13:20:00,68.01,68.06,67.98,67.99,66927.0,62.3102,62.3561,62.2828,62.2919,66927.0
2018-05-04 13:30:00,67.99,68.03,67.98,68.02,55419.0,62.2919,62.3286,62.2828,62.3194,55419.0
2018-05-04 13:40:00,68.02,68.03,68.0,68.01,39007.0,62.3194,62.3286,62.3011,62.3102,39007.0
2018-05-04 13:50:00,68.01,68.08,68.0,68.08,51429.0,62.3102,62.3744,62.3011,62.3744,51429.0
2018-05-04 14:00:00,68.08,68.15,68.07,68.12,75462.0,62.3744,62.4385,62.3652,62.411,75462.0
2018-05-04 14:10:00,68.12,68.16,68.11,68.14,92698.0,62.411,62.4477,62.4019,62.4293,92698.0
2018-05-04 14:20:00,68.13,68.31,68.13,68.3,83268.0,62.4202,62.5851,62.4202,62.5759,83268.0
2018-05-04 14:30:00,68.3,68.31,68.24,68.26,63988.0,62.5759,62.5851,62.521,62.5393,63988.0
2018-05-04 14:40:00,68.27,68.33,68.24,68.26,62573.0,62.5485,62.6034,62.521,62.5393,62573.0
2018-05-04 14:50:00,68.26,68.28,68.2,68.2,64814.0,62.5393,62.5576,62.4843,62.4843,64814.0
2018-05-04 15:00:00,68.2,68.23,68.17,68.22,85399.0,62.4843,62.5118,62.4568,62.5026,85399.0
2018-05-04 15:10:00,68.21,68.24,68.16,68.23,90147.0,62.4935,62.521,62.4477,62.5118,90147.0
2018-05-04 15:20:00,68.22,68.24,68.16,68.2,102915.0,62.5026,62.521,62.4477,62.4843,102915.0
2018-05-04 15:30:00,68.2,68.2,68.03,68.04,133963.0,62.4843,62.4843,62.3286,62.3377,133963.0
2018-05-04 15:40:00,68.05,68.08,68.01,68.02,215404.0,62.3469,62.3744,62.3102,62.3194,215404.0
2018-05-04 15:50:00,68.02,68.15,67.99,68.12,553491.0,62.3194,62.4385,62.2919,62.411,553491.0
2018-05-07 09:30:00,68.06,68.58,68.06,68.4,199929.0,62.3561,62.8325,62.3561,62.6676,199929.0
2018-05-07 09:40:00,68.41,68.56,68.35,68.48,87280.0,62.6767,62.8141,62.6217,62.7409,87280.0
2018-05-07 09:50:00,68.48,68.7,68.46,68.7,104989.0,62.7409,62.9424,62.7225,62.9424,104989.0
2018-05-07 10:00:00,68.71,68.76,68.44,68.52,116244.0,62.9516,62.9974,62.7042,62.7775,116244.0
2018-05-07 10:10:00,68.53,68.61,68.45,68.59,133708.0,62.7867,62.86,62.7134,62.8416,133708.0
2018-05-07 10:20:00,68.6,68.72,68.52,68.71,84711.0,62.8508,62.9607,62.7775,62.9516,84711.0
2018-05-07 10:30:00,68.72,68.73,68.57,68.62,112994.0,62.9607,62.9699,62.8233,62.8691,112994.0
2018-05-07 10:40:00,68.61,68.69,68.43,68.68,200224.0,62.86,62.9333,62.695,62.9241,200224.0
2018-05-07 10:50:00,68.69,68.83,68.66,68.82,66817.0,62.9333,63.0615,62.9058,63.0524,66817.0
2018-05-07 11:00:00,68.81,68.9,68.77,68.81,130784.0,63.0432,63.1257,63.0065,63.0432,130784.0
2018-05-07 11:10:00,68.81,68.99,68.81,68.9,108162.0,63.0432,63.2081,63.0432,63.1257,108162.0
2018-05-07 11:20:00,68.91,68.94,68.77,68.87,93869.0,63.1348,63.1623,63.0065,63.0982,93869.0
2018-05-07 11:30:00,68.88,68.9,68.74,68.76,100569.0,63.1073,63.1257,62.9791,62.9974,100569.0
2018-05-07 11:40:00,68.75,68.81,68.65,68.65,128030.0,62.9882,63.0432,62.8966,62.8966,128030.0
2018-05-07 11:50:00,68.65,68.92,68.65,68.92,83728.0,62.8966,63.144,62.8966,63.144,83728.0
2018-05-07 12:00:00,68.92,68.99,68.9,68.93,70343.0,63.144,63.2081,63.1257,63.1531,70343.0
2018-05-07 12:10:00,68.94,69.0,68.93,69.0,75303.0,63.1623,63.2173,63.1531,63.2173,75303.0
2018-05-07 12:20:00,69.01,69.11,68.97,69.11,87440.0,63.2264,63.3181,63.1898,63.3181,87440.0
2018-05-07 12:30:00,69.1,69.14,69.06,69.11,89081.0,63.3089,63.3455,63.2722,63.3181,89081.0
2018-05-07 12:40:00,69.11,69.14,68.92,68.96,76889.0,63.3181,63.3455,63.144,63.1806,76889.0
2018-05-07 12:50:00,68.96,69.05,68.96,69.01,42772.0,63.1806,63.2631,63.1806,63.2264,42772.0
2018-05-07 13:00:00,69.01,69.06,68.98,69.01,45107.0,63.2264,63.2722,63.1989,63.2264,45107.0
2018-05-07 13:10:00,69.01,69.08,68.99,69.08,40736.0,63.2264,63.2906,63.2081,63.2906,40736.0
2018-05-07 13:20:00,69.09,69.17,69.08,69.14,49585.0,63.2997,63.373,63.2906,63.3455,49585.0
2018-05-07 13:30:00,69.15,69.19,69.08,69.11,57170.0,63.3547,63.3913,63.2906,63.3181,57170.0
2018-05-07 13:40:00,69.11,69.19,69.11,69.12,43660.0,63.3181,63.3913,63.3181,63.3272,43660.0
2018-05-07 13:50:00,69.12,69.17,69.08,69.12,92464.0,63.3272,63.373,63.2906,63.3272,92464.0
2018-05-07 14:00:00,69.12,69.21,69.11,69.19,41056.0,63.3272,63.4097,63.3181,63.3913,41056.0
2018-05-07 14:10:00,69.2,69.28,69.18,69.26,70279.0,63.4005,63.4738,63.3822,63.4555,70279.0
2018-05-07 14:20:00,69.26,69.32,69.25,69.3,91734.0,63.4555,63.5105,63.4463,63.4921,91734.0
2018-05-07 14:30:00,69.3,69.42,69.28,69.34,120802.0,63.4921,63.6021,63.4738,63.5288,120802.0
2018-05-07 14:40:00,69.35,69.37,69.08,69.08,96600.0,63.5379,63.5563,63.2906,63.2906,96600.0
2018-05-07 14:50:00,69.07,69.13,69.02,69.07,81533.0,63.2814,63.3364,63.2356,63.2814,81533.0
2018-05-07 15:00:00,69.08,69.27,69.05,69.27,121909.0,63.2906,63.4646,63.2631,63.4646,121909.0
2018-05-07 15:10:00,69.26,69.32,69.09,69.13,137787.0,63.4555,63.5105,63.2997,63.3364,137787.0
2018-05-07 15:20:00,69.13,69.15,69.05,69.1,133811.0,63.3364,63.3547,63.2631,63.3089,133811.0
2018-05-07 15:30:00,69.1,69.18,69.06,69.15,146799.0,63.3089,63.3822,63.2722,63.3547,146799.0
2018-05-07 15:40:00,69.15,69.34,69.15,69.3,301867.0,63.3547,63.5288,63.3547,63.4921,301867.0
2018-05-07 15:50:00,69.3,69.36,69.25,69.32,403300.0,63.4921,63.5471,63.4463,63.5105,403300.0
2018-05-08 09:30:00,69.2,69.23,68.82,68.9,224353.0,63.4005,63.428,63.0524,63.1257,224353.0
2018-05-08 09:40:00,68.91,69.15,68.91,69.02,120999.0,63.1348,63.3547,63.1348,63.2356,120999.0
2018-05-08 09:50:00,69.01,69.16,69.0,69.03,94559.0,63.2264,63.3639,63.2173,63.2448,94559.0
2018-05-08 10:00:00,69.03,69.06,68.94,69.06,163984.0,63.2448,63.2722,63.1623,63.2722,163984.0
2018-05-08 10:10:00,69.05,69.07,68.94,68.96,225450.0,63.2631,63.2814,63.1623,63.1806,225450.0
2018-05-08 10:20:00,68.95,68.95,68.77,68.8,129144.0,63.1715,63.1715,63.0065,63.034,129144.0
2018-05-08 10:30:00,68.8,68.91,68.79,68.86,87530.0,63.034,63.1348,63.0249,63.089,87530.0
2018-05-08 10:40:00,68.86,68.88,68.57,68.6,337725.0,63.089,63.1073,62.8233,62.8508,337725.0
2018-05-08 10:50:00,68.6,68.71,68.57,68.66,97324.0,62.8508,62.9516,62.8233,62.9058,97324.0
2018-05-08 11:00:00,68.66,68.67,68.59,68.6,85133.0,62.9058,62.9149,62.8416,62.8508,85133.0
2018-05-08 11:10:00,68.59,68.84,68.59,68.77,146041.0,62.8416,63.0707,62.8416,63.0065,146041.0
2018-05-08 11:20:00,68.77,68.93,68.75,68.79,202825.0,63.0065,63.1531,62.9882,63.0249,202825.0
2018-05-08 11:30:00,68.79,68.82,68.63,68.64,84981.0,63.0249,63.0524,62.8783,62.8874,84981.0
2018-05-08 11:40:00,68.65,68.88,68.63,68.87,61109.0,62.8966,63.1073,62.8783,63.0982,61109.0
2018-05-08 11:50:00,68.87,68.95,68.82,68.83,242781.0,63.0982,63.1715,63.0524,63.0615,242781.0
2018-05-08 12:00:00,68.82,68.84,68.73,68.77,71161.0,63.0524,63.0707,62.9699,63.0065,71161.0
2018-05-08 12:10:00,68.77,68.77,68.58,68.6,70756.0,63.0065,63.0065,62.8325,62.8508,70756.0
2018-05-08 12:20:00,68.59,68.67,68.58,68.62,72901.0,62.8416,62.9149,62.8325,62.8691,72901.0
2018-05-08 12:30:00,68.62,68.62,68.51,68.57,90096.0,62.8691,62.8691,62.7683,62.8233,90096.0
2018-05-08 12:40:00,68.58,68.61,68.45,68.45,109541.0,62.8325,62.86,62.7134,62.7134,109541.0
2018-05-08 12:50:00,68.46,68.47,68.33,68.45,112303.0,62.7225,62.7317,62.6034,62.7134,112303.0
2018-05-08 13:00:00,68.44,68.51,68.39,68.45,54547.0,62.7042,62.7683,62.6584,62.7134,54547.0
2018-05-08 13:10:00,68.45,68.47,68.41,68.42,45431.0,62.7134,62.7317,62.6767,62.6859,45431.0
2018-05-08 13:20:00,68.42,68.54,68.42,68.49,79832.0,62.6859,62.7958,62.6859,62.75,79832.0
2018-05-08 13:30:00,68.5,68.51,68.42,68.45,87711.0,62.7592,62.7683,62.6859,62.7134,87711.0
2018-05-08 13:40:00,68.45,68.66,68.43,68.61,111915.0,62.7134,62.9058,62.695,62.86,111915.0
2018-05-08 13:50:00,68.62,68.71,68.57,68.58,64617.0,62.8691,62.9516,62.8233,62.8325,64617.0
2018-05-08 14:00:00,68.59,68.62,68.51,68.51,73097.0,62.8416,62.8691,62.7683,62.7683,73097.0
2018-05-08 14:10:00,68.51,68.57,68.41,68.45,100006.0,62.7683,62.8233,62.6767,62.7134,100006.0
2018-05-08 14:20:00,68.46,68.6,68.34,68.53,174100.0,62.7225,62.8508,62.6126,62.7867,174100.0
2018-05-08 14:30:00,68.52,68.6,68.49,68.5,115767.0,62.7775,62.8508,62.75,62.7592,115767.0
2018-05-08 14:40:00,68.5,68.5,68.33,68.36,163517.0,62.7592,62.7592,62.6034,62.6309,163517.0
2018-05-08 14:50:00,68.36,68.44,68.29,68.31,182667.0,62.6309,62.7042,62.5668,62.5851,182667.0
2018-05-08 15:00:00,68.31,68.4,68.2,68.35,166929.0,62.5851,62.6676,62.4843,62.6217,166929.0
2018-05-08 15:10:00,68.35,68.43,68.3,68.37,183217.0,62.6217,62.695,62.5759,62.6401,183217.0
2018-05-08 15:20:00,68.37,68.51,68.37,68.45,142469.0,62.6401,62.7683,62.6401,62.7134,142469.0
2018-05-08 15:30:00,68.46,68.55,68.44,68.46,168434.0,62.7225,62.805,62.7042,62.7225,168434.0
2018-05-08 15:40:00,68.46,68.52,68.33,68.33,219566.0,62.7225,62.7775,62.6034,62.6034,219566.0
2018-05-08 15:50:00,68.34,68.46,68.33,68.46,415239.0,62.6126,62.7225,62.6034,62.7225,415239.0
2018-05-09 09:30:00,68.42,68.47,67.83,67.89,339979.0,62.6859,62.7317,62.1453,62.2003,339979.0
2018-05-09 09:40:00,67.92,67.98,67.63,67.85,262005.0,62.2278,62.2828,61.9621,62.1637,262005.0
2018-05-09 09:50:00,67.85,68.0,67.8,67.84,232308.0,62.1637,62.3011,62.1178,62.1545,232308.0
2018-05-09 10:00:00,67.84,68.16,67.77,68.1,147107.0,62.1545,62.4477,62.0904,62.3927,147107.0
2018-05-09 10:10:00,68.1,68.13,67.94,67.95,134056.0,62.3927,62.4202,62.2461,62.2553,134056.0
2018-05-09 10:20:00,67.94,68.0,67.89,67.93,123234.0,62.2461,62.3011,62.2003,62.2369,123234.0
2018-05-09 10:30:00,67.94,67.95,67.57,67.57,159656.0,62.2461,62.2553,61.9071,61.9071,159656.0
2018-05-09 10:40:00,67.56,67.67,67.41,67.44,208526.0,61.898,61.9987,61.7605,61.788,208526.0
2018-05-09 10:50:00,67.43,67.51,67.19,67.23,164549.0,61.7789,61.8521,61.559,61.5956,164549.0
2018-05-09 11:00:00,67.24,67.27,67.01,67.15,189711.0,61.6048,61.6323,61.3941,61.5223,189711.0
2018-05-09 11:10:00,67.16,67.21,67.0,67.21,163903.0,61.5315,61.5773,61.3849,61.5773,163903.0
2018-05-09 11:20:00,67.21,67.33,67.16,67.24,266637.0,61.5773,61.6872,61.5315,61.6048,266637.0
2018-05-09 11:30:00,67.24,67.25,67.15,67.18,114961.0,61.6048,61.6139,61.5223,61.5498,114961.0
2018-05-09 11:40:00,67.19,67.32,67.14,67.27,220555.0,61.559,61.6781,61.5132,61.6323,220555.0
2018-05-09 11:50:00,67.26,67.34,67.22,67.28,109948.0,61.6231,61.6964,61.5865,61.6414,109948.0
2018-05-09 12:00:00,67.28,67.4,67.24,67.24,157903.0,61.6414,61.7514,61.6048,61.6048,157903.0
2018-05-09 12:10:00,67.25,67.28,67.2,67.23,117639.0,61.6139,61.6414,61.5681,61.5956,117639.0
2018-05-09 12:20:00,67.23,67.33,67.21,67.27,173267.0,61.5956,61.6872,61.5773,61.6323,173267.0
2018-05-09 12:30:00,67.27,67.31,67.23,67.26,122200.0,61.6323,61.6689,61.5956,61.6231,122200.0
2018-05-09 12:40:00,67.26,67.47,67.25,67.46,150615.0,61.6231,61.8155,61.6139,61.8063,150615.0
2018-05-09 12:50:00,67.46,67.51,67.43,67.45,94888.0,61.8063,61.8521,61.7789,61.7972,94888.0
2018-05-09 13:00:00,67.46,67.73,67.45,67.71,124520.0,61.8063,62.0537,61.7972,62.0354,124520.0
2018-05-09 13:10:00,67.72,67.72,67.53,67.62,149942.0,62.0445,62.0445,61.8705,61.9529,149942.0
2018-05-09 13:20:00,67.62,67.77,67.61,67.74,97797.0,61.9529,62.0904,61.9438,62.0629,97797.0
2018-05-09 13:30:00,67.75,67.81,67.73,67.76,74131.0,62.072,62.127,62.0537,62.0812,74131.0
2018-05-09 13:40:00,67.76,67.79,67.7,67.76,82406.0,62.0812,62.1087,62.0262,62.0812,82406.0
2018-05-09 13:50:00,67.76,67.78,67.71,67.75,86253.0,62.0812,62.0995,62.0354,62.072,86253.0
2018-05-09 14:00:00,67.75,67.76,67.7,67.73,94524.0,62.072,62.0812,62.0262,62.0537,94524.0
2018-05-09 14:10:00,67.73,67.8,67.72,67.77,103786.0,62.0537,62.1178,62.0445,62.0904,103786.0
2018-05-09 14:20:00,67.78,67.78,67.58,67.6,172998.0,62.0995,62.0995,61.9163,61.9346,172998.0
2018-05-09 14:30:00,67.59,67.66,67.57,67.63,121911.0,61.9254,61.9896,61.9071,61.9621,121911.0
2018-05-09 14:40:00,67.63,67.65,67.54,67.57,124039.0,61.9621,61.9804,61.8796,61.9071,124039.0
2018-05-09 14:50:00,67.57,67.61,67.47,67.56,144043.0,61.9071,61.9438,61.8155,61.898,144043.0
2018-05-09 15:00:00,67.55,67.58,67.47,67.56,116044.0,61.8888,61.9163,61.8155,61.898,116044.0
2018-05-09 15:10:00,67.56,67.81,67.53,67.77,166571.0,61.898,62.127,61.8705,62.0904,166571.0
2018-05-09 15:20:00,67.77,67.9,67.76,67.9,274507.0,62.0904,62.2095,62.0812,62.2095,274507.0
2018-05-09 15:30:00,67.9,68.02,67.89,67.94,204206.0,62.2095,62.3194,62.2003,62.2461,204206.0
2018-05-09 15:40:00,67.94,67.97,67.87,67.97,304663.0,62.2461,62.2736,62.182,62.2736,304663.0
2018-05-09 15:50:00,67.97,68.02,67.94,67.95,534321.0,62.2736,62.3194,62.2461,62.2553,534321.0
2018-05-10 09:30:00,68.14,68.27,67.89,67.9,220414.0,62.4293,62.5485,62.2003,62.2095,220414.0
2018-05-10 09:40:00,67.93,67.99,67.75,67.84,103890.0,62.2369,62.2919,62.072,62.1545,103890.0
2018-05-10 09:50:00,67.86,67.94,67.64,67.65,134011.0,62.1728,62.2461,61.9713,61.9804,134011.0
2018-05-10 10:00:00,67.66,67.68,67.45,67.53,176540.0,61.9896,62.0079,61.7972,61.8705,176540.0
2018-05-10 10:10:00,67.54,67.54,67.37,67.42,125430.0,61.8796,61.8796,61.7239,61.7697,125430.0
2018-05-10 10:20:00,67.41,67.46,67.32,67.45,92312.0,61.7605,61.8063,61.6781,61.7972,92312.0
2018-05-10 10:30:00,67.44,67.77,67.44,67.75,162734.0,61.788,62.0904,61.788,62.072,162734.0
2018-05-10 10:40:00,67.75,67.84,67.69,67.7,86476.0,62.072,62.1545,62.0171,62.0262,86476.0
2018-05-10 10:50:00,67.7,67.81,67.67,67.73,101585.0,62.0262,62.127,61.9987,62.0537,101585.0
2018-05-10 11:00:00,67.73,67.75,67.62,67.67,72421.0,62.0537,62.072,61.9529,61.9987,72421.0
2018-05-10 11:10:00,67.66,67.66,67.55,67.57,148361.0,61.9896,61.9896,61.8888,61.9071,148361.0
2018-05-10 11:20:00,67.58,67.69,67.52,67.53,102173.0,61.9163,62.0171,61.8613,61.8705,102173.0
2018-05-10 11:30:00,67.53,67.54,67.43,67.53,97899.0,61.8705,61.8796,61.7789,61.8705,97899.0
2018-05-10 11:40:00,67.53,67.64,67.48,67.57,143317.0,61.8705,61.9713,61.8247,61.9071,143317.0
2018-05-10 11:50:00,67.58,67.59,67.46,67.49,70413.0,61.9163,61.9254,61.8063,61.8338,70413.0
2018-05-10 12:00:00,67.48,67.68,67.48,67.68,60443.0,61.8247,62.0079,61.8247,62.0079,60443.0
2018-05-10 12:10:00,67.67,67.68,67.59,67.63,49277.0,61.9987,62.0079,61.9254,61.9621,49277.0
2018-05-10 12:20:00,67.64,67.73,67.62,67.72,58702.0,61.9713,62.0537,61.9529,62.0445,58702.0
2018-05-10 12:30:00,67.72,67.81,67.68,67.81,51050.0,62.0445,62.127,62.0079,62.127,51050.0
2018-05-10 12:40:00,67.81,67.88,67.76,67.87,58984.0,62.127,62.1911,62.0812,62.182,58984.0
2018-05-10 12:50:00,67.88,67.92,67.86,67.9,60166.0,62.1911,62.2278,62.1728,62.2095,60166.0
2018-05-10 13:00:00,67.9,67.97,67.89,67.97,49220.0,62.2095,62.2736,62.2003,62.2736,49220.0
2018-05-10 13:10:00,67.97,67.98,67.93,67.98,55799.0,62.2736,62.2828,62.2369,62.2828,55799.0
2018-05-10 13:20:00,67.98,67.98,67.89,67.89,57588.0,62.2828,62.2828,62.2003,62.2003,57588.0
2018-05-10 13:30:00,67.89,67.93,67.85,67.86,64212.0,62.2003,62.2369,62.1637,62.1728,64212.0
2018-05-10 13:40:00,67.86,67.89,67.81,67.84,55876.0,62.1728,62.2003,62.127,62.1545,55876.0
2018-05-10 13:50:00,67.84,67.85,67.76,67.78,103312.0,62.1545,62.1637,62.0812,62.0995,103312.0
2018-05-10 14:00:00,67.79,67.9,67.68,67.9,67040.0,62.1087,62.2095,62.0079,62.2095,67040.0
2018-05-10 14:10:00,67.9,68.01,67.88,68.0,87665.0,62.2095,62.3102,62.1911,62.3011,87665.0
2018-05-10 14:20:00,68.0,68.0,67.9,67.94,118166.0,62.3011,62.3011,62.2095,62.2461,118166.0
2018-05-10 14:30:00,67.93,67.95,67.75,67.77,60443.0,62.2369,62.2553,62.072,62.0904,60443.0
2018-05-10 14:40:00,67.77,67.94,67.73,67.94,67967.0,62.0904,62.2461,62.0537,62.2461,67967.0
2018-05-10 14:50:00,67.94,68.02,67.93,68.01,95072.0,62.2461,62.3194,62.2369,62.3102,95072.0
2018-05-10 15:00:00,68.02,68.06,67.91,67.95,78562.0,62.3194,62.3561,62.2186,62.2553,78562.0
2018-05-10 15:10:00,67.95,67.99,67.89,67.97,103827.0,62.2553,62.2919,62.2003,62.2736,103827.0
2018-05-10 15:20:00,67.97,67.99,67.9,67.94,71988.0,62.2736,62.2919,62.2095,62.2461,71988.0
2018-05-10 15:30:00,67.93,67.96,67.87,67.92,122952.0,62.2369,62.2644,62.182,62.2278,122952.0
2018-05-10 15:40:00,67.92,68.01,67.89,68.01,172908.0,62.2278,62.3102,62.2003,62.3102,172908.0
2018-05-10 15:50:00,68.01,68.06,67.89,67.93,434410.0,62.3102,62.3561,62.2003,62.2369,434410.0
2018-05-11 09:30:00,68.03,68.38,67.91,68.28,189241.0,62.3286,62.6492,62.2186,62.5576,189241.0
2018-05-11 09:40:00,68.27,68.49,68.25,68.26,96641.0,62.5485,62.75,62.5301,62.5393,96641.0
2018-05-11 09:50:00,68.27,68.37,68.16,68.18,130792.0,62.5485,62.6401,62.4477,62.466,130792.0
2018-05-11 10:00:00,68.19,68.28,68.07,68.18,254844.0,62.4752,62.5576,62.3652,62.466,254844.0
2018-05-11 10:10:00,68.19,68.28,68.13,68.25,142049.0,62.4752,62.5576,62.4202,62.5301,142049.0
2018-05-11 10:20:00,68.24,68.39,68.23,68.34,121482.0,62.521,62.6584,62.5118,62.6126,121482.0
2018-05-11 10:30:00,68.34,68.34,68.24,68.31,88570.0,62.6126,62.6126,62.521,62.5851,88570.0
2018-05-11 10:40:00,68.31,68.52,68.3,68.52,105390.0,62.5851,62.7775,62.5759,62.7775,105390.0
2018-05-11 10:50:00,68.52,68.53,68.42,68.48,65243.0,62.7775,62.7867,62.6859,62.7409,65243.0
2018-05-11 11:00:00,68.48,68.53,68.38,68.38,54378.0,62.7409,62.7867,62.6492,62.6492,54378.0
2018-05-11 11:10:00,68.38,68.47,68.37,68.38,56982.0,62.6492,62.7317,62.6401,62.6492,56982.0
2018-05-11 11:20:00,68.38,68.5,68.38,68.48,65335.0,62.6492,62.7592,62.6492,62.7409,65335.0
2018-05-11 11:30:00,68.48,68.51,68.44,68.49,74348.0,62.7409,62.7683,62.7042,62.75,74348.0
2018-05-11 11:40:00,68.49,68.51,68.4,68.4,65896.0,62.75,62.7683,62.6676,62.6676,65896.0
2018-05-11 11:50:00,68.4,68.43,68.34,68.36,60388.0,62.6676,62.695,62.6126,62.6309,60388.0
2018-05-11 12:00:00,68.36,68.45,68.33,68.41,69699.0,62.6309,62.7134,62.6034,62.6767,69699.0
2018-05-11 12:10:00,68.41,68.43,68.3,68.36,48177.0,62.6767,62.695,62.5759,62.6309,48177.0
2018-05-11 12:20:00,68.35,68.35,68.22,68.25,141876.0,62.6217,62.6217,62.5026,62.5301,141876.0
2018-05-11 12:30:00,68.25,68.36,68.25,68.34,57983.0,62.5301,62.6309,62.5301,62.6126,57983.0
2018-05-11 12:40:00,68.34,68.36,68.3,68.32,68573.0,62.6126,62.6309,62.5759,62.5943,68573.0
2018-05-11 12:50:00,68.33,68.36,68.29,68.29,54133.0,62.6034,62.6309,62.5668,62.5668,54133.0
2018-05-11 13:00:00,68.3,68.3,68.24,68.25,54101.0,62.5759,62.5759,62.521,62.5301,54101.0
2018-05-11 13:10:00,68.26,68.27,68.18,68.18,55663.0,62.5393,62.5485,62.466,62.466,55663.0
2018-05-11 13:20:00,68.19,68.21,68.16,68.18,35848.0,62.4752,62.4935,62.4477,62.466,35848.0
2018-05-11 13:30:00,68.18,68.19,68.12,68.15,34041.0,62.466,62.4752,62.411,62.4385,34041.0
2018-05-11 13:40:00,68.15,68.18,68.11,68.18,40788.0,62.4385,62.466,62.4019,62.466,40788.0
2018-05-11 13:50:00,68.19,68.31,68.15,68.31,37774.0,62.4752,62.5851,62.4385,62.5851,37774.0
2018-05-11 14:00:00,68.31,68.31,68.22,68.28,54277.0,62.5851,62.5851,62.5026,62.5576,54277.0
2018-05-11 14:10:00,68.28,68.3,68.17,68.29,46516.0,62.5576,62.5759,62.4568,62.5668,46516.0
2018-05-11 14:20:00,68.29,68.39,68.28,68.37,58752.0,62.5668,62.6584,62.5576,62.6401,58752.0
2018-05-11 14:30:00,68.37,68.44,68.34,68.43,65021.0,62.6401,62.7042,62.6126,62.695,65021.0
2018-05-11 14:40:00,68.44,68.46,68.38,68.4,53352.0,62.7042,62.7225,62.6492,62.6676,53352.0
2018-05-11 14:50:00,68.4,68.4,68.19,68.28,157215.0,62.6676,62.6676,62.4752,62.5576,157215.0
2018-05-11 15:00:00,68.29,68.39,68.28,68.38,64479.0,62.5668,62.6584,62.5576,62.6492,64479.0
2018-05-11 15:10:00,68.37,68.43,68.35,68.39,56414.0,62.6401,62.695,62.6217,62.6584,56414.0
2018-05-11 15:20:00,68.39,68.41,68.35,68.35,55587.0,62.6584,62.6767,62.6217,62.6217,55587.0
2018-05-11 15:30:00,68.35,68.45,68.34,68.44,88621.0,62.6217,62.7134,62.6126,62.7042,88621.0
2018-05-11 15:40:00,68.43,68.45,68.34,68.36,150474.0,62.695,62.7134,62.6126,62.6309,150474.0
2018-05-11 15:50:00,68.37,68.45,68.34,68.42,279927.0,62.6401,62.7134,62.6126,62.6859,279927.0
2018-05-14 09:30:00,68.6,68.63,68.16,68.22,227708.0,62.8508,62.8783,62.4477,62.5026,227708.0
2018-05-14 09:40:00,68.23,68.3,68.11,68.23,69083.0,62.5118,62.5759,62.4019,62.5118,69083.0
2018-05-14 09:50:00,68.22,68.39,68.18,68.37,88976.0,62.5026,62.6584,62.466,62.6401,88976.0
2018-05-14 10:00:00,68.37,68.49,68.35,68.44,55416.0,62.6401,62.75,62.6217,62.7042,55416.0
2018-05-14 10:10:00,68.45,68.56,68.4,68.53,51455.0,62.7134,62.8141,62.6676,62.7867,51455.0
2018-05-14 10:20:00,68.53,68.55,68.39,68.43,56946.0,62.7867,62.805,62.6584,62.695,56946.0
2018-05-14 10:30:00,68.44,68.56,68.44,68.47,53802.0,62.7042,62.8141,62.7042,62.7317,53802.0
2018-05-14 10:40:00,68.47,68.47,68.35,68.43,49689.0,62.7317,62.7317,62.6217,62.695,49689.0
2018-05-14 10:50:00,68.44,68.46,68.37,68.4,56387.0,62.7042,62.7225,62.6401,62.6676,56387.0
2018-05-14 11:00:00,68.39,68.45,68.37,68.45,60102.0,62.6584,62.7134,62.6401,62.7134,60102.0
2018-05-14 11:10:00,68.45,68.6,68.44,68.6,33205.0,62.7134,62.8508,62.7042,62.8508,33205.0
2018-05-14 11:20:00,68.62,68.68,68.57,68.62,57639.0,62.8691,62.9241,62.8233,62.8691,57639.0
2018-05-14 11:30:00,68.61,68.65,68.54,68.64,32473.0,62.86,62.8966,62.7958,62.8874,32473.0
2018-05-14 11:40:00,68.63,68.64,68.56,68.64,49532.0,62.8783,62.8874,62.8141,62.8874,49532.0
2018-05-14 11:50:00,68.63,68.76,68.58,68.76,67377.0,62.8783,62.9974,62.8325,62.9974,67377.0
2018-05-14 12:00:00,68.76,68.86,68.71,68.74,51698.0,62.9974,63.089,62.9516,62.9791,51698.0
2018-05-14 12:10:00,68.76,68.82,68.7,68.7,32151.0,62.9974,63.0524,62.9424,62.9424,32151.0
2018-05-14 12:20:00,68.71,68.76,68.68,68.74,39746.0,62.9516,62.9974,62.9241,62.9791,39746.0
2018-05-14 12:30:00,68.75,68.77,68.73,68.73,27091.0,62.9882,63.0065,62.9699,62.9699,27091.0
2018-05-14 12:40:00,68.73,68.77,68.71,68.74,35327.0,62.9699,63.0065,62.9516,62.9791,35327.0
2018-05-14 12:50:00,68.74,68.75,68.6,68.6,32563.0,62.9791,62.9882,62.8508,62.8508,32563.0
2018-05-14 13:00:00,68.59,68.61,68.54,68.54,37668.0,62.8416,62.86,62.7958,62.7958,37668.0
2018-05-14 13:10:00,68.54,68.55,68.46,68.48,46124.0,62.7958,62.805,62.7225,62.7409,46124.0
2018-05-14 13:20:00,68.49,68.61,68.47,68.59,36396.0,62.75,62.86,62.7317,62.8416,36396.0
2018-05-14 13:30:00,68.59,68.65,68.52,68.64,51222.0,62.8416,62.8966,62.7775,62.8874,51222.0
2018-05-14 13:40:00,68.64,68.67,68.63,68.64,30753.0,62.8874,62.9149,62.8783,62.8874,30753.0
2018-05-14 13:50:00,68.64,68.67,68.62,68.65,32190.0,62.8874,62.9149,62.8691,62.8966,32190.0
2018-05-14 14:00:00,68.65,68.67,68.52,68.53,55892.0,62.8966,62.9149,62.7775,62.7867,55892.0
2018-05-14 14:10:00,68.53,68.61,68.53,68.55,47427.0,62.7867,62.86,62.7867,62.805,47427.0
2018-05-14 14:20:00,68.56,68.62,68.53,68.61,30368.0,62.8141,62.8691,62.7867,62.86,30368.0
2018-05-14 14:30:00,68.61,68.68,68.59,68.68,34073.0,62.86,62.9241,62.8416,62.9241,34073.0
2018-05-14 14:40:00,68.68,68.74,68.66,68.69,47222.0,62.9241,62.9791,62.9058,62.9333,47222.0
2018-05-14 14:50:00,68.7,68.8,68.69,68.8,52053.0,62.9424,63.034,62.9333,63.034,52053.0
2018-05-14 15:00:00,68.8,68.81,68.75,68.8,41233.0,63.034,63.0432,62.9882,63.034,41233.0
2018-05-14 15:10:00,68.8,68.86,68.79,68.8,63246.0,63.034,63.089,63.0249,63.034,63246.0
2018-05-14 15:20:00,68.8,68.88,68.79,68.84,72318.0,63.034,63.1073,63.0249,63.0707,72318.0
2018-05-14 15:30:00,68.84,68.87,68.79,68.85,104097.0,63.0707,63.0982,63.0249,63.0798,104097.0
2018-05-14 15:40:00,68.86,68.86,68.77,68.84,148010.0,63.089,63.089,63.0065,63.0707,148010.0
2018-05-14 15:50:00,68.84,68.89,68.79,68.85,293105.0,63.0707,63.1165,63.0249,63.0798,293105.0
2018-05-15 09:30:00,68.31,68.57,68.23,68.36,164458.0,62.5851,62.8233,62.5118,62.6309,164458.0
2018-05-15 09:40:00,68.38,68.47,68.3,68.45,77815.0,62.6492,62.7317,62.5759,62.7134,77815.0
2018-05-15 09:50:00,68.45,68.58,68.39,68.57,148023.0,62.7134,62.8325,62.6584,62.8233,148023.0
2018-05-15 10:00:00,68.58,68.62,68.35,68.39,111511.0,62.8325,62.8691,62.6217,62.6584,111511.0
2018-05-15 10:10:00,68.4,68.52,68.4,68.48,43832.0,62.6676,62.7775,62.6676,62.7409,43832.0
2018-05-15 10:20:00,68.49,68.65,68.48,68.54,49385.0,62.75,62.8966,62.7409,62.7958,49385.0
2018-05-15 10:30:00,68.55,68.72,68.54,68.65,59583.0,62.805,62.9607,62.7958,62.8966,59583.0
2018-05-15 10:40:00,68.65,68.77,68.63,68.73,59612.0,62.8966,63.0065,62.8783,62.9699,59612.0
2018-05-15 10:50:00,68.73,68.87,68.71,68.86,52632.0,62.9699,63.0982,62.9516,63.089,52632.0
2018-05-15 11:00:00,68.86,68.97,68.86,68.97,52788.0,63.089,63.1898,63.089,63.1898,52788.0
2018-05-15 11:10:00,68.96,68.97,68.85,68.89,47123.0,63.1806,63.1898,63.0798,63.1165,47123.0
2018-05-15 11:20:00,68.88,68.88,68.78,68.8,44789.0,63.1073,63.1073,63.0157,63.034,44789.0
2018-05-15 11:30:00,68.81,68.88,68.79,68.83,45577.0,63.0432,63.1073,63.0249,63.0615,45577.0
2018-05-15 11:40:00,68.84,68.91,68.83,68.9,36133.0,63.0707,63.1348,63.0615,63.1257,36133.0
2018-05-15 11:50:00,68.91,68.98,68.84,68.86,49109.0,63.1348,63.1989,63.0707,63.089,49109.0
2018-05-15 12:00:00,68.85,68.89,68.82,68.86,43354.0,63.0798,63.1165,63.0524,63.089,43354.0
2018-05-15 12:10:00,68.86,68.9,68.81,68.89,44077.0,63.089,63.1257,63.0432,63.1165,44077.0
2018-05-15 12:20:00,68.9,68.93,68.87,68.92,62515.0,63.1257,63.1531,63.0982,63.144,62515.0
2018-05-15 12:30:00,68.91,69.05,68.9,69.05,163665.0,63.1348,63.2631,63.1257,63.2631,163665.0
2018-05-15 12:40:00,69.06,69.23,69.04,69.19,122644.0,63.2722,63.428,63.2539,63.3913,122644.0
2018-05-15 12:50:00,69.2,69.27,69.14,69.21,178710.0,63.4005,63.4646,63.3455,63.4097,178710.0
2018-05-15 13:00:00,69.21,69.21,69.08,69.15,99164.0,63.4097,63.4097,63.2906,63.3547,99164.0
2018-05-15 13:10:00,69.15,69.18,69.1,69.14,92137.0,63.3547,63.3822,63.3089,63.3455,92137.0
2018-05-15 13:20:00,69.14,69.22,69.06,69.21,88627.0,63.3455,63.4188,63.2722,63.4097,88627.0
2018-05-15 13:30:00,69.2,69.23,69.16,69.2,54577.0,63.4005,63.428,63.3639,63.4005,54577.0
2018-05-15 13:40:00,69.19,69.23,69.12,69.22,65157.0,63.3913,63.428,63.3272,63.4188,65157.0
2018-05-15 13:50:00,69.22,69.23,69.09,69.13,70157.0,63.4188,63.428,63.2997,63.3364,70157.0
2018-05-15 14:00:00,69.13,69.21,69.12,69.19,74244.0,63.3364,63.4097,63.3272,63.3913,74244.0
2018-05-15 14:10:00,69.19,69.26,69.19,69.23,74007.0,63.3913,63.4555,63.3913,63.428,74007.0
2018-05-15 14:20:00,69.23,69.28,69.13,69.25,110169.0,63.428,63.4738,63.3364,63.4463,110169.0
2018-05-15 14:30:00,69.24,69.46,69.21,69.37,115855.0,63.4372,63.6387,63.4097,63.5563,115855.0
2018-05-15 14:40:00,69.38,69.42,69.33,69.35,61851.0,63.5654,63.6021,63.5196,63.5379,61851.0
2018-05-15 14:50:00,69.35,69.39,69.33,69.37,56211.0,63.5379,63.5746,63.5196,63.5563,56211.0
2018-05-15 15:00:00,69.38,69.39,69.34,69.36,65036.0,63.5654,63.5746,63.5288,63.5471,65036.0
2018-05-15 15:10:00,69.35,69.39,69.34,69.35,84516.0,63.5379,63.5746,63.5288,63.5379,84516.0
2018-05-15 15:20:00,69.35,69.36,69.19,69.22,111985.0,63.5379,63.5471,63.3913,63.4188,111985.0
2018-05-15 15:30:00,69.21,69.29,69.17,69.28,131746.0,63.4097,63.483,63.373,63.4738,131746.0
2018-05-15 15:40:00,69.28,69.37,69.26,69.34,205243.0,63.4738,63.5563,63.4555,63.5288,205243.0
2018-05-15 15:50:00,69.35,69.52,69.35,69.51,544960.0,63.5379,63.6937,63.5379,63.6845,544960.0
2018-05-16 09:30:00,69.67,70.12,69.62,70.11,1043610.0,63.8311,64.2434,63.7853,64.2342,1043610.0
2018-05-16 09:40:00,70.11,70.64,70.11,70.51,385962.0,64.2342,64.7198,64.2342,64.6007,385962.0
2018-05-16 09:50:00,70.53,70.9,70.38,70.84,381007.0,64.619,64.958,64.4816,64.9031,381007.0
2018-05-16 10:00:00,70.84,70.95,70.71,70.72,246474.0,64.9031,65.0038,64.784,64.7931,246474.0
2018-05-16 10:10:00,70.72,70.78,70.56,70.77,376709.0,64.7931,64.8481,64.6465,64.8389,376709.0
2018-05-16 10:20:00,70.77,70.91,70.67,70.79,246797.0,64.8389,64.9672,64.7473,64.8573,246797.0
2018-05-16 10:30:00,70.8,71.07,70.75,71.02,224406.0,64.8664,65.1138,64.8206,65.068,224406.0
2018-05-16 10:40:00,71.03,71.03,70.86,71.0,243697.0,65.0771,65.0771,64.9214,65.0497,243697.0
2018-05-16 10:50:00,71.01,71.05,70.86,70.91,179723.0,65.0588,65.0955,64.9214,64.9672,179723.0
2018-05-16 11:00:00,70.91,70.97,70.8,70.81,279910.0,64.9672,65.0222,64.8664,64.8756,279910.0
2018-05-16 11:10:00,70.82,70.87,70.69,70.85,125240.0,64.8847,64.9306,64.7656,64.9122,125240.0
2018-05-16 11:20:00,70.84,70.9,70.72,70.84,133822.0,64.9031,64.958,64.7931,64.9031,133822.0
2018-05-16 11:30:00,70.84,70.98,70.76,70.97,123304.0,64.9031,65.0313,64.8298,65.0222,123304.0
2018-05-16 11:40:00,70.97,71.04,70.93,71.03,108496.0,65.0222,65.0863,64.9855,65.0771,108496.0
2018-05-16 11:50:00,71.02,71.21,70.98,71.21,159311.0,65.068,65.2421,65.0313,65.2421,159311.0
2018-05-16 12:00:00,71.2,71.29,71.1,71.14,224222.0,65.2329,65.3154,65.1413,65.1779,224222.0
2018-05-16 12:10:00,71.15,71.23,71.13,71.23,121719.0,65.1871,65.2604,65.1688,65.2604,121719.0
2018-05-16 12:20:00,71.23,71.3,71.19,71.25,74921.0,65.2604,65.3245,65.2237,65.2787,74921.0
2018-05-16 12:30:00,71.25,71.35,71.24,71.34,76026.0,65.2787,65.3703,65.2695,65.3612,76026.0
2018-05-16 12:40:00,71.34,71.34,71.23,71.3,78917.0,65.3612,65.3612,65.2604,65.3245,78917.0
2018-05-16 12:50:00,71.3,71.36,71.27,71.36,81233.0,65.3245,65.3795,65.297,65.3795,81233.0
2018-05-16 13:00:00,71.36,71.51,71.36,71.51,191907.0,65.3795,65.5169,65.3795,65.5169,191907.0
2018-05-16 13:10:00,71.5,71.51,71.32,71.42,149713.0,65.5078,65.5169,65.3428,65.4345,149713.0
2018-05-16 13:20:00,71.41,71.45,71.25,71.27,98047.0,65.4253,65.4619,65.2787,65.297,98047.0
2018-05-16 13:30:00,71.26,71.27,71.05,71.11,127289.0,65.2879,65.297,65.0955,65.1504,127289.0
2018-05-16 13:40:00,71.11,71.17,71.08,71.15,87169.0,65.1504,65.2054,65.123,65.1871,87169.0
2018-05-16 13:50:00,71.15,71.3,71.12,71.29,81497.0,65.1871,65.3245,65.1596,65.3154,81497.0
2018-05-16 14:00:00,71.29,71.37,71.26,71.31,108289.0,65.3154,65.3886,65.2879,65.3337,108289.0
2018-05-16 14:10:00,71.3,71.37,71.28,71.35,201425.0,65.3245,65.3886,65.3062,65.3703,201425.0
2018-05-16 14:20:00,71.37,71.39,71.29,71.3,80746.0,65.3886,65.407,65.3154,65.3245,80746.0
2018-05-16 14:30:00,71.3,71.39,71.28,71.38,114420.0,65.3245,65.407,65.3062,65.3978,114420.0
2018-05-16 14:40:00,71.39,71.39,71.28,71.28,98064.0,65.407,65.407,65.3062,65.3062,98064.0
2018-05-16 14:50:00,71.29,71.4,71.29,71.36,89889.0,65.3154,65.4161,65.3154,65.3795,89889.0
2018-05-16 15:00:00,71.35,71.36,71.25,71.34,148367.0,65.3703,65.3795,65.2787,65.3612,148367.0
2018-05-16 15:10:00,71.33,71.35,71.28,71.34,107972.0,65.352,65.3703,65.3062,65.3612,107972.0
2018-05-16 15:20:00,71.34,71.37,71.3,71.34,138215.0,65.3612,65.3886,65.3245,65.3612,138215.0
2018-05-16 15:30:00,71.34,71.36,71.22,71.24,260107.0,65.3612,65.3795,65.2512,65.2695,260107.0
2018-05-16 15:40:00,71.24,71.33,71.22,71.27,300695.0,65.2695,65.352,65.2512,65.297,300695.0
2018-05-16 15:50:00,71.27,71.38,71.25,71.35,574573.0,65.297,65.3978,65.2787,65.3703,574573.0
2018-05-17 09:30:00,71.4,71.6,71.21,71.23,574230.0,65.4161,65.5994,65.2421,65.2604,574230.0
2018-05-17 09:40:00,71.23,71.32,71.14,71.21,206157.0,65.2604,65.3428,65.1779,65.2421,206157.0
2018-05-17 09:50:00,71.22,71.32,71.1,71.31,144708.0,65.2512,65.3428,65.1413,65.3337,144708.0
2018-05-17 10:00:00,71.31,71.53,71.3,71.48,207681.0,65.3337,65.5352,65.3245,65.4894,207681.0
2018-05-17 10:10:00,71.49,71.53,71.3,71.37,137199.0,65.4986,65.5352,65.3245,65.3886,137199.0
2018-05-17 10:20:00,71.36,71.51,71.28,71.29,118656.0,65.3795,65.5169,65.3062,65.3154,118656.0
2018-05-17 10:30:00,71.29,71.5,71.28,71.43,92068.0,65.3154,65.5078,65.3062,65.4436,92068.0
2018-05-17 10:40:00,71.43,71.5,71.37,71.38,87583.0,65.4436,65.5078,65.3886,65.3978,87583.0
2018-05-17 10:50:00,71.38,71.45,71.29,71.29,120464.0,65.3978,65.4619,65.3154,65.3154,120464.0
2018-05-17 11:00:00,71.29,71.38,71.23,71.27,93169.0,65.3154,65.3978,65.2604,65.297,93169.0
2018-05-17 11:10:00,71.27,71.38,71.26,71.34,68133.0,65.297,65.3978,65.2879,65.3612,68133.0
2018-05-17 11:20:00,71.34,71.38,71.3,71.38,67878.0,65.3612,65.3978,65.3245,65.3978,67878.0
2018-05-17 11:30:00,71.38,71.48,71.3,71.42,54186.0,65.3978,65.4894,65.3245,65.4345,54186.0
2018-05-17 11:40:00,71.42,71.45,71.37,71.38,73259.0,65.4345,65.4619,65.3886,65.3978,73259.0
2018-05-17 11:50:00,71.38,71.4,71.31,71.34,58395.0,65.3978,65.4161,65.3337,65.3612,58395.0
2018-05-17 12:00:00,71.35,71.39,71.27,71.27,91426.0,65.3703,65.407,65.297,65.297,91426.0
2018-05-17 12:10:00,71.27,71.45,71.26,71.43,69652.0,65.297,65.4619,65.2879,65.4436,69652.0
2018-05-17 12:20:00,71.44,71.47,71.39,71.42,52203.0,65.4528,65.4803,65.407,65.4345,52203.0
2018-05-17 12:30:00,71.42,71.48,71.37,71.37,64934.0,65.4345,65.4894,65.3886,65.3886,64934.0
2018-05-17 12:40:00,71.37,71.39,71.22,71.32,65098.0,65.3886,65.407,65.2512,65.3428,65098.0
2018-05-17 12:50:00,71.32,71.33,71.27,71.29,43661.0,65.3428,65.352,65.297,65.3154,43661.0
2018-05-17 13:00:00,71.29,71.32,71.2,71.2,55517.0,65.3154,65.3428,65.2329,65.2329,55517.0
2018-05-17 13:10:00,71.2,71.29,71.2,71.23,61163.0,65.2329,65.3154,65.2329,65.2604,61163.0
2018-05-17 13:20:00,71.24,71.27,71.2,71.23,61433.0,65.2695,65.297,65.2329,65.2604,61433.0
2018-05-17 13:30:00,71.23,71.26,71.18,71.2,98264.0,65.2604,65.2879,65.2146,65.2329,98264.0
2018-05-17 13:40:00,71.2,71.22,71.12,71.16,130871.0,65.2329,65.2512,65.1596,65.1962,130871.0
2018-05-17 13:50:00,71.17,71.2,70.96,71.08,104377.0,65.2054,65.2329,65.013,65.123,104377.0
2018-05-17 14:00:00,71.07,71.11,70.91,70.98,150167.0,65.1138,65.1504,64.9672,65.0313,150167.0
2018-05-17 14:10:00,70.98,71.12,70.98,71.12,49978.0,65.0313,65.1596,65.0313,65.1596,49978.0
2018-05-17 14:20:00,71.13,71.18,71.11,71.15,84714.0,65.1688,65.2146,65.1504,65.1871,84714.0
2018-05-17 14:30:00,71.15,71.23,71.13,71.23,85724.0,65.1871,65.2604,65.1688,65.2604,85724.0
2018-05-17 14:40:00,71.22,71.25,71.16,71.22,76301.0,65.2512,65.2787,65.1962,65.2512,76301.0
2018-05-17 14:50:00,71.21,71.23,71.14,71.17,114692.0,65.2421,65.2604,65.1779,65.2054,114692.0
2018-05-17 15:00:00,71.17,71.21,71.16,71.2,73117.0,65.2054,65.2421,65.1962,65.2329,73117.0
2018-05-17 15:10:00,71.2,71.21,70.92,70.94,162118.0,65.2329,65.2421,64.9764,64.9947,162118.0
2018-05-17 15:20:00,70.94,71.04,70.93,71.02,105933.0,64.9947,65.0863,64.9855,65.068,105933.0
2018-05-17 15:30:00,71.01,71.02,70.82,70.87,224861.0,65.0588,65.068,64.8847,64.9306,224861.0
2018-05-17 15:40:00,70.88,70.96,70.83,70.95,155976.0,64.9397,65.013,64.8939,65.0038,155976.0
2018-05-17 15:50:00,70.95,70.99,70.88,70.96,468867.0,65.0038,65.0405,64.9397,65.013,468867.0
2018-05-18 09:30:00,70.76,70.92,70.53,70.81,485956.0,64.8298,64.9764,64.619,64.8756,485956.0
2018-05-18 09:40:00,70.8,70.82,70.47,70.61,187291.0,64.8664,64.8847,64.5641,64.6923,187291.0
2018-05-18 09:50:00,70.61,70.71,70.51,70.7,125213.0,64.6923,64.784,64.6007,64.7748,125213.0
2018-05-18 10:00:00,70.69,70.91,70.65,70.85,123958.0,64.7656,64.9672,64.729,64.9122,123958.0
2018-05-18 10:10:00,70.86,70.86,70.76,70.77,170345.0,64.9214,64.9214,64.8298,64.8389,170345.0
2018-05-18 10:20:00,70.77,70.87,70.77,70.81,83438.0,64.8389,64.9306,64.8389,64.8756,83438.0
2018-05-18 10:30:00,70.81,70.81,70.49,70.53,127648.0,64.8756,64.8756,64.5824,64.619,127648.0
2018-05-18 10:40:00,70.54,70.67,70.49,70.67,83693.0,64.6282,64.7473,64.5824,64.7473,83693.0
2018-05-18 10:50:00,70.67,70.9,70.67,70.87,76584.0,64.7473,64.958,64.7473,64.9306,76584.0
2018-05-18 11:00:00,70.88,71.12,70.87,71.11,137403.0,64.9397,65.1596,64.9306,65.1504,137403.0
2018-05-18 11:10:00,71.12,71.21,71.08,71.16,156180.0,65.1596,65.2421,65.123,65.1962,156180.0
2018-05-18 11:20:00,71.16,71.17,71.07,71.13,110609.0,65.1962,65.2054,65.1138,65.1688,110609.0
2018-05-18 11:30:00,71.13,71.19,71.1,71.19,70131.0,65.1688,65.2237,65.1413,65.2237,70131.0
2018-05-18 11:40:00,71.18,71.19,71.08,71.12,79055.0,65.2146,65.2237,65.123,65.1596,79055.0
2018-05-18 11:50:00,71.12,71.3,71.12,71.28,70570.0,65.1596,65.3245,65.1596,65.3062,70570.0
2018-05-18 12:00:00,71.28,71.3,71.26,71.3,49700.0,65.3062,65.3245,65.2879,65.3245,49700.0
2018-05-18 12:10:00,71.29,71.35,71.22,71.26,77504.0,65.3154,65.3703,65.2512,65.2879,77504.0
2018-05-18 12:20:00,71.26,71.27,71.18,71.2,54961.0,65.2879,65.297,65.2146,65.2329,54961.0
2018-05-18 12:30:00,71.2,71.2,71.07,71.11,65189.0,65.2329,65.2329,65.1138,65.1504,65189.0
2018-05-18 12:40:00,71.12,71.23,71.11,71.22,44395.0,65.1596,65.2604,65.1504,65.2512,44395.0
2018-05-18 12:50:00,71.23,71.33,71.21,71.33,168038.0,65.2604,65.352,65.2421,65.352,168038.0
2018-05-18 13:00:00,71.33,71.33,71.22,71.28,72421.0,65.352,65.352,65.2512,65.3062,72421.0
2018-05-18 13:10:00,71.28,71.37,71.28,71.37,55163.0,65.3062,65.3886,65.3062,65.3886,55163.0
2018-05-18 13:20:00,71.37,71.59,71.36,71.45,209301.0,65.3886,65.5902,65.3795,65.4619,209301.0
2018-05-18 13:30:00,71.45,71.46,71.34,71.36,58375.0,65.4619,65.4711,65.3612,65.3795,58375.0
2018-05-18 13:40:00,71.37,71.4,71.31,71.39,46975.0,65.3886,65.4161,65.3337,65.407,46975.0
2018-05-18 13:50:00,71.4,71.4,71.3,71.36,68124.0,65.4161,65.4161,65.3245,65.3795,68124.0
2018-05-18 14:00:00,71.36,71.4,71.33,71.4,65911.0,65.3795,65.4161,65.352,65.4161,65911.0
2018-05-18 14:10:00,71.4,71.49,71.39,71.49,56494.0,65.4161,65.4986,65.407,65.4986,56494.0
2018-05-18 14:20:00,71.49,71.56,71.49,71.53,67712.0,65.4986,65.5627,65.4986,65.5352,67712.0
2018-05-18 14:30:00,71.52,71.54,71.5,71.53,52614.0,65.5261,65.5444,65.5078,65.5352,52614.0
2018-05-18 14:40:00,71.52,71.53,71.43,71.47,158633.0,65.5261,65.5352,65.4436,65.4803,158633.0
2018-05-18 14:50:00,71.47,71.51,71.45,71.49,51865.0,65.4803,65.5169,65.4619,65.4986,51865.0
2018-05-18 15:00:00,71.49,71.49,71.38,71.38,84131.0,65.4986,65.4986,65.3978,65.3978,84131.0
2018-05-18 15:10:00,71.38,71.43,71.33,71.33,69092.0,65.3978,65.4436,65.352,65.352,69092.0
2018-05-18 15:20:00,71.33,71.4,71.29,71.4,88282.0,65.352,65.4161,65.3154,65.4161,88282.0
2018-05-18 15:30:00,71.39,71.4,71.28,71.31,131902.0,65.407,65.4161,65.3062,65.3337,131902.0
2018-05-18 15:40:00,71.31,71.43,71.29,71.41,144145.0,65.3337,65.4436,65.3154,65.4253,144145.0
2018-05-18 15:50:00,71.41,71.48,71.28,71.31,658663.0,65.4253,65.4894,65.3062,65.3337,658663.0
2018-05-21 09:30:00,71.48,71.7,71.38,71.58,412964.0,65.4894,65.691,65.3978,65.581,412964.0
2018-05-21 09:40:00,71.58,71.61,71.22,71.46,205507.0,65.581,65.6085,65.2512,65.4711,205507.0
2018-05-21 09:50:00,71.46,71.49,71.15,71.18,152415.0,65.4711,65.4986,65.1871,65.2146,152415.0
2018-05-21 10:00:00,71.19,71.25,70.93,70.99,165853.0,65.2237,65.2787,64.9855,65.0405,165853.0
2018-05-21 10:10:00,70.98,71.01,70.88,70.95,129705.0,65.0313,65.0588,64.9397,65.0038,129705.0
2018-05-21 10:20:00,70.96,70.97,70.71,70.87,162958.0,65.013,65.0222,64.784,64.9306,162958.0
2018-05-21 10:30:00,70.87,71.01,70.86,71.01,103075.0,64.9306,65.0588,64.9214,65.0588,103075.0
2018-05-21 10:40:00,71.0,71.03,70.9,70.9,100809.0,65.0497,65.0771,64.958,64.958,100809.0
2018-05-21 10:50:00,70.89,70.92,70.77,70.91,99128.0,64.9489,64.9764,64.8389,64.9672,99128.0
2018-05-21 11:00:00,70.91,71.06,70.9,71.05,92278.0,64.9672,65.1046,64.958,65.0955,92278.0
2018-05-21 11:10:00,71.06,71.12,71.0,71.12,90611.0,65.1046,65.1596,65.0497,65.1596,90611.0
2018-05-21 11:20:00,71.12,71.17,70.99,71.02,137849.0,65.1596,65.2054,65.0405,65.068,137849.0
2018-05-21 11:30:00,71.02,71.04,70.91,71.03,238279.0,65.068,65.0863,64.9672,65.0771,238279.0
2018-05-21 11:40:00,71.03,71.03,70.98,71.0,89843.0,65.0771,65.0771,65.0313,65.0497,89843.0
2018-05-21 11:50:00,70.99,71.03,70.98,71.03,56536.0,65.0405,65.0771,65.0313,65.0771,56536.0
2018-05-21 12:00:00,71.04,71.19,71.02,71.17,60277.0,65.0863,65.2237,65.068,65.2054,60277.0
2018-05-21 12:10:00,71.17,71.23,71.13,71.21,67109.0,65.2054,65.2604,65.1688,65.2421,67109.0
2018-05-21 12:20:00,71.21,71.23,71.14,71.21,86506.0,65.2421,65.2604,65.1779,65.2421,86506.0
2018-05-21 12:30:00,71.22,71.25,71.18,71.24,83174.0,65.2512,65.2787,65.2146,65.2695,83174.0
2018-05-21 12:40:00,71.23,71.27,71.19,71.24,38635.0,65.2604,65.297,65.2237,65.2695,38635.0
2018-05-21 12:50:00,71.25,71.39,71.25,71.38,79656.0,65.2787,65.407,65.2787,65.3978,79656.0
2018-05-21 13:00:00,71.39,71.41,71.33,71.39,109882.0,65.407,65.4253,65.352,65.407,109882.0
2018-05-21 13:10:00,71.4,71.44,71.34,71.4,115234.0,65.4161,65.4528,65.3612,65.4161,115234.0
2018-05-21 13:20:00,71.4,71.47,71.38,71.43,60914.0,65.4161,65.4803,65.3978,65.4436,60914.0
2018-05-21 13:30:00,71.42,71.47,71.39,71.42,73185.0,65.4345,65.4803,65.407,65.4345,73185.0
2018-05-21 13:40:00,71.41,71.48,71.4,71.47,48921.0,65.4253,65.4894,65.4161,65.4803,48921.0
2018-05-21 13:50:00,71.47,71.53,71.46,71.52,40089.0,65.4803,65.5352,65.4711,65.5261,40089.0
2018-05-21 14:00:00,71.53,71.55,71.48,71.51,65340.0,65.5352,65.5536,65.4894,65.5169,65340.0
2018-05-21 14:10:00,71.5,71.53,71.43,71.52,81242.0,65.5078,65.5352,65.4436,65.5261,81242.0
2018-05-21 14:20:00,71.51,71.61,71.51,71.56,56431.0,65.5169,65.6085,65.5169,65.5627,56431.0
2018-05-21 14:30:00,71.56,71.6,71.51,71.59,65250.0,65.5627,65.5994,65.5169,65.5902,65250.0
2018-05-21 14:40:00,71.59,71.61,71.54,71.59,69054.0,65.5902,65.6085,65.5444,65.5902,69054.0
2018-05-21 14:50:00,71.59,71.62,71.57,71.62,51947.0,65.5902,65.6177,65.5719,65.6177,51947.0
2018-05-21 15:00:00,71.62,71.62,71.55,71.6,70636.0,65.6177,65.6177,65.5536,65.5994,70636.0
2018-05-21 15:10:00,71.6,71.63,71.56,71.57,84273.0,65.5994,65.6269,65.5627,65.5719,84273.0
2018-05-21 15:20:00,71.58,71.61,71.44,71.48,83658.0,65.581,65.6085,65.4528,65.4894,83658.0
2018-05-21 15:30:00,71.48,71.49,71.35,71.39,97505.0,65.4894,65.4986,65.3703,65.407,97505.0
2018-05-21 15:40:00,71.4,71.45,71.35,71.39,123919.0,65.4161,65.4619,65.3703,65.407,123919.0
2018-05-21 15:50:00,71.39,71.47,71.33,71.38,439011.0,65.407,65.4803,65.352,65.3978,439011.0
2018-05-22 09:30:00,71.46,72.19,71.4,71.88,529923.0,65.4711,66.1399,65.4161,65.8559,529923.0
2018-05-22 09:40:00,71.86,71.98,71.72,71.96,209244.0,65.8376,65.9475,65.7093,65.9292,209244.0
2018-05-22 09:50:00,71.96,72.02,71.74,71.82,196962.0,65.9292,65.9842,65.7276,65.8009,196962.0
2018-05-22 10:00:00,71.83,72.17,71.79,72.16,163623.0,65.8101,66.1216,65.7734,66.1124,163623.0
2018-05-22 10:10:00,72.16,72.17,71.99,72.08,167530.0,66.1124,66.1216,65.9567,66.0391,167530.0
2018-05-22 10:20:00,72.08,72.15,71.93,71.94,175091.0,66.0391,66.1033,65.9017,65.9109,175091.0
2018-05-22 10:30:00,71.94,71.94,71.8,71.92,120392.0,65.9109,65.9109,65.7826,65.8926,120392.0
2018-05-22 10:40:00,71.93,71.93,71.68,71.69,161032.0,65.9017,65.9017,65.6727,65.6818,161032.0
2018-05-22 10:50:00,71.69,71.73,71.52,71.52,110583.0,65.6818,65.7185,65.5261,65.5261,110583.0
2018-05-22 11:00:00,71.51,71.64,71.5,71.58,67648.0,65.5169,65.636,65.5078,65.581,67648.0
2018-05-22 11:10:00,71.59,71.66,71.58,71.65,108178.0,65.5902,65.6543,65.581,65.6452,108178.0
2018-05-22 11:20:00,71.65,71.67,71.58,71.64,79030.0,65.6452,65.6635,65.581,65.636,79030.0
2018-05-22 11:30:00,71.64,71.82,71.64,71.73,71376.0,65.636,65.8009,65.636,65.7185,71376.0
2018-05-22 11:40:00,71.73,71.76,71.62,71.64,52037.0,65.7185,65.746,65.6177,65.636,52037.0
2018-05-22 11:50:00,71.65,71.71,71.64,71.69,45534.0,65.6452,65.7002,65.636,65.6818,45534.0
2018-05-22 12:00:00,71.7,71.75,71.7,71.7,41799.0,65.691,65.7368,65.691,65.691,41799.0
2018-05-22 12:10:00,71.71,71.75,71.68,71.68,48489.0,65.7002,65.7368,65.6727,65.6727,48489.0
2018-05-22 12:20:00,71.68,71.71,71.61,71.66,68638.0,65.6727,65.7002,65.6085,65.6543,68638.0
2018-05-22 12:30:00,71.66,71.68,71.58,71.65,42357.0,65.6543,65.6727,65.581,65.6452,42357.0
2018-05-22 12:40:00,71.64,71.71,71.64,71.66,67111.0,65.636,65.7002,65.636,65.6543,67111.0
2018-05-22 12:50:00,71.66,71.67,71.56,71.57,53194.0,65.6543,65.6635,65.5627,65.5719,53194.0
2018-05-22 13:00:00,71.57,71.58,71.48,71.48,73046.0,65.5719,65.581,65.4894,65.4894,73046.0
2018-05-22 13:10:00,71.48,71.5,71.39,71.42,100936.0,65.4894,65.5078,65.407,65.4345,100936.0
2018-05-22 13:20:00,71.41,71.5,71.33,71.39,135715.0,65.4253,65.5078,65.352,65.407,135715.0
2018-05-22 13:30:00,71.4,71.41,71.3,71.31,53066.0,65.4161,65.4253,65.3245,65.3337,53066.0
2018-05-22 13:40:00,71.31,71.45,71.3,71.42,41712.0,65.3337,65.4619,65.3245,65.4345,41712.0
2018-05-22 13:50:00,71.42,71.5,71.41,71.48,40588.0,65.4345,65.5078,65.4253,65.4894,40588.0
2018-05-22 14:00:00,71.48,71.49,71.45,71.48,47261.0,65.4894,65.4986,65.4619,65.4894,47261.0
2018-05-22 14:10:00,71.48,71.56,71.48,71.49,52279.0,65.4894,65.5627,65.4894,65.4986,52279.0
2018-05-22 14:20:00,71.49,71.55,71.49,71.52,47217.0,65.4986,65.5536,65.4986,65.5261,47217.0
2018-05-22 14:30:00,71.53,71.57,71.48,71.51,46836.0,65.5352,65.5719,65.4894,65.5169,46836.0
2018-05-22 14:40:00,71.51,71.53,71.48,71.5,45724.0,65.5169,65.5352,65.4894,65.5078,45724.0
2018-05-22 14:50:00,71.5,71.55,71.43,71.47,59046.0,65.5078,65.5536,65.4436,65.4803,59046.0
2018-05-22 15:00:00,71.46,71.54,71.43,71.53,42900.0,65.4711,65.5444,65.4436,65.5352,42900.0
2018-05-22 15:10:00,71.52,71.55,71.47,71.53,139123.0,65.5261,65.5536,65.4803,65.5352,139123.0
2018-05-22 15:20:00,71.52,71.56,71.49,71.5,104980.0,65.5261,65.5627,65.4986,65.5078,104980.0
2018-05-22 15:30:00,71.5,71.52,71.28,71.32,127655.0,65.5078,65.5261,65.3062,65.3428,127655.0
2018-05-22 15:40:00,71.31,71.41,71.25,71.35,258304.0,65.3337,65.4253,65.2787,65.3703,258304.0
2018-05-22 15:50:00,71.35,71.43,71.3,71.32,530120.0,65.3703,65.4436,65.3245,65.3428,530120.0
2018-05-23 09:30:00,70.95,71.26,70.83,71.23,213873.0,65.0038,65.2879,64.8939,65.2604,213873.0
2018-05-23 09:40:00,71.22,71.49,71.18,71.44,128950.0,65.2512,65.4986,65.2146,65.4528,128950.0
2018-05-23 09:50:00,71.48,71.6,71.39,71.55,117804.0,65.4894,65.5994,65.407,65.5536,117804.0
2018-05-23 10:00:00,71.56,71.72,71.51,71.7,96689.0,65.5627,65.7093,65.5169,65.691,96689.0
2018-05-23 10:10:00,71.7,71.92,71.69,71.82,91671.0,65.691,65.8926,65.6818,65.8009,91671.0
2018-05-23 10:20:00,71.82,71.84,71.72,71.81,73492.0,65.8009,65.8193,65.7093,65.7918,73492.0
2018-05-23 10:30:00,71.8,71.81,71.68,71.7,61906.0,65.7826,65.7918,65.6727,65.691,61906.0
2018-05-23 10:40:00,71.69,71.7,71.48,71.51,60788.0,65.6818,65.691,65.4894,65.5169,60788.0
2018-05-23 10:50:00,71.49,71.63,71.49,71.54,62133.0,65.4986,65.6269,65.4986,65.5444,62133.0
2018-05-23 11:00:00,71.55,71.6,71.5,71.56,40639.0,65.5536,65.5994,65.5078,65.5627,40639.0
2018-05-23 11:10:00,71.56,71.57,71.5,71.56,58464.0,65.5627,65.5719,65.5078,65.5627,58464.0
2018-05-23 11:20:00,71.55,71.69,71.54,71.58,88178.0,65.5536,65.6818,65.5444,65.581,88178.0
2018-05-23 11:30:00,71.6,71.69,71.6,71.62,51352.0,65.5994,65.6818,65.5994,65.6177,51352.0
2018-05-23 11:40:00,71.63,71.7,71.62,71.7,40081.0,65.6269,65.691,65.6177,65.691,40081.0
2018-05-23 11:50:00,71.7,71.75,71.63,71.64,59503.0,65.691,65.7368,65.6269,65.636,59503.0
2018-05-23 12:00:00,71.63,71.69,71.6,71.67,64995.0,65.6269,65.6818,65.5994,65.6635,64995.0
2018-05-23 12:10:00,71.67,71.68,71.57,71.57,41594.0,65.6635,65.6727,65.5719,65.5719,41594.0
2018-05-23 12:20:00,71.58,71.58,71.41,71.43,40375.0,65.581,65.581,65.4253,65.4436,40375.0
2018-05-23 12:30:00,71.43,71.45,71.35,71.41,74556.0,65.4436,65.4619,65.3703,65.4253,74556.0
2018-05-23 12:40:00,71.41,71.48,71.4,71.43,58000.0,65.4253,65.4894,65.4161,65.4436,58000.0
2018-05-23 12:50:00,71.44,71.47,71.37,71.37,53202.0,65.4528,65.4803,65.3886,65.3886,53202.0
2018-05-23 13:00:00,71.38,71.38,71.23,71.26,87260.0,65.3978,65.3978,65.2604,65.2879,87260.0
2018-05-23 13:10:00,71.26,71.29,71.14,71.15,70186.0,65.2879,65.3154,65.1779,65.1871,70186.0
2018-05-23 13:20:00,71.15,71.19,71.12,71.14,101411.0,65.1871,65.2237,65.1596,65.1779,101411.0
2018-05-23 13:30:00,71.14,71.16,71.12,71.15,48185.0,65.1779,65.1962,65.1596,65.1871,48185.0
2018-05-23 13:40:00,71.16,71.24,71.15,71.2,45757.0,65.1962,65.2695,65.1871,65.2329,45757.0
2018-05-23 13:50:00,71.19,71.19,71.13,71.14,54941.0,65.2237,65.2237,65.1688,65.1779,54941.0
2018-05-23 14:00:00,71.15,71.27,71.02,71.25,164428.0,65.1871,65.297,65.068,65.2787,164428.0
2018-05-23 14:10:00,71.25,71.33,71.18,71.26,82639.0,65.2787,65.352,65.2146,65.2879,82639.0
2018-05-23 14:20:00,71.26,71.33,71.21,71.25,66733.0,65.2879,65.352,65.2421,65.2787,66733.0
2018-05-23 14:30:00,71.25,71.25,71.12,71.13,66050.0,65.2787,65.2787,65.1596,65.1688,66050.0
2018-05-23 14:40:00,71.13,71.16,71.08,71.11,73820.0,65.1688,65.1962,65.123,65.1504,73820.0
2018-05-23 14:50:00,71.12,71.24,71.11,71.19,67612.0,65.1596,65.2695,65.1504,65.2237,67612.0
2018-05-23 15:00:00,71.19,71.25,71.18,71.22,107839.0,65.2237,65.2787,65.2146,65.2512,107839.0
2018-05-23 15:10:00,71.22,71.22,71.16,71.17,78215.0,65.2512,65.2512,65.1962,65.2054,78215.0
2018-05-23 15:20:00,71.17,71.22,71.15,71.2,83787.0,65.2054,65.2512,65.1871,65.2329,83787.0
2018-05-23 15:30:00,71.19,71.28,71.14,71.26,130152.0,65.2237,65.3062,65.1779,65.2879,130152.0
2018-05-23 15:40:00,71.27,71.32,71.21,71.21,206110.0,65.297,65.3428,65.2421,65.2421,206110.0
2018-05-23 15:50:00,71.22,71.32,71.21,71.31,473436.0,65.2512,65.3428,65.2421,65.3337,473436.0
2018-05-24 09:30:00,71.43,71.78,71.39,71.72,246129.0,65.4436,65.7643,65.407,65.7093,246129.0
2018-05-24 09:40:00,71.74,71.79,71.32,71.5,262833.0,65.7276,65.7734,65.3428,65.5078,262833.0
2018-05-24 09:50:00,71.51,71.7,71.37,71.42,297998.0,65.5169,65.691,65.3886,65.4345,297998.0
2018-05-24 10:00:00,71.42,71.52,71.37,71.47,168949.0,65.4345,65.5261,65.3886,65.4803,168949.0
2018-05-24 10:10:00,71.5,71.68,71.46,71.53,176286.0,65.5078,65.6727,65.4711,65.5352,176286.0
2018-05-24 10:20:00,71.54,71.55,71.39,71.55,165221.0,65.5444,65.5536,65.407,65.5536,165221.0
2018-05-24 10:30:00,71.55,71.8,71.54,71.78,114705.0,65.5536,65.7826,65.5444,65.7643,114705.0
2018-05-24 10:40:00,71.77,71.9,71.75,71.89,204329.0,65.7551,65.8742,65.7368,65.8651,204329.0
2018-05-24 10:50:00,71.88,71.9,71.64,71.7,122882.0,65.8559,65.8742,65.636,65.691,122882.0
2018-05-24 11:00:00,71.7,71.74,71.63,71.69,58278.0,65.691,65.7276,65.6269,65.6818,58278.0
2018-05-24 11:10:00,71.68,71.83,71.66,71.8,81862.0,65.6727,65.8101,65.6543,65.7826,81862.0
2018-05-24 11:20:00,71.8,71.89,71.73,71.89,66669.0,65.7826,65.8651,65.7185,65.8651,66669.0
2018-05-24 11:30:00,71.88,71.96,71.85,71.96,59981.0,65.8559,65.9292,65.8284,65.9292,59981.0
2018-05-24 11:40:00,71.96,72.02,71.88,71.94,67093.0,65.9292,65.9842,65.8559,65.9109,67093.0
2018-05-24 11:50:00,71.94,72.01,71.86,72.0,47418.0,65.9109,65.975,65.8376,65.9659,47418.0
2018-05-24 12:00:00,71.99,72.01,71.82,71.82,66157.0,65.9567,65.975,65.8009,65.8009,66157.0
2018-05-24 12:10:00,71.83,71.86,71.76,71.78,50037.0,65.8101,65.8376,65.746,65.7643,50037.0
2018-05-24 12:20:00,71.79,71.91,71.76,71.8,53405.0,65.7734,65.8834,65.746,65.7826,53405.0
2018-05-24 12:30:00,71.79,71.86,71.79,71.86,49245.0,65.7734,65.8376,65.7734,65.8376,49245.0
2018-05-24 12:40:00,71.85,71.95,71.82,71.95,47030.0,65.8284,65.92,65.8009,65.92,47030.0
2018-05-24 12:50:00,71.94,71.97,71.9,71.94,77272.0,65.9109,65.9384,65.8742,65.9109,77272.0
2018-05-24 13:00:00,71.93,72.02,71.87,71.97,95893.0,65.9017,65.9842,65.8467,65.9384,95893.0
2018-05-24 13:10:00,71.96,72.02,71.94,71.99,54699.0,65.9292,65.9842,65.9109,65.9567,54699.0
2018-05-24 13:20:00,71.98,72.01,71.95,71.97,45010.0,65.9475,65.975,65.92,65.9384,45010.0
2018-05-24 13:30:00,71.98,72.0,71.95,71.96,38331.0,65.9475,65.9659,65.92,65.9292,38331.0
2018-05-24 13:40:00,71.96,72.11,71.94,72.04,71199.0,65.9292,66.0666,65.9109,66.0025,71199.0
2018-05-24 13:50:00,72.05,72.08,72.0,72.04,59550.0,66.0117,66.0391,65.9659,66.0025,59550.0
2018-05-24 14:00:00,72.05,72.09,72.02,72.06,32080.0,66.0117,66.0483,65.9842,66.0208,32080.0
2018-05-24 14:10:00,72.06,72.26,72.02,72.19,119696.0,66.0208,66.2041,65.9842,66.1399,119696.0
2018-05-24 14:20:00,72.19,72.22,72.14,72.17,126883.0,66.1399,66.1674,66.0941,66.1216,126883.0
2018-05-24 14:30:00,72.17,72.2,72.11,72.16,85618.0,66.1216,66.1491,66.0666,66.1124,85618.0
2018-05-24 14:40:00,72.16,72.2,72.04,72.06,83359.0,66.1124,66.1491,66.0025,66.0208,83359.0
2018-05-24 14:50:00,72.07,72.14,72.03,72.12,58748.0,66.03,66.0941,65.9933,66.0758,58748.0
2018-05-24 15:00:00,72.11,72.14,72.03,72.14,89541.0,66.0666,66.0941,65.9933,66.0941,89541.0
2018-05-24 15:10:00,72.14,72.18,72.1,72.17,92832.0,66.0941,66.1308,66.0575,66.1216,92832.0
2018-05-24 15:20:00,72.18,72.21,72.15,72.18,88042.0,66.1308,66.1583,66.1033,66.1308,88042.0
2018-05-24 15:30:00,72.17,72.28,72.16,72.23,135588.0,66.1216,66.2224,66.1124,66.1766,135588.0
2018-05-24 15:40:00,72.23,72.23,72.11,72.19,196647.0,66.1766,66.1766,66.0666,66.1399,196647.0
2018-05-24 15:50:00,72.18,72.25,72.08,72.16,434199.0,66.1308,66.1949,66.0391,66.1124,434199.0
2018-05-25 09:30:00,73.1,73.49,72.52,72.54,713730.0,66.9737,67.331,66.4423,66.4606,713730.0
2018-05-25 09:40:00,72.54,72.55,71.89,71.93,485549.0,66.4606,66.4698,65.8651,65.9017,485549.0
2018-05-25 09:50:00,71.93,72.15,71.63,72.13,322926.0,65.9017,66.1033,65.6269,66.085,322926.0
2018-05-25 10:00:00,72.14,72.29,72.03,72.15,198071.0,66.0941,66.2315,65.9933,66.1033,198071.0
2018-05-25 10:10:00,72.14,72.45,72.07,72.35,169702.0,66.0941,66.3781,66.03,66.2865,169702.0
2018-05-25 10:20:00,72.35,72.44,72.18,72.39,123169.0,66.2865,66.369,66.1308,66.3232,123169.0
2018-05-25 10:30:00,72.4,72.44,72.27,72.28,125910.0,66.3323,66.369,66.2132,66.2224,125910.0
2018-05-25 10:40:00,72.29,72.41,72.15,72.22,77173.0,66.2315,66.3415,66.1033,66.1674,77173.0
2018-05-25 10:50:00,72.22,72.36,72.15,72.35,129607.0,66.1674,66.2957,66.1033,66.2865,129607.0
2018-05-25 11:00:00,72.34,72.54,72.33,72.49,88899.0,66.2774,66.4606,66.2682,66.4148,88899.0
2018-05-25 11:10:00,72.49,72.49,72.27,72.34,114805.0,66.4148,66.4148,66.2132,66.2774,114805.0
2018-05-25 11:20:00,72.33,72.46,72.3,72.46,76224.0,66.2682,66.3873,66.2407,66.3873,76224.0
2018-05-25 11:30:00,72.46,72.5,72.35,72.46,244377.0,66.3873,66.4239,66.2865,66.3873,244377.0
2018-05-25 11:40:00,72.46,72.52,72.39,72.46,51767.0,66.3873,66.4423,66.3232,66.3873,51767.0
2018-05-25 11:50:00,72.45,72.46,72.36,72.36,44922.0,66.3781,66.3873,66.2957,66.2957,44922.0
2018-05-25 12:00:00,72.36,72.41,72.27,72.3,44330.0,66.2957,66.3415,66.2132,66.2407,44330.0
2018-05-25 12:10:00,72.31,72.39,72.25,72.37,49978.0,66.2499,66.3232,66.1949,66.3048,49978.0
2018-05-25 12:20:00,72.37,72.43,72.32,72.41,43102.0,66.3048,66.3598,66.259,66.3415,43102.0
2018-05-25 12:30:00,72.4,72.44,72.37,72.42,50547.0,66.3323,66.369,66.3048,66.3507,50547.0
2018-05-25 12:40:00,72.42,72.52,72.42,72.47,42640.0,66.3507,66.4423,66.3507,66.3965,42640.0
2018-05-25 12:50:00,72.47,72.54,72.42,72.45,54535.0,66.3965,66.4606,66.3507,66.3781,54535.0
2018-05-25 13:00:00,72.46,72.5,72.44,72.48,36464.0,66.3873,66.4239,66.369,66.4056,36464.0
2018-05-25 13:10:00,72.48,72.5,72.38,72.4,31437.0,66.4056,66.4239,66.314,66.3323,31437.0
2018-05-25 13:20:00,72.41,72.43,72.38,72.39,39857.0,66.3415,66.3598,66.314,66.3232,39857.0
2018-05-25 13:30:00,72.39,72.39,72.29,72.34,50934.0,66.3232,66.3232,66.2315,66.2774,50934.0
2018-05-25 13:40:00,72.34,72.37,72.33,72.36,40661.0,66.2774,66.3048,66.2682,66.2957,40661.0
2018-05-25 13:50:00,72.35,72.36,72.26,72.36,54473.0,66.2865,66.2957,66.2041,66.2957,54473.0
2018-05-25 14:00:00,72.37,72.46,72.35,72.46,45560.0,66.3048,66.3873,66.2865,66.3873,45560.0
2018-05-25 14:10:00,72.46,72.47,72.4,72.42,40578.0,66.3873,66.3965,66.3323,66.3507,40578.0
2018-05-25 14:20:00,72.42,72.44,72.39,72.4,46821.0,66.3507,66.369,66.3232,66.3323,46821.0
2018-05-25 14:30:00,72.4,72.44,72.38,72.41,90453.0,66.3323,66.369,66.314,66.3415,90453.0
2018-05-25 14:40:00,72.4,72.41,72.23,72.33,93709.0,66.3323,66.3415,66.1766,66.2682,93709.0
2018-05-25 14:50:00,72.32,72.38,72.28,72.28,65060.0,66.259,66.314,66.2224,66.2224,65060.0
2018-05-25 15:00:00,72.28,72.31,72.23,72.3,69875.0,66.2224,66.2499,66.1766,66.2407,69875.0
2018-05-25 15:10:00,72.3,72.38,72.3,72.36,76100.0,66.2407,66.314,66.2407,66.2957,76100.0
2018-05-25 15:20:00,72.36,72.39,72.26,72.35,178392.0,66.2957,66.3232,66.2041,66.2865,178392.0
2018-05-25 15:30:00,72.34,72.34,72.28,72.29,103139.0,66.2774,66.2774,66.2224,66.2315,103139.0
2018-05-25 15:40:00,72.28,72.29,72.17,72.23,158088.0,66.2224,66.2315,66.1216,66.1766,158088.0
2018-05-25 15:50:00,72.23,72.32,72.23,72.26,472478.0,66.1766,66.259,66.1766,66.2041,472478.0
2018-05-29 09:30:00,71.52,71.52,71.02,71.03,343023.0,65.5261,65.5261,65.068,65.0771,343023.0
2018-05-29 09:40:00,71.04,71.41,71.04,71.35,147885.0,65.0863,65.4253,65.0863,65.3703,147885.0
2018-05-29 09:50:00,71.34,71.5,71.15,71.47,133413.0,65.3612,65.5078,65.1871,65.4803,133413.0
2018-05-29 10:00:00,71.46,71.57,71.32,71.37,131604.0,65.4711,65.5719,65.3428,65.3886,131604.0
2018-05-29 10:10:00,71.37,71.42,71.18,71.28,127233.0,65.3886,65.4345,65.2146,65.3062,127233.0
2018-05-29 10:20:00,71.28,71.61,71.27,71.41,173243.0,65.3062,65.6085,65.297,65.4253,173243.0
2018-05-29 10:30:00,71.39,71.39,71.12,71.21,75556.0,65.407,65.407,65.1596,65.2421,75556.0
2018-05-29 10:40:00,71.23,71.33,71.2,71.29,95944.0,65.2604,65.352,65.2329,65.3154,95944.0
2018-05-29 10:50:00,71.3,71.39,71.24,71.33,86074.0,65.3245,65.407,65.2695,65.352,86074.0
2018-05-29 11:00:00,71.33,71.34,71.06,71.07,108162.0,65.352,65.3612,65.1046,65.1138,108162.0
2018-05-29 11:10:00,71.08,71.17,71.01,71.08,90628.0,65.123,65.2054,65.0588,65.123,90628.0
2018-05-29 11:20:00,71.08,71.27,71.05,71.23,102494.0,65.123,65.297,65.0955,65.2604,102494.0
2018-05-29 11:30:00,71.23,71.24,71.01,71.04,86721.0,65.2604,65.2695,65.0588,65.0863,86721.0
2018-05-29 11:40:00,71.03,71.04,70.79,70.92,152081.0,65.0771,65.0863,64.8573,64.9764,152081.0
2018-05-29 11:50:00,70.91,71.12,70.91,71.01,86273.0,64.9672,65.1596,64.9672,65.0588,86273.0
2018-05-29 12:00:00,71.0,71.07,70.91,71.02,93876.0,65.0497,65.1138,64.9672,65.068,93876.0
2018-05-29 12:10:00,71.02,71.06,70.89,70.92,137443.0,65.068,65.1046,64.9489,64.9764,137443.0
2018-05-29 12:20:00,70.91,71.1,70.89,70.98,97439.0,64.9672,65.1413,64.9489,65.0313,97439.0
2018-05-29 12:30:00,70.98,71.1,70.96,71.01,92964.0,65.0313,65.1413,65.013,65.0588,92964.0
2018-05-29 12:40:00,71.01,71.07,70.92,70.97,114283.0,65.0588,65.1138,64.9764,65.0222,114283.0
2018-05-29 12:50:00,70.98,71.04,70.97,70.99,57941.0,65.0313,65.0863,65.0222,65.0405,57941.0
2018-05-29 13:00:00,71.0,71.0,70.82,70.83,54496.0,65.0497,65.0497,64.8847,64.8939,54496.0
2018-05-29 13:10:00,70.83,70.88,70.77,70.87,63987.0,64.8939,64.9397,64.8389,64.9306,63987.0
2018-05-29 13:20:00,70.86,70.89,70.73,70.76,51098.0,64.9214,64.9489,64.8023,64.8298,51098.0
2018-05-29 13:30:00,70.75,70.76,70.63,70.68,78876.0,64.8206,64.8298,64.7107,64.7565,78876.0
2018-05-29 13:40:00,70.68,70.83,70.68,70.81,62719.0,64.7565,64.8939,64.7565,64.8756,62719.0
2018-05-29 13:50:00,70.81,70.86,70.72,70.73,68047.0,64.8756,64.9214,64.7931,64.8023,68047.0
2018-05-29 14:00:00,70.73,70.74,70.54,70.61,93905.0,64.8023,64.8114,64.6282,64.6923,93905.0
2018-05-29 14:10:00,70.62,70.63,70.49,70.49,78914.0,64.7015,64.7107,64.5824,64.5824,78914.0
2018-05-29 14:20:00,70.51,70.74,70.43,70.73,110575.0,64.6007,64.8114,64.5274,64.8023,110575.0
2018-05-29 14:30:00,70.73,70.78,70.62,70.62,72385.0,64.8023,64.8481,64.7015,64.7015,72385.0
2018-05-29 14:40:00,70.62,70.68,70.51,70.55,86961.0,64.7015,64.7565,64.6007,64.6374,86961.0
2018-05-29 14:50:00,70.54,70.62,70.53,70.58,143563.0,64.6282,64.7015,64.619,64.6649,143563.0
2018-05-29 15:00:00,70.58,70.7,70.56,70.69,98752.0,64.6649,64.7748,64.6465,64.7656,98752.0
2018-05-29 15:10:00,70.69,70.73,70.64,70.65,95807.0,64.7656,64.8023,64.7198,64.729,95807.0
2018-05-29 15:20:00,70.64,70.7,70.6,70.69,84001.0,64.7198,64.7748,64.6832,64.7656,84001.0
2018-05-29 15:30:00,70.69,70.86,70.66,70.77,171490.0,64.7656,64.9214,64.7382,64.8389,171490.0
2018-05-29 15:40:00,70.78,70.93,70.74,70.89,222326.0,64.8481,64.9855,64.8114,64.9489,222326.0
2018-05-29 15:50:00,70.9,70.94,70.82,70.91,382060.0,64.958,64.9947,64.8847,64.9672,382060.0
2018-05-30 09:30:00,71.46,72.29,71.25,71.59,458635.0,65.4711,66.2315,65.2787,65.5902,458635.0
2018-05-30 09:40:00,71.61,71.72,71.37,71.44,115106.0,65.6085,65.7093,65.3886,65.4528,115106.0
2018-05-30 09:50:00,71.45,71.47,71.09,71.09,140734.0,65.4619,65.4803,65.1321,65.1321,140734.0
2018-05-30 10:00:00,71.09,71.28,71.07,71.2,190035.0,65.1321,65.3062,65.1138,65.2329,190035.0
2018-05-30 10:10:00,71.2,71.23,71.0,71.09,337172.0,65.2329,65.2604,65.0497,65.1321,337172.0
2018-05-30 10:20:00,71.1,71.11,70.94,71.06,198896.0,65.1413,65.1504,64.9947,65.1046,198896.0
2018-05-30 10:30:00,71.06,71.51,71.06,71.17,163703.0,65.1046,65.5169,65.1046,65.2054,163703.0
2018-05-30 10:40:00,71.19,71.3,71.13,71.21,154130.0,65.2237,65.3245,65.1688,65.2421,154130.0
2018-05-30 10:50:00,71.21,71.25,71.17,71.24,98690.0,65.2421,65.2787,65.2054,65.2695,98690.0
2018-05-30 11:00:00,71.23,71.27,71.12,71.18,116231.0,65.2604,65.297,65.1596,65.2146,116231.0
2018-05-30 11:10:00,71.18,71.44,71.18,71.43,112752.0,65.2146,65.4528,65.2146,65.4436,112752.0
2018-05-30 11:20:00,71.43,71.43,71.27,71.28,110131.0,65.4436,65.4436,65.297,65.3062,110131.0
2018-05-30 11:30:00,71.29,71.4,71.29,71.34,181685.0,65.3154,65.4161,65.3154,65.3612,181685.0
2018-05-30 11:40:00,71.34,71.36,71.26,71.31,59128.0,65.3612,65.3795,65.2879,65.3337,59128.0
2018-05-30 11:50:00,71.31,71.42,71.23,71.3,91483.0,65.3337,65.4345,65.2604,65.3245,91483.0
2018-05-30 12:00:00,71.3,71.36,71.27,71.31,84859.0,65.3245,65.3795,65.297,65.3337,84859.0
2018-05-30 12:10:00,71.31,71.44,71.3,71.44,84757.0,65.3337,65.4528,65.3245,65.4528,84757.0
2018-05-30 12:20:00,71.45,71.58,71.45,71.55,63720.0,65.4619,65.581,65.4619,65.5536,63720.0
2018-05-30 12:30:00,71.56,71.69,71.55,71.67,52258.0,65.5627,65.6818,65.5536,65.6635,52258.0
2018-05-30 12:40:00,71.67,71.77,71.63,71.74,56015.0,65.6635,65.7551,65.6269,65.7276,56015.0
2018-05-30 12:50:00,71.74,71.9,71.73,71.88,84358.0,65.7276,65.8742,65.7185,65.8559,84358.0
2018-05-30 13:00:00,71.89,71.96,71.85,71.94,68512.0,65.8651,65.9292,65.8284,65.9109,68512.0
2018-05-30 13:10:00,71.94,71.98,71.88,71.97,90691.0,65.9109,65.9475,65.8559,65.9384,90691.0
2018-05-30 13:20:00,71.98,72.04,71.94,71.95,103013.0,65.9475,66.0025,65.9109,65.92,103013.0
2018-05-30 13:30:00,71.95,72.02,71.95,72.01,54650.0,65.92,65.9842,65.92,65.975,54650.0
2018-05-30 13:40:00,72.01,72.1,72.0,72.07,54161.0,65.975,66.0575,65.9659,66.03,54161.0
2018-05-30 13:50:00,72.07,72.12,71.99,72.12,74553.0,66.03,66.0758,65.9567,66.0758,74553.0
2018-05-30 14:00:00,72.12,72.15,72.05,72.08,58290.0,66.0758,66.1033,66.0117,66.0391,58290.0
2018-05-30 14:10:00,72.09,72.1,71.99,72.06,78212.0,66.0483,66.0575,65.9567,66.0208,78212.0
2018-05-30 14:20:00,72.06,72.17,72.05,72.09,63296.0,66.0208,66.1216,66.0117,66.0483,63296.0
2018-05-30 14:30:00,72.09,72.17,72.06,72.11,59668.0,66.0483,66.1216,66.0208,66.0666,59668.0
2018-05-30 14:40:00,72.11,72.14,72.0,72.06,63691.0,66.0666,66.0941,65.9659,66.0208,63691.0
2018-05-30 14:50:00,72.06,72.14,72.05,72.14,64509.0,66.0208,66.0941,66.0117,66.0941,64509.0
2018-05-30 15:00:00,72.14,72.17,72.12,72.13,69262.0,66.0941,66.1216,66.0758,66.085,69262.0
2018-05-30 15:10:00,72.13,72.17,72.12,72.16,86681.0,66.085,66.1216,66.0758,66.1124,86681.0
2018-05-30 15:20:00,72.16,72.19,72.12,72.13,109228.0,66.1124,66.1399,66.0758,66.085,109228.0
2018-05-30 15:30:00,72.13,72.18,72.11,72.13,195447.0,66.085,66.1308,66.0666,66.085,195447.0
2018-05-30 15:40:00,72.13,72.25,72.12,72.23,297419.0,66.085,66.1949,66.0758,66.1766,297419.0
2018-05-30 15:50:00,72.24,72.28,72.2,72.22,441483.0,66.1857,66.2224,66.1491,66.1674,441483.0
2018-05-31 09:30:00,72.0,72.22,71.71,71.89,255300.0,65.9659,66.1674,65.7002,65.8651,255300.0
2018-05-31 09:40:00,71.92,72.04,71.81,72.0,81344.0,65.8926,66.0025,65.7918,65.9659,81344.0
2018-05-31 09:50:00,72.01,72.07,71.88,71.97,162164.0,65.975,66.03,65.8559,65.9384,162164.0
2018-05-31 10:00:00,71.96,71.99,71.78,71.84,106175.0,65.9292,65.9567,65.7643,65.8193,106175.0
2018-05-31 10:10:00,71.83,71.84,71.72,71.73,86220.0,65.8101,65.8193,65.7093,65.7185,86220.0
2018-05-31 10:20:00,71.73,71.81,71.59,71.61,91904.0,65.7185,65.7918,65.5902,65.6085,91904.0
2018-05-31 10:30:00,71.61,71.63,71.47,71.47,120009.0,65.6085,65.6269,65.4803,65.4803,120009.0
2018-05-31 10:40:00,71.47,71.6,71.43,71.43,165821.0,65.4803,65.5994,65.4436,65.4436,165821.0
2018-05-31 10:50:00,71.44,71.44,71.23,71.31,135977.0,65.4528,65.4528,65.2604,65.3337,135977.0
2018-05-31 11:00:00,71.31,71.45,71.26,71.45,124207.0,65.3337,65.4619,65.2879,65.4619,124207.0
2018-05-31 11:10:00,71.47,71.55,71.44,71.55,115700.0,65.4803,65.5536,65.4528,65.5536,115700.0
2018-05-31 11:20:00,71.54,71.97,71.53,71.96,202351.0,65.5444,65.9384,65.5352,65.9292,202351.0
2018-05-31 11:30:00,71.97,72.0,71.8,71.94,70200.0,65.9384,65.9659,65.7826,65.9109,70200.0
2018-05-31 11:40:00,71.93,72.2,71.93,72.12,186972.0,65.9017,66.1491,65.9017,66.0758,186972.0
2018-05-31 11:50:00,72.11,72.17,72.0,72.13,52303.0,66.0666,66.1216,65.9659,66.085,52303.0
2018-05-31 12:00:00,72.12,72.12,71.97,71.97,46489.0,66.0758,66.0758,65.9384,65.9384,46489.0
2018-05-31 12:10:00,71.98,72.01,71.95,71.99,27052.0,65.9475,65.975,65.92,65.9567,27052.0
2018-05-31 12:20:00,71.99,72.04,71.98,72.02,51267.0,65.9567,66.0025,65.9475,65.9842,51267.0
2018-05-31 12:30:00,72.01,72.06,71.97,72.03,43182.0,65.975,66.0208,65.9384,65.9933,43182.0
2018-05-31 12:40:00,72.01,72.12,72.0,72.07,45572.0,65.975,66.0758,65.9659,66.03,45572.0
2018-05-31 12:50:00,72.08,72.14,72.01,72.07,52733.0,66.0391,66.0941,65.975,66.03,52733.0
2018-05-31 13:00:00,72.06,72.13,72.03,72.07,54881.0,66.0208,66.085,65.9933,66.03,54881.0
2018-05-31 13:10:00,72.06,72.08,72.02,72.05,34230.0,66.0208,66.0391,65.9842,66.0117,34230.0
2018-05-31 13:20:00,72.05,72.08,72.01,72.05,29854.0,66.0117,66.0391,65.975,66.0117,29854.0
2018-05-31 13:30:00,72.06,72.08,71.96,71.97,38601.0,66.0208,66.0391,65.9292,65.9384,38601.0
2018-05-31 13:40:00,71.97,71.99,71.9,71.92,36374.0,65.9384,65.9567,65.8742,65.8926,36374.0
2018-05-31 13:50:00,71.92,71.92,71.76,71.76,57059.0,65.8926,65.8926,65.746,65.746,57059.0
2018-05-31 14:00:00,71.76,71.79,71.7,71.74,46171.0,65.746,65.7734,65.691,65.7276,46171.0
2018-05-31 14:10:00,71.74,71.87,71.72,71.86,42683.0,65.7276,65.8467,65.7093,65.8376,42683.0
2018-05-31 14:20:00,71.85,71.87,71.82,71.82,36124.0,65.8284,65.8467,65.8009,65.8009,36124.0
2018-05-31 14:30:00,71.82,71.83,71.79,71.81,46164.0,65.8009,65.8101,65.7734,65.7918,46164.0
2018-05-31 14:40:00,71.81,71.86,71.75,71.84,56052.0,65.7918,65.8376,65.7368,65.8193,56052.0
2018-05-31 14:50:00,71.84,71.94,71.82,71.87,85969.0,65.8193,65.9109,65.8009,65.8467,85969.0
2018-05-31 15:00:00,71.88,71.91,71.81,71.88,109263.0,65.8559,65.8834,65.7918,65.8559,109263.0
2018-05-31 15:10:00,71.88,71.9,71.84,71.86,54463.0,65.8559,65.8742,65.8193,65.8376,54463.0
2018-05-31 15:20:00,71.86,71.87,71.79,71.83,66642.0,65.8376,65.8467,65.7734,65.8101,66642.0
2018-05-31 15:30:00,71.83,71.93,71.8,71.88,122149.0,65.8101,65.9017,65.7826,65.8559,122149.0
2018-05-31 15:40:00,71.87,71.89,71.71,71.71,173907.0,65.8467,65.8651,65.7002,65.7002,173907.0
2018-05-31 15:50:00,71.71,71.83,71.67,71.8,695069.0,65.7002,65.8101,65.6635,65.7826,695069.0
2018-06-01 09:30:00,72.12,72.59,72.12,72.34,296274.0,66.2574,66.6892,66.2574,66.4595,296274.0
2018-06-01 09:40:00,72.35,72.44,72.28,72.35,87826.0,66.4687,66.5514,66.4044,66.4687,87826.0
2018-06-01 09:50:00,72.36,72.47,72.29,72.45,120838.0,66.4779,66.579,66.4136,66.5606,120838.0
2018-06-01 10:00:00,72.45,72.54,72.43,72.5,88460.0,66.5606,66.6433,66.5422,66.6065,88460.0
2018-06-01 10:10:00,72.5,72.51,72.31,72.36,68791.0,66.6065,66.6157,66.432,66.4779,68791.0
2018-06-01 10:20:00,72.36,72.54,72.36,72.4,87023.0,66.4779,66.6433,66.4779,66.5147,87023.0
2018-06-01 10:30:00,72.41,72.47,72.31,72.35,71878.0,66.5238,66.579,66.432,66.4687,71878.0
2018-06-01 10:40:00,72.35,72.36,72.17,72.33,95980.0,66.4687,66.4779,66.3034,66.4503,95980.0
2018-06-01 10:50:00,72.33,72.51,72.31,72.41,66017.0,66.4503,66.6157,66.432,66.5238,66017.0
2018-06-01 11:00:00,72.41,72.56,72.4,72.51,122561.0,66.5238,66.6617,66.5147,66.6157,122561.0
2018-06-01 11:10:00,72.5,72.66,72.48,72.62,84135.0,66.6065,66.7535,66.5882,66.7168,84135.0
2018-06-01 11:20:00,72.62,72.78,72.62,72.7,81540.0,66.7168,66.8638,66.7168,66.7903,81540.0
2018-06-01 11:30:00,72.7,72.76,72.65,72.69,65344.0,66.7903,66.8454,66.7443,66.7811,65344.0
2018-06-01 11:40:00,72.68,72.69,72.57,72.58,81035.0,66.7719,66.7811,66.6708,66.68,81035.0
2018-06-01 11:50:00,72.57,72.65,72.56,72.64,48730.0,66.6708,66.7443,66.6617,66.7351,48730.0
2018-06-01 12:00:00,72.64,72.72,72.6,72.71,40914.0,66.7351,66.8086,66.6984,66.7995,40914.0
2018-06-01 12:10:00,72.71,72.84,72.69,72.77,71106.0,66.7995,66.9189,66.7811,66.8546,71106.0
2018-06-01 12:20:00,72.78,72.81,72.72,72.72,41536.0,66.8638,66.8913,66.8086,66.8086,41536.0
2018-06-01 12:30:00,72.72,72.79,72.69,72.77,114687.0,66.8086,66.873,66.7811,66.8546,114687.0
2018-06-01 12:40:00,72.77,72.79,72.73,72.75,56848.0,66.8546,66.873,66.8178,66.8362,56848.0
2018-06-01 12:50:00,72.74,72.8,72.74,72.8,57378.0,66.827,66.8821,66.827,66.8821,57378.0
2018-06-01 13:00:00,72.8,72.86,72.8,72.86,37454.0,66.8821,66.9373,66.8821,66.9373,37454.0
2018-06-01 13:10:00,72.86,72.86,72.79,72.82,42972.0,66.9373,66.9373,66.873,66.9005,42972.0
2018-06-01 13:20:00,72.82,72.9,72.81,72.9,42518.0,66.9005,66.974,66.8913,66.974,42518.0
2018-06-01 13:30:00,72.9,72.92,72.86,72.9,53615.0,66.974,66.9924,66.9373,66.974,53615.0
2018-06-01 13:40:00,72.89,72.94,72.89,72.91,49037.0,66.9648,67.0108,66.9648,66.9832,49037.0
2018-06-01 13:50:00,72.9,72.95,72.9,72.93,45661.0,66.974,67.0199,66.974,67.0016,45661.0
2018-06-01 14:00:00,72.93,72.94,72.86,72.88,84121.0,67.0016,67.0108,66.9373,66.9556,84121.0
2018-06-01 14:10:00,72.88,72.91,72.83,72.84,47081.0,66.9556,66.9832,66.9097,66.9189,47081.0
2018-06-01 14:20:00,72.86,72.89,72.8,72.81,63052.0,66.9373,66.9648,66.8821,66.8913,63052.0
2018-06-01 14:30:00,72.81,72.81,72.73,72.77,47159.0,66.8913,66.8913,66.8178,66.8546,47159.0
2018-06-01 14:40:00,72.76,72.88,72.76,72.88,50638.0,66.8454,66.9556,66.8454,66.9556,50638.0
2018-06-01 14:50:00,72.87,72.9,72.83,72.84,53465.0,66.9465,66.974,66.9097,66.9189,53465.0
2018-06-01 15:00:00,72.84,72.84,72.73,72.76,73398.0,66.9189,66.9189,66.8178,66.8454,73398.0
2018-06-01 15:10:00,72.75,72.75,72.65,72.66,60320.0,66.8362,66.8362,66.7443,66.7535,60320.0
2018-06-01 15:20:00,72.65,72.66,72.6,72.62,62792.0,66.7443,66.7535,66.6984,66.7168,62792.0
2018-06-01 15:30:00,72.62,72.7,72.61,72.68,73908.0,66.7168,66.7903,66.7076,66.7719,73908.0
2018-06-01 15:40:00,72.67,72.71,72.64,72.69,156390.0,66.7627,66.7995,66.7351,66.7811,156390.0
2018-06-01 15:50:00,72.69,72.77,72.67,72.75,332640.0,66.7811,66.8546,66.7627,66.8362,332640.0
2018-06-04 09:30:00,73.0,73.2,72.81,72.89,236175.0,67.0659,67.2496,66.8913,66.9648,236175.0
2018-06-04 09:40:00,72.89,73.08,72.86,72.87,135191.0,66.9648,67.1394,66.9373,66.9465,135191.0
2018-06-04 09:50:00,72.85,73.01,72.79,72.98,126173.0,66.9281,67.0751,66.873,67.0475,126173.0
2018-06-04 10:00:00,72.98,73.03,72.9,72.9,110581.0,67.0475,67.0934,66.974,66.974,110581.0
2018-06-04 10:10:00,72.91,73.04,72.88,73.04,138564.0,66.9832,67.1026,66.9556,67.1026,138564.0
2018-06-04 10:20:00,73.03,73.17,73.03,73.05,74063.0,67.0934,67.2221,67.0934,67.1118,74063.0
2018-06-04 10:30:00,73.04,73.07,72.94,73.02,129331.0,67.1026,67.1302,67.0108,67.0843,129331.0
2018-06-04 10:40:00,73.03,73.06,72.96,72.99,64992.0,67.0934,67.121,67.0291,67.0567,64992.0
2018-06-04 10:50:00,72.98,73.1,72.93,73.08,96456.0,67.0475,67.1578,67.0016,67.1394,96456.0
2018-06-04 11:00:00,73.08,73.17,73.05,73.14,98629.0,67.1394,67.2221,67.1118,67.1945,98629.0
2018-06-04 11:10:00,73.14,73.18,73.09,73.15,83757.0,67.1945,67.2313,67.1486,67.2037,83757.0
2018-06-04 11:20:00,73.14,73.16,73.04,73.13,79425.0,67.1945,67.2129,67.1026,67.1853,79425.0
2018-06-04 11:30:00,73.13,73.21,73.1,73.19,70183.0,67.1853,67.2588,67.1578,67.2404,70183.0
2018-06-04 11:40:00,73.2,73.32,73.19,73.3,56879.0,67.2496,67.3599,67.2404,67.3415,56879.0
2018-06-04 11:50:00,73.3,73.3,73.23,73.28,47713.0,67.3415,67.3415,67.2772,67.3231,47713.0
2018-06-04 12:00:00,73.28,73.39,73.27,73.33,112344.0,67.3231,67.4242,67.3139,67.3691,112344.0
2018-06-04 12:10:00,73.33,73.36,73.27,73.36,46369.0,67.3691,67.3966,67.3139,67.3966,46369.0
2018-06-04 12:20:00,73.37,73.4,73.36,73.4,54655.0,67.4058,67.4334,67.3966,67.4334,54655.0
2018-06-04 12:30:00,73.4,73.53,73.4,73.51,64189.0,67.4334,67.5528,67.4334,67.5344,64189.0
2018-06-04 12:40:00,73.52,73.56,73.48,73.56,44068.0,67.5436,67.5804,67.5069,67.5804,44068.0
2018-06-04 12:50:00,73.55,73.6,73.55,73.6,44963.0,67.5712,67.6171,67.5712,67.6171,44963.0
2018-06-04 13:00:00,73.61,73.66,73.59,73.65,57871.0,67.6263,67.6722,67.6079,67.663,57871.0
2018-06-04 13:10:00,73.65,73.73,73.62,73.67,80951.0,67.663,67.7365,67.6355,67.6814,80951.0
2018-06-04 13:20:00,73.67,73.71,73.65,73.7,40766.0,67.6814,67.7182,67.663,67.709,40766.0
2018-06-04 13:30:00,73.7,73.7,73.64,73.67,54519.0,67.709,67.709,67.6539,67.6814,54519.0
2018-06-04 13:40:00,73.67,73.72,73.59,73.69,132160.0,67.6814,67.7274,67.6079,67.6998,132160.0
2018-06-04 13:50:00,73.69,73.71,73.65,73.71,70298.0,67.6998,67.7182,67.663,67.7182,70298.0
2018-06-04 14:00:00,73.72,73.79,73.71,73.76,49212.0,67.7274,67.7917,67.7182,67.7641,49212.0
2018-06-04 14:10:00,73.75,73.76,73.69,73.69,53344.0,67.7549,67.7641,67.6998,67.6998,53344.0
2018-06-04 14:20:00,73.69,73.74,73.67,73.68,77286.0,67.6998,67.7457,67.6814,67.6906,77286.0
2018-06-04 14:30:00,73.68,73.77,73.68,73.74,58463.0,67.6906,67.7733,67.6906,67.7457,58463.0
2018-06-04 14:40:00,73.75,73.75,73.71,73.73,52572.0,67.7549,67.7549,67.7182,67.7365,52572.0
2018-06-04 14:50:00,73.73,73.81,73.73,73.8,96435.0,67.7365,67.81,67.7365,67.8009,96435.0
2018-06-04 15:00:00,73.8,73.84,73.78,73.81,65405.0,67.8009,67.8376,67.7825,67.81,65405.0
2018-06-04 15:10:00,73.8,73.83,73.74,73.82,91332.0,67.8009,67.8284,67.7457,67.8192,91332.0
2018-06-04 15:20:00,73.83,73.83,73.78,73.8,90260.0,67.8284,67.8284,67.7825,67.8009,90260.0
2018-06-04 15:30:00,73.8,73.81,73.79,73.81,107730.0,67.8009,67.81,67.7917,67.81,107730.0
2018-06-04 15:40:00,73.8,73.81,73.72,73.81,195922.0,67.8009,67.81,67.7274,67.81,195922.0
2018-06-04 15:50:00,73.81,73.87,73.78,73.82,426798.0,67.81,67.8652,67.7825,67.8192,426798.0
2018-06-05 09:30:00,73.61,73.74,73.14,73.22,283210.0,67.6263,67.7457,67.1945,67.268,283210.0
2018-06-05 09:40:00,73.25,73.5,73.22,73.42,156575.0,67.2956,67.5252,67.268,67.4517,156575.0
2018-06-05 09:50:00,73.42,73.45,73.3,73.32,97626.0,67.4517,67.4793,67.3415,67.3599,97626.0
2018-06-05 10:00:00,73.32,73.43,73.31,73.4,108283.0,67.3599,67.4609,67.3507,67.4334,108283.0
2018-06-05 10:10:00,73.41,73.52,73.39,73.44,123754.0,67.4426,67.5436,67.4242,67.4701,123754.0
2018-06-05 10:20:00,73.44,73.57,73.39,73.57,181001.0,67.4701,67.5896,67.4242,67.5896,181001.0
2018-06-05 10:30:00,73.57,73.61,73.38,73.49,160208.0,67.5896,67.6263,67.415,67.5161,160208.0
2018-06-05 10:40:00,73.5,73.57,73.42,73.52,152072.0,67.5252,67.5896,67.4517,67.5436,152072.0
2018-06-05 10:50:00,73.52,73.58,73.48,73.54,81045.0,67.5436,67.5987,67.5069,67.562,81045.0
2018-06-05 11:00:00,73.55,73.56,73.44,73.48,98655.0,67.5712,67.5804,67.4701,67.5069,98655.0
2018-06-05 11:10:00,73.49,73.5,73.37,73.4,65074.0,67.5161,67.5252,67.4058,67.4334,65074.0
2018-06-05 11:20:00,73.4,73.45,73.38,73.4,53222.0,67.4334,67.4793,67.415,67.4334,53222.0
2018-06-05 11:30:00,73.4,73.45,73.37,73.42,73634.0,67.4334,67.4793,67.4058,67.4517,73634.0
2018-06-05 11:40:00,73.42,73.52,73.4,73.5,50647.0,67.4517,67.5436,67.4334,67.5252,50647.0
2018-06-05 11:50:00,73.51,73.72,73.5,73.72,44702.0,67.5344,67.7274,67.5252,67.7274,44702.0
2018-06-05 12:00:00,73.71,73.73,73.59,73.66,88984.0,67.7182,67.7365,67.6079,67.6722,88984.0
2018-06-05 12:10:00,73.66,73.71,73.65,73.66,57178.0,67.6722,67.7182,67.663,67.6722,57178.0
2018-06-05 12:20:00,73.67,73.7,73.64,73.69,60491.0,67.6814,67.709,67.6539,67.6998,60491.0
2018-06-05 12:30:00,73.7,73.81,73.69,73.79,39417.0,67.709,67.81,67.6998,67.7917,39417.0
2018-06-05 12:40:00,73.8,73.89,73.78,73.85,79400.0,67.8009,67.8835,67.7825,67.8468,79400.0
2018-06-05 12:50:00,73.84,73.93,73.83,73.92,59431.0,67.8376,67.9203,67.8284,67.9111,59431.0
2018-06-05 13:00:00,73.92,74.03,73.92,74.01,163547.0,67.9111,68.0122,67.9111,67.9938,163547.0
2018-06-05 13:10:00,74.0,74.1,74.0,74.07,114047.0,67.9846,68.0765,67.9846,68.0489,114047.0
2018-06-05 13:20:00,74.07,74.14,74.07,74.14,39365.0,68.0489,68.1132,68.0489,68.1132,39365.0
2018-06-05 13:30:00,74.14,74.22,74.11,74.16,76031.0,68.1132,68.1867,68.0857,68.1316,76031.0
2018-06-05 13:40:00,74.16,74.2,74.13,74.13,51166.0,68.1316,68.1683,68.104,68.104,51166.0
2018-06-05 13:50:00,74.13,74.14,74.07,74.1,65297.0,68.104,68.1132,68.0489,68.0765,65297.0
2018-06-05 14:00:00,74.11,74.12,74.09,74.1,46381.0,68.0857,68.0948,68.0673,68.0765,46381.0
2018-06-05 14:10:00,74.1,74.16,74.09,74.12,60047.0,68.0765,68.1316,68.0673,68.0948,60047.0
2018-06-05 14:20:00,74.11,74.18,74.09,74.13,92273.0,68.0857,68.15,68.0673,68.104,92273.0
2018-06-05 14:30:00,74.12,74.13,74.06,74.07,52060.0,68.0948,68.104,68.0397,68.0489,52060.0
2018-06-05 14:40:00,74.07,74.1,74.04,74.05,41923.0,68.0489,68.0765,68.0213,68.0305,41923.0
2018-06-05 14:50:00,74.05,74.09,74.01,74.03,65811.0,68.0305,68.0673,67.9938,68.0122,65811.0
2018-06-05 15:00:00,74.03,74.05,74.01,74.02,71509.0,68.0122,68.0305,67.9938,68.003,71509.0
2018-06-05 15:10:00,74.02,74.03,73.97,74.0,74772.0,68.003,68.0122,67.957,67.9846,74772.0
2018-06-05 15:20:00,74.0,74.01,73.91,73.97,127935.0,67.9846,67.9938,67.9019,67.957,127935.0
2018-06-05 15:30:00,73.97,73.98,73.94,73.95,64554.0,67.957,67.9662,67.9295,67.9387,64554.0
2018-06-05 15:40:00,73.95,74.09,73.9,74.09,194562.0,67.9387,68.0673,67.8927,68.0673,194562.0
2018-06-05 15:50:00,74.08,74.11,74.03,74.07,435124.0,68.0581,68.0857,68.0122,68.0489,435124.0
2018-06-06 09:30:00,74.38,74.67,74.19,74.66,227115.0,68.3337,68.6001,68.1592,68.5909,227115.0
2018-06-06 09:40:00,74.66,74.76,74.61,74.65,129457.0,68.5909,68.6828,68.545,68.5818,129457.0
2018-06-06 09:50:00,74.67,74.8,74.56,74.61,115206.0,68.6001,68.7196,68.4991,68.545,115206.0
2018-06-06 10:00:00,74.61,74.65,74.43,74.45,147212.0,68.545,68.5818,68.3796,68.398,147212.0
2018-06-06 10:10:00,74.45,74.65,74.4,74.6,150047.0,68.398,68.5818,68.3521,68.5358,150047.0
2018-06-06 10:20:00,74.6,74.76,74.59,74.75,91487.0,68.5358,68.6828,68.5266,68.6736,91487.0
2018-06-06 10:30:00,74.74,74.76,74.58,74.67,132129.0,68.6644,68.6828,68.5174,68.6001,132129.0
2018-06-06 10:40:00,74.68,74.76,74.66,74.73,83504.0,68.6093,68.6828,68.5909,68.6553,83504.0
2018-06-06 10:50:00,74.73,74.93,74.73,74.87,96888.0,68.6553,68.839,68.6553,68.7839,96888.0
2018-06-06 11:00:00,74.88,74.94,74.77,74.89,135883.0,68.7931,68.8482,68.692,68.8022,135883.0
2018-06-06 11:10:00,74.9,74.91,74.81,74.86,111951.0,68.8114,68.8206,68.7288,68.7747,111951.0
2018-06-06 11:20:00,74.87,74.9,74.83,74.84,99369.0,68.7839,68.8114,68.7471,68.7563,99369.0
2018-06-06 11:30:00,74.84,74.85,74.77,74.77,72065.0,68.7563,68.7655,68.692,68.692,72065.0
2018-06-06 11:40:00,74.78,74.78,74.68,74.77,58833.0,68.7012,68.7012,68.6093,68.692,58833.0
2018-06-06 11:50:00,74.76,74.77,74.59,74.68,91214.0,68.6828,68.692,68.5266,68.6093,91214.0
2018-06-06 12:00:00,74.68,74.77,74.68,74.73,81564.0,68.6093,68.692,68.6093,68.6553,81564.0
2018-06-06 12:10:00,74.73,74.8,74.69,74.79,119312.0,68.6553,68.7196,68.6185,68.7104,119312.0
2018-06-06 12:20:00,74.79,74.8,74.66,74.7,51023.0,68.7104,68.7196,68.5909,68.6277,51023.0
2018-06-06 12:30:00,74.7,74.74,74.61,74.64,46650.0,68.6277,68.6644,68.545,68.5726,46650.0
2018-06-06 12:40:00,74.64,74.64,74.52,74.53,77930.0,68.5726,68.5726,68.4623,68.4715,77930.0
2018-06-06 12:50:00,74.54,74.57,74.45,74.45,113049.0,68.4807,68.5083,68.398,68.398,113049.0
2018-06-06 13:00:00,74.46,74.49,74.39,74.48,104008.0,68.4072,68.4348,68.3429,68.4256,104008.0
2018-06-06 13:10:00,74.47,74.48,74.32,74.32,43133.0,68.4164,68.4256,68.2786,68.2786,43133.0
2018-06-06 13:20:00,74.33,74.43,74.32,74.4,51437.0,68.2878,68.3796,68.2786,68.3521,51437.0
2018-06-06 13:30:00,74.39,74.41,74.34,74.34,39490.0,68.3429,68.3613,68.297,68.297,39490.0
2018-06-06 13:40:00,74.34,74.35,74.25,74.28,41670.0,68.297,68.3061,68.2143,68.2418,41670.0
2018-06-06 13:50:00,74.28,74.35,74.27,74.35,38599.0,68.2418,68.3061,68.2326,68.3061,38599.0
2018-06-06 14:00:00,74.34,74.42,74.34,74.4,41966.0,68.297,68.3705,68.297,68.3521,41966.0
2018-06-06 14:10:00,74.4,74.49,74.4,74.46,62472.0,68.3521,68.4348,68.3521,68.4072,62472.0
2018-06-06 14:20:00,74.47,74.49,74.44,74.48,31822.0,68.4164,68.4348,68.3888,68.4256,31822.0
2018-06-06 14:30:00,74.48,74.49,74.45,74.45,44119.0,68.4256,68.4348,68.398,68.398,44119.0
2018-06-06 14:40:00,74.45,74.55,74.45,74.53,49196.0,68.398,68.4899,68.398,68.4715,49196.0
2018-06-06 14:50:00,74.54,74.54,74.45,74.45,57386.0,68.4807,68.4807,68.398,68.398,57386.0
2018-06-06 15:00:00,74.45,74.52,74.45,74.5,67826.0,68.398,68.4623,68.398,68.444,67826.0
2018-06-06 15:10:00,74.5,74.77,74.5,74.77,122930.0,68.444,68.692,68.444,68.692,122930.0
2018-06-06 15:20:00,74.76,74.8,74.53,74.53,76633.0,68.6828,68.7196,68.4715,68.4715,76633.0
2018-06-06 15:30:00,74.54,74.67,74.53,74.61,112425.0,68.4807,68.6001,68.4715,68.545,112425.0
2018-06-06 15:40:00,74.61,74.64,74.53,74.62,155679.0,68.545,68.5726,68.4715,68.5542,155679.0
2018-06-06 15:50:00,74.62,74.76,74.6,74.76,519171.0,68.5542,68.6828,68.5358,68.6828,519171.0
2018-06-07 09:30:00,74.95,75.0,74.76,74.8,206797.0,68.8574,68.9033,68.6828,68.7196,206797.0
2018-06-07 09:40:00,74.78,74.79,74.65,74.77,102110.0,68.7012,68.7104,68.5818,68.692,102110.0
2018-06-07 09:50:00,74.78,74.86,74.77,74.86,132262.0,68.7012,68.7747,68.692,68.7747,132262.0
2018-06-07 10:00:00,74.88,75.45,74.87,75.38,327022.0,68.7931,69.3167,68.7839,69.2524,327022.0
2018-06-07 10:10:00,75.37,75.77,75.37,75.7,137215.0,69.2432,69.6107,69.2432,69.5464,137215.0
2018-06-07 10:20:00,75.69,75.92,75.69,75.8,211335.0,69.5372,69.7485,69.5372,69.6383,211335.0
2018-06-07 10:30:00,75.8,75.83,75.53,75.61,122448.0,69.6383,69.6658,69.3902,69.4637,122448.0
2018-06-07 10:40:00,75.6,75.6,75.43,75.53,99545.0,69.4545,69.4545,69.2984,69.3902,99545.0
2018-06-07 10:50:00,75.52,75.52,75.3,75.49,104298.0,69.381,69.381,69.1789,69.3535,104298.0
2018-06-07 11:00:00,75.5,75.69,75.5,75.6,126841.0,69.3627,69.5372,69.3627,69.4545,126841.0
2018-06-07 11:10:00,75.6,75.85,75.52,75.54,149822.0,69.4545,69.6842,69.381,69.3994,149822.0
2018-06-07 11:20:00,75.56,75.6,75.52,75.54,73381.0,69.4178,69.4545,69.381,69.3994,73381.0
2018-06-07 11:30:00,75.53,75.6,75.47,75.53,120681.0,69.3902,69.4545,69.3351,69.3902,120681.0
2018-06-07 11:40:00,75.53,75.58,75.41,75.41,114576.0,69.3902,69.4362,69.28,69.28,114576.0
2018-06-07 11:50:00,75.41,75.57,75.41,75.57,177153.0,69.28,69.427,69.28,69.427,177153.0
2018-06-07 12:00:00,75.58,75.63,75.44,75.48,93825.0,69.4362,69.4821,69.3075,69.3443,93825.0
2018-06-07 12:10:00,75.48,75.51,75.44,75.48,149057.0,69.3443,69.3718,69.3075,69.3443,149057.0
2018-06-07 12:20:00,75.48,75.6,75.45,75.59,191291.0,69.3443,69.4545,69.3167,69.4453,191291.0
2018-06-07 12:30:00,75.59,75.59,75.34,75.34,63784.0,69.4453,69.4453,69.2157,69.2157,63784.0
2018-06-07 12:40:00,75.35,75.35,75.24,75.26,74133.0,69.2249,69.2249,69.1238,69.1422,74133.0
2018-06-07 12:50:00,75.25,75.27,75.09,75.2,108452.0,69.133,69.1514,68.986,69.087,108452.0
2018-06-07 13:00:00,75.19,75.2,75.14,75.19,91675.0,69.0779,69.087,69.0319,69.0779,91675.0
2018-06-07 13:10:00,75.19,75.19,75.06,75.12,85890.0,69.0779,69.0779,68.9584,69.0136,85890.0
2018-06-07 13:20:00,75.12,75.21,75.08,75.09,82428.0,69.0136,69.0962,68.9768,68.986,82428.0
2018-06-07 13:30:00,75.09,75.23,75.07,75.13,68344.0,68.986,69.1146,68.9676,69.0227,68344.0
2018-06-07 13:40:00,75.13,75.35,75.11,75.35,61257.0,69.0227,69.2249,69.0044,69.2249,61257.0
2018-06-07 13:50:00,75.35,75.35,75.21,75.21,88652.0,69.2249,69.2249,69.0962,69.0962,88652.0
2018-06-07 14:00:00,75.21,75.27,75.12,75.21,69370.0,69.0962,69.1514,69.0136,69.0962,69370.0
2018-06-07 14:10:00,75.2,75.24,75.13,75.24,59573.0,69.087,69.1238,69.0227,69.1238,59573.0
2018-06-07 14:20:00,75.22,75.3,75.21,75.26,44525.0,69.1054,69.1789,69.0962,69.1422,44525.0
2018-06-07 14:30:00,75.26,75.29,75.21,75.24,64156.0,69.1422,69.1697,69.0962,69.1238,64156.0
2018-06-07 14:40:00,75.24,75.25,75.17,75.24,74794.0,69.1238,69.133,69.0595,69.1238,74794.0
2018-06-07 14:50:00,75.24,75.25,75.13,75.13,56938.0,69.1238,69.133,69.0227,69.0227,56938.0
2018-06-07 15:00:00,75.13,75.17,75.01,75.02,113122.0,69.0227,69.0595,68.9125,68.9217,113122.0
2018-06-07 15:10:00,75.02,75.04,74.99,75.02,109459.0,68.9217,68.9401,68.8941,68.9217,109459.0
2018-06-07 15:20:00,75.03,75.04,74.97,75.0,147194.0,68.9309,68.9401,68.8757,68.9033,147194.0
2018-06-07 15:30:00,75.0,75.0,74.89,74.91,168797.0,68.9033,68.9033,68.8022,68.8206,168797.0
2018-06-07 15:40:00,74.9,74.93,74.75,74.75,265309.0,68.8114,68.839,68.6736,68.6736,265309.0
2018-06-07 15:50:00,74.76,74.84,74.72,74.77,595135.0,68.6828,68.7563,68.6461,68.692,595135.0
2018-06-08 09:30:00,74.78,74.79,74.3,74.52,175994.0,68.7012,68.7104,68.2602,68.4623,175994.0
2018-06-08 09:40:00,74.54,74.95,74.52,74.88,142367.0,68.4807,68.8574,68.4623,68.7931,142367.0
2018-06-08 09:50:00,74.88,75.07,74.86,74.96,154283.0,68.7931,68.9676,68.7747,68.8666,154283.0
2018-06-08 10:00:00,74.96,75.02,74.79,74.81,123485.0,68.8666,68.9217,68.7104,68.7288,123485.0
2018-06-08 10:10:00,74.8,75.01,74.79,75.0,103449.0,68.7196,68.9125,68.7104,68.9033,103449.0
2018-06-08 10:20:00,75.0,75.04,74.82,74.82,70766.0,68.9033,68.9401,68.7379,68.7379,70766.0
2018-06-08 10:30:00,74.82,74.89,74.78,74.78,107706.0,68.7379,68.8022,68.7012,68.7012,107706.0
2018-06-08 10:40:00,74.79,74.79,74.66,74.7,152359.0,68.7104,68.7104,68.5909,68.6277,152359.0
2018-06-08 10:50:00,74.7,74.89,74.67,74.84,99514.0,68.6277,68.8022,68.6001,68.7563,99514.0
2018-06-08 11:00:00,74.84,74.86,74.7,74.83,85869.0,68.7563,68.7747,68.6277,68.7471,85869.0
2018-06-08 11:10:00,74.83,74.92,74.79,74.8,155083.0,68.7471,68.8298,68.7104,68.7196,155083.0
2018-06-08 11:20:00,74.8,74.81,74.63,74.66,162320.0,68.7196,68.7288,68.5634,68.5909,162320.0
2018-06-08 11:30:00,74.66,74.74,74.46,74.48,202005.0,68.5909,68.6644,68.4072,68.4256,202005.0
2018-06-08 11:40:00,74.48,74.55,74.45,74.52,125060.0,68.4256,68.4899,68.398,68.4623,125060.0
2018-06-08 11:50:00,74.53,74.65,74.46,74.62,99338.0,68.4715,68.5818,68.4072,68.5542,99338.0
2018-06-08 12:00:00,74.62,74.83,74.61,74.82,82622.0,68.5542,68.7471,68.545,68.7379,82622.0
2018-06-08 12:10:00,74.83,74.87,74.82,74.87,77229.0,68.7471,68.7839,68.7379,68.7839,77229.0
2018-06-08 12:20:00,74.87,74.93,74.81,74.92,78348.0,68.7839,68.839,68.7288,68.8298,78348.0
2018-06-08 12:30:00,74.92,74.99,74.84,74.92,84731.0,68.8298,68.8941,68.7563,68.8298,84731.0
2018-06-08 12:40:00,74.92,74.94,74.9,74.94,82970.0,68.8298,68.8482,68.8114,68.8482,82970.0
2018-06-08 12:50:00,74.94,74.98,74.92,74.98,57941.0,68.8482,68.8849,68.8298,68.8849,57941.0
2018-06-08 13:00:00,74.98,74.98,74.8,74.83,89830.0,68.8849,68.8849,68.7196,68.7471,89830.0
2018-06-08 13:10:00,74.83,74.86,74.8,74.81,54603.0,68.7471,68.7747,68.7196,68.7288,54603.0
2018-06-08 13:20:00,74.81,74.83,74.77,74.8,38696.0,68.7288,68.7471,68.692,68.7196,38696.0
2018-06-08 13:30:00,74.8,74.84,74.75,74.81,73226.0,68.7196,68.7563,68.6736,68.7288,73226.0
2018-06-08 13:40:00,74.81,74.86,74.8,74.81,53947.0,68.7288,68.7747,68.7196,68.7288,53947.0
2018-06-08 13:50:00,74.82,74.84,74.7,74.77,95226.0,68.7379,68.7563,68.6277,68.692,95226.0
2018-06-08 14:00:00,74.78,74.84,74.78,74.83,55346.0,68.7012,68.7563,68.7012,68.7471,55346.0
2018-06-08 14:10:00,74.82,74.92,74.82,74.88,74218.0,68.7379,68.8298,68.7379,68.7931,74218.0
2018-06-08 14:20:00,74.87,74.88,74.84,74.85,47370.0,68.7839,68.7931,68.7563,68.7655,47370.0
2018-06-08 14:30:00,74.85,74.85,74.78,74.79,68577.0,68.7655,68.7655,68.7012,68.7104,68577.0
2018-06-08 14:40:00,74.79,74.81,74.7,74.78,104372.0,68.7104,68.7288,68.6277,68.7012,104372.0
2018-06-08 14:50:00,74.78,74.83,74.76,74.78,54733.0,68.7012,68.7471,68.6828,68.7012,54733.0
2018-06-08 15:00:00,74.78,74.79,74.74,74.74,59340.0,68.7012,68.7104,68.6644,68.6644,59340.0
2018-06-08 15:10:00,74.74,74.84,74.74,74.78,80426.0,68.6644,68.7563,68.6644,68.7012,80426.0
2018-06-08 15:20:00,74.78,74.87,74.76,74.84,64959.0,68.7012,68.7839,68.6828,68.7563,64959.0
2018-06-08 15:30:00,74.86,74.88,74.81,74.87,100002.0,68.7747,68.7931,68.7288,68.7839,100002.0
2018-06-08 15:40:00,74.87,74.89,74.75,74.78,163730.0,68.7839,68.8022,68.6736,68.7012,163730.0
2018-06-08 15:50:00,74.78,74.9,74.78,74.89,513277.0,68.7012,68.8114,68.7012,68.8022,513277.0
2018-06-11 09:30:00,75.06,75.21,74.9,74.96,222397.0,68.9584,69.0962,68.8114,68.8666,222397.0
2018-06-11 09:40:00,74.96,74.97,74.7,74.74,142472.0,68.8666,68.8757,68.6277,68.6644,142472.0
2018-06-11 09:50:00,74.75,75.01,74.75,74.84,63415.0,68.6736,68.9125,68.6736,68.7563,63415.0
2018-06-11 10:00:00,74.84,74.9,74.8,74.86,67737.0,68.7563,68.8114,68.7196,68.7747,67737.0
2018-06-11 10:10:00,74.85,74.87,74.66,74.71,80187.0,68.7655,68.7839,68.5909,68.6369,80187.0
2018-06-11 10:20:00,74.7,74.72,74.59,74.6,236540.0,68.6277,68.6461,68.5266,68.5358,236540.0
2018-06-11 10:30:00,74.6,74.68,74.54,74.56,79676.0,68.5358,68.6093,68.4807,68.4991,79676.0
2018-06-11 10:40:00,74.57,74.65,74.54,74.64,83956.0,68.5083,68.5818,68.4807,68.5726,83956.0
2018-06-11 10:50:00,74.64,74.69,74.59,74.67,81174.0,68.5726,68.6185,68.5266,68.6001,81174.0
2018-06-11 11:00:00,74.68,74.75,74.65,74.71,89738.0,68.6093,68.6736,68.5818,68.6369,89738.0
2018-06-11 11:10:00,74.7,74.77,74.64,74.73,60172.0,68.6277,68.692,68.5726,68.6553,60172.0
2018-06-11 11:20:00,74.73,74.8,74.7,74.72,92190.0,68.6553,68.7196,68.6277,68.6461,92190.0
2018-06-11 11:30:00,74.72,74.78,74.69,74.73,81107.0,68.6461,68.7012,68.6185,68.6553,81107.0
2018-06-11 11:40:00,74.74,74.83,74.73,74.77,145059.0,68.6644,68.7471,68.6553,68.692,145059.0
2018-06-11 11:50:00,74.77,74.77,74.61,74.64,79240.0,68.692,68.692,68.545,68.5726,79240.0
2018-06-11 12:00:00,74.64,74.68,74.56,74.67,98196.0,68.5726,68.6093,68.4991,68.6001,98196.0
2018-06-11 12:10:00,74.68,74.75,74.64,74.75,125824.0,68.6093,68.6736,68.5726,68.6736,125824.0
2018-06-11 12:20:00,74.75,74.8,74.72,74.75,94355.0,68.6736,68.7196,68.6461,68.6736,94355.0
2018-06-11 12:30:00,74.75,74.78,74.7,74.78,42775.0,68.6736,68.7012,68.6277,68.7012,42775.0
2018-06-11 12:40:00,74.77,74.78,74.69,74.71,71683.0,68.692,68.7012,68.6185,68.6369,71683.0
2018-06-11 12:50:00,74.71,74.73,74.69,74.71,44900.0,68.6369,68.6553,68.6185,68.6369,44900.0
2018-06-11 13:00:00,74.72,74.75,74.67,74.7,50982.0,68.6461,68.6736,68.6001,68.6277,50982.0
2018-06-11 13:10:00,74.7,74.7,74.65,74.69,49901.0,68.6277,68.6277,68.5818,68.6185,49901.0
2018-06-11 13:20:00,74.68,74.7,74.64,74.67,65911.0,68.6093,68.6277,68.5726,68.6001,65911.0
2018-06-11 13:30:00,74.67,74.73,74.67,74.7,36895.0,68.6001,68.6553,68.6001,68.6277,36895.0
2018-06-11 13:40:00,74.69,74.7,74.64,74.65,46185.0,68.6185,68.6277,68.5726,68.5818,46185.0
2018-06-11 13:50:00,74.64,74.71,74.6,74.7,97492.0,68.5726,68.6369,68.5358,68.6277,97492.0
2018-06-11 14:00:00,74.7,74.71,74.65,74.7,52222.0,68.6277,68.6369,68.5818,68.6277,52222.0
2018-06-11 14:10:00,74.69,74.69,74.64,74.68,51795.0,68.6185,68.6185,68.5726,68.6093,51795.0
2018-06-11 14:20:00,74.67,74.72,74.64,74.7,59517.0,68.6001,68.6461,68.5726,68.6277,59517.0
2018-06-11 14:30:00,74.69,74.71,74.65,74.69,96515.0,68.6185,68.6369,68.5818,68.6185,96515.0
2018-06-11 14:40:00,74.69,74.69,74.61,74.63,67811.0,68.6185,68.6185,68.545,68.5634,67811.0
2018-06-11 14:50:00,74.63,74.76,74.63,74.76,72081.0,68.5634,68.6828,68.5634,68.6828,72081.0
2018-06-11 15:00:00,74.76,74.88,74.76,74.86,58300.0,68.6828,68.7931,68.6828,68.7747,58300.0
2018-06-11 15:10:00,74.86,74.9,74.85,74.88,77969.0,68.7747,68.8114,68.7655,68.7931,77969.0
2018-06-11 15:20:00,74.87,74.89,74.82,74.84,99554.0,68.7839,68.8022,68.7379,68.7563,99554.0
2018-06-11 15:30:00,74.83,74.85,74.75,74.76,93490.0,68.7471,68.7655,68.6736,68.6828,93490.0
2018-06-11 15:40:00,74.76,74.78,74.68,74.73,176365.0,68.6828,68.7012,68.6093,68.6553,176365.0
2018-06-11 15:50:00,74.73,74.74,74.56,74.59,378803.0,68.6553,68.6644,68.4991,68.5266,378803.0
2018-06-12 09:30:00,74.42,74.6,74.26,74.33,185994.0,68.3705,68.5358,68.2235,68.2878,185994.0
2018-06-12 09:40:00,74.33,74.37,74.18,74.26,136794.0,68.2878,68.3245,68.15,68.2235,136794.0
2018-06-12 09:50:00,74.26,74.36,74.2,74.25,82221.0,68.2235,68.3153,68.1683,68.2143,82221.0
2018-06-12 10:00:00,74.26,74.38,74.19,74.38,79231.0,68.2235,68.3337,68.1592,68.3337,79231.0
2018-06-12 10:10:00,74.38,74.47,74.33,74.39,98819.0,68.3337,68.4164,68.2878,68.3429,98819.0
2018-06-12 10:20:00,74.4,74.43,74.22,74.24,66001.0,68.3521,68.3796,68.1867,68.2051,66001.0
2018-06-12 10:30:00,74.23,74.44,74.19,74.42,79353.0,68.1959,68.3888,68.1592,68.3705,79353.0
2018-06-12 10:40:00,74.42,74.44,74.31,74.33,69958.0,68.3705,68.3888,68.2694,68.2878,69958.0
2018-06-12 10:50:00,74.33,74.36,74.26,74.31,107443.0,68.2878,68.3153,68.2235,68.2694,107443.0
2018-06-12 11:00:00,74.3,74.41,74.25,74.35,67501.0,68.2602,68.3613,68.2143,68.3061,67501.0
2018-06-12 11:10:00,74.35,74.38,74.17,74.23,91564.0,68.3061,68.3337,68.1408,68.1959,91564.0
2018-06-12 11:20:00,74.23,74.29,74.16,74.19,78988.0,68.1959,68.251,68.1316,68.1592,78988.0
2018-06-12 11:30:00,74.19,74.32,74.19,74.26,59224.0,68.1592,68.2786,68.1592,68.2235,59224.0
2018-06-12 11:40:00,74.26,74.32,74.24,74.3,71818.0,68.2235,68.2786,68.2051,68.2602,71818.0
2018-06-12 11:50:00,74.3,74.32,74.24,74.3,87049.0,68.2602,68.2786,68.2051,68.2602,87049.0
2018-06-12 12:00:00,74.3,74.42,74.27,74.41,68940.0,68.2602,68.3705,68.2326,68.3613,68940.0
2018-06-12 12:10:00,74.41,74.47,74.38,74.39,126597.0,68.3613,68.4164,68.3337,68.3429,126597.0
2018-06-12 12:20:00,74.39,74.42,74.39,74.39,29230.0,68.3429,68.3705,68.3429,68.3429,29230.0
2018-06-12 12:30:00,74.4,74.41,74.35,74.39,54283.0,68.3521,68.3613,68.3061,68.3429,54283.0
2018-06-12 12:40:00,74.38,74.48,74.37,74.48,42652.0,68.3337,68.4256,68.3245,68.4256,42652.0
2018-06-12 12:50:00,74.48,74.51,74.45,74.46,33969.0,68.4256,68.4531,68.398,68.4072,33969.0
2018-06-12 13:00:00,74.47,74.54,74.46,74.52,40819.0,68.4164,68.4807,68.4072,68.4623,40819.0
2018-06-12 13:10:00,74.52,74.59,74.51,74.52,37965.0,68.4623,68.5266,68.4531,68.4623,37965.0
2018-06-12 13:20:00,74.52,74.61,74.51,74.52,43640.0,68.4623,68.545,68.4531,68.4623,43640.0
2018-06-12 13:30:00,74.52,74.53,74.48,74.5,39388.0,68.4623,68.4715,68.4256,68.444,39388.0
2018-06-12 13:40:00,74.5,74.52,74.48,74.51,32540.0,68.444,68.4623,68.4256,68.4531,32540.0
2018-06-12 13:50:00,74.51,74.51,74.48,74.5,49150.0,68.4531,68.4531,68.4256,68.444,49150.0
2018-06-12 14:00:00,74.5,74.5,74.46,74.47,41866.0,68.444,68.444,68.4072,68.4164,41866.0
2018-06-12 14:10:00,74.46,74.48,74.41,74.42,47777.0,68.4072,68.4256,68.3613,68.3705,47777.0
2018-06-12 14:20:00,74.42,74.42,74.3,74.31,82833.0,68.3705,68.3705,68.2602,68.2694,82833.0
2018-06-12 14:30:00,74.31,74.32,74.29,74.31,86314.0,68.2694,68.2786,68.251,68.2694,86314.0
2018-06-12 14:40:00,74.3,74.31,74.19,74.2,75184.0,68.2602,68.2694,68.1592,68.1683,75184.0
2018-06-12 14:50:00,74.19,74.21,74.06,74.07,77944.0,68.1592,68.1775,68.0397,68.0489,77944.0
2018-06-12 15:00:00,74.07,74.16,74.06,74.12,87244.0,68.0489,68.1316,68.0397,68.0948,87244.0
2018-06-12 15:10:00,74.12,74.2,74.11,74.2,97476.0,68.0948,68.1683,68.0857,68.1683,97476.0
2018-06-12 15:20:00,74.2,74.24,74.19,74.2,102625.0,68.1683,68.2051,68.1592,68.1683,102625.0
2018-06-12 15:30:00,74.2,74.31,74.18,74.27,134818.0,68.1683,68.2694,68.15,68.2326,134818.0
2018-06-12 15:40:00,74.27,74.3,74.19,74.25,178448.0,68.2326,68.2602,68.1592,68.2143,178448.0
2018-06-12 15:50:00,74.25,74.34,74.25,74.29,378895.0,68.2143,68.297,68.2143,68.251,378895.0
2018-06-13 09:30:00,74.27,74.46,73.99,74.03,167428.0,68.2326,68.4072,67.9754,68.0122,167428.0
2018-06-13 09:40:00,74.05,74.24,74.03,74.23,87048.0,68.0305,68.2051,68.0122,68.1959,87048.0
2018-06-13 09:50:00,74.23,74.41,74.22,74.23,111454.0,68.1959,68.3613,68.1867,68.1959,111454.0
2018-06-13 10:00:00,74.23,74.31,74.16,74.27,75347.0,68.1959,68.2694,68.1316,68.2326,75347.0
2018-06-13 10:10:00,74.27,74.4,74.23,74.4,77096.0,68.2326,68.3521,68.1959,68.3521,77096.0
2018-06-13 10:20:00,74.39,74.71,74.39,74.65,102204.0,68.3429,68.6369,68.3429,68.5818,102204.0
2018-06-13 10:30:00,74.65,74.68,74.57,74.67,88156.0,68.5818,68.6093,68.5083,68.6001,88156.0
2018-06-13 10:40:00,74.66,74.69,74.45,74.45,78814.0,68.5909,68.6185,68.398,68.398,78814.0
2018-06-13 10:50:00,74.45,74.53,74.44,74.48,80736.0,68.398,68.4715,68.3888,68.4256,80736.0
2018-06-13 11:00:00,74.48,74.49,74.41,74.49,72901.0,68.4256,68.4348,68.3613,68.4348,72901.0
2018-06-13 11:10:00,74.49,74.72,74.48,74.72,71885.0,68.4348,68.6461,68.4256,68.6461,71885.0
2018-06-13 11:20:00,74.72,74.75,74.63,74.64,49171.0,68.6461,68.6736,68.5634,68.5726,49171.0
2018-06-13 11:30:00,74.64,74.76,74.63,74.76,56137.0,68.5726,68.6828,68.5634,68.6828,56137.0
2018-06-13 11:40:00,74.76,74.79,74.71,74.72,38324.0,68.6828,68.7104,68.6369,68.6461,38324.0
2018-06-13 11:50:00,74.72,74.9,74.71,74.83,67272.0,68.6461,68.8114,68.6369,68.7471,67272.0
2018-06-13 12:00:00,74.83,74.84,74.73,74.74,35259.0,68.7471,68.7563,68.6553,68.6644,35259.0
2018-06-13 12:10:00,74.73,74.73,74.59,74.6,46975.0,68.6553,68.6553,68.5266,68.5358,46975.0
2018-06-13 12:20:00,74.6,74.61,74.55,74.59,37205.0,68.5358,68.545,68.4899,68.5266,37205.0
2018-06-13 12:30:00,74.59,74.6,74.43,74.43,76741.0,68.5266,68.5358,68.3796,68.3796,76741.0
2018-06-13 12:40:00,74.43,74.48,74.41,74.47,45954.0,68.3796,68.4256,68.3613,68.4164,45954.0
2018-06-13 12:50:00,74.48,74.48,74.4,74.4,51809.0,68.4256,68.4256,68.3521,68.3521,51809.0
2018-06-13 13:00:00,74.4,74.4,74.38,74.39,55128.0,68.3521,68.3521,68.3337,68.3429,55128.0
2018-06-13 13:10:00,74.39,74.4,74.3,74.31,59364.0,68.3429,68.3521,68.2602,68.2694,59364.0
2018-06-13 13:20:00,74.31,74.32,74.27,74.28,42635.0,68.2694,68.2786,68.2326,68.2418,42635.0
2018-06-13 13:30:00,74.28,74.31,74.28,74.3,53645.0,68.2418,68.2694,68.2418,68.2602,53645.0
2018-06-13 13:40:00,74.3,74.36,74.29,74.32,73192.0,68.2602,68.3153,68.251,68.2786,73192.0
2018-06-13 13:50:00,74.33,74.35,74.31,74.35,39302.0,68.2878,68.3061,68.2694,68.3061,39302.0
2018-06-13 14:00:00,74.34,74.36,74.14,74.17,82188.0,68.297,68.3153,68.1132,68.1408,82188.0
2018-06-13 14:10:00,74.17,74.31,74.17,74.25,59073.0,68.1408,68.2694,68.1408,68.2143,59073.0
2018-06-13 14:20:00,74.25,74.25,74.1,74.13,62478.0,68.2143,68.2143,68.0765,68.104,62478.0
2018-06-13 14:30:00,74.12,74.21,74.07,74.2,83885.0,68.0948,68.1775,68.0489,68.1683,83885.0
2018-06-13 14:40:00,74.2,74.24,74.16,74.21,59101.0,68.1683,68.2051,68.1316,68.1775,59101.0
2018-06-13 14:50:00,74.22,74.41,74.22,74.35,74587.0,68.1867,68.3613,68.1867,68.3061,74587.0
2018-06-13 15:00:00,74.35,74.61,74.35,74.55,74631.0,68.3061,68.545,68.3061,68.4899,74631.0
2018-06-13 15:10:00,74.54,74.56,74.45,74.46,65293.0,68.4807,68.4991,68.398,68.4072,65293.0
2018-06-13 15:20:00,74.46,74.47,74.3,74.31,94247.0,68.4072,68.4164,68.2602,68.2694,94247.0
2018-06-13 15:30:00,74.31,74.4,74.3,74.33,105662.0,68.2694,68.3521,68.2602,68.2878,105662.0
2018-06-13 15:40:00,74.33,74.39,74.15,74.17,193682.0,68.2878,68.3429,68.1224,68.1408,193682.0
2018-06-13 15:50:00,74.16,74.24,74.09,74.13,547154.0,68.1316,68.2051,68.0673,68.104,547154.0
2018-06-14 09:30:00,74.6,74.97,74.35,74.94,174991.0,68.5358,68.8757,68.3061,68.8482,174991.0
2018-06-14 09:40:00,74.97,75.15,74.85,74.94,93160.0,68.8757,69.0411,68.7655,68.8482,93160.0
2018-06-14 09:50:00,74.93,74.94,74.65,74.69,84096.0,68.839,68.8482,68.5818,68.6185,84096.0
2018-06-14 10:00:00,74.69,75.08,74.68,74.98,77666.0,68.6185,68.9768,68.6093,68.8849,77666.0
2018-06-14 10:10:00,74.97,75.01,74.9,74.93,78824.0,68.8757,68.9125,68.8114,68.839,78824.0
2018-06-14 10:20:00,74.92,74.93,74.82,74.86,83891.0,68.8298,68.839,68.7379,68.7747,83891.0
2018-06-14 10:30:00,74.85,74.87,74.6,74.61,54241.0,68.7655,68.7839,68.5358,68.545,54241.0
2018-06-14 10:40:00,74.61,74.65,74.54,74.59,61300.0,68.545,68.5818,68.4807,68.5266,61300.0
2018-06-14 10:50:00,74.58,74.67,74.56,74.6,72264.0,68.5174,68.6001,68.4991,68.5358,72264.0
2018-06-14 11:00:00,74.59,74.61,74.45,74.46,72786.0,68.5266,68.545,68.398,68.4072,72786.0
2018-06-14 11:10:00,74.45,74.6,74.43,74.59,57833.0,68.398,68.5358,68.3796,68.5266,57833.0
2018-06-14 11:20:00,74.6,74.66,74.56,74.64,53895.0,68.5358,68.5909,68.4991,68.5726,53895.0
2018-06-14 11:30:00,74.65,74.71,74.59,74.71,49344.0,68.5818,68.6369,68.5266,68.6369,49344.0
2018-06-14 11:40:00,74.71,74.78,74.71,74.72,61249.0,68.6369,68.7012,68.6369,68.6461,61249.0
2018-06-14 11:50:00,74.73,74.75,74.72,74.74,37300.0,68.6553,68.6736,68.6461,68.6644,37300.0
2018-06-14 12:00:00,74.74,74.78,74.66,74.76,64751.0,68.6644,68.7012,68.5909,68.6828,64751.0
2018-06-14 12:10:00,74.77,74.79,74.69,74.69,33314.0,68.692,68.7104,68.6185,68.6185,33314.0
2018-06-14 12:20:00,74.7,74.72,74.58,74.58,35780.0,68.6277,68.6461,68.5174,68.5174,35780.0
2018-06-14 12:30:00,74.58,74.61,74.54,74.57,39885.0,68.5174,68.545,68.4807,68.5083,39885.0
2018-06-14 12:40:00,74.57,74.65,74.57,74.59,38120.0,68.5083,68.5818,68.5083,68.5266,38120.0
2018-06-14 12:50:00,74.59,74.67,74.59,74.66,49561.0,68.5266,68.6001,68.5266,68.5909,49561.0
2018-06-14 13:00:00,74.67,74.68,74.59,74.63,48144.0,68.6001,68.6093,68.5266,68.5634,48144.0
2018-06-14 13:10:00,74.63,74.65,74.58,74.63,58206.0,68.5634,68.5818,68.5174,68.5634,58206.0
2018-06-14 13:20:00,74.63,74.67,74.59,74.6,150573.0,68.5634,68.6001,68.5266,68.5358,150573.0
2018-06-14 13:30:00,74.6,74.75,74.58,74.7,79287.0,68.5358,68.6736,68.5174,68.6277,79287.0
2018-06-14 13:40:00,74.7,74.75,74.68,74.68,55719.0,68.6277,68.6736,68.6093,68.6093,55719.0
2018-06-14 13:50:00,74.68,74.68,74.56,74.56,68528.0,68.6093,68.6093,68.4991,68.4991,68528.0
2018-06-14 14:00:00,74.56,74.56,74.47,74.5,36649.0,68.4991,68.4991,68.4164,68.444,36649.0
2018-06-14 14:10:00,74.5,74.58,74.47,74.49,66960.0,68.444,68.5174,68.4164,68.4348,66960.0
2018-06-14 14:20:00,74.49,74.6,74.47,74.59,60040.0,68.4348,68.5358,68.4164,68.5266,60040.0
2018-06-14 14:30:00,74.59,74.65,74.58,74.63,49592.0,68.5266,68.5818,68.5174,68.5634,49592.0
2018-06-14 14:40:00,74.62,74.67,74.61,74.66,43586.0,68.5542,68.6001,68.545,68.5909,43586.0
2018-06-14 14:50:00,74.66,74.66,74.53,74.54,52868.0,68.5909,68.5909,68.4715,68.4807,52868.0
2018-06-14 15:00:00,74.54,74.61,74.51,74.61,60696.0,68.4807,68.545,68.4531,68.545,60696.0
2018-06-14 15:10:00,74.6,74.64,74.58,74.61,85193.0,68.5358,68.5726,68.5174,68.545,85193.0
2018-06-14 15:20:00,74.61,74.75,74.6,74.74,138219.0,68.545,68.6736,68.5358,68.6644,138219.0
2018-06-14 15:30:00,74.73,74.81,74.72,74.8,128912.0,68.6553,68.7288,68.6461,68.7196,128912.0
2018-06-14 15:40:00,74.81,74.81,74.7,74.77,204155.0,68.7288,68.7288,68.6277,68.692,204155.0
2018-06-14 15:50:00,74.77,74.77,74.63,74.72,530088.0,68.692,68.692,68.5634,68.6461,530088.0
2018-06-15 09:30:00,74.71,74.95,74.5,74.86,1934547.0,68.6369,68.8574,68.444,68.7747,1934547.0
2018-06-15 09:40:00,74.85,75.3,74.84,75.27,240767.0,68.7655,69.1789,68.7563,69.1514,240767.0
2018-06-15 09:50:00,75.27,75.34,75.05,75.29,105039.0,69.1514,69.2157,68.9492,69.1697,105039.0
2018-06-15 10:00:00,75.3,75.54,75.3,75.4,172978.0,69.1789,69.3994,69.1789,69.2708,172978.0
2018-06-15 10:10:00,75.41,75.71,75.4,75.62,145975.0,69.28,69.5556,69.2708,69.4729,145975.0
2018-06-15 10:20:00,75.61,75.71,75.47,75.47,99486.0,69.4637,69.5556,69.3351,69.3351,99486.0
2018-06-15 10:30:00,75.47,75.51,75.35,75.46,140695.0,69.3351,69.3718,69.2249,69.3259,140695.0
2018-06-15 10:40:00,75.47,75.47,75.27,75.33,83730.0,69.3351,69.3351,69.1514,69.2065,83730.0
2018-06-15 10:50:00,75.33,75.47,75.25,75.44,122302.0,69.2065,69.3351,69.133,69.3075,122302.0
2018-06-15 11:00:00,75.43,75.48,75.34,75.4,107626.0,69.2984,69.3443,69.2157,69.2708,107626.0
2018-06-15 11:10:00,75.4,75.47,75.34,75.39,96869.0,69.2708,69.3351,69.2157,69.2616,96869.0
2018-06-15 11:20:00,75.39,75.39,75.19,75.2,103852.0,69.2616,69.2616,69.0779,69.087,103852.0
2018-06-15 11:30:00,75.21,75.27,75.15,75.22,74973.0,69.0962,69.1514,69.0411,69.1054,74973.0
2018-06-15 11:40:00,75.22,75.33,75.22,75.29,96038.0,69.1054,69.2065,69.1054,69.1697,96038.0
2018-06-15 11:50:00,75.28,75.4,75.26,75.33,68855.0,69.1605,69.2708,69.1422,69.2065,68855.0
2018-06-15 12:00:00,75.34,75.39,75.31,75.33,49037.0,69.2157,69.2616,69.1881,69.2065,49037.0
2018-06-15 12:10:00,75.33,75.43,75.3,75.42,53809.0,69.2065,69.2984,69.1789,69.2892,53809.0
2018-06-15 12:20:00,75.41,75.44,75.35,75.38,58233.0,69.28,69.3075,69.2249,69.2524,58233.0
2018-06-15 12:30:00,75.38,75.42,75.35,75.41,42701.0,69.2524,69.2892,69.2249,69.28,42701.0
2018-06-15 12:40:00,75.42,75.46,75.34,75.36,56755.0,69.2892,69.3259,69.2157,69.234,56755.0
2018-06-15 12:50:00,75.36,75.37,75.31,75.35,36245.0,69.234,69.2432,69.1881,69.2249,36245.0
2018-06-15 13:00:00,75.35,75.38,75.31,75.37,57021.0,69.2249,69.2524,69.1881,69.2432,57021.0
2018-06-15 13:10:00,75.37,75.39,75.32,75.32,57140.0,69.2432,69.2616,69.1973,69.1973,57140.0
2018-06-15 13:20:00,75.33,75.35,75.26,75.28,61667.0,69.2065,69.2249,69.1422,69.1605,61667.0
2018-06-15 13:30:00,75.28,75.37,75.28,75.37,47979.0,69.1605,69.2432,69.1605,69.2432,47979.0
2018-06-15 13:40:00,75.37,75.37,75.28,75.28,57975.0,69.2432,69.2432,69.1605,69.1605,57975.0
2018-06-15 13:50:00,75.28,75.32,75.26,75.3,51863.0,69.1605,69.1973,69.1422,69.1789,51863.0
2018-06-15 14:00:00,75.31,75.4,75.31,75.4,39896.0,69.1881,69.2708,69.1881,69.2708,39896.0
2018-06-15 14:10:00,75.39,75.55,75.38,75.55,72108.0,69.2616,69.4086,69.2524,69.4086,72108.0
2018-06-15 14:20:00,75.55,75.78,75.55,75.73,116585.0,69.4086,69.6199,69.4086,69.574,116585.0
2018-06-15 14:30:00,75.73,75.78,75.7,75.73,61134.0,69.574,69.6199,69.5464,69.574,61134.0
2018-06-15 14:40:00,75.74,75.8,75.73,75.75,50485.0,69.5832,69.6383,69.574,69.5923,50485.0
2018-06-15 14:50:00,75.75,75.81,75.74,75.77,45852.0,69.5923,69.6475,69.5832,69.6107,45852.0
2018-06-15 15:00:00,75.77,75.78,75.68,75.69,84852.0,69.6107,69.6199,69.528,69.5372,84852.0
2018-06-15 15:10:00,75.69,75.7,75.59,75.6,111897.0,69.5372,69.5464,69.4453,69.4545,111897.0
2018-06-15 15:20:00,75.61,75.73,75.59,75.71,97797.0,69.4637,69.574,69.4453,69.5556,97797.0
2018-06-15 15:30:00,75.72,75.76,75.7,75.75,159961.0,69.5648,69.6015,69.5464,69.5923,159961.0
2018-06-15 15:40:00,75.75,75.75,75.56,75.64,271498.0,69.5923,69.5923,69.4178,69.4913,271498.0
2018-06-15 15:50:00,75.66,75.85,75.62,75.84,603409.0,69.5097,69.6842,69.4729,69.675,603409.0
2018-06-18 09:30:00,75.28,75.39,74.91,75.04,230610.0,69.1605,69.2616,68.8206,68.9401,230610.0
2018-06-18 09:40:00,75.04,75.11,74.95,74.99,219950.0,68.9401,69.0044,68.8574,68.8941,219950.0
2018-06-18 09:50:00,74.97,75.34,74.94,75.23,103075.0,68.8757,69.2157,68.8482,69.1146,103075.0
2018-06-18 10:00:00,75.24,75.28,75.13,75.22,92440.0,69.1238,69.1605,69.0227,69.1054,92440.0
2018-06-18 10:10:00,75.23,75.26,75.01,75.08,172284.0,69.1146,69.1422,68.9125,68.9768,172284.0
2018-06-18 10:20:00,75.08,75.51,75.08,75.49,106998.0,68.9768,69.3718,68.9768,69.3535,106998.0
2018-06-18 10:30:00,75.49,75.65,75.48,75.58,97738.0,69.3535,69.5005,69.3443,69.4362,97738.0
2018-06-18 10:40:00,75.58,75.59,75.5,75.5,75678.0,69.4362,69.4453,69.3627,69.3627,75678.0
2018-06-18 10:50:00,75.51,75.68,75.49,75.58,117651.0,69.3718,69.528,69.3535,69.4362,117651.0
2018-06-18 11:00:00,75.59,75.6,75.48,75.58,76143.0,69.4453,69.4545,69.3443,69.4362,76143.0
2018-06-18 11:10:00,75.58,75.64,75.54,75.56,67337.0,69.4362,69.4913,69.3994,69.4178,67337.0
2018-06-18 11:20:00,75.56,75.62,75.48,75.58,83578.0,69.4178,69.4729,69.3443,69.4362,83578.0
2018-06-18 11:30:00,75.59,75.71,75.58,75.63,57855.0,69.4453,69.5556,69.4362,69.4821,57855.0
2018-06-18 11:40:00,75.62,75.74,75.58,75.73,48461.0,69.4729,69.5832,69.4362,69.574,48461.0
2018-06-18 11:50:00,75.72,75.77,75.53,75.53,34766.0,69.5648,69.6107,69.3902,69.3902,34766.0
2018-06-18 12:00:00,75.53,75.58,75.49,75.54,103002.0,69.3902,69.4362,69.3535,69.3994,103002.0
2018-06-18 12:10:00,75.53,75.53,75.45,75.46,27882.0,69.3902,69.3902,69.3167,69.3259,27882.0
2018-06-18 12:20:00,75.45,75.5,75.41,75.44,161858.0,69.3167,69.3627,69.28,69.3075,161858.0
2018-06-18 12:30:00,75.44,75.45,75.33,75.33,31046.0,69.3075,69.3167,69.2065,69.2065,31046.0
2018-06-18 12:40:00,75.33,75.35,75.29,75.3,31670.0,69.2065,69.2249,69.1697,69.1789,31670.0
2018-06-18 12:50:00,75.3,75.33,75.24,75.29,57446.0,69.1789,69.2065,69.1238,69.1697,57446.0
2018-06-18 13:00:00,75.29,75.37,75.27,75.27,45254.0,69.1697,69.2432,69.1514,69.1514,45254.0
2018-06-18 13:10:00,75.28,75.29,75.26,75.26,37178.0,69.1605,69.1697,69.1422,69.1422,37178.0
2018-06-18 13:20:00,75.27,75.34,75.27,75.32,39129.0,69.1514,69.2157,69.1514,69.1973,39129.0
2018-06-18 13:30:00,75.33,75.37,75.32,75.32,30608.0,69.2065,69.2432,69.1973,69.1973,30608.0
2018-06-18 13:40:00,75.33,75.35,75.28,75.33,55056.0,69.2065,69.2249,69.1605,69.2065,55056.0
2018-06-18 13:50:00,75.34,75.34,75.28,75.29,43009.0,69.2157,69.2157,69.1605,69.1697,43009.0
2018-06-18 14:00:00,75.3,75.37,75.28,75.37,49081.0,69.1789,69.2432,69.1605,69.2432,49081.0
2018-06-18 14:10:00,75.37,75.44,75.37,75.44,62350.0,69.2432,69.3075,69.2432,69.3075,62350.0
2018-06-18 14:20:00,75.43,75.5,75.4,75.49,47281.0,69.2984,69.3627,69.2708,69.3535,47281.0
2018-06-18 14:30:00,75.49,75.5,75.42,75.44,54817.0,69.3535,69.3627,69.2892,69.3075,54817.0
2018-06-18 14:40:00,75.44,75.48,75.43,75.46,25278.0,69.3075,69.3443,69.2984,69.3259,25278.0
2018-06-18 14:50:00,75.47,75.53,75.46,75.53,40416.0,69.3351,69.3902,69.3259,69.3902,40416.0
2018-06-18 15:00:00,75.52,75.59,75.52,75.56,57486.0,69.381,69.4453,69.381,69.4178,57486.0
2018-06-18 15:10:00,75.56,75.61,75.55,75.58,37439.0,69.4178,69.4637,69.4086,69.4362,37439.0
2018-06-18 15:20:00,75.59,75.61,75.58,75.59,47209.0,69.4453,69.4637,69.4362,69.4453,47209.0
2018-06-18 15:30:00,75.6,75.66,75.59,75.65,75103.0,69.4545,69.5097,69.4453,69.5005,75103.0
2018-06-18 15:40:00,75.65,75.75,75.59,75.74,137815.0,69.5005,69.5923,69.4453,69.5832,137815.0
2018-06-18 15:50:00,75.74,75.75,75.59,75.62,371610.0,69.5832,69.5923,69.4453,69.4729,371610.0
2018-06-19 09:30:00,74.52,74.92,73.86,74.68,478675.0,68.4623,68.8298,67.856,68.6093,478675.0
2018-06-19 09:40:00,74.69,74.87,74.33,74.53,186531.0,68.6185,68.7839,68.2878,68.4715,186531.0
2018-06-19 09:50:00,74.56,74.63,74.19,74.25,158205.0,68.4991,68.5634,68.1592,68.2143,158205.0
2018-06-19 10:00:00,74.24,74.24,73.97,73.99,166707.0,68.2051,68.2051,67.957,67.9754,166707.0
2018-06-19 10:10:00,73.99,74.05,73.87,73.99,150594.0,67.9754,68.0305,67.8652,67.9754,150594.0
2018-06-19 10:20:00,73.99,74.02,73.8,73.87,135103.0,67.9754,68.003,67.8009,67.8652,135103.0
2018-06-19 10:30:00,73.87,74.0,73.83,73.85,153182.0,67.8652,67.9846,67.8284,67.8468,153182.0
2018-06-19 10:40:00,73.85,74.04,73.8,74.01,162833.0,67.8468,68.0213,67.8009,67.9938,162833.0
2018-06-19 10:50:00,74.01,74.14,73.94,74.06,160054.0,67.9938,68.1132,67.9295,68.0397,160054.0
2018-06-19 11:00:00,74.06,74.13,73.84,73.87,142560.0,68.0397,68.104,67.8376,67.8652,142560.0
2018-06-19 11:10:00,73.87,73.94,73.76,73.78,125768.0,67.8652,67.9295,67.7641,67.7825,125768.0
2018-06-19 11:20:00,73.79,73.91,73.65,73.87,148311.0,67.7917,67.9019,67.663,67.8652,148311.0
2018-06-19 11:30:00,73.88,74.19,73.82,74.17,225853.0,67.8744,68.1592,67.8192,68.1408,225853.0
2018-06-19 11:40:00,74.17,74.2,74.06,74.15,144343.0,68.1408,68.1683,68.0397,68.1224,144343.0
2018-06-19 11:50:00,74.16,74.23,74.06,74.1,161596.0,68.1316,68.1959,68.0397,68.0765,161596.0
2018-06-19 12:00:00,74.09,74.12,73.98,74.1,96656.0,68.0673,68.0948,67.9662,68.0765,96656.0
2018-06-19 12:10:00,74.1,74.25,74.04,74.23,152278.0,68.0765,68.2143,68.0213,68.1959,152278.0
2018-06-19 12:20:00,74.22,74.24,74.09,74.09,73774.0,68.1867,68.2051,68.0673,68.0673,73774.0
2018-06-19 12:30:00,74.09,74.11,74.03,74.05,76149.0,68.0673,68.0857,68.0122,68.0305,76149.0
2018-06-19 12:40:00,74.04,74.06,74.0,74.05,72817.0,68.0213,68.0397,67.9846,68.0305,72817.0
2018-06-19 12:50:00,74.06,74.12,73.99,74.0,94133.0,68.0397,68.0948,67.9754,67.9846,94133.0
2018-06-19 13:00:00,73.99,74.01,73.87,73.92,94969.0,67.9754,67.9938,67.8652,67.9111,94969.0
2018-06-19 13:10:00,73.91,73.92,73.82,73.88,88087.0,67.9019,67.9111,67.8192,67.8744,88087.0
2018-06-19 13:20:00,73.89,73.93,73.79,73.8,55696.0,67.8835,67.9203,67.7917,67.8009,55696.0
2018-06-19 13:30:00,73.79,73.79,73.73,73.76,103050.0,67.7917,67.7917,67.7365,67.7641,103050.0
2018-06-19 13:40:00,73.77,73.83,73.71,73.83,102748.0,67.7733,67.8284,67.7182,67.8284,102748.0
2018-06-19 13:50:00,73.82,73.85,73.77,73.78,86375.0,67.8192,67.8468,67.7733,67.7825,86375.0
2018-06-19 14:00:00,73.79,74.16,73.78,74.1,118493.0,67.7917,68.1316,67.7825,68.0765,118493.0
2018-06-19 14:10:00,74.1,74.12,74.03,74.1,148869.0,68.0765,68.0948,68.0122,68.0765,148869.0
2018-06-19 14:20:00,74.11,74.18,74.01,74.02,97418.0,68.0857,68.15,67.9938,68.003,97418.0
2018-06-19 14:30:00,74.02,74.11,74.01,74.06,84763.0,68.003,68.0857,67.9938,68.0397,84763.0
2018-06-19 14:40:00,74.06,74.23,74.06,74.16,96469.0,68.0397,68.1959,68.0397,68.1316,96469.0
2018-06-19 14:50:00,74.17,74.33,74.16,74.26,141987.0,68.1408,68.2878,68.1316,68.2235,141987.0
2018-06-19 15:00:00,74.27,74.29,74.15,74.17,107827.0,68.2326,68.251,68.1224,68.1408,107827.0
2018-06-19 15:10:00,74.18,74.26,74.17,74.22,116232.0,68.15,68.2235,68.1408,68.1867,116232.0
2018-06-19 15:20:00,74.22,74.28,74.2,74.26,101775.0,68.1867,68.2418,68.1683,68.2235,101775.0
2018-06-19 15:30:00,74.26,74.31,74.22,74.23,139540.0,68.2235,68.2694,68.1867,68.1959,139540.0
2018-06-19 15:40:00,74.23,74.24,74.15,74.17,219232.0,68.1959,68.2051,68.1224,68.1408,219232.0
2018-06-19 15:50:00,74.17,74.3,74.16,74.26,438734.0,68.1408,68.2602,68.1316,68.2235,438734.0
2018-06-20 09:30:00,74.2,74.69,74.14,74.41,303199.0,68.1683,68.6185,68.1132,68.3613,303199.0
2018-06-20 09:40:00,74.4,74.4,73.98,74.01,120688.0,68.3521,68.3521,67.9662,67.9938,120688.0
2018-06-20 09:50:00,74.01,74.26,73.97,74.05,120014.0,67.9938,68.2235,67.957,68.0305,120014.0
2018-06-20 10:00:00,74.04,74.16,74.0,74.13,132097.0,68.0213,68.1316,67.9846,68.104,132097.0
2018-06-20 10:10:00,74.12,74.28,73.99,74.14,113932.0,68.0948,68.2418,67.9754,68.1132,113932.0
2018-06-20 10:20:00,74.13,74.3,74.13,74.22,97309.0,68.104,68.2602,68.104,68.1867,97309.0
2018-06-20 10:30:00,74.23,74.28,74.06,74.28,90778.0,68.1959,68.2418,68.0397,68.2418,90778.0
2018-06-20 10:40:00,74.3,74.33,74.24,74.31,65375.0,68.2602,68.2878,68.2051,68.2694,65375.0
2018-06-20 10:50:00,74.3,74.44,74.29,74.37,64649.0,68.2602,68.3888,68.251,68.3245,64649.0
2018-06-20 11:00:00,74.38,74.39,74.18,74.22,140407.0,68.3337,68.3429,68.15,68.1867,140407.0
2018-06-20 11:10:00,74.23,74.31,74.17,74.28,80869.0,68.1959,68.2694,68.1408,68.2418,80869.0
2018-06-20 11:20:00,74.29,74.33,74.26,74.27,58107.0,68.251,68.2878,68.2235,68.2326,58107.0
2018-06-20 11:30:00,74.27,74.35,74.27,74.28,67133.0,68.2326,68.3061,68.2326,68.2418,67133.0
2018-06-20 11:40:00,74.28,74.39,74.27,74.37,74845.0,68.2418,68.3429,68.2326,68.3245,74845.0
2018-06-20 11:50:00,74.37,74.47,74.34,74.47,56228.0,68.3245,68.4164,68.297,68.4164,56228.0
2018-06-20 12:00:00,74.47,74.67,74.46,74.61,64927.0,68.4164,68.6001,68.4072,68.545,64927.0
2018-06-20 12:10:00,74.61,74.67,74.57,74.66,35294.0,68.545,68.6001,68.5083,68.5909,35294.0
2018-06-20 12:20:00,74.66,74.71,74.63,74.68,72197.0,68.5909,68.6369,68.5634,68.6093,72197.0
2018-06-20 12:30:00,74.68,74.8,74.67,74.78,56972.0,68.6093,68.7196,68.6001,68.7012,56972.0
2018-06-20 12:40:00,74.78,74.91,74.75,74.91,81505.0,68.7012,68.8206,68.6736,68.8206,81505.0
2018-06-20 12:50:00,74.9,74.91,74.85,74.9,76469.0,68.8114,68.8206,68.7655,68.8114,76469.0
2018-06-20 13:00:00,74.9,74.91,74.81,74.82,37152.0,68.8114,68.8206,68.7288,68.7379,37152.0
2018-06-20 13:10:00,74.81,74.84,74.77,74.79,45816.0,68.7288,68.7563,68.692,68.7104,45816.0
2018-06-20 13:20:00,74.79,74.83,74.76,74.8,46544.0,68.7104,68.7471,68.6828,68.7196,46544.0
2018-06-20 13:30:00,74.81,74.87,74.74,74.74,39450.0,68.7288,68.7839,68.6644,68.6644,39450.0
2018-06-20 13:40:00,74.74,74.82,74.73,74.78,50343.0,68.6644,68.7379,68.6553,68.7012,50343.0
2018-06-20 13:50:00,74.78,74.84,74.74,74.84,39699.0,68.7012,68.7563,68.6644,68.7563,39699.0
2018-06-20 14:00:00,74.84,74.85,74.77,74.78,55168.0,68.7563,68.7655,68.692,68.7012,55168.0
2018-06-20 14:10:00,74.78,74.78,74.65,74.66,86628.0,68.7012,68.7012,68.5818,68.5909,86628.0
2018-06-20 14:20:00,74.65,74.67,74.58,74.65,81900.0,68.5818,68.6001,68.5174,68.5818,81900.0
2018-06-20 14:30:00,74.65,74.69,74.62,74.67,61072.0,68.5818,68.6185,68.5542,68.6001,61072.0
2018-06-20 14:40:00,74.67,74.67,74.57,74.58,43998.0,68.6001,68.6001,68.5083,68.5174,43998.0
2018-06-20 14:50:00,74.57,74.66,74.56,74.59,79403.0,68.5083,68.5909,68.4991,68.5266,79403.0
2018-06-20 15:00:00,74.6,74.7,74.57,74.65,85729.0,68.5358,68.6277,68.5083,68.5818,85729.0
2018-06-20 15:10:00,74.65,74.69,74.63,74.66,64861.0,68.5818,68.6185,68.5634,68.5909,64861.0
2018-06-20 15:20:00,74.66,74.83,74.64,74.83,64323.0,68.5909,68.7471,68.5726,68.7471,64323.0
2018-06-20 15:30:00,74.83,74.87,74.78,74.85,88244.0,68.7471,68.7839,68.7012,68.7655,88244.0
2018-06-20 15:40:00,74.85,74.85,74.75,74.77,156270.0,68.7655,68.7655,68.6736,68.692,156270.0
2018-06-20 15:50:00,74.78,74.83,74.71,74.74,374155.0,68.7012,68.7471,68.6369,68.6644,374155.0
2018-06-21 09:30:00,73.8,74.18,73.55,74.12,320155.0,67.8009,68.15,67.5712,68.0948,320155.0
2018-06-21 09:40:00,74.12,74.79,74.11,74.65,270106.0,68.0948,68.7104,68.0857,68.5818,270106.0
2018-06-21 09:50:00,74.65,74.7,74.39,74.44,140989.0,68.5818,68.6277,68.3429,68.3888,140989.0
2018-06-21 10:00:00,74.43,74.58,74.17,74.18,148249.0,68.3796,68.5174,68.1408,68.15,148249.0
2018-06-21 10:10:00,74.17,74.33,74.07,74.1,104257.0,68.1408,68.2878,68.0489,68.0765,104257.0
2018-06-21 10:20:00,74.11,74.13,73.99,74.07,85531.0,68.0857,68.104,67.9754,68.0489,85531.0
2018-06-21 10:30:00,74.08,74.21,74.04,74.09,101029.0,68.0581,68.1775,68.0213,68.0673,101029.0
2018-06-21 10:40:00,74.08,74.12,73.95,74.07,84076.0,68.0581,68.0948,67.9387,68.0489,84076.0
2018-06-21 10:50:00,74.08,74.18,74.06,74.09,76848.0,68.0581,68.15,68.0397,68.0673,76848.0
2018-06-21 11:00:00,74.08,74.25,74.04,74.09,90036.0,68.0581,68.2143,68.0213,68.0673,90036.0
2018-06-21 11:10:00,74.1,74.17,74.03,74.12,75214.0,68.0765,68.1408,68.0122,68.0948,75214.0
2018-06-21 11:20:00,74.13,74.13,73.98,73.98,81858.0,68.104,68.104,67.9662,67.9662,81858.0
2018-06-21 11:30:00,73.98,74.08,73.95,74.04,64104.0,67.9662,68.0581,67.9387,68.0213,64104.0
2018-06-21 11:40:00,74.05,74.07,73.97,74.01,55385.0,68.0305,68.0489,67.957,67.9938,55385.0
2018-06-21 11:50:00,74.02,74.06,73.95,74.03,104682.0,68.003,68.0397,67.9387,68.0122,104682.0
2018-06-21 12:00:00,74.02,74.02,73.81,73.9,85834.0,68.003,68.003,67.81,67.8927,85834.0
2018-06-21 12:10:00,73.9,74.0,73.9,73.98,62789.0,67.8927,67.9846,67.8927,67.9662,62789.0
2018-06-21 12:20:00,73.98,73.98,73.91,73.95,44719.0,67.9662,67.9662,67.9019,67.9387,44719.0
2018-06-21 12:30:00,73.95,73.97,73.83,73.84,49732.0,67.9387,67.957,67.8284,67.8376,49732.0
2018-06-21 12:40:00,73.84,73.87,73.75,73.85,58954.0,67.8376,67.8652,67.7549,67.8468,58954.0
2018-06-21 12:50:00,73.84,73.87,73.76,73.8,58019.0,67.8376,67.8652,67.7641,67.8009,58019.0
2018-06-21 13:00:00,73.81,73.81,73.71,73.81,56339.0,67.81,67.81,67.7182,67.81,56339.0
2018-06-21 13:10:00,73.81,73.84,73.8,73.84,44730.0,67.81,67.8376,67.8009,67.8376,44730.0
2018-06-21 13:20:00,73.83,73.93,73.82,73.86,54260.0,67.8284,67.9203,67.8192,67.856,54260.0
2018-06-21 13:30:00,73.86,73.88,73.82,73.82,53368.0,67.856,67.8744,67.8192,67.8192,53368.0
2018-06-21 13:40:00,73.82,73.94,73.8,73.94,52524.0,67.8192,67.9295,67.8009,67.9295,52524.0
2018-06-21 13:50:00,73.94,74.0,73.89,74.0,54353.0,67.9295,67.9846,67.8835,67.9846,54353.0
2018-06-21 14:00:00,73.99,74.15,73.98,74.12,80758.0,67.9754,68.1224,67.9662,68.0948,80758.0
2018-06-21 14:10:00,74.12,74.13,74.02,74.09,101670.0,68.0948,68.104,68.003,68.0673,101670.0
2018-06-21 14:20:00,74.09,74.14,74.08,74.1,56781.0,68.0673,68.1132,68.0581,68.0765,56781.0
2018-06-21 14:30:00,74.11,74.12,73.97,73.98,103911.0,68.0857,68.0948,67.957,67.9662,103911.0
2018-06-21 14:40:00,73.99,74.03,73.93,74.0,61619.0,67.9754,68.0122,67.9203,67.9846,61619.0
2018-06-21 14:50:00,74.0,74.01,73.94,73.95,62983.0,67.9846,67.9938,67.9295,67.9387,62983.0
2018-06-21 15:00:00,73.94,74.42,73.92,74.34,226947.0,67.9295,68.3705,67.9111,68.297,226947.0
2018-06-21 15:10:00,74.34,74.35,74.07,74.08,99797.0,68.297,68.3061,68.0489,68.0581,99797.0
2018-06-21 15:20:00,74.09,74.09,73.93,74.03,139238.0,68.0673,68.0673,67.9203,68.0122,139238.0
2018-06-21 15:30:00,74.01,74.03,73.95,74.01,135102.0,67.9938,68.0122,67.9387,67.9938,135102.0
2018-06-21 15:40:00,74.01,74.02,73.86,73.98,234528.0,67.9938,68.003,67.856,67.9662,234528.0
2018-06-21 15:50:00,73.98,74.0,73.88,73.95,452014.0,67.9662,67.9846,67.8744,67.9387,452014.0
2018-06-22 09:30:00,73.53,74.41,73.52,74.33,306960.0,67.5528,68.3613,67.5436,68.2878,306960.0
2018-06-22 09:40:00,74.34,74.37,73.75,73.77,302996.0,68.297,68.3245,67.7549,67.7733,302996.0
2018-06-22 09:50:00,73.77,74.12,73.72,74.04,193185.0,67.7733,68.0948,67.7274,68.0213,193185.0
2018-06-22 10:00:00,74.04,74.15,73.94,74.06,178869.0,68.0213,68.1224,67.9295,68.0397,178869.0
2018-06-22 10:10:00,74.06,74.11,73.97,74.08,210635.0,68.0397,68.0857,67.957,68.0581,210635.0
2018-06-22 10:20:00,74.08,74.08,73.89,73.92,157964.0,68.0581,68.0581,67.8835,67.9111,157964.0
2018-06-22 10:30:00,73.92,73.92,73.73,73.8,190475.0,67.9111,67.9111,67.7365,67.8009,190475.0
2018-06-22 10:40:00,73.8,73.97,73.77,73.84,165058.0,67.8009,67.957,67.7733,67.8376,165058.0
2018-06-22 10:50:00,73.84,73.95,73.7,73.93,146772.0,67.8376,67.9387,67.709,67.9203,146772.0
2018-06-22 11:00:00,73.93,74.22,73.93,74.2,207055.0,67.9203,68.1867,67.9203,68.1683,207055.0
2018-06-22 11:10:00,74.2,74.22,74.06,74.21,179314.0,68.1683,68.1867,68.0397,68.1775,179314.0
2018-06-22 11:20:00,74.22,74.33,74.17,74.3,228332.0,68.1867,68.2878,68.1408,68.2602,228332.0
2018-06-22 11:30:00,74.3,74.31,74.08,74.1,233433.0,68.2602,68.2694,68.0581,68.0765,233433.0
2018-06-22 11:40:00,74.11,74.15,73.98,73.99,159980.0,68.0857,68.1224,67.9662,67.9754,159980.0
2018-06-22 11:50:00,73.99,74.05,73.91,73.94,102009.0,67.9754,68.0305,67.9019,67.9295,102009.0
2018-06-22 12:00:00,73.94,74.01,73.9,74.0,93338.0,67.9295,67.9938,67.8927,67.9846,93338.0
2018-06-22 12:10:00,74.0,74.09,73.99,74.08,102602.0,67.9846,68.0673,67.9754,68.0581,102602.0
2018-06-22 12:20:00,74.08,74.09,73.91,73.95,114731.0,68.0581,68.0673,67.9019,67.9387,114731.0
2018-06-22 12:30:00,73.96,73.97,73.74,73.75,181007.0,67.9478,67.957,67.7457,67.7549,181007.0
2018-06-22 12:40:00,73.75,73.8,73.7,73.7,74152.0,67.7549,67.8009,67.709,67.709,74152.0
2018-06-22 12:50:00,73.7,73.78,73.56,73.6,136813.0,67.709,67.7825,67.5804,67.6171,136813.0
2018-06-22 13:00:00,73.6,73.71,73.58,73.71,102647.0,67.6171,67.7182,67.5987,67.7182,102647.0
2018-06-22 13:10:00,73.72,73.72,73.21,73.24,317519.0,67.7274,67.7274,67.2588,67.2864,317519.0
2018-06-22 13:20:00,73.25,73.52,73.22,73.51,317448.0,67.2956,67.5436,67.268,67.5344,317448.0
2018-06-22 13:30:00,73.52,73.52,73.32,73.41,121748.0,67.5436,67.5436,67.3599,67.4426,121748.0
2018-06-22 13:40:00,73.41,73.54,73.4,73.49,114919.0,67.4426,67.562,67.4334,67.5161,114919.0
2018-06-22 13:50:00,73.49,73.64,73.49,73.61,94228.0,67.5161,67.6539,67.5161,67.6263,94228.0
2018-06-22 14:00:00,73.6,73.71,73.59,73.7,74467.0,67.6171,67.7182,67.6079,67.709,74467.0
2018-06-22 14:10:00,73.71,73.76,73.64,73.67,99972.0,67.7182,67.7641,67.6539,67.6814,99972.0
2018-06-22 14:20:00,73.66,73.69,73.54,73.57,76622.0,67.6722,67.6998,67.562,67.5896,76622.0
2018-06-22 14:30:00,73.57,73.62,73.49,73.57,76287.0,67.5896,67.6355,67.5161,67.5896,76287.0
2018-06-22 14:40:00,73.56,73.76,73.56,73.75,81218.0,67.5804,67.7641,67.5804,67.7549,81218.0
2018-06-22 14:50:00,73.74,73.76,73.59,73.66,104552.0,67.7457,67.7641,67.6079,67.6722,104552.0
2018-06-22 15:00:00,73.67,73.67,73.55,73.66,94138.0,67.6814,67.6814,67.5712,67.6722,94138.0
2018-06-22 15:10:00,73.66,73.7,73.63,73.63,87036.0,67.6722,67.709,67.6447,67.6447,87036.0
2018-06-22 15:20:00,73.63,73.68,73.6,73.67,97925.0,67.6447,67.6906,67.6171,67.6814,97925.0
2018-06-22 15:30:00,73.67,73.68,73.5,73.53,167046.0,67.6814,67.6906,67.5252,67.5528,167046.0
2018-06-22 15:40:00,73.54,73.69,73.53,73.56,285749.0,67.562,67.6998,67.5528,67.5804,285749.0
2018-06-22 15:50:00,73.56,73.61,73.4,73.41,789897.0,67.5804,67.6263,67.4334,67.4426,789897.0
2018-06-25 09:30:00,73.32,73.36,72.8,73.07,271996.0,67.3599,67.3966,66.8821,67.1302,271996.0
2018-06-25 09:40:00,73.06,73.06,72.65,72.87,180908.0,67.121,67.121,66.7443,66.9465,180908.0
2018-06-25 09:50:00,72.87,73.07,72.74,72.77,180121.0,66.9465,67.1302,66.827,66.8546,180121.0
2018-06-25 10:00:00,72.77,72.78,72.47,72.62,226716.0,66.8546,66.8638,66.579,66.7168,226716.0
2018-06-25 10:10:00,72.64,72.66,72.39,72.43,192025.0,66.7351,66.7535,66.5055,66.5422,192025.0
2018-06-25 10:20:00,72.44,72.51,72.23,72.43,254986.0,66.5514,66.6157,66.3585,66.5422,254986.0
2018-06-25 10:30:00,72.43,72.61,72.42,72.58,136088.0,66.5422,66.7076,66.533,66.68,136088.0
2018-06-25 10:40:00,72.59,72.69,72.55,72.65,223561.0,66.6892,66.7811,66.6525,66.7443,223561.0
2018-06-25 10:50:00,72.66,72.84,72.61,72.63,124330.0,66.7535,66.9189,66.7076,66.726,124330.0
2018-06-25 11:00:00,72.63,72.67,72.34,72.35,131533.0,66.726,66.7627,66.4595,66.4687,131533.0
2018-06-25 11:10:00,72.36,72.42,72.25,72.3,178298.0,66.4779,66.533,66.3769,66.4228,178298.0
2018-06-25 11:20:00,72.3,72.31,72.13,72.14,179652.0,66.4228,66.432,66.2666,66.2758,179652.0
2018-06-25 11:30:00,72.14,72.52,72.12,72.37,351556.0,66.2758,66.6249,66.2574,66.4871,351556.0
2018-06-25 11:40:00,72.36,72.67,72.34,72.64,183984.0,66.4779,66.7627,66.4595,66.7351,183984.0
2018-06-25 11:50:00,72.64,72.68,72.57,72.59,111958.0,66.7351,66.7719,66.6708,66.6892,111958.0
2018-06-25 12:00:00,72.59,72.65,72.27,72.28,145885.0,66.6892,66.7443,66.3952,66.4044,145885.0
2018-06-25 12:10:00,72.28,72.46,72.21,72.44,132314.0,66.4044,66.5698,66.3401,66.5514,132314.0
2018-06-25 12:20:00,72.43,72.53,72.34,72.53,118506.0,66.5422,66.6341,66.4595,66.6341,118506.0
2018-06-25 12:30:00,72.53,72.59,72.43,72.43,159537.0,66.6341,66.6892,66.5422,66.5422,159537.0
2018-06-25 12:40:00,72.43,72.62,72.43,72.5,128706.0,66.5422,66.7168,66.5422,66.6065,128706.0
2018-06-25 12:50:00,72.51,72.74,72.5,72.69,132784.0,66.6157,66.827,66.6065,66.7811,132784.0
2018-06-25 13:00:00,72.68,72.69,72.59,72.64,83263.0,66.7719,66.7811,66.6892,66.7351,83263.0
2018-06-25 13:10:00,72.63,72.65,72.53,72.57,68520.0,66.726,66.7443,66.6341,66.6708,68520.0
2018-06-25 13:20:00,72.57,72.69,72.56,72.64,63242.0,66.6708,66.7811,66.6617,66.7351,63242.0
2018-06-25 13:30:00,72.64,72.72,72.63,72.67,77324.0,66.7351,66.8086,66.726,66.7627,77324.0
2018-06-25 13:40:00,72.67,72.97,72.65,72.86,201836.0,66.7627,67.0383,66.7443,66.9373,201836.0
2018-06-25 13:50:00,72.85,72.93,72.79,72.92,108490.0,66.9281,67.0016,66.873,66.9924,108490.0
2018-06-25 14:00:00,72.91,72.97,72.71,72.71,66237.0,66.9832,67.0383,66.7995,66.7995,66237.0
2018-06-25 14:10:00,72.7,72.75,72.58,72.58,102446.0,66.7903,66.8362,66.68,66.68,102446.0
2018-06-25 14:20:00,72.58,72.66,72.57,72.63,119281.0,66.68,66.7535,66.6708,66.726,119281.0
2018-06-25 14:30:00,72.62,72.63,72.29,72.29,116401.0,66.7168,66.726,66.4136,66.4136,116401.0
2018-06-25 14:40:00,72.29,72.31,72.15,72.16,100157.0,66.4136,66.432,66.285,66.2942,100157.0
2018-06-25 14:50:00,72.16,72.26,72.03,72.24,131537.0,66.2942,66.386,66.1747,66.3677,131537.0
2018-06-25 15:00:00,72.23,72.28,72.12,72.15,97911.0,66.3585,66.4044,66.2574,66.285,97911.0
2018-06-25 15:10:00,72.15,72.49,72.13,72.43,178556.0,66.285,66.5973,66.2666,66.5422,178556.0
2018-06-25 15:20:00,72.44,72.47,72.36,72.37,130277.0,66.5514,66.579,66.4779,66.4871,130277.0
2018-06-25 15:30:00,72.37,72.53,72.24,72.49,316011.0,66.4871,66.6341,66.3677,66.5973,316011.0
2018-06-25 15:40:00,72.48,72.56,72.43,72.45,331423.0,66.5882,66.6617,66.5422,66.5606,331423.0
2018-06-25 15:50:00,72.44,72.56,72.33,72.36,775536.0,66.5514,66.6617,66.4503,66.4779,775536.0
2018-06-26 09:30:00,72.5,72.62,72.35,72.6,220226.0,66.6065,66.7168,66.4687,66.6984,220226.0
2018-06-26 09:40:00,72.58,73.26,72.57,73.25,173279.0,66.68,67.3048,66.6708,67.2956,173279.0
2018-06-26 09:50:00,73.27,73.29,72.98,73.03,146291.0,67.3139,67.3323,67.0475,67.0934,146291.0
2018-06-26 10:00:00,73.03,73.13,72.83,72.9,209121.0,67.0934,67.1853,66.9097,66.974,209121.0
2018-06-26 10:10:00,72.9,73.01,72.79,72.82,210601.0,66.974,67.0751,66.873,66.9005,210601.0
2018-06-26 10:20:00,72.82,72.82,72.61,72.62,93381.0,66.9005,66.9005,66.7076,66.7168,93381.0
2018-06-26 10:30:00,72.62,72.86,72.61,72.8,97245.0,66.7168,66.9373,66.7076,66.8821,97245.0
2018-06-26 10:40:00,72.79,72.8,72.58,72.68,118072.0,66.873,66.8821,66.68,66.7719,118072.0
2018-06-26 10:50:00,72.68,72.71,72.54,72.54,104441.0,66.7719,66.7995,66.6433,66.6433,104441.0
2018-06-26 11:00:00,72.55,72.68,72.52,72.64,78269.0,66.6525,66.7719,66.6249,66.7351,78269.0
2018-06-26 11:10:00,72.65,72.7,72.53,72.58,87618.0,66.7443,66.7903,66.6341,66.68,87618.0
2018-06-26 11:20:00,72.58,72.67,72.53,72.53,80650.0,66.68,66.7627,66.6341,66.6341,80650.0
2018-06-26 11:30:00,72.54,72.67,72.52,72.66,61643.0,66.6433,66.7627,66.6249,66.7535,61643.0
2018-06-26 11:40:00,72.67,72.73,72.6,72.71,127583.0,66.7627,66.8178,66.6984,66.7995,127583.0
2018-06-26 11:50:00,72.71,72.71,72.63,72.63,93584.0,66.7995,66.7995,66.726,66.726,93584.0
2018-06-26 12:00:00,72.64,72.71,72.62,72.65,126426.0,66.7351,66.7995,66.7168,66.7443,126426.0
2018-06-26 12:10:00,72.65,72.74,72.6,72.7,132762.0,66.7443,66.827,66.6984,66.7903,132762.0
2018-06-26 12:20:00,72.7,72.8,72.68,72.73,68891.0,66.7903,66.8821,66.7719,66.8178,68891.0
2018-06-26 12:30:00,72.73,72.74,72.64,72.73,90095.0,66.8178,66.827,66.7351,66.8178,90095.0
2018-06-26 12:40:00,72.73,72.86,72.72,72.76,177174.0,66.8178,66.9373,66.8086,66.8454,177174.0
2018-06-26 12:50:00,72.77,72.78,72.69,72.77,82951.0,66.8546,66.8638,66.7811,66.8546,82951.0
2018-06-26 13:00:00,72.78,72.9,72.76,72.87,165194.0,66.8638,66.974,66.8454,66.9465,165194.0
2018-06-26 13:10:00,72.87,72.9,72.83,72.83,77874.0,66.9465,66.974,66.9097,66.9097,77874.0
2018-06-26 13:20:00,72.83,72.85,72.71,72.73,76280.0,66.9097,66.9281,66.7995,66.8178,76280.0
2018-06-26 13:30:00,72.73,72.8,72.71,72.8,75992.0,66.8178,66.8821,66.7995,66.8821,75992.0
2018-06-26 13:40:00,72.79,72.8,72.72,72.77,90763.0,66.873,66.8821,66.8086,66.8546,90763.0
2018-06-26 13:50:00,72.77,72.78,72.68,72.7,120807.0,66.8546,66.8638,66.7719,66.7903,120807.0
2018-06-26 14:00:00,72.7,72.81,72.69,72.72,149468.0,66.7903,66.8913,66.7811,66.8086,149468.0
2018-06-26 14:10:00,72.72,72.81,72.71,72.8,170332.0,66.8086,66.8913,66.7995,66.8821,170332.0
2018-06-26 14:20:00,72.8,72.92,72.76,72.89,211989.0,66.8821,66.9924,66.8454,66.9648,211989.0
2018-06-26 14:30:00,72.88,72.92,72.81,72.88,138212.0,66.9556,66.9924,66.8913,66.9556,138212.0
2018-06-26 14:40:00,72.88,72.88,72.77,72.78,143246.0,66.9556,66.9556,66.8546,66.8638,143246.0
2018-06-26 14:50:00,72.78,72.79,72.72,72.73,106799.0,66.8638,66.873,66.8086,66.8178,106799.0
2018-06-26 15:00:00,72.72,72.78,72.71,72.78,101617.0,66.8086,66.8638,66.7995,66.8638,101617.0
2018-06-26 15:10:00,72.78,72.78,72.68,72.7,124721.0,66.8638,66.8638,66.7719,66.7903,124721.0
2018-06-26 15:20:00,72.69,72.7,72.64,72.64,102523.0,66.7811,66.7903,66.7351,66.7351,102523.0
2018-06-26 15:30:00,72.65,72.77,72.64,72.7,179066.0,66.7443,66.8546,66.7351,66.7903,179066.0
2018-06-26 15:40:00,72.7,72.75,72.59,72.6,280437.0,66.7903,66.8362,66.6892,66.6984,280437.0
2018-06-26 15:50:00,72.59,72.66,72.55,72.57,751113.0,66.6892,66.7535,66.6525,66.6708,751113.0
2018-06-27 09:30:00,72.73,72.9,72.5,72.8,153828.0,66.8178,66.974,66.6065,66.8821,153828.0
2018-06-27 09:40:00,72.78,72.85,72.55,72.68,106998.0,66.8638,66.9281,66.6525,66.7719,106998.0
2018-06-27 09:50:00,72.69,72.71,72.57,72.68,106202.0,66.7811,66.7995,66.6708,66.7719,106202.0
2018-06-27 10:00:00,72.68,72.8,72.63,72.79,124015.0,66.7719,66.8821,66.726,66.873,124015.0
2018-06-27 10:10:00,72.79,72.94,72.78,72.78,116860.0,66.873,67.0108,66.8638,66.8638,116860.0
2018-06-27 10:20:00,72.78,72.82,72.74,72.74,114827.0,66.8638,66.9005,66.827,66.827,114827.0
2018-06-27 10:30:00,72.74,72.86,72.64,72.84,209302.0,66.827,66.9373,66.7351,66.9189,209302.0
2018-06-27 10:40:00,72.85,72.95,72.82,72.86,235614.0,66.9281,67.0199,66.9005,66.9373,235614.0
2018-06-27 10:50:00,72.85,72.88,72.81,72.82,115021.0,66.9281,66.9556,66.8913,66.9005,115021.0
2018-06-27 11:00:00,72.82,72.82,72.57,72.62,125667.0,66.9005,66.9005,66.6708,66.7168,125667.0
2018-06-27 11:10:00,72.62,72.71,72.59,72.66,143490.0,66.7168,66.7995,66.6892,66.7535,143490.0
2018-06-27 11:20:00,72.66,72.67,72.35,72.35,95375.0,66.7535,66.7627,66.4687,66.4687,95375.0
2018-06-27 11:30:00,72.36,72.45,72.3,72.32,190277.0,66.4779,66.5606,66.4228,66.4412,190277.0
2018-06-27 11:40:00,72.31,72.45,72.2,72.44,186167.0,66.432,66.5606,66.3309,66.5514,186167.0
2018-06-27 11:50:00,72.43,72.43,72.3,72.32,86977.0,66.5422,66.5422,66.4228,66.4412,86977.0
2018-06-27 12:00:00,72.32,72.39,72.31,72.33,83431.0,66.4412,66.5055,66.432,66.4503,83431.0
2018-06-27 12:10:00,72.33,72.35,72.26,72.32,114326.0,66.4503,66.4687,66.386,66.4412,114326.0
2018-06-27 12:20:00,72.31,72.33,72.16,72.17,76239.0,66.432,66.4503,66.2942,66.3034,76239.0
2018-06-27 12:30:00,72.17,72.18,72.07,72.11,68869.0,66.3034,66.3125,66.2115,66.2482,68869.0
2018-06-27 12:40:00,72.11,72.12,71.93,71.98,132995.0,66.2482,66.2574,66.0829,66.1288,132995.0
2018-06-27 12:50:00,71.99,72.01,71.84,71.88,128846.0,66.138,66.1564,66.0002,66.0369,128846.0
2018-06-27 13:00:00,71.88,71.89,71.74,71.77,121318.0,66.0369,66.0461,65.9083,65.9359,121318.0
2018-06-27 13:10:00,71.77,71.88,71.58,71.6,107575.0,65.9359,66.0369,65.7613,65.7797,107575.0
2018-06-27 13:20:00,71.6,71.72,71.59,71.65,89064.0,65.7797,65.8899,65.7705,65.8256,89064.0
2018-06-27 13:30:00,71.65,71.68,71.56,71.64,126983.0,65.8256,65.8532,65.7429,65.8164,126983.0
2018-06-27 13:40:00,71.64,71.65,71.52,71.55,125599.0,65.8164,65.8256,65.7062,65.7338,125599.0
2018-06-27 13:50:00,71.53,71.62,71.47,71.53,80151.0,65.7154,65.7981,65.6603,65.7154,80151.0
2018-06-27 14:00:00,71.54,71.62,71.48,71.48,64123.0,65.7246,65.7981,65.6694,65.6694,64123.0
2018-06-27 14:10:00,71.47,71.57,71.44,71.54,113132.0,65.6603,65.7521,65.6327,65.7246,113132.0
2018-06-27 14:20:00,71.54,71.74,71.49,71.5,210044.0,65.7246,65.9083,65.6786,65.6878,210044.0
2018-06-27 14:30:00,71.49,71.56,71.47,71.56,161423.0,65.6786,65.7429,65.6603,65.7429,161423.0
2018-06-27 14:40:00,71.56,71.76,71.54,71.64,80081.0,65.7429,65.9267,65.7246,65.8164,80081.0
2018-06-27 14:50:00,71.65,71.65,71.39,71.42,72711.0,65.8256,65.8256,65.5868,65.6143,72711.0
2018-06-27 15:00:00,71.43,71.43,71.27,71.28,139743.0,65.6235,65.6235,65.4765,65.4857,139743.0
2018-06-27 15:10:00,71.28,71.34,71.15,71.33,212438.0,65.4857,65.5408,65.3663,65.5316,212438.0
2018-06-27 15:20:00,71.33,71.53,71.32,71.52,187980.0,65.5316,65.7154,65.5225,65.7062,187980.0
2018-06-27 15:30:00,71.52,71.62,71.49,71.56,156494.0,65.7062,65.7981,65.6786,65.7429,156494.0
2018-06-27 15:40:00,71.57,71.65,71.44,71.47,276587.0,65.7521,65.8256,65.6327,65.6603,276587.0
2018-06-27 15:50:00,71.46,71.62,71.35,71.36,636833.0,65.6511,65.7981,65.55,65.5592,636833.0
2018-06-28 09:30:00,71.45,71.9,71.35,71.74,206704.0,65.6419,66.0553,65.55,65.9083,206704.0
2018-06-28 09:40:00,71.75,71.82,71.35,71.53,140676.0,65.9175,65.9818,65.55,65.7154,140676.0
2018-06-28 09:50:00,71.52,71.96,71.47,71.73,113846.0,65.7062,66.1104,65.6603,65.8991,113846.0
2018-06-28 10:00:00,71.74,71.98,71.72,71.79,219241.0,65.9083,66.1288,65.8899,65.9542,219241.0
2018-06-28 10:10:00,71.77,71.84,71.5,71.56,122041.0,65.9359,66.0002,65.6878,65.7429,122041.0
2018-06-28 10:20:00,71.54,71.73,71.51,71.54,128650.0,65.7246,65.8991,65.697,65.7246,128650.0
2018-06-28 10:30:00,71.53,71.58,71.4,71.56,138736.0,65.7154,65.7613,65.5959,65.7429,138736.0
2018-06-28 10:40:00,71.56,71.78,71.48,71.73,145772.0,65.7429,65.9451,65.6694,65.8991,145772.0
2018-06-28 10:50:00,71.73,71.84,71.62,71.69,302198.0,65.8991,66.0002,65.7981,65.8624,302198.0
2018-06-28 11:00:00,71.7,71.72,71.55,71.68,152696.0,65.8716,65.8899,65.7338,65.8532,152696.0
2018-06-28 11:10:00,71.68,71.76,71.61,71.69,127520.0,65.8532,65.9267,65.7889,65.8624,127520.0
2018-06-28 11:20:00,71.7,71.85,71.63,71.8,131281.0,65.8716,66.0094,65.8073,65.9634,131281.0
2018-06-28 11:30:00,71.79,71.94,71.73,71.89,252581.0,65.9542,66.0921,65.8991,66.0461,252581.0
2018-06-28 11:40:00,71.87,71.93,71.75,71.78,180862.0,66.0277,66.0829,65.9175,65.9451,180862.0
2018-06-28 11:50:00,71.78,71.91,71.73,71.87,62984.0,65.9451,66.0645,65.8991,66.0277,62984.0
2018-06-28 12:00:00,71.86,71.98,71.79,71.82,72864.0,66.0186,66.1288,65.9542,65.9818,72864.0
2018-06-28 12:10:00,71.83,71.89,71.78,71.79,79450.0,65.991,66.0461,65.9451,65.9542,79450.0
2018-06-28 12:20:00,71.79,71.79,71.55,71.64,151804.0,65.9542,65.9542,65.7338,65.8164,151804.0
2018-06-28 12:30:00,71.64,71.67,71.58,71.66,74665.0,65.8164,65.844,65.7613,65.8348,74665.0
2018-06-28 12:40:00,71.66,71.67,71.58,71.64,74716.0,65.8348,65.844,65.7613,65.8164,74716.0
2018-06-28 12:50:00,71.64,71.79,71.64,71.77,92148.0,65.8164,65.9542,65.8164,65.9359,92148.0
2018-06-28 13:00:00,71.78,71.8,71.69,71.71,110598.0,65.9451,65.9634,65.8624,65.8807,110598.0
2018-06-28 13:10:00,71.7,71.86,71.69,71.7,70481.0,65.8716,66.0186,65.8624,65.8716,70481.0
2018-06-28 13:20:00,71.7,71.72,71.68,71.71,147921.0,65.8716,65.8899,65.8532,65.8807,147921.0
2018-06-28 13:30:00,71.7,71.71,71.68,71.7,122257.0,65.8716,65.8807,65.8532,65.8716,122257.0
2018-06-28 13:40:00,71.7,71.89,71.67,71.86,92249.0,65.8716,66.0461,65.844,66.0186,92249.0
2018-06-28 13:50:00,71.85,72.07,71.84,72.0,116130.0,66.0094,66.2115,66.0002,66.1472,116130.0
2018-06-28 14:00:00,71.99,72.03,71.91,71.95,90313.0,66.138,66.1747,66.0645,66.1012,90313.0
2018-06-28 14:10:00,71.95,71.98,71.89,71.94,93108.0,66.1012,66.1288,66.0461,66.0921,93108.0
2018-06-28 14:20:00,71.95,72.05,71.94,72.03,120302.0,66.1012,66.1931,66.0921,66.1747,120302.0
2018-06-28 14:30:00,72.03,72.11,71.96,71.97,226320.0,66.1747,66.2482,66.1104,66.1196,226320.0
2018-06-28 14:40:00,71.97,72.01,71.89,71.95,123388.0,66.1196,66.1564,66.0461,66.1012,123388.0
2018-06-28 14:50:00,71.94,71.99,71.89,71.96,127516.0,66.0921,66.138,66.0461,66.1104,127516.0
2018-06-28 15:00:00,71.97,71.97,71.83,71.87,169994.0,66.1196,66.1196,65.991,66.0277,169994.0
2018-06-28 15:10:00,71.87,72.02,71.86,72.01,253351.0,66.0277,66.1655,66.0186,66.1564,253351.0
2018-06-28 15:20:00,72.01,72.12,71.89,71.9,292596.0,66.1564,66.2574,66.0461,66.0553,292596.0
2018-06-28 15:30:00,71.9,71.91,71.68,71.83,271865.0,66.0553,66.0645,65.8532,65.991,271865.0
2018-06-28 15:40:00,71.83,71.9,71.78,71.9,334014.0,65.991,66.0553,65.9451,66.0553,334014.0
2018-06-28 15:50:00,71.89,71.9,71.66,71.69,907672.0,66.0461,66.0553,65.8348,65.8624,907672.0
2018-06-29 09:30:00,78.76,79.86,78.36,79.24,3557408.0,72.3577,73.3682,71.9902,72.7986,3557408.0
2018-06-29 09:40:00,79.26,79.98,79.22,79.68,1586168.0,72.817,73.4785,72.7803,73.2029,1586168.0
2018-06-29 09:50:00,79.7,80.33,79.69,80.18,1774450.0,73.2212,73.8,73.2121,73.6622,1774450.0
2018-06-29 10:00:00,80.2,80.47,80.0,80.42,1142725.0,73.6806,73.9287,73.4969,73.8827,1142725.0
2018-06-29 10:10:00,80.42,81.0,80.33,80.92,1423758.0,73.8827,74.4156,73.8,74.3421,1423758.0
2018-06-29 10:20:00,80.91,80.95,80.58,80.67,698756.0,74.3329,74.3696,74.0297,74.1124,698756.0
2018-06-29 10:30:00,80.66,80.79,80.18,80.23,829102.0,74.1032,74.2226,73.6622,73.7082,829102.0
2018-06-29 10:40:00,80.21,80.35,80.05,80.35,723018.0,73.6898,73.8184,73.5428,73.8184,723018.0
2018-06-29 10:50:00,80.35,80.35,79.62,79.79,856834.0,73.8184,73.8184,73.1478,73.3039,856834.0
2018-06-29 11:00:00,79.78,80.15,79.66,80.01,885131.0,73.2947,73.6347,73.1845,73.506,885131.0
2018-06-29 11:10:00,80.01,80.05,79.44,79.45,873706.0,73.506,73.5428,72.9824,72.9916,873706.0
2018-06-29 11:20:00,79.44,79.84,79.27,79.78,722540.0,72.9824,73.3499,72.8262,73.2947,722540.0
2018-06-29 11:30:00,79.78,80.17,79.51,80.04,717363.0,73.2947,73.653,73.0467,73.5336,717363.0
2018-06-29 11:40:00,80.04,80.21,79.97,79.97,415535.0,73.5336,73.6898,73.4693,73.4693,415535.0
2018-06-29 11:50:00,79.97,80.12,79.88,80.03,469642.0,73.4693,73.6071,73.3866,73.5244,469642.0
2018-06-29 12:00:00,80.03,80.21,79.99,80.11,405613.0,73.5244,73.6898,73.4877,73.5979,405613.0
2018-06-29 12:10:00,80.11,80.55,80.07,80.51,530848.0,73.5979,74.0022,73.5612,73.9654,530848.0
2018-06-29 12:20:00,80.52,80.56,80.28,80.34,364308.0,73.9746,74.0113,73.7541,73.8092,364308.0
2018-06-29 12:30:00,80.34,80.34,80.01,80.16,386769.0,73.8092,73.8092,73.506,73.6439,386769.0
2018-06-29 12:40:00,80.16,80.35,80.15,80.26,239544.0,73.6439,73.8184,73.6347,73.7357,239544.0
2018-06-29 12:50:00,80.26,80.3,80.06,80.07,285361.0,73.7357,73.7725,73.552,73.5612,285361.0
2018-06-29 13:00:00,80.08,80.16,80.07,80.13,246342.0,73.5704,73.6439,73.5612,73.6163,246342.0
2018-06-29 13:10:00,80.13,80.22,80.08,80.15,297492.0,73.6163,73.699,73.5704,73.6347,297492.0
2018-06-29 13:20:00,80.15,80.15,79.91,79.97,429441.0,73.6347,73.6347,73.4142,73.4693,429441.0
2018-06-29 13:30:00,79.98,80.25,79.94,80.18,479596.0,73.4785,73.7265,73.4417,73.6622,479596.0
2018-06-29 13:40:00,80.18,80.35,80.08,80.09,384707.0,73.6622,73.8184,73.5704,73.5795,384707.0
2018-06-29 13:50:00,80.09,80.31,80.04,80.26,320158.0,73.5795,73.7817,73.5336,73.7357,320158.0
2018-06-29 14:00:00,80.25,80.38,80.09,80.1,264369.0,73.7265,73.846,73.5795,73.5887,264369.0
2018-06-29 14:10:00,80.11,80.2,80.04,80.19,293596.0,73.5979,73.6806,73.5336,73.6714,293596.0
2018-06-29 14:20:00,80.19,80.23,80.05,80.09,216666.0,73.6714,73.7082,73.5428,73.5795,216666.0
2018-06-29 14:30:00,80.09,80.11,79.87,79.9,388023.0,73.5795,73.5979,73.3774,73.405,388023.0
2018-06-29 14:40:00,79.89,80.06,79.81,79.97,322318.0,73.3958,73.552,73.3223,73.4693,322318.0
2018-06-29 14:50:00,79.97,80.03,79.93,79.95,316012.0,73.4693,73.5244,73.4326,73.4509,316012.0
2018-06-29 15:00:00,79.95,80.0,79.88,79.92,368190.0,73.4509,73.4969,73.3866,73.4234,368190.0
2018-06-29 15:10:00,79.93,79.96,79.85,79.92,436728.0,73.4326,73.4601,73.3591,73.4234,436728.0
2018-06-29 15:20:00,79.92,80.17,79.9,80.15,446201.0,73.4234,73.653,73.405,73.6347,446201.0
2018-06-29 15:30:00,80.16,80.21,79.98,80.14,505979.0,73.6439,73.6898,73.4785,73.6255,505979.0
2018-06-29 15:40:00,80.14,80.17,79.87,79.89,635949.0,73.6255,73.653,73.3774,73.3958,635949.0
2018-06-29 15:50:00,79.89,80.02,79.63,79.72,1598112.0,73.3958,73.5152,73.1569,73.2396,1598112.0
2018-07-02 09:30:00,78.6,79.48,78.54,79.28,733785.0,72.2107,73.0191,72.1555,72.8354,733785.0
2018-07-02 09:40:00,79.28,79.36,78.25,78.26,404730.0,72.8354,72.9089,71.8891,71.8983,404730.0
2018-07-02 09:50:00,78.25,78.72,77.85,78.72,434851.0,71.8891,72.3209,71.5216,72.3209,434851.0
2018-07-02 10:00:00,78.7,78.77,78.38,78.6,358715.0,72.3025,72.3668,72.0085,72.2107,358715.0
2018-07-02 10:10:00,78.6,78.63,78.33,78.56,241409.0,72.2107,72.2382,71.9626,72.1739,241409.0
2018-07-02 10:20:00,78.57,78.67,78.38,78.5,294976.0,72.1831,72.275,72.0085,72.1188,294976.0
2018-07-02 10:30:00,78.5,78.52,78.19,78.28,525093.0,72.1188,72.1372,71.834,71.9167,525093.0
2018-07-02 10:40:00,78.28,78.3,77.95,77.99,291897.0,71.9167,71.9351,71.6135,71.6503,291897.0
2018-07-02 10:50:00,77.98,78.16,77.94,78.13,259589.0,71.6411,71.8064,71.6043,71.7789,259589.0
2018-07-02 11:00:00,78.13,78.21,77.92,77.98,266716.0,71.7789,71.8524,71.5859,71.6411,266716.0
2018-07-02 11:10:00,78.0,78.0,77.59,77.67,363082.0,71.6594,71.6594,71.2828,71.3563,363082.0
2018-07-02 11:20:00,77.67,77.98,77.64,77.64,263209.0,71.3563,71.6411,71.3287,71.3287,263209.0
2018-07-02 11:30:00,77.65,77.67,77.45,77.52,345277.0,71.3379,71.3563,71.1541,71.2185,345277.0
2018-07-02 11:40:00,77.52,77.57,77.37,77.39,183636.0,71.2185,71.2644,71.0807,71.099,183636.0
2018-07-02 11:50:00,77.39,77.53,77.26,77.36,263240.0,71.099,71.2276,70.9796,71.0715,263240.0
2018-07-02 12:00:00,77.37,77.4,77.08,77.18,249736.0,71.0807,71.1082,70.8142,70.9061,249736.0
2018-07-02 12:10:00,77.18,77.18,77.02,77.11,172272.0,70.9061,70.9061,70.7591,70.8418,172272.0
2018-07-02 12:20:00,77.11,77.24,77.08,77.15,154995.0,70.8418,70.9612,70.8142,70.8785,154995.0
2018-07-02 12:30:00,77.15,77.37,77.14,77.32,179986.0,70.8785,71.0807,70.8693,71.0347,179986.0
2018-07-02 12:40:00,77.32,77.49,77.27,77.4,139682.0,71.0347,71.1909,70.9888,71.1082,139682.0
2018-07-02 12:50:00,77.41,77.54,77.38,77.47,136306.0,71.1174,71.2368,71.0898,71.1725,136306.0
2018-07-02 13:00:00,77.47,77.61,77.24,77.29,221508.0,71.1725,71.3011,70.9612,71.0072,221508.0
2018-07-02 13:10:00,77.28,77.29,77.15,77.19,177048.0,70.998,71.0072,70.8785,70.9153,177048.0
2018-07-02 13:20:00,77.19,77.31,77.17,77.23,157232.0,70.9153,71.0255,70.8969,70.952,157232.0
2018-07-02 13:30:00,77.23,77.48,77.22,77.46,183474.0,70.952,71.1817,70.9428,71.1633,183474.0
2018-07-02 13:40:00,77.46,77.71,77.44,77.63,142661.0,71.1633,71.393,71.145,71.3195,142661.0
2018-07-02 13:50:00,77.62,77.67,77.56,77.67,103578.0,71.3103,71.3563,71.2552,71.3563,103578.0
2018-07-02 14:00:00,77.68,77.73,77.6,77.69,189746.0,71.3655,71.4114,71.292,71.3746,189746.0
2018-07-02 14:10:00,77.68,77.91,77.67,77.86,274112.0,71.3655,71.5768,71.3563,71.5308,274112.0
2018-07-02 14:20:00,77.86,77.86,77.66,77.72,142177.0,71.5308,71.5308,71.3471,71.4022,142177.0
2018-07-02 14:30:00,77.72,77.86,77.69,77.72,164804.0,71.4022,71.5308,71.3746,71.4022,164804.0
2018-07-02 14:40:00,77.72,77.84,77.63,77.83,150823.0,71.4022,71.5124,71.3195,71.5033,150823.0
2018-07-02 14:50:00,77.83,77.95,77.82,77.88,111617.0,71.5033,71.6135,71.4941,71.5492,111617.0
2018-07-02 15:00:00,77.89,77.97,77.88,77.94,137623.0,71.5584,71.6319,71.5492,71.6043,137623.0
2018-07-02 15:10:00,77.95,78.07,77.93,78.06,228734.0,71.6135,71.7237,71.5951,71.7146,228734.0
2018-07-02 15:20:00,78.07,78.23,78.06,78.19,195424.0,71.7237,71.8707,71.7146,71.834,195424.0
2018-07-02 15:30:00,78.19,78.23,78.08,78.22,229858.0,71.834,71.8707,71.7329,71.8616,229858.0
2018-07-02 15:40:00,78.22,78.29,78.11,78.26,348660.0,71.8616,71.9259,71.7605,71.8983,348660.0
2018-07-02 15:50:00,78.26,78.39,78.26,78.33,562916.0,71.8983,72.0177,71.8983,71.9626,562916.0
2018-07-03 09:30:00,77.41,77.64,76.65,77.15,745688.0,71.1174,71.3287,70.4192,70.8785,745688.0
2018-07-03 09:40:00,77.2,77.57,76.85,77.45,255797.0,70.9245,71.2644,70.6029,71.1541,255797.0
2018-07-03 09:50:00,77.46,77.54,77.26,77.54,266536.0,71.1633,71.2368,70.9796,71.2368,266536.0
2018-07-03 10:00:00,77.54,77.58,77.18,77.49,228267.0,71.2368,71.2736,70.9061,71.1909,228267.0
2018-07-03 10:10:00,77.5,77.85,77.38,77.81,207069.0,71.2001,71.5216,71.0898,71.4849,207069.0
2018-07-03 10:20:00,77.81,77.89,77.51,77.59,182670.0,71.4849,71.5584,71.2093,71.2828,182670.0
2018-07-03 10:30:00,77.6,77.62,77.24,77.26,172323.0,71.292,71.3103,70.9612,70.9796,172323.0
2018-07-03 10:40:00,77.26,77.27,77.04,77.05,186978.0,70.9796,70.9888,70.7775,70.7867,186978.0
2018-07-03 10:50:00,77.06,77.07,76.77,76.82,254451.0,70.7959,70.805,70.5294,70.5754,254451.0
2018-07-03 11:00:00,76.83,77.0,76.73,77.0,219505.0,70.5845,70.7407,70.4927,70.7407,219505.0
2018-07-03 11:10:00,76.99,77.12,76.97,77.06,198628.0,70.7315,70.851,70.7132,70.7959,198628.0
2018-07-03 11:20:00,77.06,77.07,76.83,76.91,153361.0,70.7959,70.805,70.5845,70.658,153361.0
2018-07-03 11:30:00,76.91,76.99,76.85,76.94,140602.0,70.658,70.7315,70.6029,70.6856,140602.0
2018-07-03 11:40:00,76.94,77.0,76.86,76.91,127727.0,70.6856,70.7407,70.6121,70.658,127727.0
2018-07-03 11:50:00,76.91,76.93,76.76,76.84,130620.0,70.658,70.6764,70.5202,70.5937,130620.0
2018-07-03 12:00:00,76.85,76.91,76.78,76.85,121464.0,70.6029,70.658,70.5386,70.6029,121464.0
2018-07-03 12:10:00,76.85,76.94,76.78,76.89,138170.0,70.6029,70.6856,70.5386,70.6397,138170.0
2018-07-03 12:20:00,76.88,76.95,76.64,76.65,175096.0,70.6305,70.6948,70.41,70.4192,175096.0
2018-07-03 12:30:00,76.64,76.67,76.4,76.42,275340.0,70.41,70.4376,70.1895,70.2079,275340.0
2018-07-03 12:40:00,76.42,76.6,76.34,76.46,223479.0,70.2079,70.3732,70.1344,70.2446,223479.0
2018-07-03 12:50:00,76.46,76.46,76.1,76.32,446145.0,70.2446,70.2446,69.9139,70.116,446145.0
2018-07-05 09:30:00,76.62,77.13,76.55,76.86,322631.0,70.3916,70.8602,70.3273,70.6121,322631.0
2018-07-05 09:40:00,76.84,77.37,76.76,77.28,220958.0,70.5937,71.0807,70.5202,70.998,220958.0
2018-07-05 09:50:00,77.29,77.42,77.16,77.17,290362.0,71.0072,71.1266,70.8877,70.8969,290362.0
2018-07-05 10:00:00,77.17,77.17,76.88,76.94,188819.0,70.8969,70.8969,70.6305,70.6856,188819.0
2018-07-05 10:10:00,76.95,76.95,76.61,76.65,113685.0,70.6948,70.6948,70.3824,70.4192,113685.0
2018-07-05 10:20:00,76.65,76.72,76.51,76.62,150000.0,70.4192,70.4835,70.2906,70.3916,150000.0
2018-07-05 10:30:00,76.61,76.62,76.5,76.56,98976.0,70.3824,70.3916,70.2814,70.3365,98976.0
2018-07-05 10:40:00,76.56,76.7,76.5,76.62,109976.0,70.3365,70.4651,70.2814,70.3916,109976.0
2018-07-05 10:50:00,76.62,76.69,76.37,76.44,119881.0,70.3916,70.4559,70.1619,70.2263,119881.0
2018-07-05 11:00:00,76.43,76.6,76.38,76.59,95680.0,70.2171,70.3732,70.1711,70.3641,95680.0
2018-07-05 11:10:00,76.59,76.73,76.59,76.66,129277.0,70.3641,70.4927,70.3641,70.4284,129277.0
2018-07-05 11:20:00,76.67,76.74,76.61,76.66,94599.0,70.4376,70.5019,70.3824,70.4284,94599.0
2018-07-05 11:30:00,76.65,76.72,76.59,76.65,86008.0,70.4192,70.4835,70.3641,70.4192,86008.0
2018-07-05 11:40:00,76.64,76.65,76.52,76.53,85563.0,70.41,70.4192,70.2997,70.3089,85563.0
2018-07-05 11:50:00,76.53,76.56,76.43,76.44,94359.0,70.3089,70.3365,70.2171,70.2263,94359.0
2018-07-05 12:00:00,76.44,76.58,76.43,76.56,184861.0,70.2263,70.3549,70.2171,70.3365,184861.0
2018-07-05 12:10:00,76.56,76.57,76.48,76.49,82139.0,70.3365,70.3457,70.263,70.2722,82139.0
2018-07-05 12:20:00,76.49,76.54,76.46,76.47,71339.0,70.2722,70.3181,70.2446,70.2538,71339.0
2018-07-05 12:30:00,76.47,76.53,76.47,76.53,93338.0,70.2538,70.3089,70.2538,70.3089,93338.0
2018-07-05 12:40:00,76.52,76.62,76.51,76.51,136250.0,70.2997,70.3916,70.2906,70.2906,136250.0
2018-07-05 12:50:00,76.5,76.6,76.48,76.58,77593.0,70.2814,70.3732,70.263,70.3549,77593.0
2018-07-05 13:00:00,76.58,76.63,76.51,76.57,88286.0,70.3549,70.4008,70.2906,70.3457,88286.0
2018-07-05 13:10:00,76.56,76.57,76.44,76.48,55225.0,70.3365,70.3457,70.2263,70.263,55225.0
2018-07-05 13:20:00,76.48,76.49,76.34,76.34,65393.0,70.263,70.2722,70.1344,70.1344,65393.0
2018-07-05 13:30:00,76.34,76.4,76.29,76.32,96619.0,70.1344,70.1895,70.0884,70.116,96619.0
2018-07-05 13:40:00,76.31,76.35,76.26,76.33,82191.0,70.1068,70.1436,70.0609,70.1252,82191.0
2018-07-05 13:50:00,76.34,76.34,76.26,76.33,62359.0,70.1344,70.1344,70.0609,70.1252,62359.0
2018-07-05 14:00:00,76.34,76.46,76.3,76.33,104466.0,70.1344,70.2446,70.0976,70.1252,104466.0
2018-07-05 14:10:00,76.32,76.32,76.14,76.21,130303.0,70.116,70.116,69.9506,70.0149,130303.0
2018-07-05 14:20:00,76.22,76.45,76.18,76.41,249342.0,70.0241,70.2354,69.9874,70.1987,249342.0
2018-07-05 14:30:00,76.42,76.46,76.39,76.44,68175.0,70.2079,70.2446,70.1803,70.2263,68175.0
2018-07-05 14:40:00,76.44,76.58,76.41,76.49,132516.0,70.2263,70.3549,70.1987,70.2722,132516.0
2018-07-05 14:50:00,76.47,76.51,76.39,76.45,96484.0,70.2538,70.2906,70.1803,70.2354,96484.0
2018-07-05 15:00:00,76.45,76.55,76.45,76.49,97026.0,70.2354,70.3273,70.2354,70.2722,97026.0
2018-07-05 15:10:00,76.49,76.51,76.44,76.48,79185.0,70.2722,70.2906,70.2263,70.263,79185.0
2018-07-05 15:20:00,76.49,76.51,76.41,76.47,94261.0,70.2722,70.2906,70.1987,70.2538,94261.0
2018-07-05 15:30:00,76.47,76.5,76.42,76.46,156917.0,70.2538,70.2814,70.2079,70.2446,156917.0
2018-07-05 15:40:00,76.47,76.58,76.46,76.52,276570.0,70.2538,70.3549,70.2446,70.2997,276570.0
2018-07-05 15:50:00,76.51,76.64,76.49,76.57,449899.0,70.2906,70.41,70.2722,70.3457,449899.0
2018-07-06 09:30:00,76.48,76.57,76.07,76.35,276586.0,70.263,70.3457,69.8863,70.1436,276586.0
2018-07-06 09:40:00,76.36,76.57,76.34,76.49,129648.0,70.1528,70.3457,70.1344,70.2722,129648.0
2018-07-06 09:50:00,76.49,76.71,76.49,76.69,194762.0,70.2722,70.4743,70.2722,70.4559,194762.0
2018-07-06 10:00:00,76.69,76.75,76.59,76.61,146360.0,70.4559,70.5111,70.3641,70.3824,146360.0
2018-07-06 10:10:00,76.61,76.75,76.61,76.64,108200.0,70.3824,70.5111,70.3824,70.41,108200.0
2018-07-06 10:20:00,76.64,76.76,76.54,76.7,96513.0,70.41,70.5202,70.3181,70.4651,96513.0
2018-07-06 10:30:00,76.7,76.71,76.57,76.58,88504.0,70.4651,70.4743,70.3457,70.3549,88504.0
2018-07-06 10:40:00,76.57,76.7,76.53,76.57,78217.0,70.3457,70.4651,70.3089,70.3457,78217.0
2018-07-06 10:50:00,76.57,76.81,76.56,76.73,80893.0,70.3457,70.5662,70.3365,70.4927,80893.0
2018-07-06 11:00:00,76.73,77.06,76.72,77.03,355226.0,70.4927,70.7959,70.4835,70.7683,355226.0
2018-07-06 11:10:00,77.02,77.07,76.89,77.06,106265.0,70.7591,70.805,70.6397,70.7959,106265.0
2018-07-06 11:20:00,77.08,77.08,76.92,76.93,75423.0,70.8142,70.8142,70.6672,70.6764,75423.0
2018-07-06 11:30:00,76.94,77.06,76.89,77.06,65064.0,70.6856,70.7959,70.6397,70.7959,65064.0
2018-07-06 11:40:00,77.06,77.07,76.97,76.98,66297.0,70.7959,70.805,70.7132,70.7224,66297.0
2018-07-06 11:50:00,76.98,76.99,76.88,76.91,63606.0,70.7224,70.7315,70.6305,70.658,63606.0
2018-07-06 12:00:00,76.9,76.98,76.84,76.95,57364.0,70.6489,70.7224,70.5937,70.6948,57364.0
2018-07-06 12:10:00,76.97,76.98,76.85,76.88,38513.0,70.7132,70.7224,70.6029,70.6305,38513.0
2018-07-06 12:20:00,76.88,76.93,76.83,76.92,71031.0,70.6305,70.6764,70.5845,70.6672,71031.0
2018-07-06 12:30:00,76.91,76.93,76.86,76.88,59611.0,70.658,70.6764,70.6121,70.6305,59611.0
2018-07-06 12:40:00,76.88,76.92,76.83,76.85,36078.0,70.6305,70.6672,70.5845,70.6029,36078.0
2018-07-06 12:50:00,76.86,76.95,76.84,76.95,37634.0,70.6121,70.6948,70.5937,70.6948,37634.0
2018-07-06 13:00:00,76.96,76.99,76.94,76.98,41426.0,70.704,70.7315,70.6856,70.7224,41426.0
2018-07-06 13:10:00,76.97,77.02,76.95,76.97,59740.0,70.7132,70.7591,70.6948,70.7132,59740.0
2018-07-06 13:20:00,76.98,77.02,76.95,76.95,33063.0,70.7224,70.7591,70.6948,70.6948,33063.0
2018-07-06 13:30:00,76.95,77.01,76.94,76.99,39640.0,70.6948,70.7499,70.6856,70.7315,39640.0
2018-07-06 13:40:00,76.99,77.02,76.89,76.95,38142.0,70.7315,70.7591,70.6397,70.6948,38142.0
2018-07-06 13:50:00,76.95,77.01,76.94,76.95,42627.0,70.6948,70.7499,70.6856,70.6948,42627.0
2018-07-06 14:00:00,76.94,76.95,76.86,76.86,47368.0,70.6856,70.6948,70.6121,70.6121,47368.0
2018-07-06 14:10:00,76.86,76.89,76.84,76.88,44143.0,70.6121,70.6397,70.5937,70.6305,44143.0
2018-07-06 14:20:00,76.89,76.89,76.81,76.81,30228.0,70.6397,70.6397,70.5662,70.5662,30228.0
2018-07-06 14:30:00,76.81,76.81,76.68,76.69,67978.0,70.5662,70.5662,70.4467,70.4559,67978.0
2018-07-06 14:40:00,76.68,76.71,76.62,76.64,69294.0,70.4467,70.4743,70.3916,70.41,69294.0
2018-07-06 14:50:00,76.64,76.64,76.56,76.6,69356.0,70.41,70.41,70.3365,70.3732,69356.0
2018-07-06 15:00:00,76.61,76.7,76.57,76.7,79073.0,70.3824,70.4651,70.3457,70.4651,79073.0
2018-07-06 15:10:00,76.7,76.75,76.67,76.7,64634.0,70.4651,70.5111,70.4376,70.4651,64634.0
2018-07-06 15:20:00,76.69,76.76,76.68,76.72,77541.0,70.4559,70.5202,70.4467,70.4835,77541.0
2018-07-06 15:30:00,76.72,76.72,76.53,76.6,122518.0,70.4835,70.4835,70.3089,70.3732,122518.0
2018-07-06 15:40:00,76.59,76.6,76.39,76.42,191121.0,70.3641,70.3732,70.1803,70.2079,191121.0
2018-07-06 15:50:00,76.41,76.56,76.39,76.47,423154.0,70.1987,70.3365,70.1803,70.2538,423154.0
2018-07-09 09:30:00,76.84,77.07,76.57,76.84,205712.0,70.5937,70.805,70.3457,70.5937,205712.0
2018-07-09 09:40:00,76.84,76.92,76.5,76.55,86839.0,70.5937,70.6672,70.2814,70.3273,86839.0
2018-07-09 09:50:00,76.55,76.6,76.34,76.52,123085.0,70.3273,70.3732,70.1344,70.2997,123085.0
2018-07-09 10:00:00,76.53,76.67,76.46,76.59,81390.0,70.3089,70.4376,70.2446,70.3641,81390.0
2018-07-09 10:10:00,76.6,76.64,76.39,76.49,98531.0,70.3732,70.41,70.1803,70.2722,98531.0
2018-07-09 10:20:00,76.48,76.7,76.42,76.67,144759.0,70.263,70.4651,70.2079,70.4376,144759.0
2018-07-09 10:30:00,76.66,76.8,76.64,76.72,201446.0,70.4284,70.557,70.41,70.4835,201446.0
2018-07-09 10:40:00,76.71,76.74,76.56,76.72,135519.0,70.4743,70.5019,70.3365,70.4835,135519.0
2018-07-09 10:50:00,76.71,76.84,76.64,76.78,86763.0,70.4743,70.5937,70.41,70.5386,86763.0
2018-07-09 11:00:00,76.77,76.8,76.58,76.68,84305.0,70.5294,70.557,70.3549,70.4467,84305.0
2018-07-09 11:10:00,76.67,76.81,76.65,76.79,66554.0,70.4376,70.5662,70.4192,70.5478,66554.0
2018-07-09 11:20:00,76.78,76.86,76.75,76.81,72184.0,70.5386,70.6121,70.5111,70.5662,72184.0
2018-07-09 11:30:00,76.82,76.94,76.78,76.83,85617.0,70.5754,70.6856,70.5386,70.5845,85617.0
2018-07-09 11:40:00,76.83,76.85,76.72,76.81,62642.0,70.5845,70.6029,70.4835,70.5662,62642.0
2018-07-09 11:50:00,76.81,76.89,76.76,76.88,60554.0,70.5662,70.6397,70.5202,70.6305,60554.0
2018-07-09 12:00:00,76.86,76.9,76.81,76.87,121025.0,70.6121,70.6489,70.5662,70.6213,121025.0
2018-07-09 12:10:00,76.87,77.03,76.84,77.0,133931.0,70.6213,70.7683,70.5937,70.7407,133931.0
2018-07-09 12:20:00,77.0,77.14,76.92,77.12,167429.0,70.7407,70.8693,70.6672,70.851,167429.0
2018-07-09 12:30:00,77.12,77.2,77.08,77.12,122264.0,70.851,70.9245,70.8142,70.851,122264.0
2018-07-09 12:40:00,77.12,77.2,77.11,77.13,78406.0,70.851,70.9245,70.8418,70.8602,78406.0
2018-07-09 12:50:00,77.14,77.2,77.11,77.17,56159.0,70.8693,70.9245,70.8418,70.8969,56159.0
2018-07-09 13:00:00,77.17,77.18,77.05,77.05,59146.0,70.8969,70.9061,70.7867,70.7867,59146.0
2018-07-09 13:10:00,77.05,77.05,76.97,76.99,67569.0,70.7867,70.7867,70.7132,70.7315,67569.0
2018-07-09 13:20:00,76.98,77.04,76.97,77.03,45559.0,70.7224,70.7775,70.7132,70.7683,45559.0
2018-07-09 13:30:00,77.04,77.14,77.02,77.12,51748.0,70.7775,70.8693,70.7591,70.851,51748.0
2018-07-09 13:40:00,77.11,77.13,77.02,77.04,60759.0,70.8418,70.8602,70.7591,70.7775,60759.0
2018-07-09 13:50:00,77.04,77.17,77.04,77.14,70999.0,70.7775,70.8969,70.7775,70.8693,70999.0
2018-07-09 14:00:00,77.14,77.15,77.06,77.06,58241.0,70.8693,70.8785,70.7959,70.7959,58241.0
2018-07-09 14:10:00,77.06,77.13,77.04,77.13,54983.0,70.7959,70.8602,70.7775,70.8602,54983.0
2018-07-09 14:20:00,77.13,77.18,77.12,77.17,58444.0,70.8602,70.9061,70.851,70.8969,58444.0
2018-07-09 14:30:00,77.17,77.26,77.15,77.24,47698.0,70.8969,70.9796,70.8785,70.9612,47698.0
2018-07-09 14:40:00,77.24,77.26,77.15,77.17,50512.0,70.9612,70.9796,70.8785,70.8969,50512.0
2018-07-09 14:50:00,77.17,77.24,77.17,77.21,38049.0,70.8969,70.9612,70.8969,70.9337,38049.0
2018-07-09 15:00:00,77.2,77.21,77.15,77.18,50926.0,70.9245,70.9337,70.8785,70.9061,50926.0
2018-07-09 15:10:00,77.18,77.2,77.13,77.19,66375.0,70.9061,70.9245,70.8602,70.9153,66375.0
2018-07-09 15:20:00,77.18,77.23,77.17,77.21,100350.0,70.9061,70.952,70.8969,70.9337,100350.0
2018-07-09 15:30:00,77.21,77.36,77.21,77.34,151790.0,70.9337,71.0715,70.9337,71.0531,151790.0
2018-07-09 15:40:00,77.34,77.38,77.28,77.33,161717.0,71.0531,71.0898,70.998,71.0439,161717.0
2018-07-09 15:50:00,77.33,77.33,77.25,77.29,393520.0,71.0439,71.0439,70.9704,71.0072,393520.0
2018-07-10 09:30:00,77.44,77.75,77.38,77.48,234089.0,71.145,71.4298,71.0898,71.1817,234089.0
2018-07-10 09:40:00,77.49,77.54,77.29,77.33,135847.0,71.1909,71.2368,71.0072,71.0439,135847.0
2018-07-10 09:50:00,77.33,77.42,77.22,77.27,121369.0,71.0439,71.1266,70.9428,70.9888,121369.0
2018-07-10 10:00:00,77.26,77.54,77.16,77.5,107704.0,70.9796,71.2368,70.8877,71.2001,107704.0
2018-07-10 10:10:00,77.5,77.77,77.49,77.76,94968.0,71.2001,71.4481,71.1909,71.4389,94968.0
2018-07-10 10:20:00,77.76,77.82,77.55,77.64,98671.0,71.4389,71.4941,71.246,71.3287,98671.0
2018-07-10 10:30:00,77.64,77.75,77.59,77.71,124678.0,71.3287,71.4298,71.2828,71.393,124678.0
2018-07-10 10:40:00,77.7,77.93,77.67,77.78,185203.0,71.3838,71.5951,71.3563,71.4573,185203.0
2018-07-10 10:50:00,77.78,78.07,77.75,78.06,222574.0,71.4573,71.7237,71.4298,71.7146,222574.0
2018-07-10 11:00:00,78.07,78.09,77.95,77.95,138749.0,71.7237,71.7421,71.6135,71.6135,138749.0
2018-07-10 11:10:00,77.96,77.96,77.7,77.83,70520.0,71.6227,71.6227,71.3838,71.5033,70520.0
2018-07-10 11:20:00,77.84,77.9,77.61,77.61,89734.0,71.5124,71.5676,71.3011,71.3011,89734.0
2018-07-10 11:30:00,77.63,77.68,77.55,77.57,72681.0,71.3195,71.3655,71.246,71.2644,72681.0
2018-07-10 11:40:00,77.56,77.68,77.52,77.53,82954.0,71.2552,71.3655,71.2185,71.2276,82954.0
2018-07-10 11:50:00,77.53,77.6,77.49,77.6,163386.0,71.2276,71.292,71.1909,71.292,163386.0
2018-07-10 12:00:00,77.59,77.66,77.55,77.65,96421.0,71.2828,71.3471,71.246,71.3379,96421.0
2018-07-10 12:10:00,77.65,77.71,77.57,77.63,85320.0,71.3379,71.393,71.2644,71.3195,85320.0
2018-07-10 12:20:00,77.62,77.66,77.58,77.63,96563.0,71.3103,71.3471,71.2736,71.3195,96563.0
2018-07-10 12:30:00,77.63,77.76,77.62,77.69,161581.0,71.3195,71.4389,71.3103,71.3746,161581.0
2018-07-10 12:40:00,77.69,77.69,77.57,77.58,74055.0,71.3746,71.3746,71.2644,71.2736,74055.0
2018-07-10 12:50:00,77.58,77.71,77.57,77.68,208556.0,71.2736,71.393,71.2644,71.3655,208556.0
2018-07-10 13:00:00,77.69,77.72,77.61,77.62,97265.0,71.3746,71.4022,71.3011,71.3103,97265.0
2018-07-10 13:10:00,77.62,77.7,77.59,77.67,76940.0,71.3103,71.3838,71.2828,71.3563,76940.0
2018-07-10 13:20:00,77.67,77.68,77.61,77.66,96342.0,71.3563,71.3655,71.3011,71.3471,96342.0
2018-07-10 13:30:00,77.65,77.65,77.56,77.58,66175.0,71.3379,71.3379,71.2552,71.2736,66175.0
2018-07-10 13:40:00,77.57,77.63,77.56,77.59,72608.0,71.2644,71.3195,71.2552,71.2828,72608.0
2018-07-10 13:50:00,77.59,77.74,77.58,77.71,152679.0,71.2828,71.4206,71.2736,71.393,152679.0
2018-07-10 14:00:00,77.7,77.71,77.49,77.55,191601.0,71.3838,71.393,71.1909,71.246,191601.0
2018-07-10 14:10:00,77.54,77.6,77.52,77.58,77974.0,71.2368,71.292,71.2185,71.2736,77974.0
2018-07-10 14:20:00,77.57,77.6,77.55,77.56,118076.0,71.2644,71.292,71.246,71.2552,118076.0
2018-07-10 14:30:00,77.56,77.62,77.5,77.52,112826.0,71.2552,71.3103,71.2001,71.2185,112826.0
2018-07-10 14:40:00,77.51,77.62,77.51,77.62,62210.0,71.2093,71.3103,71.2093,71.3103,62210.0
2018-07-10 14:50:00,77.62,77.63,77.54,77.55,56719.0,71.3103,71.3195,71.2368,71.246,56719.0
2018-07-10 15:00:00,77.55,77.6,77.54,77.55,81439.0,71.246,71.292,71.2368,71.246,81439.0
2018-07-10 15:10:00,77.55,77.64,77.55,77.59,118412.0,71.246,71.3287,71.246,71.2828,118412.0
2018-07-10 15:20:00,77.58,77.65,77.54,77.56,92703.0,71.2736,71.3379,71.2368,71.2552,92703.0
2018-07-10 15:30:00,77.57,77.67,77.57,77.64,300274.0,71.2644,71.3563,71.2644,71.3287,300274.0
2018-07-10 15:40:00,77.64,77.64,77.57,77.6,123083.0,71.3287,71.3287,71.2644,71.292,123083.0
2018-07-10 15:50:00,77.6,77.64,77.51,77.56,422388.0,71.292,71.3287,71.2093,71.2552,422388.0
2018-07-11 09:30:00,77.13,77.35,76.83,77.3,173097.0,70.8602,71.0623,70.5845,71.0163,173097.0
2018-07-11 09:40:00,77.28,77.29,76.95,76.98,89599.0,70.998,71.0072,70.6948,70.7224,89599.0
2018-07-11 09:50:00,76.98,77.26,76.95,77.22,92381.0,70.7224,70.9796,70.6948,70.9428,92381.0
2018-07-11 10:00:00,77.2,77.3,77.07,77.08,127123.0,70.9245,71.0163,70.805,70.8142,127123.0
2018-07-11 10:10:00,77.07,77.33,76.94,77.29,73608.0,70.805,71.0439,70.6856,71.0072,73608.0
2018-07-11 10:20:00,77.28,77.54,77.28,77.53,116306.0,70.998,71.2368,70.998,71.2276,116306.0
2018-07-11 10:30:00,77.52,77.62,77.41,77.6,64498.0,71.2185,71.3103,71.1174,71.292,64498.0
2018-07-11 10:40:00,77.58,77.59,77.43,77.53,59269.0,71.2736,71.2828,71.1358,71.2276,59269.0
2018-07-11 10:50:00,77.53,77.6,77.46,77.52,59723.0,71.2276,71.292,71.1633,71.2185,59723.0
2018-07-11 11:00:00,77.53,77.61,77.51,77.54,75757.0,71.2276,71.3011,71.2093,71.2368,75757.0
2018-07-11 11:10:00,77.54,77.58,77.46,77.51,70731.0,71.2368,71.2736,71.1633,71.2093,70731.0
2018-07-11 11:20:00,77.51,77.57,77.47,77.53,62129.0,71.2093,71.2644,71.1725,71.2276,62129.0
2018-07-11 11:30:00,77.53,77.55,77.47,77.52,54322.0,71.2276,71.246,71.1725,71.2185,54322.0
2018-07-11 11:40:00,77.51,77.55,77.37,77.5,73889.0,71.2093,71.246,71.0807,71.2001,73889.0
2018-07-11 11:50:00,77.51,77.59,77.49,77.54,46058.0,71.2093,71.2828,71.1909,71.2368,46058.0
2018-07-11 12:00:00,77.54,77.62,77.47,77.51,60241.0,71.2368,71.3103,71.1725,71.2093,60241.0
2018-07-11 12:10:00,77.51,77.51,77.41,77.43,46868.0,71.2093,71.2093,71.1174,71.1358,46868.0
2018-07-11 12:20:00,77.42,77.5,77.4,77.46,39728.0,71.1266,71.2001,71.1082,71.1633,39728.0
2018-07-11 12:30:00,77.45,77.57,77.45,77.57,76232.0,71.1541,71.2644,71.1541,71.2644,76232.0
2018-07-11 12:40:00,77.56,77.6,77.49,77.51,39350.0,71.2552,71.292,71.1909,71.2093,39350.0
2018-07-11 12:50:00,77.5,77.51,77.42,77.47,36663.0,71.2001,71.2093,71.1266,71.1725,36663.0
2018-07-11 13:00:00,77.47,77.5,77.4,77.41,70009.0,71.1725,71.2001,71.1082,71.1174,70009.0
2018-07-11 13:10:00,77.4,77.5,77.38,77.5,49358.0,71.1082,71.2001,71.0898,71.2001,49358.0
2018-07-11 13:20:00,77.5,77.61,77.48,77.61,46228.0,71.2001,71.3011,71.1817,71.3011,46228.0
2018-07-11 13:30:00,77.61,77.64,77.57,77.58,43202.0,71.3011,71.3287,71.2644,71.2736,43202.0
2018-07-11 13:40:00,77.58,77.62,77.55,77.58,54171.0,71.2736,71.3103,71.246,71.2736,54171.0
2018-07-11 13:50:00,77.58,77.58,77.53,77.55,53562.0,71.2736,71.2736,71.2276,71.246,53562.0
2018-07-11 14:00:00,77.55,77.6,77.41,77.45,56767.0,71.246,71.292,71.1174,71.1541,56767.0
2018-07-11 14:10:00,77.44,77.45,77.37,77.43,51085.0,71.145,71.1541,71.0807,71.1358,51085.0
2018-07-11 14:20:00,77.43,77.48,77.41,77.46,49177.0,71.1358,71.1817,71.1174,71.1633,49177.0
2018-07-11 14:30:00,77.47,77.57,77.47,77.52,76513.0,71.1725,71.2644,71.1725,71.2185,76513.0
2018-07-11 14:40:00,77.52,77.53,77.43,77.45,59521.0,71.2185,71.2276,71.1358,71.1541,59521.0
2018-07-11 14:50:00,77.47,77.53,77.44,77.48,37948.0,71.1725,71.2276,71.145,71.1817,37948.0
2018-07-11 15:00:00,77.48,77.55,77.46,77.55,58445.0,71.1817,71.246,71.1633,71.246,58445.0
2018-07-11 15:10:00,77.54,77.54,77.38,77.39,58151.0,71.2368,71.2368,71.0898,71.099,58151.0
2018-07-11 15:20:00,77.38,77.43,77.36,77.4,54462.0,71.0898,71.1358,71.0715,71.1082,54462.0
2018-07-11 15:30:00,77.4,77.51,77.4,77.47,87837.0,71.1082,71.2093,71.1082,71.1725,87837.0
2018-07-11 15:40:00,77.46,77.52,77.45,77.5,108074.0,71.1633,71.2185,71.1541,71.2001,108074.0
2018-07-11 15:50:00,77.49,77.49,77.29,77.36,303513.0,71.1909,71.1909,71.0072,71.0715,303513.0
2018-07-12 09:30:00,77.94,77.94,77.56,77.56,310988.0,71.6043,71.6043,71.2552,71.2552,310988.0
2018-07-12 09:40:00,77.55,77.56,77.29,77.32,140413.0,71.246,71.2552,71.0072,71.0347,140413.0
2018-07-12 09:50:00,77.33,77.72,77.3,77.57,248617.0,71.0439,71.4022,71.0163,71.2644,248617.0
2018-07-12 10:00:00,77.57,78.18,77.49,78.02,564365.0,71.2644,71.8248,71.1909,71.6778,564365.0
2018-07-12 10:10:00,78.01,78.1,77.94,77.97,225390.0,71.6686,71.7513,71.6043,71.6319,225390.0
2018-07-12 10:20:00,77.98,77.98,77.77,77.77,113073.0,71.6411,71.6411,71.4481,71.4481,113073.0
2018-07-12 10:30:00,77.77,77.77,77.56,77.61,106420.0,71.4481,71.4481,71.2552,71.3011,106420.0
2018-07-12 10:40:00,77.61,77.8,77.57,77.78,126688.0,71.3011,71.4757,71.2644,71.4573,126688.0
2018-07-12 10:50:00,77.78,77.82,77.66,77.68,89402.0,71.4573,71.4941,71.3471,71.3655,89402.0
2018-07-12 11:00:00,77.69,77.83,77.65,77.75,90296.0,71.3746,71.5033,71.3379,71.4298,90296.0
2018-07-12 11:10:00,77.75,77.76,77.66,77.72,54696.0,71.4298,71.4389,71.3471,71.4022,54696.0
2018-07-12 11:20:00,77.72,77.73,77.52,77.54,50499.0,71.4022,71.4114,71.2185,71.2368,50499.0
2018-07-12 11:30:00,77.54,77.57,77.38,77.47,79932.0,71.2368,71.2644,71.0898,71.1725,79932.0
2018-07-12 11:40:00,77.47,77.53,77.39,77.45,57965.0,71.1725,71.2276,71.099,71.1541,57965.0
2018-07-12 11:50:00,77.45,77.63,77.4,77.58,84466.0,71.1541,71.3195,71.1082,71.2736,84466.0
2018-07-12 12:00:00,77.59,77.72,77.55,77.72,57381.0,71.2828,71.4022,71.246,71.4022,57381.0
2018-07-12 12:10:00,77.71,77.82,77.71,77.79,63598.0,71.393,71.4941,71.393,71.4665,63598.0
2018-07-12 12:20:00,77.79,77.84,77.73,77.83,51743.0,71.4665,71.5124,71.4114,71.5033,51743.0
2018-07-12 12:30:00,77.82,77.83,77.7,77.72,38199.0,71.4941,71.5033,71.3838,71.4022,38199.0
2018-07-12 12:40:00,77.72,77.73,77.61,77.7,72901.0,71.4022,71.4114,71.3011,71.3838,72901.0
2018-07-12 12:50:00,77.71,77.78,77.69,77.77,37434.0,71.393,71.4573,71.3746,71.4481,37434.0
2018-07-12 13:00:00,77.78,77.82,77.62,77.65,62737.0,71.4573,71.4941,71.3103,71.3379,62737.0
2018-07-12 13:10:00,77.65,77.68,77.61,77.65,42402.0,71.3379,71.3655,71.3011,71.3379,42402.0
2018-07-12 13:20:00,77.64,77.75,77.61,77.74,39131.0,71.3287,71.4298,71.3011,71.4206,39131.0
2018-07-12 13:30:00,77.73,77.73,77.57,77.64,37866.0,71.4114,71.4114,71.2644,71.3287,37866.0
2018-07-12 13:40:00,77.63,77.64,77.49,77.5,53640.0,71.3195,71.3287,71.1909,71.2001,53640.0
2018-07-12 13:50:00,77.5,77.51,77.44,77.48,39723.0,71.2001,71.2093,71.145,71.1817,39723.0
2018-07-12 14:00:00,77.48,77.52,77.39,77.42,37655.0,71.1817,71.2185,71.099,71.1266,37655.0
2018-07-12 14:10:00,77.42,77.48,77.42,77.46,43062.0,71.1266,71.1817,71.1266,71.1633,43062.0
2018-07-12 14:20:00,77.46,77.51,77.41,77.48,62182.0,71.1633,71.2093,71.1174,71.1817,62182.0
2018-07-12 14:30:00,77.47,77.48,77.35,77.38,49133.0,71.1725,71.1817,71.0623,71.0898,49133.0
2018-07-12 14:40:00,77.37,77.39,77.33,77.34,46282.0,71.0807,71.099,71.0439,71.0531,46282.0
2018-07-12 14:50:00,77.34,77.39,77.32,77.39,33274.0,71.0531,71.099,71.0347,71.099,33274.0
2018-07-12 15:00:00,77.38,77.44,77.27,77.31,67008.0,71.0898,71.145,70.9888,71.0255,67008.0
2018-07-12 15:10:00,77.31,77.38,77.23,77.37,82217.0,71.0255,71.0898,70.952,71.0807,82217.0
2018-07-12 15:20:00,77.36,77.41,77.29,77.41,80794.0,71.0715,71.1174,71.0072,71.1174,80794.0
2018-07-12 15:30:00,77.42,77.42,77.34,77.36,120958.0,71.1266,71.1266,71.0531,71.0715,120958.0
2018-07-12 15:40:00,77.37,77.38,77.31,77.34,135320.0,71.0807,71.0898,71.0255,71.0531,135320.0
2018-07-12 15:50:00,77.34,77.42,77.32,77.38,361864.0,71.0531,71.1266,71.0347,71.0898,361864.0
2018-07-13 09:30:00,77.2,77.57,77.19,77.44,128347.0,70.9245,71.2644,70.9153,71.145,128347.0
2018-07-13 09:40:00,77.45,77.59,77.4,77.55,80433.0,71.1541,71.2828,71.1082,71.246,80433.0
2018-07-13 09:50:00,77.56,77.61,77.36,77.37,73633.0,71.2552,71.3011,71.0715,71.0807,73633.0
2018-07-13 10:00:00,77.35,77.42,77.32,77.33,66241.0,71.0623,71.1266,71.0347,71.0439,66241.0
2018-07-13 10:10:00,77.34,77.41,77.29,77.37,39670.0,71.0531,71.1174,71.0072,71.0807,39670.0
2018-07-13 10:20:00,77.36,77.41,77.18,77.2,58275.0,71.0715,71.1174,70.9061,70.9245,58275.0
2018-07-13 10:30:00,77.2,77.57,77.19,77.55,94766.0,70.9245,71.2644,70.9153,71.246,94766.0
2018-07-13 10:40:00,77.55,77.58,77.31,77.33,55212.0,71.246,71.2736,71.0255,71.0439,55212.0
2018-07-13 10:50:00,77.33,77.36,77.24,77.31,57658.0,71.0439,71.0715,70.9612,71.0255,57658.0
2018-07-13 11:00:00,77.31,77.44,77.29,77.38,59449.0,71.0255,71.145,71.0072,71.0898,59449.0
2018-07-13 11:10:00,77.38,77.38,77.21,77.21,65530.0,71.0898,71.0898,70.9337,70.9337,65530.0
2018-07-13 11:20:00,77.2,77.23,77.14,77.17,86049.0,70.9245,70.952,70.8693,70.8969,86049.0
2018-07-13 11:30:00,77.17,77.38,77.16,77.38,29456.0,70.8969,71.0898,70.8877,71.0898,29456.0
2018-07-13 11:40:00,77.4,77.44,77.23,77.31,55834.0,71.1082,71.145,70.952,71.0255,55834.0
2018-07-13 11:50:00,77.32,77.46,77.32,77.41,37308.0,71.0347,71.1633,71.0347,71.1174,37308.0
2018-07-13 12:00:00,77.4,77.44,77.34,77.43,23520.0,71.1082,71.145,71.0531,71.1358,23520.0
2018-07-13 12:10:00,77.42,77.42,77.39,77.41,21990.0,71.1266,71.1266,71.099,71.1174,21990.0
2018-07-13 12:20:00,77.41,77.41,77.31,77.4,37117.0,71.1174,71.1174,71.0255,71.1082,37117.0
2018-07-13 12:30:00,77.4,77.43,77.32,77.41,25397.0,71.1082,71.1358,71.0347,71.1174,25397.0
2018-07-13 12:40:00,77.41,77.42,77.31,77.32,34683.0,71.1174,71.1266,71.0255,71.0347,34683.0
2018-07-13 12:50:00,77.33,77.33,77.26,77.32,26066.0,71.0439,71.0439,70.9796,71.0347,26066.0
2018-07-13 13:00:00,77.31,77.43,77.29,77.39,25726.0,71.0255,71.1358,71.0072,71.099,25726.0
2018-07-13 13:10:00,77.4,77.41,77.33,77.39,33184.0,71.1082,71.1174,71.0439,71.099,33184.0
2018-07-13 13:20:00,77.4,77.43,77.35,77.4,28169.0,71.1082,71.1358,71.0623,71.1082,28169.0
2018-07-13 13:30:00,77.4,77.41,77.32,77.33,28020.0,71.1082,71.1174,71.0347,71.0439,28020.0
2018-07-13 13:40:00,77.33,77.35,77.32,77.34,23534.0,71.0439,71.0623,71.0347,71.0531,23534.0
2018-07-13 13:50:00,77.34,77.46,77.34,77.44,52252.0,71.0531,71.1633,71.0531,71.145,52252.0
2018-07-13 14:00:00,77.43,77.43,77.37,77.38,33957.0,71.1358,71.1358,71.0807,71.0898,33957.0
2018-07-13 14:10:00,77.37,77.38,77.25,77.26,39121.0,71.0807,71.0898,70.9704,70.9796,39121.0
2018-07-13 14:20:00,77.26,77.42,77.25,77.42,39877.0,70.9796,71.1266,70.9704,71.1266,39877.0
2018-07-13 14:30:00,77.41,77.5,77.4,77.5,40098.0,71.1174,71.2001,71.1082,71.2001,40098.0
2018-07-13 14:40:00,77.5,77.51,77.45,77.5,55762.0,71.2001,71.2093,71.1541,71.2001,55762.0
2018-07-13 14:50:00,77.5,77.51,77.45,77.48,47720.0,71.2001,71.2093,71.1541,71.1817,47720.0
2018-07-13 15:00:00,77.48,77.51,77.43,77.45,45213.0,71.1817,71.2093,71.1358,71.1541,45213.0
2018-07-13 15:10:00,77.45,77.46,77.4,77.4,47709.0,71.1541,71.1633,71.1082,71.1082,47709.0
2018-07-13 15:20:00,77.41,77.42,77.37,77.4,45598.0,71.1174,71.1266,71.0807,71.1082,45598.0
2018-07-13 15:30:00,77.4,77.45,77.36,77.43,109394.0,71.1082,71.1541,71.0715,71.1358,109394.0
2018-07-13 15:40:00,77.43,77.44,77.34,77.35,117129.0,71.1358,71.145,71.0531,71.0623,117129.0
2018-07-13 15:50:00,77.35,77.41,77.31,77.35,262664.0,71.0623,71.1174,71.0255,71.0623,262664.0
2018-07-16 09:30:00,77.36,77.87,77.3,77.59,204069.0,71.0715,71.54,71.0163,71.2828,204069.0
2018-07-16 09:40:00,77.57,77.67,77.39,77.47,107083.0,71.2644,71.3563,71.099,71.1725,107083.0
2018-07-16 09:50:00,77.48,77.74,77.44,77.68,103999.0,71.1817,71.4206,71.145,71.3655,103999.0
2018-07-16 10:00:00,77.67,77.85,77.61,77.84,163669.0,71.3563,71.5216,71.3011,71.5124,163669.0
2018-07-16 10:10:00,77.85,77.95,77.78,77.83,134404.0,71.5216,71.6135,71.4573,71.5033,134404.0
2018-07-16 10:20:00,77.83,78.02,77.76,78.02,98755.0,71.5033,71.6778,71.4389,71.6778,98755.0
2018-07-16 10:30:00,78.02,78.03,77.91,78.0,70614.0,71.6778,71.687,71.5768,71.6594,70614.0
2018-07-16 10:40:00,78.0,78.0,77.9,77.9,84259.0,71.6594,71.6594,71.5676,71.5676,84259.0
2018-07-16 10:50:00,77.9,78.02,77.89,78.02,111931.0,71.5676,71.6778,71.5584,71.6778,111931.0
2018-07-16 11:00:00,78.01,78.1,77.9,77.9,98551.0,71.6686,71.7513,71.5676,71.5676,98551.0
2018-07-16 11:10:00,77.9,77.92,77.84,77.9,51981.0,71.5676,71.5859,71.5124,71.5676,51981.0
2018-07-16 11:20:00,77.89,77.9,77.79,77.89,47728.0,71.5584,71.5676,71.4665,71.5584,47728.0
2018-07-16 11:30:00,77.89,77.9,77.77,77.9,63626.0,71.5584,71.5676,71.4481,71.5676,63626.0
2018-07-16 11:40:00,77.91,77.92,77.73,77.74,56387.0,71.5768,71.5859,71.4114,71.4206,56387.0
2018-07-16 11:50:00,77.74,77.84,77.71,77.84,45555.0,71.4206,71.5124,71.393,71.5124,45555.0
2018-07-16 12:00:00,77.84,77.87,77.77,77.86,46265.0,71.5124,71.54,71.4481,71.5308,46265.0
2018-07-16 12:10:00,77.87,77.89,77.8,77.88,50410.0,71.54,71.5584,71.4757,71.5492,50410.0
2018-07-16 12:20:00,77.89,77.95,77.85,77.93,46613.0,71.5584,71.6135,71.5216,71.5951,46613.0
2018-07-16 12:30:00,77.93,77.97,77.86,77.92,69454.0,71.5951,71.6319,71.5308,71.5859,69454.0
2018-07-16 12:40:00,77.91,77.91,77.69,77.7,74994.0,71.5768,71.5768,71.3746,71.3838,74994.0
2018-07-16 12:50:00,77.7,77.73,77.64,77.64,134510.0,71.3838,71.4114,71.3287,71.3287,134510.0
2018-07-16 13:00:00,77.64,77.7,77.64,77.66,93790.0,71.3287,71.3838,71.3287,71.3471,93790.0
2018-07-16 13:10:00,77.66,77.78,77.62,77.77,43274.0,71.3471,71.4573,71.3103,71.4481,43274.0
2018-07-16 13:20:00,77.77,77.8,77.62,77.66,109284.0,71.4481,71.4757,71.3103,71.3471,109284.0
2018-07-16 13:30:00,77.67,77.72,77.65,77.71,55310.0,71.3563,71.4022,71.3379,71.393,55310.0
2018-07-16 13:40:00,77.72,77.73,77.63,77.63,52264.0,71.4022,71.4114,71.3195,71.3195,52264.0
2018-07-16 13:50:00,77.63,77.64,77.58,77.63,55739.0,71.3195,71.3287,71.2736,71.3195,55739.0
2018-07-16 14:00:00,77.63,77.71,77.6,77.71,43978.0,71.3195,71.393,71.292,71.393,43978.0
2018-07-16 14:10:00,77.71,77.82,77.7,77.81,53812.0,71.393,71.4941,71.3838,71.4849,53812.0
2018-07-16 14:20:00,77.81,77.92,77.81,77.89,40347.0,71.4849,71.5859,71.4849,71.5584,40347.0
2018-07-16 14:30:00,77.89,77.9,77.79,77.79,64522.0,71.5584,71.5676,71.4665,71.4665,64522.0
2018-07-16 14:40:00,77.8,77.8,77.72,77.73,46955.0,71.4757,71.4757,71.4022,71.4114,46955.0
2018-07-16 14:50:00,77.73,77.75,77.67,77.69,75791.0,71.4114,71.4298,71.3563,71.3746,75791.0
2018-07-16 15:00:00,77.69,77.76,77.67,77.73,91901.0,71.3746,71.4389,71.3563,71.4114,91901.0
2018-07-16 15:10:00,77.73,77.78,77.71,77.74,138060.0,71.4114,71.4573,71.393,71.4206,138060.0
2018-07-16 15:20:00,77.74,77.76,77.63,77.7,76133.0,71.4206,71.4389,71.3195,71.3838,76133.0
2018-07-16 15:30:00,77.7,77.71,77.65,77.7,105196.0,71.3838,71.393,71.3379,71.3838,105196.0
2018-07-16 15:40:00,77.7,77.74,77.62,77.66,163119.0,71.3838,71.4206,71.3103,71.3471,163119.0
2018-07-16 15:50:00,77.66,77.81,77.65,77.74,466404.0,71.3471,71.4849,71.3379,71.4206,466404.0
2018-07-17 09:30:00,77.51,77.99,77.5,77.87,200511.0,71.2093,71.6503,71.2001,71.54,200511.0
2018-07-17 09:40:00,77.87,78.02,77.76,77.84,166270.0,71.54,71.6778,71.4389,71.5124,166270.0
2018-07-17 09:50:00,77.83,77.87,77.63,77.67,83481.0,71.5033,71.54,71.3195,71.3563,83481.0
2018-07-17 10:00:00,77.67,77.68,77.44,77.52,121457.0,71.3563,71.3655,71.145,71.2185,121457.0
2018-07-17 10:10:00,77.52,77.54,77.4,77.53,109196.0,71.2185,71.2368,71.1082,71.2276,109196.0
2018-07-17 10:20:00,77.53,77.73,77.52,77.66,49513.0,71.2276,71.4114,71.2185,71.3471,49513.0
2018-07-17 10:30:00,77.66,77.7,77.47,77.48,66094.0,71.3471,71.3838,71.1725,71.1817,66094.0
2018-07-17 10:40:00,77.47,77.66,77.47,77.65,78451.0,71.1725,71.3471,71.1725,71.3379,78451.0
2018-07-17 10:50:00,77.65,77.77,77.53,77.68,52305.0,71.3379,71.4481,71.2276,71.3655,52305.0
2018-07-17 11:00:00,77.69,77.74,77.62,77.64,55580.0,71.3746,71.4206,71.3103,71.3287,55580.0
2018-07-17 11:10:00,77.63,77.73,77.63,77.65,42923.0,71.3195,71.4114,71.3195,71.3379,42923.0
2018-07-17 11:20:00,77.65,77.7,77.57,77.65,64326.0,71.3379,71.3838,71.2644,71.3379,64326.0
2018-07-17 11:30:00,77.65,77.69,77.55,77.55,72285.0,71.3379,71.3746,71.246,71.246,72285.0
2018-07-17 11:40:00,77.55,77.78,77.55,77.71,41042.0,71.246,71.4573,71.246,71.393,41042.0
2018-07-17 11:50:00,77.72,77.78,77.69,77.74,71493.0,71.4022,71.4573,71.3746,71.4206,71493.0
2018-07-17 12:00:00,77.74,77.76,77.61,77.67,42914.0,71.4206,71.4389,71.3011,71.3563,42914.0
2018-07-17 12:10:00,77.67,77.77,77.59,77.75,50967.0,71.3563,71.4481,71.2828,71.4298,50967.0
2018-07-17 12:20:00,77.77,77.78,77.69,77.73,50227.0,71.4481,71.4573,71.3746,71.4114,50227.0
2018-07-17 12:30:00,77.73,77.73,77.6,77.65,71275.0,71.4114,71.4114,71.292,71.3379,71275.0
2018-07-17 12:40:00,77.64,77.77,77.64,77.77,39217.0,71.3287,71.4481,71.3287,71.4481,39217.0
2018-07-17 12:50:00,77.78,77.79,77.67,77.71,39716.0,71.4573,71.4665,71.3563,71.393,39716.0
2018-07-17 13:00:00,77.71,77.77,77.71,77.75,31240.0,71.393,71.4481,71.393,71.4298,31240.0
2018-07-17 13:10:00,77.75,77.77,77.68,77.69,35145.0,71.4298,71.4481,71.3655,71.3746,35145.0
2018-07-17 13:20:00,77.69,77.72,77.64,77.69,30447.0,71.3746,71.4022,71.3287,71.3746,30447.0
2018-07-17 13:30:00,77.7,77.72,77.62,77.62,56352.0,71.3838,71.4022,71.3103,71.3103,56352.0
2018-07-17 13:40:00,77.62,77.64,77.59,77.62,22050.0,71.3103,71.3287,71.2828,71.3103,22050.0
2018-07-17 13:50:00,77.61,77.69,77.6,77.67,46161.0,71.3011,71.3746,71.292,71.3563,46161.0
2018-07-17 14:00:00,77.67,77.69,77.58,77.67,40732.0,71.3563,71.3746,71.2736,71.3563,40732.0
2018-07-17 14:10:00,77.67,77.67,77.56,77.57,52895.0,71.3563,71.3563,71.2552,71.2644,52895.0
2018-07-17 14:20:00,77.56,77.6,77.56,77.59,41528.0,71.2552,71.292,71.2552,71.2828,41528.0
2018-07-17 14:30:00,77.59,77.63,77.56,77.59,42325.0,71.2828,71.3195,71.2552,71.2828,42325.0
2018-07-17 14:40:00,77.59,77.59,77.54,77.56,49661.0,71.2828,71.2828,71.2368,71.2552,49661.0
2018-07-17 14:50:00,77.56,77.57,77.49,77.51,44261.0,71.2552,71.2644,71.1909,71.2093,44261.0
2018-07-17 15:00:00,77.5,77.54,77.5,77.53,53538.0,71.2001,71.2368,71.2001,71.2276,53538.0
2018-07-17 15:10:00,77.53,77.57,77.52,77.55,62100.0,71.2276,71.2644,71.2185,71.246,62100.0
2018-07-17 15:20:00,77.56,77.64,77.53,77.58,142934.0,71.2552,71.3287,71.2276,71.2736,142934.0
2018-07-17 15:30:00,77.58,77.6,77.47,77.53,150308.0,71.2736,71.292,71.1725,71.2276,150308.0
2018-07-17 15:40:00,77.53,77.55,77.46,77.52,137280.0,71.2276,71.246,71.1633,71.2185,137280.0
2018-07-17 15:50:00,77.51,77.52,77.41,77.48,422182.0,71.2093,71.2185,71.1174,71.1817,422182.0
2018-07-18 09:30:00,77.43,77.62,77.27,77.42,264272.0,71.1358,71.3103,70.9888,71.1266,264272.0
2018-07-18 09:40:00,77.41,77.41,77.15,77.21,146820.0,71.1174,71.1174,70.8785,70.9337,146820.0
2018-07-18 09:50:00,77.2,77.24,76.96,77.07,116644.0,70.9245,70.9612,70.704,70.805,116644.0
2018-07-18 10:00:00,77.08,77.11,76.91,77.07,154072.0,70.8142,70.8418,70.658,70.805,154072.0
2018-07-18 10:10:00,77.08,77.14,77.02,77.09,117378.0,70.8142,70.8693,70.7591,70.8234,117378.0
2018-07-18 10:20:00,77.09,77.09,76.94,76.95,103253.0,70.8234,70.8234,70.6856,70.6948,103253.0
2018-07-18 10:30:00,76.94,76.96,76.68,76.71,170334.0,70.6856,70.704,70.4467,70.4743,170334.0
2018-07-18 10:40:00,76.72,76.77,76.32,76.36,211110.0,70.4835,70.5294,70.116,70.1528,211110.0
2018-07-18 10:50:00,76.36,76.54,76.35,76.37,116566.0,70.1528,70.3181,70.1436,70.1619,116566.0
2018-07-18 11:00:00,76.38,76.56,76.37,76.56,77450.0,70.1711,70.3365,70.1619,70.3365,77450.0
2018-07-18 11:10:00,76.55,76.61,76.5,76.57,117475.0,70.3273,70.3824,70.2814,70.3457,117475.0
2018-07-18 11:20:00,76.56,76.61,76.52,76.56,137947.0,70.3365,70.3824,70.2997,70.3365,137947.0
2018-07-18 11:30:00,76.56,76.61,76.45,76.59,118743.0,70.3365,70.3824,70.2354,70.3641,118743.0
2018-07-18 11:40:00,76.59,76.6,76.5,76.55,76108.0,70.3641,70.3732,70.2814,70.3273,76108.0
2018-07-18 11:50:00,76.54,76.61,76.53,76.56,74918.0,70.3181,70.3824,70.3089,70.3365,74918.0
2018-07-18 12:00:00,76.57,76.6,76.49,76.5,66152.0,70.3457,70.3732,70.2722,70.2814,66152.0
2018-07-18 12:10:00,76.49,76.5,76.45,76.46,67264.0,70.2722,70.2814,70.2354,70.2446,67264.0
2018-07-18 12:20:00,76.46,76.51,76.42,76.47,52142.0,70.2446,70.2906,70.2079,70.2538,52142.0
2018-07-18 12:30:00,76.47,76.54,76.46,76.53,54633.0,70.2538,70.3181,70.2446,70.3089,54633.0
2018-07-18 12:40:00,76.54,76.58,76.52,76.58,49564.0,70.3181,70.3549,70.2997,70.3549,49564.0
2018-07-18 12:50:00,76.58,76.58,76.48,76.5,68962.0,70.3549,70.3549,70.263,70.2814,68962.0
2018-07-18 13:00:00,76.49,76.52,76.37,76.41,96512.0,70.2722,70.2997,70.1619,70.1987,96512.0
2018-07-18 13:10:00,76.41,76.48,76.39,76.47,100827.0,70.1987,70.263,70.1803,70.2538,100827.0
2018-07-18 13:20:00,76.47,76.55,76.4,76.45,173295.0,70.2538,70.3273,70.1895,70.2354,173295.0
2018-07-18 13:30:00,76.44,76.46,76.39,76.42,66580.0,70.2263,70.2446,70.1803,70.2079,66580.0
2018-07-18 13:40:00,76.42,76.49,76.39,76.45,62218.0,70.2079,70.2722,70.1803,70.2354,62218.0
2018-07-18 13:50:00,76.45,76.47,76.4,76.46,71458.0,70.2354,70.2538,70.1895,70.2446,71458.0
2018-07-18 14:00:00,76.47,76.53,76.46,76.53,55754.0,70.2538,70.3089,70.2446,70.3089,55754.0
2018-07-18 14:10:00,76.52,76.59,76.5,76.58,129073.0,70.2997,70.3641,70.2814,70.3549,129073.0
2018-07-18 14:20:00,76.58,76.63,76.56,76.62,108558.0,70.3549,70.4008,70.3365,70.3916,108558.0
2018-07-18 14:30:00,76.62,76.64,76.56,76.62,85378.0,70.3916,70.41,70.3365,70.3916,85378.0
2018-07-18 14:40:00,76.63,76.67,76.55,76.65,92982.0,70.4008,70.4376,70.3273,70.4192,92982.0
2018-07-18 14:50:00,76.65,76.69,76.64,76.68,76229.0,70.4192,70.4559,70.41,70.4467,76229.0
2018-07-18 15:00:00,76.67,76.75,76.65,76.73,76512.0,70.4376,70.5111,70.4192,70.4927,76512.0
2018-07-18 15:10:00,76.74,76.77,76.7,76.75,76208.0,70.5019,70.5294,70.4651,70.5111,76208.0
2018-07-18 15:20:00,76.75,76.78,76.74,76.75,91519.0,70.5111,70.5386,70.5019,70.5111,91519.0
2018-07-18 15:30:00,76.75,76.76,76.63,76.67,174947.0,70.5111,70.5202,70.4008,70.4376,174947.0
2018-07-18 15:40:00,76.66,76.73,76.66,76.7,189312.0,70.4284,70.4927,70.4284,70.4651,189312.0
2018-07-18 15:50:00,76.7,76.71,76.55,76.6,752528.0,70.4651,70.4743,70.3273,70.3732,752528.0
2018-07-19 09:30:00,75.99,76.34,75.8,76.33,253491.0,69.8128,70.1344,69.6383,70.1252,253491.0
2018-07-19 09:40:00,76.34,76.49,76.28,76.48,88244.0,70.1344,70.2722,70.0793,70.263,88244.0
2018-07-19 09:50:00,76.47,76.54,76.38,76.46,118041.0,70.2538,70.3181,70.1711,70.2446,118041.0
2018-07-19 10:00:00,76.47,76.8,76.45,76.79,144367.0,70.2538,70.557,70.2354,70.5478,144367.0
2018-07-19 10:10:00,76.8,76.85,76.77,76.79,80411.0,70.557,70.6029,70.5294,70.5478,80411.0
2018-07-19 10:20:00,76.8,76.89,76.72,76.82,103976.0,70.557,70.6397,70.4835,70.5754,103976.0
2018-07-19 10:30:00,76.83,76.87,76.69,76.83,95057.0,70.5845,70.6213,70.4559,70.5845,95057.0
2018-07-19 10:40:00,76.84,76.94,76.8,76.94,103369.0,70.5937,70.6856,70.557,70.6856,103369.0
2018-07-19 10:50:00,76.94,77.0,76.82,76.88,92182.0,70.6856,70.7407,70.5754,70.6305,92182.0
2018-07-19 11:00:00,76.89,76.94,76.8,76.89,87725.0,70.6397,70.6856,70.557,70.6397,87725.0
2018-07-19 11:10:00,76.88,76.92,76.8,76.92,99156.0,70.6305,70.6672,70.557,70.6672,99156.0
2018-07-19 11:20:00,76.92,76.96,76.82,76.83,108306.0,70.6672,70.704,70.5754,70.5845,108306.0
2018-07-19 11:30:00,76.83,76.98,76.82,76.97,114234.0,70.5845,70.7224,70.5754,70.7132,114234.0
2018-07-19 11:40:00,76.97,76.97,76.85,76.94,54146.0,70.7132,70.7132,70.6029,70.6856,54146.0
2018-07-19 11:50:00,76.94,76.98,76.81,76.96,72201.0,70.6856,70.7224,70.5662,70.704,72201.0
2018-07-19 12:00:00,76.97,77.0,76.88,76.94,46496.0,70.7132,70.7407,70.6305,70.6856,46496.0
2018-07-19 12:10:00,76.94,76.96,76.88,76.89,61379.0,70.6856,70.704,70.6305,70.6397,61379.0
2018-07-19 12:20:00,76.89,76.92,76.84,76.9,48181.0,70.6397,70.6672,70.5937,70.6489,48181.0
2018-07-19 12:30:00,76.9,76.92,76.85,76.92,53514.0,70.6489,70.6672,70.6029,70.6672,53514.0
2018-07-19 12:40:00,76.92,76.93,76.83,76.92,64418.0,70.6672,70.6764,70.5845,70.6672,64418.0
2018-07-19 12:50:00,76.92,76.99,76.91,76.98,48512.0,70.6672,70.7315,70.658,70.7224,48512.0
2018-07-19 13:00:00,76.98,77.0,76.8,76.83,113150.0,70.7224,70.7407,70.557,70.5845,113150.0
2018-07-19 13:10:00,76.81,76.84,76.76,76.8,28774.0,70.5662,70.5937,70.5202,70.557,28774.0
2018-07-19 13:20:00,76.81,76.93,76.79,76.93,43891.0,70.5662,70.6764,70.5478,70.6764,43891.0
2018-07-19 13:30:00,76.92,76.98,76.89,76.95,49059.0,70.6672,70.7224,70.6397,70.6948,49059.0
2018-07-19 13:40:00,76.95,76.98,76.9,76.95,92743.0,70.6948,70.7224,70.6489,70.6948,92743.0
2018-07-19 13:50:00,76.94,77.03,76.91,77.01,55038.0,70.6856,70.7683,70.658,70.7499,55038.0
2018-07-19 14:00:00,77.01,77.14,77.0,77.13,124399.0,70.7499,70.8693,70.7407,70.8602,124399.0
2018-07-19 14:10:00,77.14,77.16,77.07,77.1,68296.0,70.8693,70.8877,70.805,70.8326,68296.0
2018-07-19 14:20:00,77.11,77.11,77.03,77.06,52708.0,70.8418,70.8418,70.7683,70.7959,52708.0
2018-07-19 14:30:00,77.07,77.07,77.02,77.06,37761.0,70.805,70.805,70.7591,70.7959,37761.0
2018-07-19 14:40:00,77.07,77.1,77.01,77.01,51803.0,70.805,70.8326,70.7499,70.7499,51803.0
2018-07-19 14:50:00,77.01,77.03,76.97,77.03,53368.0,70.7499,70.7683,70.7132,70.7683,53368.0
2018-07-19 15:00:00,77.04,77.04,76.88,76.93,121690.0,70.7775,70.7775,70.6305,70.6764,121690.0
2018-07-19 15:10:00,76.93,76.93,76.8,76.85,175243.0,70.6764,70.6764,70.557,70.6029,175243.0
2018-07-19 15:20:00,76.86,76.96,76.85,76.9,78265.0,70.6121,70.704,70.6029,70.6489,78265.0
2018-07-19 15:30:00,76.91,76.97,76.89,76.94,175459.0,70.658,70.7132,70.6397,70.6856,175459.0
2018-07-19 15:40:00,76.93,76.98,76.89,76.95,173366.0,70.6764,70.7224,70.6397,70.6948,173366.0
2018-07-19 15:50:00,76.95,76.99,76.91,76.95,361069.0,70.6948,70.7315,70.658,70.6948,361069.0
2018-07-20 09:30:00,76.31,76.87,76.16,76.71,538907.0,70.1068,70.6213,69.969,70.4743,538907.0
2018-07-20 09:40:00,76.71,76.87,76.59,76.67,188632.0,70.4743,70.6213,70.3641,70.4376,188632.0
2018-07-20 09:50:00,76.67,76.97,76.6,76.97,100912.0,70.4376,70.7132,70.3732,70.7132,100912.0
2018-07-20 10:00:00,76.96,76.98,76.78,76.88,130210.0,70.704,70.7224,70.5386,70.6305,130210.0
2018-07-20 10:10:00,76.89,77.0,76.85,76.93,170981.0,70.6397,70.7407,70.6029,70.6764,170981.0
2018-07-20 10:20:00,76.92,76.94,76.76,76.91,107223.0,70.6672,70.6856,70.5202,70.658,107223.0
2018-07-20 10:30:00,76.91,76.91,76.74,76.76,123506.0,70.658,70.658,70.5019,70.5202,123506.0
2018-07-20 10:40:00,76.75,76.78,76.67,76.73,83924.0,70.5111,70.5386,70.4376,70.4927,83924.0
2018-07-20 10:50:00,76.73,76.77,76.64,76.67,87709.0,70.4927,70.5294,70.41,70.4376,87709.0
2018-07-20 11:00:00,76.67,76.76,76.65,76.73,94367.0,70.4376,70.5202,70.4192,70.4927,94367.0
2018-07-20 11:10:00,76.73,76.87,76.73,76.87,64647.0,70.4927,70.6213,70.4927,70.6213,64647.0
2018-07-20 11:20:00,76.87,76.88,76.7,76.7,132298.0,70.6213,70.6305,70.4651,70.4651,132298.0
2018-07-20 11:30:00,76.7,76.77,76.63,76.66,72527.0,70.4651,70.5294,70.4008,70.4284,72527.0
2018-07-20 11:40:00,76.66,76.76,76.65,76.74,64687.0,70.4284,70.5202,70.4192,70.5019,64687.0
2018-07-20 11:50:00,76.74,76.75,76.68,76.73,62642.0,70.5019,70.5111,70.4467,70.4927,62642.0
2018-07-20 12:00:00,76.72,76.76,76.69,76.75,37644.0,70.4835,70.5202,70.4559,70.5111,37644.0
2018-07-20 12:10:00,76.76,76.8,76.71,76.77,52999.0,70.5202,70.557,70.4743,70.5294,52999.0
2018-07-20 12:20:00,76.78,76.87,76.78,76.84,46673.0,70.5386,70.6213,70.5386,70.5937,46673.0
2018-07-20 12:30:00,76.84,76.92,76.81,76.91,47776.0,70.5937,70.6672,70.5662,70.658,47776.0
2018-07-20 12:40:00,76.91,76.94,76.88,76.93,59846.0,70.658,70.6856,70.6305,70.6764,59846.0
2018-07-20 12:50:00,76.93,76.95,76.87,76.9,62118.0,70.6764,70.6948,70.6213,70.6489,62118.0
2018-07-20 13:00:00,76.91,76.96,76.89,76.93,118899.0,70.658,70.704,70.6397,70.6764,118899.0
2018-07-20 13:10:00,76.92,76.94,76.86,76.88,52091.0,70.6672,70.6856,70.6121,70.6305,52091.0
2018-07-20 13:20:00,76.89,76.89,76.71,76.75,95989.0,70.6397,70.6397,70.4743,70.5111,95989.0
2018-07-20 13:30:00,76.74,76.8,76.73,76.78,47576.0,70.5019,70.557,70.4927,70.5386,47576.0
2018-07-20 13:40:00,76.79,76.81,76.71,76.76,52917.0,70.5478,70.5662,70.4743,70.5202,52917.0
2018-07-20 13:50:00,76.76,76.8,76.74,76.77,54529.0,70.5202,70.557,70.5019,70.5294,54529.0
2018-07-20 14:00:00,76.76,76.87,76.74,76.86,42347.0,70.5202,70.6213,70.5019,70.6121,42347.0
2018-07-20 14:10:00,76.86,76.87,76.81,76.81,68201.0,70.6121,70.6213,70.5662,70.5662,68201.0
2018-07-20 14:20:00,76.81,76.86,76.79,76.86,61165.0,70.5662,70.6121,70.5478,70.6121,61165.0
2018-07-20 14:30:00,76.86,76.88,76.81,76.84,78155.0,70.6121,70.6305,70.5662,70.5937,78155.0
2018-07-20 14:40:00,76.84,76.96,76.83,76.95,42912.0,70.5937,70.704,70.5845,70.6948,42912.0
2018-07-20 14:50:00,76.95,77.0,76.94,76.95,66691.0,70.6948,70.7407,70.6856,70.6948,66691.0
2018-07-20 15:00:00,76.96,76.97,76.89,76.91,87206.0,70.704,70.7132,70.6397,70.658,87206.0
2018-07-20 15:10:00,76.91,77.05,76.89,77.05,131975.0,70.658,70.7867,70.6397,70.7867,131975.0
2018-07-20 15:20:00,77.05,77.08,77.01,77.02,73494.0,70.7867,70.8142,70.7499,70.7591,73494.0
2018-07-20 15:30:00,77.03,77.03,76.96,77.0,120328.0,70.7683,70.7683,70.704,70.7407,120328.0
2018-07-20 15:40:00,77.0,77.02,76.94,77.0,142139.0,70.7407,70.7591,70.6856,70.7407,142139.0
2018-07-20 15:50:00,76.99,77.0,76.9,76.95,397533.0,70.7315,70.7407,70.6489,70.6948,397533.0
2018-07-23 09:30:00,76.71,76.95,76.33,76.49,324623.0,70.4743,70.6948,70.1252,70.2722,324623.0
2018-07-23 09:40:00,76.49,76.69,76.42,76.59,104639.0,70.2722,70.4559,70.2079,70.3641,104639.0
2018-07-23 09:50:00,76.6,76.82,76.58,76.7,91196.0,70.3732,70.5754,70.3549,70.4651,91196.0
2018-07-23 10:00:00,76.69,76.73,76.51,76.63,91400.0,70.4559,70.4927,70.2906,70.4008,91400.0
2018-07-23 10:10:00,76.64,76.67,76.59,76.59,87552.0,70.41,70.4376,70.3641,70.3641,87552.0
2018-07-23 10:20:00,76.58,76.65,76.45,76.52,79226.0,70.3549,70.4192,70.2354,70.2997,79226.0
2018-07-23 10:30:00,76.52,76.52,76.34,76.37,93594.0,70.2997,70.2997,70.1344,70.1619,93594.0
2018-07-23 10:40:00,76.37,76.4,76.21,76.22,86051.0,70.1619,70.1895,70.0149,70.0241,86051.0
2018-07-23 10:50:00,76.21,76.38,76.21,76.26,90448.0,70.0149,70.1711,70.0149,70.0609,90448.0
2018-07-23 11:00:00,76.27,76.37,76.21,76.23,86197.0,70.0701,70.1619,70.0149,70.0333,86197.0
2018-07-23 11:10:00,76.24,76.31,76.23,76.23,65002.0,70.0425,70.1068,70.0333,70.0333,65002.0
2018-07-23 11:20:00,76.23,76.25,76.13,76.24,82484.0,70.0333,70.0517,69.9415,70.0425,82484.0
2018-07-23 11:30:00,76.23,76.34,76.21,76.23,81971.0,70.0333,70.1344,70.0149,70.0333,81971.0
2018-07-23 11:40:00,76.24,76.47,76.23,76.47,90321.0,70.0425,70.2538,70.0333,70.2538,90321.0
2018-07-23 11:50:00,76.47,76.57,76.46,76.5,121408.0,70.2538,70.3457,70.2446,70.2814,121408.0
2018-07-23 12:00:00,76.49,76.55,76.43,76.48,76266.0,70.2722,70.3273,70.2171,70.263,76266.0
2018-07-23 12:10:00,76.49,76.52,76.43,76.46,53514.0,70.2722,70.2997,70.2171,70.2446,53514.0
2018-07-23 12:20:00,76.45,76.49,76.44,76.49,46821.0,70.2354,70.2722,70.2263,70.2722,46821.0
2018-07-23 12:30:00,76.5,76.55,76.48,76.53,50735.0,70.2814,70.3273,70.263,70.3089,50735.0
2018-07-23 12:40:00,76.53,76.66,76.53,76.61,62577.0,70.3089,70.4284,70.3089,70.3824,62577.0
2018-07-23 12:50:00,76.61,76.65,76.59,76.64,38976.0,70.3824,70.4192,70.3641,70.41,38976.0
2018-07-23 13:00:00,76.64,76.73,76.64,76.7,60582.0,70.41,70.4927,70.41,70.4651,60582.0
2018-07-23 13:10:00,76.7,76.7,76.62,76.68,45505.0,70.4651,70.4651,70.3916,70.4467,45505.0
2018-07-23 13:20:00,76.68,76.7,76.59,76.59,46534.0,70.4467,70.4651,70.3641,70.3641,46534.0
2018-07-23 13:30:00,76.6,76.65,76.58,76.58,48995.0,70.3732,70.4192,70.3549,70.3549,48995.0
2018-07-23 13:40:00,76.59,76.66,76.58,76.64,51985.0,70.3641,70.4284,70.3549,70.41,51985.0
2018-07-23 13:50:00,76.64,76.66,76.56,76.58,46190.0,70.41,70.4284,70.3365,70.3549,46190.0
2018-07-23 14:00:00,76.58,76.68,76.55,76.66,82119.0,70.3549,70.4467,70.3273,70.4284,82119.0
2018-07-23 14:10:00,76.67,76.68,76.59,76.66,92096.0,70.4376,70.4467,70.3641,70.4284,92096.0
2018-07-23 14:20:00,76.65,76.7,76.61,76.68,78095.0,70.4192,70.4651,70.3824,70.4467,78095.0
2018-07-23 14:30:00,76.68,76.71,76.67,76.69,79754.0,70.4467,70.4743,70.4376,70.4559,79754.0
2018-07-23 14:40:00,76.69,76.74,76.61,76.71,59335.0,70.4559,70.5019,70.3824,70.4743,59335.0
2018-07-23 14:50:00,76.72,76.76,76.71,76.74,46600.0,70.4835,70.5202,70.4743,70.5019,46600.0
2018-07-23 15:00:00,76.74,76.76,76.66,76.68,61986.0,70.5019,70.5202,70.4284,70.4467,61986.0
2018-07-23 15:10:00,76.68,76.74,76.67,76.72,56888.0,70.4467,70.5019,70.4376,70.4835,56888.0
2018-07-23 15:20:00,76.7,76.75,76.7,76.73,51474.0,70.4651,70.5111,70.4651,70.4927,51474.0
2018-07-23 15:30:00,76.72,76.73,76.62,76.63,79930.0,70.4835,70.4927,70.3916,70.4008,79930.0
2018-07-23 15:40:00,76.63,76.71,76.62,76.68,82067.0,70.4008,70.4743,70.3916,70.4467,82067.0
2018-07-23 15:50:00,76.69,76.71,76.56,76.6,264159.0,70.4559,70.4743,70.3365,70.3732,264159.0
2018-07-24 09:30:00,76.85,77.09,76.84,76.96,275239.0,70.6029,70.8234,70.5937,70.704,275239.0
2018-07-24 09:40:00,76.95,76.97,76.75,76.79,127937.0,70.6948,70.7132,70.5111,70.5478,127937.0
2018-07-24 09:50:00,76.79,76.82,76.57,76.58,127223.0,70.5478,70.5754,70.3457,70.3549,127223.0
2018-07-24 10:00:00,76.57,76.63,76.31,76.31,101341.0,70.3457,70.4008,70.1068,70.1068,101341.0
2018-07-24 10:10:00,76.31,76.42,76.2,76.4,103499.0,70.1068,70.2079,70.0058,70.1895,103499.0
2018-07-24 10:20:00,76.41,76.51,76.36,76.36,119984.0,70.1987,70.2906,70.1528,70.1528,119984.0
2018-07-24 10:30:00,76.36,76.39,76.17,76.19,125913.0,70.1528,70.1803,69.9782,69.9966,125913.0
2018-07-24 10:40:00,76.2,76.27,76.19,76.2,122585.0,70.0058,70.0701,69.9966,70.0058,122585.0
2018-07-24 10:50:00,76.21,76.21,75.86,75.89,209078.0,70.0149,70.0149,69.6934,69.721,209078.0
2018-07-24 11:00:00,75.89,75.93,75.57,75.68,184414.0,69.721,69.7577,69.427,69.528,184414.0
2018-07-24 11:10:00,75.67,75.71,75.5,75.52,122092.0,69.5188,69.5556,69.3627,69.381,122092.0
2018-07-24 11:20:00,75.52,75.8,75.51,75.75,153336.0,69.381,69.6383,69.3718,69.5923,153336.0
2018-07-24 11:30:00,75.76,75.79,75.61,75.79,134190.0,69.6015,69.6291,69.4637,69.6291,134190.0
2018-07-24 11:40:00,75.78,75.82,75.69,75.78,125857.0,69.6199,69.6566,69.5372,69.6199,125857.0
2018-07-24 11:50:00,75.8,75.85,75.71,75.84,93465.0,69.6383,69.6842,69.5556,69.675,93465.0
2018-07-24 12:00:00,75.84,75.94,75.82,75.92,77907.0,69.675,69.7669,69.6566,69.7485,77907.0
2018-07-24 12:10:00,75.92,76.1,75.92,76.07,214786.0,69.7485,69.9139,69.7485,69.8863,214786.0
2018-07-24 12:20:00,76.06,76.17,76.03,76.11,64987.0,69.8771,69.9782,69.8496,69.9231,64987.0
2018-07-24 12:30:00,76.11,76.14,76.01,76.08,131977.0,69.9231,69.9506,69.8312,69.8955,131977.0
2018-07-24 12:40:00,76.07,76.08,75.91,75.92,108752.0,69.8863,69.8955,69.7393,69.7485,108752.0
2018-07-24 12:50:00,75.92,75.97,75.84,75.97,59331.0,69.7485,69.7945,69.675,69.7945,59331.0
2018-07-24 13:00:00,75.96,76.04,75.94,76.03,57675.0,69.7853,69.8588,69.7669,69.8496,57675.0
2018-07-24 13:10:00,76.02,76.04,75.98,75.99,66234.0,69.8404,69.8588,69.8036,69.8128,66234.0
2018-07-24 13:20:00,76.0,76.04,75.94,75.95,88652.0,69.822,69.8588,69.7669,69.7761,88652.0
2018-07-24 13:30:00,75.95,75.97,75.77,75.8,102669.0,69.7761,69.7945,69.6107,69.6383,102669.0
2018-07-24 13:40:00,75.79,75.93,75.77,75.92,70538.0,69.6291,69.7577,69.6107,69.7485,70538.0
2018-07-24 13:50:00,75.91,75.94,75.85,75.88,49558.0,69.7393,69.7669,69.6842,69.7118,49558.0
2018-07-24 14:00:00,75.87,75.9,75.72,75.73,88991.0,69.7026,69.7301,69.5648,69.574,88991.0
2018-07-24 14:10:00,75.73,75.74,75.65,75.67,120992.0,69.574,69.5832,69.5005,69.5188,120992.0
2018-07-24 14:20:00,75.67,75.78,75.66,75.73,84317.0,69.5188,69.6199,69.5097,69.574,84317.0
2018-07-24 14:30:00,75.73,75.74,75.44,75.45,195717.0,69.574,69.5832,69.3075,69.3167,195717.0
2018-07-24 14:40:00,75.45,75.56,75.44,75.53,98519.0,69.3167,69.4178,69.3075,69.3902,98519.0
2018-07-24 14:50:00,75.52,75.53,75.43,75.5,82054.0,69.381,69.3902,69.2984,69.3627,82054.0
2018-07-24 15:00:00,75.5,75.66,75.47,75.65,100469.0,69.3627,69.5097,69.3351,69.5005,100469.0
2018-07-24 15:10:00,75.65,75.66,75.58,75.62,87568.0,69.5005,69.5097,69.4362,69.4729,87568.0
2018-07-24 15:20:00,75.62,75.64,75.52,75.53,94391.0,69.4729,69.4913,69.381,69.3902,94391.0
2018-07-24 15:30:00,75.53,75.61,75.51,75.58,173632.0,69.3902,69.4637,69.3718,69.4362,173632.0
2018-07-24 15:40:00,75.58,75.63,75.49,75.59,292688.0,69.4362,69.4821,69.3535,69.4453,292688.0
2018-07-24 15:50:00,75.58,75.63,75.45,75.53,529471.0,69.4362,69.4821,69.3167,69.3902,529471.0
2018-07-25 09:30:00,75.24,75.55,75.06,75.54,158843.0,69.1238,69.4086,68.9584,69.3994,158843.0
2018-07-25 09:40:00,75.54,75.82,75.51,75.78,87225.0,69.3994,69.6566,69.3718,69.6199,87225.0
2018-07-25 09:50:00,75.79,75.94,75.66,75.94,109941.0,69.6291,69.7669,69.5097,69.7669,109941.0
2018-07-25 10:00:00,75.95,76.0,75.79,75.96,86511.0,69.7761,69.822,69.6291,69.7853,86511.0
2018-07-25 10:10:00,75.96,76.04,75.88,76.03,100859.0,69.7853,69.8588,69.7118,69.8496,100859.0
2018-07-25 10:20:00,76.02,76.09,75.89,76.06,69999.0,69.8404,69.9047,69.721,69.8771,69999.0
2018-07-25 10:30:00,76.06,76.22,76.0,76.19,128763.0,69.8771,70.0241,69.822,69.9966,128763.0
2018-07-25 10:40:00,76.19,76.32,76.07,76.25,108316.0,69.9966,70.116,69.8863,70.0517,108316.0
2018-07-25 10:50:00,76.25,76.51,76.25,76.39,119133.0,70.0517,70.2906,70.0517,70.1803,119133.0
2018-07-25 11:00:00,76.39,76.42,76.25,76.36,90943.0,70.1803,70.2079,70.0517,70.1528,90943.0
2018-07-25 11:10:00,76.37,76.52,76.34,76.45,90215.0,70.1619,70.2997,70.1344,70.2354,90215.0
2018-07-25 11:20:00,76.45,76.59,76.42,76.52,90770.0,70.2354,70.3641,70.2079,70.2997,90770.0
2018-07-25 11:30:00,76.52,76.62,76.51,76.62,111716.0,70.2997,70.3916,70.2906,70.3916,111716.0
2018-07-25 11:40:00,76.62,76.65,76.51,76.61,110540.0,70.3916,70.4192,70.2906,70.3824,110540.0
2018-07-25 11:50:00,76.62,76.74,76.58,76.62,149054.0,70.3916,70.5019,70.3549,70.3916,149054.0
2018-07-25 12:00:00,76.62,76.64,76.54,76.57,78284.0,70.3916,70.41,70.3181,70.3457,78284.0
2018-07-25 12:10:00,76.57,76.65,76.55,76.65,96879.0,70.3457,70.4192,70.3273,70.4192,96879.0
2018-07-25 12:20:00,76.64,76.76,76.64,76.75,86316.0,70.41,70.5202,70.41,70.5111,86316.0
2018-07-25 12:30:00,76.76,76.76,76.58,76.59,85425.0,70.5202,70.5202,70.3549,70.3641,85425.0
2018-07-25 12:40:00,76.59,76.65,76.51,76.54,60663.0,70.3641,70.4192,70.2906,70.3181,60663.0
2018-07-25 12:50:00,76.54,76.7,76.49,76.67,60580.0,70.3181,70.4651,70.2722,70.4376,60580.0
2018-07-25 13:00:00,76.67,76.7,76.64,76.7,64901.0,70.4376,70.4651,70.41,70.4651,64901.0
2018-07-25 13:10:00,76.7,76.71,76.58,76.63,61477.0,70.4651,70.4743,70.3549,70.4008,61477.0
2018-07-25 13:20:00,76.63,76.68,76.61,76.62,50355.0,70.4008,70.4467,70.3824,70.3916,50355.0
2018-07-25 13:30:00,76.63,76.64,76.55,76.59,88305.0,70.4008,70.41,70.3273,70.3641,88305.0
2018-07-25 13:40:00,76.59,76.69,76.54,76.69,70569.0,70.3641,70.4559,70.3181,70.4559,70569.0
2018-07-25 13:50:00,76.69,76.73,76.65,76.66,64993.0,70.4559,70.4927,70.4192,70.4284,64993.0
2018-07-25 14:00:00,76.67,76.78,76.65,76.77,70077.0,70.4376,70.5386,70.4192,70.5294,70077.0
2018-07-25 14:10:00,76.76,76.82,76.7,76.78,96686.0,70.5202,70.5754,70.4651,70.5386,96686.0
2018-07-25 14:20:00,76.78,76.88,76.77,76.88,97191.0,70.5386,70.6305,70.5294,70.6305,97191.0
2018-07-25 14:30:00,76.87,76.92,76.85,76.86,82405.0,70.6213,70.6672,70.6029,70.6121,82405.0
2018-07-25 14:40:00,76.87,76.9,76.81,76.88,80394.0,70.6213,70.6489,70.5662,70.6305,80394.0
2018-07-25 14:50:00,76.89,76.91,76.81,76.86,86997.0,70.6397,70.658,70.5662,70.6121,86997.0
2018-07-25 15:00:00,76.85,76.87,76.84,76.86,167883.0,70.6029,70.6213,70.5937,70.6121,167883.0
2018-07-25 15:10:00,76.86,76.89,76.84,76.87,75678.0,70.6121,70.6397,70.5937,70.6213,75678.0
2018-07-25 15:20:00,76.87,76.87,76.75,76.78,177440.0,70.6213,70.6213,70.5111,70.5386,177440.0
2018-07-25 15:30:00,76.79,76.97,76.73,76.96,276123.0,70.5478,70.7132,70.4927,70.704,276123.0
2018-07-25 15:40:00,76.96,77.09,76.81,77.09,324671.0,70.704,70.8234,70.5662,70.8234,324671.0
2018-07-25 15:50:00,77.11,77.18,76.81,77.15,485570.0,70.8418,70.9061,70.5662,70.8785,485570.0
2018-07-26 09:30:00,77.0,77.69,76.82,77.68,327050.0,70.7407,71.3746,70.5754,71.3655,327050.0
2018-07-26 09:40:00,77.68,77.86,77.61,77.67,209186.0,71.3655,71.5308,71.3011,71.3563,209186.0
2018-07-26 09:50:00,77.67,77.77,77.45,77.74,92838.0,71.3563,71.4481,71.1541,71.4206,92838.0
2018-07-26 10:00:00,77.75,78.3,77.75,78.3,373581.0,71.4298,71.9351,71.4298,71.9351,373581.0
2018-07-26 10:10:00,78.3,78.44,78.22,78.24,143349.0,71.9351,72.0637,71.8616,71.8799,143349.0
2018-07-26 10:20:00,78.23,78.36,78.08,78.09,98542.0,71.8707,71.9902,71.7329,71.7421,98542.0
2018-07-26 10:30:00,78.09,78.37,78.05,78.34,117127.0,71.7421,71.9994,71.7054,71.9718,117127.0
2018-07-26 10:40:00,78.33,78.35,78.15,78.2,144151.0,71.9626,71.981,71.7972,71.8432,144151.0
2018-07-26 10:50:00,78.21,78.41,78.21,78.38,175125.0,71.8524,72.0361,71.8524,72.0085,175125.0
2018-07-26 11:00:00,78.38,78.41,78.13,78.26,118676.0,72.0085,72.0361,71.7789,71.8983,118676.0
2018-07-26 11:10:00,78.27,78.31,78.17,78.2,122464.0,71.9075,71.9442,71.8156,71.8432,122464.0
2018-07-26 11:20:00,78.2,78.21,78.06,78.19,104973.0,71.8432,71.8524,71.7146,71.834,104973.0
2018-07-26 11:30:00,78.19,78.27,78.16,78.19,130669.0,71.834,71.9075,71.8064,71.834,130669.0
2018-07-26 11:40:00,78.18,78.3,78.13,78.2,124446.0,71.8248,71.9351,71.7789,71.8432,124446.0
2018-07-26 11:50:00,78.21,78.25,78.12,78.19,88673.0,71.8524,71.8891,71.7697,71.834,88673.0
2018-07-26 12:00:00,78.2,78.27,78.1,78.12,132804.0,71.8432,71.9075,71.7513,71.7697,132804.0
2018-07-26 12:10:00,78.11,78.19,77.93,77.94,116134.0,71.7605,71.834,71.5951,71.6043,116134.0
2018-07-26 12:20:00,77.93,78.02,77.86,78.0,98028.0,71.5951,71.6778,71.5308,71.6594,98028.0
2018-07-26 12:30:00,78.0,78.02,77.98,78.02,114618.0,71.6594,71.6778,71.6411,71.6778,114618.0
2018-07-26 12:40:00,78.01,78.05,77.97,77.99,76167.0,71.6686,71.7054,71.6319,71.6503,76167.0
2018-07-26 12:50:00,78.0,78.01,77.85,77.91,83906.0,71.6594,71.6686,71.5216,71.5768,83906.0
2018-07-26 13:00:00,77.9,77.95,77.88,77.92,72257.0,71.5676,71.6135,71.5492,71.5859,72257.0
2018-07-26 13:10:00,77.92,77.94,77.83,77.94,65425.0,71.5859,71.6043,71.5033,71.6043,65425.0
2018-07-26 13:20:00,77.94,78.03,77.94,77.99,63630.0,71.6043,71.687,71.6043,71.6503,63630.0
2018-07-26 13:30:00,77.99,78.04,77.95,78.01,62713.0,71.6503,71.6962,71.6135,71.6686,62713.0
2018-07-26 13:40:00,78.0,78.09,77.96,78.09,72750.0,71.6594,71.7421,71.6227,71.7421,72750.0
2018-07-26 13:50:00,78.08,78.15,78.05,78.13,74238.0,71.7329,71.7972,71.7054,71.7789,74238.0
2018-07-26 14:00:00,78.12,78.14,78.06,78.09,73132.0,71.7697,71.7881,71.7146,71.7421,73132.0
2018-07-26 14:10:00,78.1,78.21,78.08,78.19,99905.0,71.7513,71.8524,71.7329,71.834,99905.0
2018-07-26 14:20:00,78.2,78.32,78.19,78.32,100208.0,71.8432,71.9534,71.834,71.9534,100208.0
2018-07-26 14:30:00,78.31,78.36,78.25,78.26,121802.0,71.9442,71.9902,71.8891,71.8983,121802.0
2018-07-26 14:40:00,78.26,78.27,78.17,78.18,94953.0,71.8983,71.9075,71.8156,71.8248,94953.0
2018-07-26 14:50:00,78.19,78.23,78.17,78.2,137196.0,71.834,71.8707,71.8156,71.8432,137196.0
2018-07-26 15:00:00,78.2,78.27,78.19,78.26,174874.0,71.8432,71.9075,71.834,71.8983,174874.0
2018-07-26 15:10:00,78.26,78.38,78.21,78.3,193292.0,71.8983,72.0085,71.8524,71.9351,193292.0
2018-07-26 15:20:00,78.29,78.31,78.25,78.26,149086.0,71.9259,71.9442,71.8891,71.8983,149086.0
2018-07-26 15:30:00,78.27,78.31,78.23,78.31,259563.0,71.9075,71.9442,71.8707,71.9442,259563.0
2018-07-26 15:40:00,78.3,78.31,78.16,78.22,195950.0,71.9351,71.9442,71.8064,71.8616,195950.0
2018-07-26 15:50:00,78.21,78.25,78.14,78.15,401203.0,71.8524,71.8891,71.7881,71.7972,401203.0
2018-07-27 09:30:00,78.17,78.41,77.89,77.96,214767.0,71.8156,72.0361,71.5584,71.6227,214767.0
2018-07-27 09:40:00,77.95,77.95,77.71,77.74,149964.0,71.6135,71.6135,71.393,71.4206,149964.0
2018-07-27 09:50:00,77.74,77.88,77.53,77.67,178866.0,71.4206,71.5492,71.2276,71.3563,178866.0
2018-07-27 10:00:00,77.71,77.86,77.56,77.56,116659.0,71.393,71.5308,71.2552,71.2552,116659.0
2018-07-27 10:10:00,77.58,77.67,77.56,77.61,97004.0,71.2736,71.3563,71.2552,71.3011,97004.0
2018-07-27 10:20:00,77.61,77.71,77.61,77.64,114382.0,71.3011,71.393,71.3011,71.3287,114382.0
2018-07-27 10:30:00,77.63,77.74,77.62,77.65,143313.0,71.3195,71.4206,71.3103,71.3379,143313.0
2018-07-27 10:40:00,77.65,77.66,77.41,77.44,179985.0,71.3379,71.3471,71.1174,71.145,179985.0
2018-07-27 10:50:00,77.45,77.5,77.35,77.43,138250.0,71.1541,71.2001,71.0623,71.1358,138250.0
2018-07-27 11:00:00,77.42,77.49,77.31,77.48,116417.0,71.1266,71.1909,71.0255,71.1817,116417.0
2018-07-27 11:10:00,77.48,77.5,77.39,77.47,87247.0,71.1817,71.2001,71.099,71.1725,87247.0
2018-07-27 11:20:00,77.46,77.51,77.4,77.45,100171.0,71.1633,71.2093,71.1082,71.1541,100171.0
2018-07-27 11:30:00,77.46,77.6,77.45,77.56,90147.0,71.1633,71.292,71.1541,71.2552,90147.0
2018-07-27 11:40:00,77.56,77.64,77.55,77.62,162529.0,71.2552,71.3287,71.246,71.3103,162529.0
2018-07-27 11:50:00,77.62,77.65,77.52,77.56,117594.0,71.3103,71.3379,71.2185,71.2552,117594.0
2018-07-27 12:00:00,77.56,77.63,77.49,77.59,157639.0,71.2552,71.3195,71.1909,71.2828,157639.0
2018-07-27 12:10:00,77.59,77.67,77.51,77.57,130702.0,71.2828,71.3563,71.2093,71.2644,130702.0
2018-07-27 12:20:00,77.57,77.66,77.36,77.48,217092.0,71.2644,71.3471,71.0715,71.1817,217092.0
2018-07-27 12:30:00,77.49,77.49,77.33,77.35,138458.0,71.1909,71.1909,71.0439,71.0623,138458.0
2018-07-27 12:40:00,77.34,77.42,77.23,77.26,79056.0,71.0531,71.1266,70.952,70.9796,79056.0
2018-07-27 12:50:00,77.27,77.33,77.18,77.2,95059.0,70.9888,71.0439,70.9061,70.9245,95059.0
2018-07-27 13:00:00,77.2,77.25,77.12,77.23,146619.0,70.9245,70.9704,70.851,70.952,146619.0
2018-07-27 13:10:00,77.23,77.24,77.09,77.15,56383.0,70.952,70.9612,70.8234,70.8785,56383.0
2018-07-27 13:20:00,77.14,77.18,77.08,77.18,50739.0,70.8693,70.9061,70.8142,70.9061,50739.0
2018-07-27 13:30:00,77.17,77.17,77.07,77.13,67798.0,70.8969,70.8969,70.805,70.8602,67798.0
2018-07-27 13:40:00,77.13,77.22,77.11,77.19,61830.0,70.8602,70.9428,70.8418,70.9153,61830.0
2018-07-27 13:50:00,77.19,77.23,77.17,77.18,56853.0,70.9153,70.952,70.8969,70.9061,56853.0
2018-07-27 14:00:00,77.18,77.23,76.96,77.0,110915.0,70.9061,70.952,70.704,70.7407,110915.0
2018-07-27 14:10:00,77.01,77.04,76.86,76.87,53059.0,70.7499,70.7775,70.6121,70.6213,53059.0
2018-07-27 14:20:00,76.87,76.91,76.8,76.86,50083.0,70.6213,70.658,70.557,70.6121,50083.0
2018-07-27 14:30:00,76.85,76.93,76.79,76.82,57175.0,70.6029,70.6764,70.5478,70.5754,57175.0
2018-07-27 14:40:00,76.82,76.93,76.8,76.84,76466.0,70.5754,70.6764,70.557,70.5937,76466.0
2018-07-27 14:50:00,76.84,76.95,76.82,76.88,120973.0,70.5937,70.6948,70.5754,70.6305,120973.0
2018-07-27 15:00:00,76.88,77.01,76.87,76.98,114163.0,70.6305,70.7499,70.6213,70.7224,114163.0
2018-07-27 15:10:00,76.98,77.1,76.98,77.06,107782.0,70.7224,70.8326,70.7224,70.7959,107782.0
2018-07-27 15:20:00,77.06,77.06,76.88,76.92,159022.0,70.7959,70.7959,70.6305,70.6672,159022.0
2018-07-27 15:30:00,76.91,77.0,76.89,76.96,176631.0,70.658,70.7407,70.6397,70.704,176631.0
2018-07-27 15:40:00,76.95,77.0,76.87,76.89,225156.0,70.6948,70.7407,70.6213,70.6397,225156.0
2018-07-27 15:50:00,76.88,76.93,76.84,76.89,514197.0,70.6305,70.6764,70.5937,70.6397,514197.0
2018-07-30 09:30:00,76.88,76.96,75.81,75.98,297640.0,70.6305,70.704,69.6475,69.8036,297640.0
2018-07-30 09:40:00,75.98,76.25,75.92,76.16,122799.0,69.8036,70.0517,69.7485,69.969,122799.0
2018-07-30 09:50:00,76.15,76.34,75.95,75.98,163950.0,69.9598,70.1344,69.7761,69.8036,163950.0
2018-07-30 10:00:00,75.99,76.19,75.98,76.18,165491.0,69.8128,69.9966,69.8036,69.9874,165491.0
2018-07-30 10:10:00,76.18,76.22,75.78,75.79,173707.0,69.9874,70.0241,69.6199,69.6291,173707.0
2018-07-30 10:20:00,75.79,76.0,75.73,75.97,118034.0,69.6291,69.822,69.574,69.7945,118034.0
2018-07-30 10:30:00,75.97,76.03,75.63,75.74,204851.0,69.7945,69.8496,69.4821,69.5832,204851.0
2018-07-30 10:40:00,75.74,75.8,75.66,75.74,215423.0,69.5832,69.6383,69.5097,69.5832,215423.0
2018-07-30 10:50:00,75.74,75.8,75.61,75.66,218114.0,69.5832,69.6383,69.4637,69.5097,218114.0
2018-07-30 11:00:00,75.66,75.82,75.57,75.6,112582.0,69.5097,69.6566,69.427,69.4545,112582.0
2018-07-30 11:10:00,75.6,75.65,75.43,75.58,185263.0,69.4545,69.5005,69.2984,69.4362,185263.0
2018-07-30 11:20:00,75.58,75.65,75.56,75.65,75722.0,69.4362,69.5005,69.4178,69.5005,75722.0
2018-07-30 11:30:00,75.65,75.82,75.65,75.76,117859.0,69.5005,69.6566,69.5005,69.6015,117859.0
2018-07-30 11:40:00,75.77,75.92,75.74,75.8,161552.0,69.6107,69.7485,69.5832,69.6383,161552.0
2018-07-30 11:50:00,75.81,75.91,75.73,75.77,131117.0,69.6475,69.7393,69.574,69.6107,131117.0
2018-07-30 12:00:00,75.77,75.83,75.66,75.69,279154.0,69.6107,69.6658,69.5097,69.5372,279154.0
2018-07-30 12:10:00,75.69,75.74,75.51,75.67,129461.0,69.5372,69.5832,69.3718,69.5188,129461.0
2018-07-30 12:20:00,75.67,75.7,75.55,75.58,98626.0,69.5188,69.5464,69.4086,69.4362,98626.0
2018-07-30 12:30:00,75.57,75.62,75.53,75.6,75359.0,69.427,69.4729,69.3902,69.4545,75359.0
2018-07-30 12:40:00,75.6,75.65,75.56,75.59,93195.0,69.4545,69.5005,69.4178,69.4453,93195.0
2018-07-30 12:50:00,75.59,75.73,75.57,75.72,91691.0,69.4453,69.574,69.427,69.5648,91691.0
2018-07-30 13:00:00,75.71,75.81,75.66,75.81,92502.0,69.5556,69.6475,69.5097,69.6475,92502.0
2018-07-30 13:10:00,75.82,75.88,75.76,75.8,83959.0,69.6566,69.7118,69.6015,69.6383,83959.0
2018-07-30 13:20:00,75.8,75.88,75.78,75.86,167742.0,69.6383,69.7118,69.6199,69.6934,167742.0
2018-07-30 13:30:00,75.85,75.96,75.84,75.93,145525.0,69.6842,69.7853,69.675,69.7577,145525.0
2018-07-30 13:40:00,75.93,76.01,75.92,76.0,79233.0,69.7577,69.8312,69.7485,69.822,79233.0
2018-07-30 13:50:00,76.0,76.11,75.97,76.0,214230.0,69.822,69.9231,69.7945,69.822,214230.0
2018-07-30 14:00:00,76.0,76.03,75.94,75.94,141160.0,69.822,69.8496,69.7669,69.7669,141160.0
2018-07-30 14:10:00,75.95,76.07,75.94,76.07,77813.0,69.7761,69.8863,69.7669,69.8863,77813.0
2018-07-30 14:20:00,76.06,76.07,76.0,76.03,82790.0,69.8771,69.8863,69.822,69.8496,82790.0
2018-07-30 14:30:00,76.04,76.12,75.95,75.98,135821.0,69.8588,69.9323,69.7761,69.8036,135821.0
2018-07-30 14:40:00,75.97,76.05,75.96,76.01,105983.0,69.7945,69.868,69.7853,69.8312,105983.0
2018-07-30 14:50:00,76.01,76.08,75.99,76.07,79325.0,69.8312,69.8955,69.8128,69.8863,79325.0
2018-07-30 15:00:00,76.07,76.14,76.05,76.12,106965.0,69.8863,69.9506,69.868,69.9323,106965.0
2018-07-30 15:10:00,76.12,76.15,76.08,76.13,107545.0,69.9323,69.9598,69.8955,69.9415,107545.0
2018-07-30 15:20:00,76.14,76.19,76.13,76.15,214104.0,69.9506,69.9966,69.9415,69.9598,214104.0
2018-07-30 15:30:00,76.15,76.2,76.07,76.17,146130.0,69.9598,70.0058,69.8863,69.9782,146130.0
2018-07-30 15:40:00,76.17,76.18,76.09,76.14,240217.0,69.9782,69.9874,69.9047,69.9506,240217.0
2018-07-30 15:50:00,76.13,76.18,75.85,75.96,730694.0,69.9415,69.9874,69.6842,69.7853,730694.0
2018-07-31 09:30:00,76.44,76.7,76.18,76.32,229154.0,70.2263,70.4651,69.9874,70.116,229154.0
2018-07-31 09:40:00,76.33,76.64,76.16,76.41,148848.0,70.1252,70.41,69.969,70.1987,148848.0
2018-07-31 09:50:00,76.41,76.78,76.26,76.75,166947.0,70.1987,70.5386,70.0609,70.5111,166947.0
2018-07-31 10:00:00,76.76,76.95,76.73,76.85,195367.0,70.5202,70.6948,70.4927,70.6029,195367.0
2018-07-31 10:10:00,76.85,77.0,76.77,76.81,260543.0,70.6029,70.7407,70.5294,70.5662,260543.0
2018-07-31 10:20:00,76.81,77.04,76.8,76.91,152594.0,70.5662,70.7775,70.557,70.658,152594.0
2018-07-31 10:30:00,76.92,77.12,76.9,77.05,170317.0,70.6672,70.851,70.6489,70.7867,170317.0
2018-07-31 10:40:00,77.04,77.15,76.89,77.0,137931.0,70.7775,70.8785,70.6397,70.7407,137931.0
2018-07-31 10:50:00,77.0,77.11,76.93,77.01,104571.0,70.7407,70.8418,70.6764,70.7499,104571.0
2018-07-31 11:00:00,77.01,77.21,77.0,77.2,110699.0,70.7499,70.9337,70.7407,70.9245,110699.0
2018-07-31 11:10:00,77.2,77.21,77.08,77.11,85511.0,70.9245,70.9337,70.8142,70.8418,85511.0
2018-07-31 11:20:00,77.11,77.29,77.11,77.28,222276.0,70.8418,71.0072,70.8418,70.998,222276.0
2018-07-31 11:30:00,77.28,77.56,77.27,77.43,264902.0,70.998,71.2552,70.9888,71.1358,264902.0
2018-07-31 11:40:00,77.44,77.56,77.44,77.49,98650.0,71.145,71.2552,71.145,71.1909,98650.0
2018-07-31 11:50:00,77.5,77.52,77.36,77.48,82601.0,71.2001,71.2185,71.0715,71.1817,82601.0
2018-07-31 12:00:00,77.48,77.59,77.46,77.58,162679.0,71.1817,71.2828,71.1633,71.2736,162679.0
2018-07-31 12:10:00,77.58,77.59,77.43,77.43,91529.0,71.2736,71.2828,71.1358,71.1358,91529.0
2018-07-31 12:20:00,77.43,77.52,77.4,77.46,126700.0,71.1358,71.2185,71.1082,71.1633,126700.0
2018-07-31 12:30:00,77.45,77.46,77.36,77.42,131430.0,71.1541,71.1633,71.0715,71.1266,131430.0
2018-07-31 12:40:00,77.41,77.51,77.4,77.5,99601.0,71.1174,71.2093,71.1082,71.2001,99601.0
2018-07-31 12:50:00,77.5,77.51,77.35,77.38,506143.0,71.2001,71.2093,71.0623,71.0898,506143.0
2018-07-31 13:00:00,77.37,77.4,77.15,77.2,88952.0,71.0807,71.1082,70.8785,70.9245,88952.0
2018-07-31 13:10:00,77.2,77.25,77.17,77.23,65569.0,70.9245,70.9704,70.8969,70.952,65569.0
2018-07-31 13:20:00,77.22,77.25,77.2,77.25,63416.0,70.9428,70.9704,70.9245,70.9704,63416.0
2018-07-31 13:30:00,77.24,77.28,77.21,77.25,74489.0,70.9612,70.998,70.9337,70.9704,74489.0
2018-07-31 13:40:00,77.26,77.29,77.24,77.29,62239.0,70.9796,71.0072,70.9612,71.0072,62239.0
2018-07-31 13:50:00,77.29,77.37,77.28,77.36,116632.0,71.0072,71.0807,70.998,71.0715,116632.0
2018-07-31 14:00:00,77.36,77.39,77.21,77.28,120750.0,71.0715,71.099,70.9337,70.998,120750.0
2018-07-31 14:10:00,77.28,77.29,77.18,77.25,118927.0,70.998,71.0072,70.9061,70.9704,118927.0
2018-07-31 14:20:00,77.26,77.33,77.25,77.3,83679.0,70.9796,71.0439,70.9704,71.0163,83679.0
2018-07-31 14:30:00,77.3,77.31,77.21,77.22,107120.0,71.0163,71.0255,70.9337,70.9428,107120.0
2018-07-31 14:40:00,77.21,77.29,77.17,77.27,94679.0,70.9337,71.0072,70.8969,70.9888,94679.0
2018-07-31 14:50:00,77.27,77.3,77.21,77.22,69560.0,70.9888,71.0163,70.9337,70.9428,69560.0
2018-07-31 15:00:00,77.22,77.24,77.12,77.13,92511.0,70.9428,70.9612,70.851,70.8602,92511.0
2018-07-31 15:10:00,77.13,77.17,77.08,77.13,127111.0,70.8602,70.8969,70.8142,70.8602,127111.0
2018-07-31 15:20:00,77.12,77.13,76.97,76.98,125865.0,70.851,70.8602,70.7132,70.7224,125865.0
2018-07-31 15:30:00,76.99,77.06,76.93,76.95,151999.0,70.7315,70.7959,70.6764,70.6948,151999.0
2018-07-31 15:40:00,76.95,77.04,76.8,76.89,329683.0,70.6948,70.7775,70.557,70.6397,329683.0
2018-07-31 15:50:00,76.89,77.04,76.82,76.91,598223.0,70.6397,70.7775,70.5754,70.658,598223.0
2018-08-01 09:30:00,76.5,77.25,76.5,77.24,216094.0,70.2814,70.9704,70.2814,70.9612,216094.0
2018-08-01 09:40:00,77.24,77.67,77.12,77.59,138488.0,70.9612,71.3563,70.851,71.2828,138488.0
2018-08-01 09:50:00,77.59,77.75,77.47,77.61,132704.0,71.2828,71.4298,71.1725,71.3011,132704.0
2018-08-01 10:00:00,77.61,77.67,77.36,77.67,149408.0,71.3011,71.3563,71.0715,71.3563,149408.0
2018-08-01 10:10:00,77.67,77.9,77.67,77.78,164592.0,71.3563,71.5676,71.3563,71.4573,164592.0
2018-08-01 10:20:00,77.79,77.92,77.74,77.78,125071.0,71.4665,71.5859,71.4206,71.4573,125071.0
2018-08-01 10:30:00,77.78,78.06,77.7,78.01,149583.0,71.4573,71.7146,71.3838,71.6686,149583.0
2018-08-01 10:40:00,78.01,78.06,77.85,77.92,119865.0,71.6686,71.7146,71.5216,71.5859,119865.0
2018-08-01 10:50:00,77.93,78.03,77.89,77.94,124825.0,71.5951,71.687,71.5584,71.6043,124825.0
2018-08-01 11:00:00,77.94,78.03,77.92,77.95,120410.0,71.6043,71.687,71.5859,71.6135,120410.0
2018-08-01 11:10:00,77.96,78.01,77.88,77.95,108510.0,71.6227,71.6686,71.5492,71.6135,108510.0
2018-08-01 11:20:00,77.94,78.02,77.92,77.97,135629.0,71.6043,71.6778,71.5859,71.6319,135629.0
2018-08-01 11:30:00,77.97,78.01,77.83,77.84,110500.0,71.6319,71.6686,71.5033,71.5124,110500.0
2018-08-01 11:40:00,77.84,77.85,77.76,77.79,83931.0,71.5124,71.5216,71.4389,71.4665,83931.0
2018-08-01 11:50:00,77.79,77.84,77.66,77.71,92430.0,71.4665,71.5124,71.3471,71.393,92430.0
2018-08-01 12:00:00,77.7,77.85,77.59,77.84,95185.0,71.3838,71.5216,71.2828,71.5124,95185.0
2018-08-01 12:10:00,77.84,77.85,77.69,77.74,54128.0,71.5124,71.5216,71.3746,71.4206,54128.0
2018-08-01 12:20:00,77.74,77.74,77.62,77.65,67440.0,71.4206,71.4206,71.3103,71.3379,67440.0
2018-08-01 12:30:00,77.64,77.65,77.56,77.59,60972.0,71.3287,71.3379,71.2552,71.2828,60972.0
2018-08-01 12:40:00,77.59,77.67,77.5,77.63,44461.0,71.2828,71.3563,71.2001,71.3195,44461.0
2018-08-01 12:50:00,77.63,77.68,77.61,77.63,78098.0,71.3195,71.3655,71.3011,71.3195,78098.0
2018-08-01 13:00:00,77.62,77.67,77.61,77.62,45838.0,71.3103,71.3563,71.3011,71.3103,45838.0
2018-08-01 13:10:00,77.62,77.69,77.59,77.59,52301.0,71.3103,71.3746,71.2828,71.2828,52301.0
2018-08-01 13:20:00,77.6,77.68,77.59,77.65,64118.0,71.292,71.3655,71.2828,71.3379,64118.0
2018-08-01 13:30:00,77.65,77.73,77.64,77.72,48010.0,71.3379,71.4114,71.3287,71.4022,48010.0
2018-08-01 13:40:00,77.72,77.75,77.63,77.64,64596.0,71.4022,71.4298,71.3195,71.3287,64596.0
2018-08-01 13:50:00,77.63,77.63,77.36,77.4,72862.0,71.3195,71.3195,71.0715,71.1082,72862.0
2018-08-01 14:00:00,77.39,77.46,77.25,77.33,138285.0,71.099,71.1633,70.9704,71.0439,138285.0
2018-08-01 14:10:00,77.32,77.51,77.26,77.47,161616.0,71.0347,71.2093,70.9796,71.1725,161616.0
2018-08-01 14:20:00,77.47,77.56,77.44,77.51,140323.0,71.1725,71.2552,71.145,71.2093,140323.0
2018-08-01 14:30:00,77.52,77.57,77.44,77.45,101965.0,71.2185,71.2644,71.145,71.1541,101965.0
2018-08-01 14:40:00,77.47,77.52,77.29,77.35,106170.0,71.1725,71.2185,71.0072,71.0623,106170.0
2018-08-01 14:50:00,77.36,77.51,77.3,77.51,87485.0,71.0715,71.2093,71.0163,71.2093,87485.0
2018-08-01 15:00:00,77.51,77.54,77.46,77.53,67779.0,71.2093,71.2368,71.1633,71.2276,67779.0
2018-08-01 15:10:00,77.54,77.55,77.51,77.54,73196.0,71.2368,71.246,71.2093,71.2368,73196.0
2018-08-01 15:20:00,77.54,77.62,77.52,77.61,93982.0,71.2368,71.3103,71.2185,71.3011,93982.0
2018-08-01 15:30:00,77.61,77.62,77.55,77.62,138581.0,71.3011,71.3103,71.246,71.3103,138581.0
2018-08-01 15:40:00,77.61,77.65,77.56,77.57,223397.0,71.3011,71.3379,71.2552,71.2644,223397.0
2018-08-01 15:50:00,77.56,77.63,77.48,77.53,597945.0,71.2552,71.3195,71.1817,71.2276,597945.0
2018-08-02 09:30:00,77.77,77.86,77.4,77.6,249369.0,71.4481,71.5308,71.1082,71.292,249369.0
2018-08-02 09:40:00,77.59,77.84,77.52,77.73,109119.0,71.2828,71.5124,71.2185,71.4114,109119.0
2018-08-02 09:50:00,77.75,77.91,77.52,77.54,130235.0,71.4298,71.5768,71.2185,71.2368,130235.0
2018-08-02 10:00:00,77.53,77.82,77.53,77.82,119498.0,71.2276,71.4941,71.2276,71.4941,119498.0
2018-08-02 10:10:00,77.8,78.06,77.8,77.98,167714.0,71.4757,71.7146,71.4757,71.6411,167714.0
2018-08-02 10:20:00,77.97,78.09,77.97,78.0,115858.0,71.6319,71.7421,71.6319,71.6594,115858.0
2018-08-02 10:30:00,78.0,78.34,78.0,78.3,128138.0,71.6594,71.9718,71.6594,71.9351,128138.0
2018-08-02 10:40:00,78.31,78.37,78.21,78.31,89056.0,71.9442,71.9994,71.8524,71.9442,89056.0
2018-08-02 10:50:00,78.32,78.34,78.2,78.31,99382.0,71.9534,71.9718,71.8432,71.9442,99382.0
2018-08-02 11:00:00,78.32,78.45,78.31,78.36,80155.0,71.9534,72.0729,71.9442,71.9902,80155.0
2018-08-02 11:10:00,78.36,78.54,78.28,78.54,113668.0,71.9902,72.1555,71.9167,72.1555,113668.0
2018-08-02 11:20:00,78.54,78.58,78.37,78.44,66857.0,72.1555,72.1923,71.9994,72.0637,66857.0
2018-08-02 11:30:00,78.44,78.61,78.44,78.52,66941.0,72.0637,72.2199,72.0637,72.1372,66941.0
2018-08-02 11:40:00,78.52,78.62,78.47,78.53,54627.0,72.1372,72.229,72.0912,72.1464,54627.0
2018-08-02 11:50:00,78.52,78.72,78.5,78.69,60251.0,72.1372,72.3209,72.1188,72.2933,60251.0
2018-08-02 12:00:00,78.69,78.82,78.64,78.69,132311.0,72.2933,72.4128,72.2474,72.2933,132311.0
2018-08-02 12:10:00,78.69,78.72,78.63,78.65,66263.0,72.2933,72.3209,72.2382,72.2566,66263.0
2018-08-02 12:20:00,78.65,78.73,78.6,78.66,103598.0,72.2566,72.3301,72.2107,72.2658,103598.0
2018-08-02 12:30:00,78.67,78.69,78.58,78.69,73521.0,72.275,72.2933,72.1923,72.2933,73521.0
2018-08-02 12:40:00,78.7,78.85,78.7,78.8,86499.0,72.3025,72.4403,72.3025,72.3944,86499.0
2018-08-02 12:50:00,78.8,78.91,78.79,78.89,77729.0,72.3944,72.4955,72.3852,72.4771,77729.0
2018-08-02 13:00:00,78.89,79.01,78.89,78.92,164229.0,72.4771,72.5873,72.4771,72.5047,164229.0
2018-08-02 13:10:00,78.92,78.92,78.75,78.78,106133.0,72.5047,72.5047,72.3485,72.376,106133.0
2018-08-02 13:20:00,78.79,78.95,78.78,78.95,89745.0,72.3852,72.5322,72.376,72.5322,89745.0
2018-08-02 13:30:00,78.95,79.02,78.91,78.91,94195.0,72.5322,72.5965,72.4955,72.4955,94195.0
2018-08-02 13:40:00,78.91,79.03,78.88,78.99,89519.0,72.4955,72.6057,72.4679,72.569,89519.0
2018-08-02 13:50:00,78.98,79.02,78.9,78.97,71020.0,72.5598,72.5965,72.4863,72.5506,71020.0
2018-08-02 14:00:00,78.97,79.0,78.93,78.96,56180.0,72.5506,72.5781,72.5138,72.5414,56180.0
2018-08-02 14:10:00,78.95,78.95,78.8,78.84,66845.0,72.5322,72.5322,72.3944,72.4312,66845.0
2018-08-02 14:20:00,78.83,78.86,78.71,78.81,67247.0,72.422,72.4495,72.3117,72.4036,67247.0
2018-08-02 14:30:00,78.81,78.96,78.78,78.95,56715.0,72.4036,72.5414,72.376,72.5322,56715.0
2018-08-02 14:40:00,78.96,79.01,78.94,79.0,55190.0,72.5414,72.5873,72.523,72.5781,55190.0
2018-08-02 14:50:00,79.0,79.07,78.97,78.99,69424.0,72.5781,72.6425,72.5506,72.569,69424.0
2018-08-02 15:00:00,79.0,79.0,78.87,78.89,69109.0,72.5781,72.5781,72.4587,72.4771,69109.0
2018-08-02 15:10:00,78.89,78.91,78.82,78.9,65648.0,72.4771,72.4955,72.4128,72.4863,65648.0
2018-08-02 15:20:00,78.9,78.91,78.85,78.89,81535.0,72.4863,72.4955,72.4403,72.4771,81535.0
2018-08-02 15:30:00,78.88,78.88,78.7,78.7,189557.0,72.4679,72.4679,72.3025,72.3025,189557.0
2018-08-02 15:40:00,78.7,78.74,78.65,78.68,182466.0,72.3025,72.3393,72.2566,72.2842,182466.0
2018-08-02 15:50:00,78.68,78.76,78.6,78.66,346675.0,72.2842,72.3577,72.2107,72.2658,346675.0
2018-08-03 09:30:00,78.73,78.98,78.51,78.61,164397.0,72.3301,72.5598,72.128,72.2199,164397.0
2018-08-03 09:40:00,78.61,78.8,78.52,78.64,100257.0,72.2199,72.3944,72.1372,72.2474,100257.0
2018-08-03 09:50:00,78.62,78.7,78.46,78.53,92454.0,72.229,72.3025,72.082,72.1464,92454.0
2018-08-03 10:00:00,78.58,78.9,78.57,78.72,85545.0,72.1923,72.4863,72.1831,72.3209,85545.0
2018-08-03 10:10:00,78.73,78.8,78.68,78.71,63515.0,72.3301,72.3944,72.2842,72.3117,63515.0
2018-08-03 10:20:00,78.71,78.81,78.62,78.8,110618.0,72.3117,72.4036,72.229,72.3944,110618.0
2018-08-03 10:30:00,78.82,78.82,78.68,78.76,50018.0,72.4128,72.4128,72.2842,72.3577,50018.0
2018-08-03 10:40:00,78.75,78.78,78.56,78.66,64331.0,72.3485,72.376,72.1739,72.2658,64331.0
2018-08-03 10:50:00,78.67,78.67,78.44,78.51,94771.0,72.275,72.275,72.0637,72.128,94771.0
2018-08-03 11:00:00,78.52,78.61,78.5,78.52,64816.0,72.1372,72.2199,72.1188,72.1372,64816.0
2018-08-03 11:10:00,78.52,78.74,78.52,78.7,49236.0,72.1372,72.3393,72.1372,72.3025,49236.0
2018-08-03 11:20:00,78.7,78.83,78.63,78.63,79870.0,72.3025,72.422,72.2382,72.2382,79870.0
2018-08-03 11:30:00,78.62,78.72,78.59,78.66,82972.0,72.229,72.3209,72.2015,72.2658,82972.0
2018-08-03 11:40:00,78.65,78.69,78.6,78.62,40560.0,72.2566,72.2933,72.2107,72.229,40560.0
2018-08-03 11:50:00,78.63,78.64,78.47,78.5,43398.0,72.2382,72.2474,72.0912,72.1188,43398.0
2018-08-03 12:00:00,78.49,78.61,78.47,78.47,59497.0,72.1096,72.2199,72.0912,72.0912,59497.0
2018-08-03 12:10:00,78.47,78.54,78.45,78.49,37869.0,72.0912,72.1555,72.0729,72.1096,37869.0
2018-08-03 12:20:00,78.49,78.54,78.47,78.54,29418.0,72.1096,72.1555,72.0912,72.1555,29418.0
2018-08-03 12:30:00,78.55,78.68,78.54,78.66,89938.0,72.1647,72.2842,72.1555,72.2658,89938.0
2018-08-03 12:40:00,78.66,78.66,78.5,78.55,60063.0,72.2658,72.2658,72.1188,72.1647,60063.0
2018-08-03 12:50:00,78.55,78.63,78.54,78.61,30593.0,72.1647,72.2382,72.1555,72.2199,30593.0
2018-08-03 13:00:00,78.62,78.63,78.55,78.59,48271.0,72.229,72.2382,72.1647,72.2015,48271.0
2018-08-03 13:10:00,78.58,78.6,78.53,78.58,54654.0,72.1923,72.2107,72.1464,72.1923,54654.0
2018-08-03 13:20:00,78.58,78.66,78.57,78.58,32191.0,72.1923,72.2658,72.1831,72.1923,32191.0
2018-08-03 13:30:00,78.58,78.6,78.54,78.6,24573.0,72.1923,72.2107,72.1555,72.2107,24573.0
2018-08-03 13:40:00,78.61,78.64,78.56,78.64,34373.0,72.2199,72.2474,72.1739,72.2474,34373.0
2018-08-03 13:50:00,78.64,78.69,78.64,78.68,24742.0,72.2474,72.2933,72.2474,72.2842,24742.0
2018-08-03 14:00:00,78.68,78.71,78.66,78.69,41683.0,72.2842,72.3117,72.2658,72.2933,41683.0
2018-08-03 14:10:00,78.7,78.7,78.62,78.63,35242.0,72.3025,72.3025,72.229,72.2382,35242.0
2018-08-03 14:20:00,78.64,78.7,78.64,78.7,37114.0,72.2474,72.3025,72.2474,72.3025,37114.0
2018-08-03 14:30:00,78.7,78.81,78.7,78.79,113084.0,72.3025,72.4036,72.3025,72.3852,113084.0
2018-08-03 14:40:00,78.79,78.83,78.78,78.8,72161.0,72.3852,72.422,72.376,72.3944,72161.0
2018-08-03 14:50:00,78.8,78.85,78.79,78.83,52609.0,72.3944,72.4403,72.3852,72.422,52609.0
2018-08-03 15:00:00,78.83,78.87,78.78,78.79,55207.0,72.422,72.4587,72.376,72.3852,55207.0
2018-08-03 15:10:00,78.79,78.87,78.79,78.8,143534.0,72.3852,72.4587,72.3852,72.3944,143534.0
2018-08-03 15:20:00,78.79,78.82,78.74,78.74,53249.0,72.3852,72.4128,72.3393,72.3393,53249.0
2018-08-03 15:30:00,78.75,78.81,78.73,78.79,83426.0,72.3485,72.4036,72.3301,72.3852,83426.0
2018-08-03 15:40:00,78.79,78.85,78.77,78.81,144683.0,72.3852,72.4403,72.3668,72.4036,144683.0
2018-08-03 15:50:00,78.82,78.85,78.69,78.74,217558.0,72.4128,72.4403,72.2933,72.3393,217558.0
2018-08-06 09:30:00,78.74,78.85,78.43,78.82,183810.0,72.3393,72.4403,72.0545,72.4128,183810.0
2018-08-06 09:40:00,78.83,78.98,78.78,78.84,96001.0,72.422,72.5598,72.376,72.4312,96001.0
2018-08-06 09:50:00,78.85,78.99,78.77,78.94,76694.0,72.4403,72.569,72.3668,72.523,76694.0
2018-08-06 10:00:00,78.94,79.05,78.91,79.01,176633.0,72.523,72.6241,72.4955,72.5873,176633.0
2018-08-06 10:10:00,79.0,79.24,79.0,79.17,128602.0,72.5781,72.7986,72.5781,72.7343,128602.0
2018-08-06 10:20:00,79.15,79.22,79.02,79.1,109254.0,72.716,72.7803,72.5965,72.67,109254.0
2018-08-06 10:30:00,79.11,79.26,79.08,79.26,105116.0,72.6792,72.817,72.6516,72.817,105116.0
2018-08-06 10:40:00,79.25,79.37,79.21,79.29,100167.0,72.8078,72.9181,72.7711,72.8446,100167.0
2018-08-06 10:50:00,79.28,79.32,79.21,79.24,64806.0,72.8354,72.8721,72.7711,72.7986,64806.0
2018-08-06 11:00:00,79.24,79.37,79.23,79.36,87300.0,72.7986,72.9181,72.7895,72.9089,87300.0
2018-08-06 11:10:00,79.35,79.36,79.21,79.21,78201.0,72.8997,72.9089,72.7711,72.7711,78201.0
2018-08-06 11:20:00,79.21,79.29,79.14,79.22,80347.0,72.7711,72.8446,72.7068,72.7803,80347.0
2018-08-06 11:30:00,79.21,79.44,79.21,79.43,77994.0,72.7711,72.9824,72.7711,72.9732,77994.0
2018-08-06 11:40:00,79.43,79.56,79.4,79.42,155676.0,72.9732,73.0926,72.9456,72.964,155676.0
2018-08-06 11:50:00,79.41,79.43,79.31,79.38,115985.0,72.9548,72.9732,72.863,72.9273,115985.0
2018-08-06 12:00:00,79.37,79.53,79.37,79.52,68557.0,72.9181,73.0651,72.9181,73.0559,68557.0
2018-08-06 12:10:00,79.51,79.56,79.47,79.48,64577.0,73.0467,73.0926,73.0099,73.0191,64577.0
2018-08-06 12:20:00,79.48,79.56,79.44,79.49,78708.0,73.0191,73.0926,72.9824,73.0283,78708.0
2018-08-06 12:30:00,79.49,79.5,79.34,79.35,59908.0,73.0283,73.0375,72.8905,72.8997,59908.0
2018-08-06 12:40:00,79.34,79.46,79.34,79.44,52571.0,72.8905,73.0008,72.8905,72.9824,52571.0
2018-08-06 12:50:00,79.45,79.56,79.44,79.56,50287.0,72.9916,73.0926,72.9824,73.0926,50287.0
2018-08-06 13:00:00,79.56,79.57,79.48,79.48,50733.0,73.0926,73.1018,73.0191,73.0191,50733.0
2018-08-06 13:10:00,79.48,79.58,79.48,79.55,62088.0,73.0191,73.111,73.0191,73.0834,62088.0
2018-08-06 13:20:00,79.55,79.57,79.49,79.52,35900.0,73.0834,73.1018,73.0283,73.0559,35900.0
2018-08-06 13:30:00,79.53,79.53,79.35,79.38,44595.0,73.0651,73.0651,72.8997,72.9273,44595.0
2018-08-06 13:40:00,79.38,79.39,79.28,79.29,46697.0,72.9273,72.9364,72.8354,72.8446,46697.0
2018-08-06 13:50:00,79.28,79.29,79.23,79.26,41912.0,72.8354,72.8446,72.7895,72.817,41912.0
2018-08-06 14:00:00,79.26,79.31,79.23,79.28,48013.0,72.817,72.863,72.7895,72.8354,48013.0
2018-08-06 14:10:00,79.28,79.36,79.27,79.35,54959.0,72.8354,72.9089,72.8262,72.8997,54959.0
2018-08-06 14:20:00,79.34,79.38,79.32,79.33,51747.0,72.8905,72.9273,72.8721,72.8813,51747.0
2018-08-06 14:30:00,79.32,79.36,79.21,79.23,54967.0,72.8721,72.9089,72.7711,72.7895,54967.0
2018-08-06 14:40:00,79.23,79.34,79.23,79.3,69832.0,72.7895,72.8905,72.7895,72.8538,69832.0
2018-08-06 14:50:00,79.29,79.36,79.29,79.34,81427.0,72.8446,72.9089,72.8446,72.8905,81427.0
2018-08-06 15:00:00,79.34,79.36,79.31,79.32,109739.0,72.8905,72.9089,72.863,72.8721,109739.0
2018-08-06 15:10:00,79.32,79.37,79.29,79.37,35961.0,72.8721,72.9181,72.8446,72.9181,35961.0
2018-08-06 15:20:00,79.38,79.47,79.37,79.46,60201.0,72.9273,73.0099,72.9181,73.0008,60201.0
2018-08-06 15:30:00,79.46,79.52,79.43,79.45,125686.0,73.0008,73.0559,72.9732,72.9916,125686.0
2018-08-06 15:40:00,79.45,79.51,79.44,79.49,147449.0,72.9916,73.0467,72.9824,73.0283,147449.0
2018-08-06 15:50:00,79.5,79.54,79.49,79.5,304825.0,73.0375,73.0743,73.0283,73.0375,304825.0
2018-08-07 09:30:00,79.73,80.03,79.43,79.52,426304.0,73.2488,73.5244,72.9732,73.0559,426304.0
2018-08-07 09:40:00,79.53,79.64,79.27,79.31,80640.0,73.0651,73.1661,72.8262,72.863,80640.0
2018-08-07 09:50:00,79.31,79.77,79.3,79.71,148946.0,72.863,73.2856,72.8538,73.2304,148946.0
2018-08-07 10:00:00,79.72,79.77,79.56,79.71,133044.0,73.2396,73.2856,73.0926,73.2304,133044.0
2018-08-07 10:10:00,79.72,79.87,79.7,79.85,110226.0,73.2396,73.3774,73.2212,73.3591,110226.0
2018-08-07 10:20:00,79.85,80.01,79.79,79.94,237724.0,73.3591,73.506,73.3039,73.4417,237724.0
2018-08-07 10:30:00,79.95,80.01,79.91,79.98,215864.0,73.4509,73.506,73.4142,73.4785,215864.0
2018-08-07 10:40:00,79.98,79.98,79.81,79.88,97126.0,73.4785,73.4785,73.3223,73.3866,97126.0
2018-08-07 10:50:00,79.88,79.96,79.84,79.87,79613.0,73.3866,73.4601,73.3499,73.3774,79613.0
2018-08-07 11:00:00,79.87,80.09,79.86,80.0,104591.0,73.3774,73.5795,73.3682,73.4969,104591.0
2018-08-07 11:10:00,80.0,80.14,79.99,80.08,97575.0,73.4969,73.6255,73.4877,73.5704,97575.0
2018-08-07 11:20:00,80.08,80.11,79.95,80.04,171429.0,73.5704,73.5979,73.4509,73.5336,171429.0
2018-08-07 11:30:00,80.04,80.06,79.92,79.97,144970.0,73.5336,73.552,73.4234,73.4693,144970.0
2018-08-07 11:40:00,79.97,80.0,79.88,79.97,100847.0,73.4693,73.4969,73.3866,73.4693,100847.0
2018-08-07 11:50:00,79.97,80.1,79.91,80.09,46063.0,73.4693,73.5887,73.4142,73.5795,46063.0
2018-08-07 12:00:00,80.1,80.17,80.08,80.16,61390.0,73.5887,73.653,73.5704,73.6439,61390.0
2018-08-07 12:10:00,80.17,80.28,80.15,80.27,82733.0,73.653,73.7541,73.6347,73.7449,82733.0
2018-08-07 12:20:00,80.26,80.37,80.25,80.3,89633.0,73.7357,73.8368,73.7265,73.7725,89633.0
2018-08-07 12:30:00,80.3,80.41,80.25,80.38,96207.0,73.7725,73.8735,73.7265,73.846,96207.0
2018-08-07 12:40:00,80.38,80.49,80.35,80.46,78993.0,73.846,73.947,73.8184,73.9195,78993.0
2018-08-07 12:50:00,80.46,80.46,80.38,80.39,48103.0,73.9195,73.9195,73.846,73.8552,48103.0
2018-08-07 13:00:00,80.4,80.4,80.28,80.33,57939.0,73.8643,73.8643,73.7541,73.8,57939.0
2018-08-07 13:10:00,80.33,80.39,80.33,80.36,64824.0,73.8,73.8552,73.8,73.8276,64824.0
2018-08-07 13:20:00,80.35,80.48,80.35,80.47,100016.0,73.8184,73.9378,73.8184,73.9287,100016.0
2018-08-07 13:30:00,80.46,80.51,80.39,80.45,105682.0,73.9195,73.9654,73.8552,73.9103,105682.0
2018-08-07 13:40:00,80.45,80.46,80.4,80.44,54690.0,73.9103,73.9195,73.8643,73.9011,54690.0
2018-08-07 13:50:00,80.44,80.54,80.38,80.41,111841.0,73.9011,73.993,73.846,73.8735,111841.0
2018-08-07 14:00:00,80.41,80.48,80.38,80.41,56685.0,73.8735,73.9378,73.846,73.8735,56685.0
2018-08-07 14:10:00,80.4,80.43,80.37,80.39,36738.0,73.8643,73.8919,73.8368,73.8552,36738.0
2018-08-07 14:20:00,80.38,80.44,80.37,80.42,44722.0,73.846,73.9011,73.8368,73.8827,44722.0
2018-08-07 14:30:00,80.42,80.53,80.41,80.48,84905.0,73.8827,73.9838,73.8735,73.9378,84905.0
2018-08-07 14:40:00,80.48,80.5,80.45,80.48,44658.0,73.9378,73.9562,73.9103,73.9378,44658.0
2018-08-07 14:50:00,80.48,80.48,80.44,80.48,44802.0,73.9378,73.9378,73.9011,73.9378,44802.0
2018-08-07 15:00:00,80.48,80.5,80.4,80.42,75308.0,73.9378,73.9562,73.8643,73.8827,75308.0
2018-08-07 15:10:00,80.42,80.51,80.42,80.48,73447.0,73.8827,73.9654,73.8827,73.9378,73447.0
2018-08-07 15:20:00,80.48,80.61,80.48,80.58,148896.0,73.9378,74.0573,73.9378,74.0297,148896.0
2018-08-07 15:30:00,80.57,80.63,80.53,80.62,133876.0,74.0205,74.0756,73.9838,74.0665,133876.0
2018-08-07 15:40:00,80.63,80.63,80.49,80.53,227204.0,74.0756,74.0756,73.947,73.9838,227204.0
2018-08-07 15:50:00,80.54,80.62,80.53,80.54,339274.0,73.993,74.0665,73.9838,73.993,339274.0
2018-08-08 09:30:00,80.21,80.53,80.18,80.3,269507.0,73.6898,73.9838,73.6622,73.7725,269507.0
2018-08-08 09:40:00,80.3,80.49,80.1,80.38,108126.0,73.7725,73.947,73.5887,73.846,108126.0
2018-08-08 09:50:00,80.4,80.59,80.39,80.59,110940.0,73.8643,74.0389,73.8552,74.0389,110940.0
2018-08-08 10:00:00,80.59,80.64,80.21,80.37,129837.0,74.0389,74.0848,73.6898,73.8368,129837.0
2018-08-08 10:10:00,80.36,80.45,80.21,80.21,130802.0,73.8276,73.9103,73.6898,73.6898,130802.0
2018-08-08 10:20:00,80.2,80.29,80.04,80.09,83563.0,73.6806,73.7633,73.5336,73.5795,83563.0
2018-08-08 10:30:00,80.1,80.2,80.09,80.11,102814.0,73.5887,73.6806,73.5795,73.5979,102814.0
2018-08-08 10:40:00,80.11,80.21,80.09,80.17,83067.0,73.5979,73.6898,73.5795,73.653,83067.0
2018-08-08 10:50:00,80.17,80.31,80.13,80.28,52582.0,73.653,73.7817,73.6163,73.7541,52582.0
2018-08-08 11:00:00,80.29,80.38,80.28,80.37,40069.0,73.7633,73.846,73.7541,73.8368,40069.0
2018-08-08 11:10:00,80.37,80.59,80.37,80.55,60908.0,73.8368,74.0389,73.8368,74.0022,60908.0
2018-08-08 11:20:00,80.56,80.65,80.5,80.62,83066.0,74.0113,74.094,73.9562,74.0665,83066.0
2018-08-08 11:30:00,80.62,80.78,80.61,80.78,76768.0,74.0665,74.2135,74.0573,74.2135,76768.0
2018-08-08 11:40:00,80.78,80.93,80.78,80.83,122176.0,74.2135,74.3513,74.2135,74.2594,122176.0
2018-08-08 11:50:00,80.84,80.87,80.75,80.81,145525.0,74.2686,74.2961,74.1859,74.241,145525.0
2018-08-08 12:00:00,80.81,80.87,80.72,80.77,86390.0,74.241,74.2961,74.1583,74.2043,86390.0
2018-08-08 12:10:00,80.77,80.87,80.76,80.85,52348.0,74.2043,74.2961,74.1951,74.2778,52348.0
2018-08-08 12:20:00,80.85,80.88,80.81,80.85,38771.0,74.2778,74.3053,74.241,74.2778,38771.0
2018-08-08 12:30:00,80.86,80.96,80.85,80.93,59225.0,74.287,74.3788,74.2778,74.3513,59225.0
2018-08-08 12:40:00,80.94,81.08,80.93,81.06,135634.0,74.3604,74.4891,74.3513,74.4707,135634.0
2018-08-08 12:50:00,81.06,81.06,80.78,80.81,438530.0,74.4707,74.4707,74.2135,74.241,438530.0
2018-08-08 13:00:00,80.8,80.86,80.79,80.79,116523.0,74.2318,74.287,74.2226,74.2226,116523.0
2018-08-08 13:10:00,80.79,80.92,80.78,80.8,107187.0,74.2226,74.3421,74.2135,74.2318,107187.0
2018-08-08 13:20:00,80.8,80.84,80.76,80.8,68219.0,74.2318,74.2686,74.1951,74.2318,68219.0
2018-08-08 13:30:00,80.81,80.83,80.77,80.77,78311.0,74.241,74.2594,74.2043,74.2043,78311.0
2018-08-08 13:40:00,80.77,80.77,80.6,80.69,110128.0,74.2043,74.2043,74.0481,74.1308,110128.0
2018-08-08 13:50:00,80.7,80.73,80.6,80.65,70634.0,74.14,74.1675,74.0481,74.094,70634.0
2018-08-08 14:00:00,80.65,80.74,80.64,80.72,64074.0,74.094,74.1767,74.0848,74.1583,64074.0
2018-08-08 14:10:00,80.71,80.73,80.67,80.7,88169.0,74.1491,74.1675,74.1124,74.14,88169.0
2018-08-08 14:20:00,80.7,80.74,80.66,80.69,64480.0,74.14,74.1767,74.1032,74.1308,64480.0
2018-08-08 14:30:00,80.69,80.74,80.68,80.72,98722.0,74.1308,74.1767,74.1216,74.1583,98722.0
2018-08-08 14:40:00,80.72,80.72,80.65,80.7,76479.0,74.1583,74.1583,74.094,74.14,76479.0
2018-08-08 14:50:00,80.7,80.73,80.55,80.58,205724.0,74.14,74.1675,74.0022,74.0297,205724.0
2018-08-08 15:00:00,80.58,80.65,80.54,80.62,115952.0,74.0297,74.094,73.993,74.0665,115952.0
2018-08-08 15:10:00,80.63,80.71,80.63,80.66,127884.0,74.0756,74.1491,74.0756,74.1032,127884.0
2018-08-08 15:20:00,80.66,80.72,80.62,80.64,78545.0,74.1032,74.1583,74.0665,74.0848,78545.0
2018-08-08 15:30:00,80.64,80.71,80.63,80.66,129535.0,74.0848,74.1491,74.0756,74.1032,129535.0
2018-08-08 15:40:00,80.67,80.71,80.6,80.62,135733.0,74.1124,74.1491,74.0481,74.0665,135733.0
2018-08-08 15:50:00,80.62,80.64,80.48,80.5,358978.0,74.0665,74.0848,73.9378,73.9562,358978.0
2018-08-09 09:30:00,80.49,80.97,80.41,80.81,142941.0,73.947,74.388,73.8735,74.241,142941.0
2018-08-09 09:40:00,80.82,81.03,80.72,80.75,101978.0,74.2502,74.4431,74.1583,74.1859,101978.0
2018-08-09 09:50:00,80.75,81.01,80.7,80.79,79337.0,74.1859,74.4248,74.14,74.2226,79337.0
2018-08-09 10:00:00,80.78,80.92,80.75,80.84,88494.0,74.2135,74.3421,74.1859,74.2686,88494.0
2018-08-09 10:10:00,80.84,81.13,80.82,81.08,94516.0,74.2686,74.535,74.2502,74.4891,94516.0
2018-08-09 10:20:00,81.09,81.18,81.04,81.14,75068.0,74.4983,74.5809,74.4523,74.5442,75068.0
2018-08-09 10:30:00,81.14,81.2,81.1,81.15,61317.0,74.5442,74.5993,74.5074,74.5534,61317.0
2018-08-09 10:40:00,81.15,81.19,81.06,81.08,63378.0,74.5534,74.5901,74.4707,74.4891,63378.0
2018-08-09 10:50:00,81.07,81.13,81.01,81.09,58030.0,74.4799,74.535,74.4248,74.4983,58030.0
2018-08-09 11:00:00,81.1,81.27,81.07,81.18,70156.0,74.5074,74.6636,74.4799,74.5809,70156.0
2018-08-09 11:10:00,81.18,81.29,81.14,81.2,64771.0,74.5809,74.682,74.5442,74.5993,64771.0
2018-08-09 11:20:00,81.21,81.24,81.16,81.22,53001.0,74.6085,74.6361,74.5626,74.6177,53001.0
2018-08-09 11:30:00,81.22,81.31,81.14,81.29,54056.0,74.6177,74.7004,74.5442,74.682,54056.0
2018-08-09 11:40:00,81.3,81.38,81.25,81.29,395623.0,74.6912,74.7647,74.6452,74.682,395623.0
2018-08-09 11:50:00,81.28,81.45,81.23,81.41,204175.0,74.6728,74.829,74.6269,74.7922,204175.0
2018-08-09 12:00:00,81.4,81.5,81.38,81.42,71622.0,74.7831,74.8749,74.7647,74.8014,71622.0
2018-08-09 12:10:00,81.42,81.56,81.39,81.39,75278.0,74.8014,74.93,74.7739,74.7739,75278.0
2018-08-09 12:20:00,81.4,81.44,81.38,81.38,61324.0,74.7831,74.8198,74.7647,74.7647,61324.0
2018-08-09 12:30:00,81.39,81.42,81.35,81.42,39816.0,74.7739,74.8014,74.7371,74.8014,39816.0
2018-08-09 12:40:00,81.41,81.42,81.21,81.24,60420.0,74.7922,74.8014,74.6085,74.6361,60420.0
2018-08-09 12:50:00,81.24,81.27,81.22,81.25,68058.0,74.6361,74.6636,74.6177,74.6452,68058.0
2018-08-09 13:00:00,81.26,81.35,81.25,81.28,84571.0,74.6544,74.7371,74.6452,74.6728,84571.0
2018-08-09 13:10:00,81.28,81.32,81.25,81.31,50900.0,74.6728,74.7096,74.6452,74.7004,50900.0
2018-08-09 13:20:00,81.31,81.37,81.26,81.37,114731.0,74.7004,74.7555,74.6544,74.7555,114731.0
2018-08-09 13:30:00,81.37,81.88,81.36,81.6,252364.0,74.7555,75.224,74.7463,74.9668,252364.0
2018-08-09 13:40:00,81.61,81.75,81.6,81.75,55509.0,74.976,75.1046,74.9668,75.1046,55509.0
2018-08-09 13:50:00,81.75,81.77,81.64,81.7,69573.0,75.1046,75.123,75.0035,75.0587,69573.0
2018-08-09 14:00:00,81.68,81.76,81.66,81.67,54437.0,75.0403,75.1138,75.0219,75.0311,54437.0
2018-08-09 14:10:00,81.67,81.72,81.6,81.6,58310.0,75.0311,75.077,74.9668,74.9668,58310.0
2018-08-09 14:20:00,81.6,81.62,81.52,81.52,41449.0,74.9668,74.9852,74.8933,74.8933,41449.0
2018-08-09 14:30:00,81.53,81.63,81.53,81.59,39986.0,74.9025,74.9944,74.9025,74.9576,39986.0
2018-08-09 14:40:00,81.6,81.6,81.53,81.54,36330.0,74.9668,74.9668,74.9025,74.9117,36330.0
2018-08-09 14:50:00,81.53,81.54,81.5,81.51,47845.0,74.9025,74.9117,74.8749,74.8841,47845.0
2018-08-09 15:00:00,81.51,81.55,81.48,81.51,61872.0,74.8841,74.9209,74.8566,74.8841,61872.0
2018-08-09 15:10:00,81.51,81.52,81.44,81.48,51946.0,74.8841,74.8933,74.8198,74.8566,51946.0
2018-08-09 15:20:00,81.49,81.49,81.45,81.47,64822.0,74.8657,74.8657,74.829,74.8474,64822.0
2018-08-09 15:30:00,81.47,81.61,81.46,81.59,86129.0,74.8474,74.976,74.8382,74.9576,86129.0
2018-08-09 15:40:00,81.59,81.6,81.32,81.33,161280.0,74.9576,74.9668,74.7096,74.7187,161280.0
2018-08-09 15:50:00,81.33,81.35,81.25,81.27,418913.0,74.7187,74.7371,74.6452,74.6636,418913.0
2018-08-10 09:30:00,80.82,81.26,80.4,81.14,240034.0,74.2502,74.6544,73.8643,74.5442,240034.0
2018-08-10 09:40:00,81.15,81.27,80.52,80.6,232209.0,74.5534,74.6636,73.9746,74.0481,232209.0
2018-08-10 09:50:00,80.59,80.61,80.29,80.45,192376.0,74.0389,74.0573,73.7633,73.9103,192376.0
2018-08-10 10:00:00,80.45,80.89,80.4,80.74,130442.0,73.9103,74.3145,73.8643,74.1767,130442.0
2018-08-10 10:10:00,80.75,80.87,80.68,80.75,98001.0,74.1859,74.2961,74.1216,74.1859,98001.0
2018-08-10 10:20:00,80.75,80.82,80.64,80.8,77863.0,74.1859,74.2502,74.0848,74.2318,77863.0
2018-08-10 10:30:00,80.79,80.85,80.69,80.76,111510.0,74.2226,74.2778,74.1308,74.1951,111510.0
2018-08-10 10:40:00,80.77,80.89,80.71,80.86,88129.0,74.2043,74.3145,74.1491,74.287,88129.0
2018-08-10 10:50:00,80.85,80.85,80.73,80.78,61801.0,74.2778,74.2778,74.1675,74.2135,61801.0
2018-08-10 11:00:00,80.79,80.83,80.74,80.75,62078.0,74.2226,74.2594,74.1767,74.1859,62078.0
2018-08-10 11:10:00,80.75,80.79,80.69,80.7,68967.0,74.1859,74.2226,74.1308,74.14,68967.0
2018-08-10 11:20:00,80.71,80.83,80.69,80.76,53298.0,74.1491,74.2594,74.1308,74.1951,53298.0
2018-08-10 11:30:00,80.75,81.1,80.74,81.09,115349.0,74.1859,74.5074,74.1767,74.4983,115349.0
2018-08-10 11:40:00,81.1,81.15,81.01,81.12,67198.0,74.5074,74.5534,74.4248,74.5258,67198.0
2018-08-10 11:50:00,81.13,81.29,81.12,81.29,87529.0,74.535,74.682,74.5258,74.682,87529.0
2018-08-10 12:00:00,81.28,81.29,81.04,81.05,75306.0,74.6728,74.682,74.4523,74.4615,75306.0
2018-08-10 12:10:00,81.03,81.07,81.01,81.05,57507.0,74.4431,74.4799,74.4248,74.4615,57507.0
2018-08-10 12:20:00,81.04,81.07,81.0,81.06,71877.0,74.4523,74.4799,74.4156,74.4707,71877.0
2018-08-10 12:30:00,81.07,81.09,81.02,81.06,50302.0,74.4799,74.4983,74.4339,74.4707,50302.0
2018-08-10 12:40:00,81.05,81.07,81.0,81.04,50895.0,74.4615,74.4799,74.4156,74.4523,50895.0
2018-08-10 12:50:00,81.03,81.07,80.96,80.96,72690.0,74.4431,74.4799,74.3788,74.3788,72690.0
2018-08-10 13:00:00,80.96,80.99,80.91,80.91,92715.0,74.3788,74.4064,74.3329,74.3329,92715.0
2018-08-10 13:10:00,80.92,80.92,80.83,80.84,42118.0,74.3421,74.3421,74.2594,74.2686,42118.0
2018-08-10 13:20:00,80.84,80.84,80.79,80.84,48993.0,74.2686,74.2686,74.2226,74.2686,48993.0
2018-08-10 13:30:00,80.84,80.84,80.75,80.79,59042.0,74.2686,74.2686,74.1859,74.2226,59042.0
2018-08-10 13:40:00,80.78,80.82,80.72,80.8,46219.0,74.2135,74.2502,74.1583,74.2318,46219.0
2018-08-10 13:50:00,80.81,80.82,80.68,80.7,77723.0,74.241,74.2502,74.1216,74.14,77723.0
2018-08-10 14:00:00,80.7,80.77,80.64,80.7,61929.0,74.14,74.2043,74.0848,74.14,61929.0
2018-08-10 14:10:00,80.69,80.75,80.68,80.75,67440.0,74.1308,74.1859,74.1216,74.1859,67440.0
2018-08-10 14:20:00,80.75,80.77,80.63,80.63,77678.0,74.1859,74.2043,74.0756,74.0756,77678.0
2018-08-10 14:30:00,80.63,80.77,80.63,80.76,72225.0,74.0756,74.2043,74.0756,74.1951,72225.0
2018-08-10 14:40:00,80.75,80.77,80.71,80.74,58466.0,74.1859,74.2043,74.1491,74.1767,58466.0
2018-08-10 14:50:00,80.75,80.8,80.67,80.72,75289.0,74.1859,74.2318,74.1124,74.1583,75289.0
2018-08-10 15:00:00,80.71,80.72,80.6,80.71,49669.0,74.1491,74.1583,74.0481,74.1491,49669.0
2018-08-10 15:10:00,80.7,80.81,80.69,80.79,96181.0,74.14,74.241,74.1308,74.2226,96181.0
2018-08-10 15:20:00,80.8,80.95,80.78,80.9,122670.0,74.2318,74.3696,74.2135,74.3237,122670.0
2018-08-10 15:30:00,80.92,80.94,80.78,80.83,105230.0,74.3421,74.3604,74.2135,74.2594,105230.0
2018-08-10 15:40:00,80.83,80.84,80.67,80.73,147997.0,74.2594,74.2686,74.1124,74.1675,147997.0
2018-08-10 15:50:00,80.73,80.8,80.71,80.74,357819.0,74.1675,74.2318,74.1491,74.1767,357819.0
2018-08-13 09:30:00,80.82,80.91,80.4,80.86,194749.0,74.2502,74.3329,73.8643,74.287,194749.0
2018-08-13 09:40:00,80.87,81.15,80.77,81.11,157182.0,74.2961,74.5534,74.2043,74.5166,157182.0
2018-08-13 09:50:00,81.11,81.13,80.85,80.85,76892.0,74.5166,74.535,74.2778,74.2778,76892.0
2018-08-13 10:00:00,80.86,80.89,80.54,80.59,106021.0,74.287,74.3145,73.993,74.0389,106021.0
2018-08-13 10:10:00,80.59,80.62,80.33,80.43,91605.0,74.0389,74.0665,73.8,73.8919,91605.0
2018-08-13 10:20:00,80.44,80.5,80.33,80.37,77626.0,73.9011,73.9562,73.8,73.8368,77626.0
2018-08-13 10:30:00,80.38,80.48,80.37,80.42,69340.0,73.846,73.9378,73.8368,73.8827,69340.0
2018-08-13 10:40:00,80.42,80.6,80.4,80.57,80291.0,73.8827,74.0481,73.8643,74.0205,80291.0
2018-08-13 10:50:00,80.57,80.63,80.51,80.54,67672.0,74.0205,74.0756,73.9654,73.993,67672.0
2018-08-13 11:00:00,80.54,80.56,80.48,80.48,71245.0,73.993,74.0113,73.9378,73.9378,71245.0
2018-08-13 11:10:00,80.48,80.75,80.48,80.57,82078.0,73.9378,74.1859,73.9378,74.0205,82078.0
2018-08-13 11:20:00,80.57,80.6,80.4,80.41,83374.0,74.0205,74.0481,73.8643,73.8735,83374.0
2018-08-13 11:30:00,80.4,80.45,80.27,80.31,76364.0,73.8643,73.9103,73.7449,73.7817,76364.0
2018-08-13 11:40:00,80.31,80.35,80.17,80.22,70496.0,73.7817,73.8184,73.653,73.699,70496.0
2018-08-13 11:50:00,80.22,80.25,80.1,80.1,104127.0,73.699,73.7265,73.5887,73.5887,104127.0
2018-08-13 12:00:00,80.1,80.26,80.05,80.23,80740.0,73.5887,73.7357,73.5428,73.7082,80740.0
2018-08-13 12:10:00,80.22,80.3,80.19,80.2,34561.0,73.699,73.7725,73.6714,73.6806,34561.0
2018-08-13 12:20:00,80.21,80.26,80.14,80.25,65773.0,73.6898,73.7357,73.6255,73.7265,65773.0
2018-08-13 12:30:00,80.23,80.28,80.18,80.25,54314.0,73.7082,73.7541,73.6622,73.7265,54314.0
2018-08-13 12:40:00,80.26,80.29,80.19,80.22,51347.0,73.7357,73.7633,73.6714,73.699,51347.0
2018-08-13 12:50:00,80.23,80.28,80.16,80.17,71152.0,73.7082,73.7541,73.6439,73.653,71152.0
2018-08-13 13:00:00,80.16,80.16,80.02,80.04,43785.0,73.6439,73.6439,73.5152,73.5336,43785.0
2018-08-13 13:10:00,80.04,80.19,80.01,80.19,48741.0,73.5336,73.6714,73.506,73.6714,48741.0
2018-08-13 13:20:00,80.18,80.23,80.16,80.23,53748.0,73.6622,73.7082,73.6439,73.7082,53748.0
2018-08-13 13:30:00,80.23,80.32,80.22,80.24,45953.0,73.7082,73.7908,73.699,73.7174,45953.0
2018-08-13 13:40:00,80.25,80.27,80.19,80.19,27328.0,73.7265,73.7449,73.6714,73.6714,27328.0
2018-08-13 13:50:00,80.19,80.32,80.15,80.15,49653.0,73.6714,73.7908,73.6347,73.6347,49653.0
2018-08-13 14:00:00,80.15,80.27,80.14,80.19,54209.0,73.6347,73.7449,73.6255,73.6714,54209.0
2018-08-13 14:10:00,80.19,80.32,80.18,80.29,52139.0,73.6714,73.7908,73.6622,73.7633,52139.0
2018-08-13 14:20:00,80.28,80.43,80.28,80.38,51846.0,73.7541,73.8919,73.7541,73.846,51846.0
2018-08-13 14:30:00,80.38,80.4,80.32,80.38,54181.0,73.846,73.8643,73.7908,73.846,54181.0
2018-08-13 14:40:00,80.38,80.39,80.34,80.38,39763.0,73.846,73.8552,73.8092,73.846,39763.0
2018-08-13 14:50:00,80.37,80.37,80.29,80.31,51785.0,73.8368,73.8368,73.7633,73.7817,51785.0
2018-08-13 15:00:00,80.31,80.34,80.27,80.31,57034.0,73.7817,73.8092,73.7449,73.7817,57034.0
2018-08-13 15:10:00,80.31,80.4,80.28,80.39,78921.0,73.7817,73.8643,73.7541,73.8552,78921.0
2018-08-13 15:20:00,80.39,80.39,80.27,80.28,67924.0,73.8552,73.8552,73.7449,73.7541,67924.0
2018-08-13 15:30:00,80.28,80.3,80.22,80.3,96509.0,73.7541,73.7725,73.699,73.7725,96509.0
2018-08-13 15:40:00,80.3,80.36,80.18,80.19,137378.0,73.7725,73.8276,73.6622,73.6714,137378.0
2018-08-13 15:50:00,80.18,80.2,80.12,80.15,297386.0,73.6622,73.6806,73.6071,73.6347,297386.0
2018-08-14 09:30:00,80.33,80.56,80.01,80.28,205183.0,73.8,74.0113,73.506,73.7541,205183.0
2018-08-14 09:40:00,80.26,80.39,79.97,79.99,155481.0,73.7357,73.8552,73.4693,73.4877,155481.0
2018-08-14 09:50:00,79.99,80.0,79.68,79.79,142687.0,73.4877,73.4969,73.2029,73.3039,142687.0
2018-08-14 10:00:00,79.79,79.99,79.79,79.9,160825.0,73.3039,73.4877,73.3039,73.405,160825.0
2018-08-14 10:10:00,79.91,80.23,79.84,80.11,139816.0,73.4142,73.7082,73.3499,73.5979,139816.0
2018-08-14 10:20:00,80.11,80.31,80.1,80.26,90413.0,73.5979,73.7817,73.5887,73.7357,90413.0
2018-08-14 10:30:00,80.26,80.38,80.2,80.2,170200.0,73.7357,73.846,73.6806,73.6806,170200.0
2018-08-14 10:40:00,80.21,80.31,80.19,80.25,131334.0,73.6898,73.7817,73.6714,73.7265,131334.0
2018-08-14 10:50:00,80.25,80.25,80.13,80.23,110056.0,73.7265,73.7265,73.6163,73.7082,110056.0
2018-08-14 11:00:00,80.25,80.25,80.17,80.24,72525.0,73.7265,73.7265,73.653,73.7174,72525.0
2018-08-14 11:10:00,80.24,80.3,80.2,80.24,239690.0,73.7174,73.7725,73.6806,73.7174,239690.0
2018-08-14 11:20:00,80.24,80.26,80.12,80.12,65118.0,73.7174,73.7357,73.6071,73.6071,65118.0
2018-08-14 11:30:00,80.13,80.2,80.11,80.19,55442.0,73.6163,73.6806,73.5979,73.6714,55442.0
2018-08-14 11:40:00,80.19,80.27,80.19,80.27,44986.0,73.6714,73.7449,73.6714,73.7449,44986.0
2018-08-14 11:50:00,80.26,80.41,80.23,80.39,51034.0,73.7357,73.8735,73.7082,73.8552,51034.0
2018-08-14 12:00:00,80.39,80.69,80.39,80.68,78674.0,73.8552,74.1308,73.8552,74.1216,78674.0
2018-08-14 12:10:00,80.69,80.72,80.63,80.71,42928.0,74.1308,74.1583,74.0756,74.1491,42928.0
2018-08-14 12:20:00,80.71,80.8,80.69,80.78,46188.0,74.1491,74.2318,74.1308,74.2135,46188.0
2018-08-14 12:30:00,80.79,80.82,80.76,80.8,35159.0,74.2226,74.2502,74.1951,74.2318,35159.0
2018-08-14 12:40:00,80.8,80.85,80.73,80.79,168153.0,74.2318,74.2778,74.1675,74.2226,168153.0
2018-08-14 12:50:00,80.79,80.8,80.64,80.65,27184.0,74.2226,74.2318,74.0848,74.094,27184.0
2018-08-14 13:00:00,80.64,80.78,80.64,80.76,42978.0,74.0848,74.2135,74.0848,74.1951,42978.0
2018-08-14 13:10:00,80.75,80.75,80.7,80.75,31793.0,74.1859,74.1859,74.14,74.1859,31793.0
2018-08-14 13:20:00,80.75,80.76,80.7,80.74,95147.0,74.1859,74.1951,74.14,74.1767,95147.0
2018-08-14 13:30:00,80.74,80.75,80.68,80.69,59350.0,74.1767,74.1859,74.1216,74.1308,59350.0
2018-08-14 13:40:00,80.7,80.7,80.59,80.61,70945.0,74.14,74.14,74.0389,74.0573,70945.0
2018-08-14 13:50:00,80.61,80.61,80.48,80.48,46268.0,74.0573,74.0573,73.9378,73.9378,46268.0
2018-08-14 14:00:00,80.48,80.54,80.4,80.47,65249.0,73.9378,73.993,73.8643,73.9287,65249.0
2018-08-14 14:10:00,80.46,80.51,80.41,80.5,75430.0,73.9195,73.9654,73.8735,73.9562,75430.0
2018-08-14 14:20:00,80.51,80.52,80.33,80.34,158237.0,73.9654,73.9746,73.8,73.8092,158237.0
2018-08-14 14:30:00,80.33,80.48,80.31,80.4,85711.0,73.8,73.9378,73.7817,73.8643,85711.0
2018-08-14 14:40:00,80.41,80.43,80.38,80.4,45214.0,73.8735,73.8919,73.846,73.8643,45214.0
2018-08-14 14:50:00,80.41,80.41,80.29,80.29,83823.0,73.8735,73.8735,73.7633,73.7633,83823.0
2018-08-14 15:00:00,80.3,80.3,80.21,80.29,175180.0,73.7725,73.7725,73.6898,73.7633,175180.0
2018-08-14 15:10:00,80.29,80.32,80.26,80.28,101408.0,73.7633,73.7908,73.7357,73.7541,101408.0
2018-08-14 15:20:00,80.29,80.29,80.19,80.25,133314.0,73.7633,73.7633,73.6714,73.7265,133314.0
2018-08-14 15:30:00,80.25,80.25,80.2,80.22,136808.0,73.7265,73.7265,73.6806,73.699,136808.0
2018-08-14 15:40:00,80.23,80.23,80.08,80.16,227224.0,73.7082,73.7082,73.5704,73.6439,227224.0
2018-08-14 15:50:00,80.16,80.21,80.11,80.14,356622.0,73.6439,73.6898,73.5979,73.6255,356622.0
2018-08-15 09:30:00,79.57,79.86,79.38,79.8,175657.0,73.1018,73.3682,72.9273,73.3131,175657.0
2018-08-15 09:40:00,79.79,79.79,79.53,79.61,93557.0,73.3039,73.3039,73.0651,73.1386,93557.0
2018-08-15 09:50:00,79.59,79.79,79.55,79.71,71990.0,73.1202,73.3039,73.0834,73.2304,71990.0
2018-08-15 10:00:00,79.71,79.71,79.28,79.29,120344.0,73.2304,73.2304,72.8354,72.8446,120344.0
2018-08-15 10:10:00,79.29,79.55,79.27,79.36,94171.0,72.8446,73.0834,72.8262,72.9089,94171.0
2018-08-15 10:20:00,79.37,79.43,79.22,79.22,125307.0,72.9181,72.9732,72.7803,72.7803,125307.0
2018-08-15 10:30:00,79.22,79.56,79.22,79.55,174094.0,72.7803,73.0926,72.7803,73.0834,174094.0
2018-08-15 10:40:00,79.56,79.58,79.32,79.38,92722.0,73.0926,73.111,72.8721,72.9273,92722.0
2018-08-15 10:50:00,79.38,79.46,79.29,79.41,71048.0,72.9273,73.0008,72.8446,72.9548,71048.0
2018-08-15 11:00:00,79.41,79.55,79.38,79.5,68387.0,72.9548,73.0834,72.9273,73.0375,68387.0
2018-08-15 11:10:00,79.51,79.59,79.41,79.49,158844.0,73.0467,73.1202,72.9548,73.0283,158844.0
2018-08-15 11:20:00,79.48,79.54,79.41,79.41,117165.0,73.0191,73.0743,72.9548,72.9548,117165.0
2018-08-15 11:30:00,79.42,79.49,79.35,79.36,71271.0,72.964,73.0283,72.8997,72.9089,71271.0
2018-08-15 11:40:00,79.36,79.42,79.3,79.39,59610.0,72.9089,72.964,72.8538,72.9364,59610.0
2018-08-15 11:50:00,79.39,79.4,79.28,79.3,34349.0,72.9364,72.9456,72.8354,72.8538,34349.0
2018-08-15 12:00:00,79.3,79.4,79.27,79.34,68290.0,72.8538,72.9456,72.8262,72.8905,68290.0
2018-08-15 12:10:00,79.33,79.44,79.3,79.42,62186.0,72.8813,72.9824,72.8538,72.964,62186.0
2018-08-15 12:20:00,79.42,79.43,79.3,79.4,54210.0,72.964,72.9732,72.8538,72.9456,54210.0
2018-08-15 12:30:00,79.41,79.5,79.39,79.48,58884.0,72.9548,73.0375,72.9364,73.0191,58884.0
2018-08-15 12:40:00,79.48,79.57,79.48,79.49,250002.0,73.0191,73.1018,73.0191,73.0283,250002.0
2018-08-15 12:50:00,79.48,79.5,79.37,79.46,58483.0,73.0191,73.0375,72.9181,73.0008,58483.0
2018-08-15 13:00:00,79.46,79.51,79.41,79.49,42669.0,73.0008,73.0467,72.9548,73.0283,42669.0
2018-08-15 13:10:00,79.49,79.51,79.42,79.42,42485.0,73.0283,73.0467,72.964,72.964,42485.0
2018-08-15 13:20:00,79.42,79.47,79.38,79.39,92122.0,72.964,73.0099,72.9273,72.9364,92122.0
2018-08-15 13:30:00,79.39,79.4,79.21,79.29,52371.0,72.9364,72.9456,72.7711,72.8446,52371.0
2018-08-15 13:40:00,79.29,79.34,79.27,79.29,28603.0,72.8446,72.8905,72.8262,72.8446,28603.0
2018-08-15 13:50:00,79.29,79.37,79.27,79.32,35627.0,72.8446,72.9181,72.8262,72.8721,35627.0
2018-08-15 14:00:00,79.32,79.37,79.26,79.27,57551.0,72.8721,72.9181,72.817,72.8262,57551.0
2018-08-15 14:10:00,79.27,79.28,79.12,79.24,41434.0,72.8262,72.8354,72.6884,72.7986,41434.0
2018-08-15 14:20:00,79.24,79.37,79.23,79.28,133543.0,72.7986,72.9181,72.7895,72.8354,133543.0
2018-08-15 14:30:00,79.27,79.38,79.26,79.36,71953.0,72.8262,72.9273,72.817,72.9089,71953.0
2018-08-15 14:40:00,79.36,79.36,79.27,79.32,46624.0,72.9089,72.9089,72.8262,72.8721,46624.0
2018-08-15 14:50:00,79.33,79.48,79.31,79.47,67489.0,72.8813,73.0191,72.863,73.0099,67489.0
2018-08-15 15:00:00,79.48,79.51,79.39,79.4,192416.0,73.0191,73.0467,72.9364,72.9456,192416.0
2018-08-15 15:10:00,79.41,79.42,79.34,79.41,105173.0,72.9548,72.964,72.8905,72.9548,105173.0
2018-08-15 15:20:00,79.41,79.47,79.39,79.47,109437.0,72.9548,73.0099,72.9364,73.0099,109437.0
2018-08-15 15:30:00,79.47,79.59,79.44,79.49,338593.0,73.0099,73.1202,72.9824,73.0283,338593.0
2018-08-15 15:40:00,79.49,79.69,79.45,79.65,200584.0,73.0283,73.2121,72.9916,73.1753,200584.0
2018-08-15 15:50:00,79.65,79.67,79.51,79.56,400475.0,73.1753,73.1937,73.0467,73.0926,400475.0
2018-08-16 09:30:00,79.9,80.22,79.8,80.21,209784.0,73.405,73.699,73.3131,73.6898,209784.0
2018-08-16 09:40:00,80.21,80.3,79.8,80.04,115895.0,73.6898,73.7725,73.3131,73.5336,115895.0
2018-08-16 09:50:00,80.04,80.3,80.04,80.17,109716.0,73.5336,73.7725,73.5336,73.653,109716.0
2018-08-16 10:00:00,80.18,80.52,80.18,80.47,211234.0,73.6622,73.9746,73.6622,73.9287,211234.0
2018-08-16 10:10:00,80.48,80.49,80.15,80.26,204741.0,73.9378,73.947,73.6347,73.7357,204741.0
2018-08-16 10:20:00,80.25,80.3,80.18,80.22,62623.0,73.7265,73.7725,73.6622,73.699,62623.0
2018-08-16 10:30:00,80.21,80.37,80.06,80.06,95076.0,73.6898,73.8368,73.552,73.552,95076.0
2018-08-16 10:40:00,80.07,80.38,80.06,80.31,123696.0,73.5612,73.846,73.552,73.7817,123696.0
2018-08-16 10:50:00,80.31,80.4,80.23,80.36,183637.0,73.7817,73.8643,73.7082,73.8276,183637.0
2018-08-16 11:00:00,80.36,80.47,80.33,80.34,269844.0,73.8276,73.9287,73.8,73.8092,269844.0
2018-08-16 11:10:00,80.34,80.53,80.33,80.43,155826.0,73.8092,73.9838,73.8,73.8919,155826.0
2018-08-16 11:20:00,80.43,80.61,80.42,80.55,60075.0,73.8919,74.0573,73.8827,74.0022,60075.0
2018-08-16 11:30:00,80.55,80.55,80.39,80.44,152811.0,74.0022,74.0022,73.8552,73.9011,152811.0
2018-08-16 11:40:00,80.44,80.44,80.27,80.29,68687.0,73.9011,73.9011,73.7449,73.7633,68687.0
2018-08-16 11:50:00,80.3,80.42,80.27,80.4,70352.0,73.7725,73.8827,73.7449,73.8643,70352.0
2018-08-16 12:00:00,80.4,80.41,80.33,80.35,48380.0,73.8643,73.8735,73.8,73.8184,48380.0
2018-08-16 12:10:00,80.35,80.45,80.35,80.44,61289.0,73.8184,73.9103,73.8184,73.9011,61289.0
2018-08-16 12:20:00,80.44,80.45,80.4,80.41,51878.0,73.9011,73.9103,73.8643,73.8735,51878.0
2018-08-16 12:30:00,80.41,80.44,80.33,80.43,71772.0,73.8735,73.9011,73.8,73.8919,71772.0
2018-08-16 12:40:00,80.43,80.45,80.34,80.36,81819.0,73.8919,73.9103,73.8092,73.8276,81819.0
2018-08-16 12:50:00,80.36,80.4,80.33,80.39,26489.0,73.8276,73.8643,73.8,73.8552,26489.0
2018-08-16 13:00:00,80.39,80.4,80.25,80.26,42948.0,73.8552,73.8643,73.7265,73.7357,42948.0
2018-08-16 13:10:00,80.26,80.26,80.19,80.22,35103.0,73.7357,73.7357,73.6714,73.699,35103.0
2018-08-16 13:20:00,80.22,80.25,80.19,80.24,29854.0,73.699,73.7265,73.6714,73.7174,29854.0
2018-08-16 13:30:00,80.24,80.27,80.23,80.23,54354.0,73.7174,73.7449,73.7082,73.7082,54354.0
2018-08-16 13:40:00,80.23,80.24,80.1,80.11,73590.0,73.7082,73.7174,73.5887,73.5979,73590.0
2018-08-16 13:50:00,80.1,80.21,80.1,80.18,216757.0,73.5887,73.6898,73.5887,73.6622,216757.0
2018-08-16 14:00:00,80.18,80.21,80.14,80.18,37534.0,73.6622,73.6898,73.6255,73.6622,37534.0
2018-08-16 14:10:00,80.18,80.2,80.13,80.18,44636.0,73.6622,73.6806,73.6163,73.6622,44636.0
2018-08-16 14:20:00,80.18,80.19,80.12,80.12,20268.0,73.6622,73.6714,73.6071,73.6071,20268.0
2018-08-16 14:30:00,80.11,80.15,80.04,80.14,42645.0,73.5979,73.6347,73.5336,73.6255,42645.0
2018-08-16 14:40:00,80.13,80.26,80.13,80.26,165856.0,73.6163,73.7357,73.6163,73.7357,165856.0
2018-08-16 14:50:00,80.26,80.26,80.11,80.13,444795.0,73.7357,73.7357,73.5979,73.6163,444795.0
2018-08-16 15:00:00,80.13,80.16,80.1,80.12,66262.0,73.6163,73.6439,73.5887,73.6071,66262.0
2018-08-16 15:10:00,80.13,80.13,80.01,80.01,62970.0,73.6163,73.6163,73.506,73.506,62970.0
2018-08-16 15:20:00,80.02,80.05,79.99,80.05,81907.0,73.5152,73.5428,73.4877,73.5428,81907.0
2018-08-16 15:30:00,80.04,80.05,79.99,80.0,117422.0,73.5336,73.5428,73.4877,73.4969,117422.0
2018-08-16 15:40:00,80.01,80.04,79.99,80.01,136572.0,73.506,73.5336,73.4877,73.506,136572.0
2018-08-16 15:50:00,80.0,80.07,79.99,80.06,392697.0,73.4969,73.5612,73.4877,73.552,392697.0
2018-08-17 09:30:00,80.04,80.42,79.97,80.36,267452.0,73.5336,73.8827,73.4693,73.8276,267452.0
2018-08-17 09:40:00,80.38,80.39,79.93,79.93,113955.0,73.846,73.8552,73.4326,73.4326,113955.0
2018-08-17 09:50:00,79.92,80.2,79.92,80.16,67136.0,73.4234,73.6806,73.4234,73.6439,67136.0
2018-08-17 10:00:00,80.15,80.34,80.1,80.25,220540.0,73.6347,73.8092,73.5887,73.7265,220540.0
2018-08-17 10:10:00,80.24,80.24,79.91,80.08,105348.0,73.7174,73.7174,73.4142,73.5704,105348.0
2018-08-17 10:20:00,80.09,80.23,80.07,80.11,172466.0,73.5795,73.7082,73.5612,73.5979,172466.0
2018-08-17 10:30:00,80.12,80.44,80.12,80.23,210567.0,73.6071,73.9011,73.6071,73.7082,210567.0
2018-08-17 10:40:00,80.24,80.24,80.02,80.02,288622.0,73.7174,73.7174,73.5152,73.5152,288622.0
2018-08-17 10:50:00,80.03,80.06,79.93,79.94,157534.0,73.5244,73.552,73.4326,73.4417,157534.0
2018-08-17 11:00:00,79.94,79.97,79.72,79.92,125399.0,73.4417,73.4693,73.2396,73.4234,125399.0
2018-08-17 11:10:00,79.93,80.02,79.87,79.99,197180.0,73.4326,73.5152,73.3774,73.4877,197180.0
2018-08-17 11:20:00,80.0,80.03,79.94,79.95,183797.0,73.4969,73.5244,73.4417,73.4509,183797.0
2018-08-17 11:30:00,79.94,80.02,79.91,79.99,136928.0,73.4417,73.5152,73.4142,73.4877,136928.0
2018-08-17 11:40:00,79.99,80.2,79.98,80.2,148576.0,73.4877,73.6806,73.4785,73.6806,148576.0
2018-08-17 11:50:00,80.2,80.28,80.02,80.05,297042.0,73.6806,73.7541,73.5152,73.5428,297042.0
2018-08-17 12:00:00,80.05,80.07,79.98,80.0,73674.0,73.5428,73.5612,73.4785,73.4969,73674.0
2018-08-17 12:10:00,80.01,80.03,79.95,80.01,52632.0,73.506,73.5244,73.4509,73.506,52632.0
2018-08-17 12:20:00,80.01,80.04,79.97,80.0,55805.0,73.506,73.5336,73.4693,73.4969,55805.0
2018-08-17 12:30:00,80.01,80.03,79.96,79.99,42695.0,73.506,73.5244,73.4601,73.4877,42695.0
2018-08-17 12:40:00,79.99,80.05,79.99,80.0,57952.0,73.4877,73.5428,73.4877,73.4969,57952.0
2018-08-17 12:50:00,80.01,80.03,79.99,80.0,456078.0,73.506,73.5244,73.4877,73.4969,456078.0
2018-08-17 13:00:00,79.99,80.02,79.96,80.01,56642.0,73.4877,73.5152,73.4601,73.506,56642.0
2018-08-17 13:10:00,80.01,80.16,80.0,80.15,93054.0,73.506,73.6439,73.4969,73.6347,93054.0
2018-08-17 13:20:00,80.16,80.24,80.14,80.15,71792.0,73.6439,73.7174,73.6255,73.6347,71792.0
2018-08-17 13:30:00,80.16,80.16,80.08,80.11,93436.0,73.6439,73.6439,73.5704,73.5979,93436.0
2018-08-17 13:40:00,80.11,80.13,80.07,80.09,66622.0,73.5979,73.6163,73.5612,73.5795,66622.0
2018-08-17 13:50:00,80.09,80.12,80.02,80.11,142946.0,73.5795,73.6071,73.5152,73.5979,142946.0
2018-08-17 14:00:00,80.11,80.35,80.11,80.29,338792.0,73.5979,73.8184,73.5979,73.7633,338792.0
2018-08-17 14:10:00,80.28,80.36,80.23,80.26,144881.0,73.7541,73.8276,73.7082,73.7357,144881.0
2018-08-17 14:20:00,80.26,80.27,80.23,80.25,115586.0,73.7357,73.7449,73.7082,73.7265,115586.0
2018-08-17 14:30:00,80.24,80.27,80.2,80.26,62177.0,73.7174,73.7449,73.6806,73.7357,62177.0
2018-08-17 14:40:00,80.26,80.27,80.22,80.25,115252.0,73.7357,73.7449,73.699,73.7265,115252.0
2018-08-17 14:50:00,80.25,80.38,80.24,80.37,304039.0,73.7265,73.846,73.7174,73.8368,304039.0
2018-08-17 15:00:00,80.37,80.42,80.26,80.28,108466.0,73.8368,73.8827,73.7357,73.7541,108466.0
2018-08-17 15:10:00,80.27,80.31,80.1,80.22,161299.0,73.7449,73.7817,73.5887,73.699,161299.0
2018-08-17 15:20:00,80.23,80.23,80.0,80.01,260378.0,73.7082,73.7082,73.4969,73.506,260378.0
2018-08-17 15:30:00,80.0,80.01,79.97,80.0,261634.0,73.4969,73.506,73.4693,73.4969,261634.0
2018-08-17 15:40:00,80.0,80.01,79.95,79.96,266018.0,73.4969,73.506,73.4509,73.4601,266018.0
2018-08-17 15:50:00,79.96,79.96,79.68,79.74,1130516.0,73.4601,73.4601,73.2029,73.258,1130516.0
2018-08-20 09:30:00,81.52,81.82,81.03,81.15,1076923.0,74.8933,75.1689,74.4431,74.5534,1076923.0
2018-08-20 09:40:00,81.15,81.36,80.95,81.16,440603.0,74.5534,74.7463,74.3696,74.5626,440603.0
2018-08-20 09:50:00,81.16,81.48,81.06,81.42,365897.0,74.5626,74.8566,74.4707,74.8014,365897.0
2018-08-20 10:00:00,81.42,81.78,81.42,81.76,356209.0,74.8014,75.1322,74.8014,75.1138,356209.0
2018-08-20 10:10:00,81.77,81.91,81.66,81.88,431661.0,75.123,75.2516,75.0219,75.224,431661.0
2018-08-20 10:20:00,81.88,81.97,81.8,81.92,212079.0,75.224,75.3067,75.1505,75.2608,212079.0
2018-08-20 10:30:00,81.91,81.97,81.86,81.96,190318.0,75.2516,75.3067,75.2057,75.2975,190318.0
2018-08-20 10:40:00,81.95,82.05,81.71,82.05,315580.0,75.2883,75.3802,75.0679,75.3802,315580.0
2018-08-20 10:50:00,82.06,82.17,82.01,82.14,296205.0,75.3894,75.4905,75.3435,75.4629,296205.0
2018-08-20 11:00:00,82.13,82.25,81.87,81.98,286752.0,75.4537,75.564,75.2148,75.3159,286752.0
2018-08-20 11:10:00,81.98,82.33,81.98,82.23,162269.0,75.3159,75.6375,75.3159,75.5456,162269.0
2018-08-20 11:20:00,82.23,82.24,82.01,82.04,149767.0,75.5456,75.5548,75.3435,75.371,149767.0
2018-08-20 11:30:00,82.05,82.24,82.03,82.19,166275.0,75.3802,75.5548,75.3618,75.5088,166275.0
2018-08-20 11:40:00,82.2,82.23,81.98,82.12,155505.0,75.518,75.5456,75.3159,75.4445,155505.0
2018-08-20 11:50:00,82.13,82.22,82.02,82.05,318544.0,75.4537,75.5364,75.3527,75.3802,318544.0
2018-08-20 12:00:00,82.04,82.23,82.0,82.17,279169.0,75.371,75.5456,75.3343,75.4905,279169.0
2018-08-20 12:10:00,82.17,82.21,82.08,82.13,76172.0,75.4905,75.5272,75.4078,75.4537,76172.0
2018-08-20 12:20:00,82.14,82.3,82.12,82.27,176468.0,75.4629,75.6099,75.4445,75.5823,176468.0
2018-08-20 12:30:00,82.28,82.42,82.28,82.4,115544.0,75.5915,75.7201,75.5915,75.7018,115544.0
2018-08-20 12:40:00,82.39,82.42,82.25,82.26,63008.0,75.6926,75.7201,75.564,75.5731,63008.0
2018-08-20 12:50:00,82.26,82.27,82.17,82.18,95904.0,75.5731,75.5823,75.4905,75.4997,95904.0
2018-08-20 13:00:00,82.19,82.24,82.18,82.2,61948.0,75.5088,75.5548,75.4997,75.518,61948.0
2018-08-20 13:10:00,82.2,82.24,82.07,82.12,86318.0,75.518,75.5548,75.3986,75.4445,86318.0
2018-08-20 13:20:00,82.12,82.16,82.04,82.1,69852.0,75.4445,75.4813,75.371,75.4262,69852.0
2018-08-20 13:30:00,82.11,82.17,82.09,82.14,65012.0,75.4353,75.4905,75.417,75.4629,65012.0
2018-08-20 13:40:00,82.15,82.17,82.1,82.14,84973.0,75.4721,75.4905,75.4262,75.4629,84973.0
2018-08-20 13:50:00,82.14,82.31,82.14,82.29,94332.0,75.4629,75.6191,75.4629,75.6007,94332.0
2018-08-20 14:00:00,82.28,82.32,82.21,82.27,58106.0,75.5915,75.6283,75.5272,75.5823,58106.0
2018-08-20 14:10:00,82.27,82.28,82.17,82.26,57168.0,75.5823,75.5915,75.4905,75.5731,57168.0
2018-08-20 14:20:00,82.26,82.36,82.22,82.34,131171.0,75.5731,75.665,75.5364,75.6466,131171.0
2018-08-20 14:30:00,82.34,82.34,82.28,82.32,76749.0,75.6466,75.6466,75.5915,75.6283,76749.0
2018-08-20 14:40:00,82.32,82.32,82.11,82.12,77393.0,75.6283,75.6283,75.4353,75.4445,77393.0
2018-08-20 14:50:00,82.12,82.12,82.0,82.01,73917.0,75.4445,75.4445,75.3343,75.3435,73917.0
2018-08-20 15:00:00,82.01,82.02,81.97,82.01,161585.0,75.3435,75.3527,75.3067,75.3435,161585.0
2018-08-20 15:10:00,82.01,82.06,82.0,82.05,184343.0,75.3435,75.3894,75.3343,75.3802,184343.0
2018-08-20 15:20:00,82.06,82.22,82.05,82.17,175820.0,75.3894,75.5364,75.3802,75.4905,175820.0
2018-08-20 15:30:00,82.16,82.16,82.06,82.1,210619.0,75.4813,75.4813,75.3894,75.4262,210619.0
2018-08-20 15:40:00,82.1,82.26,82.08,82.25,193205.0,75.4262,75.5731,75.4078,75.564,193205.0
2018-08-20 15:50:00,82.24,82.36,82.15,82.17,651567.0,75.5548,75.665,75.4721,75.4905,651567.0
2018-08-21 09:30:00,82.31,82.65,82.25,82.37,276795.0,75.6191,75.9314,75.564,75.6742,276795.0
2018-08-21 09:40:00,82.37,82.43,82.18,82.3,198833.0,75.6742,75.7293,75.4997,75.6099,198833.0
2018-08-21 09:50:00,82.3,82.38,82.1,82.32,192011.0,75.6099,75.6834,75.4262,75.6283,192011.0
2018-08-21 10:00:00,82.32,82.37,82.02,82.23,162682.0,75.6283,75.6742,75.3527,75.5456,162682.0
2018-08-21 10:10:00,82.22,82.34,82.19,82.21,137974.0,75.5364,75.6466,75.5088,75.5272,137974.0
2018-08-21 10:20:00,82.2,82.26,82.11,82.18,103655.0,75.518,75.5731,75.4353,75.4997,103655.0
2018-08-21 10:30:00,82.17,82.28,82.13,82.19,78159.0,75.4905,75.5915,75.4537,75.5088,78159.0
2018-08-21 10:40:00,82.18,82.23,82.16,82.21,110306.0,75.4997,75.5456,75.4813,75.5272,110306.0
2018-08-21 10:50:00,82.21,82.23,82.11,82.19,81733.0,75.5272,75.5456,75.4353,75.5088,81733.0
2018-08-21 11:00:00,82.19,82.21,82.05,82.11,168951.0,75.5088,75.5272,75.3802,75.4353,168951.0
2018-08-21 11:10:00,82.1,82.15,82.05,82.15,53378.0,75.4262,75.4721,75.3802,75.4721,53378.0
2018-08-21 11:20:00,82.15,82.18,82.07,82.08,127669.0,75.4721,75.4997,75.3986,75.4078,127669.0
2018-08-21 11:30:00,82.09,82.18,82.09,82.15,94189.0,75.417,75.4997,75.417,75.4721,94189.0
2018-08-21 11:40:00,82.15,82.28,82.15,82.27,75448.0,75.4721,75.5915,75.4721,75.5823,75448.0
2018-08-21 11:50:00,82.27,82.56,82.27,82.56,86805.0,75.5823,75.8488,75.5823,75.8488,86805.0
2018-08-21 12:00:00,82.55,82.7,82.55,82.66,116903.0,75.8396,75.9774,75.8396,75.9406,116903.0
2018-08-21 12:10:00,82.67,82.88,82.62,82.81,215322.0,75.9498,76.1427,75.9039,76.0784,215322.0
2018-08-21 12:20:00,82.81,82.88,82.73,82.85,68940.0,76.0784,76.1427,76.0049,76.1152,68940.0
2018-08-21 12:30:00,82.86,82.87,82.79,82.82,63551.0,76.1244,76.1336,76.0601,76.0876,63551.0
2018-08-21 12:40:00,82.83,82.83,82.74,82.79,202032.0,76.0968,76.0968,76.0141,76.0601,202032.0
2018-08-21 12:50:00,82.79,82.89,82.76,82.77,65156.0,76.0601,76.1519,76.0325,76.0417,65156.0
2018-08-21 13:00:00,82.77,82.81,82.69,82.7,63176.0,76.0417,76.0784,75.9682,75.9774,63176.0
2018-08-21 13:10:00,82.69,82.82,82.68,82.79,236144.0,75.9682,76.0876,75.959,76.0601,236144.0
2018-08-21 13:20:00,82.78,82.84,82.74,82.81,46708.0,76.0509,76.106,76.0141,76.0784,46708.0
2018-08-21 13:30:00,82.82,82.93,82.81,82.91,175893.0,76.0876,76.1887,76.0784,76.1703,175893.0
2018-08-21 13:40:00,82.92,82.96,82.87,82.88,103305.0,76.1795,76.2162,76.1336,76.1427,103305.0
2018-08-21 13:50:00,82.88,82.91,82.84,82.87,71474.0,76.1427,76.1703,76.106,76.1336,71474.0
2018-08-21 14:00:00,82.86,82.93,82.86,82.93,106672.0,76.1244,76.1887,76.1244,76.1887,106672.0
2018-08-21 14:10:00,82.92,83.03,82.89,83.0,305062.0,76.1795,76.2806,76.1519,76.253,305062.0
2018-08-21 14:20:00,83.01,83.08,83.0,83.01,66457.0,76.2622,76.3265,76.253,76.2622,66457.0
2018-08-21 14:30:00,83.01,83.05,82.99,83.04,114987.0,76.2622,76.2989,76.2438,76.2897,114987.0
2018-08-21 14:40:00,83.03,83.06,82.96,82.98,94980.0,76.2806,76.3081,76.2162,76.2346,94980.0
2018-08-21 14:50:00,82.98,82.99,82.88,82.91,100084.0,76.2346,76.2438,76.1427,76.1703,100084.0
2018-08-21 15:00:00,82.91,83.02,82.91,82.96,158370.0,76.1703,76.2714,76.1703,76.2162,158370.0
2018-08-21 15:10:00,82.97,83.01,82.88,82.94,102149.0,76.2254,76.2622,76.1427,76.1979,102149.0
2018-08-21 15:20:00,82.93,82.97,82.88,82.91,74854.0,76.1887,76.2254,76.1427,76.1703,74854.0
2018-08-21 15:30:00,82.91,82.97,82.89,82.95,98652.0,76.1703,76.2254,76.1519,76.2071,98652.0
2018-08-21 15:40:00,82.95,83.03,82.9,82.91,146410.0,76.2071,76.2806,76.1611,76.1703,146410.0
2018-08-21 15:50:00,82.9,83.03,82.88,82.95,406085.0,76.1611,76.2806,76.1427,76.2071,406085.0
2018-08-22 09:30:00,83.1,83.68,82.96,82.99,311045.0,76.3449,76.8777,76.2162,76.2438,311045.0
2018-08-22 09:40:00,83.0,83.16,83.0,83.01,74004.0,76.253,76.4,76.253,76.2622,74004.0
2018-08-22 09:50:00,83.01,83.12,82.87,82.89,179813.0,76.2622,76.3632,76.1336,76.1519,179813.0
2018-08-22 10:00:00,82.88,83.11,82.85,83.05,112869.0,76.1427,76.3541,76.1152,76.2989,112869.0
2018-08-22 10:10:00,83.04,83.29,83.03,83.28,87174.0,76.2897,76.5194,76.2806,76.5102,87174.0
2018-08-22 10:20:00,83.27,83.4,83.06,83.06,129376.0,76.501,76.6205,76.3081,76.3081,129376.0
2018-08-22 10:30:00,83.07,83.22,83.06,83.2,93192.0,76.3173,76.4551,76.3081,76.4367,93192.0
2018-08-22 10:40:00,83.2,83.55,83.2,83.51,143122.0,76.4367,76.7583,76.4367,76.7215,143122.0
2018-08-22 10:50:00,83.52,83.56,83.25,83.33,124419.0,76.7307,76.7675,76.4827,76.5562,124419.0
2018-08-22 11:00:00,83.33,83.37,83.15,83.15,68777.0,76.5562,76.5929,76.3908,76.3908,68777.0
2018-08-22 11:10:00,83.16,83.26,83.09,83.16,124374.0,76.4,76.4919,76.3357,76.4,124374.0
2018-08-22 11:20:00,83.17,83.2,83.11,83.13,49092.0,76.4092,76.4367,76.3541,76.3724,49092.0
2018-08-22 11:30:00,83.13,83.21,83.05,83.14,76679.0,76.3724,76.4459,76.2989,76.3816,76679.0
2018-08-22 11:40:00,83.13,83.2,83.11,83.16,43777.0,76.3724,76.4367,76.3541,76.4,43777.0
2018-08-22 11:50:00,83.16,83.2,83.13,83.16,40478.0,76.4,76.4367,76.3724,76.4,40478.0
2018-08-22 12:00:00,83.16,83.24,83.14,83.14,40359.0,76.4,76.4735,76.3816,76.3816,40359.0
2018-08-22 12:10:00,83.14,83.23,83.11,83.2,55588.0,76.3816,76.4643,76.3541,76.4367,55588.0
2018-08-22 12:20:00,83.2,83.2,83.1,83.1,73357.0,76.4367,76.4367,76.3449,76.3449,73357.0
2018-08-22 12:30:00,83.1,83.13,83.02,83.06,45497.0,76.3449,76.3724,76.2714,76.3081,45497.0
2018-08-22 12:40:00,83.06,83.07,82.95,82.98,91547.0,76.3081,76.3173,76.2071,76.2346,91547.0
2018-08-22 12:50:00,82.98,83.07,82.96,82.99,45493.0,76.2346,76.3173,76.2162,76.2438,45493.0
2018-08-22 13:00:00,82.98,83.0,82.85,82.85,38886.0,76.2346,76.253,76.1152,76.1152,38886.0
2018-08-22 13:10:00,82.84,82.94,82.83,82.94,45282.0,76.106,76.1979,76.0968,76.1979,45282.0
2018-08-22 13:20:00,82.94,82.97,82.81,82.83,65605.0,76.1979,76.2254,76.0784,76.0968,65605.0
2018-08-22 13:30:00,82.83,82.91,82.83,82.89,51201.0,76.0968,76.1703,76.0968,76.1519,51201.0
2018-08-22 13:40:00,82.89,82.92,82.87,82.88,58927.0,76.1519,76.1795,76.1336,76.1427,58927.0
2018-08-22 13:50:00,82.88,82.88,82.72,82.77,78835.0,76.1427,76.1427,75.9958,76.0417,78835.0
2018-08-22 14:00:00,82.76,82.76,82.61,82.63,143584.0,76.0325,76.0325,75.8947,75.9131,143584.0
2018-08-22 14:10:00,82.63,82.69,82.6,82.69,39817.0,75.9131,75.9682,75.8855,75.9682,39817.0
2018-08-22 14:20:00,82.69,82.69,82.51,82.59,42334.0,75.9682,75.9682,75.8028,75.8763,42334.0
2018-08-22 14:30:00,82.58,82.59,82.5,82.51,56748.0,75.8671,75.8763,75.7936,75.8028,56748.0
2018-08-22 14:40:00,82.51,82.51,82.34,82.39,67598.0,75.8028,75.8028,75.6466,75.6926,67598.0
2018-08-22 14:50:00,82.39,82.4,82.28,82.37,91539.0,75.6926,75.7018,75.5915,75.6742,91539.0
2018-08-22 15:00:00,82.38,82.46,82.36,82.44,53423.0,75.6834,75.7569,75.665,75.7385,53423.0
2018-08-22 15:10:00,82.44,82.59,82.41,82.56,98750.0,75.7385,75.8763,75.711,75.8488,98750.0
2018-08-22 15:20:00,82.55,82.62,82.52,82.57,53747.0,75.8396,75.9039,75.812,75.8579,53747.0
2018-08-22 15:30:00,82.57,82.69,82.54,82.68,73921.0,75.8579,75.9682,75.8304,75.959,73921.0
2018-08-22 15:40:00,82.67,82.72,82.63,82.67,117619.0,75.9498,75.9958,75.9131,75.9498,117619.0
2018-08-22 15:50:00,82.66,82.7,82.59,82.64,264167.0,75.9406,75.9774,75.8763,75.9223,264167.0
2018-08-23 09:30:00,82.43,82.82,82.34,82.77,176807.0,75.7293,76.0876,75.6466,76.0417,176807.0
2018-08-23 09:40:00,82.79,83.14,82.76,83.11,96895.0,76.0601,76.3816,76.0325,76.3541,96895.0
2018-08-23 09:50:00,83.15,83.28,82.99,83.04,110217.0,76.3908,76.5102,76.2438,76.2897,110217.0
2018-08-23 10:00:00,83.06,83.4,83.04,83.37,89290.0,76.3081,76.6205,76.2897,76.5929,89290.0
2018-08-23 10:10:00,83.37,83.5,83.29,83.47,90331.0,76.5929,76.7123,76.5194,76.6848,90331.0
2018-08-23 10:20:00,83.49,83.57,83.4,83.48,79336.0,76.7032,76.7767,76.6205,76.694,79336.0
2018-08-23 10:30:00,83.48,83.55,83.4,83.44,60057.0,76.694,76.7583,76.6205,76.6572,60057.0
2018-08-23 10:40:00,83.44,83.46,83.31,83.38,69649.0,76.6572,76.6756,76.5378,76.6021,69649.0
2018-08-23 10:50:00,83.38,83.4,83.23,83.27,51428.0,76.6021,76.6205,76.4643,76.501,51428.0
2018-08-23 11:00:00,83.27,83.37,83.24,83.3,44807.0,76.501,76.5929,76.4735,76.5286,44807.0
2018-08-23 11:10:00,83.29,83.29,82.92,82.94,88740.0,76.5194,76.5194,76.1795,76.1979,88740.0
2018-08-23 11:20:00,82.92,82.98,82.77,82.86,81341.0,76.1795,76.2346,76.0417,76.1244,81341.0
2018-08-23 11:30:00,82.88,82.88,82.71,82.71,87439.0,76.1427,76.1427,75.9866,75.9866,87439.0
2018-08-23 11:40:00,82.7,82.98,82.7,82.97,82004.0,75.9774,76.2346,75.9774,76.2254,82004.0
2018-08-23 11:50:00,82.96,82.97,82.85,82.87,57680.0,76.2162,76.2254,76.1152,76.1336,57680.0
2018-08-23 12:00:00,82.87,82.96,82.84,82.89,47248.0,76.1336,76.2162,76.106,76.1519,47248.0
2018-08-23 12:10:00,82.9,82.91,82.83,82.87,87756.0,76.1611,76.1703,76.0968,76.1336,87756.0
2018-08-23 12:20:00,82.88,83.02,82.87,82.97,102902.0,76.1427,76.2714,76.1336,76.2254,102902.0
2018-08-23 12:30:00,82.97,83.03,82.96,83.0,56292.0,76.2254,76.2806,76.2162,76.253,56292.0
2018-08-23 12:40:00,83.0,83.11,82.99,83.09,44060.0,76.253,76.3541,76.2438,76.3357,44060.0
2018-08-23 12:50:00,83.09,83.09,83.0,83.03,43898.0,76.3357,76.3357,76.253,76.2806,43898.0
2018-08-23 13:00:00,83.02,83.09,83.01,83.09,55614.0,76.2714,76.3357,76.2622,76.3357,55614.0
2018-08-23 13:10:00,83.09,83.09,83.02,83.06,43938.0,76.3357,76.3357,76.2714,76.3081,43938.0
2018-08-23 13:20:00,83.06,83.13,83.04,83.11,37741.0,76.3081,76.3724,76.2897,76.3541,37741.0
2018-08-23 13:30:00,83.12,83.12,83.04,83.09,48993.0,76.3632,76.3632,76.2897,76.3357,48993.0
2018-08-23 13:40:00,83.08,83.12,83.06,83.11,60553.0,76.3265,76.3632,76.3081,76.3541,60553.0
2018-08-23 13:50:00,83.11,83.2,83.1,83.17,158569.0,76.3541,76.4367,76.3449,76.4092,158569.0
2018-08-23 14:00:00,83.17,83.25,83.16,83.21,75324.0,76.4092,76.4827,76.4,76.4459,75324.0
2018-08-23 14:10:00,83.21,83.23,83.17,83.19,62834.0,76.4459,76.4643,76.4092,76.4275,62834.0
2018-08-23 14:20:00,83.18,83.19,83.09,83.09,81051.0,76.4184,76.4275,76.3357,76.3357,81051.0
2018-08-23 14:30:00,83.12,83.13,82.99,83.01,138122.0,76.3632,76.3724,76.2438,76.2622,138122.0
2018-08-23 14:40:00,83.01,83.04,83.01,83.03,46729.0,76.2622,76.2897,76.2622,76.2806,46729.0
2018-08-23 14:50:00,83.03,83.05,83.0,83.01,63918.0,76.2806,76.2989,76.253,76.2622,63918.0
2018-08-23 15:00:00,83.01,83.07,83.0,83.07,43376.0,76.2622,76.3173,76.253,76.3173,43376.0
2018-08-23 15:10:00,83.07,83.12,83.06,83.08,41917.0,76.3173,76.3632,76.3081,76.3265,41917.0
2018-08-23 15:20:00,83.08,83.12,83.07,83.11,77522.0,76.3265,76.3632,76.3173,76.3541,77522.0
2018-08-23 15:30:00,83.11,83.11,82.9,82.92,138913.0,76.3541,76.3541,76.1611,76.1795,138913.0
2018-08-23 15:40:00,82.93,82.97,82.82,82.89,152122.0,76.1887,76.2254,76.0876,76.1519,152122.0
2018-08-23 15:50:00,82.89,82.95,82.86,82.92,265883.0,76.1519,76.2071,76.1244,76.1795,265883.0
2018-08-24 09:30:00,82.42,82.88,82.33,82.8,212643.0,75.7201,76.1427,75.6375,76.0693,212643.0
2018-08-24 09:40:00,82.81,82.88,82.45,82.63,78539.0,76.0784,76.1427,75.7477,75.9131,78539.0
2018-08-24 09:50:00,82.64,82.65,82.46,82.55,62975.0,75.9223,75.9314,75.7569,75.8396,62975.0
2018-08-24 10:00:00,82.55,82.64,82.34,82.46,102475.0,75.8396,75.9223,75.6466,75.7569,102475.0
2018-08-24 10:10:00,82.46,82.65,82.42,82.57,73480.0,75.7569,75.9314,75.7201,75.8579,73480.0
2018-08-24 10:20:00,82.57,82.68,82.53,82.6,32704.0,75.8579,75.959,75.8212,75.8855,32704.0
2018-08-24 10:30:00,82.6,82.73,82.58,82.73,60674.0,75.8855,76.0049,75.8671,76.0049,60674.0
2018-08-24 10:40:00,82.74,82.74,82.47,82.48,71116.0,76.0141,76.0141,75.7661,75.7753,71116.0
2018-08-24 10:50:00,82.48,82.5,82.33,82.34,54630.0,75.7753,75.7936,75.6375,75.6466,54630.0
2018-08-24 11:00:00,82.34,82.36,82.16,82.26,153795.0,75.6466,75.665,75.4813,75.5731,153795.0
2018-08-24 11:10:00,82.26,82.27,82.15,82.22,46582.0,75.5731,75.5823,75.4721,75.5364,46582.0
2018-08-24 11:20:00,82.22,82.34,82.21,82.34,45375.0,75.5364,75.6466,75.5272,75.6466,45375.0
2018-08-24 11:30:00,82.33,82.39,82.29,82.35,72118.0,75.6375,75.6926,75.6007,75.6558,72118.0
2018-08-24 11:40:00,82.36,82.36,82.28,82.34,38228.0,75.665,75.665,75.5915,75.6466,38228.0
2018-08-24 11:50:00,82.34,82.51,82.29,82.5,51457.0,75.6466,75.8028,75.6007,75.7936,51457.0
2018-08-24 12:00:00,82.5,82.58,82.45,82.53,54534.0,75.7936,75.8671,75.7477,75.8212,54534.0
2018-08-24 12:10:00,82.52,82.53,82.45,82.5,24633.0,75.812,75.8212,75.7477,75.7936,24633.0
2018-08-24 12:20:00,82.51,82.57,82.47,82.57,27114.0,75.8028,75.8579,75.7661,75.8579,27114.0
2018-08-24 12:30:00,82.57,82.59,82.5,82.58,31246.0,75.8579,75.8763,75.7936,75.8671,31246.0
2018-08-24 12:40:00,82.59,82.6,82.51,82.52,35187.0,75.8763,75.8855,75.8028,75.812,35187.0
2018-08-24 12:50:00,82.52,82.55,82.45,82.49,40280.0,75.812,75.8396,75.7477,75.7845,40280.0
2018-08-24 13:00:00,82.49,82.55,82.42,82.42,48816.0,75.7845,75.8396,75.7201,75.7201,48816.0
2018-08-24 13:10:00,82.42,82.45,82.38,82.4,23390.0,75.7201,75.7477,75.6834,75.7018,23390.0
2018-08-24 13:20:00,82.4,82.4,82.31,82.33,37642.0,75.7018,75.7018,75.6191,75.6375,37642.0
2018-08-24 13:30:00,82.32,82.36,82.32,82.36,27168.0,75.6283,75.665,75.6283,75.665,27168.0
2018-08-24 13:40:00,82.35,82.36,82.27,82.33,33132.0,75.6558,75.665,75.5823,75.6375,33132.0
2018-08-24 13:50:00,82.33,82.37,82.32,82.36,25689.0,75.6375,75.6742,75.6283,75.665,25689.0
2018-08-24 14:00:00,82.35,82.36,82.3,82.31,31748.0,75.6558,75.665,75.6099,75.6191,31748.0
2018-08-24 14:10:00,82.31,82.32,82.13,82.13,69390.0,75.6191,75.6283,75.4537,75.4537,69390.0
2018-08-24 14:20:00,82.14,82.27,82.1,82.24,66907.0,75.4629,75.5823,75.4262,75.5548,66907.0
2018-08-24 14:30:00,82.23,82.31,82.21,82.3,34833.0,75.5456,75.6191,75.5272,75.6099,34833.0
2018-08-24 14:40:00,82.31,82.48,82.3,82.44,52735.0,75.6191,75.7753,75.6099,75.7385,52735.0
2018-08-24 14:50:00,82.45,82.52,82.43,82.44,45516.0,75.7477,75.812,75.7293,75.7385,45516.0
2018-08-24 15:00:00,82.45,82.51,82.44,82.47,51951.0,75.7477,75.8028,75.7385,75.7661,51951.0
2018-08-24 15:10:00,82.48,82.61,82.48,82.61,35859.0,75.7753,75.8947,75.7753,75.8947,35859.0
2018-08-24 15:20:00,82.62,82.63,82.51,82.57,48230.0,75.9039,75.9131,75.8028,75.8579,48230.0
2018-08-24 15:30:00,82.58,82.6,82.5,82.55,59699.0,75.8671,75.8855,75.7936,75.8396,59699.0
2018-08-24 15:40:00,82.56,82.59,82.51,82.55,84837.0,75.8488,75.8763,75.8028,75.8396,84837.0
2018-08-24 15:50:00,82.55,82.56,82.39,82.46,281410.0,75.8396,75.8488,75.6926,75.7569,281410.0
2018-08-27 09:30:00,83.04,83.45,82.7,82.77,168453.0,76.2897,76.6664,75.9774,76.0417,168453.0
2018-08-27 09:40:00,82.73,83.0,82.72,82.97,114604.0,76.0049,76.253,75.9958,76.2254,114604.0
2018-08-27 09:50:00,82.96,82.97,82.56,82.58,47588.0,76.2162,76.2254,75.8488,75.8671,47588.0
2018-08-27 10:00:00,82.58,82.58,82.41,82.47,68574.0,75.8671,75.8671,75.711,75.7661,68574.0
2018-08-27 10:10:00,82.48,82.55,82.34,82.35,62367.0,75.7753,75.8396,75.6466,75.6558,62367.0
2018-08-27 10:20:00,82.35,82.59,82.35,82.58,131211.0,75.6558,75.8763,75.6558,75.8671,131211.0
2018-08-27 10:30:00,82.58,82.64,82.51,82.53,81115.0,75.8671,75.9223,75.8028,75.8212,81115.0
2018-08-27 10:40:00,82.53,82.56,82.34,82.35,76867.0,75.8212,75.8488,75.6466,75.6558,76867.0
2018-08-27 10:50:00,82.35,82.46,82.32,82.38,51980.0,75.6558,75.7569,75.6283,75.6834,51980.0
2018-08-27 11:00:00,82.39,82.41,82.23,82.32,56882.0,75.6926,75.711,75.5456,75.6283,56882.0
2018-08-27 11:10:00,82.32,82.39,82.29,82.3,58241.0,75.6283,75.6926,75.6007,75.6099,58241.0
2018-08-27 11:20:00,82.29,82.47,82.28,82.45,55007.0,75.6007,75.7661,75.5915,75.7477,55007.0
2018-08-27 11:30:00,82.44,82.44,82.31,82.31,47300.0,75.7385,75.7385,75.6191,75.6191,47300.0
2018-08-27 11:40:00,82.31,82.4,82.23,82.4,67479.0,75.6191,75.7018,75.5456,75.7018,67479.0
2018-08-27 11:50:00,82.41,82.48,82.3,82.47,77676.0,75.711,75.7753,75.6099,75.7661,77676.0
2018-08-27 12:00:00,82.48,82.49,82.4,82.44,50028.0,75.7753,75.7845,75.7018,75.7385,50028.0
2018-08-27 12:10:00,82.44,82.45,82.36,82.36,53260.0,75.7385,75.7477,75.665,75.665,53260.0
2018-08-27 12:20:00,82.37,82.49,82.36,82.47,36093.0,75.6742,75.7845,75.665,75.7661,36093.0
2018-08-27 12:30:00,82.47,82.49,82.42,82.47,49376.0,75.7661,75.7845,75.7201,75.7661,49376.0
2018-08-27 12:40:00,82.47,82.54,82.47,82.49,52243.0,75.7661,75.8304,75.7661,75.7845,52243.0
2018-08-27 12:50:00,82.5,82.52,82.42,82.52,31602.0,75.7936,75.812,75.7201,75.812,31602.0
2018-08-27 13:00:00,82.53,82.53,82.39,82.39,43170.0,75.8212,75.8212,75.6926,75.6926,43170.0
2018-08-27 13:10:00,82.39,82.46,82.38,82.45,29157.0,75.6926,75.7569,75.6834,75.7477,29157.0
2018-08-27 13:20:00,82.45,82.56,82.44,82.51,221781.0,75.7477,75.8488,75.7385,75.8028,221781.0
2018-08-27 13:30:00,82.51,82.7,82.51,82.69,62333.0,75.8028,75.9774,75.8028,75.9682,62333.0
2018-08-27 13:40:00,82.7,82.8,82.68,82.78,117268.0,75.9774,76.0693,75.959,76.0509,117268.0
2018-08-27 13:50:00,82.77,82.86,82.73,82.81,182546.0,76.0417,76.1244,76.0049,76.0784,182546.0
2018-08-27 14:00:00,82.82,82.83,82.73,82.77,130618.0,76.0876,76.0968,76.0049,76.0417,130618.0
2018-08-27 14:10:00,82.77,82.81,82.74,82.77,111940.0,76.0417,76.0784,76.0141,76.0417,111940.0
2018-08-27 14:20:00,82.77,82.79,82.68,82.72,144718.0,76.0417,76.0601,75.959,75.9958,144718.0
2018-08-27 14:30:00,82.71,82.75,82.69,82.74,38313.0,75.9866,76.0233,75.9682,76.0141,38313.0
2018-08-27 14:40:00,82.74,82.78,82.62,82.62,45271.0,76.0141,76.0509,75.9039,75.9039,45271.0
2018-08-27 14:50:00,82.62,82.72,82.59,82.72,45288.0,75.9039,75.9958,75.8763,75.9958,45288.0
2018-08-27 15:00:00,82.72,82.77,82.67,82.67,42764.0,75.9958,76.0417,75.9498,75.9498,42764.0
2018-08-27 15:10:00,82.67,82.67,82.56,82.61,54861.0,75.9498,75.9498,75.8488,75.8947,54861.0
2018-08-27 15:20:00,82.6,82.66,82.57,82.63,73389.0,75.8855,75.9406,75.8579,75.9131,73389.0
2018-08-27 15:30:00,82.62,82.63,82.53,82.55,88641.0,75.9039,75.9131,75.8212,75.8396,88641.0
2018-08-27 15:40:00,82.56,82.63,82.5,82.62,117839.0,75.8488,75.9131,75.7936,75.9039,117839.0
2018-08-27 15:50:00,82.62,82.67,82.59,82.65,209689.0,75.9039,75.9498,75.8763,75.9314,209689.0
2018-08-28 09:30:00,83.23,83.63,83.1,83.38,309318.0,76.4643,76.8318,76.3449,76.6021,309318.0
2018-08-28 09:40:00,83.4,83.5,83.19,83.21,172108.0,76.6205,76.7123,76.4275,76.4459,172108.0
2018-08-28 09:50:00,83.19,83.19,82.78,82.8,96028.0,76.4275,76.4275,76.0509,76.0693,96028.0
2018-08-28 10:00:00,82.82,82.91,82.57,82.68,99823.0,76.0876,76.1703,75.8579,75.959,99823.0
2018-08-28 10:10:00,82.68,82.72,82.5,82.61,71978.0,75.959,75.9958,75.7936,75.8947,71978.0
2018-08-28 10:20:00,82.62,82.88,82.61,82.86,75147.0,75.9039,76.1427,75.8947,76.1244,75147.0
2018-08-28 10:30:00,82.85,82.91,82.78,82.89,61324.0,76.1152,76.1703,76.0509,76.1519,61324.0
2018-08-28 10:40:00,82.89,82.9,82.77,82.86,71199.0,76.1519,76.1611,76.0417,76.1244,71199.0
2018-08-28 10:50:00,82.86,82.89,82.8,82.87,51992.0,76.1244,76.1519,76.0693,76.1336,51992.0
2018-08-28 11:00:00,82.88,82.89,82.57,82.64,75805.0,76.1427,76.1519,75.8579,75.9223,75805.0
2018-08-28 11:10:00,82.65,82.8,82.65,82.72,40969.0,75.9314,76.0693,75.9314,75.9958,40969.0
2018-08-28 11:20:00,82.73,82.81,82.72,82.75,40395.0,76.0049,76.0784,75.9958,76.0233,40395.0
2018-08-28 11:30:00,82.75,82.79,82.59,82.63,35217.0,76.0233,76.0601,75.8763,75.9131,35217.0
2018-08-28 11:40:00,82.64,82.74,82.63,82.68,42276.0,75.9223,76.0141,75.9131,75.959,42276.0
2018-08-28 11:50:00,82.68,82.72,82.55,82.55,50313.0,75.959,75.9958,75.8396,75.8396,50313.0
2018-08-28 12:00:00,82.56,82.63,82.49,82.61,50854.0,75.8488,75.9131,75.7845,75.8947,50854.0
2018-08-28 12:10:00,82.6,82.69,82.57,82.64,25691.0,75.8855,75.9682,75.8579,75.9223,25691.0
2018-08-28 12:20:00,82.65,82.75,82.63,82.73,48909.0,75.9314,76.0233,75.9131,76.0049,48909.0
2018-08-28 12:30:00,82.73,82.74,82.66,82.71,36429.0,76.0049,76.0141,75.9406,75.9866,36429.0
2018-08-28 12:40:00,82.71,82.72,82.68,82.71,42901.0,75.9866,75.9958,75.959,75.9866,42901.0
2018-08-28 12:50:00,82.7,82.72,82.65,82.71,39835.0,75.9774,75.9958,75.9314,75.9866,39835.0
2018-08-28 13:00:00,82.71,82.85,82.7,82.85,37306.0,75.9866,76.1152,75.9774,76.1152,37306.0
2018-08-28 13:10:00,82.85,82.93,82.84,82.9,38815.0,76.1152,76.1887,76.106,76.1611,38815.0
2018-08-28 13:20:00,82.89,82.89,82.74,82.76,32972.0,76.1519,76.1519,76.0141,76.0325,32972.0
2018-08-28 13:30:00,82.75,82.82,82.73,82.8,38971.0,76.0233,76.0876,76.0049,76.0693,38971.0
2018-08-28 13:40:00,82.81,82.82,82.74,82.82,30626.0,76.0784,76.0876,76.0141,76.0876,30626.0
2018-08-28 13:50:00,82.82,82.85,82.78,82.79,72705.0,76.0876,76.1152,76.0509,76.0601,72705.0
2018-08-28 14:00:00,82.79,82.8,82.6,82.61,92312.0,76.0601,76.0693,75.8855,75.8947,92312.0
2018-08-28 14:10:00,82.61,82.69,82.6,82.63,76215.0,75.8947,75.9682,75.8855,75.9131,76215.0
2018-08-28 14:20:00,82.63,82.65,82.57,82.6,51209.0,75.9131,75.9314,75.8579,75.8855,51209.0
2018-08-28 14:30:00,82.61,82.63,82.53,82.55,53820.0,75.8947,75.9131,75.8212,75.8396,53820.0
2018-08-28 14:40:00,82.55,82.58,82.52,82.54,55489.0,75.8396,75.8671,75.812,75.8304,55489.0
2018-08-28 14:50:00,82.55,82.63,82.54,82.61,60864.0,75.8396,75.9131,75.8304,75.8947,60864.0
2018-08-28 15:00:00,82.6,82.7,82.57,82.67,82065.0,75.8855,75.9774,75.8579,75.9498,82065.0
2018-08-28 15:10:00,82.67,82.69,82.64,82.67,61852.0,75.9498,75.9682,75.9223,75.9498,61852.0
2018-08-28 15:20:00,82.67,82.68,82.63,82.64,63329.0,75.9498,75.959,75.9131,75.9223,63329.0
2018-08-28 15:30:00,82.63,82.65,82.59,82.6,77440.0,75.9131,75.9314,75.8763,75.8855,77440.0
2018-08-28 15:40:00,82.6,82.61,82.52,82.53,120338.0,75.8855,75.8947,75.812,75.8212,120338.0
2018-08-28 15:50:00,82.52,82.6,82.48,82.59,366338.0,75.812,75.8855,75.7753,75.8763,366338.0
2018-08-29 09:30:00,82.42,82.63,82.3,82.61,307624.0,75.7201,75.9131,75.6099,75.8947,307624.0
2018-08-29 09:40:00,82.63,82.77,82.52,82.6,145963.0,75.9131,76.0417,75.812,75.8855,145963.0
2018-08-29 09:50:00,82.6,82.67,82.37,82.37,107752.0,75.8855,75.9498,75.6742,75.6742,107752.0
2018-08-29 10:00:00,82.35,82.45,82.31,82.38,78486.0,75.6558,75.7477,75.6191,75.6834,78486.0
2018-08-29 10:10:00,82.38,82.41,82.22,82.29,106832.0,75.6834,75.711,75.5364,75.6007,106832.0
2018-08-29 10:20:00,82.29,82.56,82.29,82.55,94653.0,75.6007,75.8488,75.6007,75.8396,94653.0
2018-08-29 10:30:00,82.55,82.81,82.53,82.81,101515.0,75.8396,76.0784,75.8212,76.0784,101515.0
2018-08-29 10:40:00,82.81,82.87,82.78,82.84,89612.0,76.0784,76.1336,76.0509,76.106,89612.0
2018-08-29 10:50:00,82.85,83.1,82.78,82.78,109828.0,76.1152,76.3449,76.0509,76.0509,109828.0
2018-08-29 11:00:00,82.79,82.92,82.78,82.89,89164.0,76.0601,76.1795,76.0509,76.1519,89164.0
2018-08-29 11:10:00,82.89,83.05,82.89,83.01,86034.0,76.1519,76.2989,76.1519,76.2622,86034.0
2018-08-29 11:20:00,83.01,83.08,82.89,83.03,95635.0,76.2622,76.3265,76.1519,76.2806,95635.0
2018-08-29 11:30:00,83.02,83.05,82.77,82.84,86783.0,76.2714,76.2989,76.0417,76.106,86783.0
2018-08-29 11:40:00,82.84,82.86,82.72,82.78,81774.0,76.106,76.1244,75.9958,76.0509,81774.0
2018-08-29 11:50:00,82.77,82.9,82.73,82.9,90170.0,76.0417,76.1611,76.0049,76.1611,90170.0
2018-08-29 12:00:00,82.92,82.94,82.76,82.88,95277.0,76.1795,76.1979,76.0325,76.1427,95277.0
2018-08-29 12:10:00,82.89,83.01,82.88,82.91,122499.0,76.1519,76.2622,76.1427,76.1703,122499.0
2018-08-29 12:20:00,82.9,83.03,82.89,83.01,243323.0,76.1611,76.2806,76.1519,76.2622,243323.0
2018-08-29 12:30:00,83.01,83.02,82.8,82.84,59301.0,76.2622,76.2714,76.0693,76.106,59301.0
2018-08-29 12:40:00,82.84,82.9,82.81,82.9,78425.0,76.106,76.1611,76.0784,76.1611,78425.0
2018-08-29 12:50:00,82.9,82.94,82.81,82.84,74714.0,76.1611,76.1979,76.0784,76.106,74714.0
2018-08-29 13:00:00,82.84,82.87,82.78,82.78,42361.0,76.106,76.1336,76.0509,76.0509,42361.0
2018-08-29 13:10:00,82.78,82.81,82.74,82.79,72635.0,76.0509,76.0784,76.0141,76.0601,72635.0
2018-08-29 13:20:00,82.78,82.81,82.71,82.78,60626.0,76.0509,76.0784,75.9866,76.0509,60626.0
2018-08-29 13:30:00,82.78,82.84,82.76,82.81,55314.0,76.0509,76.106,76.0325,76.0784,55314.0
2018-08-29 13:40:00,82.81,82.82,82.78,82.81,64696.0,76.0784,76.0876,76.0509,76.0784,64696.0
2018-08-29 13:50:00,82.82,82.89,82.81,82.83,86232.0,76.0876,76.1519,76.0784,76.0968,86232.0
2018-08-29 14:00:00,82.82,82.97,82.81,82.91,77105.0,76.0876,76.2254,76.0784,76.1703,77105.0
2018-08-29 14:10:00,82.91,82.91,82.82,82.89,78534.0,76.1703,76.1703,76.0876,76.1519,78534.0
2018-08-29 14:20:00,82.9,82.9,82.68,82.69,140645.0,76.1611,76.1611,75.959,75.9682,140645.0
2018-08-29 14:30:00,82.69,82.78,82.64,82.73,119652.0,75.9682,76.0509,75.9223,76.0049,119652.0
2018-08-29 14:40:00,82.72,82.76,82.69,82.7,91044.0,75.9958,76.0325,75.9682,75.9774,91044.0
2018-08-29 14:50:00,82.7,82.72,82.65,82.65,75889.0,75.9774,75.9958,75.9314,75.9314,75889.0
2018-08-29 15:00:00,82.65,82.73,82.65,82.73,100850.0,75.9314,76.0049,75.9314,76.0049,100850.0
2018-08-29 15:10:00,82.73,82.81,82.71,82.75,121798.0,76.0049,76.0784,75.9866,76.0233,121798.0
2018-08-29 15:20:00,82.76,82.8,82.72,82.8,132272.0,76.0325,76.0693,75.9958,76.0693,132272.0
2018-08-29 15:30:00,82.8,82.91,82.76,82.91,185226.0,76.0693,76.1703,76.0325,76.1703,185226.0
2018-08-29 15:40:00,82.91,82.93,82.84,82.88,178972.0,76.1703,76.1887,76.106,76.1427,178972.0
2018-08-29 15:50:00,82.88,82.9,82.76,82.8,498427.0,76.1427,76.1611,76.0325,76.0693,498427.0
2018-08-30 09:30:00,82.58,82.76,82.25,82.37,245003.0,75.8671,76.0325,75.564,75.6742,245003.0
2018-08-30 09:40:00,82.38,82.54,82.11,82.12,145546.0,75.6834,75.8304,75.4353,75.4445,145546.0
2018-08-30 09:50:00,82.11,82.26,82.02,82.15,124777.0,75.4353,75.5731,75.3527,75.4721,124777.0
2018-08-30 10:00:00,82.15,82.21,82.0,82.04,165086.0,75.4721,75.5272,75.3343,75.371,165086.0
2018-08-30 10:10:00,82.05,82.23,82.02,82.2,202493.0,75.3802,75.5456,75.3527,75.518,202493.0
2018-08-30 10:20:00,82.21,82.41,82.1,82.39,305490.0,75.5272,75.711,75.4262,75.6926,305490.0
2018-08-30 10:30:00,82.4,82.49,82.27,82.29,141506.0,75.7018,75.7845,75.5823,75.6007,141506.0
2018-08-30 10:40:00,82.3,82.34,82.15,82.29,239551.0,75.6099,75.6466,75.4721,75.6007,239551.0
2018-08-30 10:50:00,82.28,82.28,82.14,82.21,388438.0,75.5915,75.5915,75.4629,75.5272,388438.0
2018-08-30 11:00:00,82.23,82.24,82.0,82.04,140164.0,75.5456,75.5548,75.3343,75.371,140164.0
2018-08-30 11:10:00,82.04,82.05,81.99,82.0,102596.0,75.371,75.3802,75.3251,75.3343,102596.0
2018-08-30 11:20:00,82.0,82.04,81.92,82.01,109004.0,75.3343,75.371,75.2608,75.3435,109004.0
2018-08-30 11:30:00,82.01,82.07,81.99,82.02,160094.0,75.3435,75.3986,75.3251,75.3527,160094.0
2018-08-30 11:40:00,82.02,82.04,81.97,81.98,107591.0,75.3527,75.371,75.3067,75.3159,107591.0
2018-08-30 11:50:00,81.98,82.03,81.96,81.99,51976.0,75.3159,75.3618,75.2975,75.3251,51976.0
2018-08-30 12:00:00,81.98,82.01,81.96,81.98,57091.0,75.3159,75.3435,75.2975,75.3159,57091.0
2018-08-30 12:10:00,81.97,82.07,81.97,82.02,180322.0,75.3067,75.3986,75.3067,75.3527,180322.0
2018-08-30 12:20:00,82.02,82.02,81.84,81.94,100162.0,75.3527,75.3527,75.1873,75.2792,100162.0
2018-08-30 12:30:00,81.95,82.01,81.91,81.94,57625.0,75.2883,75.3435,75.2516,75.2792,57625.0
2018-08-30 12:40:00,81.94,82.0,81.93,81.99,61665.0,75.2792,75.3343,75.27,75.3251,61665.0
2018-08-30 12:50:00,82.0,82.02,81.97,81.99,95064.0,75.3343,75.3527,75.3067,75.3251,95064.0
2018-08-30 13:00:00,81.98,82.01,81.95,82.0,73543.0,75.3159,75.3435,75.2883,75.3343,73543.0
2018-08-30 13:10:00,82.0,82.03,81.97,82.02,93410.0,75.3343,75.3618,75.3067,75.3527,93410.0
2018-08-30 13:20:00,82.02,82.07,81.99,82.05,157234.0,75.3527,75.3986,75.3251,75.3802,157234.0
2018-08-30 13:30:00,82.05,82.07,81.99,82.01,75140.0,75.3802,75.3986,75.3251,75.3435,75140.0
2018-08-30 13:40:00,82.02,82.03,81.99,82.01,71094.0,75.3527,75.3618,75.3251,75.3435,71094.0
2018-08-30 13:50:00,82.0,82.02,81.99,82.01,42115.0,75.3343,75.3527,75.3251,75.3435,42115.0
2018-08-30 14:00:00,82.01,82.02,81.89,81.92,100869.0,75.3435,75.3527,75.2332,75.2608,100869.0
2018-08-30 14:10:00,81.92,81.95,81.7,81.7,103675.0,75.2608,75.2883,75.0587,75.0587,103675.0
2018-08-30 14:20:00,81.71,81.8,81.57,81.63,143847.0,75.0679,75.1505,74.9392,74.9944,143847.0
2018-08-30 14:30:00,81.64,81.72,81.55,81.65,163563.0,75.0035,75.077,74.9209,75.0127,163563.0
2018-08-30 14:40:00,81.66,81.66,81.52,81.56,189545.0,75.0219,75.0219,74.8933,74.93,189545.0
2018-08-30 14:50:00,81.55,81.55,81.31,81.33,209270.0,74.9209,74.9209,74.7004,74.7187,209270.0
2018-08-30 15:00:00,81.34,81.34,81.08,81.11,217235.0,74.7279,74.7279,74.4891,74.5166,217235.0
2018-08-30 15:10:00,81.11,81.16,81.05,81.13,170539.0,74.5166,74.5626,74.4615,74.535,170539.0
2018-08-30 15:20:00,81.14,81.39,81.01,81.38,208982.0,74.5442,74.7739,74.4248,74.7647,208982.0
2018-08-30 15:30:00,81.39,81.46,81.21,81.28,202171.0,74.7739,74.8382,74.6085,74.6728,202171.0
2018-08-30 15:40:00,81.27,81.37,81.23,81.34,378701.0,74.6636,74.7555,74.6269,74.7279,378701.0
2018-08-30 15:50:00,81.33,81.49,81.3,81.4,438157.0,74.7187,74.8657,74.6912,74.7831,438157.0
2018-08-31 09:30:00,81.25,81.8,81.25,81.72,190760.0,74.8269,75.3334,74.8269,75.2597,190760.0
2018-08-31 09:40:00,81.72,81.89,81.7,81.84,96030.0,75.2597,75.4163,75.2413,75.3702,96030.0
2018-08-31 09:50:00,81.89,81.99,81.64,81.71,100900.0,75.4163,75.5084,75.186,75.2505,100900.0
2018-08-31 10:00:00,81.73,81.97,81.67,81.96,125717.0,75.2689,75.4899,75.2137,75.4807,125717.0
2018-08-31 10:10:00,81.95,82.12,81.94,82.04,159097.0,75.4715,75.6281,75.4623,75.5544,159097.0
2018-08-31 10:20:00,82.06,82.09,82.0,82.04,98710.0,75.5728,75.6005,75.5176,75.5544,98710.0
2018-08-31 10:30:00,82.05,82.08,82.01,82.07,87317.0,75.5636,75.5913,75.5268,75.582,87317.0
2018-08-31 10:40:00,82.06,82.11,82.0,82.02,91871.0,75.5728,75.6189,75.5176,75.536,91871.0
2018-08-31 10:50:00,82.03,82.1,82.0,82.09,90403.0,75.5452,75.6097,75.5176,75.6005,90403.0
2018-08-31 11:00:00,82.09,82.12,82.02,82.05,100312.0,75.6005,75.6281,75.536,75.5636,100312.0
2018-08-31 11:10:00,82.05,82.13,82.02,82.03,71629.0,75.5636,75.6373,75.536,75.5452,71629.0
2018-08-31 11:20:00,82.03,82.06,81.96,82.0,129062.0,75.5452,75.5728,75.4807,75.5176,129062.0
2018-08-31 11:30:00,82.0,82.01,81.94,81.98,48335.0,75.5176,75.5268,75.4623,75.4992,48335.0
2018-08-31 11:40:00,81.98,82.0,81.85,81.88,41923.0,75.4992,75.5176,75.3794,75.4071,41923.0
2018-08-31 11:50:00,81.88,81.93,81.86,81.91,38560.0,75.4071,75.4531,75.3886,75.4347,38560.0
2018-08-31 12:00:00,81.91,81.91,81.8,81.83,41925.0,75.4347,75.4347,75.3334,75.361,41925.0
2018-08-31 12:10:00,81.83,81.89,81.78,81.89,32388.0,75.361,75.4163,75.315,75.4163,32388.0
2018-08-31 12:20:00,81.88,81.9,81.85,81.9,40021.0,75.4071,75.4255,75.3794,75.4255,40021.0
2018-08-31 12:30:00,81.9,81.93,81.83,81.88,43224.0,75.4255,75.4531,75.361,75.4071,43224.0
2018-08-31 12:40:00,81.88,81.93,81.85,81.86,37936.0,75.4071,75.4531,75.3794,75.3886,37936.0
2018-08-31 12:50:00,81.85,81.89,81.83,81.86,27662.0,75.3794,75.4163,75.361,75.3886,27662.0
2018-08-31 13:00:00,81.86,81.88,81.83,81.85,31959.0,75.3886,75.4071,75.361,75.3794,31959.0
2018-08-31 13:10:00,81.85,81.91,81.81,81.89,36189.0,75.3794,75.4347,75.3426,75.4163,36189.0
2018-08-31 13:20:00,81.89,81.96,81.88,81.89,34005.0,75.4163,75.4807,75.4071,75.4163,34005.0
2018-08-31 13:30:00,81.89,81.93,81.82,81.83,38125.0,75.4163,75.4531,75.3518,75.361,38125.0
2018-08-31 13:40:00,81.82,81.82,81.77,81.78,32761.0,75.3518,75.3518,75.3058,75.315,32761.0
2018-08-31 13:50:00,81.78,81.81,81.76,81.76,37326.0,75.315,75.3426,75.2966,75.2966,37326.0
2018-08-31 14:00:00,81.76,81.77,81.64,81.65,42589.0,75.2966,75.3058,75.186,75.1952,42589.0
2018-08-31 14:10:00,81.64,81.69,81.61,81.65,58274.0,75.186,75.2321,75.1584,75.1952,58274.0
2018-08-31 14:20:00,81.66,81.71,81.65,81.71,63280.0,75.2045,75.2505,75.1952,75.2505,63280.0
2018-08-31 14:30:00,81.7,81.74,81.66,81.66,51502.0,75.2413,75.2781,75.2045,75.2045,51502.0
2018-08-31 14:40:00,81.66,81.84,81.66,81.83,61160.0,75.2045,75.3702,75.2045,75.361,61160.0
2018-08-31 14:50:00,81.84,81.89,81.79,81.8,73994.0,75.3702,75.4163,75.3242,75.3334,73994.0
2018-08-31 15:00:00,81.8,81.91,81.79,81.88,68113.0,75.3334,75.4347,75.3242,75.4071,68113.0
2018-08-31 15:10:00,81.88,82.03,81.86,82.02,74939.0,75.4071,75.5452,75.3886,75.536,74939.0
2018-08-31 15:20:00,82.02,82.04,81.95,81.97,129719.0,75.536,75.5544,75.4715,75.4899,129719.0
2018-08-31 15:30:00,81.97,82.11,81.97,82.09,156033.0,75.4899,75.6189,75.4899,75.6005,156033.0
2018-08-31 15:40:00,82.09,82.21,82.04,82.17,274096.0,75.6005,75.711,75.5544,75.6741,274096.0
2018-08-31 15:50:00,82.17,82.25,82.15,82.18,563971.0,75.6741,75.7478,75.6557,75.6833,563971.0
2018-09-04 09:30:00,79.39,80.97,79.0,80.26,2115027.0,73.1139,74.569,72.7547,73.9151,2115027.0
2018-09-04 09:40:00,80.25,80.35,79.58,79.75,974209.0,73.9059,73.998,73.2889,73.4454,974209.0
2018-09-04 09:50:00,79.73,80.37,79.66,80.04,701130.0,73.427,74.0164,73.3626,73.7125,701130.0
2018-09-04 10:00:00,80.09,80.54,80.06,80.42,543538.0,73.7586,74.173,73.7309,74.0625,543538.0
2018-09-04 10:10:00,80.4,80.41,79.9,80.04,666899.0,74.0441,74.0533,73.5836,73.7125,666899.0
2018-09-04 10:20:00,80.04,80.15,79.76,79.81,414316.0,73.7125,73.8138,73.4547,73.5007,414316.0
2018-09-04 10:30:00,79.81,79.98,79.75,79.88,323448.0,73.5007,73.6573,73.4454,73.5652,323448.0
2018-09-04 10:40:00,79.87,80.1,79.8,80.06,348760.0,73.556,73.7678,73.4915,73.7309,348760.0
2018-09-04 10:50:00,80.05,80.33,79.98,80.04,498995.0,73.7217,73.9796,73.6573,73.7125,498995.0
2018-09-04 11:00:00,80.04,80.15,79.87,80.11,359611.0,73.7125,73.8138,73.556,73.777,359611.0
2018-09-04 11:10:00,80.12,80.26,79.97,80.05,353916.0,73.7862,73.9151,73.6481,73.7217,353916.0
2018-09-04 11:20:00,80.04,80.09,79.93,79.95,288102.0,73.7125,73.7586,73.6112,73.6296,288102.0
2018-09-04 11:30:00,79.95,80.02,79.89,79.9,268023.0,73.6296,73.6941,73.5744,73.5836,268023.0
2018-09-04 11:40:00,79.89,79.99,79.75,79.76,352954.0,73.5744,73.6665,73.4454,73.4547,352954.0
2018-09-04 11:50:00,79.75,79.9,79.57,79.67,306560.0,73.4454,73.5836,73.2797,73.3718,306560.0
2018-09-04 12:00:00,79.68,79.83,79.65,79.76,300210.0,73.381,73.5191,73.3534,73.4547,300210.0
2018-09-04 12:10:00,79.76,79.77,79.67,79.7,195032.0,73.4547,73.4639,73.3718,73.3994,195032.0
2018-09-04 12:20:00,79.7,79.88,79.66,79.82,323893.0,73.3994,73.5652,73.3626,73.5099,323893.0
2018-09-04 12:30:00,79.81,79.88,79.77,79.84,255181.0,73.5007,73.5652,73.4639,73.5283,255181.0
2018-09-04 12:40:00,79.85,79.89,79.75,79.8,224423.0,73.5375,73.5744,73.4454,73.4915,224423.0
2018-09-04 12:50:00,79.8,80.07,79.79,80.03,289903.0,73.4915,73.7402,73.4823,73.7033,289903.0
2018-09-04 13:00:00,80.04,80.11,79.94,80.01,259879.0,73.7125,73.777,73.6204,73.6849,259879.0
2018-09-04 13:10:00,80.01,80.03,79.92,80.01,233404.0,73.6849,73.7033,73.602,73.6849,233404.0
2018-09-04 13:20:00,80.01,80.08,79.95,80.05,320919.0,73.6849,73.7494,73.6296,73.7217,320919.0
2018-09-04 13:30:00,80.05,80.06,79.8,79.85,217010.0,73.7217,73.7309,73.4915,73.5375,217010.0
2018-09-04 13:40:00,79.85,79.92,79.82,79.92,209063.0,73.5375,73.602,73.5099,73.602,209063.0
2018-09-04 13:50:00,79.91,80.04,79.91,80.02,350076.0,73.5928,73.7125,73.5928,73.6941,350076.0
2018-09-04 14:00:00,80.02,80.04,80.0,80.01,159690.0,73.6941,73.7125,73.6757,73.6849,159690.0
2018-09-04 14:10:00,80.01,80.02,79.93,79.97,216287.0,73.6849,73.6941,73.6112,73.6481,216287.0
2018-09-04 14:20:00,79.97,80.02,79.94,79.99,184575.0,73.6481,73.6941,73.6204,73.6665,184575.0
2018-09-04 14:30:00,79.99,80.01,79.91,79.96,225026.0,73.6665,73.6849,73.5928,73.6388,225026.0
2018-09-04 14:40:00,79.96,80.0,79.94,79.97,204346.0,73.6388,73.6757,73.6204,73.6481,204346.0
2018-09-04 14:50:00,79.96,80.0,79.93,79.96,147304.0,73.6388,73.6757,73.6112,73.6388,147304.0
2018-09-04 15:00:00,79.96,79.96,79.86,79.91,210812.0,73.6388,73.6388,73.5468,73.5928,210812.0
2018-09-04 15:10:00,79.91,79.91,79.84,79.86,265388.0,73.5928,73.5928,73.5283,73.5468,265388.0
2018-09-04 15:20:00,79.86,79.89,79.84,79.87,330157.0,73.5468,73.5744,73.5283,73.556,330157.0
2018-09-04 15:30:00,79.88,79.89,79.75,79.85,518404.0,73.5652,73.5744,73.4454,73.5375,518404.0
2018-09-04 15:40:00,79.85,79.86,79.76,79.76,407589.0,73.5375,73.5468,73.4547,73.4547,407589.0
2018-09-04 15:50:00,79.77,79.78,79.59,79.6,1199396.0,73.4639,73.4731,73.2981,73.3073,1199396.0
2018-09-05 09:30:00,79.65,79.9,79.3,79.81,974859.0,73.3534,73.5836,73.031,73.5007,974859.0
2018-09-05 09:40:00,79.8,79.98,79.65,79.87,446336.0,73.4915,73.6573,73.3534,73.556,446336.0
2018-09-05 09:50:00,79.87,80.32,79.8,80.15,695553.0,73.556,73.9704,73.4915,73.8138,695553.0
2018-09-05 10:00:00,80.16,80.24,80.0,80.11,405018.0,73.823,73.8967,73.6757,73.777,405018.0
2018-09-05 10:10:00,80.12,80.2,79.8,79.84,295478.0,73.7862,73.8599,73.4915,73.5283,295478.0
2018-09-05 10:20:00,79.84,79.95,79.56,79.94,355364.0,73.5283,73.6296,73.2705,73.6204,355364.0
2018-09-05 10:30:00,79.93,80.06,79.83,80.01,295016.0,73.6112,73.7309,73.5191,73.6849,295016.0
2018-09-05 10:40:00,80.0,80.01,79.68,79.71,313085.0,73.6757,73.6849,73.381,73.4086,313085.0
2018-09-05 10:50:00,79.7,79.89,79.68,79.82,171612.0,73.3994,73.5744,73.381,73.5099,171612.0
2018-09-05 11:00:00,79.81,80.2,79.77,80.17,286492.0,73.5007,73.8599,73.4639,73.8322,286492.0
2018-09-05 11:10:00,80.17,80.21,80.11,80.16,260028.0,73.8322,73.8691,73.777,73.823,260028.0
2018-09-05 11:20:00,80.16,80.2,79.58,79.66,499040.0,73.823,73.8599,73.2889,73.3626,499040.0
2018-09-05 11:30:00,79.66,79.9,79.58,79.87,206084.0,73.3626,73.5836,73.2889,73.556,206084.0
2018-09-05 11:40:00,79.88,80.07,79.87,80.04,177087.0,73.5652,73.7402,73.556,73.7125,177087.0
2018-09-05 11:50:00,80.04,80.17,80.0,80.06,290676.0,73.7125,73.8322,73.6757,73.7309,290676.0
2018-09-05 12:00:00,80.05,80.08,79.97,79.98,137753.0,73.7217,73.7494,73.6481,73.6573,137753.0
2018-09-05 12:10:00,79.98,80.0,79.78,79.89,124225.0,73.6573,73.6757,73.4731,73.5744,124225.0
2018-09-05 12:20:00,79.89,79.96,79.84,79.94,116716.0,73.5744,73.6388,73.5283,73.6204,116716.0
2018-09-05 12:30:00,79.95,80.0,79.94,79.95,91325.0,73.6296,73.6757,73.6204,73.6296,91325.0
2018-09-05 12:40:00,79.95,79.95,79.87,79.9,90778.0,73.6296,73.6296,73.556,73.5836,90778.0
2018-09-05 12:50:00,79.9,79.9,79.78,79.8,130578.0,73.5836,73.5836,73.4731,73.4915,130578.0
2018-09-05 13:00:00,79.8,79.89,79.68,79.86,221212.0,73.4915,73.5744,73.381,73.5468,221212.0
2018-09-05 13:10:00,79.87,79.99,79.86,79.93,131299.0,73.556,73.6665,73.5468,73.6112,131299.0
2018-09-05 13:20:00,79.94,80.03,79.92,80.0,154340.0,73.6204,73.7033,73.602,73.6757,154340.0
2018-09-05 13:30:00,79.99,80.1,79.95,80.08,365034.0,73.6665,73.7678,73.6296,73.7494,365034.0
2018-09-05 13:40:00,80.08,80.13,79.98,80.0,188854.0,73.7494,73.7954,73.6573,73.6757,188854.0
2018-09-05 13:50:00,80.01,80.03,79.91,79.91,110344.0,73.6849,73.7033,73.5928,73.5928,110344.0
2018-09-05 14:00:00,79.91,79.99,79.91,79.97,110562.0,73.5928,73.6665,73.5928,73.6481,110562.0
2018-09-05 14:10:00,79.97,80.04,79.95,80.04,194195.0,73.6481,73.7125,73.6296,73.7125,194195.0
2018-09-05 14:20:00,80.04,80.08,79.87,79.9,264995.0,73.7125,73.7494,73.556,73.5836,264995.0
2018-09-05 14:30:00,79.9,79.96,79.71,79.95,141235.0,73.5836,73.6388,73.4086,73.6296,141235.0
2018-09-05 14:40:00,79.94,79.94,79.85,79.87,103848.0,73.6204,73.6204,73.5375,73.556,103848.0
2018-09-05 14:50:00,79.86,79.91,79.8,79.91,108636.0,73.5468,73.5928,73.4915,73.5928,108636.0
2018-09-05 15:00:00,79.91,79.92,79.85,79.86,116996.0,73.5928,73.602,73.5375,73.5468,116996.0
2018-09-05 15:10:00,79.86,79.95,79.8,79.91,144620.0,73.5468,73.6296,73.4915,73.5928,144620.0
2018-09-05 15:20:00,79.92,80.0,79.91,79.96,138060.0,73.602,73.6757,73.5928,73.6388,138060.0
2018-09-05 15:30:00,79.96,80.0,79.93,79.95,151425.0,73.6388,73.6757,73.6112,73.6296,151425.0
2018-09-05 15:40:00,79.96,79.99,79.86,79.9,275747.0,73.6388,73.6665,73.5468,73.5836,275747.0
2018-09-05 15:50:00,79.89,79.98,79.86,79.91,584349.0,73.5744,73.6573,73.5468,73.5928,584349.0
2018-09-06 09:30:00,80.17,80.67,80.04,80.07,472316.0,73.8322,74.2927,73.7125,73.7402,472316.0
2018-09-06 09:40:00,80.07,80.17,79.99,80.02,171833.0,73.7402,73.8322,73.6665,73.6941,171833.0
2018-09-06 09:50:00,80.05,80.46,79.95,80.43,164652.0,73.7217,74.0993,73.6296,74.0717,164652.0
2018-09-06 10:00:00,80.46,80.58,80.33,80.42,150423.0,74.0993,74.2098,73.9796,74.0625,150423.0
2018-09-06 10:10:00,80.42,80.42,79.97,80.13,206156.0,74.0625,74.0625,73.6481,73.7954,206156.0
2018-09-06 10:20:00,80.12,80.19,80.01,80.19,167643.0,73.7862,73.8507,73.6849,73.8507,167643.0
2018-09-06 10:30:00,80.18,80.2,80.05,80.07,117401.0,73.8415,73.8599,73.7217,73.7402,117401.0
2018-09-06 10:40:00,80.08,80.09,79.85,79.89,149600.0,73.7494,73.7586,73.5375,73.5744,149600.0
2018-09-06 10:50:00,79.9,80.01,79.83,79.95,116490.0,73.5836,73.6849,73.5191,73.6296,116490.0
2018-09-06 11:00:00,79.95,79.95,79.77,79.83,222703.0,73.6296,73.6296,73.4639,73.5191,222703.0
2018-09-06 11:10:00,79.83,79.9,79.78,79.83,151759.0,73.5191,73.5836,73.4731,73.5191,151759.0
2018-09-06 11:20:00,79.84,79.98,79.8,79.81,312269.0,73.5283,73.6573,73.4915,73.5007,312269.0
2018-09-06 11:30:00,79.81,79.96,79.8,79.94,173627.0,73.5007,73.6388,73.4915,73.6204,173627.0
2018-09-06 11:40:00,79.93,80.0,79.85,79.99,106956.0,73.6112,73.6757,73.5375,73.6665,106956.0
2018-09-06 11:50:00,79.99,80.24,79.98,80.23,145347.0,73.6665,73.8967,73.6573,73.8875,145347.0
2018-09-06 12:00:00,80.23,80.24,80.13,80.18,79728.0,73.8875,73.8967,73.7954,73.8415,79728.0
2018-09-06 12:10:00,80.18,80.27,80.1,80.24,139164.0,73.8415,73.9243,73.7678,73.8967,139164.0
2018-09-06 12:20:00,80.25,80.47,80.25,80.45,151125.0,73.9059,74.1085,73.9059,74.0901,151125.0
2018-09-06 12:30:00,80.45,80.55,80.45,80.46,157668.0,74.0901,74.1822,74.0901,74.0993,157668.0
2018-09-06 12:40:00,80.47,80.57,80.42,80.46,119286.0,74.1085,74.2006,74.0625,74.0993,119286.0
2018-09-06 12:50:00,80.47,80.47,80.3,80.42,70025.0,74.1085,74.1085,73.952,74.0625,70025.0
2018-09-06 13:00:00,80.41,80.43,80.3,80.43,77841.0,74.0533,74.0717,73.952,74.0717,77841.0
2018-09-06 13:10:00,80.42,80.53,80.38,80.5,57901.0,74.0625,74.1638,74.0256,74.1362,57901.0
2018-09-06 13:20:00,80.5,80.59,80.49,80.56,113525.0,74.1362,74.219,74.1269,74.1914,113525.0
2018-09-06 13:30:00,80.57,80.59,80.52,80.55,83645.0,74.2006,74.219,74.1546,74.1822,83645.0
2018-09-06 13:40:00,80.55,80.59,80.51,80.58,58296.0,74.1822,74.219,74.1454,74.2098,58296.0
2018-09-06 13:50:00,80.57,80.58,80.53,80.56,69058.0,74.2006,74.2098,74.1638,74.1914,69058.0
2018-09-06 14:00:00,80.56,80.7,80.55,80.69,173950.0,74.1914,74.3203,74.1822,74.3111,173950.0
2018-09-06 14:10:00,80.7,80.77,80.66,80.76,124361.0,74.3203,74.3848,74.2835,74.3756,124361.0
2018-09-06 14:20:00,80.76,80.76,80.64,80.67,179754.0,74.3756,74.3756,74.2651,74.2927,179754.0
2018-09-06 14:30:00,80.67,80.8,80.66,80.78,147746.0,74.2927,74.4124,74.2835,74.394,147746.0
2018-09-06 14:40:00,80.77,80.84,80.71,80.76,93068.0,74.3848,74.4493,74.3296,74.3756,93068.0
2018-09-06 14:50:00,80.77,80.78,80.63,80.63,102288.0,74.3848,74.394,74.2559,74.2559,102288.0
2018-09-06 15:00:00,80.63,80.81,80.63,80.8,94301.0,74.2559,74.4217,74.2559,74.4124,94301.0
2018-09-06 15:10:00,80.8,80.81,80.59,80.59,359738.0,74.4124,74.4217,74.219,74.219,359738.0
2018-09-06 15:20:00,80.59,80.63,80.53,80.54,213330.0,74.219,74.2559,74.1638,74.173,213330.0
2018-09-06 15:30:00,80.54,80.55,80.45,80.52,224681.0,74.173,74.1822,74.0901,74.1546,224681.0
2018-09-06 15:40:00,80.53,80.56,80.39,80.4,219147.0,74.1638,74.1914,74.0349,74.0441,219147.0
2018-09-06 15:50:00,80.39,80.44,80.36,80.4,461705.0,74.0349,74.0809,74.0072,74.0441,461705.0
2018-09-07 09:30:00,80.01,80.68,80.01,80.2,328640.0,73.6849,74.3019,73.6849,73.8599,328640.0
2018-09-07 09:40:00,80.23,80.41,80.08,80.39,256807.0,73.8875,74.0533,73.7494,74.0349,256807.0
2018-09-07 09:50:00,80.39,80.55,80.39,80.46,133833.0,74.0349,74.1822,74.0349,74.0993,133833.0
2018-09-07 10:00:00,80.46,80.68,80.36,80.66,173818.0,74.0993,74.3019,74.0072,74.2835,173818.0
2018-09-07 10:10:00,80.67,81.02,80.65,81.0,223896.0,74.2927,74.6151,74.2743,74.5966,223896.0
2018-09-07 10:20:00,80.99,81.13,80.82,80.87,196561.0,74.5874,74.7164,74.4309,74.4769,196561.0
2018-09-07 10:30:00,80.88,80.89,80.57,80.63,106013.0,74.4861,74.4953,74.2006,74.2559,106013.0
2018-09-07 10:40:00,80.62,80.88,80.54,80.8,94026.0,74.2467,74.4861,74.173,74.4124,94026.0
2018-09-07 10:50:00,80.82,80.99,80.82,80.84,83692.0,74.4309,74.5874,74.4309,74.4493,83692.0
2018-09-07 11:00:00,80.84,80.94,80.78,80.94,104438.0,74.4493,74.5414,74.394,74.5414,104438.0
2018-09-07 11:10:00,80.94,81.08,80.93,81.02,107861.0,74.5414,74.6703,74.5322,74.6151,107861.0
2018-09-07 11:20:00,81.01,81.16,80.99,81.11,114127.0,74.6058,74.744,74.5874,74.6979,114127.0
2018-09-07 11:30:00,81.1,81.12,80.99,81.08,89895.0,74.6887,74.7071,74.5874,74.6703,89895.0
2018-09-07 11:40:00,81.08,81.15,81.03,81.14,88956.0,74.6703,74.7348,74.6243,74.7256,88956.0
2018-09-07 11:50:00,81.14,81.15,81.08,81.12,73020.0,74.7256,74.7348,74.6703,74.7071,73020.0
2018-09-07 12:00:00,81.12,81.14,80.71,80.72,120589.0,74.7071,74.7256,74.3296,74.3388,120589.0
2018-09-07 12:10:00,80.73,80.81,80.6,80.63,88001.0,74.348,74.4217,74.2283,74.2559,88001.0
2018-09-07 12:20:00,80.63,80.7,80.4,80.42,95839.0,74.2559,74.3203,74.0441,74.0625,95839.0
2018-09-07 12:30:00,80.41,80.57,80.39,80.51,72244.0,74.0533,74.2006,74.0349,74.1454,72244.0
2018-09-07 12:40:00,80.5,80.62,80.42,80.61,76557.0,74.1362,74.2467,74.0625,74.2375,76557.0
2018-09-07 12:50:00,80.62,80.74,80.6,80.73,80955.0,74.2467,74.3572,74.2283,74.348,80955.0
2018-09-07 13:00:00,80.73,80.75,80.66,80.69,137230.0,74.348,74.3664,74.2835,74.3111,137230.0
2018-09-07 13:10:00,80.69,80.72,80.62,80.63,110476.0,74.3111,74.3388,74.2467,74.2559,110476.0
2018-09-07 13:20:00,80.62,80.63,80.51,80.54,64049.0,74.2467,74.2559,74.1454,74.173,64049.0
2018-09-07 13:30:00,80.54,80.55,80.35,80.35,71657.0,74.173,74.1822,73.998,73.998,71657.0
2018-09-07 13:40:00,80.35,80.37,80.29,80.33,62506.0,73.998,74.0164,73.9428,73.9796,62506.0
2018-09-07 13:50:00,80.34,80.38,80.32,80.34,62737.0,73.9888,74.0256,73.9704,73.9888,62737.0
2018-09-07 14:00:00,80.34,80.39,80.32,80.33,75191.0,73.9888,74.0349,73.9704,73.9796,75191.0
2018-09-07 14:10:00,80.33,80.44,80.32,80.41,89035.0,73.9796,74.0809,73.9704,74.0533,89035.0
2018-09-07 14:20:00,80.42,80.45,80.35,80.44,99941.0,74.0625,74.0901,73.998,74.0809,99941.0
2018-09-07 14:30:00,80.43,80.43,80.27,80.34,143036.0,74.0717,74.0717,73.9243,73.9888,143036.0
2018-09-07 14:40:00,80.34,80.38,80.32,80.35,102035.0,73.9888,74.0256,73.9704,73.998,102035.0
2018-09-07 14:50:00,80.34,80.45,80.32,80.42,247400.0,73.9888,74.0901,73.9704,74.0625,247400.0
2018-09-07 15:00:00,80.42,80.5,80.33,80.5,165977.0,74.0625,74.1362,73.9796,74.1362,165977.0
2018-09-07 15:10:00,80.5,80.63,80.49,80.57,113915.0,74.1362,74.2559,74.1269,74.2006,113915.0
2018-09-07 15:20:00,80.57,80.59,80.48,80.57,108542.0,74.2006,74.219,74.1177,74.2006,108542.0
2018-09-07 15:30:00,80.58,80.59,80.43,80.51,162757.0,74.2098,74.219,74.0717,74.1454,162757.0
2018-09-07 15:40:00,80.51,80.52,80.33,80.36,221214.0,74.1454,74.1546,73.9796,74.0072,221214.0
2018-09-07 15:50:00,80.35,80.42,80.28,80.3,757940.0,73.998,74.0625,73.9336,73.952,757940.0
2018-09-10 09:30:00,81.39,81.96,81.22,81.95,461828.0,74.9558,75.4807,74.7992,75.4715,461828.0
2018-09-10 09:40:00,81.95,82.04,81.86,82.0,224206.0,75.4715,75.5544,75.3886,75.5176,224206.0
2018-09-10 09:50:00,82.0,82.17,81.78,81.95,255913.0,75.5176,75.6741,75.315,75.4715,255913.0
2018-09-10 10:00:00,81.96,82.05,81.83,81.96,166885.0,75.4807,75.5636,75.361,75.4807,166885.0
2018-09-10 10:10:00,81.95,82.27,81.95,82.25,151680.0,75.4715,75.7662,75.4715,75.7478,151680.0
2018-09-10 10:20:00,82.24,82.37,82.06,82.18,183581.0,75.7386,75.8583,75.5728,75.6833,183581.0
2018-09-10 10:30:00,82.19,82.44,82.19,82.36,139318.0,75.6926,75.9228,75.6926,75.8491,139318.0
2018-09-10 10:40:00,82.35,82.36,82.02,82.11,153579.0,75.8399,75.8491,75.536,75.6189,153579.0
2018-09-10 10:50:00,82.11,82.13,81.96,81.96,188831.0,75.6189,75.6373,75.4807,75.4807,188831.0
2018-09-10 11:00:00,81.97,82.16,81.9,82.15,185894.0,75.4899,75.6649,75.4255,75.6557,185894.0
2018-09-10 11:10:00,82.15,82.25,82.03,82.17,183322.0,75.6557,75.7478,75.5452,75.6741,183322.0
2018-09-10 11:20:00,82.17,82.18,81.99,82.07,105753.0,75.6741,75.6833,75.5084,75.582,105753.0
2018-09-10 11:30:00,82.08,82.09,81.93,81.99,119671.0,75.5913,75.6005,75.4531,75.5084,119671.0
2018-09-10 11:40:00,81.99,81.99,81.79,81.91,129060.0,75.5084,75.5084,75.3242,75.4347,129060.0
2018-09-10 11:50:00,81.91,82.03,81.9,82.0,110872.0,75.4347,75.5452,75.4255,75.5176,110872.0
2018-09-10 12:00:00,82.0,82.08,81.97,82.03,75101.0,75.5176,75.5913,75.4899,75.5452,75101.0
2018-09-10 12:10:00,82.02,82.08,81.97,81.97,90963.0,75.536,75.5913,75.4899,75.4899,90963.0
2018-09-10 12:20:00,81.98,82.03,81.95,81.97,48177.0,75.4992,75.5452,75.4715,75.4899,48177.0
2018-09-10 12:30:00,81.96,81.99,81.75,81.8,124133.0,75.4807,75.5084,75.2873,75.3334,124133.0
2018-09-10 12:40:00,81.81,81.86,81.77,81.77,59962.0,75.3426,75.3886,75.3058,75.3058,59962.0
2018-09-10 12:50:00,81.77,81.77,81.7,81.76,55379.0,75.3058,75.3058,75.2413,75.2966,55379.0
2018-09-10 13:00:00,81.75,81.93,81.74,81.89,76118.0,75.2873,75.4531,75.2781,75.4163,76118.0
2018-09-10 13:10:00,81.89,81.95,81.86,81.94,79268.0,75.4163,75.4715,75.3886,75.4623,79268.0
2018-09-10 13:20:00,81.94,82.05,81.92,82.0,95541.0,75.4623,75.5636,75.4439,75.5176,95541.0
2018-09-10 13:30:00,81.99,82.07,81.98,82.06,59077.0,75.5084,75.582,75.4992,75.5728,59077.0
2018-09-10 13:40:00,82.06,82.09,81.99,82.01,75481.0,75.5728,75.6005,75.5084,75.5268,75481.0
2018-09-10 13:50:00,82.01,82.09,81.99,82.08,69872.0,75.5268,75.6005,75.5084,75.5913,69872.0
2018-09-10 14:00:00,82.08,82.11,82.02,82.04,62019.0,75.5913,75.6189,75.536,75.5544,62019.0
2018-09-10 14:10:00,82.04,82.07,82.0,82.03,73681.0,75.5544,75.582,75.5176,75.5452,73681.0
2018-09-10 14:20:00,82.02,82.07,82.0,82.05,73033.0,75.536,75.582,75.5176,75.5636,73033.0
2018-09-10 14:30:00,82.05,82.18,82.04,82.17,97245.0,75.5636,75.6833,75.5544,75.6741,97245.0
2018-09-10 14:40:00,82.18,82.2,82.1,82.17,46918.0,75.6833,75.7018,75.6097,75.6741,46918.0
2018-09-10 14:50:00,82.17,82.2,82.13,82.19,68043.0,75.6741,75.7018,75.6373,75.6926,68043.0
2018-09-10 15:00:00,82.19,82.32,82.18,82.3,89892.0,75.6926,75.8123,75.6833,75.7939,89892.0
2018-09-10 15:10:00,82.3,82.34,82.2,82.26,102175.0,75.7939,75.8307,75.7018,75.757,102175.0
2018-09-10 15:20:00,82.26,82.27,82.16,82.18,79822.0,75.757,75.7662,75.6649,75.6833,79822.0
2018-09-10 15:30:00,82.17,82.22,82.15,82.18,110757.0,75.6741,75.7202,75.6557,75.6833,110757.0
2018-09-10 15:40:00,82.18,82.21,82.07,82.08,193636.0,75.6833,75.711,75.582,75.5913,193636.0
2018-09-10 15:50:00,82.08,82.15,82.02,82.1,420688.0,75.5913,75.6557,75.536,75.6097,420688.0
2018-09-11 09:30:00,83.18,83.37,82.86,83.19,567632.0,76.6043,76.7793,76.3096,76.6135,567632.0
2018-09-11 09:40:00,83.21,83.31,83.02,83.08,188951.0,76.6319,76.724,76.4569,76.5122,188951.0
2018-09-11 09:50:00,83.09,83.23,83.03,83.09,149662.0,76.5214,76.6503,76.4662,76.5214,149662.0
2018-09-11 10:00:00,83.09,83.32,83.05,83.26,177687.0,76.5214,76.7332,76.4846,76.678,177687.0
2018-09-11 10:10:00,83.27,83.43,83.26,83.43,294738.0,76.6872,76.8345,76.678,76.8345,294738.0
2018-09-11 10:20:00,83.43,83.58,83.42,83.57,155996.0,76.8345,76.9727,76.8253,76.9635,155996.0
2018-09-11 10:30:00,83.57,83.58,83.18,83.2,241373.0,76.9635,76.9727,76.6043,76.6227,241373.0
2018-09-11 10:40:00,83.2,83.23,82.68,82.79,260163.0,76.6227,76.6503,76.1438,76.2451,260163.0
2018-09-11 10:50:00,82.78,82.83,82.6,82.61,125902.0,76.2359,76.282,76.0701,76.0794,125902.0
2018-09-11 11:00:00,82.61,82.99,82.6,82.79,155966.0,76.0794,76.4293,76.0701,76.2451,155966.0
2018-09-11 11:10:00,82.78,83.0,82.64,82.99,171419.0,76.2359,76.4385,76.107,76.4293,171419.0
2018-09-11 11:20:00,82.99,83.04,82.95,83.02,68777.0,76.4293,76.4754,76.3925,76.4569,68777.0
2018-09-11 11:30:00,83.02,83.05,82.81,82.88,231932.0,76.4569,76.4846,76.2635,76.328,231932.0
2018-09-11 11:40:00,82.89,83.06,82.89,83.06,111054.0,76.3372,76.4938,76.3372,76.4938,111054.0
2018-09-11 11:50:00,83.06,83.24,83.06,83.22,119638.0,76.4938,76.6596,76.4938,76.6411,119638.0
2018-09-11 12:00:00,83.23,83.26,83.15,83.18,76563.0,76.6503,76.678,76.5767,76.6043,76563.0
2018-09-11 12:10:00,83.18,83.19,83.06,83.09,65994.0,76.6043,76.6135,76.4938,76.5214,65994.0
2018-09-11 12:20:00,83.09,83.16,82.99,83.02,109811.0,76.5214,76.5859,76.4293,76.4569,109811.0
2018-09-11 12:30:00,83.02,83.08,82.99,83.04,85374.0,76.4569,76.5122,76.4293,76.4754,85374.0
2018-09-11 12:40:00,83.05,83.05,82.95,83.0,60938.0,76.4846,76.4846,76.3925,76.4385,60938.0
2018-09-11 12:50:00,83.0,83.06,82.97,83.03,69254.0,76.4385,76.4938,76.4109,76.4662,69254.0
2018-09-11 13:00:00,83.03,83.03,82.98,82.98,53842.0,76.4662,76.4662,76.4201,76.4201,53842.0
2018-09-11 13:10:00,82.99,83.03,82.94,83.0,82485.0,76.4293,76.4662,76.3833,76.4385,82485.0
2018-09-11 13:20:00,82.99,83.01,82.96,82.99,41742.0,76.4293,76.4477,76.4017,76.4293,41742.0
2018-09-11 13:30:00,82.99,83.01,82.98,82.99,54062.0,76.4293,76.4477,76.4201,76.4293,54062.0
2018-09-11 13:40:00,82.99,83.0,82.93,82.97,64216.0,76.4293,76.4385,76.3741,76.4109,64216.0
2018-09-11 13:50:00,82.97,82.98,82.91,82.95,76879.0,76.4109,76.4201,76.3556,76.3925,76879.0
2018-09-11 14:00:00,82.95,82.96,82.9,82.91,109188.0,76.3925,76.4017,76.3464,76.3556,109188.0
2018-09-11 14:10:00,82.91,82.93,82.86,82.91,89664.0,76.3556,76.3741,76.3096,76.3556,89664.0
2018-09-11 14:20:00,82.91,82.95,82.89,82.9,73416.0,76.3556,76.3925,76.3372,76.3464,73416.0
2018-09-11 14:30:00,82.9,83.0,82.9,82.98,79547.0,76.3464,76.4385,76.3464,76.4201,79547.0
2018-09-11 14:40:00,82.98,82.99,82.9,82.93,93466.0,76.4201,76.4293,76.3464,76.3741,93466.0
2018-09-11 14:50:00,82.92,82.97,82.9,82.95,70980.0,76.3648,76.4109,76.3464,76.3925,70980.0
2018-09-11 15:00:00,82.95,82.97,82.88,82.88,87890.0,76.3925,76.4109,76.328,76.328,87890.0
2018-09-11 15:10:00,82.88,82.89,82.68,82.68,126276.0,76.328,76.3372,76.1438,76.1438,126276.0
2018-09-11 15:20:00,82.69,82.69,82.6,82.65,128821.0,76.153,76.153,76.0701,76.1162,128821.0
2018-09-11 15:30:00,82.64,82.65,82.55,82.58,122598.0,76.107,76.1162,76.0241,76.0517,122598.0
2018-09-11 15:40:00,82.58,82.66,82.57,82.66,186005.0,76.0517,76.1254,76.0425,76.1254,186005.0
2018-09-11 15:50:00,82.66,82.68,82.59,82.65,486565.0,76.1254,76.1438,76.0609,76.1162,486565.0
2018-09-12 09:30:00,82.7,82.92,82.41,82.48,292838.0,76.1622,76.3648,75.8952,75.9596,292838.0
2018-09-12 09:40:00,82.47,82.68,82.39,82.65,117110.0,75.9504,76.1438,75.8767,76.1162,117110.0
2018-09-12 09:50:00,82.65,82.79,82.55,82.58,136061.0,76.1162,76.2451,76.0241,76.0517,136061.0
2018-09-12 10:00:00,82.59,82.83,82.53,82.53,102137.0,76.0609,76.282,76.0057,76.0057,102137.0
2018-09-12 10:10:00,82.53,82.53,82.22,82.22,78873.0,76.0057,76.0057,75.7202,75.7202,78873.0
2018-09-12 10:20:00,82.22,82.22,82.11,82.17,127626.0,75.7202,75.7202,75.6189,75.6741,127626.0
2018-09-12 10:30:00,82.17,82.35,82.04,82.35,160685.0,75.6741,75.8399,75.5544,75.8399,160685.0
2018-09-12 10:40:00,82.34,82.47,82.28,82.29,154035.0,75.8307,75.9504,75.7754,75.7847,154035.0
2018-09-12 10:50:00,82.29,82.41,82.28,82.37,95421.0,75.7847,75.8952,75.7754,75.8583,95421.0
2018-09-12 11:00:00,82.38,82.49,82.29,82.3,97884.0,75.8675,75.9688,75.7847,75.7939,97884.0
2018-09-12 11:10:00,82.31,82.61,82.31,82.54,151958.0,75.8031,76.0794,75.8031,76.0149,151958.0
2018-09-12 11:20:00,82.53,82.63,82.43,82.6,216228.0,76.0057,76.0978,75.9136,76.0701,216228.0
2018-09-12 11:30:00,82.61,82.72,82.48,82.53,119630.0,76.0794,76.1807,75.9596,76.0057,119630.0
2018-09-12 11:40:00,82.54,82.56,82.34,82.36,63500.0,76.0149,76.0333,75.8307,75.8491,63500.0
2018-09-12 11:50:00,82.36,82.36,82.13,82.17,74311.0,75.8491,75.8491,75.6373,75.6741,74311.0
2018-09-12 12:00:00,82.18,82.36,82.16,82.17,89785.0,75.6833,75.8491,75.6649,75.6741,89785.0
2018-09-12 12:10:00,82.17,82.24,82.1,82.19,69775.0,75.6741,75.7386,75.6097,75.6926,69775.0
2018-09-12 12:20:00,82.2,82.26,82.17,82.24,50859.0,75.7018,75.757,75.6741,75.7386,50859.0
2018-09-12 12:30:00,82.24,82.34,82.19,82.33,60947.0,75.7386,75.8307,75.6926,75.8215,60947.0
2018-09-12 12:40:00,82.34,82.4,82.32,82.38,60077.0,75.8307,75.886,75.8123,75.8675,60077.0
2018-09-12 12:50:00,82.37,82.39,82.26,82.31,58313.0,75.8583,75.8767,75.757,75.8031,58313.0
2018-09-12 13:00:00,82.31,82.35,82.26,82.33,46007.0,75.8031,75.8399,75.757,75.8215,46007.0
2018-09-12 13:10:00,82.34,82.38,82.28,82.35,50737.0,75.8307,75.8675,75.7754,75.8399,50737.0
2018-09-12 13:20:00,82.36,82.42,82.33,82.39,69226.0,75.8491,75.9044,75.8215,75.8767,69226.0
2018-09-12 13:30:00,82.39,82.46,82.37,82.45,74587.0,75.8767,75.9412,75.8583,75.932,74587.0
2018-09-12 13:40:00,82.46,82.47,82.36,82.42,46986.0,75.9412,75.9504,75.8491,75.9044,46986.0
2018-09-12 13:50:00,82.42,82.44,82.33,82.34,47048.0,75.9044,75.9228,75.8215,75.8307,47048.0
2018-09-12 14:00:00,82.35,82.41,82.32,82.34,53316.0,75.8399,75.8952,75.8123,75.8307,53316.0
2018-09-12 14:10:00,82.34,82.47,82.34,82.47,51500.0,75.8307,75.9504,75.8307,75.9504,51500.0
2018-09-12 14:20:00,82.47,82.5,82.42,82.44,68870.0,75.9504,75.9781,75.9044,75.9228,68870.0
2018-09-12 14:30:00,82.44,82.55,82.42,82.55,120052.0,75.9228,76.0241,75.9044,76.0241,120052.0
2018-09-12 14:40:00,82.54,82.65,82.53,82.64,141663.0,76.0149,76.1162,76.0057,76.107,141663.0
2018-09-12 14:50:00,82.64,82.65,82.59,82.63,47169.0,76.107,76.1162,76.0609,76.0978,47169.0
2018-09-12 15:00:00,82.62,82.71,82.61,82.67,84069.0,76.0886,76.1714,76.0794,76.1346,84069.0
2018-09-12 15:10:00,82.68,82.75,82.66,82.74,92497.0,76.1438,76.2083,76.1254,76.1991,92497.0
2018-09-12 15:20:00,82.74,82.84,82.72,82.83,86519.0,76.1991,76.2912,76.1807,76.282,86519.0
2018-09-12 15:30:00,82.84,82.93,82.83,82.92,151049.0,76.2912,76.3741,76.282,76.3648,151049.0
2018-09-12 15:40:00,82.92,83.01,82.91,82.98,231613.0,76.3648,76.4477,76.3556,76.4201,231613.0
2018-09-12 15:50:00,82.99,83.04,82.98,82.99,421811.0,76.4293,76.4754,76.4201,76.4293,421811.0
2018-09-13 09:30:00,83.21,83.82,83.21,83.82,326522.0,76.6319,77.1937,76.6319,77.1937,326522.0
2018-09-13 09:40:00,83.82,83.9,83.52,83.73,156530.0,77.1937,77.2674,76.9174,77.1108,156530.0
2018-09-13 09:50:00,83.74,83.76,83.41,83.44,209042.0,77.12,77.1384,76.8161,76.8437,209042.0
2018-09-13 10:00:00,83.45,83.48,83.31,83.38,162770.0,76.8529,76.8806,76.724,76.7885,162770.0
2018-09-13 10:10:00,83.39,83.52,83.3,83.44,387082.0,76.7977,76.9174,76.7148,76.8437,387082.0
2018-09-13 10:20:00,83.44,83.55,83.43,83.51,114027.0,76.8437,76.945,76.8345,76.9082,114027.0
2018-09-13 10:30:00,83.5,83.51,83.19,83.22,101551.0,76.899,76.9082,76.6135,76.6411,101551.0
2018-09-13 10:40:00,83.22,83.36,83.16,83.29,115599.0,76.6411,76.7701,76.5859,76.7056,115599.0
2018-09-13 10:50:00,83.3,83.36,83.26,83.34,89659.0,76.7148,76.7701,76.678,76.7516,89659.0
2018-09-13 11:00:00,83.34,83.41,83.24,83.35,111075.0,76.7516,76.8161,76.6596,76.7609,111075.0
2018-09-13 11:10:00,83.34,83.48,83.33,83.42,88226.0,76.7516,76.8806,76.7424,76.8253,88226.0
2018-09-13 11:20:00,83.43,83.44,83.26,83.31,83345.0,76.8345,76.8437,76.678,76.724,83345.0
2018-09-13 11:30:00,83.31,83.33,83.19,83.28,79380.0,76.724,76.7424,76.6135,76.6964,79380.0
2018-09-13 11:40:00,83.29,83.32,83.21,83.3,73448.0,76.7056,76.7332,76.6319,76.7148,73448.0
2018-09-13 11:50:00,83.3,83.47,83.26,83.44,89321.0,76.7148,76.8714,76.678,76.8437,89321.0
2018-09-13 12:00:00,83.44,83.46,83.28,83.31,64799.0,76.8437,76.8622,76.6964,76.724,64799.0
2018-09-13 12:10:00,83.31,83.37,83.28,83.32,70850.0,76.724,76.7793,76.6964,76.7332,70850.0
2018-09-13 12:20:00,83.31,83.37,83.28,83.3,60954.0,76.724,76.7793,76.6964,76.7148,60954.0
2018-09-13 12:30:00,83.31,83.33,83.28,83.3,54819.0,76.724,76.7424,76.6964,76.7148,54819.0
2018-09-13 12:40:00,83.3,83.3,83.13,83.15,86750.0,76.7148,76.7148,76.5582,76.5767,86750.0
2018-09-13 12:50:00,83.15,83.21,83.12,83.17,71722.0,76.5767,76.6319,76.549,76.5951,71722.0
2018-09-13 13:00:00,83.17,83.22,83.14,83.14,48348.0,76.5951,76.6411,76.5675,76.5675,48348.0
2018-09-13 13:10:00,83.15,83.19,83.13,83.16,46556.0,76.5767,76.6135,76.5582,76.5859,46556.0
2018-09-13 13:20:00,83.17,83.27,83.14,83.26,56280.0,76.5951,76.6872,76.5675,76.678,56280.0
2018-09-13 13:30:00,83.26,83.34,83.25,83.33,65888.0,76.678,76.7516,76.6688,76.7424,65888.0
2018-09-13 13:40:00,83.33,83.37,83.27,83.27,47817.0,76.7424,76.7793,76.6872,76.6872,47817.0
2018-09-13 13:50:00,83.27,83.35,83.25,83.31,49096.0,76.6872,76.7609,76.6688,76.724,49096.0
2018-09-13 14:00:00,83.31,83.42,83.3,83.42,45584.0,76.724,76.8253,76.7148,76.8253,45584.0
2018-09-13 14:10:00,83.42,83.48,83.39,83.43,85768.0,76.8253,76.8806,76.7977,76.8345,85768.0
2018-09-13 14:20:00,83.43,83.47,83.33,83.43,86848.0,76.8345,76.8714,76.7424,76.8345,86848.0
2018-09-13 14:30:00,83.44,83.45,83.37,83.37,46285.0,76.8437,76.8529,76.7793,76.7793,46285.0
2018-09-13 14:40:00,83.36,83.42,83.35,83.41,47022.0,76.7701,76.8253,76.7609,76.8161,47022.0
2018-09-13 14:50:00,83.4,83.43,83.34,83.42,52014.0,76.8069,76.8345,76.7516,76.8253,52014.0
2018-09-13 15:00:00,83.41,83.41,83.35,83.37,51178.0,76.8161,76.8161,76.7609,76.7793,51178.0
2018-09-13 15:10:00,83.36,83.39,83.29,83.32,70714.0,76.7701,76.7977,76.7056,76.7332,70714.0
2018-09-13 15:20:00,83.32,83.37,83.29,83.33,83790.0,76.7332,76.7793,76.7056,76.7424,83790.0
2018-09-13 15:30:00,83.32,83.33,83.25,83.29,116187.0,76.7332,76.7424,76.6688,76.7056,116187.0
2018-09-13 15:40:00,83.29,83.37,83.28,83.32,153027.0,76.7056,76.7793,76.6964,76.7332,153027.0
2018-09-13 15:50:00,83.33,83.47,83.32,83.45,323899.0,76.7424,76.8714,76.7332,76.8529,323899.0
2018-09-14 09:30:00,83.58,83.84,83.31,83.5,245520.0,76.9727,77.2121,76.724,76.899,245520.0
2018-09-14 09:40:00,83.5,83.59,83.23,83.42,137745.0,76.899,76.9819,76.6503,76.8253,137745.0
2018-09-14 09:50:00,83.4,83.55,83.35,83.49,95534.0,76.8069,76.945,76.7609,76.8898,95534.0
2018-09-14 10:00:00,83.49,83.52,83.06,83.15,147804.0,76.8898,76.9174,76.4938,76.5767,147804.0
2018-09-14 10:10:00,83.16,83.36,83.16,83.2,144241.0,76.5859,76.7701,76.5859,76.6227,144241.0
2018-09-14 10:20:00,83.2,83.36,83.2,83.34,72068.0,76.6227,76.7701,76.6227,76.7516,72068.0
2018-09-14 10:30:00,83.36,83.47,83.35,83.4,83736.0,76.7701,76.8714,76.7609,76.8069,83736.0
2018-09-14 10:40:00,83.39,83.53,83.35,83.43,71259.0,76.7977,76.9266,76.7609,76.8345,71259.0
2018-09-14 10:50:00,83.43,83.61,83.39,83.46,65346.0,76.8345,77.0003,76.7977,76.8622,65346.0
2018-09-14 11:00:00,83.46,83.62,83.44,83.53,91240.0,76.8622,77.0095,76.8437,76.9266,91240.0
2018-09-14 11:10:00,83.54,83.56,83.35,83.39,96627.0,76.9358,76.9543,76.7609,76.7977,96627.0
2018-09-14 11:20:00,83.39,83.4,83.28,83.31,127693.0,76.7977,76.8069,76.6964,76.724,127693.0
2018-09-14 11:30:00,83.32,83.33,83.23,83.26,138279.0,76.7332,76.7424,76.6503,76.678,138279.0
2018-09-14 11:40:00,83.25,83.26,83.1,83.24,155917.0,76.6688,76.678,76.5306,76.6596,155917.0
2018-09-14 11:50:00,83.25,83.47,83.2,83.44,105671.0,76.6688,76.8714,76.6227,76.8437,105671.0
2018-09-14 12:00:00,83.43,83.43,83.2,83.37,181197.0,76.8345,76.8345,76.6227,76.7793,181197.0
2018-09-14 12:10:00,83.37,83.37,83.23,83.24,79566.0,76.7793,76.7793,76.6503,76.6596,79566.0
2018-09-14 12:20:00,83.24,83.29,83.2,83.25,73428.0,76.6596,76.7056,76.6227,76.6688,73428.0
2018-09-14 12:30:00,83.25,83.29,83.16,83.28,75220.0,76.6688,76.7056,76.5859,76.6964,75220.0
2018-09-14 12:40:00,83.28,83.31,83.2,83.3,43154.0,76.6964,76.724,76.6227,76.7148,43154.0
2018-09-14 12:50:00,83.29,83.32,83.24,83.26,42332.0,76.7056,76.7332,76.6596,76.678,42332.0
2018-09-14 13:00:00,83.26,83.27,83.16,83.16,86837.0,76.678,76.6872,76.5859,76.5859,86837.0
2018-09-14 13:10:00,83.17,83.24,83.14,83.24,47283.0,76.5951,76.6596,76.5675,76.6596,47283.0
2018-09-14 13:20:00,83.24,83.38,83.24,83.32,51245.0,76.6596,76.7885,76.6596,76.7332,51245.0
2018-09-14 13:30:00,83.33,83.38,83.31,83.32,42948.0,76.7424,76.7885,76.724,76.7332,42948.0
2018-09-14 13:40:00,83.31,83.39,83.31,83.38,31944.0,76.724,76.7977,76.724,76.7885,31944.0
2018-09-14 13:50:00,83.38,83.47,83.37,83.43,41034.0,76.7885,76.8714,76.7793,76.8345,41034.0
2018-09-14 14:00:00,83.43,83.5,83.4,83.5,90998.0,76.8345,76.899,76.8069,76.899,90998.0
2018-09-14 14:10:00,83.5,83.55,83.49,83.53,84430.0,76.899,76.945,76.8898,76.9266,84430.0
2018-09-14 14:20:00,83.53,83.58,83.5,83.52,55545.0,76.9266,76.9727,76.899,76.9174,55545.0
2018-09-14 14:30:00,83.52,83.56,83.49,83.51,45387.0,76.9174,76.9543,76.8898,76.9082,45387.0
2018-09-14 14:40:00,83.51,83.53,83.45,83.5,51334.0,76.9082,76.9266,76.8529,76.899,51334.0
2018-09-14 14:50:00,83.51,83.53,83.48,83.5,53927.0,76.9082,76.9266,76.8806,76.899,53927.0
2018-09-14 15:00:00,83.5,83.56,83.46,83.47,60501.0,76.899,76.9543,76.8622,76.8714,60501.0
2018-09-14 15:10:00,83.47,83.52,83.45,83.51,42963.0,76.8714,76.9174,76.8529,76.9082,42963.0
2018-09-14 15:20:00,83.5,83.54,83.46,83.48,63134.0,76.899,76.9358,76.8622,76.8806,63134.0
2018-09-14 15:30:00,83.48,83.53,83.46,83.52,98603.0,76.8806,76.9266,76.8622,76.9174,98603.0
2018-09-14 15:40:00,83.52,83.55,83.51,83.54,112417.0,76.9174,76.945,76.9082,76.9358,112417.0
2018-09-14 15:50:00,83.54,83.58,83.48,83.49,308439.0,76.9358,76.9727,76.8806,76.8898,308439.0
2018-09-17 09:30:00,83.49,83.88,83.19,83.24,194433.0,76.8898,77.249,76.6135,76.6596,194433.0
2018-09-17 09:40:00,83.26,83.35,83.14,83.26,96433.0,76.678,76.7609,76.5675,76.678,96433.0
2018-09-17 09:50:00,83.29,83.56,83.26,83.55,72102.0,76.7056,76.9543,76.678,76.945,72102.0
2018-09-17 10:00:00,83.55,83.55,83.35,83.38,91817.0,76.945,76.945,76.7609,76.7885,91817.0
2018-09-17 10:10:00,83.37,83.46,83.31,83.46,63865.0,76.7793,76.8622,76.724,76.8622,63865.0
2018-09-17 10:20:00,83.46,83.69,83.44,83.6,90128.0,76.8622,77.074,76.8437,76.9911,90128.0
2018-09-17 10:30:00,83.6,83.82,83.55,83.73,72444.0,76.9911,77.1937,76.945,77.1108,72444.0
2018-09-17 10:40:00,83.73,83.78,83.6,83.66,73214.0,77.1108,77.1569,76.9911,77.0463,73214.0
2018-09-17 10:50:00,83.67,83.71,83.57,83.68,53502.0,77.0556,77.0924,76.9635,77.0648,53502.0
2018-09-17 11:00:00,83.68,83.91,83.67,83.9,58591.0,77.0648,77.2766,77.0556,77.2674,58591.0
2018-09-17 11:10:00,83.89,83.93,83.74,83.75,87705.0,77.2582,77.295,77.12,77.1292,87705.0
2018-09-17 11:20:00,83.75,83.8,83.62,83.8,80285.0,77.1292,77.1753,77.0095,77.1753,80285.0
2018-09-17 11:30:00,83.8,83.87,83.78,83.83,71777.0,77.1753,77.2397,77.1569,77.2029,71777.0
2018-09-17 11:40:00,83.83,83.87,83.7,83.71,182661.0,77.2029,77.2397,77.0832,77.0924,182661.0
2018-09-17 11:50:00,83.72,83.74,83.62,83.65,163299.0,77.1016,77.12,77.0095,77.0371,163299.0
2018-09-17 12:00:00,83.65,83.68,83.58,83.6,76618.0,77.0371,77.0648,76.9727,76.9911,76618.0
2018-09-17 12:10:00,83.61,83.63,83.52,83.53,70277.0,77.0003,77.0187,76.9174,76.9266,70277.0
2018-09-17 12:20:00,83.54,83.54,83.39,83.39,125951.0,76.9358,76.9358,76.7977,76.7977,125951.0
2018-09-17 12:30:00,83.4,83.42,83.3,83.31,108866.0,76.8069,76.8253,76.7148,76.724,108866.0
2018-09-17 12:40:00,83.3,83.34,83.26,83.32,53710.0,76.7148,76.7516,76.678,76.7332,53710.0
2018-09-17 12:50:00,83.33,83.37,83.18,83.27,51728.0,76.7424,76.7793,76.6043,76.6872,51728.0
2018-09-17 13:00:00,83.26,83.29,83.16,83.19,57119.0,76.678,76.7056,76.5859,76.6135,57119.0
2018-09-17 13:10:00,83.19,83.2,83.09,83.12,72265.0,76.6135,76.6227,76.5214,76.549,72265.0
2018-09-17 13:20:00,83.11,83.19,83.1,83.16,38577.0,76.5398,76.6135,76.5306,76.5859,38577.0
2018-09-17 13:30:00,83.17,83.17,82.94,83.02,161390.0,76.5951,76.5951,76.3833,76.4569,161390.0
2018-09-17 13:40:00,83.03,83.21,83.02,83.2,48943.0,76.4662,76.6319,76.4569,76.6227,48943.0
2018-09-17 13:50:00,83.2,83.35,83.2,83.35,47386.0,76.6227,76.7609,76.6227,76.7609,47386.0
2018-09-17 14:00:00,83.36,83.48,83.36,83.48,97638.0,76.7701,76.8806,76.7701,76.8806,97638.0
2018-09-17 14:10:00,83.49,83.6,83.48,83.59,53619.0,76.8898,76.9911,76.8806,76.9819,53619.0
2018-09-17 14:20:00,83.6,83.62,83.52,83.58,71534.0,76.9911,77.0095,76.9174,76.9727,71534.0
2018-09-17 14:30:00,83.57,83.63,83.52,83.53,72062.0,76.9635,77.0187,76.9174,76.9266,72062.0
2018-09-17 14:40:00,83.52,83.55,83.45,83.48,45335.0,76.9174,76.945,76.8529,76.8806,45335.0
2018-09-17 14:50:00,83.48,83.55,83.44,83.45,42523.0,76.8806,76.945,76.8437,76.8529,42523.0
2018-09-17 15:00:00,83.46,83.51,83.42,83.46,48467.0,76.8622,76.9082,76.8253,76.8622,48467.0
2018-09-17 15:10:00,83.46,83.5,83.44,83.47,71107.0,76.8622,76.899,76.8437,76.8714,71107.0
2018-09-17 15:20:00,83.46,83.47,83.36,83.38,85460.0,76.8622,76.8714,76.7701,76.7885,85460.0
2018-09-17 15:30:00,83.38,83.41,83.34,83.37,81598.0,76.7885,76.8161,76.7516,76.7793,81598.0
2018-09-17 15:40:00,83.37,83.38,83.24,83.27,267478.0,76.7793,76.7885,76.6596,76.6872,267478.0
2018-09-17 15:50:00,83.26,83.27,83.17,83.26,448219.0,76.678,76.6872,76.5951,76.678,448219.0
2018-09-18 09:30:00,83.24,83.92,83.24,83.9,242759.0,76.6596,77.2858,76.6596,77.2674,242759.0
2018-09-18 09:40:00,83.92,84.04,83.79,83.89,136325.0,77.2858,77.3963,77.1661,77.2582,136325.0
2018-09-18 09:50:00,83.88,84.03,83.73,84.03,265499.0,77.249,77.3871,77.1108,77.3871,265499.0
2018-09-18 10:00:00,84.04,84.38,84.03,84.19,178170.0,77.3963,77.7094,77.3871,77.5344,178170.0
2018-09-18 10:10:00,84.19,84.45,84.07,84.41,124582.0,77.5344,77.7739,77.4239,77.7371,124582.0
2018-09-18 10:20:00,84.41,84.6,84.38,84.52,174401.0,77.7371,77.912,77.7094,77.8384,174401.0
2018-09-18 10:30:00,84.52,84.6,84.41,84.6,188418.0,77.8384,77.912,77.7371,77.912,188418.0
2018-09-18 10:40:00,84.59,84.61,84.46,84.61,126432.0,77.9028,77.9212,77.7831,77.9212,126432.0
2018-09-18 10:50:00,84.61,84.81,84.46,84.77,154535.0,77.9212,78.1054,77.7831,78.0686,154535.0
2018-09-18 11:00:00,84.77,84.91,84.73,84.9,151178.0,78.0686,78.1975,78.0318,78.1883,151178.0
2018-09-18 11:10:00,84.9,84.91,84.78,84.85,122603.0,78.1883,78.1975,78.0778,78.1423,122603.0
2018-09-18 11:20:00,84.85,84.88,84.78,84.87,126625.0,78.1423,78.1699,78.0778,78.1607,126625.0
2018-09-18 11:30:00,84.87,84.99,84.87,84.93,147126.0,78.1607,78.2712,78.1607,78.2159,147126.0
2018-09-18 11:40:00,84.93,84.99,84.92,84.93,74525.0,78.2159,78.2712,78.2067,78.2159,74525.0
2018-09-18 11:50:00,84.94,85.11,84.9,85.09,324862.0,78.2252,78.3817,78.1883,78.3633,324862.0
2018-09-18 12:00:00,85.09,85.16,85.05,85.09,102335.0,78.3633,78.4278,78.3265,78.3633,102335.0
2018-09-18 12:10:00,85.08,85.09,84.87,84.9,78429.0,78.3541,78.3633,78.1607,78.1883,78429.0
2018-09-18 12:20:00,84.9,84.9,84.73,84.74,57777.0,78.1883,78.1883,78.0318,78.041,57777.0
2018-09-18 12:30:00,84.74,84.94,84.74,84.92,94320.0,78.041,78.2252,78.041,78.2067,94320.0
2018-09-18 12:40:00,84.91,84.92,84.84,84.91,92314.0,78.1975,78.2067,78.1331,78.1975,92314.0
2018-09-18 12:50:00,84.9,85.0,84.9,84.94,82527.0,78.1883,78.2804,78.1883,78.2252,82527.0
2018-09-18 13:00:00,84.95,85.01,84.92,84.98,102449.0,78.2344,78.2896,78.2067,78.262,102449.0
2018-09-18 13:10:00,84.97,85.01,84.91,84.98,51864.0,78.2528,78.2896,78.1975,78.262,51864.0
2018-09-18 13:20:00,84.99,85.06,84.98,85.02,79977.0,78.2712,78.3357,78.262,78.2988,79977.0
2018-09-18 13:30:00,85.02,85.14,85.02,85.09,115679.0,78.2988,78.4093,78.2988,78.3633,115679.0
2018-09-18 13:40:00,85.09,85.11,85.07,85.1,94547.0,78.3633,78.3817,78.3449,78.3725,94547.0
2018-09-18 13:50:00,85.11,85.12,85.0,85.01,94281.0,78.3817,78.3909,78.2804,78.2896,94281.0
2018-09-18 14:00:00,85.0,85.09,85.0,85.02,104566.0,78.2804,78.3633,78.2804,78.2988,104566.0
2018-09-18 14:10:00,85.02,85.09,85.0,85.04,81906.0,78.2988,78.3633,78.2804,78.3173,81906.0
2018-09-18 14:20:00,85.04,85.14,85.0,85.13,82373.0,78.3173,78.4093,78.2804,78.4001,82373.0
2018-09-18 14:30:00,85.13,85.14,85.05,85.06,84869.0,78.4001,78.4093,78.3265,78.3357,84869.0
2018-09-18 14:40:00,85.06,85.16,85.06,85.13,75624.0,78.3357,78.4278,78.3357,78.4001,75624.0
2018-09-18 14:50:00,85.14,85.16,85.07,85.09,99747.0,78.4093,78.4278,78.3449,78.3633,99747.0
2018-09-18 15:00:00,85.09,85.21,85.08,85.18,109808.0,78.3633,78.4738,78.3541,78.4462,109808.0
2018-09-18 15:10:00,85.18,85.23,85.17,85.17,88239.0,78.4462,78.4922,78.437,78.437,88239.0
2018-09-18 15:20:00,85.17,85.35,85.17,85.29,243567.0,78.437,78.6027,78.437,78.5475,243567.0
2018-09-18 15:30:00,85.29,85.29,85.17,85.22,170585.0,78.5475,78.5475,78.437,78.483,170585.0
2018-09-18 15:40:00,85.22,85.28,85.16,85.21,362387.0,78.483,78.5383,78.4278,78.4738,362387.0
2018-09-18 15:50:00,85.22,85.32,85.19,85.26,720562.0,78.483,78.5751,78.4554,78.5199,720562.0
2018-09-19 09:30:00,85.69,85.85,85.14,85.38,485861.0,78.9159,79.0632,78.4093,78.6304,485861.0
2018-09-19 09:40:00,85.39,85.45,84.88,84.88,279746.0,78.6396,78.6948,78.1699,78.1699,279746.0
2018-09-19 09:50:00,84.86,84.88,84.57,84.75,214419.0,78.1515,78.1699,77.8844,78.0502,214419.0
2018-09-19 10:00:00,84.74,84.75,84.55,84.75,220913.0,78.041,78.0502,77.866,78.0502,220913.0
2018-09-19 10:10:00,84.75,84.78,84.4,84.63,367342.0,78.0502,78.0778,77.7278,77.9397,367342.0
2018-09-19 10:20:00,84.64,84.89,84.63,84.66,209941.0,77.9489,78.1791,77.9397,77.9673,209941.0
2018-09-19 10:30:00,84.67,84.86,84.66,84.8,90138.0,77.9765,78.1515,77.9673,78.0962,90138.0
2018-09-19 10:40:00,84.8,84.8,84.55,84.55,121090.0,78.0962,78.0962,77.866,77.866,121090.0
2018-09-19 10:50:00,84.56,84.76,84.47,84.75,156158.0,77.8752,78.0594,77.7923,78.0502,156158.0
2018-09-19 11:00:00,84.75,84.94,84.58,84.93,108525.0,78.0502,78.2252,77.8936,78.2159,108525.0
2018-09-19 11:10:00,84.94,85.06,84.89,84.94,124351.0,78.2252,78.3357,78.1791,78.2252,124351.0
2018-09-19 11:20:00,84.94,85.0,84.81,84.82,74466.0,78.2252,78.2804,78.1054,78.1146,74466.0
2018-09-19 11:30:00,84.81,84.83,84.71,84.81,68473.0,78.1054,78.1239,78.0133,78.1054,68473.0
2018-09-19 11:40:00,84.81,84.83,84.67,84.83,87105.0,78.1054,78.1239,77.9765,78.1239,87105.0
2018-09-19 11:50:00,84.83,84.99,84.82,84.99,82476.0,78.1239,78.2712,78.1146,78.2712,82476.0
2018-09-19 12:00:00,84.98,85.01,84.85,84.92,57776.0,78.262,78.2896,78.1423,78.2067,57776.0
2018-09-19 12:10:00,84.92,84.93,84.77,84.84,80959.0,78.2067,78.2159,78.0686,78.1331,80959.0
2018-09-19 12:20:00,84.85,84.87,84.74,84.74,74748.0,78.1423,78.1607,78.041,78.041,74748.0
2018-09-19 12:30:00,84.75,84.81,84.66,84.66,58070.0,78.0502,78.1054,77.9673,77.9673,58070.0
2018-09-19 12:40:00,84.66,84.76,84.64,84.76,122554.0,77.9673,78.0594,77.9489,78.0594,122554.0
2018-09-19 12:50:00,84.76,84.8,84.75,84.78,72644.0,78.0594,78.0962,78.0502,78.0778,72644.0
2018-09-19 13:00:00,84.79,84.8,84.76,84.78,66929.0,78.087,78.0962,78.0594,78.0778,66929.0
2018-09-19 13:10:00,84.78,84.88,84.74,84.81,351982.0,78.0778,78.1699,78.041,78.1054,351982.0
2018-09-19 13:20:00,84.8,84.83,84.69,84.69,233548.0,78.0962,78.1239,77.9949,77.9949,233548.0
2018-09-19 13:30:00,84.69,84.71,84.63,84.69,102720.0,77.9949,78.0133,77.9397,77.9949,102720.0
2018-09-19 13:40:00,84.68,84.68,84.55,84.56,93996.0,77.9857,77.9857,77.866,77.8752,93996.0
2018-09-19 13:50:00,84.56,84.59,84.48,84.48,82863.0,77.8752,77.9028,77.8015,77.8015,82863.0
2018-09-19 14:00:00,84.48,84.49,84.28,84.32,125763.0,77.8015,77.8107,77.6173,77.6542,125763.0
2018-09-19 14:10:00,84.31,84.55,84.3,84.52,100657.0,77.645,77.866,77.6358,77.8384,100657.0
2018-09-19 14:20:00,84.51,84.52,84.36,84.42,944793.0,77.8292,77.8384,77.691,77.7463,944793.0
2018-09-19 14:30:00,84.42,84.43,84.24,84.33,182182.0,77.7463,77.7555,77.5805,77.6634,182182.0
2018-09-19 14:40:00,84.33,84.33,84.2,84.23,88414.0,77.6634,77.6634,77.5437,77.5713,88414.0
2018-09-19 14:50:00,84.24,84.24,84.11,84.12,119873.0,77.5805,77.5805,77.4608,77.47,119873.0
2018-09-19 15:00:00,84.13,84.21,84.12,84.2,99457.0,77.4792,77.5529,77.47,77.5437,99457.0
2018-09-19 15:10:00,84.2,84.33,84.18,84.24,135815.0,77.5437,77.6634,77.5252,77.5805,135815.0
2018-09-19 15:20:00,84.24,84.36,84.22,84.29,158508.0,77.5805,77.691,77.5621,77.6265,158508.0
2018-09-19 15:30:00,84.29,84.4,84.27,84.37,148327.0,77.6265,77.7278,77.6081,77.7002,148327.0
2018-09-19 15:40:00,84.36,84.54,84.34,84.51,216217.0,77.691,77.8568,77.6726,77.8292,216217.0
2018-09-19 15:50:00,84.51,84.61,84.41,84.44,457369.0,77.8292,77.9212,77.7371,77.7647,457369.0
2018-09-20 09:30:00,85.09,85.4,84.93,85.25,364800.0,78.3633,78.6488,78.2159,78.5107,364800.0
2018-09-20 09:40:00,85.26,85.38,85.15,85.36,194799.0,78.5199,78.6304,78.4186,78.612,194799.0
2018-09-20 09:50:00,85.36,85.48,85.24,85.25,220128.0,78.612,78.7225,78.5014,78.5107,220128.0
2018-09-20 10:00:00,85.25,85.68,85.22,85.61,219840.0,78.5107,78.9067,78.483,78.8422,219840.0
2018-09-20 10:10:00,85.61,85.87,85.6,85.76,212537.0,78.8422,79.0816,78.833,78.9803,212537.0
2018-09-20 10:20:00,85.75,85.75,85.36,85.39,132703.0,78.9711,78.9711,78.612,78.6396,132703.0
2018-09-20 10:30:00,85.39,85.59,85.38,85.55,114499.0,78.6396,78.8238,78.6304,78.7869,114499.0
2018-09-20 10:40:00,85.54,85.56,85.31,85.31,99105.0,78.7777,78.7961,78.5659,78.5659,99105.0
2018-09-20 10:50:00,85.31,85.57,85.31,85.5,87285.0,78.5659,78.8054,78.5659,78.7409,87285.0
2018-09-20 11:00:00,85.5,85.69,85.49,85.69,95130.0,78.7409,78.9159,78.7317,78.9159,95130.0
2018-09-20 11:10:00,85.69,85.73,85.57,85.62,108551.0,78.9159,78.9527,78.8054,78.8514,108551.0
2018-09-20 11:20:00,85.62,85.72,85.56,85.65,88652.0,78.8514,78.9435,78.7961,78.879,88652.0
2018-09-20 11:30:00,85.65,85.73,85.58,85.59,129424.0,78.879,78.9527,78.8146,78.8238,129424.0
2018-09-20 11:40:00,85.59,85.74,85.59,85.63,51002.0,78.8238,78.9619,78.8238,78.8606,51002.0
2018-09-20 11:50:00,85.62,85.64,85.52,85.58,58431.0,78.8514,78.8698,78.7593,78.8146,58431.0
2018-09-20 12:00:00,85.58,85.78,85.57,85.69,141921.0,78.8146,78.9988,78.8054,78.9159,141921.0
2018-09-20 12:10:00,85.68,85.74,85.66,85.68,96119.0,78.9067,78.9619,78.8882,78.9067,96119.0
2018-09-20 12:20:00,85.68,85.73,85.65,85.66,67423.0,78.9067,78.9527,78.879,78.8882,67423.0
2018-09-20 12:30:00,85.67,85.67,85.49,85.52,44078.0,78.8974,78.8974,78.7317,78.7593,44078.0
2018-09-20 12:40:00,85.51,85.53,85.43,85.46,74824.0,78.7501,78.7685,78.6764,78.7041,74824.0
2018-09-20 12:50:00,85.47,85.55,85.46,85.53,51372.0,78.7133,78.7869,78.7041,78.7685,51372.0
2018-09-20 13:00:00,85.53,85.55,85.46,85.46,57094.0,78.7685,78.7869,78.7041,78.7041,57094.0
2018-09-20 13:10:00,85.45,85.48,85.36,85.4,37764.0,78.6948,78.7225,78.612,78.6488,37764.0
2018-09-20 13:20:00,85.4,85.4,85.36,85.37,44813.0,78.6488,78.6488,78.612,78.6212,44813.0
2018-09-20 13:30:00,85.38,85.52,85.38,85.5,58145.0,78.6304,78.7593,78.6304,78.7409,58145.0
2018-09-20 13:40:00,85.5,85.57,85.45,85.57,65287.0,78.7409,78.8054,78.6948,78.8054,65287.0
2018-09-20 13:50:00,85.56,85.56,85.47,85.48,57770.0,78.7961,78.7961,78.7133,78.7225,57770.0
2018-09-20 14:00:00,85.47,85.51,85.44,85.44,127065.0,78.7133,78.7501,78.6856,78.6856,127065.0
2018-09-20 14:10:00,85.44,85.47,85.38,85.39,60284.0,78.6856,78.7133,78.6304,78.6396,60284.0
2018-09-20 14:20:00,85.38,85.43,85.37,85.39,47443.0,78.6304,78.6764,78.6212,78.6396,47443.0
2018-09-20 14:30:00,85.4,85.44,85.37,85.41,56418.0,78.6488,78.6856,78.6212,78.658,56418.0
2018-09-20 14:40:00,85.41,85.54,85.38,85.52,50020.0,78.658,78.7777,78.6304,78.7593,50020.0
2018-09-20 14:50:00,85.52,85.53,85.43,85.43,58758.0,78.7593,78.7685,78.6764,78.6764,58758.0
2018-09-20 15:00:00,85.43,85.51,85.43,85.46,66457.0,78.6764,78.7501,78.6764,78.7041,66457.0
2018-09-20 15:10:00,85.47,85.52,85.46,85.49,97970.0,78.7133,78.7593,78.7041,78.7317,97970.0
2018-09-20 15:20:00,85.49,85.51,85.46,85.49,115709.0,78.7317,78.7501,78.7041,78.7317,115709.0
2018-09-20 15:30:00,85.5,85.57,85.46,85.57,123131.0,78.7409,78.8054,78.7041,78.8054,123131.0
2018-09-20 15:40:00,85.57,85.59,85.41,85.43,268185.0,78.8054,78.8238,78.658,78.6764,268185.0
2018-09-20 15:50:00,85.42,85.47,85.35,85.37,1306166.0,78.6672,78.7133,78.6027,78.6212,1306166.0
2018-09-21 09:30:00,86.08,86.08,85.51,85.91,2267105.0,79.275,79.275,78.7501,79.1185,2267105.0
2018-09-21 09:40:00,85.9,85.96,85.59,85.67,254325.0,79.1093,79.1645,78.8238,78.8974,254325.0
2018-09-21 09:50:00,85.68,85.82,85.64,85.76,151238.0,78.9067,79.0356,78.8698,78.9803,151238.0
2018-09-21 10:00:00,85.76,85.81,85.7,85.71,233815.0,78.9803,79.0264,78.9251,78.9343,233815.0
2018-09-21 10:10:00,85.7,85.75,85.58,85.62,140481.0,78.9251,78.9711,78.8146,78.8514,140481.0
2018-09-21 10:20:00,85.61,85.66,85.42,85.46,181020.0,78.8422,78.8882,78.6672,78.7041,181020.0
2018-09-21 10:30:00,85.45,85.67,85.36,85.6,109240.0,78.6948,78.8974,78.612,78.833,109240.0
2018-09-21 10:40:00,85.6,85.63,85.4,85.42,101350.0,78.833,78.8606,78.6488,78.6672,101350.0
2018-09-21 10:50:00,85.42,85.56,85.4,85.54,131096.0,78.6672,78.7961,78.6488,78.7777,131096.0
2018-09-21 11:00:00,85.54,85.55,85.43,85.48,157134.0,78.7777,78.7869,78.6764,78.7225,157134.0
2018-09-21 11:10:00,85.48,85.6,85.45,85.59,131051.0,78.7225,78.833,78.6948,78.8238,131051.0
2018-09-21 11:20:00,85.6,85.64,85.49,85.52,88561.0,78.833,78.8698,78.7317,78.7593,88561.0
2018-09-21 11:30:00,85.52,85.63,85.5,85.59,111193.0,78.7593,78.8606,78.7409,78.8238,111193.0
2018-09-21 11:40:00,85.59,85.63,85.58,85.62,95035.0,78.8238,78.8606,78.8146,78.8514,95035.0
2018-09-21 11:50:00,85.62,85.72,85.62,85.72,72230.0,78.8514,78.9435,78.8514,78.9435,72230.0
2018-09-21 12:00:00,85.72,85.82,85.7,85.81,110395.0,78.9435,79.0356,78.9251,79.0264,110395.0
2018-09-21 12:10:00,85.81,85.83,85.75,85.8,63895.0,79.0264,79.0448,78.9711,79.0172,63895.0
2018-09-21 12:20:00,85.8,85.88,85.77,85.84,109392.0,79.0172,79.0908,78.9895,79.054,109392.0
2018-09-21 12:30:00,85.84,85.89,85.8,85.88,64257.0,79.054,79.1001,79.0172,79.0908,64257.0
2018-09-21 12:40:00,85.89,85.9,85.74,85.76,59926.0,79.1001,79.1093,78.9619,78.9803,59926.0
2018-09-21 12:50:00,85.75,85.8,85.72,85.74,101986.0,78.9711,79.0172,78.9435,78.9619,101986.0
2018-09-21 13:00:00,85.75,85.78,85.66,85.67,224296.0,78.9711,78.9988,78.8882,78.8974,224296.0
2018-09-21 13:10:00,85.66,85.67,85.55,85.61,57226.0,78.8882,78.8974,78.7869,78.8422,57226.0
2018-09-21 13:20:00,85.61,85.7,85.6,85.68,35558.0,78.8422,78.9251,78.833,78.9067,35558.0
2018-09-21 13:30:00,85.67,85.7,85.61,85.69,90197.0,78.8974,78.9251,78.8422,78.9159,90197.0
2018-09-21 13:40:00,85.69,85.74,85.62,85.74,85284.0,78.9159,78.9619,78.8514,78.9619,85284.0
2018-09-21 13:50:00,85.74,85.76,85.66,85.72,85108.0,78.9619,78.9803,78.8882,78.9435,85108.0
2018-09-21 14:00:00,85.71,85.74,85.65,85.68,129785.0,78.9343,78.9619,78.879,78.9067,129785.0
2018-09-21 14:10:00,85.68,85.72,85.54,85.55,81226.0,78.9067,78.9435,78.7777,78.7869,81226.0
2018-09-21 14:20:00,85.54,85.6,85.5,85.51,91959.0,78.7777,78.833,78.7409,78.7501,91959.0
2018-09-21 14:30:00,85.51,85.53,85.32,85.35,172838.0,78.7501,78.7685,78.5751,78.6027,172838.0
2018-09-21 14:40:00,85.35,85.43,85.25,85.35,155023.0,78.6027,78.6764,78.5107,78.6027,155023.0
2018-09-21 14:50:00,85.35,85.43,85.33,85.35,92957.0,78.6027,78.6764,78.5843,78.6027,92957.0
2018-09-21 15:00:00,85.35,85.42,85.35,85.41,102966.0,78.6027,78.6672,78.6027,78.658,102966.0
2018-09-21 15:10:00,85.41,85.45,85.28,85.28,83177.0,78.658,78.6948,78.5383,78.5383,83177.0
2018-09-21 15:20:00,85.28,85.3,85.23,85.27,101547.0,78.5383,78.5567,78.4922,78.5291,101547.0
2018-09-21 15:30:00,85.26,85.28,85.16,85.19,179286.0,78.5199,78.5383,78.4278,78.4554,179286.0
2018-09-21 15:40:00,85.19,85.2,85.1,85.15,244643.0,78.4554,78.4646,78.3725,78.4186,244643.0
2018-09-21 15:50:00,85.16,85.21,85.01,85.14,1176765.0,78.4278,78.4738,78.2896,78.4093,1176765.0
2018-09-24 09:30:00,85.16,85.26,84.95,85.14,471717.0,78.4278,78.5199,78.2344,78.4093,471717.0
2018-09-24 09:40:00,85.13,85.2,84.91,84.94,193156.0,78.4001,78.4646,78.1975,78.2252,193156.0
2018-09-24 09:50:00,84.93,84.99,84.73,84.86,264234.0,78.2159,78.2712,78.0318,78.1515,264234.0
2018-09-24 10:00:00,84.86,84.93,84.6,84.78,337902.0,78.1515,78.2159,77.912,78.0778,337902.0
2018-09-24 10:10:00,84.78,84.84,84.55,84.57,223494.0,78.0778,78.1331,77.866,77.8844,223494.0
2018-09-24 10:20:00,84.58,84.61,84.29,84.37,347364.0,77.8936,77.9212,77.6265,77.7002,347364.0
2018-09-24 10:30:00,84.38,84.64,84.37,84.58,278982.0,77.7094,77.9489,77.7002,77.8936,278982.0
2018-09-24 10:40:00,84.59,84.77,84.51,84.52,186572.0,77.9028,78.0686,77.8292,77.8384,186572.0
2018-09-24 10:50:00,84.51,84.75,84.49,84.74,143918.0,77.8292,78.0502,77.8107,78.041,143918.0
2018-09-24 11:00:00,84.75,84.81,84.71,84.73,124380.0,78.0502,78.1054,78.0133,78.0318,124380.0
2018-09-24 11:10:00,84.72,84.83,84.64,84.83,140162.0,78.0226,78.1239,77.9489,78.1239,140162.0
2018-09-24 11:20:00,84.84,84.94,84.8,84.87,149647.0,78.1331,78.2252,78.0962,78.1607,149647.0
2018-09-24 11:30:00,84.87,84.92,84.77,84.77,150215.0,78.1607,78.2067,78.0686,78.0686,150215.0
2018-09-24 11:40:00,84.78,84.78,84.53,84.57,261633.0,78.0778,78.0778,77.8476,77.8844,261633.0
2018-09-24 11:50:00,84.58,84.64,84.49,84.57,171861.0,77.8936,77.9489,77.8107,77.8844,171861.0
2018-09-24 12:00:00,84.57,84.66,84.52,84.55,200897.0,77.8844,77.9673,77.8384,77.866,200897.0
2018-09-24 12:10:00,84.56,84.59,84.38,84.39,136270.0,77.8752,77.9028,77.7094,77.7186,136270.0
2018-09-24 12:20:00,84.39,84.44,84.28,84.41,189812.0,77.7186,77.7647,77.6173,77.7371,189812.0
2018-09-24 12:30:00,84.4,84.44,84.27,84.41,144752.0,77.7278,77.7647,77.6081,77.7371,144752.0
2018-09-24 12:40:00,84.41,84.59,84.35,84.55,116605.0,77.7371,77.9028,77.6818,77.866,116605.0
2018-09-24 12:50:00,84.55,84.55,84.39,84.48,80403.0,77.866,77.866,77.7186,77.8015,80403.0
2018-09-24 13:00:00,84.47,84.52,84.46,84.5,82823.0,77.7923,77.8384,77.7831,77.8199,82823.0
2018-09-24 13:10:00,84.49,84.56,84.43,84.51,158275.0,77.8107,77.8752,77.7555,77.8292,158275.0
2018-09-24 13:20:00,84.52,84.56,84.5,84.54,138929.0,77.8384,77.8752,77.8199,77.8568,138929.0
2018-09-24 13:30:00,84.54,84.61,84.5,84.6,102978.0,77.8568,77.9212,77.8199,77.912,102978.0
2018-09-24 13:40:00,84.61,84.61,84.54,84.6,104211.0,77.9212,77.9212,77.8568,77.912,104211.0
2018-09-24 13:50:00,84.6,84.6,84.49,84.51,120116.0,77.912,77.912,77.8107,77.8292,120116.0
2018-09-24 14:00:00,84.51,84.56,84.49,84.54,112560.0,77.8292,77.8752,77.8107,77.8568,112560.0
2018-09-24 14:10:00,84.54,84.61,84.53,84.6,163406.0,77.8568,77.9212,77.8476,77.912,163406.0
2018-09-24 14:20:00,84.6,84.67,84.59,84.62,212116.0,77.912,77.9765,77.9028,77.9305,212116.0
2018-09-24 14:30:00,84.63,84.63,84.53,84.6,96348.0,77.9397,77.9397,77.8476,77.912,96348.0
2018-09-24 14:40:00,84.59,84.61,84.56,84.59,85722.0,77.9028,77.9212,77.8752,77.9028,85722.0
2018-09-24 14:50:00,84.59,84.61,84.56,84.59,107475.0,77.9028,77.9212,77.8752,77.9028,107475.0
2018-09-24 15:00:00,84.58,84.61,84.55,84.61,136111.0,77.8936,77.9212,77.866,77.9212,136111.0
2018-09-24 15:10:00,84.61,84.61,84.52,84.58,210770.0,77.9212,77.9212,77.8384,77.8936,210770.0
2018-09-24 15:20:00,84.58,84.61,84.54,84.54,106193.0,77.8936,77.9212,77.8568,77.8568,106193.0
2018-09-24 15:30:00,84.55,84.55,84.35,84.38,268880.0,77.866,77.866,77.6818,77.7094,268880.0
2018-09-24 15:40:00,84.37,84.39,84.28,84.31,340986.0,77.7002,77.7186,77.6173,77.645,340986.0
2018-09-24 15:50:00,84.31,84.37,84.25,84.27,677739.0,77.645,77.7002,77.5897,77.6081,677739.0
2018-09-25 09:30:00,84.86,85.0,84.21,84.22,507943.0,78.1515,78.2804,77.5529,77.5621,507943.0
2018-09-25 09:40:00,84.22,84.43,84.12,84.35,229624.0,77.5621,77.7555,77.47,77.6818,229624.0
2018-09-25 09:50:00,84.36,84.42,84.26,84.34,163869.0,77.691,77.7463,77.5989,77.6726,163869.0
2018-09-25 10:00:00,84.36,84.51,84.35,84.49,145364.0,77.691,77.8292,77.6818,77.8107,145364.0
2018-09-25 10:10:00,84.49,84.51,84.2,84.23,173943.0,77.8107,77.8292,77.5437,77.5713,173943.0
2018-09-25 10:20:00,84.23,84.43,84.07,84.43,184819.0,77.5713,77.7555,77.4239,77.7555,184819.0
2018-09-25 10:30:00,84.42,84.42,84.3,84.36,129056.0,77.7463,77.7463,77.6358,77.691,129056.0
2018-09-25 10:40:00,84.35,84.53,84.29,84.51,178703.0,77.6818,77.8476,77.6265,77.8292,178703.0
2018-09-25 10:50:00,84.51,84.61,84.48,84.57,130233.0,77.8292,77.9212,77.8015,77.8844,130233.0
2018-09-25 11:00:00,84.56,84.75,84.48,84.64,177059.0,77.8752,78.0502,77.8015,77.9489,177059.0
2018-09-25 11:10:00,84.65,84.67,84.5,84.53,107640.0,77.9581,77.9765,77.8199,77.8476,107640.0
2018-09-25 11:20:00,84.54,84.71,84.51,84.66,145184.0,77.8568,78.0133,77.8292,77.9673,145184.0
2018-09-25 11:30:00,84.66,84.8,84.65,84.79,141781.0,77.9673,78.0962,77.9581,78.087,141781.0
2018-09-25 11:40:00,84.79,84.91,84.76,84.86,96572.0,78.087,78.1975,78.0594,78.1515,96572.0
2018-09-25 11:50:00,84.87,84.96,84.85,84.95,100949.0,78.1607,78.2436,78.1423,78.2344,100949.0
2018-09-25 12:00:00,84.95,84.98,84.91,84.98,76648.0,78.2344,78.262,78.1975,78.262,76648.0
2018-09-25 12:10:00,84.98,84.99,84.9,84.96,100608.0,78.262,78.2712,78.1883,78.2436,100608.0
2018-09-25 12:20:00,84.96,85.1,84.95,85.05,88455.0,78.2436,78.3725,78.2344,78.3265,88455.0
2018-09-25 12:30:00,85.05,85.05,84.93,84.94,71944.0,78.3265,78.3265,78.2159,78.2252,71944.0
2018-09-25 12:40:00,84.93,84.95,84.89,84.94,76761.0,78.2159,78.2344,78.1791,78.2252,76761.0
2018-09-25 12:50:00,84.94,84.98,84.84,84.85,76157.0,78.2252,78.262,78.1331,78.1423,76157.0
2018-09-25 13:00:00,84.85,85.01,84.84,84.95,97491.0,78.1423,78.2896,78.1331,78.2344,97491.0
2018-09-25 13:10:00,84.95,85.01,84.92,84.98,105372.0,78.2344,78.2896,78.2067,78.262,105372.0
2018-09-25 13:20:00,84.98,84.99,84.86,84.87,97283.0,78.262,78.2712,78.1515,78.1607,97283.0
2018-09-25 13:30:00,84.87,84.88,84.75,84.77,135068.0,78.1607,78.1699,78.0502,78.0686,135068.0
2018-09-25 13:40:00,84.76,84.81,84.69,84.79,124376.0,78.0594,78.1054,77.9949,78.087,124376.0
2018-09-25 13:50:00,84.8,84.93,84.78,84.92,108047.0,78.0962,78.2159,78.0778,78.2067,108047.0
2018-09-25 14:00:00,84.91,84.95,84.84,84.9,116076.0,78.1975,78.2344,78.1331,78.1883,116076.0
2018-09-25 14:10:00,84.91,84.98,84.9,84.96,137990.0,78.1975,78.262,78.1883,78.2436,137990.0
2018-09-25 14:20:00,84.96,85.07,84.96,85.02,143401.0,78.2436,78.3449,78.2436,78.2988,143401.0
2018-09-25 14:30:00,85.02,85.05,84.91,84.91,124135.0,78.2988,78.3265,78.1975,78.1975,124135.0
2018-09-25 14:40:00,84.91,84.99,84.91,84.93,85115.0,78.1975,78.2712,78.1975,78.2159,85115.0
2018-09-25 14:50:00,84.93,84.97,84.9,84.96,82670.0,78.2159,78.2528,78.1883,78.2436,82670.0
2018-09-25 15:00:00,84.96,84.99,84.88,84.97,186746.0,78.2436,78.2712,78.1699,78.2528,186746.0
2018-09-25 15:10:00,84.97,85.05,84.93,84.95,171708.0,78.2528,78.3265,78.2159,78.2344,171708.0
2018-09-25 15:20:00,84.94,84.99,84.9,84.93,185770.0,78.2252,78.2712,78.1883,78.2159,185770.0
2018-09-25 15:30:00,84.94,84.96,84.87,84.9,307342.0,78.2252,78.2436,78.1607,78.1883,307342.0
2018-09-25 15:40:00,84.91,84.97,84.86,84.89,336214.0,78.1975,78.2528,78.1515,78.1791,336214.0
2018-09-25 15:50:00,84.88,84.92,84.71,84.8,897135.0,78.1699,78.2067,78.0133,78.0962,897135.0
2018-09-26 09:30:00,82.59,83.3,82.17,82.82,1841063.0,76.0609,76.7148,75.6741,76.2728,1841063.0
2018-09-26 09:40:00,82.78,82.85,82.26,82.76,804385.0,76.2359,76.3004,75.757,76.2175,804385.0
2018-09-26 09:50:00,82.76,82.78,81.95,82.35,1001389.0,76.2175,76.2359,75.4715,75.8399,1001389.0
2018-09-26 10:00:00,82.34,82.61,82.28,82.58,507913.0,75.8307,76.0794,75.7754,76.0517,507913.0
2018-09-26 10:10:00,82.58,83.14,82.41,83.07,545367.0,76.0517,76.5675,75.8952,76.503,545367.0
2018-09-26 10:20:00,83.07,83.74,83.05,83.44,864591.0,76.503,77.12,76.4846,76.8437,864591.0
2018-09-26 10:30:00,83.44,83.84,83.18,83.77,599651.0,76.8437,77.2121,76.6043,77.1477,599651.0
2018-09-26 10:40:00,83.76,83.88,83.28,83.41,540615.0,77.1384,77.249,76.6964,76.8161,540615.0
2018-09-26 10:50:00,83.43,83.58,83.24,83.57,289815.0,76.8345,76.9727,76.6596,76.9635,289815.0
2018-09-26 11:00:00,83.57,83.66,83.14,83.21,255733.0,76.9635,77.0463,76.5675,76.6319,255733.0
2018-09-26 11:10:00,83.21,83.24,82.97,83.09,254134.0,76.6319,76.6596,76.4109,76.5214,254134.0
2018-09-26 11:20:00,83.09,83.1,82.86,83.01,257938.0,76.5214,76.5306,76.3096,76.4477,257938.0
2018-09-26 11:30:00,83.01,83.4,82.92,83.4,218125.0,76.4477,76.8069,76.3648,76.8069,218125.0
2018-09-26 11:40:00,83.38,83.57,83.33,83.5,230919.0,76.7885,76.9635,76.7424,76.899,230919.0
2018-09-26 11:50:00,83.51,83.63,83.42,83.44,166641.0,76.9082,77.0187,76.8253,76.8437,166641.0
2018-09-26 12:00:00,83.44,83.47,83.25,83.34,212167.0,76.8437,76.8714,76.6688,76.7516,212167.0
2018-09-26 12:10:00,83.33,83.56,83.32,83.56,100191.0,76.7424,76.9543,76.7332,76.9543,100191.0
2018-09-26 12:20:00,83.56,83.65,83.43,83.63,116138.0,76.9543,77.0371,76.8345,77.0187,116138.0
2018-09-26 12:30:00,83.63,83.76,83.55,83.76,167781.0,77.0187,77.1384,76.945,77.1384,167781.0
2018-09-26 12:40:00,83.75,84.22,83.75,83.92,424758.0,77.1292,77.5621,77.1292,77.2858,424758.0
2018-09-26 12:50:00,83.92,84.13,83.82,83.91,250039.0,77.2858,77.4792,77.1937,77.2766,250039.0
2018-09-26 13:00:00,83.9,83.93,83.78,83.79,134879.0,77.2674,77.295,77.1569,77.1661,134879.0
2018-09-26 13:10:00,83.8,84.07,83.79,84.03,135443.0,77.1753,77.4239,77.1661,77.3871,135443.0
2018-09-26 13:20:00,84.03,84.12,84.0,84.03,112128.0,77.3871,77.47,77.3595,77.3871,112128.0
2018-09-26 13:30:00,84.04,84.1,84.02,84.07,124095.0,77.3963,77.4516,77.3779,77.4239,124095.0
2018-09-26 13:40:00,84.07,84.12,83.79,83.84,148590.0,77.4239,77.47,77.1661,77.2121,148590.0
2018-09-26 13:50:00,83.84,83.85,83.71,83.82,150974.0,77.2121,77.2213,77.0924,77.1937,150974.0
2018-09-26 14:00:00,83.85,84.08,83.81,83.85,166777.0,77.2213,77.4331,77.1845,77.2213,166777.0
2018-09-26 14:10:00,83.85,84.19,83.8,84.12,201745.0,77.2213,77.5344,77.1753,77.47,201745.0
2018-09-26 14:20:00,84.1,84.14,83.93,84.11,199956.0,77.4516,77.4884,77.295,77.4608,199956.0
2018-09-26 14:30:00,84.12,84.5,84.11,84.37,337869.0,77.47,77.8199,77.4608,77.7002,337869.0
2018-09-26 14:40:00,84.37,84.46,84.08,84.17,161685.0,77.7002,77.7831,77.4331,77.516,161685.0
2018-09-26 14:50:00,84.16,84.18,83.92,83.93,135050.0,77.5068,77.5252,77.2858,77.295,135050.0
2018-09-26 15:00:00,83.93,84.15,83.91,84.14,239749.0,77.295,77.4976,77.2766,77.4884,239749.0
2018-09-26 15:10:00,84.13,84.22,83.99,84.22,133314.0,77.4792,77.5621,77.3503,77.5621,133314.0
2018-09-26 15:20:00,84.21,84.73,84.19,84.57,367347.0,77.5529,78.0318,77.5344,77.8844,367347.0
2018-09-26 15:30:00,84.57,84.57,84.02,84.06,380730.0,77.8844,77.8844,77.3779,77.4147,380730.0
2018-09-26 15:40:00,84.06,84.12,83.56,83.64,463928.0,77.4147,77.47,76.9543,77.0279,463928.0
2018-09-26 15:50:00,83.63,83.75,83.52,83.73,806153.0,77.0187,77.1292,76.9174,77.1108,806153.0
2018-09-27 09:30:00,83.77,84.58,83.73,84.23,312109.0,77.1477,77.8936,77.1108,77.5713,312109.0
2018-09-27 09:40:00,84.23,84.63,84.12,84.16,184240.0,77.5713,77.9397,77.47,77.5068,184240.0
2018-09-27 09:50:00,84.16,84.27,84.04,84.25,146263.0,77.5068,77.6081,77.3963,77.5897,146263.0
2018-09-27 10:00:00,84.23,84.39,84.12,84.31,130579.0,77.5713,77.7186,77.47,77.645,130579.0
2018-09-27 10:10:00,84.32,84.36,84.14,84.26,99706.0,77.6542,77.691,77.4884,77.5989,99706.0
2018-09-27 10:20:00,84.26,84.39,84.25,84.33,98514.0,77.5989,77.7186,77.5897,77.6634,98514.0
2018-09-27 10:30:00,84.33,84.37,84.21,84.37,111399.0,77.6634,77.7002,77.5529,77.7002,111399.0
2018-09-27 10:40:00,84.37,84.45,84.27,84.43,165312.0,77.7002,77.7739,77.6081,77.7555,165312.0
2018-09-27 10:50:00,84.43,84.5,84.33,84.49,159448.0,77.7555,77.8199,77.6634,77.8107,159448.0
2018-09-27 11:00:00,84.49,84.53,84.44,84.53,127960.0,77.8107,77.8476,77.7647,77.8476,127960.0
2018-09-27 11:10:00,84.53,84.57,84.38,84.56,176238.0,77.8476,77.8844,77.7094,77.8752,176238.0
2018-09-27 11:20:00,84.56,84.6,84.46,84.51,137278.0,77.8752,77.912,77.7831,77.8292,137278.0
2018-09-27 11:30:00,84.5,84.59,84.42,84.54,129370.0,77.8199,77.9028,77.7463,77.8568,129370.0
2018-09-27 11:40:00,84.54,84.78,84.54,84.72,117491.0,77.8568,78.0778,77.8568,78.0226,117491.0
2018-09-27 11:50:00,84.71,84.85,84.71,84.82,130402.0,78.0133,78.1423,78.0133,78.1146,130402.0
2018-09-27 12:00:00,84.82,84.87,84.73,84.77,105882.0,78.1146,78.1607,78.0318,78.0686,105882.0
2018-09-27 12:10:00,84.77,84.88,84.73,84.84,84451.0,78.0686,78.1699,78.0318,78.1331,84451.0
2018-09-27 12:20:00,84.84,84.92,84.81,84.84,97205.0,78.1331,78.2067,78.1054,78.1331,97205.0
2018-09-27 12:30:00,84.84,84.85,84.66,84.7,96120.0,78.1331,78.1423,77.9673,78.0041,96120.0
2018-09-27 12:40:00,84.7,84.78,84.67,84.78,58135.0,78.0041,78.0778,77.9765,78.0778,58135.0
2018-09-27 12:50:00,84.79,84.81,84.65,84.69,82144.0,78.087,78.1054,77.9581,77.9949,82144.0
2018-09-27 13:00:00,84.68,84.79,84.64,84.79,68879.0,77.9857,78.087,77.9489,78.087,68879.0
2018-09-27 13:10:00,84.78,84.84,84.74,84.84,78254.0,78.0778,78.1331,78.041,78.1331,78254.0
2018-09-27 13:20:00,84.84,84.86,84.78,84.86,81932.0,78.1331,78.1515,78.0778,78.1515,81932.0
2018-09-27 13:30:00,84.86,84.87,84.79,84.86,91138.0,78.1515,78.1607,78.087,78.1515,91138.0
2018-09-27 13:40:00,84.86,84.87,84.75,84.84,78130.0,78.1515,78.1607,78.0502,78.1331,78130.0
2018-09-27 13:50:00,84.84,84.87,84.78,84.84,64544.0,78.1331,78.1607,78.0778,78.1331,64544.0
2018-09-27 14:00:00,84.83,84.84,84.66,84.72,83031.0,78.1239,78.1331,77.9673,78.0226,83031.0
2018-09-27 14:10:00,84.72,84.8,84.7,84.78,63657.0,78.0226,78.0962,78.0041,78.0778,63657.0
2018-09-27 14:20:00,84.78,84.82,84.75,84.81,100991.0,78.0778,78.1146,78.0502,78.1054,100991.0
2018-09-27 14:30:00,84.8,84.83,84.62,84.66,91506.0,78.0962,78.1239,77.9305,77.9673,91506.0
2018-09-27 14:40:00,84.65,84.69,84.63,84.67,76067.0,77.9581,77.9949,77.9397,77.9765,76067.0
2018-09-27 14:50:00,84.67,84.75,84.67,84.72,81964.0,77.9765,78.0502,77.9765,78.0226,81964.0
2018-09-27 15:00:00,84.73,84.79,84.58,84.6,94106.0,78.0318,78.087,77.8936,77.912,94106.0
2018-09-27 15:10:00,84.6,84.66,84.56,84.63,69875.0,77.912,77.9673,77.8752,77.9397,69875.0
2018-09-27 15:20:00,84.63,84.63,84.45,84.51,171422.0,77.9397,77.9397,77.7739,77.8292,171422.0
2018-09-27 15:30:00,84.51,84.51,84.31,84.4,186119.0,77.8292,77.8292,77.645,77.7278,186119.0
2018-09-27 15:40:00,84.39,84.5,84.33,84.46,178386.0,77.7186,77.8199,77.6634,77.7831,178386.0
2018-09-27 15:50:00,84.45,84.62,84.41,84.55,467829.0,77.7739,77.9305,77.7371,77.866,467829.0
2018-09-28 09:30:00,84.29,84.91,84.25,84.89,289854.0,77.6265,78.1975,77.5897,78.1791,289854.0
2018-09-28 09:40:00,84.89,84.92,84.6,84.82,205957.0,78.1791,78.2067,77.912,78.1146,205957.0
2018-09-28 09:50:00,84.82,84.89,84.71,84.88,134085.0,78.1146,78.1791,78.0133,78.1699,134085.0
2018-09-28 10:00:00,84.87,84.91,84.82,84.89,110364.0,78.1607,78.1975,78.1146,78.1791,110364.0
2018-09-28 10:10:00,84.88,84.9,84.77,84.8,104889.0,78.1699,78.1883,78.0686,78.0962,104889.0
2018-09-28 10:20:00,84.8,85.07,84.79,85.06,208716.0,78.0962,78.3449,78.087,78.3357,208716.0
2018-09-28 10:30:00,85.07,85.2,84.98,85.14,218878.0,78.3449,78.4646,78.262,78.4093,218878.0
2018-09-28 10:40:00,85.12,85.19,85.06,85.11,141727.0,78.3909,78.4554,78.3357,78.3817,141727.0
2018-09-28 10:50:00,85.11,85.24,85.09,85.17,103606.0,78.3817,78.5014,78.3633,78.437,103606.0
2018-09-28 11:00:00,85.17,85.17,85.04,85.08,103439.0,78.437,78.437,78.3173,78.3541,103439.0
2018-09-28 11:10:00,85.08,85.14,84.96,85.02,122593.0,78.3541,78.4093,78.2436,78.2988,122593.0
2018-09-28 11:20:00,85.02,85.2,85.02,85.17,110200.0,78.2988,78.4646,78.2988,78.437,110200.0
2018-09-28 11:30:00,85.16,85.2,85.06,85.07,100058.0,78.4278,78.4646,78.3357,78.3449,100058.0
2018-09-28 11:40:00,85.07,85.23,85.06,85.23,108900.0,78.3449,78.4922,78.3357,78.4922,108900.0
2018-09-28 11:50:00,85.23,85.27,85.19,85.19,97031.0,78.4922,78.5291,78.4554,78.4554,97031.0
2018-09-28 12:00:00,85.19,85.2,85.09,85.09,83571.0,78.4554,78.4646,78.3633,78.3633,83571.0
2018-09-28 12:10:00,85.09,85.23,85.09,85.17,82115.0,78.3633,78.4922,78.3633,78.437,82115.0
2018-09-28 12:20:00,85.17,85.18,85.07,85.11,88416.0,78.437,78.4462,78.3449,78.3817,88416.0
2018-09-28 12:30:00,85.12,85.22,85.11,85.15,80143.0,78.3909,78.483,78.3817,78.4186,80143.0
2018-09-28 12:40:00,85.15,85.18,84.92,84.95,132951.0,78.4186,78.4462,78.2067,78.2344,132951.0
2018-09-28 12:50:00,84.94,85.09,84.92,85.08,85526.0,78.2252,78.3633,78.2067,78.3541,85526.0
2018-09-28 13:00:00,85.08,85.08,85.01,85.02,54945.0,78.3541,78.3541,78.2896,78.2988,54945.0
2018-09-28 13:10:00,85.02,85.03,84.8,84.8,135141.0,78.2988,78.308,78.0962,78.0962,135141.0
2018-09-28 13:20:00,84.8,84.91,84.78,84.85,86528.0,78.0962,78.1975,78.0778,78.1423,86528.0
2018-09-28 13:30:00,84.84,84.87,84.76,84.83,100933.0,78.1331,78.1607,78.0594,78.1239,100933.0
2018-09-28 13:40:00,84.83,84.9,84.82,84.87,54465.0,78.1239,78.1883,78.1146,78.1607,54465.0
2018-09-28 13:50:00,84.86,84.98,84.86,84.87,71289.0,78.1515,78.262,78.1515,78.1607,71289.0
2018-09-28 14:00:00,84.86,84.87,84.64,84.7,88499.0,78.1515,78.1607,77.9489,78.0041,88499.0
2018-09-28 14:10:00,84.68,84.69,84.55,84.59,71888.0,77.9857,77.9949,77.866,77.9028,71888.0
2018-09-28 14:20:00,84.59,84.69,84.57,84.62,60464.0,77.9028,77.9949,77.8844,77.9305,60464.0
2018-09-28 14:30:00,84.63,84.67,84.56,84.63,56800.0,77.9397,77.9765,77.8752,77.9397,56800.0
2018-09-28 14:40:00,84.63,84.65,84.44,84.45,96967.0,77.9397,77.9581,77.7647,77.7739,96967.0
2018-09-28 14:50:00,84.46,84.5,84.41,84.43,78784.0,77.7831,77.8199,77.7371,77.7555,78784.0
2018-09-28 15:00:00,84.42,84.47,84.37,84.42,130866.0,77.7463,77.7923,77.7002,77.7463,130866.0
2018-09-28 15:10:00,84.43,84.47,84.36,84.44,126618.0,77.7555,77.7923,77.691,77.7647,126618.0
2018-09-28 15:20:00,84.43,84.63,84.41,84.63,149194.0,77.7555,77.9397,77.7371,77.9397,149194.0
2018-09-28 15:30:00,84.62,84.64,84.5,84.61,224294.0,77.9305,77.9489,77.8199,77.9212,224294.0
2018-09-28 15:40:00,84.61,84.71,84.55,84.65,344364.0,77.9212,78.0133,77.866,77.9581,344364.0
2018-09-28 15:50:00,84.66,84.75,84.59,84.71,710063.0,77.9673,78.0502,77.9028,78.0133,710063.0
2018-10-01 09:30:00,85.1,85.85,85.08,85.75,493781.0,78.3725,79.0632,78.3541,78.9711,493781.0
2018-10-01 09:40:00,85.76,85.82,85.53,85.72,209796.0,78.9803,79.0356,78.7685,78.9435,209796.0
2018-10-01 09:50:00,85.72,85.72,85.27,85.27,172702.0,78.9435,78.9435,78.5291,78.5291,172702.0
2018-10-01 10:00:00,85.28,85.43,85.17,85.34,231996.0,78.5383,78.6764,78.437,78.5935,231996.0
2018-10-01 10:10:00,85.33,85.34,85.01,85.06,121094.0,78.5843,78.5935,78.2896,78.3357,121094.0
2018-10-01 10:20:00,85.07,85.24,85.07,85.19,104591.0,78.3449,78.5014,78.3449,78.4554,104591.0
2018-10-01 10:30:00,85.19,85.21,85.03,85.1,139163.0,78.4554,78.4738,78.308,78.3725,139163.0
2018-10-01 10:40:00,85.11,85.13,84.93,84.98,138990.0,78.3817,78.4001,78.2159,78.262,138990.0
2018-10-01 10:50:00,84.98,85.01,84.9,84.98,133718.0,78.262,78.2896,78.1883,78.262,133718.0
2018-10-01 11:00:00,84.97,85.01,84.86,84.89,100179.0,78.2528,78.2896,78.1515,78.1791,100179.0
2018-10-01 11:10:00,84.89,84.96,84.88,84.95,102058.0,78.1791,78.2436,78.1699,78.2344,102058.0
2018-10-01 11:20:00,84.96,85.09,84.94,85.08,179096.0,78.2436,78.3633,78.2252,78.3541,179096.0
2018-10-01 11:30:00,85.07,85.11,84.94,85.05,169747.0,78.3449,78.3817,78.2252,78.3265,169747.0
2018-10-01 11:40:00,85.05,85.21,85.03,85.2,102263.0,78.3265,78.4738,78.308,78.4646,102263.0
2018-10-01 11:50:00,85.2,85.21,85.06,85.06,207532.0,78.4646,78.4738,78.3357,78.3357,207532.0
2018-10-01 12:00:00,85.06,85.08,85.02,85.04,91342.0,78.3357,78.3541,78.2988,78.3173,91342.0
2018-10-01 12:10:00,85.04,85.09,84.98,85.01,101894.0,78.3173,78.3633,78.262,78.2896,101894.0
2018-10-01 12:20:00,85.01,85.02,84.82,84.89,100004.0,78.2896,78.2988,78.1146,78.1791,100004.0
2018-10-01 12:30:00,84.88,84.89,84.75,84.76,101034.0,78.1699,78.1791,78.0502,78.0594,101034.0
2018-10-01 12:40:00,84.76,84.76,84.59,84.63,117471.0,78.0594,78.0594,77.9028,77.9397,117471.0
2018-10-01 12:50:00,84.64,84.77,84.63,84.7,95342.0,77.9489,78.0686,77.9397,78.0041,95342.0
2018-10-01 13:00:00,84.7,84.7,84.6,84.62,120308.0,78.0041,78.0041,77.912,77.9305,120308.0
2018-10-01 13:10:00,84.62,84.78,84.61,84.78,73176.0,77.9305,78.0778,77.9212,78.0778,73176.0
2018-10-01 13:20:00,84.79,84.79,84.66,84.69,72427.0,78.087,78.087,77.9673,77.9949,72427.0
2018-10-01 13:30:00,84.7,84.81,84.67,84.78,144974.0,78.0041,78.1054,77.9765,78.0778,144974.0
2018-10-01 13:40:00,84.77,84.83,84.72,84.77,97486.0,78.0686,78.1239,78.0226,78.0686,97486.0
2018-10-01 13:50:00,84.77,84.81,84.72,84.73,64201.0,78.0686,78.1054,78.0226,78.0318,64201.0
2018-10-01 14:00:00,84.72,84.75,84.61,84.62,88680.0,78.0226,78.0502,77.9212,77.9305,88680.0
2018-10-01 14:10:00,84.63,84.75,84.63,84.69,68275.0,77.9397,78.0502,77.9397,77.9949,68275.0
2018-10-01 14:20:00,84.69,84.73,84.63,84.7,101292.0,77.9949,78.0318,77.9397,78.0041,101292.0
2018-10-01 14:30:00,84.7,84.73,84.59,84.73,83747.0,78.0041,78.0318,77.9028,78.0318,83747.0
2018-10-01 14:40:00,84.74,84.79,84.7,84.76,73076.0,78.041,78.087,78.0041,78.0594,73076.0
2018-10-01 14:50:00,84.75,84.75,84.67,84.73,81803.0,78.0502,78.0502,77.9765,78.0318,81803.0
2018-10-01 15:00:00,84.73,84.75,84.65,84.65,71967.0,78.0318,78.0502,77.9581,77.9581,71967.0
2018-10-01 15:10:00,84.65,84.67,84.52,84.63,323795.0,77.9581,77.9765,77.8384,77.9397,323795.0
2018-10-01 15:20:00,84.62,84.62,84.4,84.49,168988.0,77.9305,77.9305,77.7278,77.8107,168988.0
2018-10-01 15:30:00,84.49,84.5,84.37,84.45,214813.0,77.8107,77.8199,77.7002,77.7739,214813.0
2018-10-01 15:40:00,84.45,84.53,84.39,84.53,203858.0,77.7739,77.8476,77.7186,77.8476,203858.0
2018-10-01 15:50:00,84.53,84.61,84.39,84.5,629173.0,77.8476,77.9212,77.7186,77.8199,629173.0
2018-10-02 09:30:00,84.34,84.55,83.9,84.01,277946.0,77.6726,77.866,77.2674,77.3687,277946.0
2018-10-02 09:40:00,83.95,84.23,83.87,84.1,112044.0,77.3134,77.5713,77.2397,77.4516,112044.0
2018-10-02 09:50:00,84.09,84.09,83.93,84.02,95483.0,77.4424,77.4424,77.295,77.3779,95483.0
2018-10-02 10:00:00,84.02,84.06,83.51,83.53,177041.0,77.3779,77.4147,76.9082,76.9266,177041.0
2018-10-02 10:10:00,83.53,83.54,83.37,83.45,158432.0,76.9266,76.9358,76.7793,76.8529,158432.0
2018-10-02 10:20:00,83.44,83.52,83.4,83.51,128015.0,76.8437,76.9174,76.8069,76.9082,128015.0
2018-10-02 10:30:00,83.51,83.56,83.23,83.33,141961.0,76.9082,76.9543,76.6503,76.7424,141961.0
2018-10-02 10:40:00,83.35,83.53,83.27,83.53,110291.0,76.7609,76.9266,76.6872,76.9266,110291.0
2018-10-02 10:50:00,83.54,83.57,83.45,83.5,227338.0,76.9358,76.9635,76.8529,76.899,227338.0
2018-10-02 11:00:00,83.51,83.55,83.35,83.42,110440.0,76.9082,76.945,76.7609,76.8253,110440.0
2018-10-02 11:10:00,83.41,83.47,83.27,83.41,116537.0,76.8161,76.8714,76.6872,76.8161,116537.0
2018-10-02 11:20:00,83.41,83.56,83.33,83.33,107218.0,76.8161,76.9543,76.7424,76.7424,107218.0
2018-10-02 11:30:00,83.34,83.57,83.33,83.53,119148.0,76.7516,76.9635,76.7424,76.9266,119148.0
2018-10-02 11:40:00,83.53,83.61,83.48,83.54,92275.0,76.9266,77.0003,76.8806,76.9358,92275.0
2018-10-02 11:50:00,83.54,83.62,83.52,83.59,71720.0,76.9358,77.0095,76.9174,76.9819,71720.0
2018-10-02 12:00:00,83.59,83.61,83.52,83.6,124794.0,76.9819,77.0003,76.9174,76.9911,124794.0
2018-10-02 12:10:00,83.61,83.61,83.44,83.47,61797.0,77.0003,77.0003,76.8437,76.8714,61797.0
2018-10-02 12:20:00,83.47,83.62,83.46,83.58,127636.0,76.8714,77.0095,76.8622,76.9727,127636.0
2018-10-02 12:30:00,83.58,83.64,83.53,83.57,93848.0,76.9727,77.0279,76.9266,76.9635,93848.0
2018-10-02 12:40:00,83.58,83.61,83.47,83.5,63243.0,76.9727,77.0003,76.8714,76.899,63243.0
2018-10-02 12:50:00,83.48,83.48,83.4,83.41,82414.0,76.8806,76.8806,76.8069,76.8161,82414.0
2018-10-02 13:00:00,83.4,83.44,83.33,83.34,86435.0,76.8069,76.8437,76.7424,76.7516,86435.0
2018-10-02 13:10:00,83.33,83.41,83.28,83.41,72281.0,76.7424,76.8161,76.6964,76.8161,72281.0
2018-10-02 13:20:00,83.41,83.46,83.4,83.4,74267.0,76.8161,76.8622,76.8069,76.8069,74267.0
2018-10-02 13:30:00,83.41,83.44,83.37,83.42,87136.0,76.8161,76.8437,76.7793,76.8253,87136.0
2018-10-02 13:40:00,83.42,83.5,83.4,83.41,76539.0,76.8253,76.899,76.8069,76.8161,76539.0
2018-10-02 13:50:00,83.41,83.41,83.34,83.36,82558.0,76.8161,76.8161,76.7516,76.7701,82558.0
2018-10-02 14:00:00,83.36,83.37,83.31,83.34,91428.0,76.7701,76.7793,76.724,76.7516,91428.0
2018-10-02 14:10:00,83.33,83.42,83.31,83.4,112848.0,76.7424,76.8253,76.724,76.8069,112848.0
2018-10-02 14:20:00,83.41,83.56,83.39,83.49,73468.0,76.8161,76.9543,76.7977,76.8898,73468.0
2018-10-02 14:30:00,83.5,83.52,83.39,83.42,90835.0,76.899,76.9174,76.7977,76.8253,90835.0
2018-10-02 14:40:00,83.43,83.49,83.39,83.39,81077.0,76.8345,76.8898,76.7977,76.7977,81077.0
2018-10-02 14:50:00,83.39,83.39,83.31,83.34,73454.0,76.7977,76.7977,76.724,76.7516,73454.0
2018-10-02 15:00:00,83.34,83.35,83.07,83.14,141420.0,76.7516,76.7609,76.503,76.5675,141420.0
2018-10-02 15:10:00,83.15,83.15,82.83,82.84,189219.0,76.5767,76.5767,76.282,76.2912,189219.0
2018-10-02 15:20:00,82.82,82.91,82.69,82.72,293138.0,76.2728,76.3556,76.153,76.1807,293138.0
2018-10-02 15:30:00,82.72,82.74,82.5,82.55,408329.0,76.1807,76.1991,75.9781,76.0241,408329.0
2018-10-02 15:40:00,82.56,82.9,82.55,82.89,296606.0,76.0333,76.3464,76.0241,76.3372,296606.0
2018-10-02 15:50:00,82.9,82.98,82.78,82.79,765107.0,76.3464,76.4201,76.2359,76.2451,765107.0
2018-10-03 09:30:00,81.93,82.83,81.75,82.55,588713.0,75.4531,76.282,75.2873,76.0241,588713.0
2018-10-03 09:40:00,82.53,82.74,82.44,82.51,463545.0,76.0057,76.1991,75.9228,75.9873,463545.0
2018-10-03 09:50:00,82.51,82.55,82.3,82.48,254535.0,75.9873,76.0241,75.7939,75.9596,254535.0
2018-10-03 10:00:00,82.49,82.53,82.42,82.5,290840.0,75.9688,76.0057,75.9044,75.9781,290840.0
2018-10-03 10:10:00,82.5,82.75,82.49,82.55,270157.0,75.9781,76.2083,75.9688,76.0241,270157.0
2018-10-03 10:20:00,82.55,82.6,82.49,82.49,175855.0,76.0241,76.0701,75.9688,75.9688,175855.0
2018-10-03 10:30:00,82.49,82.58,82.43,82.5,142398.0,75.9688,76.0517,75.9136,75.9781,142398.0
2018-10-03 10:40:00,82.49,82.53,82.43,82.52,142306.0,75.9688,76.0057,75.9136,75.9965,142306.0
2018-10-03 10:50:00,82.52,82.52,82.4,82.44,83963.0,75.9965,75.9965,75.886,75.9228,83963.0
2018-10-03 11:00:00,82.44,82.55,82.39,82.5,124798.0,75.9228,76.0241,75.8767,75.9781,124798.0
2018-10-03 11:10:00,82.5,82.54,82.46,82.5,175167.0,75.9781,76.0149,75.9412,75.9781,175167.0
2018-10-03 11:20:00,82.49,82.91,82.49,82.84,158017.0,75.9688,76.3556,75.9688,76.2912,158017.0
2018-10-03 11:30:00,82.85,82.9,82.58,82.63,129467.0,76.3004,76.3464,76.0517,76.0978,129467.0
2018-10-03 11:40:00,82.65,82.87,82.65,82.86,65680.0,76.1162,76.3188,76.1162,76.3096,65680.0
2018-10-03 11:50:00,82.85,82.89,82.73,82.76,86544.0,76.3004,76.3372,76.1899,76.2175,86544.0
2018-10-03 12:00:00,82.77,82.88,82.72,82.78,83111.0,76.2267,76.328,76.1807,76.2359,83111.0
2018-10-03 12:10:00,82.78,82.86,82.71,82.85,79667.0,76.2359,76.3096,76.1714,76.3004,79667.0
2018-10-03 12:20:00,82.85,82.88,82.7,82.7,88278.0,76.3004,76.328,76.1622,76.1622,88278.0
2018-10-03 12:30:00,82.7,82.71,82.5,82.51,84721.0,76.1622,76.1714,75.9781,75.9873,84721.0
2018-10-03 12:40:00,82.5,82.54,82.44,82.53,158858.0,75.9781,76.0149,75.9228,76.0057,158858.0
2018-10-03 12:50:00,82.52,82.6,82.47,82.55,147625.0,75.9965,76.0701,75.9504,76.0241,147625.0
2018-10-03 13:00:00,82.55,82.55,82.47,82.48,120609.0,76.0241,76.0241,75.9504,75.9596,120609.0
2018-10-03 13:10:00,82.48,82.54,82.45,82.49,82837.0,75.9596,76.0149,75.932,75.9688,82837.0
2018-10-03 13:20:00,82.48,82.53,82.42,82.48,76841.0,75.9596,76.0057,75.9044,75.9596,76841.0
2018-10-03 13:30:00,82.47,82.67,82.46,82.63,138174.0,75.9504,76.1346,75.9412,76.0978,138174.0
2018-10-03 13:40:00,82.63,82.64,82.51,82.51,90717.0,76.0978,76.107,75.9873,75.9873,90717.0
2018-10-03 13:50:00,82.52,82.62,82.47,82.53,111867.0,75.9965,76.0886,75.9504,76.0057,111867.0
2018-10-03 14:00:00,82.54,82.71,82.53,82.7,103474.0,76.0149,76.1714,76.0057,76.1622,103474.0
2018-10-03 14:10:00,82.7,82.81,82.66,82.81,131754.0,76.1622,76.2635,76.1254,76.2635,131754.0
2018-10-03 14:20:00,82.81,82.96,82.76,82.91,109053.0,76.2635,76.4017,76.2175,76.3556,109053.0
2018-10-03 14:30:00,82.91,82.91,82.65,82.73,146208.0,76.3556,76.3556,76.1162,76.1899,146208.0
2018-10-03 14:40:00,82.73,82.82,82.63,82.77,142145.0,76.1899,76.2728,76.0978,76.2267,142145.0
2018-10-03 14:50:00,82.76,82.9,82.76,82.78,125738.0,76.2175,76.3464,76.2175,76.2359,125738.0
2018-10-03 15:00:00,82.78,82.82,82.72,82.82,142882.0,76.2359,76.2728,76.1807,76.2728,142882.0
2018-10-03 15:10:00,82.83,82.83,82.75,82.76,110523.0,76.282,76.282,76.2083,76.2175,110523.0
2018-10-03 15:20:00,82.76,82.76,82.57,82.67,206338.0,76.2175,76.2175,76.0425,76.1346,206338.0
2018-10-03 15:30:00,82.68,82.69,82.58,82.59,209235.0,76.1438,76.153,76.0517,76.0609,209235.0
2018-10-03 15:40:00,82.59,82.71,82.54,82.7,320588.0,76.0609,76.1714,76.0149,76.1622,320588.0
2018-10-03 15:50:00,82.7,82.76,82.47,82.51,675784.0,76.1622,76.2175,75.9504,75.9873,675784.0
2018-10-04 09:30:00,82.34,82.48,81.55,81.77,459733.0,75.8307,75.9596,75.1032,75.3058,459733.0
2018-10-04 09:40:00,81.78,81.79,81.12,81.19,330763.0,75.315,75.3242,74.7071,74.7716,330763.0
2018-10-04 09:50:00,81.19,81.27,80.82,80.95,505523.0,74.7716,74.8453,74.4309,74.5506,505523.0
2018-10-04 10:00:00,80.94,81.0,80.81,80.96,248249.0,74.5414,74.5966,74.4217,74.5598,248249.0
2018-10-04 10:10:00,80.96,81.1,80.75,80.83,242088.0,74.5598,74.6887,74.3664,74.4401,242088.0
2018-10-04 10:20:00,80.82,80.85,80.42,80.45,268217.0,74.4309,74.4585,74.0625,74.0901,268217.0
2018-10-04 10:30:00,80.45,80.58,80.28,80.53,244318.0,74.0901,74.2098,73.9336,74.1638,244318.0
2018-10-04 10:40:00,80.53,80.62,80.33,80.57,292348.0,74.1638,74.2467,73.9796,74.2006,292348.0
2018-10-04 10:50:00,80.57,80.64,80.51,80.54,209242.0,74.2006,74.2651,74.1454,74.173,209242.0
2018-10-04 11:00:00,80.54,80.83,80.53,80.71,169516.0,74.173,74.4401,74.1638,74.3296,169516.0
2018-10-04 11:10:00,80.7,80.76,80.36,80.43,175781.0,74.3203,74.3756,74.0072,74.0717,175781.0
2018-10-04 11:20:00,80.43,80.67,80.3,80.58,131787.0,74.0717,74.2927,73.952,74.2098,131787.0
2018-10-04 11:30:00,80.61,80.73,80.54,80.63,76490.0,74.2375,74.348,74.173,74.2559,76490.0
2018-10-04 11:40:00,80.64,80.74,80.55,80.63,78144.0,74.2651,74.3572,74.1822,74.2559,78144.0
2018-10-04 11:50:00,80.63,80.79,80.61,80.67,79721.0,74.2559,74.4032,74.2375,74.2927,79721.0
2018-10-04 12:00:00,80.67,80.71,80.6,80.64,130560.0,74.2927,74.3296,74.2283,74.2651,130560.0
2018-10-04 12:10:00,80.64,80.64,80.47,80.5,139127.0,74.2651,74.2651,74.1085,74.1362,139127.0
2018-10-04 12:20:00,80.51,80.51,80.35,80.47,86555.0,74.1454,74.1454,73.998,74.1085,86555.0
2018-10-04 12:30:00,80.46,80.71,80.46,80.65,106756.0,74.0993,74.3296,74.0993,74.2743,106756.0
2018-10-04 12:40:00,80.65,80.67,80.52,80.65,88964.0,74.2743,74.2927,74.1546,74.2743,88964.0
2018-10-04 12:50:00,80.65,80.68,80.52,80.57,93445.0,74.2743,74.3019,74.1546,74.2006,93445.0
2018-10-04 13:00:00,80.58,80.71,80.54,80.66,101590.0,74.2098,74.3296,74.173,74.2835,101590.0
2018-10-04 13:10:00,80.66,80.66,80.5,80.53,89143.0,74.2835,74.2835,74.1362,74.1638,89143.0
2018-10-04 13:20:00,80.53,80.58,80.43,80.54,75300.0,74.1638,74.2098,74.0717,74.173,75300.0
2018-10-04 13:30:00,80.54,80.55,80.41,80.45,84264.0,74.173,74.1822,74.0533,74.0901,84264.0
2018-10-04 13:40:00,80.45,80.51,80.42,80.44,106964.0,74.0901,74.1454,74.0625,74.0809,106964.0
2018-10-04 13:50:00,80.44,80.5,80.38,80.43,81899.0,74.0809,74.1362,74.0256,74.0717,81899.0
2018-10-04 14:00:00,80.44,80.54,80.42,80.49,102745.0,74.0809,74.173,74.0625,74.1269,102745.0
2018-10-04 14:10:00,80.49,80.54,80.39,80.39,88534.0,74.1269,74.173,74.0349,74.0349,88534.0
2018-10-04 14:20:00,80.4,80.49,80.38,80.43,130323.0,74.0441,74.1269,74.0256,74.0717,130323.0
2018-10-04 14:30:00,80.42,80.48,80.3,80.43,221112.0,74.0625,74.1177,73.952,74.0717,221112.0
2018-10-04 14:40:00,80.43,80.46,80.17,80.23,444053.0,74.0717,74.0993,73.8322,73.8875,444053.0
2018-10-04 14:50:00,80.24,80.29,80.08,80.1,195525.0,73.8967,73.9428,73.7494,73.7678,195525.0
2018-10-04 15:00:00,80.11,80.27,80.06,80.26,204435.0,73.777,73.9243,73.7309,73.9151,204435.0
2018-10-04 15:10:00,80.26,80.32,80.18,80.21,137312.0,73.9151,73.9704,73.8415,73.8691,137312.0
2018-10-04 15:20:00,80.2,80.23,80.12,80.12,124141.0,73.8599,73.8875,73.7862,73.7862,124141.0
2018-10-04 15:30:00,80.11,80.16,80.02,80.08,218194.0,73.777,73.823,73.6941,73.7494,218194.0
2018-10-04 15:40:00,80.07,80.31,80.05,80.3,249905.0,73.7402,73.9612,73.7217,73.952,249905.0
2018-10-04 15:50:00,80.3,80.31,80.14,80.19,575762.0,73.952,73.9612,73.8046,73.8507,575762.0
2018-10-05 09:30:00,80.09,80.96,80.03,80.95,311997.0,73.7586,74.5598,73.7033,74.5506,311997.0
2018-10-05 09:40:00,80.95,80.99,80.61,80.69,218238.0,74.5506,74.5874,74.2375,74.3111,218238.0
2018-10-05 09:50:00,80.68,80.83,80.48,80.51,127995.0,74.3019,74.4401,74.1177,74.1454,127995.0
2018-10-05 10:00:00,80.5,80.8,80.5,80.67,120060.0,74.1362,74.4124,74.1362,74.2927,120060.0
2018-10-05 10:10:00,80.69,80.87,80.68,80.76,81342.0,74.3111,74.4769,74.3019,74.3756,81342.0
2018-10-05 10:20:00,80.75,80.89,80.69,80.79,76236.0,74.3664,74.4953,74.3111,74.4032,76236.0
2018-10-05 10:30:00,80.77,80.77,80.51,80.54,104504.0,74.3848,74.3848,74.1454,74.173,104504.0
2018-10-05 10:40:00,80.53,80.63,80.39,80.39,85174.0,74.1638,74.2559,74.0349,74.0349,85174.0
2018-10-05 10:50:00,80.38,80.48,80.24,80.26,122893.0,74.0256,74.1177,73.8967,73.9151,122893.0
2018-10-05 11:00:00,80.26,80.34,80.17,80.21,92034.0,73.9151,73.9888,73.8322,73.8691,92034.0
2018-10-05 11:10:00,80.2,80.37,80.14,80.33,98663.0,73.8599,74.0164,73.8046,73.9796,98663.0
2018-10-05 11:20:00,80.32,80.49,80.25,80.38,76267.0,73.9704,74.1269,73.9059,74.0256,76267.0
2018-10-05 11:30:00,80.37,80.45,80.32,80.37,103409.0,74.0164,74.0901,73.9704,74.0164,103409.0
2018-10-05 11:40:00,80.36,80.36,80.03,80.09,96008.0,74.0072,74.0072,73.7033,73.7586,96008.0
2018-10-05 11:50:00,80.09,80.12,79.71,79.78,332438.0,73.7586,73.7862,73.4086,73.4731,332438.0
2018-10-05 12:00:00,79.79,79.81,79.68,79.75,135931.0,73.4823,73.5007,73.381,73.4454,135931.0
2018-10-05 12:10:00,79.75,79.75,79.54,79.62,131271.0,73.4454,73.4454,73.252,73.3257,131271.0
2018-10-05 12:20:00,79.63,79.72,79.6,79.66,121819.0,73.3349,73.4178,73.3073,73.3626,121819.0
2018-10-05 12:30:00,79.66,79.66,79.46,79.54,101177.0,73.3626,73.3626,73.1784,73.252,101177.0
2018-10-05 12:40:00,79.53,79.74,79.43,79.73,94971.0,73.2428,73.4362,73.1507,73.427,94971.0
2018-10-05 12:50:00,79.73,79.77,79.66,79.69,69651.0,73.427,73.4639,73.3626,73.3902,69651.0
2018-10-05 13:00:00,79.69,79.71,79.56,79.56,73448.0,73.3902,73.4086,73.2705,73.2705,73448.0
2018-10-05 13:10:00,79.55,79.62,79.51,79.58,72838.0,73.2613,73.3257,73.2244,73.2889,72838.0
2018-10-05 13:20:00,79.58,79.58,79.44,79.49,66826.0,73.2889,73.2889,73.16,73.206,66826.0
2018-10-05 13:30:00,79.49,79.64,79.49,79.63,76343.0,73.206,73.3441,73.206,73.3349,76343.0
2018-10-05 13:40:00,79.64,79.8,79.61,79.8,61536.0,73.3441,73.4915,73.3165,73.4915,61536.0
2018-10-05 13:50:00,79.81,79.87,79.71,79.79,57340.0,73.5007,73.556,73.4086,73.4823,57340.0
2018-10-05 14:00:00,79.79,79.86,79.67,79.68,83725.0,73.4823,73.5468,73.3718,73.381,83725.0
2018-10-05 14:10:00,79.69,79.81,79.63,79.77,74839.0,73.3902,73.5007,73.3349,73.4639,74839.0
2018-10-05 14:20:00,79.77,79.96,79.75,79.93,94902.0,73.4639,73.6388,73.4454,73.6112,94902.0
2018-10-05 14:30:00,79.94,79.98,79.87,79.92,69392.0,73.6204,73.6573,73.556,73.602,69392.0
2018-10-05 14:40:00,79.92,80.06,79.9,79.98,71219.0,73.602,73.7309,73.5836,73.6573,71219.0
2018-10-05 14:50:00,79.98,80.05,79.93,79.96,100652.0,73.6573,73.7217,73.6112,73.6388,100652.0
2018-10-05 15:00:00,79.95,80.07,79.9,80.01,84298.0,73.6296,73.7402,73.5836,73.6849,84298.0
2018-10-05 15:10:00,80.02,80.13,79.99,80.09,76335.0,73.6941,73.7954,73.6665,73.7586,76335.0
2018-10-05 15:20:00,80.08,80.11,79.94,79.99,134076.0,73.7494,73.777,73.6204,73.6665,134076.0
2018-10-05 15:30:00,79.99,80.01,79.9,79.92,153631.0,73.6665,73.6849,73.5836,73.602,153631.0
2018-10-05 15:40:00,79.91,80.21,79.88,80.17,283022.0,73.5928,73.8691,73.5652,73.8322,283022.0
2018-10-05 15:50:00,80.17,80.25,80.03,80.11,559358.0,73.8322,73.9059,73.7033,73.777,559358.0
2018-10-08 09:30:00,80.04,80.13,79.53,79.98,296973.0,73.7125,73.7954,73.2428,73.6573,296973.0
2018-10-08 09:40:00,79.98,80.15,79.8,80.03,185706.0,73.6573,73.8138,73.4915,73.7033,185706.0
2018-10-08 09:50:00,80.02,80.14,79.99,80.09,133177.0,73.6941,73.8046,73.6665,73.7586,133177.0
2018-10-08 10:00:00,80.09,80.18,79.74,79.94,198428.0,73.7586,73.8415,73.4362,73.6204,198428.0
2018-10-08 10:10:00,79.95,80.23,79.9,80.22,99843.0,73.6296,73.8875,73.5836,73.8783,99843.0
2018-10-08 10:20:00,80.22,80.42,80.2,80.31,110708.0,73.8783,74.0625,73.8599,73.9612,110708.0
2018-10-08 10:30:00,80.3,80.3,79.98,80.09,119068.0,73.952,73.952,73.6573,73.7586,119068.0
2018-10-08 10:40:00,80.1,80.11,79.91,80.02,113918.0,73.7678,73.777,73.5928,73.6941,113918.0
2018-10-08 10:50:00,80.02,80.04,79.84,79.92,88852.0,73.6941,73.7125,73.5283,73.602,88852.0
2018-10-08 11:00:00,79.92,79.92,79.79,79.81,92780.0,73.602,73.602,73.4823,73.5007,92780.0
2018-10-08 11:10:00,79.81,79.98,79.8,79.95,83576.0,73.5007,73.6573,73.4915,73.6296,83576.0
2018-10-08 11:20:00,79.94,79.96,79.72,79.75,104026.0,73.6204,73.6388,73.4178,73.4454,104026.0
2018-10-08 11:30:00,79.74,79.74,79.52,79.55,146042.0,73.4362,73.4362,73.2336,73.2613,146042.0
2018-10-08 11:40:00,79.53,79.56,79.27,79.39,175345.0,73.2428,73.2705,73.0034,73.1139,175345.0
2018-10-08 11:50:00,79.4,79.55,79.24,79.4,164362.0,73.1231,73.2613,72.9758,73.1231,164362.0
2018-10-08 12:00:00,79.4,79.5,79.28,79.48,96733.0,73.1231,73.2152,73.0126,73.1968,96733.0
2018-10-08 12:10:00,79.49,79.5,79.27,79.33,118948.0,73.206,73.2152,73.0034,73.0587,118948.0
2018-10-08 12:20:00,79.33,79.46,79.21,79.45,118045.0,73.0587,73.1784,72.9481,73.1692,118045.0
2018-10-08 12:30:00,79.45,79.46,79.23,79.31,140574.0,73.1692,73.1784,72.9666,73.0402,140574.0
2018-10-08 12:40:00,79.31,79.31,79.08,79.26,155256.0,73.0402,73.0402,72.8284,72.9942,155256.0
2018-10-08 12:50:00,79.25,79.32,79.12,79.13,125222.0,72.985,73.0494,72.8653,72.8745,125222.0
2018-10-08 13:00:00,79.12,79.42,79.1,79.39,140491.0,72.8653,73.1415,72.8468,73.1139,140491.0
2018-10-08 13:10:00,79.39,79.39,79.16,79.2,113346.0,73.1139,73.1139,72.9021,72.9389,113346.0
2018-10-08 13:20:00,79.2,79.36,79.19,79.24,92885.0,72.9389,73.0863,72.9297,72.9758,92885.0
2018-10-08 13:30:00,79.25,79.48,79.25,79.44,115326.0,72.985,73.1968,72.985,73.16,115326.0
2018-10-08 13:40:00,79.45,79.58,79.44,79.56,79533.0,73.1692,73.2889,73.16,73.2705,79533.0
2018-10-08 13:50:00,79.56,79.63,79.54,79.54,54724.0,73.2705,73.3349,73.252,73.252,54724.0
2018-10-08 14:00:00,79.55,79.73,79.51,79.68,109872.0,73.2613,73.427,73.2244,73.381,109872.0
2018-10-08 14:10:00,79.69,79.83,79.67,79.74,111787.0,73.3902,73.5191,73.3718,73.4362,111787.0
2018-10-08 14:20:00,79.75,79.88,79.75,79.86,98830.0,73.4454,73.5652,73.4454,73.5468,98830.0
2018-10-08 14:30:00,79.86,79.96,79.84,79.96,106399.0,73.5468,73.6388,73.5283,73.6388,106399.0
2018-10-08 14:40:00,79.96,80.07,79.9,80.05,105705.0,73.6388,73.7402,73.5836,73.7217,105705.0
2018-10-08 14:50:00,80.05,80.14,79.95,79.95,87295.0,73.7217,73.8046,73.6296,73.6296,87295.0
2018-10-08 15:00:00,79.95,80.08,79.93,80.05,78114.0,73.6296,73.7494,73.6112,73.7217,78114.0
2018-10-08 15:10:00,80.05,80.13,80.03,80.12,114759.0,73.7217,73.7954,73.7033,73.7862,114759.0
2018-10-08 15:20:00,80.12,80.17,80.09,80.11,319894.0,73.7862,73.8322,73.7586,73.777,319894.0
2018-10-08 15:30:00,80.11,80.4,80.11,80.38,252577.0,73.777,74.0441,73.777,74.0256,252577.0
2018-10-08 15:40:00,80.38,80.53,80.27,80.51,304933.0,74.0256,74.1638,73.9243,74.1454,304933.0
2018-10-08 15:50:00,80.52,80.54,80.23,80.24,471721.0,74.1546,74.173,73.8875,73.8967,471721.0
2018-10-09 09:30:00,80.37,81.18,80.16,81.17,343438.0,74.0164,74.7624,73.823,74.7532,343438.0
2018-10-09 09:40:00,81.16,81.2,80.51,80.63,178906.0,74.744,74.7808,74.1454,74.2559,178906.0
2018-10-09 09:50:00,80.63,80.89,80.55,80.84,147650.0,74.2559,74.4953,74.1822,74.4493,147650.0
2018-10-09 10:00:00,80.84,81.19,80.83,81.1,151607.0,74.4493,74.7716,74.4401,74.6887,151607.0
2018-10-09 10:10:00,81.09,81.32,81.06,81.09,308676.0,74.6795,74.8913,74.6519,74.6795,308676.0
2018-10-09 10:20:00,81.09,81.26,81.05,81.17,99570.0,74.6795,74.8361,74.6427,74.7532,99570.0
2018-10-09 10:30:00,81.17,81.28,81.11,81.2,288099.0,74.7532,74.8545,74.6979,74.7808,288099.0
2018-10-09 10:40:00,81.2,81.22,80.97,81.13,179945.0,74.7808,74.7992,74.569,74.7164,179945.0
2018-10-09 10:50:00,81.13,81.2,80.99,81.06,245727.0,74.7164,74.7808,74.5874,74.6519,245727.0
2018-10-09 11:00:00,81.07,81.11,80.67,80.69,230910.0,74.6611,74.6979,74.2927,74.3111,230910.0
2018-10-09 11:10:00,80.7,81.08,80.7,80.92,143383.0,74.3203,74.6703,74.3203,74.523,143383.0
2018-10-09 11:20:00,80.93,81.28,80.92,81.24,119728.0,74.5322,74.8545,74.523,74.8177,119728.0
2018-10-09 11:30:00,81.25,81.37,81.1,81.36,148524.0,74.8269,74.9374,74.6887,74.9282,148524.0
2018-10-09 11:40:00,81.35,81.46,81.24,81.3,91358.0,74.919,75.0203,74.8177,74.8729,91358.0
2018-10-09 11:50:00,81.31,81.49,81.3,81.43,234026.0,74.8821,75.0479,74.8729,74.9926,234026.0
2018-10-09 12:00:00,81.43,81.49,81.19,81.25,226993.0,74.9926,75.0479,74.7716,74.8269,226993.0
2018-10-09 12:10:00,81.25,81.28,81.1,81.14,86612.0,74.8269,74.8545,74.6887,74.7256,86612.0
2018-10-09 12:20:00,81.13,81.18,80.94,80.94,66065.0,74.7164,74.7624,74.5414,74.5414,66065.0
2018-10-09 12:30:00,80.93,81.0,80.82,80.89,94628.0,74.5322,74.5966,74.4309,74.4953,94628.0
2018-10-09 12:40:00,80.89,80.9,80.53,80.61,127723.0,74.4953,74.5045,74.1638,74.2375,127723.0
2018-10-09 12:50:00,80.62,80.62,80.42,80.42,64273.0,74.2467,74.2467,74.0625,74.0625,64273.0
2018-10-09 13:00:00,80.42,80.42,80.25,80.38,68165.0,74.0625,74.0625,73.9059,74.0256,68165.0
2018-10-09 13:10:00,80.36,80.64,80.35,80.58,67871.0,74.0072,74.2651,73.998,74.2098,67871.0
2018-10-09 13:20:00,80.59,80.68,80.46,80.49,109125.0,74.219,74.3019,74.0993,74.1269,109125.0
2018-10-09 13:30:00,80.48,80.59,80.41,80.45,71363.0,74.1177,74.219,74.0533,74.0901,71363.0
2018-10-09 13:40:00,80.46,80.57,80.4,80.53,49781.0,74.0993,74.2006,74.0441,74.1638,49781.0
2018-10-09 13:50:00,80.52,80.72,80.47,80.68,62290.0,74.1546,74.3388,74.1085,74.3019,62290.0
2018-10-09 14:00:00,80.68,80.72,80.57,80.71,56592.0,74.3019,74.3388,74.2006,74.3296,56592.0
2018-10-09 14:10:00,80.72,80.72,80.49,80.52,73094.0,74.3388,74.3388,74.1269,74.1546,73094.0
2018-10-09 14:20:00,80.52,80.61,80.52,80.57,63854.0,74.1546,74.2375,74.1546,74.2006,63854.0
2018-10-09 14:30:00,80.58,80.59,80.42,80.56,88342.0,74.2098,74.219,74.0625,74.1914,88342.0
2018-10-09 14:40:00,80.57,80.71,80.54,80.69,163264.0,74.2006,74.3296,74.173,74.3111,163264.0
2018-10-09 14:50:00,80.69,80.89,80.69,80.81,112102.0,74.3111,74.4953,74.3111,74.4217,112102.0
2018-10-09 15:00:00,80.81,80.85,80.69,80.71,65957.0,74.4217,74.4585,74.3111,74.3296,65957.0
2018-10-09 15:10:00,80.71,80.8,80.71,80.77,79589.0,74.3296,74.4124,74.3296,74.3848,79589.0
2018-10-09 15:20:00,80.78,80.79,80.6,80.73,190007.0,74.394,74.4032,74.2283,74.348,190007.0
2018-10-09 15:30:00,80.73,80.85,80.7,80.8,128740.0,74.348,74.4585,74.3203,74.4124,128740.0
2018-10-09 15:40:00,80.79,80.83,80.72,80.74,244944.0,74.4032,74.4401,74.3388,74.3572,244944.0
2018-10-09 15:50:00,80.73,80.74,80.38,80.43,648496.0,74.348,74.3572,74.0256,74.0717,648496.0
2018-10-10 09:30:00,79.79,80.04,78.61,78.75,389772.0,73.4823,73.7125,72.3956,72.5245,389772.0
2018-10-10 09:40:00,78.74,79.11,77.79,77.79,368893.0,72.5153,72.856,71.6404,71.6404,368893.0
2018-10-10 09:50:00,77.8,77.98,77.26,77.68,355485.0,71.6496,71.8154,71.1523,71.5391,355485.0
2018-10-10 10:00:00,77.66,78.11,77.53,78.03,372982.0,71.5207,71.9351,71.4009,71.8614,372982.0
2018-10-10 10:10:00,78.03,78.05,77.62,77.71,494743.0,71.8614,71.8798,71.4838,71.5667,494743.0
2018-10-10 10:20:00,77.7,77.98,77.7,77.83,365412.0,71.5575,71.8154,71.5575,71.6772,365412.0
2018-10-10 10:30:00,77.83,77.9,77.44,77.65,240028.0,71.6772,71.7417,71.3181,71.5115,240028.0
2018-10-10 10:40:00,77.65,77.77,77.48,77.53,208972.0,71.5115,71.622,71.3549,71.4009,208972.0
2018-10-10 10:50:00,77.53,77.71,77.28,77.5,162146.0,71.4009,71.5667,71.1707,71.3733,162146.0
2018-10-10 11:00:00,77.49,77.59,77.26,77.38,220520.0,71.3641,71.4562,71.1523,71.2628,220520.0
2018-10-10 11:10:00,77.39,77.42,77.1,77.11,244464.0,71.272,71.2996,71.0049,71.0142,244464.0
2018-10-10 11:20:00,77.12,77.15,76.88,76.98,273975.0,71.0234,71.051,70.8023,70.8944,273975.0
2018-10-10 11:30:00,76.96,76.99,76.62,76.71,216461.0,70.876,70.9036,70.5629,70.6458,216461.0
2018-10-10 11:40:00,76.71,77.05,76.67,77.05,172686.0,70.6458,70.9589,70.6089,70.9589,172686.0
2018-10-10 11:50:00,77.05,77.28,76.91,77.14,219576.0,70.9589,71.1707,70.83,71.0418,219576.0
2018-10-10 12:00:00,77.13,77.23,76.82,76.87,189605.0,71.0326,71.1247,70.7471,70.7931,189605.0
2018-10-10 12:10:00,76.89,77.18,76.82,77.13,162492.0,70.8115,71.0786,70.7471,71.0326,162492.0
2018-10-10 12:20:00,77.13,77.21,76.96,77.03,138391.0,71.0326,71.1062,70.876,70.9405,138391.0
2018-10-10 12:30:00,77.02,77.06,76.87,76.87,162041.0,70.9313,70.9681,70.7931,70.7931,162041.0
2018-10-10 12:40:00,76.88,76.98,76.83,76.83,197170.0,70.8023,70.8944,70.7563,70.7563,197170.0
2018-10-10 12:50:00,76.83,77.01,76.79,76.81,138149.0,70.7563,70.9221,70.7194,70.7379,138149.0
2018-10-10 13:00:00,76.81,76.81,76.5,76.52,231696.0,70.7379,70.7379,70.4524,70.4708,231696.0
2018-10-10 13:10:00,76.51,76.7,76.46,76.7,402725.0,70.4616,70.6366,70.4155,70.6366,402725.0
2018-10-10 13:20:00,76.7,76.87,76.52,76.54,146964.0,70.6366,70.7931,70.4708,70.4892,146964.0
2018-10-10 13:30:00,76.55,76.71,76.49,76.66,132365.0,70.4984,70.6458,70.4432,70.5997,132365.0
2018-10-10 13:40:00,76.67,76.68,76.45,76.49,189954.0,70.6089,70.6181,70.4063,70.4432,189954.0
2018-10-10 13:50:00,76.49,76.58,76.41,76.57,146453.0,70.4432,70.526,70.3695,70.5168,146453.0
2018-10-10 14:00:00,76.56,76.61,76.16,76.2,180076.0,70.5076,70.5537,70.1393,70.1761,180076.0
2018-10-10 14:10:00,76.18,76.3,76.04,76.15,268477.0,70.1577,70.2682,70.0287,70.13,268477.0
2018-10-10 14:20:00,76.15,76.25,76.05,76.25,180642.0,70.13,70.2221,70.0379,70.2221,180642.0
2018-10-10 14:30:00,76.23,76.37,75.95,75.97,242407.0,70.2037,70.3327,69.9459,69.9643,242407.0
2018-10-10 14:40:00,75.97,76.03,75.86,75.98,147346.0,69.9643,70.0195,69.863,69.9735,147346.0
2018-10-10 14:50:00,75.97,76.08,75.9,75.96,170325.0,69.9643,70.0656,69.8998,69.9551,170325.0
2018-10-10 15:00:00,75.96,75.96,75.71,75.77,192931.0,69.9551,69.9551,69.7248,69.7801,192931.0
2018-10-10 15:10:00,75.77,75.77,75.42,75.44,355559.0,69.7801,69.7801,69.4578,69.4762,355559.0
2018-10-10 15:20:00,75.43,75.82,75.43,75.8,348189.0,69.467,69.8261,69.467,69.8077,348189.0
2018-10-10 15:30:00,75.81,75.83,75.34,75.34,355019.0,69.8169,69.8353,69.3841,69.3841,355019.0
2018-10-10 15:40:00,75.34,75.46,75.05,75.41,572671.0,69.3841,69.4946,69.117,69.4485,572671.0
2018-10-10 15:50:00,75.41,75.41,74.77,74.95,983830.0,69.4485,69.4485,68.8591,69.0249,983830.0
2018-10-11 09:30:00,74.77,75.63,74.77,75.45,441018.0,68.8591,69.6512,68.8591,69.4854,441018.0
2018-10-11 09:40:00,75.44,76.6,75.37,76.51,459122.0,69.4762,70.5445,69.4117,70.4616,459122.0
2018-10-11 09:50:00,76.51,77.03,76.41,76.97,422228.0,70.4616,70.9405,70.3695,70.8852,422228.0
2018-10-11 10:00:00,76.97,77.07,76.45,76.78,476841.0,70.8852,70.9773,70.4063,70.7102,476841.0
2018-10-11 10:10:00,76.78,76.78,75.83,76.05,318866.0,70.7102,70.7102,69.8353,70.0379,318866.0
2018-10-11 10:20:00,76.06,76.14,75.8,75.92,357209.0,70.0472,70.1208,69.8077,69.9182,357209.0
2018-10-11 10:30:00,75.91,76.04,75.43,75.52,302002.0,69.909,70.0287,69.467,69.5498,302002.0
2018-10-11 10:40:00,75.51,75.69,75.4,75.45,180140.0,69.5406,69.7064,69.4393,69.4854,180140.0
2018-10-11 10:50:00,75.44,75.72,75.4,75.58,134823.0,69.4762,69.734,69.4393,69.6051,134823.0
2018-10-11 11:00:00,75.58,75.62,75.06,75.2,218137.0,69.6051,69.6419,69.1262,69.2551,218137.0
2018-10-11 11:10:00,75.21,75.29,74.72,74.89,450749.0,69.2644,69.338,68.8131,68.9697,450749.0
2018-10-11 11:20:00,74.9,75.4,74.9,75.26,261388.0,68.9789,69.4393,68.9789,69.3104,261388.0
2018-10-11 11:30:00,75.3,75.38,74.94,75.11,176584.0,69.3472,69.4209,69.0157,69.1723,176584.0
2018-10-11 11:40:00,75.14,75.78,75.14,75.76,146697.0,69.1999,69.7893,69.1999,69.7709,146697.0
2018-10-11 11:50:00,75.77,76.07,75.62,75.76,275552.0,69.7801,70.0564,69.6419,69.7709,275552.0
2018-10-11 12:00:00,75.77,75.9,75.66,75.7,179567.0,69.7801,69.8998,69.6788,69.7156,179567.0
2018-10-11 12:10:00,75.69,76.08,75.69,75.99,122336.0,69.7064,70.0656,69.7064,69.9827,122336.0
2018-10-11 12:20:00,76.01,76.38,76.01,76.13,148418.0,70.0011,70.3419,70.0011,70.1116,148418.0
2018-10-11 12:30:00,76.11,76.21,75.92,75.93,147595.0,70.0932,70.1853,69.9182,69.9274,147595.0
2018-10-11 12:40:00,75.92,75.93,75.56,75.61,170879.0,69.9182,69.9274,69.5867,69.6327,170879.0
2018-10-11 12:50:00,75.61,75.73,75.51,75.6,93574.0,69.6327,69.7432,69.5406,69.6235,93574.0
2018-10-11 13:00:00,75.58,75.58,75.28,75.42,125378.0,69.6051,69.6051,69.3288,69.4578,125378.0
2018-10-11 13:10:00,75.44,75.71,75.37,75.6,104542.0,69.4762,69.7248,69.4117,69.6235,104542.0
2018-10-11 13:20:00,75.59,75.63,75.33,75.43,85501.0,69.6143,69.6512,69.3749,69.467,85501.0
2018-10-11 13:30:00,75.43,75.54,75.24,75.33,120365.0,69.467,69.5683,69.292,69.3749,120365.0
2018-10-11 13:40:00,75.32,75.4,75.08,75.08,100495.0,69.3657,69.4393,69.1446,69.1446,100495.0
2018-10-11 13:50:00,75.09,75.46,74.97,75.43,108869.0,69.1538,69.4946,69.0433,69.467,108869.0
2018-10-11 14:00:00,75.42,75.49,75.24,75.29,95455.0,69.4578,69.5222,69.292,69.338,95455.0
2018-10-11 14:10:00,75.28,75.32,75.02,75.13,134444.0,69.3288,69.3657,69.0894,69.1907,134444.0
2018-10-11 14:20:00,75.13,75.35,75.02,75.08,173734.0,69.1907,69.3933,69.0894,69.1446,173734.0
2018-10-11 14:30:00,75.09,75.1,74.57,74.7,186917.0,69.1538,69.163,68.6749,68.7947,186917.0
2018-10-11 14:40:00,74.69,74.71,73.9,74.46,306138.0,68.7855,68.8039,68.0579,68.5736,306138.0
2018-10-11 14:50:00,74.46,74.76,74.24,74.41,252414.0,68.5736,68.8499,68.371,68.5276,252414.0
2018-10-11 15:00:00,74.41,74.78,74.32,74.45,313700.0,68.5276,68.8683,68.4447,68.5644,313700.0
2018-10-11 15:10:00,74.44,75.42,74.39,75.36,241916.0,68.5552,69.4578,68.5092,69.4025,241916.0
2018-10-11 15:20:00,75.38,75.51,75.13,75.17,262236.0,69.4209,69.5406,69.1907,69.2275,262236.0
2018-10-11 15:30:00,75.17,75.41,74.85,75.09,437816.0,69.2275,69.4485,68.9328,69.1538,437816.0
2018-10-11 15:40:00,75.08,75.18,74.71,74.74,579240.0,69.1446,69.2367,68.8039,68.8315,579240.0
2018-10-11 15:50:00,74.75,75.01,74.47,74.5,697330.0,68.8407,69.0802,68.5829,68.6105,697330.0
2018-10-12 09:30:00,75.97,76.86,75.73,75.79,402331.0,69.9643,70.7839,69.7432,69.7985,402331.0
2018-10-12 09:40:00,75.78,76.18,75.73,75.89,242386.0,69.7893,70.1577,69.7432,69.8906,242386.0
2018-10-12 09:50:00,75.89,76.4,75.69,76.39,332283.0,69.8906,70.3603,69.7064,70.3511,332283.0
2018-10-12 10:00:00,76.39,76.62,76.25,76.54,225149.0,70.3511,70.5629,70.2221,70.4892,225149.0
2018-10-12 10:10:00,76.54,76.55,76.16,76.43,190836.0,70.4892,70.4984,70.1393,70.3879,190836.0
2018-10-12 10:20:00,76.44,76.7,76.42,76.55,227950.0,70.3971,70.6366,70.3787,70.4984,227950.0
2018-10-12 10:30:00,76.52,76.72,76.28,76.36,194698.0,70.4708,70.655,70.2498,70.3234,194698.0
2018-10-12 10:40:00,76.37,76.43,76.1,76.12,260581.0,70.3327,70.3879,70.084,70.1024,260581.0
2018-10-12 10:50:00,76.12,76.39,76.05,76.12,179482.0,70.1024,70.3511,70.0379,70.1024,179482.0
2018-10-12 11:00:00,76.13,76.3,76.11,76.27,216388.0,70.1116,70.2682,70.0932,70.2406,216388.0
2018-10-12 11:10:00,76.27,76.44,76.2,76.21,189948.0,70.2406,70.3971,70.1761,70.1853,189948.0
2018-10-12 11:20:00,76.22,76.26,76.02,76.08,195861.0,70.1945,70.2313,70.0103,70.0656,195861.0
2018-10-12 11:30:00,76.06,76.24,75.99,76.0,226096.0,70.0472,70.2129,69.9827,69.9919,226096.0
2018-10-12 11:40:00,76.01,76.01,75.66,75.82,222731.0,70.0011,70.0011,69.6788,69.8261,222731.0
2018-10-12 11:50:00,75.84,75.95,75.75,75.83,147678.0,69.8445,69.9459,69.7617,69.8353,147678.0
2018-10-12 12:00:00,75.82,75.84,75.43,75.57,142144.0,69.8261,69.8445,69.467,69.5959,142144.0
2018-10-12 12:10:00,75.56,75.71,75.45,75.5,162132.0,69.5867,69.7248,69.4854,69.5314,162132.0
2018-10-12 12:20:00,75.49,75.72,75.42,75.6,111232.0,69.5222,69.734,69.4578,69.6235,111232.0
2018-10-12 12:30:00,75.59,75.66,75.43,75.43,98804.0,69.6143,69.6788,69.467,69.467,98804.0
2018-10-12 12:40:00,75.43,75.51,75.28,75.3,190574.0,69.467,69.5406,69.3288,69.3472,190574.0
2018-10-12 12:50:00,75.3,75.81,75.28,75.81,118342.0,69.3472,69.8169,69.3288,69.8169,118342.0
2018-10-12 13:00:00,75.8,75.98,75.59,75.92,119173.0,69.8077,69.9735,69.6143,69.9182,119173.0
2018-10-12 13:10:00,75.93,75.99,75.71,75.77,101080.0,69.9274,69.9827,69.7248,69.7801,101080.0
2018-10-12 13:20:00,75.78,75.91,75.61,75.66,87555.0,69.7893,69.909,69.6327,69.6788,87555.0
2018-10-12 13:30:00,75.67,75.67,75.29,75.41,126461.0,69.688,69.688,69.338,69.4485,126461.0
2018-10-12 13:40:00,75.41,75.69,75.32,75.65,136561.0,69.4485,69.7064,69.3657,69.6696,136561.0
2018-10-12 13:50:00,75.65,75.67,75.42,75.47,105481.0,69.6696,69.688,69.4578,69.5038,105481.0
2018-10-12 14:00:00,75.48,75.53,75.13,75.2,122241.0,69.513,69.5591,69.1907,69.2551,122241.0
2018-10-12 14:10:00,75.19,75.36,74.91,75.29,163873.0,69.2459,69.4025,68.9881,69.338,163873.0
2018-10-12 14:20:00,75.29,75.43,75.14,75.4,117400.0,69.338,69.467,69.1999,69.4393,117400.0
2018-10-12 14:30:00,75.39,75.41,75.16,75.28,103117.0,69.4301,69.4485,69.2183,69.3288,103117.0
2018-10-12 14:40:00,75.27,75.32,75.13,75.17,101957.0,69.3196,69.3657,69.1907,69.2275,101957.0
2018-10-12 14:50:00,75.17,75.44,75.16,75.36,188608.0,69.2275,69.4762,69.2183,69.4025,188608.0
2018-10-12 15:00:00,75.37,75.48,75.18,75.45,222356.0,69.4117,69.513,69.2367,69.4854,222356.0
2018-10-12 15:10:00,75.45,75.59,75.42,75.47,228641.0,69.4854,69.6143,69.4578,69.5038,228641.0
2018-10-12 15:20:00,75.48,75.9,75.47,75.85,236013.0,69.513,69.8998,69.5038,69.8538,236013.0
2018-10-12 15:30:00,75.86,75.87,75.65,75.75,247877.0,69.863,69.8722,69.6696,69.7617,247877.0
2018-10-12 15:40:00,75.75,76.03,75.73,75.93,296994.0,69.7617,70.0195,69.7432,69.9274,296994.0
2018-10-12 15:50:00,75.94,76.14,75.84,75.87,721302.0,69.9366,70.1208,69.8445,69.8722,721302.0
2018-10-15 09:30:00,75.77,75.99,75.28,75.3,173399.0,69.7801,69.9827,69.3288,69.3472,173399.0
2018-10-15 09:40:00,75.32,75.83,75.25,75.63,106958.0,69.3657,69.8353,69.3012,69.6512,106958.0
2018-10-15 09:50:00,75.65,75.76,75.54,75.61,111669.0,69.6696,69.7709,69.5683,69.6327,111669.0
2018-10-15 10:00:00,75.62,75.62,75.21,75.43,148187.0,69.6419,69.6419,69.2644,69.467,148187.0
2018-10-15 10:10:00,75.42,75.56,75.32,75.37,110247.0,69.4578,69.5867,69.3657,69.4117,110247.0
2018-10-15 10:20:00,75.38,75.65,75.38,75.6,88245.0,69.4209,69.6696,69.4209,69.6235,88245.0
2018-10-15 10:30:00,75.6,75.69,75.54,75.6,108757.0,69.6235,69.7064,69.5683,69.6235,108757.0
2018-10-15 10:40:00,75.59,75.68,75.53,75.6,96512.0,69.6143,69.6972,69.5591,69.6235,96512.0
2018-10-15 10:50:00,75.6,75.9,75.56,75.87,100644.0,69.6235,69.8998,69.5867,69.8722,100644.0
2018-10-15 11:00:00,75.87,75.92,75.74,75.8,94946.0,69.8722,69.9182,69.7525,69.8077,94946.0
2018-10-15 11:10:00,75.81,76.01,75.79,75.87,106157.0,69.8169,70.0011,69.7985,69.8722,106157.0
2018-10-15 11:20:00,75.89,76.12,75.86,76.12,91965.0,69.8906,70.1024,69.863,70.1024,91965.0
2018-10-15 11:30:00,76.1,76.16,75.9,75.98,108882.0,70.084,70.1393,69.8998,69.9735,108882.0
2018-10-15 11:40:00,75.98,76.03,75.81,75.85,68839.0,69.9735,70.0195,69.8169,69.8538,68839.0
2018-10-15 11:50:00,75.87,75.94,75.59,75.67,126618.0,69.8722,69.9366,69.6143,69.688,126618.0
2018-10-15 12:00:00,75.67,75.68,75.47,75.49,103204.0,69.688,69.6972,69.5038,69.5222,103204.0
2018-10-15 12:10:00,75.5,75.65,75.42,75.64,69721.0,69.5314,69.6696,69.4578,69.6604,69721.0
2018-10-15 12:20:00,75.64,75.76,75.6,75.66,87185.0,69.6604,69.7709,69.6235,69.6788,87185.0
2018-10-15 12:30:00,75.67,75.81,75.57,75.75,49256.0,69.688,69.8169,69.5959,69.7617,49256.0
2018-10-15 12:40:00,75.75,75.77,75.55,75.66,51541.0,69.7617,69.7801,69.5775,69.6788,51541.0
2018-10-15 12:50:00,75.67,75.74,75.55,75.58,46442.0,69.688,69.7525,69.5775,69.6051,46442.0
2018-10-15 13:00:00,75.59,75.75,75.56,75.68,35528.0,69.6143,69.7617,69.5867,69.6972,35528.0
2018-10-15 13:10:00,75.68,75.71,75.64,75.64,34107.0,69.6972,69.7248,69.6604,69.6604,34107.0
2018-10-15 13:20:00,75.64,75.65,75.53,75.56,37979.0,69.6604,69.6696,69.5591,69.5867,37979.0
2018-10-15 13:30:00,75.55,75.7,75.51,75.59,66539.0,69.5775,69.7156,69.5406,69.6143,66539.0
2018-10-15 13:40:00,75.59,75.69,75.53,75.57,80750.0,69.6143,69.7064,69.5591,69.5959,80750.0
2018-10-15 13:50:00,75.59,75.6,75.4,75.45,72409.0,69.6143,69.6235,69.4393,69.4854,72409.0
2018-10-15 14:00:00,75.45,75.48,75.26,75.38,80497.0,69.4854,69.513,69.3104,69.4209,80497.0
2018-10-15 14:10:00,75.39,75.4,75.18,75.23,86459.0,69.4301,69.4393,69.2367,69.2828,86459.0
2018-10-15 14:20:00,75.23,75.31,75.15,75.15,70371.0,69.2828,69.3564,69.2091,69.2091,70371.0
2018-10-15 14:30:00,75.16,75.33,75.11,75.3,89389.0,69.2183,69.3749,69.1723,69.3472,89389.0
2018-10-15 14:40:00,75.3,75.47,75.3,75.45,88401.0,69.3472,69.5038,69.3472,69.4854,88401.0
2018-10-15 14:50:00,75.45,75.55,75.41,75.43,159230.0,69.4854,69.5775,69.4485,69.467,159230.0
2018-10-15 15:00:00,75.44,75.56,75.39,75.39,128600.0,69.4762,69.5867,69.4301,69.4301,128600.0
2018-10-15 15:10:00,75.4,75.42,75.23,75.27,119098.0,69.4393,69.4578,69.2828,69.3196,119098.0
2018-10-15 15:20:00,75.26,75.4,75.22,75.27,91659.0,69.3104,69.4393,69.2736,69.3196,91659.0
2018-10-15 15:30:00,75.27,75.33,75.15,75.29,182205.0,69.3196,69.3749,69.2091,69.338,182205.0
2018-10-15 15:40:00,75.29,75.4,75.13,75.24,223494.0,69.338,69.4393,69.1907,69.292,223494.0
2018-10-15 15:50:00,75.23,75.27,74.97,74.99,383983.0,69.2828,69.3196,69.0433,69.0617,383983.0
2018-10-16 09:30:00,75.66,75.74,75.32,75.52,197940.0,69.6788,69.7525,69.3657,69.5498,197940.0
2018-10-16 09:40:00,75.53,75.86,75.5,75.71,136567.0,69.5591,69.863,69.5314,69.7248,136567.0
2018-10-16 09:50:00,75.69,75.98,75.53,75.95,114665.0,69.7064,69.9735,69.5591,69.9459,114665.0
2018-10-16 10:00:00,75.93,76.04,75.84,75.89,119086.0,69.9274,70.0287,69.8445,69.8906,119086.0
2018-10-16 10:10:00,75.9,75.94,75.68,75.74,88882.0,69.8998,69.9366,69.6972,69.7525,88882.0
2018-10-16 10:20:00,75.73,75.94,75.71,75.87,96840.0,69.7432,69.9366,69.7248,69.8722,96840.0
2018-10-16 10:30:00,75.85,76.03,75.77,76.01,118082.0,69.8538,70.0195,69.7801,70.0011,118082.0
2018-10-16 10:40:00,76.05,76.27,76.04,76.19,167711.0,70.0379,70.2406,70.0287,70.1669,167711.0
2018-10-16 10:50:00,76.19,76.49,76.17,76.45,206855.0,70.1669,70.4432,70.1485,70.4063,206855.0
2018-10-16 11:00:00,76.46,76.62,76.36,76.6,147525.0,70.4155,70.5629,70.3234,70.5445,147525.0
2018-10-16 11:10:00,76.6,76.75,76.54,76.71,106008.0,70.5445,70.6826,70.4892,70.6458,106008.0
2018-10-16 11:20:00,76.72,76.77,76.61,76.65,107723.0,70.655,70.701,70.5537,70.5905,107723.0
2018-10-16 11:30:00,76.66,76.71,76.55,76.57,101814.0,70.5997,70.6458,70.4984,70.5168,101814.0
2018-10-16 11:40:00,76.58,76.72,76.58,76.71,71996.0,70.526,70.655,70.526,70.6458,71996.0
2018-10-16 11:50:00,76.71,76.93,76.62,76.93,106301.0,70.6458,70.8484,70.5629,70.8484,106301.0
2018-10-16 12:00:00,76.93,76.96,76.8,76.95,137647.0,70.8484,70.876,70.7287,70.8668,137647.0
2018-10-16 12:10:00,76.95,76.95,76.78,76.82,92975.0,70.8668,70.8668,70.7102,70.7471,92975.0
2018-10-16 12:20:00,76.82,76.93,76.8,76.9,96316.0,70.7471,70.8484,70.7287,70.8208,96316.0
2018-10-16 12:30:00,76.89,76.92,76.8,76.88,83348.0,70.8115,70.8392,70.7287,70.8023,83348.0
2018-10-16 12:40:00,76.87,76.98,76.86,76.98,137707.0,70.7931,70.8944,70.7839,70.8944,137707.0
2018-10-16 12:50:00,76.99,77.1,76.97,77.09,140700.0,70.9036,71.0049,70.8852,70.9957,140700.0
2018-10-16 13:00:00,77.1,77.13,76.96,76.99,72466.0,71.0049,71.0326,70.876,70.9036,72466.0
2018-10-16 13:10:00,77.0,77.06,76.95,77.02,56728.0,70.9128,70.9681,70.8668,70.9313,56728.0
2018-10-16 13:20:00,77.03,77.08,76.97,77.07,135727.0,70.9405,70.9865,70.8852,70.9773,135727.0
2018-10-16 13:30:00,77.08,77.2,77.04,77.19,110906.0,70.9865,71.097,70.9497,71.0878,110906.0
2018-10-16 13:40:00,77.18,77.28,77.12,77.28,58969.0,71.0786,71.1707,71.0234,71.1707,58969.0
2018-10-16 13:50:00,77.27,77.27,77.02,77.15,102572.0,71.1615,71.1615,70.9313,71.051,102572.0
2018-10-16 14:00:00,77.15,77.24,77.07,77.2,83657.0,71.051,71.1339,70.9773,71.097,83657.0
2018-10-16 14:10:00,77.21,77.27,77.04,77.06,79251.0,71.1062,71.1615,70.9497,70.9681,79251.0
2018-10-16 14:20:00,77.06,77.19,77.01,77.17,78479.0,70.9681,71.0878,70.9221,71.0694,78479.0
2018-10-16 14:30:00,77.17,77.22,77.05,77.05,86564.0,71.0694,71.1155,70.9589,70.9589,86564.0
2018-10-16 14:40:00,77.05,77.1,77.0,77.04,81806.0,70.9589,71.0049,70.9128,70.9497,81806.0
2018-10-16 14:50:00,77.03,77.05,76.92,76.95,96636.0,70.9405,70.9589,70.8392,70.8668,96636.0
2018-10-16 15:00:00,76.95,77.11,76.91,77.1,107859.0,70.8668,71.0142,70.83,71.0049,107859.0
2018-10-16 15:10:00,77.09,77.23,77.04,77.2,113785.0,70.9957,71.1247,70.9497,71.097,113785.0
2018-10-16 15:20:00,77.2,77.22,77.11,77.17,117233.0,71.097,71.1155,71.0142,71.0694,117233.0
2018-10-16 15:30:00,77.18,77.42,77.13,77.39,236141.0,71.0786,71.2996,71.0326,71.272,236141.0
2018-10-16 15:40:00,77.39,77.64,77.39,77.61,362391.0,71.272,71.5023,71.272,71.4746,362391.0
2018-10-16 15:50:00,77.61,77.65,77.49,77.5,720775.0,71.4746,71.5115,71.3641,71.3733,720775.0
2018-10-17 09:30:00,77.52,77.8,76.85,76.87,267373.0,71.3917,71.6496,70.7747,70.7931,267373.0
2018-10-17 09:40:00,76.87,77.04,76.67,76.7,189215.0,70.7931,70.9497,70.6089,70.6366,189215.0
2018-10-17 09:50:00,76.67,76.69,76.19,76.2,180572.0,70.6089,70.6274,70.1669,70.1761,180572.0
2018-10-17 10:00:00,76.21,76.39,76.02,76.33,142762.0,70.1853,70.3511,70.0103,70.2958,142762.0
2018-10-17 10:10:00,76.34,76.44,75.94,76.02,83270.0,70.305,70.3971,69.9366,70.0103,83270.0
2018-10-17 10:20:00,76.02,76.27,75.98,76.25,86594.0,70.0103,70.2406,69.9735,70.2221,86594.0
2018-10-17 10:30:00,76.25,76.35,76.15,76.17,84908.0,70.2221,70.3142,70.13,70.1485,84908.0
2018-10-17 10:40:00,76.16,76.36,76.11,76.35,94691.0,70.1393,70.3234,70.0932,70.3142,94691.0
2018-10-17 10:50:00,76.34,76.53,76.25,76.47,87641.0,70.305,70.48,70.2221,70.4247,87641.0
2018-10-17 11:00:00,76.48,76.74,76.43,76.7,85993.0,70.434,70.6734,70.3879,70.6366,85993.0
2018-10-17 11:10:00,76.69,76.89,76.65,76.85,116758.0,70.6274,70.8115,70.5905,70.7747,116758.0
2018-10-17 11:20:00,76.86,77.06,76.83,77.01,102518.0,70.7839,70.9681,70.7563,70.9221,102518.0
2018-10-17 11:30:00,77.04,77.15,76.82,76.84,157706.0,70.9497,71.051,70.7471,70.7655,157706.0
2018-10-17 11:40:00,76.84,77.25,76.83,77.16,133882.0,70.7655,71.1431,70.7563,71.0602,133882.0
2018-10-17 11:50:00,77.17,77.33,77.15,77.31,120178.0,71.0694,71.2168,71.051,71.1983,120178.0
2018-10-17 12:00:00,77.31,77.34,77.15,77.17,120434.0,71.1983,71.226,71.051,71.0694,120434.0
2018-10-17 12:10:00,77.17,77.18,77.03,77.03,314565.0,71.0694,71.0786,70.9405,70.9405,314565.0
2018-10-17 12:20:00,77.04,77.05,76.66,76.66,86378.0,70.9497,70.9589,70.5997,70.5997,86378.0
2018-10-17 12:30:00,76.68,76.75,76.61,76.73,61689.0,70.6181,70.6826,70.5537,70.6642,61689.0
2018-10-17 12:40:00,76.73,76.82,76.53,76.54,53594.0,70.6642,70.7471,70.48,70.4892,53594.0
2018-10-17 12:50:00,76.52,76.78,76.5,76.69,44843.0,70.4708,70.7102,70.4524,70.6274,44843.0
2018-10-17 13:00:00,76.69,76.75,76.52,76.53,94293.0,70.6274,70.6826,70.4708,70.48,94293.0
2018-10-17 13:10:00,76.53,76.7,76.52,76.6,92691.0,70.48,70.6366,70.4708,70.5445,92691.0
2018-10-17 13:20:00,76.61,76.71,76.56,76.62,60443.0,70.5537,70.6458,70.5076,70.5629,60443.0
2018-10-17 13:30:00,76.61,76.66,76.55,76.63,57092.0,70.5537,70.5997,70.4984,70.5721,57092.0
2018-10-17 13:40:00,76.63,76.63,76.5,76.5,48742.0,70.5721,70.5721,70.4524,70.4524,48742.0
2018-10-17 13:50:00,76.5,76.56,76.47,76.55,52573.0,70.4524,70.5076,70.4247,70.4984,52573.0
2018-10-17 14:00:00,76.54,76.71,76.37,76.71,105823.0,70.4892,70.6458,70.3327,70.6458,105823.0
2018-10-17 14:10:00,76.7,76.7,76.5,76.61,140223.0,70.6366,70.6366,70.4524,70.5537,140223.0
2018-10-17 14:20:00,76.6,76.6,76.34,76.5,117861.0,70.5445,70.5445,70.305,70.4524,117861.0
2018-10-17 14:30:00,76.49,76.57,76.42,76.55,52071.0,70.4432,70.5168,70.3787,70.4984,52071.0
2018-10-17 14:40:00,76.54,76.63,76.53,76.62,63549.0,70.4892,70.5721,70.48,70.5629,63549.0
2018-10-17 14:50:00,76.61,76.75,76.58,76.71,126995.0,70.5537,70.6826,70.526,70.6458,126995.0
2018-10-17 15:00:00,76.71,76.71,76.51,76.63,142614.0,70.6458,70.6458,70.4616,70.5721,142614.0
2018-10-17 15:10:00,76.63,76.69,76.51,76.56,126937.0,70.5721,70.6274,70.4616,70.5076,126937.0
2018-10-17 15:20:00,76.57,76.64,76.49,76.5,143559.0,70.5168,70.5813,70.4432,70.4524,143559.0
2018-10-17 15:30:00,76.51,76.57,76.36,76.49,177973.0,70.4616,70.5168,70.3234,70.4432,177973.0
2018-10-17 15:40:00,76.49,76.53,76.29,76.35,229657.0,70.4432,70.48,70.259,70.3142,229657.0
2018-10-17 15:50:00,76.34,76.52,76.34,76.5,576458.0,70.305,70.4708,70.305,70.4524,576458.0
2018-10-18 09:30:00,77.4,77.41,76.68,77.08,391310.0,71.2812,71.2904,70.6181,70.9865,391310.0
2018-10-18 09:40:00,77.1,77.26,76.88,77.14,148034.0,71.0049,71.1523,70.8023,71.0418,148034.0
2018-10-18 09:50:00,77.15,77.22,76.86,76.98,146223.0,71.051,71.1155,70.7839,70.8944,146223.0
2018-10-18 10:00:00,76.97,76.97,76.48,76.48,223214.0,70.8852,70.8852,70.434,70.434,223214.0
2018-10-18 10:10:00,76.49,76.73,76.44,76.68,150752.0,70.4432,70.6642,70.3971,70.6181,150752.0
2018-10-18 10:20:00,76.67,76.83,76.63,76.78,151109.0,70.6089,70.7563,70.5721,70.7102,151109.0
2018-10-18 10:30:00,76.77,76.88,76.66,76.81,112559.0,70.701,70.8023,70.5997,70.7379,112559.0
2018-10-18 10:40:00,76.81,76.87,76.6,76.61,248542.0,70.7379,70.7931,70.5445,70.5537,248542.0
2018-10-18 10:50:00,76.62,76.84,76.53,76.72,104608.0,70.5629,70.7655,70.48,70.655,104608.0
2018-10-18 11:00:00,76.73,76.8,76.35,76.43,116143.0,70.6642,70.7287,70.3142,70.3879,116143.0
2018-10-18 11:10:00,76.44,76.51,76.35,76.38,127170.0,70.3971,70.4616,70.3142,70.3419,127170.0
2018-10-18 11:20:00,76.37,76.4,76.08,76.12,95037.0,70.3327,70.3603,70.0656,70.1024,95037.0
2018-10-18 11:30:00,76.12,76.18,75.82,75.97,180143.0,70.1024,70.1577,69.8261,69.9643,180143.0
2018-10-18 11:40:00,75.96,76.02,75.6,75.75,145168.0,69.9551,70.0103,69.6235,69.7617,145168.0
2018-10-18 11:50:00,75.75,75.86,75.53,75.73,214206.0,69.7617,69.863,69.5591,69.7432,214206.0
2018-10-18 12:00:00,75.72,75.79,75.57,75.59,105014.0,69.734,69.7985,69.5959,69.6143,105014.0
2018-10-18 12:10:00,75.6,75.67,75.47,75.52,73181.0,69.6235,69.688,69.5038,69.5498,73181.0
2018-10-18 12:20:00,75.49,75.85,75.46,75.75,105593.0,69.5222,69.8538,69.4946,69.7617,105593.0
2018-10-18 12:30:00,75.76,75.76,75.53,75.68,74133.0,69.7709,69.7709,69.5591,69.6972,74133.0
2018-10-18 12:40:00,75.68,75.84,75.66,75.72,65693.0,69.6972,69.8445,69.6788,69.734,65693.0
2018-10-18 12:50:00,75.71,75.74,75.51,75.56,97866.0,69.7248,69.7525,69.5406,69.5867,97866.0
2018-10-18 13:00:00,75.57,75.64,75.36,75.38,107101.0,69.5959,69.6604,69.4025,69.4209,107101.0
2018-10-18 13:10:00,75.35,75.47,75.31,75.32,88112.0,69.3933,69.5038,69.3564,69.3657,88112.0
2018-10-18 13:20:00,75.32,75.37,75.19,75.25,142012.0,69.3657,69.4117,69.2459,69.3012,142012.0
2018-10-18 13:30:00,75.27,75.37,75.13,75.25,142061.0,69.3196,69.4117,69.1907,69.3012,142061.0
2018-10-18 13:40:00,75.25,75.25,75.04,75.2,96776.0,69.3012,69.3012,69.1078,69.2551,96776.0
2018-10-18 13:50:00,75.2,75.24,75.0,75.08,91122.0,69.2551,69.292,69.071,69.1446,91122.0
2018-10-18 14:00:00,75.07,75.44,75.02,75.36,105060.0,69.1354,69.4762,69.0894,69.4025,105060.0
2018-10-18 14:10:00,75.36,75.38,75.12,75.15,80063.0,69.4025,69.4209,69.1815,69.2091,80063.0
2018-10-18 14:20:00,75.16,75.43,75.12,75.29,152057.0,69.2183,69.467,69.1815,69.338,152057.0
2018-10-18 14:30:00,75.28,75.55,75.23,75.4,124917.0,69.3288,69.5775,69.2828,69.4393,124917.0
2018-10-18 14:40:00,75.4,75.69,75.35,75.45,131723.0,69.4393,69.7064,69.3933,69.4854,131723.0
2018-10-18 14:50:00,75.44,75.61,75.43,75.44,123284.0,69.4762,69.6327,69.467,69.4762,123284.0
2018-10-18 15:00:00,75.44,75.51,75.22,75.25,132072.0,69.4762,69.5406,69.2736,69.3012,132072.0
2018-10-18 15:10:00,75.25,75.48,75.19,75.31,147674.0,69.3012,69.513,69.2459,69.3564,147674.0
2018-10-18 15:20:00,75.31,75.56,75.27,75.48,137427.0,69.3564,69.5867,69.3196,69.513,137427.0
2018-10-18 15:30:00,75.47,75.65,75.36,75.65,197946.0,69.5038,69.6696,69.4025,69.6696,197946.0
2018-10-18 15:40:00,75.65,75.76,75.56,75.72,301751.0,69.6696,69.7709,69.5867,69.734,301751.0
2018-10-18 15:50:00,75.71,75.71,75.47,75.59,496865.0,69.7248,69.7248,69.5038,69.6143,496865.0
2018-10-19 09:30:00,75.83,76.05,75.33,75.84,567646.0,69.8353,70.0379,69.3749,69.8445,567646.0
2018-10-19 09:40:00,75.84,76.0,75.71,75.74,135581.0,69.8445,69.9919,69.7248,69.7525,135581.0
2018-10-19 09:50:00,75.74,75.86,75.66,75.71,122294.0,69.7525,69.863,69.6788,69.7248,122294.0
2018-10-19 10:00:00,75.72,75.79,75.57,75.64,151803.0,69.734,69.7985,69.5959,69.6604,151803.0
2018-10-19 10:10:00,75.65,75.66,75.32,75.33,105508.0,69.6696,69.6788,69.3657,69.3749,105508.0
2018-10-19 10:20:00,75.34,75.52,75.27,75.46,100778.0,69.3841,69.5498,69.3196,69.4946,100778.0
2018-10-19 10:30:00,75.44,75.5,75.17,75.18,94469.0,69.4762,69.5314,69.2275,69.2367,94469.0
2018-10-19 10:40:00,75.18,75.2,74.9,74.92,189484.0,69.2367,69.2551,68.9789,68.9973,189484.0
2018-10-19 10:50:00,74.93,75.06,74.81,75.06,175244.0,69.0065,69.1262,68.896,69.1262,175244.0
2018-10-19 11:00:00,75.07,75.21,74.97,75.05,118936.0,69.1354,69.2644,69.0433,69.117,118936.0
2018-10-19 11:10:00,75.05,75.32,75.01,75.17,98612.0,69.117,69.3657,69.0802,69.2275,98612.0
2018-10-19 11:20:00,75.18,75.18,75.0,75.01,92349.0,69.2367,69.2367,69.071,69.0802,92349.0
2018-10-19 11:30:00,75.01,75.03,74.8,74.9,112438.0,69.0802,69.0986,68.8868,68.9789,112438.0
2018-10-19 11:40:00,74.89,74.9,74.73,74.81,65082.0,68.9697,68.9789,68.8223,68.896,65082.0
2018-10-19 11:50:00,74.81,75.02,74.77,75.01,104273.0,68.896,69.0894,68.8591,69.0802,104273.0
2018-10-19 12:00:00,75.02,75.06,74.89,74.98,110878.0,69.0894,69.1262,68.9697,69.0525,110878.0
2018-10-19 12:10:00,74.99,74.99,74.66,74.72,101226.0,69.0617,69.0617,68.7578,68.8131,101226.0
2018-10-19 12:20:00,74.7,74.71,74.47,74.55,133988.0,68.7947,68.8039,68.5829,68.6565,133988.0
2018-10-19 12:30:00,74.55,74.55,74.29,74.37,84170.0,68.6565,68.6565,68.4171,68.4908,84170.0
2018-10-19 12:40:00,74.36,74.62,74.29,74.61,104984.0,68.4815,68.721,68.4171,68.7118,104984.0
2018-10-19 12:50:00,74.61,74.75,74.43,74.68,62046.0,68.7118,68.8407,68.546,68.7763,62046.0
2018-10-19 13:00:00,74.67,74.7,74.48,74.56,63482.0,68.767,68.7947,68.5921,68.6657,63482.0
2018-10-19 13:10:00,74.57,74.9,74.57,74.85,71667.0,68.6749,68.9789,68.6749,68.9328,71667.0
2018-10-19 13:20:00,74.85,74.91,74.76,74.85,54202.0,68.9328,68.9881,68.8499,68.9328,54202.0
2018-10-19 13:30:00,74.84,74.96,74.78,74.82,76151.0,68.9236,69.0341,68.8683,68.9052,76151.0
2018-10-19 13:40:00,74.81,74.88,74.66,74.72,49310.0,68.896,68.9604,68.7578,68.8131,49310.0
2018-10-19 13:50:00,74.72,74.73,74.53,74.53,60653.0,68.8131,68.8223,68.6381,68.6381,60653.0
2018-10-19 14:00:00,74.52,74.54,74.14,74.29,92096.0,68.6289,68.6473,68.2789,68.4171,92096.0
2018-10-19 14:10:00,74.29,74.39,74.26,74.37,76402.0,68.4171,68.5092,68.3895,68.4908,76402.0
2018-10-19 14:20:00,74.37,74.58,74.3,74.46,92346.0,68.4908,68.6842,68.4263,68.5736,92346.0
2018-10-19 14:30:00,74.47,74.48,74.34,74.42,81223.0,68.5829,68.5921,68.4631,68.5368,81223.0
2018-10-19 14:40:00,74.42,74.46,74.31,74.41,110743.0,68.5368,68.5736,68.4355,68.5276,110743.0
2018-10-19 14:50:00,74.41,74.42,74.34,74.35,100674.0,68.5276,68.5368,68.4631,68.4723,100674.0
2018-10-19 15:00:00,74.35,74.39,74.16,74.22,128364.0,68.4723,68.5092,68.2974,68.3526,128364.0
2018-10-19 15:10:00,74.22,74.38,74.17,74.37,127170.0,68.3526,68.5,68.3066,68.4908,127170.0
2018-10-19 15:20:00,74.38,74.48,74.33,74.4,169267.0,68.5,68.5921,68.4539,68.5184,169267.0
2018-10-19 15:30:00,74.41,74.41,74.23,74.28,221701.0,68.5276,68.5276,68.3618,68.4079,221701.0
2018-10-19 15:40:00,74.27,74.35,74.22,74.27,243925.0,68.3987,68.4723,68.3526,68.3987,243925.0
2018-10-19 15:50:00,74.26,74.41,74.17,74.2,441050.0,68.3895,68.5276,68.3066,68.3342,441050.0
2018-10-22 09:30:00,74.65,75.16,74.54,75.03,242366.0,68.7486,69.2183,68.6473,69.0986,242366.0
2018-10-22 09:40:00,75.03,75.1,74.62,74.97,200073.0,69.0986,69.163,68.721,69.0433,200073.0
2018-10-22 09:50:00,74.95,74.98,74.3,74.39,129490.0,69.0249,69.0525,68.4263,68.5092,129490.0
2018-10-22 10:00:00,74.39,74.56,74.36,74.54,131843.0,68.5092,68.6657,68.4815,68.6473,131843.0
2018-10-22 10:10:00,74.54,74.71,74.5,74.62,171664.0,68.6473,68.8039,68.6105,68.721,171664.0
2018-10-22 10:20:00,74.62,74.71,74.42,74.51,96546.0,68.721,68.8039,68.5368,68.6197,96546.0
2018-10-22 10:30:00,74.5,74.74,74.45,74.73,139439.0,68.6105,68.8315,68.5644,68.8223,139439.0
2018-10-22 10:40:00,74.73,75.09,74.71,75.02,230595.0,68.8223,69.1538,68.8039,69.0894,230595.0
2018-10-22 10:50:00,75.0,75.04,74.88,74.95,416415.0,69.071,69.1078,68.9604,69.0249,416415.0
2018-10-22 11:00:00,74.94,75.01,74.88,74.91,95059.0,69.0157,69.0802,68.9604,68.9881,95059.0
2018-10-22 11:10:00,74.91,75.06,74.87,75.03,165496.0,68.9881,69.1262,68.9512,69.0986,165496.0
2018-10-22 11:20:00,75.03,75.16,74.91,74.95,193300.0,69.0986,69.2183,68.9881,69.0249,193300.0
2018-10-22 11:30:00,74.95,75.0,74.87,74.92,128092.0,69.0249,69.071,68.9512,68.9973,128092.0
2018-10-22 11:40:00,74.92,74.93,74.76,74.83,135951.0,68.9973,69.0065,68.8499,68.9144,135951.0
2018-10-22 11:50:00,74.82,74.91,74.68,74.89,104518.0,68.9052,68.9881,68.7763,68.9697,104518.0
2018-10-22 12:00:00,74.9,75.05,74.78,74.97,151767.0,68.9789,69.117,68.8683,69.0433,151767.0
2018-10-22 12:10:00,74.97,74.99,74.74,74.84,196495.0,69.0433,69.0617,68.8315,68.9236,196495.0
2018-10-22 12:20:00,74.84,74.87,74.6,74.72,129721.0,68.9236,68.9512,68.7026,68.8131,129721.0
2018-10-22 12:30:00,74.72,74.85,74.64,74.75,133766.0,68.8131,68.9328,68.7394,68.8407,133766.0
2018-10-22 12:40:00,74.76,74.86,74.73,74.73,144877.0,68.8499,68.942,68.8223,68.8223,144877.0
2018-10-22 12:50:00,74.72,74.97,74.71,74.92,100895.0,68.8131,69.0433,68.8039,68.9973,100895.0
2018-10-22 13:00:00,74.91,75.14,74.87,75.07,106367.0,68.9881,69.1999,68.9512,69.1354,106367.0
2018-10-22 13:10:00,75.08,75.21,75.05,75.12,178896.0,69.1446,69.2644,69.117,69.1815,178896.0
2018-10-22 13:20:00,75.11,75.12,74.94,74.99,85308.0,69.1723,69.1815,69.0157,69.0617,85308.0
2018-10-22 13:30:00,74.99,75.07,74.94,74.99,72508.0,69.0617,69.1354,69.0157,69.0617,72508.0
2018-10-22 13:40:00,75.0,75.07,74.94,75.04,118177.0,69.071,69.1354,69.0157,69.1078,118177.0
2018-10-22 13:50:00,75.03,75.04,74.94,75.0,54873.0,69.0986,69.1078,69.0157,69.071,54873.0
2018-10-22 14:00:00,75.0,75.07,74.95,75.03,273648.0,69.071,69.1354,69.0249,69.0986,273648.0
2018-10-22 14:10:00,75.03,75.1,74.88,74.95,68884.0,69.0986,69.163,68.9604,69.0249,68884.0
2018-10-22 14:20:00,74.95,75.05,74.93,74.93,59201.0,69.0249,69.117,69.0065,69.0065,59201.0
2018-10-22 14:30:00,74.92,75.03,74.87,74.95,81942.0,68.9973,69.0986,68.9512,69.0249,81942.0
2018-10-22 14:40:00,74.97,75.06,74.95,75.02,78190.0,69.0433,69.1262,69.0249,69.0894,78190.0
2018-10-22 14:50:00,75.03,75.05,74.93,74.96,92651.0,69.0986,69.117,69.0065,69.0341,92651.0
2018-10-22 15:00:00,74.95,75.1,74.9,75.0,107158.0,69.0249,69.163,68.9789,69.071,107158.0
2018-10-22 15:10:00,74.99,75.0,74.91,74.91,136053.0,69.0617,69.071,68.9881,68.9881,136053.0
2018-10-22 15:20:00,74.92,74.96,74.91,74.95,183726.0,68.9973,69.0341,68.9881,69.0249,183726.0
2018-10-22 15:30:00,74.95,75.03,74.9,74.9,310451.0,69.0249,69.0986,68.9789,68.9789,310451.0
2018-10-22 15:40:00,74.9,74.98,74.84,74.94,238495.0,68.9789,69.0525,68.9236,69.0157,238495.0
2018-10-22 15:50:00,74.94,75.01,74.87,74.89,397065.0,69.0157,69.0802,68.9512,68.9697,397065.0
2018-10-23 09:30:00,74.19,74.38,73.75,73.85,261946.0,68.325,68.5,67.9198,68.0119,261946.0
2018-10-23 09:40:00,73.84,74.04,73.65,73.8,192169.0,68.0027,68.1868,67.8277,67.9658,192169.0
2018-10-23 09:50:00,73.78,73.87,73.46,73.47,174036.0,67.9474,68.0303,67.6527,67.6619,174036.0
2018-10-23 10:00:00,73.46,73.62,72.87,72.96,352608.0,67.6527,67.8,67.1093,67.1922,352608.0
2018-10-23 10:10:00,72.94,73.11,72.6,72.71,214855.0,67.1738,67.3304,66.8607,66.962,214855.0
2018-10-23 10:20:00,72.72,72.94,72.65,72.79,213925.0,66.9712,67.1738,66.9067,67.0357,213925.0
2018-10-23 10:30:00,72.8,72.8,72.47,72.72,229521.0,67.0449,67.0449,66.741,66.9712,229521.0
2018-10-23 10:40:00,72.72,72.99,72.58,72.84,199232.0,66.9712,67.2199,66.8423,67.0817,199232.0
2018-10-23 10:50:00,72.86,72.89,72.59,72.61,172909.0,67.1001,67.1278,66.8515,66.8699,172909.0
2018-10-23 11:00:00,72.6,72.61,72.4,72.47,238078.0,66.8607,66.8699,66.6765,66.741,238078.0
2018-10-23 11:10:00,72.48,72.59,72.26,72.5,210247.0,66.7502,66.8515,66.5476,66.7686,210247.0
2018-10-23 11:20:00,72.5,72.6,72.46,72.46,243225.0,66.7686,66.8607,66.7318,66.7318,243225.0
2018-10-23 11:30:00,72.46,72.53,72.34,72.39,142477.0,66.7318,66.7962,66.6212,66.6673,142477.0
2018-10-23 11:40:00,72.39,72.45,72.26,72.32,135887.0,66.6673,66.7225,66.5476,66.6028,135887.0
2018-10-23 11:50:00,72.33,72.35,72.07,72.1,142208.0,66.612,66.6304,66.3726,66.4002,142208.0
2018-10-23 12:00:00,72.1,72.71,72.1,72.67,204387.0,66.4002,66.962,66.4002,66.9252,204387.0
2018-10-23 12:10:00,72.65,72.72,72.58,72.64,157429.0,66.9067,66.9712,66.8423,66.8975,157429.0
2018-10-23 12:20:00,72.64,72.82,72.6,72.75,158332.0,66.8975,67.0633,66.8607,66.9988,158332.0
2018-10-23 12:30:00,72.76,72.98,72.74,72.94,250991.0,67.008,67.2106,66.9896,67.1738,250991.0
2018-10-23 12:40:00,72.94,73.05,72.86,72.88,130141.0,67.1738,67.2751,67.1001,67.1185,130141.0
2018-10-23 12:50:00,72.88,72.93,72.5,72.56,260544.0,67.1185,67.1646,66.7686,66.8238,260544.0
2018-10-23 13:00:00,72.56,73.06,72.49,73.03,198544.0,66.8238,67.2843,66.7594,67.2567,198544.0
2018-10-23 13:10:00,73.02,73.08,72.88,72.96,97097.0,67.2475,67.3027,67.1185,67.1922,97097.0
2018-10-23 13:20:00,72.96,73.15,72.92,73.06,108715.0,67.1922,67.3672,67.1554,67.2843,108715.0
2018-10-23 13:30:00,73.06,73.22,72.9,73.01,128260.0,67.2843,67.4317,67.137,67.2383,128260.0
2018-10-23 13:40:00,73.02,73.05,72.83,72.83,107558.0,67.2475,67.2751,67.0725,67.0725,107558.0
2018-10-23 13:50:00,72.83,73.0,72.71,72.75,70590.0,67.0725,67.2291,66.962,66.9988,70590.0
2018-10-23 14:00:00,72.73,73.12,72.72,73.11,96571.0,66.9804,67.3396,66.9712,67.3304,96571.0
2018-10-23 14:10:00,73.12,73.45,73.09,73.43,74579.0,67.3396,67.6435,67.3119,67.6251,74579.0
2018-10-23 14:20:00,73.43,73.51,73.36,73.45,91800.0,67.6251,67.6987,67.5606,67.6435,91800.0
2018-10-23 14:30:00,73.44,73.62,73.44,73.53,130238.0,67.6343,67.8,67.6343,67.7172,130238.0
2018-10-23 14:40:00,73.54,73.63,73.48,73.51,183678.0,67.7264,67.8093,67.6711,67.6987,183678.0
2018-10-23 14:50:00,73.51,73.68,73.49,73.64,129239.0,67.6987,67.8553,67.6803,67.8185,129239.0
2018-10-23 15:00:00,73.63,73.69,73.5,73.58,315251.0,67.8093,67.8645,67.6895,67.7632,315251.0
2018-10-23 15:10:00,73.57,73.67,73.46,73.5,131379.0,67.754,67.8461,67.6527,67.6895,131379.0
2018-10-23 15:20:00,73.51,73.6,73.45,73.47,270264.0,67.6987,67.7816,67.6435,67.6619,270264.0
2018-10-23 15:30:00,73.48,73.63,73.41,73.48,181158.0,67.6711,67.8093,67.6067,67.6711,181158.0
2018-10-23 15:40:00,73.49,73.55,73.36,73.38,354220.0,67.6803,67.7356,67.5606,67.579,354220.0
2018-10-23 15:50:00,73.37,73.45,73.14,73.33,1360127.0,67.5698,67.6435,67.358,67.533,1360127.0
2018-10-24 09:30:00,73.47,74.34,73.46,74.2,300120.0,67.6619,68.4631,67.6527,68.3342,300120.0
2018-10-24 09:40:00,74.22,74.52,74.02,74.37,224907.0,68.3526,68.6289,68.1684,68.4908,224907.0
2018-10-24 09:50:00,74.38,74.61,74.32,74.55,441866.0,68.5,68.7118,68.4447,68.6565,441866.0
2018-10-24 10:00:00,74.55,74.57,74.17,74.46,326276.0,68.6565,68.6749,68.3066,68.5736,326276.0
2018-10-24 10:10:00,74.47,74.56,74.11,74.4,220992.0,68.5829,68.6657,68.2513,68.5184,220992.0
2018-10-24 10:20:00,74.39,74.4,73.97,74.24,350461.0,68.5092,68.5184,68.1224,68.371,350461.0
2018-10-24 10:30:00,74.24,74.58,74.18,74.29,269983.0,68.371,68.6842,68.3158,68.4171,269983.0
2018-10-24 10:40:00,74.3,74.57,74.29,74.54,126574.0,68.4263,68.6749,68.4171,68.6473,126574.0
2018-10-24 10:50:00,74.53,74.56,74.38,74.48,73197.0,68.6381,68.6657,68.5,68.5921,73197.0
2018-10-24 11:00:00,74.48,74.57,73.87,73.89,131603.0,68.5921,68.6749,68.0303,68.0487,131603.0
2018-10-24 11:10:00,73.92,74.07,73.82,73.9,134035.0,68.0763,68.2145,67.9842,68.0579,134035.0
2018-10-24 11:20:00,73.9,74.07,73.71,73.75,196752.0,68.0579,68.2145,67.8829,67.9198,196752.0
2018-10-24 11:30:00,73.74,73.81,73.58,73.75,135992.0,67.9106,67.975,67.7632,67.9198,135992.0
2018-10-24 11:40:00,73.79,74.13,73.72,74.05,93505.0,67.9566,68.2697,67.8921,68.1961,93505.0
2018-10-24 11:50:00,74.05,74.5,74.0,74.43,127753.0,68.1961,68.6105,68.15,68.546,127753.0
2018-10-24 12:00:00,74.44,74.47,74.29,74.32,66198.0,68.5552,68.5829,68.4171,68.4447,66198.0
2018-10-24 12:10:00,74.32,74.54,74.31,74.34,74009.0,68.4447,68.6473,68.4355,68.4631,74009.0
2018-10-24 12:20:00,74.33,74.41,74.24,74.35,68379.0,68.4539,68.5276,68.371,68.4723,68379.0
2018-10-24 12:30:00,74.36,74.37,74.15,74.19,57500.0,68.4815,68.4908,68.2882,68.325,57500.0
2018-10-24 12:40:00,74.2,74.23,74.09,74.1,63405.0,68.3342,68.3618,68.2329,68.2421,63405.0
2018-10-24 12:50:00,74.1,74.41,73.99,74.29,128441.0,68.2421,68.5276,68.1408,68.4171,128441.0
2018-10-24 13:00:00,74.28,74.29,73.68,73.71,132764.0,68.4079,68.4171,67.8553,67.8829,132764.0
2018-10-24 13:10:00,73.7,73.86,73.56,73.78,117869.0,67.8737,68.0211,67.7448,67.9474,117869.0
2018-10-24 13:20:00,73.77,73.82,73.63,73.69,109678.0,67.9382,67.9842,67.8093,67.8645,109678.0
2018-10-24 13:30:00,73.71,73.74,73.41,73.41,114602.0,67.8829,67.9106,67.6067,67.6067,114602.0
2018-10-24 13:40:00,73.41,73.59,73.38,73.49,157117.0,67.6067,67.7724,67.579,67.6803,157117.0
2018-10-24 13:50:00,73.5,73.55,73.28,73.37,99026.0,67.6895,67.7356,67.4869,67.5698,99026.0
2018-10-24 14:00:00,73.37,73.41,73.09,73.12,128688.0,67.5698,67.6067,67.3119,67.3396,128688.0
2018-10-24 14:10:00,73.13,73.42,73.13,73.42,93554.0,67.3488,67.6159,67.3488,67.6159,93554.0
2018-10-24 14:20:00,73.42,73.72,73.33,73.68,140093.0,67.6159,67.8921,67.533,67.8553,140093.0
2018-10-24 14:30:00,73.68,73.8,73.6,73.73,85600.0,67.8553,67.9658,67.7816,67.9014,85600.0
2018-10-24 14:40:00,73.72,73.81,73.38,73.44,177722.0,67.8921,67.975,67.579,67.6343,177722.0
2018-10-24 14:50:00,73.44,73.61,73.38,73.52,93944.0,67.6343,67.7908,67.579,67.708,93944.0
2018-10-24 15:00:00,73.53,73.53,73.18,73.3,109235.0,67.7172,67.7172,67.3948,67.5053,109235.0
2018-10-24 15:10:00,73.31,73.5,73.27,73.28,130368.0,67.5146,67.6895,67.4777,67.4869,130368.0
2018-10-24 15:20:00,73.29,73.38,73.01,73.05,180018.0,67.4961,67.579,67.2383,67.2751,180018.0
2018-10-24 15:30:00,73.04,73.17,72.84,72.99,266018.0,67.2659,67.3856,67.0817,67.2199,266018.0
2018-10-24 15:40:00,72.98,73.04,72.59,72.63,356529.0,67.2106,67.2659,66.8515,66.8883,356529.0
2018-10-24 15:50:00,72.63,72.66,71.95,72.13,737922.0,66.8883,66.9159,66.2621,66.4278,737922.0
2018-10-25 09:30:00,72.69,72.76,72.26,72.39,225713.0,66.9436,67.008,66.5476,66.6673,225713.0
2018-10-25 09:40:00,72.4,72.62,72.23,72.56,122515.0,66.6765,66.8791,66.5199,66.8238,122515.0
2018-10-25 09:50:00,72.58,72.69,72.41,72.55,123004.0,66.8423,66.9436,66.6857,66.8146,123004.0
2018-10-25 10:00:00,72.57,72.8,72.49,72.61,258012.0,66.8331,67.0449,66.7594,66.8699,258012.0
2018-10-25 10:10:00,72.59,72.7,72.42,72.53,139191.0,66.8515,66.9528,66.6949,66.7962,139191.0
2018-10-25 10:20:00,72.51,72.76,72.45,72.72,161491.0,66.7778,67.008,66.7225,66.9712,161491.0
2018-10-25 10:30:00,72.72,72.9,72.5,72.76,184677.0,66.9712,67.137,66.7686,67.008,184677.0
2018-10-25 10:40:00,72.77,73.04,72.75,72.83,96879.0,67.0172,67.2659,66.9988,67.0725,96879.0
2018-10-25 10:50:00,72.84,72.98,72.67,72.69,110841.0,67.0817,67.2106,66.9252,66.9436,110841.0
2018-10-25 11:00:00,72.68,72.9,72.64,72.9,143278.0,66.9344,67.137,66.8975,67.137,143278.0
2018-10-25 11:10:00,72.89,73.2,72.82,73.18,194786.0,67.1278,67.4133,67.0633,67.3948,194786.0
2018-10-25 11:20:00,73.2,73.41,73.19,73.37,166624.0,67.4133,67.6067,67.404,67.5698,166624.0
2018-10-25 11:30:00,73.37,73.5,73.36,73.46,118551.0,67.5698,67.6895,67.5606,67.6527,118551.0
2018-10-25 11:40:00,73.46,73.46,73.23,73.39,127806.0,67.6527,67.6527,67.4409,67.5882,127806.0
2018-10-25 11:50:00,73.39,73.43,73.28,73.3,94860.0,67.5882,67.6251,67.4869,67.5053,94860.0
2018-10-25 12:00:00,73.31,73.4,73.12,73.38,90975.0,67.5146,67.5974,67.3396,67.579,90975.0
2018-10-25 12:10:00,73.37,73.4,73.05,73.12,82519.0,67.5698,67.5974,67.2751,67.3396,82519.0
2018-10-25 12:20:00,73.11,73.23,73.05,73.14,106566.0,67.3304,67.4409,67.2751,67.358,106566.0
2018-10-25 12:30:00,73.13,73.28,73.08,73.2,77555.0,67.3488,67.4869,67.3027,67.4133,77555.0
2018-10-25 12:40:00,73.21,73.32,73.13,73.22,81348.0,67.4225,67.5238,67.3488,67.4317,81348.0
2018-10-25 12:50:00,73.22,73.26,73.13,73.21,41847.0,67.4317,67.4685,67.3488,67.4225,41847.0
2018-10-25 13:00:00,73.2,73.27,73.0,73.04,65997.0,67.4133,67.4777,67.2291,67.2659,65997.0
2018-10-25 13:10:00,73.04,73.09,72.98,73.06,137110.0,67.2659,67.3119,67.2106,67.2843,137110.0
2018-10-25 13:20:00,73.06,73.19,73.05,73.19,54831.0,67.2843,67.404,67.2751,67.404,54831.0
2018-10-25 13:30:00,73.19,73.28,73.07,73.27,170521.0,67.404,67.4869,67.2935,67.4777,170521.0
2018-10-25 13:40:00,73.28,73.35,73.24,73.32,79559.0,67.4869,67.5514,67.4501,67.5238,79559.0
2018-10-25 13:50:00,73.36,73.38,73.23,73.37,65919.0,67.5606,67.579,67.4409,67.5698,65919.0
2018-10-25 14:00:00,73.37,73.38,73.23,73.27,103998.0,67.5698,67.579,67.4409,67.4777,103998.0
2018-10-25 14:10:00,73.27,73.32,73.16,73.21,112396.0,67.4777,67.5238,67.3764,67.4225,112396.0
2018-10-25 14:20:00,73.21,73.24,73.07,73.15,156941.0,67.4225,67.4501,67.2935,67.3672,156941.0
2018-10-25 14:30:00,73.16,73.31,73.15,73.28,144940.0,67.3764,67.5146,67.3672,67.4869,144940.0
2018-10-25 14:40:00,73.28,73.46,73.25,73.42,335047.0,67.4869,67.6527,67.4593,67.6159,335047.0
2018-10-25 14:50:00,73.42,73.46,73.27,73.27,141846.0,67.6159,67.6527,67.4777,67.4777,141846.0
2018-10-25 15:00:00,73.28,73.39,73.22,73.31,160786.0,67.4869,67.5882,67.4317,67.5146,160786.0
2018-10-25 15:10:00,73.3,73.37,73.23,73.34,177561.0,67.5053,67.5698,67.4409,67.5422,177561.0
2018-10-25 15:20:00,73.34,73.42,73.26,73.38,192886.0,67.5422,67.6159,67.4685,67.579,192886.0
2018-10-25 15:30:00,73.39,73.39,73.16,73.21,206586.0,67.5882,67.5882,67.3764,67.4225,206586.0
2018-10-25 15:40:00,73.21,73.33,72.99,73.24,321072.0,67.4225,67.533,67.2199,67.4501,321072.0
2018-10-25 15:50:00,73.25,73.25,72.99,73.13,597830.0,67.4593,67.4593,67.2199,67.3488,597830.0
2018-10-26 09:30:00,72.0,72.17,71.51,72.03,391319.0,66.3081,66.4647,65.8569,66.3357,391319.0
2018-10-26 09:40:00,72.06,72.44,72.0,72.39,132485.0,66.3634,66.7133,66.3081,66.6673,132485.0
2018-10-26 09:50:00,72.38,72.38,71.82,71.99,117057.0,66.6581,66.6581,66.1423,66.2989,117057.0
2018-10-26 10:00:00,72.0,72.04,71.07,71.22,196517.0,66.3081,66.345,65.4516,65.5898,196517.0
2018-10-26 10:10:00,71.24,71.48,71.04,71.36,255376.0,65.6082,65.8292,65.424,65.7187,255376.0
2018-10-26 10:20:00,71.37,71.65,71.26,71.33,142952.0,65.7279,65.9858,65.6266,65.6911,142952.0
2018-10-26 10:30:00,71.32,71.42,71.06,71.19,199765.0,65.6819,65.774,65.4424,65.5622,199765.0
2018-10-26 10:40:00,71.17,71.25,70.88,70.96,186584.0,65.5437,65.6174,65.2767,65.3503,186584.0
2018-10-26 10:50:00,70.96,71.08,70.69,70.73,163537.0,65.3503,65.4608,65.1017,65.1385,163537.0
2018-10-26 11:00:00,70.73,71.18,70.71,71.08,268802.0,65.1385,65.5529,65.1201,65.4608,268802.0
2018-10-26 11:10:00,71.07,71.43,71.04,71.37,173308.0,65.4516,65.7832,65.424,65.7279,173308.0
2018-10-26 11:20:00,71.38,71.71,71.31,71.59,120611.0,65.7371,66.041,65.6727,65.9305,120611.0
2018-10-26 11:30:00,71.6,71.95,71.6,71.8,157147.0,65.9397,66.2621,65.9397,66.1239,157147.0
2018-10-26 11:40:00,71.75,71.99,71.47,71.52,178870.0,66.0779,66.2989,65.82,65.8661,178870.0
2018-10-26 11:50:00,71.52,71.82,71.52,71.67,149328.0,65.8661,66.1423,65.8661,66.0042,149328.0
2018-10-26 12:00:00,71.67,72.17,71.66,72.11,127726.0,66.0042,66.4647,65.995,66.4094,127726.0
2018-10-26 12:10:00,72.14,72.14,71.88,72.09,80083.0,66.437,66.437,66.1976,66.391,80083.0
2018-10-26 12:20:00,72.09,72.22,71.98,72.15,71922.0,66.391,66.5107,66.2897,66.4463,71922.0
2018-10-26 12:30:00,72.14,72.26,72.04,72.23,69486.0,66.437,66.5476,66.345,66.5199,69486.0
2018-10-26 12:40:00,72.23,72.52,72.19,72.51,132745.0,66.5199,66.787,66.4831,66.7778,132745.0
2018-10-26 12:50:00,72.51,72.56,72.38,72.44,83604.0,66.7778,66.8238,66.6581,66.7133,83604.0
2018-10-26 13:00:00,72.44,72.67,72.43,72.48,105591.0,66.7133,66.9252,66.7041,66.7502,105591.0
2018-10-26 13:10:00,72.48,72.71,72.47,72.66,140905.0,66.7502,66.962,66.741,66.9159,140905.0
2018-10-26 13:20:00,72.65,72.66,72.39,72.42,81181.0,66.9067,66.9159,66.6673,66.6949,81181.0
2018-10-26 13:30:00,72.4,72.4,72.12,72.18,79647.0,66.6765,66.6765,66.4186,66.4739,79647.0
2018-10-26 13:40:00,72.22,72.47,72.19,72.39,104129.0,66.5107,66.741,66.4831,66.6673,104129.0
2018-10-26 13:50:00,72.4,72.56,72.33,72.48,89387.0,66.6765,66.8238,66.612,66.7502,89387.0
2018-10-26 14:00:00,72.46,72.52,71.98,72.09,92158.0,66.7318,66.787,66.2897,66.391,92158.0
2018-10-26 14:10:00,72.09,72.17,71.9,72.05,84284.0,66.391,66.4647,66.216,66.3542,84284.0
2018-10-26 14:20:00,72.05,72.29,71.91,72.18,98197.0,66.3542,66.5752,66.2252,66.4739,98197.0
2018-10-26 14:30:00,72.17,72.34,72.1,72.2,124742.0,66.4647,66.6212,66.4002,66.4923,124742.0
2018-10-26 14:40:00,72.21,72.31,71.97,72.02,98930.0,66.5015,66.5936,66.2805,66.3265,98930.0
2018-10-26 14:50:00,72.04,72.06,71.76,71.81,164436.0,66.345,66.3634,66.0871,66.1331,164436.0
2018-10-26 15:00:00,71.79,71.88,71.64,71.8,165626.0,66.1147,66.1976,65.9766,66.1239,165626.0
2018-10-26 15:10:00,71.8,71.95,71.62,71.9,154775.0,66.1239,66.2621,65.9582,66.216,154775.0
2018-10-26 15:20:00,71.9,72.18,71.88,71.97,211395.0,66.216,66.4739,66.1976,66.2805,211395.0
2018-10-26 15:30:00,71.97,72.07,71.75,71.99,391518.0,66.2805,66.3726,66.0779,66.2989,391518.0
2018-10-26 15:40:00,71.98,72.27,71.71,72.14,308049.0,66.2897,66.5568,66.041,66.437,308049.0
2018-10-26 15:50:00,72.15,72.42,71.86,72.05,583912.0,66.4463,66.6949,66.1792,66.3542,583912.0
2018-10-29 09:30:00,73.26,73.86,73.25,73.62,424388.0,67.4685,68.0211,67.4593,67.8,424388.0
2018-10-29 09:40:00,73.6,73.84,73.39,73.73,132203.0,67.7816,68.0027,67.5882,67.9014,132203.0
2018-10-29 09:50:00,73.72,73.83,73.5,73.69,326080.0,67.8921,67.9934,67.6895,67.8645,326080.0
2018-10-29 10:00:00,73.7,73.96,73.69,73.96,301537.0,67.8737,68.1132,67.8645,68.1132,301537.0
2018-10-29 10:10:00,73.97,73.97,73.68,73.86,169321.0,68.1224,68.1224,67.8553,68.0211,169321.0
2018-10-29 10:20:00,73.86,74.01,73.7,73.96,157533.0,68.0211,68.1592,67.8737,68.1132,157533.0
2018-10-29 10:30:00,73.97,73.99,73.59,73.63,100331.0,68.1224,68.1408,67.7724,67.8093,100331.0
2018-10-29 10:40:00,73.64,73.91,73.62,73.74,145752.0,67.8185,68.0671,67.8,67.9106,145752.0
2018-10-29 10:50:00,73.73,73.97,73.71,73.72,204834.0,67.9014,68.1224,67.8829,67.8921,204834.0
2018-10-29 11:00:00,73.72,73.86,73.65,73.67,144093.0,67.8921,68.0211,67.8277,67.8461,144093.0
2018-10-29 11:10:00,73.66,73.73,73.51,73.57,208257.0,67.8369,67.9014,67.6987,67.754,208257.0
2018-10-29 11:20:00,73.57,73.77,73.51,73.73,81057.0,67.754,67.9382,67.6987,67.9014,81057.0
2018-10-29 11:30:00,73.73,73.75,73.57,73.71,85716.0,67.9014,67.9198,67.754,67.8829,85716.0
2018-10-29 11:40:00,73.71,73.99,73.66,73.87,81066.0,67.8829,68.1408,67.8369,68.0303,81066.0
2018-10-29 11:50:00,73.86,73.93,73.6,73.61,99945.0,68.0211,68.0855,67.7816,67.7908,99945.0
2018-10-29 12:00:00,73.61,73.62,73.4,73.53,266892.0,67.7908,67.8,67.5974,67.7172,266892.0
2018-10-29 12:10:00,73.53,73.73,73.47,73.59,149250.0,67.7172,67.9014,67.6619,67.7724,149250.0
2018-10-29 12:20:00,73.59,73.7,73.43,73.67,221373.0,67.7724,67.8737,67.6251,67.8461,221373.0
2018-10-29 12:30:00,73.67,73.71,73.55,73.66,150901.0,67.8461,67.8829,67.7356,67.8369,150901.0
2018-10-29 12:40:00,73.66,73.86,73.59,73.6,235945.0,67.8369,68.0211,67.7724,67.7816,235945.0
2018-10-29 12:50:00,73.61,73.66,73.31,73.4,79772.0,67.7908,67.8369,67.5146,67.5974,79772.0
2018-10-29 13:00:00,73.41,73.7,73.4,73.7,132840.0,67.6067,67.8737,67.5974,67.8737,132840.0
2018-10-29 13:10:00,73.7,73.73,73.55,73.71,171187.0,67.8737,67.9014,67.7356,67.8829,171187.0
2018-10-29 13:20:00,73.71,73.71,73.49,73.49,92145.0,67.8829,67.8829,67.6803,67.6803,92145.0
2018-10-29 13:30:00,73.5,73.67,73.47,73.63,96157.0,67.6895,67.8461,67.6619,67.8093,96157.0
2018-10-29 13:40:00,73.62,73.69,73.51,73.58,127868.0,67.8,67.8645,67.6987,67.7632,127868.0
2018-10-29 13:50:00,73.58,73.71,73.54,73.55,196969.0,67.7632,67.8829,67.7264,67.7356,196969.0
2018-10-29 14:00:00,73.55,73.55,73.25,73.41,147562.0,67.7356,67.7356,67.4593,67.6067,147562.0
2018-10-29 14:10:00,73.4,73.4,73.08,73.19,225673.0,67.5974,67.5974,67.3027,67.404,225673.0
2018-10-29 14:20:00,73.18,73.25,72.99,72.99,103606.0,67.3948,67.4593,67.2199,67.2199,103606.0
2018-10-29 14:30:00,72.98,73.01,72.81,72.84,145763.0,67.2106,67.2383,67.0541,67.0817,145763.0
2018-10-29 14:40:00,72.86,73.12,72.82,72.88,97901.0,67.1001,67.3396,67.0633,67.1185,97901.0
2018-10-29 14:50:00,72.87,72.89,72.58,72.66,127745.0,67.1093,67.1278,66.8423,66.9159,127745.0
2018-10-29 15:00:00,72.67,72.69,72.35,72.46,127576.0,66.9252,66.9436,66.6304,66.7318,127576.0
2018-10-29 15:10:00,72.48,72.51,72.04,72.24,163847.0,66.7502,66.7778,66.345,66.5291,163847.0
2018-10-29 15:20:00,72.25,72.38,72.02,72.18,200172.0,66.5384,66.6581,66.3265,66.4739,200172.0
2018-10-29 15:30:00,72.17,72.22,71.84,71.91,278740.0,66.4647,66.5107,66.1608,66.2252,278740.0
2018-10-29 15:40:00,71.91,72.13,71.39,71.98,408487.0,66.2252,66.4278,65.7463,66.2897,408487.0
2018-10-29 15:50:00,71.98,72.2,71.97,72.2,1132931.0,66.2897,66.4923,66.2805,66.4923,1132931.0
2018-10-30 09:30:00,73.07,73.52,72.81,73.22,308594.0,67.2935,67.708,67.0541,67.4317,308594.0
2018-10-30 09:40:00,73.2,73.59,73.03,73.1,153701.0,67.4133,67.7724,67.2567,67.3212,153701.0
2018-10-30 09:50:00,73.09,73.81,73.04,73.68,195056.0,67.3119,67.975,67.2659,67.8553,195056.0
2018-10-30 10:00:00,73.68,73.69,73.28,73.37,138260.0,67.8553,67.8645,67.4869,67.5698,138260.0
2018-10-30 10:10:00,73.37,73.53,73.15,73.53,158172.0,67.5698,67.7172,67.3672,67.7172,158172.0
2018-10-30 10:20:00,73.54,73.79,73.5,73.64,153912.0,67.7264,67.9566,67.6895,67.8185,153912.0
2018-10-30 10:30:00,73.66,73.78,73.21,73.33,132503.0,67.8369,67.9474,67.4225,67.533,132503.0
2018-10-30 10:40:00,73.32,73.4,73.03,73.37,143265.0,67.5238,67.5974,67.2567,67.5698,143265.0
2018-10-30 10:50:00,73.37,73.74,73.3,73.74,168075.0,67.5698,67.9106,67.5053,67.9106,168075.0
2018-10-30 11:00:00,73.75,74.14,73.6,74.11,234864.0,67.9198,68.2789,67.7816,68.2513,234864.0
2018-10-30 11:10:00,74.1,74.3,73.82,74.3,269852.0,68.2421,68.4263,67.9842,68.4263,269852.0
2018-10-30 11:20:00,74.3,74.42,74.17,74.35,167850.0,68.4263,68.5368,68.3066,68.4723,167850.0
2018-10-30 11:30:00,74.35,74.56,74.32,74.52,204799.0,68.4723,68.6657,68.4447,68.6289,204799.0
2018-10-30 11:40:00,74.54,74.56,74.25,74.5,130928.0,68.6473,68.6657,68.3802,68.6105,130928.0
2018-10-30 11:50:00,74.49,74.55,74.08,74.09,122615.0,68.6013,68.6565,68.2237,68.2329,122615.0
2018-10-30 12:00:00,74.12,74.38,74.09,74.34,140531.0,68.2605,68.5,68.2329,68.4631,140531.0
2018-10-30 12:10:00,74.34,74.44,74.05,74.15,133539.0,68.4631,68.5552,68.1961,68.2882,133539.0
2018-10-30 12:20:00,74.16,74.28,74.13,74.18,272717.0,68.2974,68.4079,68.2697,68.3158,272717.0
2018-10-30 12:30:00,74.18,74.26,73.99,74.21,92407.0,68.3158,68.3895,68.1408,68.3434,92407.0
2018-10-30 12:40:00,74.2,74.26,74.08,74.15,160715.0,68.3342,68.3895,68.2237,68.2882,160715.0
2018-10-30 12:50:00,74.15,74.2,73.74,73.77,122298.0,68.2882,68.3342,67.9106,67.9382,122298.0
2018-10-30 13:00:00,73.77,73.93,73.67,73.84,109942.0,67.9382,68.0855,67.8461,68.0027,109942.0
2018-10-30 13:10:00,73.83,73.83,73.47,73.69,92746.0,67.9934,67.9934,67.6619,67.8645,92746.0
2018-10-30 13:20:00,73.68,73.81,73.46,73.47,76589.0,67.8553,67.975,67.6527,67.6619,76589.0
2018-10-30 13:30:00,73.47,73.52,73.22,73.42,90339.0,67.6619,67.708,67.4317,67.6159,90339.0
2018-10-30 13:40:00,73.41,73.69,73.41,73.67,74303.0,67.6067,67.8645,67.6067,67.8461,74303.0
2018-10-30 13:50:00,73.66,73.83,73.56,73.81,99161.0,67.8369,67.9934,67.7448,67.975,99161.0
2018-10-30 14:00:00,73.82,73.88,73.59,73.62,109011.0,67.9842,68.0395,67.7724,67.8,109011.0
2018-10-30 14:10:00,73.6,73.74,73.54,73.6,93207.0,67.7816,67.9106,67.7264,67.7816,93207.0
2018-10-30 14:20:00,73.6,73.86,73.6,73.69,111778.0,67.7816,68.0211,67.7816,67.8645,111778.0
2018-10-30 14:30:00,73.71,73.9,73.61,73.69,120798.0,67.8829,68.0579,67.7908,67.8645,120798.0
2018-10-30 14:40:00,73.71,73.79,73.61,73.77,97171.0,67.8829,67.9566,67.7908,67.9382,97171.0
2018-10-30 14:50:00,73.75,74.17,73.74,74.08,194294.0,67.9198,68.3066,67.9106,68.2237,194294.0
2018-10-30 15:00:00,74.09,74.11,73.85,74.02,106838.0,68.2329,68.2513,68.0119,68.1684,106838.0
2018-10-30 15:10:00,74.02,74.26,74.01,74.21,207712.0,68.1684,68.3895,68.1592,68.3434,207712.0
2018-10-30 15:20:00,74.22,74.35,74.11,74.24,168891.0,68.3526,68.4723,68.2513,68.371,168891.0
2018-10-30 15:30:00,74.26,74.33,74.09,74.11,283591.0,68.3895,68.4539,68.2329,68.2513,283591.0
2018-10-30 15:40:00,74.12,74.39,74.1,74.34,319927.0,68.2605,68.5092,68.2421,68.4631,319927.0
2018-10-30 15:50:00,74.34,74.64,74.34,74.54,608442.0,68.4631,68.7394,68.4631,68.6473,608442.0
2018-10-31 09:30:00,75.5,76.34,75.49,75.77,537430.0,69.5314,70.305,69.5222,69.7801,537430.0
2018-10-31 09:40:00,75.77,75.97,75.55,75.84,182066.0,69.7801,69.9643,69.5775,69.8445,182066.0
2018-10-31 09:50:00,75.86,76.24,75.78,76.23,210919.0,69.863,70.2129,69.7893,70.2037,210919.0
2018-10-31 10:00:00,76.23,76.23,75.58,75.61,204423.0,70.2037,70.2037,69.6051,69.6327,204423.0
2018-10-31 10:10:00,75.64,75.87,75.58,75.81,110384.0,69.6604,69.8722,69.6051,69.8169,110384.0
2018-10-31 10:20:00,75.81,76.22,75.81,76.2,138271.0,69.8169,70.1945,69.8169,70.1761,138271.0
2018-10-31 10:30:00,76.19,76.23,76.06,76.16,139040.0,70.1669,70.2037,70.0472,70.1393,139040.0
2018-10-31 10:40:00,76.15,76.18,75.8,75.84,123515.0,70.13,70.1577,69.8077,69.8445,123515.0
2018-10-31 10:50:00,75.84,75.91,75.68,75.74,123699.0,69.8445,69.909,69.6972,69.7525,123699.0
2018-10-31 11:00:00,75.75,75.88,75.53,75.55,103195.0,69.7617,69.8814,69.5591,69.5775,103195.0
2018-10-31 11:10:00,75.55,75.64,75.29,75.3,85839.0,69.5775,69.6604,69.338,69.3472,85839.0
2018-10-31 11:20:00,75.3,75.45,75.28,75.31,84424.0,69.3472,69.4854,69.3288,69.3564,84424.0
2018-10-31 11:30:00,75.29,75.45,75.16,75.44,137272.0,69.338,69.4854,69.2183,69.4762,137272.0
2018-10-31 11:40:00,75.46,75.52,75.27,75.3,83040.0,69.4946,69.5498,69.3196,69.3472,83040.0
2018-10-31 11:50:00,75.32,75.49,75.2,75.25,76773.0,69.3657,69.5222,69.2551,69.3012,76773.0
2018-10-31 12:00:00,75.27,75.32,74.92,75.11,97309.0,69.3196,69.3657,68.9973,69.1723,97309.0
2018-10-31 12:10:00,75.09,75.28,75.06,75.23,64777.0,69.1538,69.3288,69.1262,69.2828,64777.0
2018-10-31 12:20:00,75.23,75.47,75.2,75.39,50501.0,69.2828,69.5038,69.2551,69.4301,50501.0
2018-10-31 12:30:00,75.38,75.45,75.32,75.44,50249.0,69.4209,69.4854,69.3657,69.4762,50249.0
2018-10-31 12:40:00,75.44,75.57,75.33,75.45,136623.0,69.4762,69.5959,69.3749,69.4854,136623.0
2018-10-31 12:50:00,75.43,75.69,75.36,75.6,79609.0,69.467,69.7064,69.4025,69.6235,79609.0
2018-10-31 13:00:00,75.62,75.74,75.59,75.61,52825.0,69.6419,69.7525,69.6143,69.6327,52825.0
2018-10-31 13:10:00,75.6,75.8,75.58,75.62,136516.0,69.6235,69.8077,69.6051,69.6419,136516.0
2018-10-31 13:20:00,75.63,75.69,75.4,75.43,132133.0,69.6512,69.7064,69.4393,69.467,132133.0
2018-10-31 13:30:00,75.45,75.46,75.24,75.37,91841.0,69.4854,69.4946,69.292,69.4117,91841.0
2018-10-31 13:40:00,75.39,75.67,75.34,75.55,67804.0,69.4301,69.688,69.3841,69.5775,67804.0
2018-10-31 13:50:00,75.54,75.57,75.41,75.42,63304.0,69.5683,69.5959,69.4485,69.4578,63304.0
2018-10-31 14:00:00,75.43,75.58,75.36,75.57,67885.0,69.467,69.6051,69.4025,69.5959,67885.0
2018-10-31 14:10:00,75.58,75.78,75.54,75.68,118057.0,69.6051,69.7893,69.5683,69.6972,118057.0
2018-10-31 14:20:00,75.68,75.75,75.65,75.74,123862.0,69.6972,69.7617,69.6696,69.7525,123862.0
2018-10-31 14:30:00,75.75,75.75,75.57,75.68,119665.0,69.7617,69.7617,69.5959,69.6972,119665.0
2018-10-31 14:40:00,75.67,75.82,75.63,75.65,105023.0,69.688,69.8261,69.6512,69.6696,105023.0
2018-10-31 14:50:00,75.65,75.69,75.56,75.63,107850.0,69.6696,69.7064,69.5867,69.6512,107850.0
2018-10-31 15:00:00,75.62,75.74,75.6,75.6,98809.0,69.6419,69.7525,69.6235,69.6235,98809.0
2018-10-31 15:10:00,75.59,75.83,75.57,75.75,184451.0,69.6143,69.8353,69.5959,69.7617,184451.0
2018-10-31 15:20:00,75.74,75.78,75.4,75.52,170117.0,69.7525,69.7893,69.4393,69.5498,170117.0
2018-10-31 15:30:00,75.51,75.52,75.31,75.32,337247.0,69.5406,69.5498,69.3564,69.3657,337247.0
2018-10-31 15:40:00,75.33,75.43,75.08,75.13,450214.0,69.3749,69.467,69.1446,69.1907,450214.0
2018-10-31 15:50:00,75.13,75.31,75.0,75.08,755339.0,69.1907,69.3564,69.071,69.1446,755339.0
2018-11-01 09:30:00,75.23,75.58,74.84,75.07,241589.0,69.2828,69.6051,68.9236,69.1354,241589.0
2018-11-01 09:40:00,75.08,75.38,75.01,75.32,160172.0,69.1446,69.4209,69.0802,69.3657,160172.0
2018-11-01 09:50:00,75.31,75.67,75.21,75.44,130592.0,69.3564,69.688,69.2644,69.4762,130592.0
2018-11-01 10:00:00,75.41,75.41,74.95,75.2,98304.0,69.4485,69.4485,69.0249,69.2551,98304.0
2018-11-01 10:10:00,75.19,75.69,75.19,75.43,100364.0,69.2459,69.7064,69.2459,69.467,100364.0
2018-11-01 10:20:00,75.44,75.72,75.36,75.58,86286.0,69.4762,69.734,69.4025,69.6051,86286.0
2018-11-01 10:30:00,75.61,75.94,75.51,75.92,159558.0,69.6327,69.9366,69.5406,69.9182,159558.0
2018-11-01 10:40:00,75.92,75.99,75.82,75.92,77055.0,69.9182,69.9827,69.8261,69.9182,77055.0
2018-11-01 10:50:00,75.93,75.96,75.81,75.93,80878.0,69.9274,69.9551,69.8169,69.9274,80878.0
2018-11-01 11:00:00,75.94,76.05,75.79,75.96,126233.0,69.9366,70.0379,69.7985,69.9551,126233.0
2018-11-01 11:10:00,75.96,76.21,75.96,76.2,101252.0,69.9551,70.1853,69.9551,70.1761,101252.0
2018-11-01 11:20:00,76.22,76.42,76.19,76.4,106967.0,70.1945,70.3787,70.1669,70.3603,106967.0
2018-11-01 11:30:00,76.39,76.42,76.14,76.33,136722.0,70.3511,70.3787,70.1208,70.2958,136722.0
2018-11-01 11:40:00,76.36,76.5,76.29,76.45,142633.0,70.3234,70.4524,70.259,70.4063,142633.0
2018-11-01 11:50:00,76.47,76.67,76.38,76.39,113220.0,70.4247,70.6089,70.3419,70.3511,113220.0
2018-11-01 12:00:00,76.39,76.63,76.28,76.57,102192.0,70.3511,70.5721,70.2498,70.5168,102192.0
2018-11-01 12:10:00,76.56,76.58,76.31,76.36,114679.0,70.5076,70.526,70.2774,70.3234,114679.0
2018-11-01 12:20:00,76.39,76.42,76.26,76.3,52274.0,70.3511,70.3787,70.2313,70.2682,52274.0
2018-11-01 12:30:00,76.3,76.47,76.29,76.41,54255.0,70.2682,70.4247,70.259,70.3695,54255.0
2018-11-01 12:40:00,76.41,76.48,76.34,76.47,39682.0,70.3695,70.434,70.305,70.4247,39682.0
2018-11-01 12:50:00,76.48,76.64,76.43,76.63,70723.0,70.434,70.5813,70.3879,70.5721,70723.0
2018-11-01 13:00:00,76.63,76.65,76.35,76.38,58692.0,70.5721,70.5905,70.3142,70.3419,58692.0
2018-11-01 13:10:00,76.38,76.44,76.29,76.32,56280.0,70.3419,70.3971,70.259,70.2866,56280.0
2018-11-01 13:20:00,76.33,76.5,76.28,76.47,63710.0,70.2958,70.4524,70.2498,70.4247,63710.0
2018-11-01 13:30:00,76.47,76.59,76.42,76.44,56178.0,70.4247,70.5353,70.3787,70.3971,56178.0
2018-11-01 13:40:00,76.42,76.49,76.31,76.42,56801.0,70.3787,70.4432,70.2774,70.3787,56801.0
2018-11-01 13:50:00,76.41,76.46,76.34,76.38,41625.0,70.3695,70.4155,70.305,70.3419,41625.0
2018-11-01 14:00:00,76.38,76.45,76.29,76.35,46324.0,70.3419,70.4063,70.259,70.3142,46324.0
2018-11-01 14:10:00,76.34,76.6,76.28,76.58,61950.0,70.305,70.5445,70.2498,70.526,61950.0
2018-11-01 14:20:00,76.59,76.66,76.5,76.58,65407.0,70.5353,70.5997,70.4524,70.526,65407.0
2018-11-01 14:30:00,76.58,76.66,76.43,76.57,87053.0,70.526,70.5997,70.3879,70.5168,87053.0
2018-11-01 14:40:00,76.56,76.64,76.49,76.63,102588.0,70.5076,70.5813,70.4432,70.5721,102588.0
2018-11-01 14:50:00,76.63,76.7,76.56,76.63,111900.0,70.5721,70.6366,70.5076,70.5721,111900.0
2018-11-01 15:00:00,76.62,76.67,76.54,76.63,106345.0,70.5629,70.6089,70.4892,70.5721,106345.0
2018-11-01 15:10:00,76.63,76.68,76.54,76.68,146722.0,70.5721,70.6181,70.4892,70.6181,146722.0
2018-11-01 15:20:00,76.68,76.75,76.63,76.67,169955.0,70.6181,70.6826,70.5721,70.6089,169955.0
2018-11-01 15:30:00,76.68,76.68,76.56,76.63,180405.0,70.6181,70.6181,70.5076,70.5721,180405.0
2018-11-01 15:40:00,76.64,76.84,76.62,76.8,330209.0,70.5813,70.7655,70.5629,70.7287,330209.0
2018-11-01 15:50:00,76.79,76.83,76.66,76.75,527967.0,70.7194,70.7563,70.5997,70.6826,527967.0
2018-11-02 09:30:00,77.53,78.4,77.5,77.71,329616.0,71.4009,72.2022,71.3733,71.5667,329616.0
2018-11-02 09:40:00,77.69,78.59,77.68,78.42,222816.0,71.5483,72.3772,71.5391,72.2206,222816.0
2018-11-02 09:50:00,78.41,78.5,77.87,78.13,291357.0,72.2114,72.2943,71.7141,71.9535,291357.0
2018-11-02 10:00:00,78.15,78.16,77.54,77.75,225097.0,71.9719,71.9811,71.4102,71.6036,225097.0
2018-11-02 10:10:00,77.74,77.95,77.55,77.86,131300.0,71.5943,71.7877,71.4194,71.7049,131300.0
2018-11-02 10:20:00,77.87,77.89,77.33,77.33,71833.0,71.7141,71.7325,71.2168,71.2168,71833.0
2018-11-02 10:30:00,77.33,77.41,77.0,77.14,109768.0,71.2168,71.2904,70.9128,71.0418,109768.0
2018-11-02 10:40:00,77.15,77.27,76.93,76.93,159010.0,71.051,71.1615,70.8484,70.8484,159010.0
2018-11-02 10:50:00,76.93,77.28,76.93,77.12,142351.0,70.8484,71.1707,70.8484,71.0234,142351.0
2018-11-02 11:00:00,77.12,77.15,76.64,76.92,116751.0,71.0234,71.051,70.5813,70.8392,116751.0
2018-11-02 11:10:00,76.92,77.0,76.56,76.64,158149.0,70.8392,70.9128,70.5076,70.5813,158149.0
2018-11-02 11:20:00,76.64,76.71,76.37,76.53,143119.0,70.5813,70.6458,70.3327,70.48,143119.0
2018-11-02 11:30:00,76.52,76.64,76.33,76.64,135468.0,70.4708,70.5813,70.2958,70.5813,135468.0
2018-11-02 11:40:00,76.64,76.69,76.44,76.51,85913.0,70.5813,70.6274,70.3971,70.4616,85913.0
2018-11-02 11:50:00,76.51,76.71,76.44,76.6,198167.0,70.4616,70.6458,70.3971,70.5445,198167.0
2018-11-02 12:00:00,76.59,76.62,76.29,76.3,132654.0,70.5353,70.5629,70.259,70.2682,132654.0
2018-11-02 12:10:00,76.29,76.5,76.25,76.4,118285.0,70.259,70.4524,70.2221,70.3603,118285.0
2018-11-02 12:20:00,76.41,76.46,76.31,76.38,89399.0,70.3695,70.4155,70.2774,70.3419,89399.0
2018-11-02 12:30:00,76.39,76.46,75.96,75.98,101668.0,70.3511,70.4155,69.9551,69.9735,101668.0
2018-11-02 12:40:00,75.98,76.09,75.83,75.98,135975.0,69.9735,70.0748,69.8353,69.9735,135975.0
2018-11-02 12:50:00,75.99,76.03,75.72,75.87,110821.0,69.9827,70.0195,69.734,69.8722,110821.0
2018-11-02 13:00:00,75.86,75.93,75.71,75.93,76205.0,69.863,69.9274,69.7248,69.9274,76205.0
2018-11-02 13:10:00,75.92,76.11,75.87,76.09,89151.0,69.9182,70.0932,69.8722,70.0748,89151.0
2018-11-02 13:20:00,76.07,76.16,75.9,76.01,86723.0,70.0564,70.1393,69.8998,70.0011,86723.0
2018-11-02 13:30:00,76.01,76.16,75.96,76.09,91568.0,70.0011,70.1393,69.9551,70.0748,91568.0
2018-11-02 13:40:00,76.08,76.27,76.0,76.18,69003.0,70.0656,70.2406,69.9919,70.1577,69003.0
2018-11-02 13:50:00,76.17,76.21,76.05,76.17,84712.0,70.1485,70.1853,70.0379,70.1485,84712.0
2018-11-02 14:00:00,76.17,76.17,75.88,75.88,86866.0,70.1485,70.1485,69.8814,69.8814,86866.0
2018-11-02 14:10:00,75.88,75.99,75.78,75.96,67262.0,69.8814,69.9827,69.7893,69.9551,67262.0
2018-11-02 14:20:00,75.97,76.65,75.79,76.61,126454.0,69.9643,70.5905,69.7985,70.5537,126454.0
2018-11-02 14:30:00,76.52,76.54,76.23,76.26,89061.0,70.4708,70.4892,70.2037,70.2313,89061.0
2018-11-02 14:40:00,76.25,76.45,76.22,76.4,98930.0,70.2221,70.4063,70.1945,70.3603,98930.0
2018-11-02 14:50:00,76.43,76.57,76.4,76.54,146803.0,70.3879,70.5168,70.3603,70.4892,146803.0
2018-11-02 15:00:00,76.56,76.62,76.25,76.42,114427.0,70.5076,70.5629,70.2221,70.3787,114427.0
2018-11-02 15:10:00,76.42,76.62,76.38,76.46,87724.0,70.3787,70.5629,70.3419,70.4155,87724.0
2018-11-02 15:20:00,76.45,76.63,76.41,76.52,98202.0,70.4063,70.5721,70.3695,70.4708,98202.0
2018-11-02 15:30:00,76.51,76.63,76.41,76.61,230806.0,70.4616,70.5721,70.3695,70.5537,230806.0
2018-11-02 15:40:00,76.62,76.74,76.49,76.57,207651.0,70.5629,70.6734,70.4432,70.5168,207651.0
2018-11-02 15:50:00,76.55,76.64,76.39,76.55,428488.0,70.4984,70.5813,70.3511,70.4984,428488.0
2018-11-05 09:30:00,76.49,76.68,76.15,76.49,177062.0,70.4432,70.6181,70.13,70.4432,177062.0
2018-11-05 09:40:00,76.48,76.95,76.43,76.69,159003.0,70.434,70.8668,70.3879,70.6274,159003.0
2018-11-05 09:50:00,76.69,76.74,76.43,76.63,57936.0,70.6274,70.6734,70.3879,70.5721,57936.0
2018-11-05 10:00:00,76.64,76.66,76.18,76.28,67369.0,70.5813,70.5997,70.1577,70.2498,67369.0
2018-11-05 10:10:00,76.28,76.44,76.14,76.15,50447.0,70.2498,70.3971,70.1208,70.13,50447.0
2018-11-05 10:20:00,76.15,76.44,76.05,76.38,72465.0,70.13,70.3971,70.0379,70.3419,72465.0
2018-11-05 10:30:00,76.39,76.6,76.26,76.27,60554.0,70.3511,70.5445,70.2313,70.2406,60554.0
2018-11-05 10:40:00,76.24,76.41,76.09,76.25,61872.0,70.2129,70.3695,70.0748,70.2221,61872.0
2018-11-05 10:50:00,76.25,76.63,76.25,76.61,87793.0,70.2221,70.5721,70.2221,70.5537,87793.0
2018-11-05 11:00:00,76.6,76.89,76.6,76.83,76033.0,70.5445,70.8115,70.5445,70.7563,76033.0
2018-11-05 11:10:00,76.83,76.91,76.61,76.75,80808.0,70.7563,70.83,70.5537,70.6826,80808.0
2018-11-05 11:20:00,76.75,77.0,76.71,76.76,107232.0,70.6826,70.9128,70.6458,70.6918,107232.0
2018-11-05 11:30:00,76.78,76.96,76.62,76.92,70297.0,70.7102,70.876,70.5629,70.8392,70297.0
2018-11-05 11:40:00,76.98,77.11,76.88,76.96,68148.0,70.8944,71.0142,70.8023,70.876,68148.0
2018-11-05 11:50:00,76.97,77.22,76.88,77.21,71973.0,70.8852,71.1155,70.8023,71.1062,71973.0
2018-11-05 12:00:00,77.22,77.31,76.94,76.94,300332.0,71.1155,71.1983,70.8576,70.8576,300332.0
2018-11-05 12:10:00,76.92,77.18,76.92,77.06,43861.0,70.8392,71.0786,70.8392,70.9681,43861.0
2018-11-05 12:20:00,77.06,77.24,77.02,77.02,64623.0,70.9681,71.1339,70.9313,70.9313,64623.0
2018-11-05 12:30:00,77.02,77.09,76.88,76.91,96707.0,70.9313,70.9957,70.8023,70.83,96707.0
2018-11-05 12:40:00,76.91,76.99,76.83,76.89,80193.0,70.83,70.9036,70.7563,70.8115,80193.0
2018-11-05 12:50:00,76.89,76.97,76.88,76.97,117603.0,70.8115,70.8852,70.8023,70.8852,117603.0
2018-11-05 13:00:00,76.96,77.18,76.94,77.17,175815.0,70.876,71.0786,70.8576,71.0694,175815.0
2018-11-05 13:10:00,77.16,77.4,77.15,77.31,118882.0,71.0602,71.2812,71.051,71.1983,118882.0
2018-11-05 13:20:00,77.33,77.39,77.28,77.32,58698.0,71.2168,71.272,71.1707,71.2075,58698.0
2018-11-05 13:30:00,77.34,77.36,77.2,77.3,46197.0,71.226,71.2444,71.097,71.1891,46197.0
2018-11-05 13:40:00,77.3,77.32,77.14,77.17,29281.0,71.1891,71.2075,71.0418,71.0694,29281.0
2018-11-05 13:50:00,77.18,77.31,77.14,77.24,57297.0,71.0786,71.1983,71.0418,71.1339,57297.0
2018-11-05 14:00:00,77.23,77.27,77.09,77.13,55463.0,71.1247,71.1615,70.9957,71.0326,55463.0
2018-11-05 14:10:00,77.13,77.24,77.05,77.24,55006.0,71.0326,71.1339,70.9589,71.1339,55006.0
2018-11-05 14:20:00,77.23,77.59,77.22,77.56,84859.0,71.1247,71.4562,71.1155,71.4286,84859.0
2018-11-05 14:30:00,77.55,77.74,77.5,77.68,115295.0,71.4194,71.5943,71.3733,71.5391,115295.0
2018-11-05 14:40:00,77.69,77.77,77.61,77.63,73926.0,71.5483,71.622,71.4746,71.493,73926.0
2018-11-05 14:50:00,77.64,77.68,77.51,77.51,60914.0,71.5023,71.5391,71.3825,71.3825,60914.0
2018-11-05 15:00:00,77.51,77.6,77.5,77.52,55612.0,71.3825,71.4654,71.3733,71.3917,55612.0
2018-11-05 15:10:00,77.52,77.62,77.48,77.51,90525.0,71.3917,71.4838,71.3549,71.3825,90525.0
2018-11-05 15:20:00,77.51,77.52,77.29,77.35,85573.0,71.3825,71.3917,71.1799,71.2352,85573.0
2018-11-05 15:30:00,77.35,77.44,77.26,77.39,98496.0,71.2352,71.3181,71.1523,71.272,98496.0
2018-11-05 15:40:00,77.4,77.51,77.37,77.48,162058.0,71.2812,71.3825,71.2536,71.3549,162058.0
2018-11-05 15:50:00,77.48,77.59,77.42,77.52,556194.0,71.3549,71.4562,71.2996,71.3917,556194.0
2018-11-06 09:30:00,77.34,77.58,77.24,77.46,199187.0,71.226,71.447,71.1339,71.3365,199187.0
2018-11-06 09:40:00,77.46,77.51,77.29,77.34,89970.0,71.3365,71.3825,71.1799,71.226,89970.0
2018-11-06 09:50:00,77.36,77.48,77.26,77.41,87398.0,71.2444,71.3549,71.1523,71.2904,87398.0
2018-11-06 10:00:00,77.41,77.56,77.09,77.09,90889.0,71.2904,71.4286,70.9957,70.9957,90889.0
2018-11-06 10:10:00,77.09,77.15,76.95,77.03,92408.0,70.9957,71.051,70.8668,70.9405,92408.0
2018-11-06 10:20:00,77.03,77.1,76.9,76.97,86302.0,70.9405,71.0049,70.8208,70.8852,86302.0
2018-11-06 10:30:00,76.98,77.21,76.98,76.99,95240.0,70.8944,71.1062,70.8944,70.9036,95240.0
2018-11-06 10:40:00,76.99,77.05,76.86,77.04,64604.0,70.9036,70.9589,70.7839,70.9497,64604.0
2018-11-06 10:50:00,77.05,77.17,76.98,77.05,83920.0,70.9589,71.0694,70.8944,70.9589,83920.0
2018-11-06 11:00:00,77.05,77.09,76.85,76.96,103102.0,70.9589,70.9957,70.7747,70.876,103102.0
2018-11-06 11:10:00,76.95,77.2,76.88,76.97,83441.0,70.8668,71.097,70.8023,70.8852,83441.0
2018-11-06 11:20:00,76.97,77.01,76.76,76.76,53138.0,70.8852,70.9221,70.6918,70.6918,53138.0
2018-11-06 11:30:00,76.78,76.82,76.58,76.58,88133.0,70.7102,70.7471,70.526,70.526,88133.0
2018-11-06 11:40:00,76.58,76.81,76.56,76.78,64209.0,70.526,70.7379,70.5076,70.7102,64209.0
2018-11-06 11:50:00,76.77,76.94,76.69,76.76,67567.0,70.701,70.8576,70.6274,70.6918,67567.0
2018-11-06 12:00:00,76.77,76.77,76.59,76.66,58127.0,70.701,70.701,70.5353,70.5997,58127.0
2018-11-06 12:10:00,76.66,76.8,76.61,76.66,47330.0,70.5997,70.7287,70.5537,70.5997,47330.0
2018-11-06 12:20:00,76.66,76.78,76.66,76.77,52856.0,70.5997,70.7102,70.5997,70.701,52856.0
2018-11-06 12:30:00,76.76,76.84,76.7,76.84,40347.0,70.6918,70.7655,70.6366,70.7655,40347.0
2018-11-06 12:40:00,76.86,76.98,76.86,76.91,48505.0,70.7839,70.8944,70.7839,70.83,48505.0
2018-11-06 12:50:00,76.91,76.96,76.81,76.81,75888.0,70.83,70.876,70.7379,70.7379,75888.0
2018-11-06 13:00:00,76.82,76.83,76.69,76.72,91010.0,70.7471,70.7563,70.6274,70.655,91010.0
2018-11-06 13:10:00,76.72,76.77,76.7,76.76,49278.0,70.655,70.701,70.6366,70.6918,49278.0
2018-11-06 13:20:00,76.76,76.82,76.71,76.72,77345.0,70.6918,70.7471,70.6458,70.655,77345.0
2018-11-06 13:30:00,76.72,76.84,76.69,76.83,55415.0,70.655,70.7655,70.6274,70.7563,55415.0
2018-11-06 13:40:00,76.83,76.95,76.82,76.89,56284.0,70.7563,70.8668,70.7471,70.8115,56284.0
2018-11-06 13:50:00,76.88,76.92,76.84,76.88,59679.0,70.8023,70.8392,70.7655,70.8023,59679.0
2018-11-06 14:00:00,76.87,76.89,76.72,76.75,47857.0,70.7931,70.8115,70.655,70.6826,47857.0
2018-11-06 14:10:00,76.75,76.79,76.62,76.76,58864.0,70.6826,70.7194,70.5629,70.6918,58864.0
2018-11-06 14:20:00,76.75,76.76,76.51,76.56,46506.0,70.6826,70.6918,70.4616,70.5076,46506.0
2018-11-06 14:30:00,76.56,76.62,76.51,76.56,60298.0,70.5076,70.5629,70.4616,70.5076,60298.0
2018-11-06 14:40:00,76.55,76.6,76.48,76.54,55836.0,70.4984,70.5445,70.434,70.4892,55836.0
2018-11-06 14:50:00,76.55,76.56,76.43,76.44,47417.0,70.4984,70.5076,70.3879,70.3971,47417.0
2018-11-06 15:00:00,76.43,76.55,76.35,76.49,73460.0,70.3879,70.4984,70.3142,70.4432,73460.0
2018-11-06 15:10:00,76.5,76.58,76.49,76.52,54952.0,70.4524,70.526,70.4432,70.4708,54952.0
2018-11-06 15:20:00,76.51,76.67,76.46,76.64,84452.0,70.4616,70.6089,70.4155,70.5813,84452.0
2018-11-06 15:30:00,76.64,76.68,76.55,76.59,98670.0,70.5813,70.6181,70.4984,70.5353,98670.0
2018-11-06 15:40:00,76.59,76.6,76.45,76.58,141401.0,70.5353,70.5445,70.4063,70.526,141401.0
2018-11-06 15:50:00,76.58,76.83,76.55,76.58,793243.0,70.526,70.7563,70.4984,70.526,793243.0
2018-11-07 09:30:00,76.95,77.2,76.57,77.16,287153.0,70.8668,71.097,70.5168,71.0602,287153.0
2018-11-07 09:40:00,77.17,77.37,76.8,76.86,167060.0,71.0694,71.2536,70.7287,70.7839,167060.0
2018-11-07 09:50:00,76.88,77.24,76.81,77.15,104290.0,70.8023,71.1339,70.7379,71.051,104290.0
2018-11-07 10:00:00,77.15,77.37,76.85,77.05,181726.0,71.051,71.2536,70.7747,70.9589,181726.0
2018-11-07 10:10:00,77.06,77.13,76.88,76.93,93403.0,70.9681,71.0326,70.8023,70.8484,93403.0
2018-11-07 10:20:00,76.94,77.03,76.79,76.87,92840.0,70.8576,70.9405,70.7194,70.7931,92840.0
2018-11-07 10:30:00,76.9,77.28,76.87,77.17,113428.0,70.8208,71.1707,70.7931,71.0694,113428.0
2018-11-07 10:40:00,77.17,77.36,77.07,77.34,79979.0,71.0694,71.2444,70.9773,71.226,79979.0
2018-11-07 10:50:00,77.32,77.5,77.2,77.35,131067.0,71.2075,71.3733,71.097,71.2352,131067.0
2018-11-07 11:00:00,77.35,77.65,77.03,77.65,102344.0,71.2352,71.5115,70.9405,71.5115,102344.0
2018-11-07 11:10:00,77.68,77.76,77.54,77.73,131033.0,71.5391,71.6128,71.4102,71.5851,131033.0
2018-11-07 11:20:00,77.73,77.94,77.73,77.77,99424.0,71.5851,71.7785,71.5851,71.622,99424.0
2018-11-07 11:30:00,77.75,78.22,77.75,78.12,114796.0,71.6036,72.0364,71.6036,71.9443,114796.0
2018-11-07 11:40:00,78.13,78.21,77.81,77.92,96728.0,71.9535,72.0272,71.6588,71.7601,96728.0
2018-11-07 11:50:00,77.92,77.94,77.65,77.82,95744.0,71.7601,71.7785,71.5115,71.668,95744.0
2018-11-07 12:00:00,77.83,78.04,77.79,77.92,70850.0,71.6772,71.8706,71.6404,71.7601,70850.0
2018-11-07 12:10:00,77.92,77.99,77.89,77.96,65870.0,71.7601,71.8246,71.7325,71.797,65870.0
2018-11-07 12:20:00,77.97,78.01,77.89,77.91,63949.0,71.8062,71.843,71.7325,71.7509,63949.0
2018-11-07 12:30:00,77.9,77.92,77.69,77.7,51734.0,71.7417,71.7601,71.5483,71.5575,51734.0
2018-11-07 12:40:00,77.72,77.74,77.61,77.72,59531.0,71.5759,71.5943,71.4746,71.5759,59531.0
2018-11-07 12:50:00,77.71,77.8,77.64,77.65,53059.0,71.5667,71.6496,71.5023,71.5115,53059.0
2018-11-07 13:00:00,77.65,77.74,77.59,77.72,54241.0,71.5115,71.5943,71.4562,71.5759,54241.0
2018-11-07 13:10:00,77.7,77.78,77.66,77.7,78102.0,71.5575,71.6312,71.5207,71.5575,78102.0
2018-11-07 13:20:00,77.71,77.95,77.7,77.91,67544.0,71.5667,71.7877,71.5575,71.7509,67544.0
2018-11-07 13:30:00,77.9,77.92,77.76,77.76,37739.0,71.7417,71.7601,71.6128,71.6128,37739.0
2018-11-07 13:40:00,77.77,77.79,77.5,77.52,48235.0,71.622,71.6404,71.3733,71.3917,48235.0
2018-11-07 13:50:00,77.51,77.6,77.47,77.55,36680.0,71.3825,71.4654,71.3457,71.4194,36680.0
2018-11-07 14:00:00,77.54,77.72,77.54,77.69,51450.0,71.4102,71.5759,71.4102,71.5483,51450.0
2018-11-07 14:10:00,77.69,77.84,77.68,77.76,90546.0,71.5483,71.6864,71.5391,71.6128,90546.0
2018-11-07 14:20:00,77.75,77.83,77.73,77.81,88012.0,71.6036,71.6772,71.5851,71.6588,88012.0
2018-11-07 14:30:00,77.8,77.96,77.75,77.93,98156.0,71.6496,71.797,71.6036,71.7693,98156.0
2018-11-07 14:40:00,77.94,77.99,77.8,77.86,53296.0,71.7785,71.8246,71.6496,71.7049,53296.0
2018-11-07 14:50:00,77.85,77.96,77.78,77.93,40209.0,71.6957,71.797,71.6312,71.7693,40209.0
2018-11-07 15:00:00,77.93,78.07,77.92,78.02,74944.0,71.7693,71.8983,71.7601,71.8522,74944.0
2018-11-07 15:10:00,78.02,78.23,77.99,78.12,84251.0,71.8522,72.0456,71.8246,71.9443,84251.0
2018-11-07 15:20:00,78.12,78.22,78.08,78.13,91297.0,71.9443,72.0364,71.9075,71.9535,91297.0
2018-11-07 15:30:00,78.11,78.16,78.07,78.08,135876.0,71.9351,71.9811,71.8983,71.9075,135876.0
2018-11-07 15:40:00,78.07,78.12,77.96,78.0,211718.0,71.8983,71.9443,71.797,71.8338,211718.0
2018-11-07 15:50:00,78.0,78.03,77.92,77.96,628453.0,71.8338,71.8614,71.7601,71.797,628453.0
2018-11-08 09:30:00,77.69,78.15,77.45,77.59,218769.0,71.5483,71.9719,71.3273,71.4562,218769.0
2018-11-08 09:40:00,77.57,77.59,77.24,77.4,94511.0,71.4378,71.4562,71.1339,71.2812,94511.0
2018-11-08 09:50:00,77.41,77.6,77.26,77.5,80196.0,71.2904,71.4654,71.1523,71.3733,80196.0
2018-11-08 10:00:00,77.53,77.87,77.49,77.57,97856.0,71.4009,71.7141,71.3641,71.4378,97856.0
2018-11-08 10:10:00,77.55,77.62,77.38,77.6,87186.0,71.4194,71.4838,71.2628,71.4654,87186.0
2018-11-08 10:20:00,77.6,77.65,77.47,77.62,103555.0,71.4654,71.5115,71.3457,71.4838,103555.0
2018-11-08 10:30:00,77.62,77.71,77.54,77.7,113935.0,71.4838,71.5667,71.4102,71.5575,113935.0
2018-11-08 10:40:00,77.7,77.78,77.54,77.65,125002.0,71.5575,71.6312,71.4102,71.5115,125002.0
2018-11-08 10:50:00,77.64,77.85,77.61,77.84,76656.0,71.5023,71.6957,71.4746,71.6864,76656.0
2018-11-08 11:00:00,77.83,77.99,77.74,77.88,98030.0,71.6772,71.8246,71.5943,71.7233,98030.0
2018-11-08 11:10:00,77.88,77.94,77.77,77.9,92042.0,71.7233,71.7785,71.622,71.7417,92042.0
2018-11-08 11:20:00,77.9,77.94,77.66,77.69,66889.0,71.7417,71.7785,71.5207,71.5483,66889.0
2018-11-08 11:30:00,77.7,77.82,77.67,77.68,54742.0,71.5575,71.668,71.5299,71.5391,54742.0
2018-11-08 11:40:00,77.69,77.78,77.65,77.77,80292.0,71.5483,71.6312,71.5115,71.622,80292.0
2018-11-08 11:50:00,77.76,77.86,77.72,77.73,45460.0,71.6128,71.7049,71.5759,71.5851,45460.0
2018-11-08 12:00:00,77.73,77.85,77.7,77.84,56624.0,71.5851,71.6957,71.5575,71.6864,56624.0
2018-11-08 12:10:00,77.85,77.94,77.84,77.89,57939.0,71.6957,71.7785,71.6864,71.7325,57939.0
2018-11-08 12:20:00,77.88,77.93,77.83,77.84,122892.0,71.7233,71.7693,71.6772,71.6864,122892.0
2018-11-08 12:30:00,77.84,78.09,77.81,78.05,106936.0,71.6864,71.9167,71.6588,71.8798,106936.0
2018-11-08 12:40:00,78.04,78.16,77.93,77.93,91929.0,71.8706,71.9811,71.7693,71.7693,91929.0
2018-11-08 12:50:00,77.94,77.97,77.76,77.79,51643.0,71.7785,71.8062,71.6128,71.6404,51643.0
2018-11-08 13:00:00,77.79,77.89,77.77,77.8,32416.0,71.6404,71.7325,71.622,71.6496,32416.0
2018-11-08 13:10:00,77.8,77.81,77.67,77.69,52132.0,71.6496,71.6588,71.5299,71.5483,52132.0
2018-11-08 13:20:00,77.68,77.7,77.57,77.58,48616.0,71.5391,71.5575,71.4378,71.447,48616.0
2018-11-08 13:30:00,77.57,77.6,77.53,77.56,37684.0,71.4378,71.4654,71.4009,71.4286,37684.0
2018-11-08 13:40:00,77.56,77.56,77.42,77.44,52692.0,71.4286,71.4286,71.2996,71.3181,52692.0
2018-11-08 13:50:00,77.43,77.5,77.41,77.5,79753.0,71.3089,71.3733,71.2904,71.3733,79753.0
2018-11-08 14:00:00,77.5,77.71,77.33,77.69,102155.0,71.3733,71.5667,71.2168,71.5483,102155.0
2018-11-08 14:10:00,77.69,77.92,77.68,77.77,69846.0,71.5483,71.7601,71.5391,71.622,69846.0
2018-11-08 14:20:00,77.78,77.91,77.68,77.69,58875.0,71.6312,71.7509,71.5391,71.5483,58875.0
2018-11-08 14:30:00,77.69,77.73,77.49,77.5,68911.0,71.5483,71.5851,71.3641,71.3733,68911.0
2018-11-08 14:40:00,77.5,77.61,77.39,77.58,55199.0,71.3733,71.4746,71.272,71.447,55199.0
2018-11-08 14:50:00,77.58,77.72,77.48,77.67,64541.0,71.447,71.5759,71.3549,71.5299,64541.0
2018-11-08 15:00:00,77.67,77.75,77.53,77.68,72275.0,71.5299,71.6036,71.4009,71.5391,72275.0
2018-11-08 15:10:00,77.7,77.81,77.59,77.81,51419.0,71.5575,71.6588,71.4562,71.6588,51419.0
2018-11-08 15:20:00,77.81,77.84,77.61,77.61,71184.0,71.6588,71.6864,71.4746,71.4746,71184.0
2018-11-08 15:30:00,77.61,77.69,77.51,77.59,65466.0,71.4746,71.5483,71.3825,71.4562,65466.0
2018-11-08 15:40:00,77.58,77.77,77.55,77.75,99221.0,71.447,71.622,71.4194,71.6036,99221.0
2018-11-08 15:50:00,77.75,77.86,77.69,77.78,330993.0,71.6036,71.7049,71.5483,71.6312,330993.0
2018-11-09 09:30:00,77.71,77.77,77.28,77.5,136375.0,71.5667,71.622,71.1707,71.3733,136375.0
2018-11-09 09:40:00,77.5,77.57,77.25,77.52,88737.0,71.3733,71.4378,71.1431,71.3917,88737.0
2018-11-09 09:50:00,77.49,77.5,77.26,77.28,63077.0,71.3641,71.3733,71.1523,71.1707,63077.0
2018-11-09 10:00:00,77.25,77.31,77.03,77.03,94342.0,71.1431,71.1983,70.9405,70.9405,94342.0
2018-11-09 10:10:00,77.02,77.2,76.96,77.15,68062.0,70.9313,71.097,70.876,71.051,68062.0
2018-11-09 10:20:00,77.15,77.28,77.04,77.11,65485.0,71.051,71.1707,70.9497,71.0142,65485.0
2018-11-09 10:30:00,77.12,77.12,76.83,77.03,105186.0,71.0234,71.0234,70.7563,70.9405,105186.0
2018-11-09 10:40:00,77.04,77.04,76.68,76.68,109666.0,70.9497,70.9497,70.6181,70.6181,109666.0
2018-11-09 10:50:00,76.7,76.84,76.5,76.78,101584.0,70.6366,70.7655,70.4524,70.7102,101584.0
2018-11-09 11:00:00,76.78,77.01,76.73,76.73,66131.0,70.7102,70.9221,70.6642,70.6642,66131.0
2018-11-09 11:10:00,76.71,76.82,76.59,76.61,63560.0,70.6458,70.7471,70.5353,70.5537,63560.0
2018-11-09 11:20:00,76.62,76.85,76.62,76.77,56600.0,70.5629,70.7747,70.5629,70.701,56600.0
2018-11-09 11:30:00,76.77,76.82,76.58,76.73,47440.0,70.701,70.7471,70.526,70.6642,47440.0
2018-11-09 11:40:00,76.72,76.72,76.42,76.46,47569.0,70.655,70.655,70.3787,70.4155,47569.0
2018-11-09 11:50:00,76.44,76.48,76.16,76.19,70224.0,70.3971,70.434,70.1393,70.1669,70224.0
2018-11-09 12:00:00,76.18,76.49,76.17,76.48,66412.0,70.1577,70.4432,70.1485,70.434,66412.0
2018-11-09 12:10:00,76.49,76.52,76.13,76.19,63096.0,70.4432,70.4708,70.1116,70.1669,63096.0
2018-11-09 12:20:00,76.18,76.27,76.1,76.13,46070.0,70.1577,70.2406,70.084,70.1116,46070.0
2018-11-09 12:30:00,76.14,76.25,76.11,76.19,65100.0,70.1208,70.2221,70.0932,70.1669,65100.0
2018-11-09 12:40:00,76.19,76.34,76.16,76.28,179743.0,70.1669,70.305,70.1393,70.2498,179743.0
2018-11-09 12:50:00,76.28,76.35,76.16,76.19,53021.0,70.2498,70.3142,70.1393,70.1669,53021.0
2018-11-09 13:00:00,76.17,76.17,75.95,76.09,79451.0,70.1485,70.1485,69.9459,70.0748,79451.0
2018-11-09 13:10:00,76.1,76.14,75.84,75.9,66154.0,70.084,70.1208,69.8445,69.8998,66154.0
2018-11-09 13:20:00,75.89,75.89,75.78,75.84,61291.0,69.8906,69.8906,69.7893,69.8445,61291.0
2018-11-09 13:30:00,75.84,75.85,75.7,75.73,56724.0,69.8445,69.8538,69.7156,69.7432,56724.0
2018-11-09 13:40:00,75.72,75.88,75.6,75.61,80451.0,69.734,69.8814,69.6235,69.6327,80451.0
2018-11-09 13:50:00,75.61,75.8,75.52,75.76,121656.0,69.6327,69.8077,69.5498,69.7709,121656.0
2018-11-09 14:00:00,75.75,75.97,75.74,75.83,81843.0,69.7617,69.9643,69.7525,69.8353,81843.0
2018-11-09 14:10:00,75.82,75.86,75.71,75.75,73696.0,69.8261,69.863,69.7248,69.7617,73696.0
2018-11-09 14:20:00,75.76,75.9,75.73,75.73,81430.0,69.7709,69.8998,69.7432,69.7432,81430.0
2018-11-09 14:30:00,75.75,75.92,75.72,75.91,54410.0,69.7617,69.9182,69.734,69.909,54410.0
2018-11-09 14:40:00,75.91,76.04,75.9,75.97,83132.0,69.909,70.0287,69.8998,69.9643,83132.0
2018-11-09 14:50:00,75.97,76.16,75.88,76.12,139585.0,69.9643,70.1393,69.8814,70.1024,139585.0
2018-11-09 15:00:00,76.13,76.13,75.86,75.98,62795.0,70.1116,70.1116,69.863,69.9735,62795.0
2018-11-09 15:10:00,75.98,76.28,75.93,76.27,104202.0,69.9735,70.2498,69.9274,70.2406,104202.0
2018-11-09 15:20:00,76.27,76.52,76.21,76.45,120241.0,70.2406,70.4708,70.1853,70.4063,120241.0
2018-11-09 15:30:00,76.46,76.54,76.38,76.48,122242.0,70.4155,70.4892,70.3419,70.434,122242.0
2018-11-09 15:40:00,76.49,76.69,76.48,76.49,200241.0,70.4432,70.6274,70.434,70.4432,200241.0
2018-11-09 15:50:00,76.49,76.54,76.33,76.35,244522.0,70.4432,70.4892,70.2958,70.3142,244522.0
2018-11-12 09:30:00,76.25,76.58,76.13,76.43,187389.0,70.2221,70.526,70.1116,70.3879,187389.0
2018-11-12 09:40:00,76.43,76.77,76.4,76.7,103256.0,70.3879,70.701,70.3603,70.6366,103256.0
2018-11-12 09:50:00,76.68,76.77,76.4,76.44,156542.0,70.6181,70.701,70.3603,70.3971,156542.0
2018-11-12 10:00:00,76.44,76.44,76.11,76.11,64016.0,70.3971,70.3971,70.0932,70.0932,64016.0
2018-11-12 10:10:00,76.13,76.39,76.1,76.26,98620.0,70.1116,70.3511,70.084,70.2313,98620.0
2018-11-12 10:20:00,76.28,76.57,76.17,76.57,97208.0,70.2498,70.5168,70.1485,70.5168,97208.0
2018-11-12 10:30:00,76.55,76.55,76.21,76.25,91811.0,70.4984,70.4984,70.1853,70.2221,91811.0
2018-11-12 10:40:00,76.24,76.27,75.96,76.0,74474.0,70.2129,70.2406,69.9551,69.9919,74474.0
2018-11-12 10:50:00,75.99,76.04,75.69,75.75,112823.0,69.9827,70.0287,69.7064,69.7617,112823.0
2018-11-12 11:00:00,75.74,75.8,75.61,75.77,135921.0,69.7525,69.8077,69.6327,69.7801,135921.0
2018-11-12 11:10:00,75.77,75.79,75.35,75.41,111583.0,69.7801,69.7985,69.3933,69.4485,111583.0
2018-11-12 11:20:00,75.4,75.68,75.36,75.52,108176.0,69.4393,69.6972,69.4025,69.5498,108176.0
2018-11-12 11:30:00,75.51,75.6,75.36,75.55,92610.0,69.5406,69.6235,69.4025,69.5775,92610.0
2018-11-12 11:40:00,75.56,75.68,75.51,75.56,83359.0,69.5867,69.6972,69.5406,69.5867,83359.0
2018-11-12 11:50:00,75.55,75.68,75.36,75.64,76103.0,69.5775,69.6972,69.4025,69.6604,76103.0
2018-11-12 12:00:00,75.66,75.81,75.59,75.76,99409.0,69.6788,69.8169,69.6143,69.7709,99409.0
2018-11-12 12:10:00,75.77,75.79,75.58,75.71,62126.0,69.7801,69.7985,69.6051,69.7248,62126.0
2018-11-12 12:20:00,75.72,75.8,75.64,75.78,41835.0,69.734,69.8077,69.6604,69.7893,41835.0
2018-11-12 12:30:00,75.77,75.77,75.52,75.64,41775.0,69.7801,69.7801,69.5498,69.6604,41775.0
2018-11-12 12:40:00,75.63,75.74,75.59,75.66,59123.0,69.6512,69.7525,69.6143,69.6788,59123.0
2018-11-12 12:50:00,75.65,75.7,75.59,75.61,41292.0,69.6696,69.7156,69.6143,69.6327,41292.0
2018-11-12 13:00:00,75.63,75.74,75.62,75.69,46251.0,69.6512,69.7525,69.6419,69.7064,46251.0
2018-11-12 13:10:00,75.69,75.73,75.59,75.62,40655.0,69.7064,69.7432,69.6143,69.6419,40655.0
2018-11-12 13:20:00,75.62,75.82,75.58,75.75,45061.0,69.6419,69.8261,69.6051,69.7617,45061.0
2018-11-12 13:30:00,75.75,75.84,75.72,75.78,51878.0,69.7617,69.8445,69.734,69.7893,51878.0
2018-11-12 13:40:00,75.78,75.86,75.65,75.82,57440.0,69.7893,69.863,69.6696,69.8261,57440.0
2018-11-12 13:50:00,75.83,76.19,75.82,76.09,97656.0,69.8353,70.1669,69.8261,70.0748,97656.0
2018-11-12 14:00:00,76.09,76.2,76.03,76.09,60471.0,70.0748,70.1761,70.0195,70.0748,60471.0
2018-11-12 14:10:00,76.1,76.2,76.01,76.12,58374.0,70.084,70.1761,70.0011,70.1024,58374.0
2018-11-12 14:20:00,76.13,76.14,75.95,75.96,49327.0,70.1116,70.1208,69.9459,69.9551,49327.0
2018-11-12 14:30:00,75.97,76.01,75.8,75.85,59404.0,69.9643,70.0011,69.8077,69.8538,59404.0
2018-11-12 14:40:00,75.85,76.1,75.84,75.98,67516.0,69.8538,70.084,69.8445,69.9735,67516.0
2018-11-12 14:50:00,75.99,76.02,75.66,75.68,44202.0,69.9827,70.0103,69.6788,69.6972,44202.0
2018-11-12 15:00:00,75.68,75.8,75.53,75.58,74950.0,69.6972,69.8077,69.5591,69.6051,74950.0
2018-11-12 15:10:00,75.58,75.65,75.46,75.64,98656.0,69.6051,69.6696,69.4946,69.6604,98656.0
2018-11-12 15:20:00,75.64,75.71,75.51,75.56,147428.0,69.6604,69.7248,69.5406,69.5867,147428.0
2018-11-12 15:30:00,75.56,75.56,75.37,75.39,183280.0,69.5867,69.5867,69.4117,69.4301,183280.0
2018-11-12 15:40:00,75.39,75.43,75.26,75.29,325250.0,69.4301,69.467,69.3104,69.338,325250.0
2018-11-12 15:50:00,75.29,75.3,74.99,75.12,631620.0,69.338,69.3472,69.0617,69.1815,631620.0
2018-11-13 09:30:00,75.58,76.27,75.5,75.67,166974.0,69.6051,70.2406,69.5314,69.688,166974.0
2018-11-13 09:40:00,75.67,75.82,75.48,75.66,79679.0,69.688,69.8261,69.513,69.6788,79679.0
2018-11-13 09:50:00,75.67,75.69,75.34,75.46,55477.0,69.688,69.7064,69.3841,69.4946,55477.0
2018-11-13 10:00:00,75.45,75.78,75.28,75.78,77463.0,69.4854,69.7893,69.3288,69.7893,77463.0
2018-11-13 10:10:00,75.78,75.8,75.59,75.69,128025.0,69.7893,69.8077,69.6143,69.7064,128025.0
2018-11-13 10:20:00,75.69,75.7,75.29,75.29,66406.0,69.7064,69.7156,69.338,69.338,66406.0
2018-11-13 10:30:00,75.3,75.6,75.22,75.49,62745.0,69.3472,69.6235,69.2736,69.5222,62745.0
2018-11-13 10:40:00,75.49,75.57,75.36,75.43,142081.0,69.5222,69.5959,69.4025,69.467,142081.0
2018-11-13 10:50:00,75.4,75.57,75.25,75.57,78086.0,69.4393,69.5959,69.3012,69.5959,78086.0
2018-11-13 11:00:00,75.56,76.08,75.54,75.87,79001.0,69.5867,70.0656,69.5683,69.8722,79001.0
2018-11-13 11:10:00,75.86,76.04,75.85,76.0,117876.0,69.863,70.0287,69.8538,69.9919,117876.0
2018-11-13 11:20:00,76.0,76.0,75.79,75.8,55895.0,69.9919,69.9919,69.7985,69.8077,55895.0
2018-11-13 11:30:00,75.83,75.92,75.68,75.69,69932.0,69.8353,69.9182,69.6972,69.7064,69932.0
2018-11-13 11:40:00,75.69,75.84,75.66,75.82,42188.0,69.7064,69.8445,69.6788,69.8261,42188.0
2018-11-13 11:50:00,75.82,75.84,75.66,75.8,52128.0,69.8261,69.8445,69.6788,69.8077,52128.0
2018-11-13 12:00:00,75.82,75.91,75.57,75.64,61553.0,69.8261,69.909,69.5959,69.6604,61553.0
2018-11-13 12:10:00,75.65,75.85,75.62,75.72,37973.0,69.6696,69.8538,69.6419,69.734,37973.0
2018-11-13 12:20:00,75.73,75.74,75.61,75.63,43828.0,69.7432,69.7525,69.6327,69.6512,43828.0
2018-11-13 12:30:00,75.62,75.66,75.5,75.52,56580.0,69.6419,69.6788,69.5314,69.5498,56580.0
2018-11-13 12:40:00,75.52,75.52,75.32,75.47,46514.0,69.5498,69.5498,69.3657,69.5038,46514.0
2018-11-13 12:50:00,75.48,75.53,75.37,75.4,47045.0,69.513,69.5591,69.4117,69.4393,47045.0
2018-11-13 13:00:00,75.42,75.55,75.42,75.48,48997.0,69.4578,69.5775,69.4578,69.513,48997.0
2018-11-13 13:10:00,75.49,75.53,75.34,75.38,36094.0,69.5222,69.5591,69.3841,69.4209,36094.0
2018-11-13 13:20:00,75.41,75.52,75.32,75.47,35800.0,69.4485,69.5498,69.3657,69.5038,35800.0
2018-11-13 13:30:00,75.48,75.74,75.43,75.74,39664.0,69.513,69.7525,69.467,69.7525,39664.0
2018-11-13 13:40:00,75.74,75.82,75.64,75.68,39644.0,69.7525,69.8261,69.6604,69.6972,39644.0
2018-11-13 13:50:00,75.69,75.79,75.64,75.71,46614.0,69.7064,69.7985,69.6604,69.7248,46614.0
2018-11-13 14:00:00,75.68,75.74,75.43,75.45,59866.0,69.6972,69.7525,69.467,69.4854,59866.0
2018-11-13 14:10:00,75.46,75.54,75.25,75.28,32279.0,69.4946,69.5683,69.3012,69.3288,32279.0
2018-11-13 14:20:00,75.28,75.32,75.11,75.2,90121.0,69.3288,69.3657,69.1723,69.2551,90121.0
2018-11-13 14:30:00,75.19,75.25,75.1,75.16,62001.0,69.2459,69.3012,69.163,69.2183,62001.0
2018-11-13 14:40:00,75.14,75.16,74.84,75.04,66527.0,69.1999,69.2183,68.9236,69.1078,66527.0
2018-11-13 14:50:00,75.04,75.29,74.95,75.09,64841.0,69.1078,69.338,69.0249,69.1538,64841.0
2018-11-13 15:00:00,75.08,75.26,75.02,75.12,108105.0,69.1446,69.3104,69.0894,69.1815,108105.0
2018-11-13 15:10:00,75.12,75.13,74.94,75.08,106213.0,69.1815,69.1907,69.0157,69.1446,106213.0
2018-11-13 15:20:00,75.08,75.17,74.97,75.09,110994.0,69.1446,69.2275,69.0433,69.1538,110994.0
2018-11-13 15:30:00,75.07,75.27,74.92,75.14,153676.0,69.1354,69.3196,68.9973,69.1999,153676.0
2018-11-13 15:40:00,75.15,75.16,75.01,75.15,194604.0,69.2091,69.2183,69.0802,69.2091,194604.0
2018-11-13 15:50:00,75.15,75.29,75.13,75.2,338781.0,69.2091,69.338,69.1907,69.2551,338781.0
2018-11-14 09:30:00,76.32,77.22,76.32,76.98,424729.0,70.2866,71.1155,70.2866,70.8944,424729.0
2018-11-14 09:40:00,76.99,77.49,76.93,77.35,179885.0,70.9036,71.3641,70.8484,71.2352,179885.0
2018-11-14 09:50:00,77.37,77.4,76.92,77.05,173807.0,71.2536,71.2812,70.8392,70.9589,173807.0
2018-11-14 10:00:00,77.05,77.08,76.78,76.78,118010.0,70.9589,70.9865,70.7102,70.7102,118010.0
2018-11-14 10:10:00,76.74,76.91,76.68,76.73,100276.0,70.6734,70.83,70.6181,70.6642,100276.0
2018-11-14 10:20:00,76.73,76.8,76.44,76.45,92391.0,70.6642,70.7287,70.3971,70.4063,92391.0
2018-11-14 10:30:00,76.45,76.63,76.38,76.57,94154.0,70.4063,70.5721,70.3419,70.5168,94154.0
2018-11-14 10:40:00,76.56,76.8,76.53,76.61,93084.0,70.5076,70.7287,70.48,70.5537,93084.0
2018-11-14 10:50:00,76.62,76.71,76.47,76.69,98123.0,70.5629,70.6458,70.4247,70.6274,98123.0
2018-11-14 11:00:00,76.7,76.7,76.25,76.27,103259.0,70.6366,70.6366,70.2221,70.2406,103259.0
2018-11-14 11:10:00,76.26,76.31,76.11,76.13,121360.0,70.2313,70.2774,70.0932,70.1116,121360.0
2018-11-14 11:20:00,76.1,76.19,75.95,76.16,101740.0,70.084,70.1669,69.9459,70.1393,101740.0
2018-11-14 11:30:00,76.16,76.24,75.83,75.83,83323.0,70.1393,70.2129,69.8353,69.8353,83323.0
2018-11-14 11:40:00,75.83,76.1,75.78,75.91,92523.0,69.8353,70.084,69.7893,69.909,92523.0
2018-11-14 11:50:00,75.91,76.01,75.87,75.99,212600.0,69.909,70.0011,69.8722,69.9827,212600.0
2018-11-14 12:00:00,75.98,75.99,75.69,75.74,263274.0,69.9735,69.9827,69.7064,69.7525,263274.0
2018-11-14 12:10:00,75.76,75.76,75.57,75.7,107882.0,69.7709,69.7709,69.5959,69.7156,107882.0
2018-11-14 12:20:00,75.69,75.77,75.65,75.73,442864.0,69.7064,69.7801,69.6696,69.7432,442864.0
2018-11-14 12:30:00,75.72,75.75,75.24,75.26,92033.0,69.734,69.7617,69.292,69.3104,92033.0
2018-11-14 12:40:00,75.25,75.25,75.08,75.13,634818.0,69.3012,69.3012,69.1446,69.1907,634818.0
2018-11-14 12:50:00,75.13,75.58,75.13,75.34,98115.0,69.1907,69.6051,69.1907,69.3841,98115.0
2018-11-14 13:00:00,75.33,75.51,75.27,75.33,59247.0,69.3749,69.5406,69.3196,69.3749,59247.0
2018-11-14 13:10:00,75.34,75.42,75.17,75.39,75923.0,69.3841,69.4578,69.2275,69.4301,75923.0
2018-11-14 13:20:00,75.39,75.43,75.19,75.32,59297.0,69.4301,69.467,69.2459,69.3657,59297.0
2018-11-14 13:30:00,75.31,75.38,75.2,75.3,48991.0,69.3564,69.4209,69.2551,69.3472,48991.0
2018-11-14 13:40:00,75.29,75.3,75.12,75.14,46556.0,69.338,69.3472,69.1815,69.1999,46556.0
2018-11-14 13:50:00,75.11,75.25,75.05,75.22,48779.0,69.1723,69.3012,69.117,69.2736,48779.0
2018-11-14 14:00:00,75.2,75.2,74.89,75.06,85073.0,69.2551,69.2551,68.9697,69.1262,85073.0
2018-11-14 14:10:00,75.05,75.45,75.02,75.3,93611.0,69.117,69.4854,69.0894,69.3472,93611.0
2018-11-14 14:20:00,75.31,75.45,75.16,75.28,70099.0,69.3564,69.4854,69.2183,69.3288,70099.0
2018-11-14 14:30:00,75.27,75.32,75.06,75.26,75585.0,69.3196,69.3657,69.1262,69.3104,75585.0
2018-11-14 14:40:00,75.26,75.31,75.13,75.31,90153.0,69.3104,69.3564,69.1907,69.3564,90153.0
2018-11-14 14:50:00,75.29,75.61,75.27,75.56,97248.0,69.338,69.6327,69.3196,69.5867,97248.0
2018-11-14 15:00:00,75.57,75.82,75.52,75.75,151429.0,69.5959,69.8261,69.5498,69.7617,151429.0
2018-11-14 15:10:00,75.74,75.83,75.69,75.78,91499.0,69.7525,69.8353,69.7064,69.7893,91499.0
2018-11-14 15:20:00,75.77,75.78,75.51,75.56,116802.0,69.7801,69.7893,69.5406,69.5867,116802.0
2018-11-14 15:30:00,75.55,75.6,75.4,75.45,156179.0,69.5775,69.6235,69.4393,69.4854,156179.0
2018-11-14 15:40:00,75.45,75.49,75.38,75.39,226602.0,69.4854,69.5222,69.4209,69.4301,226602.0
2018-11-14 15:50:00,75.39,75.43,75.15,75.2,589159.0,69.4301,69.467,69.2091,69.2551,589159.0
2018-11-15 09:30:00,74.44,74.67,73.94,74.01,197729.0,68.5552,68.767,68.0948,68.1592,197729.0
2018-11-15 09:40:00,74.01,74.05,73.56,73.82,117233.0,68.1592,68.1961,67.7448,67.9842,117233.0
2018-11-15 09:50:00,73.81,74.02,73.45,73.66,174624.0,67.975,68.1684,67.6435,67.8369,174624.0
2018-11-15 10:00:00,73.65,73.96,73.5,73.54,89704.0,67.8277,68.1132,67.6895,67.7264,89704.0
2018-11-15 10:10:00,73.51,73.58,73.31,73.48,126693.0,67.6987,67.7632,67.5146,67.6711,126693.0
2018-11-15 10:20:00,73.47,73.66,73.3,73.4,123291.0,67.6619,67.8369,67.5053,67.5974,123291.0
2018-11-15 10:30:00,73.38,73.39,72.93,72.99,175044.0,67.579,67.5882,67.1646,67.2199,175044.0
2018-11-15 10:40:00,73.0,73.42,73.0,73.35,141421.0,67.2291,67.6159,67.2291,67.5514,141421.0
2018-11-15 10:50:00,73.34,73.51,73.14,73.17,158703.0,67.5422,67.6987,67.358,67.3856,158703.0
2018-11-15 11:00:00,73.19,73.52,73.1,73.4,141572.0,67.404,67.708,67.3212,67.5974,141572.0
2018-11-15 11:10:00,73.43,73.54,73.33,73.49,101941.0,67.6251,67.7264,67.533,67.6803,101941.0
2018-11-15 11:20:00,73.49,73.79,73.47,73.49,155526.0,67.6803,67.9566,67.6619,67.6803,155526.0
2018-11-15 11:30:00,73.49,73.65,73.47,73.56,154781.0,67.6803,67.8277,67.6619,67.7448,154781.0
2018-11-15 11:40:00,73.56,73.6,73.13,73.15,153950.0,67.7448,67.7816,67.3488,67.3672,153950.0
2018-11-15 11:50:00,73.14,73.3,73.01,73.23,131275.0,67.358,67.5053,67.2383,67.4409,131275.0
2018-11-15 12:00:00,73.24,73.33,73.04,73.04,93357.0,67.4501,67.533,67.2659,67.2659,93357.0
2018-11-15 12:10:00,73.05,73.08,72.89,73.02,184891.0,67.2751,67.3027,67.1278,67.2475,184891.0
2018-11-15 12:20:00,73.03,73.22,72.92,73.19,129383.0,67.2567,67.4317,67.1554,67.404,129383.0
2018-11-15 12:30:00,73.22,73.61,73.1,73.58,161097.0,67.4317,67.7908,67.3212,67.7632,161097.0
2018-11-15 12:40:00,73.58,73.65,73.34,73.49,112688.0,67.7632,67.8277,67.5422,67.6803,112688.0
2018-11-15 12:50:00,73.51,73.59,73.25,73.39,59107.0,67.6987,67.7724,67.4593,67.5882,59107.0
2018-11-15 13:00:00,73.39,73.46,73.12,73.16,113571.0,67.5882,67.6527,67.3396,67.3764,113571.0
2018-11-15 13:10:00,73.18,73.72,73.18,73.6,122186.0,67.3948,67.8921,67.3948,67.7816,122186.0
2018-11-15 13:20:00,73.61,73.9,73.59,73.81,332245.0,67.7908,68.0579,67.7724,67.975,332245.0
2018-11-15 13:30:00,73.82,74.08,73.82,73.86,119831.0,67.9842,68.2237,67.9842,68.0211,119831.0
2018-11-15 13:40:00,73.87,74.19,73.84,73.94,113734.0,68.0303,68.325,68.0027,68.0948,113734.0
2018-11-15 13:50:00,73.96,74.16,73.88,74.07,193231.0,68.1132,68.2974,68.0395,68.2145,193231.0
2018-11-15 14:00:00,74.06,74.21,73.99,74.09,99308.0,68.2053,68.3434,68.1408,68.2329,99308.0
2018-11-15 14:10:00,74.12,74.12,73.83,73.89,108240.0,68.2605,68.2605,67.9934,68.0487,108240.0
2018-11-15 14:20:00,73.89,74.18,73.86,74.13,131401.0,68.0487,68.3158,68.0211,68.2697,131401.0
2018-11-15 14:30:00,74.14,74.35,74.08,74.16,88004.0,68.2789,68.4723,68.2237,68.2974,88004.0
2018-11-15 14:40:00,74.2,74.3,74.05,74.22,109256.0,68.3342,68.4263,68.1961,68.3526,109256.0
2018-11-15 14:50:00,74.23,74.24,73.93,74.12,139895.0,68.3618,68.371,68.0855,68.2605,139895.0
2018-11-15 15:00:00,74.15,74.19,73.68,74.15,133781.0,68.2882,68.325,67.8553,68.2882,133781.0
2018-11-15 15:10:00,74.17,74.36,74.12,74.12,109796.0,68.3066,68.4815,68.2605,68.2605,109796.0
2018-11-15 15:20:00,74.1,74.27,74.0,74.13,97177.0,68.2421,68.3987,68.15,68.2697,97177.0
2018-11-15 15:30:00,74.12,74.41,74.09,74.3,130822.0,68.2605,68.5276,68.2329,68.4263,130822.0
2018-11-15 15:40:00,74.3,74.37,74.15,74.17,229741.0,68.4263,68.4908,68.2882,68.3066,229741.0
2018-11-15 15:50:00,74.16,74.37,74.15,74.35,463979.0,68.2974,68.4908,68.2882,68.4723,463979.0
2018-11-16 09:30:00,73.76,73.91,73.13,73.13,443520.0,67.929,68.0671,67.3488,67.3488,443520.0
2018-11-16 09:40:00,73.11,74.12,73.06,74.06,121344.0,67.3304,68.2605,67.2843,68.2053,121344.0
2018-11-16 09:50:00,74.06,74.5,73.95,74.18,183582.0,68.2053,68.6105,68.104,68.3158,183582.0
2018-11-16 10:00:00,74.17,74.36,73.84,73.84,163813.0,68.3066,68.4815,68.0027,68.0027,163813.0
2018-11-16 10:10:00,73.84,74.08,73.83,73.93,145753.0,68.0027,68.2237,67.9934,68.0855,145753.0
2018-11-16 10:20:00,73.95,74.13,73.94,74.04,89494.0,68.104,68.2697,68.0948,68.1868,89494.0
2018-11-16 10:30:00,74.05,74.36,74.02,74.32,123281.0,68.1961,68.4815,68.1684,68.4447,123281.0
2018-11-16 10:40:00,74.33,74.42,74.24,74.36,106534.0,68.4539,68.5368,68.371,68.4815,106534.0
2018-11-16 10:50:00,74.37,74.39,74.1,74.13,114282.0,68.4908,68.5092,68.2421,68.2697,114282.0
2018-11-16 11:00:00,74.14,74.26,74.06,74.2,146117.0,68.2789,68.3895,68.2053,68.3342,146117.0
2018-11-16 11:10:00,74.21,74.27,74.18,74.19,68688.0,68.3434,68.3987,68.3158,68.325,68688.0
2018-11-16 11:20:00,74.18,74.32,74.09,74.27,84310.0,68.3158,68.4447,68.2329,68.3987,84310.0
2018-11-16 11:30:00,74.27,74.38,74.13,74.38,96580.0,68.3987,68.5,68.2697,68.5,96580.0
2018-11-16 11:40:00,74.39,74.4,74.16,74.28,131241.0,68.5092,68.5184,68.2974,68.4079,131241.0
2018-11-16 11:50:00,74.26,74.58,74.26,74.51,88285.0,68.3895,68.6842,68.3895,68.6197,88285.0
2018-11-16 12:00:00,74.52,74.84,74.47,74.81,83629.0,68.6289,68.9236,68.5829,68.896,83629.0
2018-11-16 12:10:00,74.8,74.89,74.73,74.86,60061.0,68.8868,68.9697,68.8223,68.942,60061.0
2018-11-16 12:20:00,74.84,74.98,74.82,74.93,59924.0,68.9236,69.0525,68.9052,69.0065,59924.0
2018-11-16 12:30:00,74.93,75.51,74.85,75.3,177798.0,69.0065,69.5406,68.9328,69.3472,177798.0
2018-11-16 12:40:00,75.29,75.5,75.25,75.49,146004.0,69.338,69.5314,69.3012,69.5222,146004.0
2018-11-16 12:50:00,75.48,75.52,75.23,75.32,119506.0,69.513,69.5498,69.2828,69.3657,119506.0
2018-11-16 13:00:00,75.33,75.38,75.08,75.21,89811.0,69.3749,69.4209,69.1446,69.2644,89811.0
2018-11-16 13:10:00,75.22,75.25,75.14,75.16,57349.0,69.2736,69.3012,69.1999,69.2183,57349.0
2018-11-16 13:20:00,75.15,75.25,75.07,75.12,68575.0,69.2091,69.3012,69.1354,69.1815,68575.0
2018-11-16 13:30:00,75.13,75.15,74.83,74.88,122229.0,69.1907,69.2091,68.9144,68.9604,122229.0
2018-11-16 13:40:00,74.88,74.99,74.64,74.69,138050.0,68.9604,69.0617,68.7394,68.7855,138050.0
2018-11-16 13:50:00,74.7,74.73,74.52,74.52,120770.0,68.7947,68.8223,68.6289,68.6289,120770.0
2018-11-16 14:00:00,74.53,74.93,74.53,74.77,83031.0,68.6381,69.0065,68.6381,68.8591,83031.0
2018-11-16 14:10:00,74.77,74.85,74.53,74.59,105111.0,68.8591,68.9328,68.6381,68.6934,105111.0
2018-11-16 14:20:00,74.6,74.61,74.36,74.57,114441.0,68.7026,68.7118,68.4815,68.6749,114441.0
2018-11-16 14:30:00,74.57,74.62,74.46,74.5,75495.0,68.6749,68.721,68.5736,68.6105,75495.0
2018-11-16 14:40:00,74.5,74.55,74.42,74.53,77484.0,68.6105,68.6565,68.5368,68.6381,77484.0
2018-11-16 14:50:00,74.52,74.64,74.49,74.55,73184.0,68.6289,68.7394,68.6013,68.6565,73184.0
2018-11-16 15:00:00,74.54,74.56,74.4,74.49,98299.0,68.6473,68.6657,68.5184,68.6013,98299.0
2018-11-16 15:10:00,74.49,74.66,74.44,74.66,99408.0,68.6013,68.7578,68.5552,68.7578,99408.0
2018-11-16 15:20:00,74.65,74.69,74.56,74.65,107344.0,68.7486,68.7855,68.6657,68.7486,107344.0
2018-11-16 15:30:00,74.64,74.88,74.61,74.88,135972.0,68.7394,68.9604,68.7118,68.9604,135972.0
2018-11-16 15:40:00,74.88,74.97,74.76,74.79,209096.0,68.9604,69.0433,68.8499,68.8776,209096.0
2018-11-16 15:50:00,74.78,74.81,74.51,74.74,708913.0,68.8683,68.896,68.6197,68.8315,708913.0
2018-11-19 09:30:00,74.62,74.75,74.1,74.21,231714.0,68.721,68.8407,68.2421,68.3434,231714.0
2018-11-19 09:40:00,74.21,74.35,73.86,73.87,254221.0,68.3434,68.4723,68.0211,68.0303,254221.0
2018-11-19 09:50:00,73.85,73.91,73.43,73.67,131918.0,68.0119,68.0671,67.6251,67.8461,131918.0
2018-11-19 10:00:00,73.69,73.83,73.55,73.66,140775.0,67.8645,67.9934,67.7356,67.8369,140775.0
2018-11-19 10:10:00,73.66,73.87,73.6,73.77,132661.0,67.8369,68.0303,67.7816,67.9382,132661.0
2018-11-19 10:20:00,73.76,73.78,73.4,73.52,170823.0,67.929,67.9474,67.5974,67.708,170823.0
2018-11-19 10:30:00,73.52,73.52,73.31,73.41,92655.0,67.708,67.708,67.5146,67.6067,92655.0
2018-11-19 10:40:00,73.42,73.51,73.33,73.5,97066.0,67.6159,67.6987,67.533,67.6895,97066.0
2018-11-19 10:50:00,73.5,73.6,73.42,73.53,127163.0,67.6895,67.7816,67.6159,67.7172,127163.0
2018-11-19 11:00:00,73.52,73.56,73.19,73.19,103470.0,67.708,67.7448,67.404,67.404,103470.0
2018-11-19 11:10:00,73.19,73.22,72.89,73.05,134239.0,67.404,67.4317,67.1278,67.2751,134239.0
2018-11-19 11:20:00,73.04,73.05,72.78,72.91,122162.0,67.2659,67.2751,67.0265,67.1462,122162.0
2018-11-19 11:30:00,72.89,72.9,72.52,72.52,150050.0,67.1278,67.137,66.787,66.787,150050.0
2018-11-19 11:40:00,72.51,72.65,72.45,72.58,121702.0,66.7778,66.9067,66.7225,66.8423,121702.0
2018-11-19 11:50:00,72.57,72.6,72.18,72.25,156818.0,66.8331,66.8607,66.4739,66.5384,156818.0
2018-11-19 12:00:00,72.25,72.35,72.12,72.18,176852.0,66.5384,66.6304,66.4186,66.4739,176852.0
2018-11-19 12:10:00,72.18,72.46,72.18,72.46,141965.0,66.4739,66.7318,66.4739,66.7318,141965.0
2018-11-19 12:20:00,72.46,72.47,72.08,72.14,96098.0,66.7318,66.741,66.3818,66.437,96098.0
2018-11-19 12:30:00,72.11,72.32,72.05,72.31,95060.0,66.4094,66.6028,66.3542,66.5936,95060.0
2018-11-19 12:40:00,72.32,72.47,72.29,72.4,112905.0,66.6028,66.741,66.5752,66.6765,112905.0
2018-11-19 12:50:00,72.4,72.63,72.35,72.52,107848.0,66.6765,66.8883,66.6304,66.787,107848.0
2018-11-19 13:00:00,72.52,72.58,72.32,72.33,104249.0,66.787,66.8423,66.6028,66.612,104249.0
2018-11-19 13:10:00,72.34,72.51,72.27,72.33,88297.0,66.6212,66.7778,66.5568,66.612,88297.0
2018-11-19 13:20:00,72.32,72.38,72.04,72.09,112625.0,66.6028,66.6581,66.345,66.391,112625.0
2018-11-19 13:30:00,72.08,72.47,71.86,72.44,210178.0,66.3818,66.741,66.1792,66.7133,210178.0
2018-11-19 13:40:00,72.42,72.61,72.39,72.45,96922.0,66.6949,66.8699,66.6673,66.7225,96922.0
2018-11-19 13:50:00,72.45,72.49,72.38,72.42,113552.0,66.7225,66.7594,66.6581,66.6949,113552.0
2018-11-19 14:00:00,72.41,72.43,72.12,72.25,123825.0,66.6857,66.7041,66.4186,66.5384,123825.0
2018-11-19 14:10:00,72.22,72.28,72.06,72.16,98935.0,66.5107,66.566,66.3634,66.4555,98935.0
2018-11-19 14:20:00,72.17,72.42,72.1,72.4,84966.0,66.4647,66.6949,66.4002,66.6765,84966.0
2018-11-19 14:30:00,72.39,72.52,72.24,72.52,94220.0,66.6673,66.787,66.5291,66.787,94220.0
2018-11-19 14:40:00,72.52,72.57,72.41,72.5,72796.0,66.787,66.8331,66.6857,66.7686,72796.0
2018-11-19 14:50:00,72.51,72.58,72.41,72.47,78359.0,66.7778,66.8423,66.6857,66.741,78359.0
2018-11-19 15:00:00,72.46,72.58,72.31,72.5,124115.0,66.7318,66.8423,66.5936,66.7686,124115.0
2018-11-19 15:10:00,72.48,72.85,72.48,72.61,164499.0,66.7502,67.0909,66.7502,66.8699,164499.0
2018-11-19 15:20:00,72.62,72.72,72.48,72.57,119879.0,66.8791,66.9712,66.7502,66.8331,119879.0
2018-11-19 15:30:00,72.57,72.6,72.43,72.47,121716.0,66.8331,66.8607,66.7041,66.741,121716.0
2018-11-19 15:40:00,72.46,72.46,72.24,72.41,186872.0,66.7318,66.7318,66.5291,66.6857,186872.0
2018-11-19 15:50:00,72.41,72.55,72.31,72.53,472181.0,66.6857,66.8146,66.5936,66.7962,472181.0
2018-11-20 09:30:00,70.49,71.44,69.52,71.42,831603.0,64.9175,65.7924,64.0242,65.774,831603.0
2018-11-20 09:40:00,71.43,71.75,71.26,71.42,335825.0,65.7832,66.0779,65.6266,65.774,335825.0
2018-11-20 09:50:00,71.45,71.45,70.82,71.01,183996.0,65.8016,65.8016,65.2214,65.3964,183996.0
2018-11-20 10:00:00,71.02,71.5,70.96,71.13,252210.0,65.4056,65.8476,65.3503,65.5069,252210.0
2018-11-20 10:10:00,71.11,71.19,70.79,71.09,169488.0,65.4885,65.5622,65.1938,65.4701,169488.0
2018-11-20 10:20:00,71.08,71.6,71.07,71.45,198877.0,65.4608,65.9397,65.4516,65.8016,198877.0
2018-11-20 10:30:00,71.46,71.52,71.22,71.46,179801.0,65.8108,65.8661,65.5898,65.8108,179801.0
2018-11-20 10:40:00,71.45,71.83,71.44,71.81,224075.0,65.8016,66.1516,65.7924,66.1331,224075.0
2018-11-20 10:50:00,71.8,71.84,71.59,71.74,268855.0,66.1239,66.1608,65.9305,66.0687,268855.0
2018-11-20 11:00:00,71.73,71.8,71.44,71.47,153671.0,66.0595,66.1239,65.7924,65.82,153671.0
2018-11-20 11:10:00,71.47,71.54,71.02,71.09,150487.0,65.82,65.8845,65.4056,65.4701,150487.0
2018-11-20 11:20:00,71.11,71.46,71.09,71.32,116646.0,65.4885,65.8108,65.4701,65.6819,116646.0
2018-11-20 11:30:00,71.33,71.53,71.1,71.48,96544.0,65.6911,65.8753,65.4793,65.8292,96544.0
2018-11-20 11:40:00,71.5,71.79,71.49,71.57,151608.0,65.8476,66.1147,65.8384,65.9121,151608.0
2018-11-20 11:50:00,71.56,71.8,71.4,71.68,98818.0,65.9029,66.1239,65.7555,66.0134,98818.0
2018-11-20 12:00:00,71.69,71.93,71.61,71.82,85088.0,66.0226,66.2437,65.9489,66.1423,85088.0
2018-11-20 12:10:00,71.82,71.92,71.66,71.73,80730.0,66.1423,66.2344,65.995,66.0595,80730.0
2018-11-20 12:20:00,71.73,72.07,71.69,71.84,144830.0,66.0595,66.3726,66.0226,66.1608,144830.0
2018-11-20 12:30:00,71.84,71.94,71.72,71.91,157589.0,66.1608,66.2529,66.0503,66.2252,157589.0
2018-11-20 12:40:00,71.91,71.91,71.55,71.55,265218.0,66.2252,66.2252,65.8937,65.8937,265218.0
2018-11-20 12:50:00,71.55,71.77,71.52,71.64,94930.0,65.8937,66.0963,65.8661,65.9766,94930.0
2018-11-20 13:00:00,71.63,71.72,71.49,71.7,132780.0,65.9674,66.0503,65.8384,66.0318,132780.0
2018-11-20 13:10:00,71.71,71.75,71.57,71.58,152423.0,66.041,66.0779,65.9121,65.9213,152423.0
2018-11-20 13:20:00,71.57,71.58,71.42,71.53,102854.0,65.9121,65.9213,65.774,65.8753,102854.0
2018-11-20 13:30:00,71.52,71.55,71.37,71.45,88222.0,65.8661,65.8937,65.7279,65.8016,88222.0
2018-11-20 13:40:00,71.45,71.72,71.4,71.58,96764.0,65.8016,66.0503,65.7555,65.9213,96764.0
2018-11-20 13:50:00,71.58,71.6,71.4,71.4,107765.0,65.9213,65.9397,65.7555,65.7555,107765.0
2018-11-20 14:00:00,71.39,71.49,71.23,71.36,154989.0,65.7463,65.8384,65.599,65.7187,154989.0
2018-11-20 14:10:00,71.35,71.64,71.34,71.5,90624.0,65.7095,65.9766,65.7003,65.8476,90624.0
2018-11-20 14:20:00,71.49,71.49,71.32,71.41,80373.0,65.8384,65.8384,65.6819,65.7648,80373.0
2018-11-20 14:30:00,71.42,71.72,71.36,71.58,86656.0,65.774,66.0503,65.7187,65.9213,86656.0
2018-11-20 14:40:00,71.57,71.62,71.26,71.3,94713.0,65.9121,65.9582,65.6266,65.6635,94713.0
2018-11-20 14:50:00,71.3,71.42,71.22,71.29,95986.0,65.6635,65.774,65.5898,65.6542,95986.0
2018-11-20 15:00:00,71.29,71.45,70.76,71.01,238568.0,65.6542,65.8016,65.1661,65.3964,238568.0
2018-11-20 15:10:00,71.0,71.25,70.91,71.16,111387.0,65.3872,65.6174,65.3043,65.5345,111387.0
2018-11-20 15:20:00,71.15,71.39,71.11,71.3,152226.0,65.5253,65.7463,65.4885,65.6635,152226.0
2018-11-20 15:30:00,71.31,71.47,71.18,71.47,171221.0,65.6727,65.82,65.5529,65.82,171221.0
2018-11-20 15:40:00,71.46,71.46,71.24,71.33,313634.0,65.8108,65.8108,65.6082,65.6911,313634.0
2018-11-20 15:50:00,71.32,71.33,71.07,71.12,735677.0,65.6819,65.6911,65.4516,65.4977,735677.0
2018-11-21 09:30:00,71.99,72.9,71.93,72.32,613182.0,66.2989,67.137,66.2437,66.6028,613182.0
2018-11-21 09:40:00,72.34,72.48,72.07,72.07,130018.0,66.6212,66.7502,66.3726,66.3726,130018.0
2018-11-21 09:50:00,72.07,72.66,71.81,72.55,160845.0,66.3726,66.9159,66.1331,66.8146,160845.0
2018-11-21 10:00:00,72.59,72.63,72.13,72.23,258145.0,66.8515,66.8883,66.4278,66.5199,258145.0
2018-11-21 10:10:00,72.23,72.54,72.19,72.53,198394.0,66.5199,66.8054,66.4831,66.7962,198394.0
2018-11-21 10:20:00,72.52,72.59,72.34,72.41,143840.0,66.787,66.8515,66.6212,66.6857,143840.0
2018-11-21 10:30:00,72.39,72.45,72.17,72.18,108346.0,66.6673,66.7225,66.4647,66.4739,108346.0
2018-11-21 10:40:00,72.17,72.22,72.05,72.07,107817.0,66.4647,66.5107,66.3542,66.3726,107817.0
2018-11-21 10:50:00,72.08,72.28,71.97,72.28,105012.0,66.3818,66.566,66.2805,66.566,105012.0
2018-11-21 11:00:00,72.27,72.55,72.14,72.55,84381.0,66.5568,66.8146,66.437,66.8146,84381.0
2018-11-21 11:10:00,72.55,72.76,72.52,72.75,99171.0,66.8146,67.008,66.787,66.9988,99171.0
2018-11-21 11:20:00,72.75,72.84,72.52,72.57,131113.0,66.9988,67.0817,66.787,66.8331,131113.0
2018-11-21 11:30:00,72.56,72.67,72.53,72.54,64120.0,66.8238,66.9252,66.7962,66.8054,64120.0
2018-11-21 11:40:00,72.54,72.54,72.36,72.38,88602.0,66.8054,66.8054,66.6397,66.6581,88602.0
2018-11-21 11:50:00,72.38,72.41,72.2,72.24,77316.0,66.6581,66.6857,66.4923,66.5291,77316.0
2018-11-21 12:00:00,72.25,72.3,72.05,72.06,413316.0,66.5384,66.5844,66.3542,66.3634,413316.0
2018-11-21 12:10:00,72.06,72.14,72.01,72.04,78126.0,66.3634,66.437,66.3173,66.345,78126.0
2018-11-21 12:20:00,72.05,72.15,72.04,72.15,63912.0,66.3542,66.4463,66.345,66.4463,63912.0
2018-11-21 12:30:00,72.14,72.32,72.14,72.31,232082.0,66.437,66.6028,66.437,66.5936,232082.0
2018-11-21 12:40:00,72.31,72.42,72.21,72.22,188721.0,66.5936,66.6949,66.5015,66.5107,188721.0
2018-11-21 12:50:00,72.21,72.36,72.17,72.34,87853.0,66.5015,66.6397,66.4647,66.6212,87853.0
2018-11-21 13:00:00,72.34,72.35,72.24,72.25,85934.0,66.6212,66.6304,66.5291,66.5384,85934.0
2018-11-21 13:10:00,72.24,72.24,72.14,72.14,71856.0,66.5291,66.5291,66.437,66.437,71856.0
2018-11-21 13:20:00,72.15,72.24,72.07,72.23,81849.0,66.4463,66.5291,66.3726,66.5199,81849.0
2018-11-21 13:30:00,72.23,72.24,72.16,72.23,92376.0,66.5199,66.5291,66.4555,66.5199,92376.0
2018-11-21 13:40:00,72.23,72.45,72.22,72.43,86330.0,66.5199,66.7225,66.5107,66.7041,86330.0
2018-11-21 13:50:00,72.45,72.53,72.38,72.52,69999.0,66.7225,66.7962,66.6581,66.787,69999.0
2018-11-21 14:00:00,72.53,72.53,72.42,72.47,62670.0,66.7962,66.7962,66.6949,66.741,62670.0
2018-11-21 14:10:00,72.46,72.55,72.45,72.51,56416.0,66.7318,66.8146,66.7225,66.7778,56416.0
2018-11-21 14:20:00,72.5,72.58,72.45,72.55,92839.0,66.7686,66.8423,66.7225,66.8146,92839.0
2018-11-21 14:30:00,72.56,72.58,72.33,72.47,111032.0,66.8238,66.8423,66.612,66.741,111032.0
2018-11-21 14:40:00,72.47,72.57,72.42,72.56,82667.0,66.741,66.8331,66.6949,66.8238,82667.0
2018-11-21 14:50:00,72.55,72.6,72.49,72.52,85996.0,66.8146,66.8607,66.7594,66.787,85996.0
2018-11-21 15:00:00,72.52,72.63,72.51,72.62,118701.0,66.787,66.8883,66.7778,66.8791,118701.0
2018-11-21 15:10:00,72.63,72.64,72.5,72.52,150210.0,66.8883,66.8975,66.7686,66.787,150210.0
2018-11-21 15:20:00,72.51,72.61,72.45,72.53,149031.0,66.7778,66.8699,66.7225,66.7962,149031.0
2018-11-21 15:30:00,72.53,72.58,72.37,72.52,227278.0,66.7962,66.8423,66.6489,66.787,227278.0
2018-11-21 15:40:00,72.51,72.58,72.37,72.53,240726.0,66.7778,66.8423,66.6489,66.7962,240726.0
2018-11-21 15:50:00,72.54,72.57,72.37,72.38,429339.0,66.8054,66.8331,66.6489,66.6581,429339.0
2018-11-23 09:30:00,72.12,72.52,71.96,72.0,209135.0,66.4186,66.787,66.2713,66.3081,209135.0
2018-11-23 09:40:00,72.0,72.28,71.86,71.87,88383.0,66.3081,66.566,66.1792,66.1884,88383.0
2018-11-23 09:50:00,71.87,71.95,71.72,71.73,81384.0,66.1884,66.2621,66.0503,66.0595,81384.0
2018-11-23 10:00:00,71.72,71.79,71.65,71.73,110422.0,66.0503,66.1147,65.9858,66.0595,110422.0
2018-11-23 10:10:00,71.74,71.75,71.4,71.49,139308.0,66.0687,66.0779,65.7555,65.8384,139308.0
2018-11-23 10:20:00,71.49,71.77,71.44,71.73,78024.0,65.8384,66.0963,65.7924,66.0595,78024.0
2018-11-23 10:30:00,71.72,71.95,71.54,71.92,149306.0,66.0503,66.2621,65.8845,66.2344,149306.0
2018-11-23 10:40:00,71.93,72.05,71.92,72.02,118375.0,66.2437,66.3542,66.2344,66.3265,118375.0
2018-11-23 10:50:00,72.02,72.15,71.96,71.97,152683.0,66.3265,66.4463,66.2713,66.2805,152683.0
2018-11-23 11:00:00,71.98,72.02,71.82,71.84,68570.0,66.2897,66.3265,66.1423,66.1608,68570.0
2018-11-23 11:10:00,71.85,72.01,71.85,71.93,71754.0,66.17,66.3173,66.17,66.2437,71754.0
2018-11-23 11:20:00,71.94,72.0,71.83,71.94,54060.0,66.2529,66.3081,66.1516,66.2529,54060.0
2018-11-23 11:30:00,71.95,72.01,71.91,71.99,71871.0,66.2621,66.3173,66.2252,66.2989,71871.0
2018-11-23 11:40:00,71.98,72.14,71.93,72.14,57944.0,66.2897,66.437,66.2437,66.437,57944.0
2018-11-23 11:50:00,72.14,72.18,71.84,71.85,64456.0,66.437,66.4739,66.1608,66.17,64456.0
2018-11-23 12:00:00,71.83,71.88,71.71,71.71,60959.0,66.1516,66.1976,66.041,66.041,60959.0
2018-11-23 12:10:00,71.7,71.93,71.68,71.89,62028.0,66.0318,66.2437,66.0134,66.2068,62028.0
2018-11-23 12:20:00,71.88,71.98,71.87,71.93,65729.0,66.1976,66.2897,66.1884,66.2437,65729.0
2018-11-23 12:30:00,71.94,72.02,71.84,71.9,93355.0,66.2529,66.3265,66.1608,66.216,93355.0
2018-11-23 12:40:00,71.9,71.92,71.65,71.72,80714.0,66.216,66.2344,65.9858,66.0503,80714.0
2018-11-23 12:50:00,71.72,71.73,71.45,71.47,150952.0,66.0503,66.0595,65.8016,65.82,150952.0
2018-11-26 09:30:00,72.34,72.73,72.27,72.73,394372.0,66.6212,66.9804,66.5568,66.9804,394372.0
2018-11-26 09:40:00,72.73,72.8,72.37,72.66,280150.0,66.9804,67.0449,66.6489,66.9159,280150.0
2018-11-26 09:50:00,72.67,72.68,72.42,72.64,113920.0,66.9252,66.9344,66.6949,66.8975,113920.0
2018-11-26 10:00:00,72.61,72.85,72.55,72.76,153916.0,66.8699,67.0909,66.8146,67.008,153916.0
2018-11-26 10:10:00,72.75,72.87,72.7,72.78,111354.0,66.9988,67.1093,66.9528,67.0265,111354.0
2018-11-26 10:20:00,72.77,72.87,72.58,72.68,90690.0,67.0172,67.1093,66.8423,66.9344,90690.0
2018-11-26 10:30:00,72.68,72.8,72.57,72.57,101360.0,66.9344,67.0449,66.8331,66.8331,101360.0
2018-11-26 10:40:00,72.58,72.63,72.47,72.52,77550.0,66.8423,66.8883,66.741,66.787,77550.0
2018-11-26 10:50:00,72.53,72.81,72.52,72.76,100905.0,66.7962,67.0541,66.787,67.008,100905.0
2018-11-26 11:00:00,72.77,72.79,72.58,72.64,110493.0,67.0172,67.0357,66.8423,66.8975,110493.0
2018-11-26 11:10:00,72.65,72.89,72.64,72.8,89118.0,66.9067,67.1278,66.8975,67.0449,89118.0
2018-11-26 11:20:00,72.78,73.0,72.73,72.78,110039.0,67.0265,67.2291,66.9804,67.0265,110039.0
2018-11-26 11:30:00,72.77,72.87,72.68,72.7,146496.0,67.0172,67.1093,66.9344,66.9528,146496.0
2018-11-26 11:40:00,72.69,72.72,72.58,72.64,105606.0,66.9436,66.9712,66.8423,66.8975,105606.0
2018-11-26 11:50:00,72.64,72.75,72.6,72.72,66016.0,66.8975,66.9988,66.8607,66.9712,66016.0
2018-11-26 12:00:00,72.71,72.76,72.62,72.76,70647.0,66.962,67.008,66.8791,67.008,70647.0
2018-11-26 12:10:00,72.75,72.76,72.61,72.64,73575.0,66.9988,67.008,66.8699,66.8975,73575.0
2018-11-26 12:20:00,72.63,72.7,72.57,72.66,86467.0,66.8883,66.9528,66.8331,66.9159,86467.0
2018-11-26 12:30:00,72.65,72.66,72.44,72.53,144141.0,66.9067,66.9159,66.7133,66.7962,144141.0
2018-11-26 12:40:00,72.54,72.56,72.42,72.51,225329.0,66.8054,66.8238,66.6949,66.7778,225329.0
2018-11-26 12:50:00,72.5,72.54,72.3,72.46,92932.0,66.7686,66.8054,66.5844,66.7318,92932.0
2018-11-26 13:00:00,72.47,72.61,72.43,72.52,95872.0,66.741,66.8699,66.7041,66.787,95872.0
2018-11-26 13:10:00,72.53,72.63,72.51,72.58,76152.0,66.7962,66.8883,66.7778,66.8423,76152.0
2018-11-26 13:20:00,72.58,72.69,72.55,72.66,143598.0,66.8423,66.9436,66.8146,66.9159,143598.0
2018-11-26 13:30:00,72.67,72.8,72.66,72.68,103113.0,66.9252,67.0449,66.9159,66.9344,103113.0
2018-11-26 13:40:00,72.68,72.77,72.62,72.73,81438.0,66.9344,67.0172,66.8791,66.9804,81438.0
2018-11-26 13:50:00,72.73,72.79,72.67,72.77,43982.0,66.9804,67.0357,66.9252,67.0172,43982.0
2018-11-26 14:00:00,72.78,72.86,72.61,72.61,107636.0,67.0265,67.1001,66.8699,66.8699,107636.0
2018-11-26 14:10:00,72.61,72.8,72.61,72.8,56623.0,66.8699,67.0449,66.8699,67.0449,56623.0
2018-11-26 14:20:00,72.79,72.87,72.75,72.86,61499.0,67.0357,67.1093,66.9988,67.1001,61499.0
2018-11-26 14:30:00,72.85,72.97,72.85,72.88,64235.0,67.0909,67.2014,67.0909,67.1185,64235.0
2018-11-26 14:40:00,72.89,72.9,72.79,72.84,82699.0,67.1278,67.137,67.0357,67.0817,82699.0
2018-11-26 14:50:00,72.84,72.87,72.76,72.87,103729.0,67.0817,67.1093,67.008,67.1093,103729.0
2018-11-26 15:00:00,72.88,72.93,72.77,72.85,128922.0,67.1185,67.1646,67.0172,67.0909,128922.0
2018-11-26 15:10:00,72.84,72.87,72.75,72.76,63104.0,67.0817,67.1093,66.9988,67.008,63104.0
2018-11-26 15:20:00,72.76,72.77,72.68,72.69,66162.0,67.008,67.0172,66.9344,66.9436,66162.0
2018-11-26 15:30:00,72.7,72.82,72.69,72.73,116257.0,66.9528,67.0633,66.9436,66.9804,116257.0
2018-11-26 15:40:00,72.73,72.78,72.69,72.74,144477.0,66.9804,67.0265,66.9436,66.9896,144477.0
2018-11-26 15:50:00,72.74,72.8,72.68,72.72,339158.0,66.9896,67.0449,66.9344,66.9712,339158.0
2018-11-27 09:30:00,72.28,72.55,71.73,71.73,262100.0,66.566,66.8146,66.0595,66.0595,262100.0
2018-11-27 09:40:00,71.72,71.93,71.59,71.93,101726.0,66.0503,66.2437,65.9305,66.2437,101726.0
2018-11-27 09:50:00,71.91,72.24,71.73,72.12,117159.0,66.2252,66.5291,66.0595,66.4186,117159.0
2018-11-27 10:00:00,72.13,72.14,71.88,72.04,120782.0,66.4278,66.437,66.1976,66.345,120782.0
2018-11-27 10:10:00,72.03,72.3,72.01,72.22,128056.0,66.3357,66.5844,66.3173,66.5107,128056.0
2018-11-27 10:20:00,72.22,72.26,72.07,72.07,98360.0,66.5107,66.5476,66.3726,66.3726,98360.0
2018-11-27 10:30:00,72.08,72.09,71.78,71.84,120765.0,66.3818,66.391,66.1055,66.1608,120765.0
2018-11-27 10:40:00,71.83,72.04,71.71,72.01,117170.0,66.1516,66.345,66.041,66.3173,117170.0
2018-11-27 10:50:00,72.03,72.04,71.83,71.85,98956.0,66.3357,66.345,66.1516,66.17,98956.0
2018-11-27 11:00:00,71.84,71.86,71.7,71.77,105455.0,66.1608,66.1792,66.0318,66.0963,105455.0
2018-11-27 11:10:00,71.77,71.91,71.7,71.89,97385.0,66.0963,66.2252,66.0318,66.2068,97385.0
2018-11-27 11:20:00,71.88,71.88,71.52,71.67,142939.0,66.1976,66.1976,65.8661,66.0042,142939.0
2018-11-27 11:30:00,71.66,71.71,71.51,71.54,69664.0,65.995,66.041,65.8569,65.8845,69664.0
2018-11-27 11:40:00,71.54,71.59,71.38,71.43,102671.0,65.8845,65.9305,65.7371,65.7832,102671.0
2018-11-27 11:50:00,71.42,71.63,71.39,71.52,91203.0,65.774,65.9674,65.7463,65.8661,91203.0
2018-11-27 12:00:00,71.52,71.71,71.48,71.67,62752.0,65.8661,66.041,65.8292,66.0042,62752.0
2018-11-27 12:10:00,71.67,71.74,71.59,71.6,94523.0,66.0042,66.0687,65.9305,65.9397,94523.0
2018-11-27 12:20:00,71.59,71.61,71.33,71.34,71211.0,65.9305,65.9489,65.6911,65.7003,71211.0
2018-11-27 12:30:00,71.33,71.57,71.3,71.57,95245.0,65.6911,65.9121,65.6635,65.9121,95245.0
2018-11-27 12:40:00,71.59,71.6,71.46,71.46,58419.0,65.9305,65.9397,65.8108,65.8108,58419.0
2018-11-27 12:50:00,71.48,71.59,71.45,71.47,61747.0,65.8292,65.9305,65.8016,65.82,61747.0
2018-11-27 13:00:00,71.48,71.58,71.39,71.46,49055.0,65.8292,65.9213,65.7463,65.8108,49055.0
2018-11-27 13:10:00,71.48,71.59,71.35,71.47,73290.0,65.8292,65.9305,65.7095,65.82,73290.0
2018-11-27 13:20:00,71.5,71.65,71.45,71.63,50953.0,65.8476,65.9858,65.8016,65.9674,50953.0
2018-11-27 13:30:00,71.64,71.79,71.6,71.68,78248.0,65.9766,66.1147,65.9397,66.0134,78248.0
2018-11-27 13:40:00,71.7,71.73,71.64,71.66,48760.0,66.0318,66.0595,65.9766,65.995,48760.0
2018-11-27 13:50:00,71.66,71.84,71.63,71.84,78455.0,65.995,66.1608,65.9674,66.1608,78455.0
2018-11-27 14:00:00,71.86,71.99,71.78,71.94,69246.0,66.1792,66.2989,66.1055,66.2529,69246.0
2018-11-27 14:10:00,71.94,71.98,71.9,71.93,53367.0,66.2529,66.2897,66.216,66.2437,53367.0
2018-11-27 14:20:00,71.92,71.99,71.88,71.98,50779.0,66.2344,66.2989,66.1976,66.2897,50779.0
2018-11-27 14:30:00,71.98,72.08,71.97,72.06,64381.0,66.2897,66.3818,66.2805,66.3634,64381.0
2018-11-27 14:40:00,72.05,72.13,72.04,72.05,73687.0,66.3542,66.4278,66.345,66.3542,73687.0
2018-11-27 14:50:00,72.05,72.1,71.97,72.04,59812.0,66.3542,66.4002,66.2805,66.345,59812.0
2018-11-27 15:00:00,72.04,72.1,71.96,72.06,70519.0,66.345,66.4002,66.2713,66.3634,70519.0
2018-11-27 15:10:00,72.05,72.1,71.99,71.99,73002.0,66.3542,66.4002,66.2989,66.2989,73002.0
2018-11-27 15:20:00,72.0,72.09,71.94,72.04,68276.0,66.3081,66.391,66.2529,66.345,68276.0
2018-11-27 15:30:00,72.04,72.13,71.99,72.09,101932.0,66.345,66.4278,66.2989,66.391,101932.0
2018-11-27 15:40:00,72.1,72.16,72.04,72.07,165441.0,66.4002,66.4555,66.345,66.3726,165441.0
2018-11-27 15:50:00,72.08,72.1,71.96,72.09,272373.0,66.3818,66.4002,66.2713,66.391,272373.0
2018-11-28 09:30:00,72.3,73.17,72.3,73.1,288649.0,66.5844,67.3856,66.5844,67.3212,288649.0
2018-11-28 09:40:00,73.13,73.14,72.72,72.84,134206.0,67.3488,67.358,66.9712,67.0817,134206.0
2018-11-28 09:50:00,72.86,72.99,72.7,72.87,70132.0,67.1001,67.2199,66.9528,67.1093,70132.0
2018-11-28 10:00:00,72.87,73.01,72.69,72.75,120135.0,67.1093,67.2383,66.9436,66.9988,120135.0
2018-11-28 10:10:00,72.75,72.83,72.58,72.6,70131.0,66.9988,67.0725,66.8423,66.8607,70131.0
2018-11-28 10:20:00,72.6,72.69,72.37,72.37,74052.0,66.8607,66.9436,66.6489,66.6489,74052.0
2018-11-28 10:30:00,72.38,72.6,72.37,72.46,57536.0,66.6581,66.8607,66.6489,66.7318,57536.0
2018-11-28 10:40:00,72.46,72.72,72.38,72.71,109522.0,66.7318,66.9712,66.6581,66.962,109522.0
2018-11-28 10:50:00,72.71,72.97,72.68,72.88,106223.0,66.962,67.2014,66.9344,67.1185,106223.0
2018-11-28 11:00:00,72.88,73.29,72.86,73.26,102433.0,67.1185,67.4961,67.1001,67.4685,102433.0
2018-11-28 11:10:00,73.26,73.34,73.1,73.16,91884.0,67.4685,67.5422,67.3212,67.3764,91884.0
2018-11-28 11:20:00,73.15,73.25,72.9,72.97,62603.0,67.3672,67.4593,67.137,67.2014,62603.0
2018-11-28 11:30:00,72.98,73.09,72.86,72.91,61472.0,67.2106,67.3119,67.1001,67.1462,61472.0
2018-11-28 11:40:00,72.93,73.06,72.87,73.01,55347.0,67.1646,67.2843,67.1093,67.2383,55347.0
2018-11-28 11:50:00,73.01,73.24,72.99,73.22,88327.0,67.2383,67.4501,67.2199,67.4317,88327.0
2018-11-28 12:00:00,73.23,73.96,73.22,73.91,158632.0,67.4409,68.1132,67.4317,68.0671,158632.0
2018-11-28 12:10:00,73.91,73.95,73.65,73.94,86384.0,68.0671,68.104,67.8277,68.0948,86384.0
2018-11-28 12:20:00,73.95,74.05,73.79,74.01,109147.0,68.104,68.1961,67.9566,68.1592,109147.0
2018-11-28 12:30:00,74.03,74.13,73.88,74.12,131177.0,68.1776,68.2697,68.0395,68.2605,131177.0
2018-11-28 12:40:00,74.13,74.28,74.04,74.2,101671.0,68.2697,68.4079,68.1868,68.3342,101671.0
2018-11-28 12:50:00,74.2,74.28,74.13,74.19,107862.0,68.3342,68.4079,68.2697,68.325,107862.0
2018-11-28 13:00:00,74.18,74.22,74.0,74.13,80638.0,68.3158,68.3526,68.15,68.2697,80638.0
2018-11-28 13:10:00,74.13,74.36,74.12,74.34,62859.0,68.2697,68.4815,68.2605,68.4631,62859.0
2018-11-28 13:20:00,74.35,74.44,74.29,74.44,73815.0,68.4723,68.5552,68.4171,68.5552,73815.0
2018-11-28 13:30:00,74.42,74.53,74.37,74.49,91064.0,68.5368,68.6381,68.4908,68.6013,91064.0
2018-11-28 13:40:00,74.51,74.65,74.47,74.47,85320.0,68.6197,68.7486,68.5829,68.5829,85320.0
2018-11-28 13:50:00,74.47,74.63,74.43,74.61,89590.0,68.5829,68.7302,68.546,68.7118,89590.0
2018-11-28 14:00:00,74.62,74.69,74.57,74.6,91419.0,68.721,68.7855,68.6749,68.7026,91419.0
2018-11-28 14:10:00,74.61,74.67,74.48,74.56,101562.0,68.7118,68.767,68.5921,68.6657,101562.0
2018-11-28 14:20:00,74.54,74.56,74.36,74.53,73947.0,68.6473,68.6657,68.4815,68.6381,73947.0
2018-11-28 14:30:00,74.53,74.64,74.52,74.54,136200.0,68.6381,68.7394,68.6289,68.6473,136200.0
2018-11-28 14:40:00,74.55,74.59,74.44,74.5,125761.0,68.6565,68.6934,68.5552,68.6105,125761.0
2018-11-28 14:50:00,74.5,74.51,74.33,74.33,155510.0,68.6105,68.6197,68.4539,68.4539,155510.0
2018-11-28 15:00:00,74.33,74.33,74.15,74.18,88898.0,68.4539,68.4539,68.2882,68.3158,88898.0
2018-11-28 15:10:00,74.19,74.32,74.18,74.26,103731.0,68.325,68.4447,68.3158,68.3895,103731.0
2018-11-28 15:20:00,74.27,74.46,74.26,74.39,111483.0,68.3987,68.5736,68.3895,68.5092,111483.0
2018-11-28 15:30:00,74.38,74.55,74.29,74.54,169121.0,68.5,68.6565,68.4171,68.6473,169121.0
2018-11-28 15:40:00,74.54,74.68,74.53,74.68,270815.0,68.6473,68.7763,68.6381,68.7763,270815.0
2018-11-28 15:50:00,74.67,74.76,74.65,74.66,549586.0,68.767,68.8499,68.7486,68.7578,549586.0
2018-11-29 09:30:00,74.64,74.9,74.04,74.09,221692.0,68.7394,68.9789,68.1868,68.2329,221692.0
2018-11-29 09:40:00,74.09,74.25,73.8,73.85,115472.0,68.2329,68.3802,67.9658,68.0119,115472.0
2018-11-29 09:50:00,73.83,74.03,73.7,73.98,89441.0,67.9934,68.1776,67.8737,68.1316,89441.0
2018-11-29 10:00:00,73.97,74.14,73.84,73.98,116133.0,68.1224,68.2789,68.0027,68.1316,116133.0
2018-11-29 10:10:00,73.99,74.05,73.54,73.57,102468.0,68.1408,68.1961,67.7264,67.754,102468.0
2018-11-29 10:20:00,73.56,73.65,73.46,73.5,124250.0,67.7448,67.8277,67.6527,67.6895,124250.0
2018-11-29 10:30:00,73.51,73.88,73.5,73.58,139802.0,67.6987,68.0395,67.6895,67.7632,139802.0
2018-11-29 10:40:00,73.57,73.68,73.46,73.47,92788.0,67.754,67.8553,67.6527,67.6619,92788.0
2018-11-29 10:50:00,73.48,73.58,73.32,73.49,128694.0,67.6711,67.7632,67.5238,67.6803,128694.0
2018-11-29 11:00:00,73.49,73.74,73.43,73.61,64879.0,67.6803,67.9106,67.6251,67.7908,64879.0
2018-11-29 11:10:00,73.63,73.72,73.51,73.65,72928.0,67.8093,67.8921,67.6987,67.8277,72928.0
2018-11-29 11:20:00,73.66,73.99,73.62,73.97,123677.0,67.8369,68.1408,67.8,68.1224,123677.0
2018-11-29 11:30:00,73.98,74.12,73.85,74.07,126175.0,68.1316,68.2605,68.0119,68.2145,126175.0
2018-11-29 11:40:00,74.06,74.22,74.04,74.18,98823.0,68.2053,68.3526,68.1868,68.3158,98823.0
2018-11-29 11:50:00,74.19,74.4,74.11,74.38,120448.0,68.325,68.5184,68.2513,68.5,120448.0
2018-11-29 12:00:00,74.39,74.39,74.2,74.23,88419.0,68.5092,68.5092,68.3342,68.3618,88419.0
2018-11-29 12:10:00,74.23,74.36,74.22,74.34,118385.0,68.3618,68.4815,68.3526,68.4631,118385.0
2018-11-29 12:20:00,74.34,74.35,74.27,74.31,38900.0,68.4631,68.4723,68.3987,68.4355,38900.0
2018-11-29 12:30:00,74.31,74.44,74.27,74.42,58405.0,68.4355,68.5552,68.3987,68.5368,58405.0
2018-11-29 12:40:00,74.42,74.52,74.3,74.35,77564.0,68.5368,68.6289,68.4263,68.4723,77564.0
2018-11-29 12:50:00,74.36,74.48,74.36,74.45,41443.0,68.4815,68.5921,68.4815,68.5644,41443.0
2018-11-29 13:00:00,74.44,74.59,74.42,74.42,59668.0,68.5552,68.6934,68.5368,68.5368,59668.0
2018-11-29 13:10:00,74.42,74.46,74.34,74.4,54181.0,68.5368,68.5736,68.4631,68.5184,54181.0
2018-11-29 13:20:00,74.39,74.44,74.3,74.33,40213.0,68.5092,68.5552,68.4263,68.4539,40213.0
2018-11-29 13:30:00,74.33,74.4,74.27,74.38,40917.0,68.4539,68.5184,68.3987,68.5,40917.0
2018-11-29 13:40:00,74.38,74.58,74.37,74.58,59955.0,68.5,68.6842,68.4908,68.6842,59955.0
2018-11-29 13:50:00,74.58,74.59,74.51,74.53,60822.0,68.6842,68.6934,68.6197,68.6381,60822.0
2018-11-29 14:00:00,74.51,74.63,74.46,74.52,60420.0,68.6197,68.7302,68.5736,68.6289,60420.0
2018-11-29 14:10:00,74.52,74.67,74.49,74.66,62006.0,68.6289,68.767,68.6013,68.7578,62006.0
2018-11-29 14:20:00,74.64,74.68,74.48,74.48,61051.0,68.7394,68.7763,68.5921,68.5921,61051.0
2018-11-29 14:30:00,74.47,74.69,74.46,74.61,105085.0,68.5829,68.7855,68.5736,68.7118,105085.0
2018-11-29 14:40:00,74.61,74.83,74.61,74.76,107485.0,68.7118,68.9144,68.7118,68.8499,107485.0
2018-11-29 14:50:00,74.77,74.95,74.71,74.92,105209.0,68.8591,69.0249,68.8039,68.9973,105209.0
2018-11-29 15:00:00,74.93,74.94,74.7,74.72,72737.0,69.0065,69.0157,68.7947,68.8131,72737.0
2018-11-29 15:10:00,74.73,74.78,74.66,74.73,96727.0,68.8223,68.8683,68.7578,68.8223,96727.0
2018-11-29 15:20:00,74.73,74.78,74.6,74.69,111889.0,68.8223,68.8683,68.7026,68.7855,111889.0
2018-11-29 15:30:00,74.69,74.7,74.57,74.6,128861.0,68.7855,68.7947,68.6749,68.7026,128861.0
2018-11-29 15:40:00,74.61,74.64,74.5,74.52,166814.0,68.7118,68.7394,68.6105,68.6289,166814.0
2018-11-29 15:50:00,74.52,74.55,74.3,74.35,415126.0,68.6289,68.6565,68.4263,68.4723,415126.0
2018-11-30 09:30:00,74.18,74.3,73.9,74.23,255927.0,68.5159,68.6267,68.2572,68.562,255927.0
2018-11-30 09:40:00,74.25,74.83,74.25,74.77,79973.0,68.5805,69.1162,68.5805,69.0608,79973.0
2018-11-30 09:50:00,74.75,74.98,74.65,74.9,91865.0,69.0423,69.2548,68.95,69.1809,91865.0
2018-11-30 10:00:00,74.88,75.19,74.78,75.19,123286.0,69.1624,69.4487,69.07,69.4487,123286.0
2018-11-30 10:10:00,75.2,75.28,75.05,75.19,106030.0,69.458,69.5319,69.3194,69.4487,106030.0
2018-11-30 10:20:00,75.18,75.24,75.01,75.07,94961.0,69.4395,69.4949,69.2825,69.3379,94961.0
2018-11-30 10:30:00,75.07,75.48,75.0,75.39,105602.0,69.3379,69.7166,69.2732,69.6335,105602.0
2018-11-30 10:40:00,75.4,75.41,74.96,74.96,73254.0,69.6427,69.6519,69.2363,69.2363,73254.0
2018-11-30 10:50:00,74.97,75.05,74.86,74.88,86860.0,69.2455,69.3194,69.1439,69.1624,86860.0
2018-11-30 11:00:00,74.87,74.9,74.6,74.7,75317.0,69.1532,69.1809,68.9038,68.9961,75317.0
2018-11-30 11:10:00,74.69,74.72,74.59,74.67,102745.0,68.9869,69.0146,68.8945,68.9684,102745.0
2018-11-30 11:20:00,74.69,74.77,74.51,74.57,66379.0,68.9869,69.0608,68.8207,68.8761,66379.0
2018-11-30 11:30:00,74.56,74.57,74.43,74.47,89745.0,68.8668,68.8761,68.7468,68.7837,89745.0
2018-11-30 11:40:00,74.47,74.5,74.3,74.37,87340.0,68.7837,68.8114,68.6267,68.6913,87340.0
2018-11-30 11:50:00,74.38,74.38,74.16,74.17,135044.0,68.7006,68.7006,68.4974,68.5066,135044.0
2018-11-30 12:00:00,74.18,74.34,74.13,74.33,91271.0,68.5159,68.6636,68.4697,68.6544,91271.0
2018-11-30 12:10:00,74.33,74.35,74.2,74.22,209779.0,68.6544,68.6729,68.5343,68.5528,209779.0
2018-11-30 12:20:00,74.21,74.43,74.14,74.35,66910.0,68.5436,68.7468,68.4789,68.6729,66910.0
2018-11-30 12:30:00,74.36,74.36,74.26,74.3,94375.0,68.6821,68.6821,68.5897,68.6267,94375.0
2018-11-30 12:40:00,74.3,74.43,74.27,74.39,101920.0,68.6267,68.7468,68.599,68.7098,101920.0
2018-11-30 12:50:00,74.38,74.41,74.29,74.3,65218.0,68.7006,68.7283,68.6175,68.6267,65218.0
2018-11-30 13:00:00,74.29,74.32,74.16,74.17,63036.0,68.6175,68.6452,68.4974,68.5066,63036.0
2018-11-30 13:10:00,74.17,74.33,74.14,74.29,87695.0,68.5066,68.6544,68.4789,68.6175,87695.0
2018-11-30 13:20:00,74.3,74.46,74.29,74.46,56031.0,68.6267,68.7745,68.6175,68.7745,56031.0
2018-11-30 13:30:00,74.47,74.65,74.44,74.62,110198.0,68.7837,68.95,68.756,68.9223,110198.0
2018-11-30 13:40:00,74.61,74.8,74.59,74.8,94481.0,68.913,69.0885,68.8945,69.0885,94481.0
2018-11-30 13:50:00,74.8,74.89,74.77,74.82,80279.0,69.0885,69.1716,69.0608,69.107,80279.0
2018-11-30 14:00:00,74.82,74.97,74.81,74.95,90967.0,69.107,69.2455,69.0977,69.2271,90967.0
2018-11-30 14:10:00,74.94,74.96,74.78,74.81,64889.0,69.2178,69.2363,69.07,69.0977,64889.0
2018-11-30 14:20:00,74.82,75.02,74.81,75.0,92468.0,69.107,69.2917,69.0977,69.2732,92468.0
2018-11-30 14:30:00,75.01,75.07,74.93,75.0,94928.0,69.2825,69.3379,69.2086,69.2732,94928.0
2018-11-30 14:40:00,74.99,75.12,74.97,75.12,94120.0,69.264,69.3841,69.2455,69.3841,94120.0
2018-11-30 14:50:00,75.12,75.18,74.97,75.02,109753.0,69.3841,69.4395,69.2455,69.2917,109753.0
2018-11-30 15:00:00,75.03,75.19,74.97,75.18,74589.0,69.3009,69.4487,69.2455,69.4395,74589.0
2018-11-30 15:10:00,75.19,75.25,75.11,75.18,87908.0,69.4487,69.5042,69.3748,69.4395,87908.0
2018-11-30 15:20:00,75.18,75.33,75.17,75.26,134143.0,69.4395,69.578,69.4303,69.5134,134143.0
2018-11-30 15:30:00,75.26,75.34,75.17,75.27,151065.0,69.5134,69.5873,69.4303,69.5226,151065.0
2018-11-30 15:40:00,75.27,75.33,75.11,75.17,225505.0,69.5226,69.578,69.3748,69.4303,225505.0
2018-11-30 15:50:00,75.16,75.26,75.03,75.1,672800.0,69.421,69.5134,69.3009,69.3656,672800.0
2018-12-03 09:30:00,77.1,79.0,76.93,78.3,1185339.0,71.2129,72.9678,71.0559,72.3213,1185339.0
2018-12-03 09:40:00,78.3,78.3,77.6,77.7,414251.0,72.3213,72.3213,71.6747,71.7671,414251.0
2018-12-03 09:50:00,77.72,77.99,77.33,77.99,331958.0,71.7855,72.0349,71.4253,72.0349,331958.0
2018-12-03 10:00:00,78.0,78.21,78.0,78.06,362268.0,72.0442,72.2381,72.0442,72.0996,362268.0
2018-12-03 10:10:00,78.06,78.07,77.86,77.9,286519.0,72.0996,72.1088,71.9149,71.9518,286519.0
2018-12-03 10:20:00,77.89,78.1,77.88,78.04,207032.0,71.9426,72.1365,71.9333,72.0811,207032.0
2018-12-03 10:30:00,78.02,78.1,77.87,77.92,135709.0,72.0626,72.1365,71.9241,71.9703,135709.0
2018-12-03 10:40:00,77.91,77.98,77.66,77.69,337477.0,71.961,72.0257,71.7301,71.7578,337477.0
2018-12-03 10:50:00,77.68,77.71,77.3,77.35,167110.0,71.7486,71.7763,71.3976,71.4438,167110.0
2018-12-03 11:00:00,77.37,77.38,77.2,77.37,157856.0,71.4623,71.4715,71.3053,71.4623,157856.0
2018-12-03 11:10:00,77.37,77.7,77.37,77.59,362886.0,71.4623,71.7671,71.4623,71.6655,362886.0
2018-12-03 11:20:00,77.59,77.7,77.45,77.6,160959.0,71.6655,71.7671,71.5362,71.6747,160959.0
2018-12-03 11:30:00,77.61,77.87,77.56,77.76,178171.0,71.6839,71.9241,71.6378,71.8225,178171.0
2018-12-03 11:40:00,77.74,77.78,77.58,77.75,135245.0,71.804,71.841,71.6562,71.8133,135245.0
2018-12-03 11:50:00,77.75,77.75,77.33,77.43,152470.0,71.8133,71.8133,71.4253,71.5177,152470.0
2018-12-03 12:00:00,77.44,77.57,77.42,77.55,91090.0,71.5269,71.647,71.5085,71.6285,91090.0
2018-12-03 12:10:00,77.55,77.81,77.5,77.72,129467.0,71.6285,71.8687,71.5823,71.7855,129467.0
2018-12-03 12:20:00,77.72,77.91,77.71,77.9,93912.0,71.7855,71.961,71.7763,71.9518,93912.0
2018-12-03 12:30:00,77.9,78.14,77.88,78.01,110917.0,71.9518,72.1735,71.9333,72.0534,110917.0
2018-12-03 12:40:00,78.01,78.13,77.97,78.12,129388.0,72.0534,72.1642,72.0165,72.155,129388.0
2018-12-03 12:50:00,78.11,78.26,78.03,78.15,247581.0,72.1458,72.2843,72.0719,72.1827,247581.0
2018-12-03 13:00:00,78.16,78.26,78.1,78.21,103204.0,72.192,72.2843,72.1365,72.2381,103204.0
2018-12-03 13:10:00,78.21,78.31,78.13,78.2,111145.0,72.2381,72.3305,72.1642,72.2289,111145.0
2018-12-03 13:20:00,78.2,78.33,78.17,78.31,66759.0,72.2289,72.349,72.2012,72.3305,66759.0
2018-12-03 13:30:00,78.31,78.34,78.11,78.14,71486.0,72.3305,72.3582,72.1458,72.1735,71486.0
2018-12-03 13:40:00,78.15,78.24,78.03,78.04,86289.0,72.1827,72.2658,72.0719,72.0811,86289.0
2018-12-03 13:50:00,78.03,78.08,77.98,78.05,84690.0,72.0719,72.1181,72.0257,72.0904,84690.0
2018-12-03 14:00:00,78.05,78.12,77.84,77.91,132162.0,72.0904,72.155,71.8964,71.961,132162.0
2018-12-03 14:10:00,77.92,78.07,77.91,78.05,113769.0,71.9703,72.1088,71.961,72.0904,113769.0
2018-12-03 14:20:00,78.05,78.13,77.98,78.05,73145.0,72.0904,72.1642,72.0257,72.0904,73145.0
2018-12-03 14:30:00,78.05,78.12,77.96,78.0,74344.0,72.0904,72.155,72.0072,72.0442,74344.0
2018-12-03 14:40:00,78.0,78.09,77.92,78.09,111655.0,72.0442,72.1273,71.9703,72.1273,111655.0
2018-12-03 14:50:00,78.1,78.17,77.95,78.08,100223.0,72.1365,72.2012,71.998,72.1181,100223.0
2018-12-03 15:00:00,78.09,78.16,77.95,78.06,103741.0,72.1273,72.192,71.998,72.0996,103741.0
2018-12-03 15:10:00,78.07,78.32,78.07,78.19,109789.0,72.1088,72.3397,72.1088,72.2197,109789.0
2018-12-03 15:20:00,78.2,78.24,78.02,78.18,101126.0,72.2289,72.2658,72.0626,72.2104,101126.0
2018-12-03 15:30:00,78.19,78.23,78.06,78.1,197089.0,72.2197,72.2566,72.0996,72.1365,197089.0
2018-12-03 15:40:00,78.11,78.13,77.91,78.01,509403.0,72.1458,72.1642,71.961,72.0534,509403.0
2018-12-03 15:50:00,78.01,78.03,77.83,77.94,718260.0,72.0534,72.0719,71.8871,71.9888,718260.0
2018-12-04 09:30:00,77.42,78.34,77.38,78.21,385119.0,71.5085,72.3582,71.4715,72.2381,385119.0
2018-12-04 09:40:00,78.21,78.25,77.42,77.54,260769.0,72.2381,72.2751,71.5085,71.6193,260769.0
2018-12-04 09:50:00,77.51,77.53,77.13,77.32,175551.0,71.5916,71.6101,71.2406,71.4161,175551.0
2018-12-04 10:00:00,77.29,77.57,77.27,77.52,123650.0,71.3884,71.647,71.3699,71.6008,123650.0
2018-12-04 10:10:00,77.52,77.95,77.42,77.9,225836.0,71.6008,71.998,71.5085,71.9518,225836.0
2018-12-04 10:20:00,77.89,78.22,77.84,78.14,299697.0,71.9426,72.2474,71.8964,72.1735,299697.0
2018-12-04 10:30:00,78.14,78.36,77.98,78.08,233683.0,72.1735,72.3767,72.0257,72.1181,233683.0
2018-12-04 10:40:00,78.07,78.19,77.77,77.92,195235.0,72.1088,72.2197,71.8317,71.9703,195235.0
2018-12-04 10:50:00,77.93,78.02,77.78,77.93,101248.0,71.9795,72.0626,71.841,71.9795,101248.0
2018-12-04 11:00:00,77.92,78.02,77.76,77.91,118224.0,71.9703,72.0626,71.8225,71.961,118224.0
2018-12-04 11:10:00,77.92,78.04,77.85,77.88,127681.0,71.9703,72.0811,71.9056,71.9333,127681.0
2018-12-04 11:20:00,77.88,77.99,77.8,77.97,95140.0,71.9333,72.0349,71.8594,72.0165,95140.0
2018-12-04 11:30:00,77.97,77.97,77.84,77.97,90145.0,72.0165,72.0165,71.8964,72.0165,90145.0
2018-12-04 11:40:00,77.95,78.11,77.78,77.85,98241.0,71.998,72.1458,71.841,71.9056,98241.0
2018-12-04 11:50:00,77.82,77.92,77.73,77.79,102840.0,71.8779,71.9703,71.7948,71.8502,102840.0
2018-12-04 12:00:00,77.79,77.8,77.18,77.35,256869.0,71.8502,71.8594,71.2868,71.4438,256869.0
2018-12-04 12:10:00,77.35,77.36,77.03,77.25,138313.0,71.4438,71.453,71.1482,71.3514,138313.0
2018-12-04 12:20:00,77.24,77.3,76.88,76.9,155024.0,71.3422,71.3976,71.0097,71.0282,155024.0
2018-12-04 12:30:00,76.87,76.87,76.47,76.64,240253.0,71.0005,71.0005,70.631,70.788,240253.0
2018-12-04 12:40:00,76.63,76.76,76.53,76.67,101283.0,70.7788,70.8989,70.6864,70.8157,101283.0
2018-12-04 12:50:00,76.7,76.7,76.41,76.42,74865.0,70.8434,70.8434,70.5756,70.5848,74865.0
2018-12-04 13:00:00,76.4,76.52,76.27,76.45,70882.0,70.5663,70.6772,70.4463,70.6125,70882.0
2018-12-04 13:10:00,76.45,76.54,76.27,76.51,104705.0,70.6125,70.6956,70.4463,70.6679,104705.0
2018-12-04 13:20:00,76.51,76.67,76.12,76.21,166698.0,70.6679,70.8157,70.3077,70.3908,166698.0
2018-12-04 13:30:00,76.2,76.3,75.76,75.8,139334.0,70.3816,70.474,69.9752,70.0122,139334.0
2018-12-04 13:40:00,75.81,76.08,75.63,75.98,122244.0,70.0214,70.2708,69.8551,70.1784,122244.0
2018-12-04 13:50:00,75.97,76.24,75.95,76.13,93885.0,70.1692,70.4186,70.1507,70.317,93885.0
2018-12-04 14:00:00,76.12,76.26,75.94,76.25,98467.0,70.3077,70.437,70.1415,70.4278,98467.0
2018-12-04 14:10:00,76.23,76.35,76.09,76.13,87506.0,70.4093,70.5202,70.28,70.317,87506.0
2018-12-04 14:20:00,76.12,76.14,75.84,75.87,80628.0,70.3077,70.3262,70.0491,70.0768,80628.0
2018-12-04 14:30:00,75.88,76.14,75.88,76.03,99053.0,70.086,70.3262,70.086,70.2246,99053.0
2018-12-04 14:40:00,76.03,76.27,75.95,76.21,163316.0,70.2246,70.4463,70.1507,70.3908,163316.0
2018-12-04 14:50:00,76.21,76.21,75.95,75.99,85529.0,70.3908,70.3908,70.1507,70.1876,85529.0
2018-12-04 15:00:00,75.97,75.97,75.66,75.68,86775.0,70.1692,70.1692,69.8828,69.9013,86775.0
2018-12-04 15:10:00,75.7,75.82,75.52,75.58,159137.0,69.9198,70.0306,69.7535,69.809,159137.0
2018-12-04 15:20:00,75.57,75.7,75.41,75.52,184556.0,69.7997,69.9198,69.6519,69.7535,184556.0
2018-12-04 15:30:00,75.5,75.84,75.46,75.68,242063.0,69.7351,70.0491,69.6981,69.9013,242063.0
2018-12-04 15:40:00,75.69,75.85,75.59,75.83,359944.0,69.9106,70.0583,69.8182,70.0399,359944.0
2018-12-04 15:50:00,75.83,75.9,75.65,75.83,714138.0,70.0399,70.1045,69.8736,70.0399,714138.0
2018-12-06 09:30:00,74.37,74.7,73.97,74.63,467678.0,68.6913,68.9961,68.3219,68.9315,467678.0
2018-12-06 09:40:00,74.64,74.64,74.07,74.18,193597.0,68.9407,68.9407,68.4143,68.5159,193597.0
2018-12-06 09:50:00,74.18,74.21,73.59,73.86,179113.0,68.5159,68.5436,67.9709,68.2203,179113.0
2018-12-06 10:00:00,73.85,74.14,73.71,74.06,245318.0,68.211,68.4789,68.0817,68.405,245318.0
2018-12-06 10:10:00,74.05,74.33,73.86,73.94,207199.0,68.3958,68.6544,68.2203,68.2942,207199.0
2018-12-06 10:20:00,73.98,74.4,73.82,74.27,327310.0,68.3311,68.7191,68.1833,68.599,327310.0
2018-12-06 10:30:00,74.3,74.37,73.95,74.02,132435.0,68.6267,68.6913,68.3034,68.3681,132435.0
2018-12-06 10:40:00,74.03,74.29,73.9,74.0,115467.0,68.3773,68.6175,68.2572,68.3496,115467.0
2018-12-06 10:50:00,74.02,74.22,73.9,73.97,134683.0,68.3681,68.5528,68.2572,68.3219,134683.0
2018-12-06 11:00:00,73.96,74.22,73.82,74.03,211983.0,68.3127,68.5528,68.1833,68.3773,211983.0
2018-12-06 11:10:00,74.04,74.13,73.83,74.13,129218.0,68.3865,68.4697,68.1926,68.4697,129218.0
2018-12-06 11:20:00,74.12,74.12,73.73,73.76,120646.0,68.4604,68.4604,68.1002,68.1279,120646.0
2018-12-06 11:30:00,73.77,74.17,73.72,74.03,90131.0,68.1372,68.5066,68.091,68.3773,90131.0
2018-12-06 11:40:00,74.03,74.33,73.96,74.33,90349.0,68.3773,68.6544,68.3127,68.6544,90349.0
2018-12-06 11:50:00,74.35,74.55,74.29,74.53,198787.0,68.6729,68.8576,68.6175,68.8391,198787.0
2018-12-06 12:00:00,74.52,74.57,74.29,74.39,147623.0,68.8299,68.8761,68.6175,68.7098,147623.0
2018-12-06 12:10:00,74.42,74.71,74.31,74.46,140162.0,68.7375,69.0054,68.6359,68.7745,140162.0
2018-12-06 12:20:00,74.46,74.79,74.34,74.75,109363.0,68.7745,69.0793,68.6636,69.0423,109363.0
2018-12-06 12:30:00,74.75,74.81,74.41,74.47,116283.0,69.0423,69.0977,68.7283,68.7837,116283.0
2018-12-06 12:40:00,74.47,74.71,74.43,74.61,128857.0,68.7837,69.0054,68.7468,68.913,128857.0
2018-12-06 12:50:00,74.6,74.79,74.52,74.65,104578.0,68.9038,69.0793,68.8299,68.95,104578.0
2018-12-06 13:00:00,74.63,74.64,74.24,74.25,193714.0,68.9315,68.9407,68.5713,68.5805,193714.0
2018-12-06 13:10:00,74.26,74.34,74.23,74.28,126816.0,68.5897,68.6636,68.562,68.6082,126816.0
2018-12-06 13:20:00,74.29,74.43,74.21,74.37,211148.0,68.6175,68.7468,68.5436,68.6913,211148.0
2018-12-06 13:30:00,74.37,74.48,74.21,74.46,84177.0,68.6913,68.7929,68.5436,68.7745,84177.0
2018-12-06 13:40:00,74.45,74.79,74.45,74.79,90433.0,68.7652,69.0793,68.7652,69.0793,90433.0
2018-12-06 13:50:00,74.81,75.0,74.79,74.98,146233.0,69.0977,69.2732,69.0793,69.2548,146233.0
2018-12-06 14:00:00,74.99,75.14,74.74,74.79,197169.0,69.264,69.4025,69.0331,69.0793,197169.0
2018-12-06 14:10:00,74.77,74.78,74.48,74.5,190481.0,69.0608,69.07,68.7929,68.8114,190481.0
2018-12-06 14:20:00,74.52,74.61,74.39,74.58,127661.0,68.8299,68.913,68.7098,68.8853,127661.0
2018-12-06 14:30:00,74.58,74.61,74.39,74.53,136927.0,68.8853,68.913,68.7098,68.8391,136927.0
2018-12-06 14:40:00,74.53,74.69,74.25,74.37,100599.0,68.8391,68.9869,68.5805,68.6913,100599.0
2018-12-06 14:50:00,74.37,74.82,74.37,74.72,120604.0,68.6913,69.107,68.6913,69.0146,120604.0
2018-12-06 15:00:00,74.75,74.96,74.6,74.77,130032.0,69.0423,69.2363,68.9038,69.0608,130032.0
2018-12-06 15:10:00,74.77,74.89,74.68,74.8,106854.0,69.0608,69.1716,68.9777,69.0885,106854.0
2018-12-06 15:20:00,74.78,74.95,74.66,74.88,131294.0,69.07,69.2271,68.9592,69.1624,131294.0
2018-12-06 15:30:00,74.88,75.28,74.84,75.21,208981.0,69.1624,69.5319,69.1255,69.4672,208981.0
2018-12-06 15:40:00,75.2,75.47,74.99,75.47,228860.0,69.458,69.7074,69.264,69.7074,228860.0
2018-12-06 15:50:00,75.46,75.57,75.32,75.54,525519.0,69.6981,69.7997,69.5688,69.772,525519.0
2018-12-07 09:30:00,75.04,75.79,75.01,75.77,211557.0,69.3102,70.0029,69.2825,69.9844,211557.0
2018-12-07 09:40:00,75.76,75.97,75.32,75.38,129940.0,69.9752,70.1692,69.5688,69.6242,129940.0
2018-12-07 09:50:00,75.38,75.88,75.34,75.79,154883.0,69.6242,70.086,69.5873,70.0029,154883.0
2018-12-07 10:00:00,75.81,75.87,75.23,75.26,108563.0,70.0214,70.0768,69.4857,69.5134,108563.0
2018-12-07 10:10:00,75.26,75.26,74.82,74.88,105477.0,69.5134,69.5134,69.107,69.1624,105477.0
2018-12-07 10:20:00,74.85,74.97,74.44,74.73,92966.0,69.1347,69.2455,68.756,69.0239,92966.0
2018-12-07 10:30:00,74.72,74.85,74.2,74.32,138092.0,69.0146,69.1347,68.5343,68.6452,138092.0
2018-12-07 10:40:00,74.3,74.69,74.25,74.47,58520.0,68.6267,68.9869,68.5805,68.7837,58520.0
2018-12-07 10:50:00,74.47,74.56,74.32,74.5,49025.0,68.7837,68.8668,68.6452,68.8114,49025.0
2018-12-07 11:00:00,74.5,74.72,74.21,74.27,105057.0,68.8114,69.0146,68.5436,68.599,105057.0
2018-12-07 11:10:00,74.26,74.35,74.06,74.15,91288.0,68.5897,68.6729,68.405,68.4881,91288.0
2018-12-07 11:20:00,74.12,74.18,73.82,73.9,105158.0,68.4604,68.5159,68.1833,68.2572,105158.0
2018-12-07 11:30:00,73.87,73.97,73.75,73.88,67126.0,68.2295,68.3219,68.1187,68.2388,67126.0
2018-12-07 11:40:00,73.89,74.09,73.79,73.97,88948.0,68.248,68.4327,68.1556,68.3219,88948.0
2018-12-07 11:50:00,73.95,73.97,73.54,73.56,83424.0,68.3034,68.3219,67.9247,67.9432,83424.0
2018-12-07 12:00:00,73.56,73.79,73.54,73.65,59874.0,67.9432,68.1556,67.9247,68.0263,59874.0
2018-12-07 12:10:00,73.68,73.87,73.57,73.62,119041.0,68.054,68.2295,67.9524,67.9986,119041.0
2018-12-07 12:20:00,73.58,73.8,73.58,73.69,80640.0,67.9617,68.1649,67.9617,68.0633,80640.0
2018-12-07 12:30:00,73.7,73.7,73.41,73.46,112517.0,68.0725,68.0725,67.8046,67.8508,112517.0
2018-12-07 12:40:00,73.49,73.65,73.38,73.59,81874.0,67.8785,68.0263,67.7769,67.9709,81874.0
2018-12-07 12:50:00,73.59,74.1,73.55,73.98,61767.0,67.9709,68.442,67.934,68.3311,61767.0
2018-12-07 13:00:00,73.95,74.13,73.75,73.75,81341.0,68.3034,68.4697,68.1187,68.1187,81341.0
2018-12-07 13:10:00,73.76,73.89,73.58,73.63,65915.0,68.1279,68.248,67.9617,68.0078,65915.0
2018-12-07 13:20:00,73.61,73.98,73.61,73.95,79561.0,67.9894,68.3311,67.9894,68.3034,79561.0
2018-12-07 13:30:00,73.93,73.93,73.66,73.78,59656.0,68.2849,68.2849,68.0356,68.1464,59656.0
2018-12-07 13:40:00,73.76,73.9,73.57,73.61,50618.0,68.1279,68.2572,67.9524,67.9894,50618.0
2018-12-07 13:50:00,73.6,73.62,73.42,73.45,46031.0,67.9801,67.9986,67.8139,67.8416,46031.0
2018-12-07 14:00:00,73.45,73.45,73.27,73.27,47762.0,67.8416,67.8416,67.6753,67.6753,47762.0
2018-12-07 14:10:00,73.26,73.61,73.15,73.58,95058.0,67.6661,67.9894,67.5645,67.9617,95058.0
2018-12-07 14:20:00,73.59,73.71,73.32,73.44,74563.0,67.9709,68.0817,67.7215,67.8324,74563.0
2018-12-07 14:30:00,73.45,73.52,73.22,73.23,80288.0,67.8416,67.9062,67.6292,67.6384,80288.0
2018-12-07 14:40:00,73.22,73.3,72.97,73.26,112407.0,67.6292,67.703,67.3982,67.6661,112407.0
2018-12-07 14:50:00,73.27,73.35,72.95,73.0,82036.0,67.6753,67.7492,67.3798,67.426,82036.0
2018-12-07 15:00:00,73.0,73.16,72.87,73.16,117765.0,67.426,67.5737,67.3059,67.5737,117765.0
2018-12-07 15:10:00,73.17,73.23,72.91,73.14,108316.0,67.583,67.6384,67.3428,67.5553,108316.0
2018-12-07 15:20:00,73.13,73.31,72.92,73.2,113244.0,67.546,67.7123,67.3521,67.6107,113244.0
2018-12-07 15:30:00,73.19,73.7,73.08,73.42,225333.0,67.6014,68.0725,67.4998,67.8139,225333.0
2018-12-07 15:40:00,73.4,73.52,73.08,73.08,218408.0,67.7954,67.9062,67.4998,67.4998,218408.0
2018-12-07 15:50:00,73.08,73.41,73.08,73.33,604002.0,67.4998,67.8046,67.4998,67.7308,604002.0
2018-12-10 09:30:00,73.1,73.71,73.05,73.25,191168.0,67.5183,68.0817,67.4721,67.6569,191168.0
2018-12-10 09:40:00,73.24,73.43,73.0,73.1,210387.0,67.6476,67.8231,67.426,67.5183,210387.0
2018-12-10 09:50:00,73.08,73.17,72.66,72.94,201979.0,67.4998,67.583,67.1119,67.3705,201979.0
2018-12-10 10:00:00,72.92,73.25,72.74,72.97,105183.0,67.3521,67.6569,67.1858,67.3982,105183.0
2018-12-10 10:10:00,72.98,73.34,72.91,73.3,113794.0,67.4075,67.74,67.3428,67.703,113794.0
2018-12-10 10:20:00,73.28,73.37,72.63,72.71,115916.0,67.6846,67.7677,67.0842,67.1581,115916.0
2018-12-10 10:30:00,72.69,72.8,72.16,72.16,266790.0,67.1396,67.2412,66.6501,66.6501,266790.0
2018-12-10 10:40:00,72.18,72.26,71.88,71.98,193053.0,66.6686,66.7425,66.3915,66.4838,193053.0
2018-12-10 10:50:00,71.98,72.02,71.51,71.68,161643.0,66.4838,66.5208,66.0497,66.2067,161643.0
2018-12-10 11:00:00,71.68,71.71,71.03,71.39,421591.0,66.2067,66.2345,65.6064,65.9389,421591.0
2018-12-10 11:10:00,71.37,71.39,70.93,71.0,202414.0,65.9204,65.9389,65.514,65.5787,202414.0
2018-12-10 11:20:00,70.99,71.12,70.61,71.0,294884.0,65.5694,65.6895,65.2184,65.5787,294884.0
2018-12-10 11:30:00,71.0,71.79,70.95,71.64,246698.0,65.5787,66.3083,65.5325,66.1698,246698.0
2018-12-10 11:40:00,71.63,71.74,71.41,71.48,139679.0,66.1606,66.2622,65.9574,66.022,139679.0
2018-12-10 11:50:00,71.5,71.62,71.25,71.3,108878.0,66.0405,66.1513,65.8096,65.8558,108878.0
2018-12-10 12:00:00,71.31,71.38,70.98,71.15,104372.0,65.865,65.9297,65.5602,65.7172,104372.0
2018-12-10 12:10:00,71.16,71.46,71.02,71.15,125958.0,65.7264,66.0035,65.5971,65.7172,125958.0
2018-12-10 12:20:00,71.13,71.3,71.05,71.26,71739.0,65.6987,65.8558,65.6248,65.8188,71739.0
2018-12-10 12:30:00,71.23,71.63,71.18,71.51,223500.0,65.7911,66.1606,65.7449,66.0497,223500.0
2018-12-10 12:40:00,71.52,72.0,71.52,71.93,155971.0,66.059,66.5023,66.059,66.4377,155971.0
2018-12-10 12:50:00,71.94,72.04,71.88,72.01,107912.0,66.4469,66.5393,66.3915,66.5115,107912.0
2018-12-10 13:00:00,72.02,72.15,71.91,71.94,158446.0,66.5208,66.6409,66.4192,66.4469,158446.0
2018-12-10 13:10:00,71.95,72.3,71.93,72.14,102858.0,66.4561,66.7794,66.4377,66.6316,102858.0
2018-12-10 13:20:00,72.15,72.2,71.91,71.97,85932.0,66.6409,66.687,66.4192,66.4746,85932.0
2018-12-10 13:30:00,71.95,72.41,71.95,72.19,46033.0,66.4561,66.881,66.4561,66.6778,46033.0
2018-12-10 13:40:00,72.2,72.29,72.06,72.22,43251.0,66.687,66.7702,66.5577,66.7055,43251.0
2018-12-10 13:50:00,72.22,72.42,72.15,72.17,65059.0,66.7055,66.8902,66.6409,66.6593,65059.0
2018-12-10 14:00:00,72.17,72.43,72.16,72.37,77876.0,66.6593,66.8995,66.6501,66.8441,77876.0
2018-12-10 14:10:00,72.36,72.37,71.93,72.04,86253.0,66.8348,66.8441,66.4377,66.5393,86253.0
2018-12-10 14:20:00,72.05,72.4,71.94,72.28,49150.0,66.5485,66.8718,66.4469,66.7609,49150.0
2018-12-10 14:30:00,72.3,72.58,72.23,72.43,72617.0,66.7794,67.038,66.7147,66.8995,72617.0
2018-12-10 14:40:00,72.43,72.6,72.4,72.55,53586.0,66.8995,67.0565,66.8718,67.0103,53586.0
2018-12-10 14:50:00,72.55,72.68,72.26,72.28,60019.0,67.0103,67.1304,66.7425,66.7609,60019.0
2018-12-10 15:00:00,72.29,72.41,72.2,72.38,79278.0,66.7702,66.881,66.687,66.8533,79278.0
2018-12-10 15:10:00,72.38,72.39,72.11,72.2,116634.0,66.8533,66.8625,66.6039,66.687,116634.0
2018-12-10 15:20:00,72.2,72.49,72.19,72.48,95459.0,66.687,66.9549,66.6778,66.9457,95459.0
2018-12-10 15:30:00,72.49,72.85,72.49,72.73,217508.0,66.9549,67.2874,66.9549,67.1766,217508.0
2018-12-10 15:40:00,72.73,72.75,72.46,72.52,186236.0,67.1766,67.195,66.9272,66.9826,186236.0
2018-12-10 15:50:00,72.53,72.58,72.45,72.49,370367.0,66.9918,67.038,66.9179,66.9549,370367.0
2018-12-11 09:30:00,73.87,74.57,73.7,74.27,653927.0,68.2295,68.8761,68.0725,68.599,653927.0
2018-12-11 09:40:00,74.3,74.47,74.25,74.36,168106.0,68.6267,68.7837,68.5805,68.6821,168106.0
2018-12-11 09:50:00,74.33,74.54,74.2,74.38,171526.0,68.6544,68.8484,68.5343,68.7006,171526.0
2018-12-11 10:00:00,74.39,74.53,74.12,74.18,211297.0,68.7098,68.8391,68.4604,68.5159,211297.0
2018-12-11 10:10:00,74.18,74.18,73.93,74.06,195994.0,68.5159,68.5159,68.2849,68.405,195994.0
2018-12-11 10:20:00,74.08,74.41,74.07,74.27,158667.0,68.4235,68.7283,68.4143,68.599,158667.0
2018-12-11 10:30:00,74.3,74.33,74.03,74.11,175772.0,68.6267,68.6544,68.3773,68.4512,175772.0
2018-12-11 10:40:00,74.11,74.25,73.73,73.81,131853.0,68.4512,68.5805,68.1002,68.1741,131853.0
2018-12-11 10:50:00,73.81,74.03,73.75,74.01,128197.0,68.1741,68.3773,68.1187,68.3588,128197.0
2018-12-11 11:00:00,74.0,74.16,73.86,74.14,151204.0,68.3496,68.4974,68.2203,68.4789,151204.0
2018-12-11 11:10:00,74.15,74.17,73.85,73.98,119192.0,68.4881,68.5066,68.211,68.3311,119192.0
2018-12-11 11:20:00,73.98,74.0,73.69,73.83,99518.0,68.3311,68.3496,68.0633,68.1926,99518.0
2018-12-11 11:30:00,73.82,73.85,73.51,73.71,87361.0,68.1833,68.211,67.897,68.0817,87361.0
2018-12-11 11:40:00,73.72,73.8,73.6,73.73,131733.0,68.091,68.1649,67.9801,68.1002,131733.0
2018-12-11 11:50:00,73.75,73.84,73.62,73.64,89631.0,68.1187,68.2018,67.9986,68.0171,89631.0
2018-12-11 12:00:00,73.65,73.65,73.15,73.21,97980.0,68.0263,68.0263,67.5645,67.6199,97980.0
2018-12-11 12:10:00,73.19,73.19,72.84,72.91,105699.0,67.6014,67.6014,67.2782,67.3428,105699.0
2018-12-11 12:20:00,72.92,73.11,72.91,73.01,72190.0,67.3521,67.5276,67.3428,67.4352,72190.0
2018-12-11 12:30:00,73.01,73.17,72.92,73.06,111260.0,67.4352,67.583,67.3521,67.4814,111260.0
2018-12-11 12:40:00,73.08,73.31,73.06,73.25,88580.0,67.4998,67.7123,67.4814,67.6569,88580.0
2018-12-11 12:50:00,73.25,73.35,73.18,73.26,71463.0,67.6569,67.7492,67.5922,67.6661,71463.0
2018-12-11 13:00:00,73.25,73.31,73.08,73.19,78610.0,67.6569,67.7123,67.4998,67.6014,78610.0
2018-12-11 13:10:00,73.2,73.45,73.17,73.42,103481.0,67.6107,67.8416,67.583,67.8139,103481.0
2018-12-11 13:20:00,73.44,73.49,73.24,73.28,67695.0,67.8324,67.8785,67.6476,67.6846,67695.0
2018-12-11 13:30:00,73.27,73.29,73.18,73.25,79680.0,67.6753,67.6938,67.5922,67.6569,79680.0
2018-12-11 13:40:00,73.24,73.24,72.66,72.72,95357.0,67.6476,67.6476,67.1119,67.1673,95357.0
2018-12-11 13:50:00,72.73,72.82,72.56,72.68,70159.0,67.1766,67.2597,67.0195,67.1304,70159.0
2018-12-11 14:00:00,72.67,72.89,72.6,72.79,60833.0,67.1212,67.3244,67.0565,67.232,60833.0
2018-12-11 14:10:00,72.78,73.14,72.75,73.1,63881.0,67.2228,67.5553,67.195,67.5183,63881.0
2018-12-11 14:20:00,73.1,73.52,73.03,73.5,65189.0,67.5183,67.9062,67.4537,67.8878,65189.0
2018-12-11 14:30:00,73.51,73.68,73.46,73.57,82196.0,67.897,68.054,67.8508,67.9524,82196.0
2018-12-11 14:40:00,73.6,73.87,73.6,73.65,111882.0,67.9801,68.2295,67.9801,68.0263,111882.0
2018-12-11 14:50:00,73.65,73.74,73.51,73.58,92649.0,68.0263,68.1094,67.897,67.9617,92649.0
2018-12-11 15:00:00,73.59,73.71,73.38,73.7,85390.0,67.9709,68.0817,67.7769,68.0725,85390.0
2018-12-11 15:10:00,73.7,74.12,73.7,73.9,108247.0,68.0725,68.4604,68.0725,68.2572,108247.0
2018-12-11 15:20:00,73.9,73.92,73.78,73.8,139413.0,68.2572,68.2757,68.1464,68.1649,139413.0
2018-12-11 15:30:00,73.8,74.03,73.63,73.63,246038.0,68.1649,68.3773,68.0078,68.0078,246038.0
2018-12-11 15:40:00,73.63,73.67,73.44,73.59,261808.0,68.0078,68.0448,67.8324,67.9709,261808.0
2018-12-11 15:50:00,73.59,73.66,73.44,73.58,370870.0,67.9709,68.0356,67.8324,67.9617,370870.0
2018-12-12 09:30:00,74.41,75.0,74.23,74.32,231192.0,68.7283,69.2732,68.562,68.6452,231192.0
2018-12-12 09:40:00,74.27,74.63,74.1,74.47,118641.0,68.599,68.9315,68.442,68.7837,118641.0
2018-12-12 09:50:00,74.47,74.54,74.21,74.51,99868.0,68.7837,68.8484,68.5436,68.8207,99868.0
2018-12-12 10:00:00,74.5,74.69,74.46,74.64,72066.0,68.8114,68.9869,68.7745,68.9407,72066.0
2018-12-12 10:10:00,74.62,74.87,74.54,74.82,108938.0,68.9223,69.1532,68.8484,69.107,108938.0
2018-12-12 10:20:00,74.82,74.92,74.58,74.59,131621.0,69.107,69.1993,68.8853,68.8945,131621.0
2018-12-12 10:30:00,74.56,74.91,74.55,74.69,101538.0,68.8668,69.1901,68.8576,68.9869,101538.0
2018-12-12 10:40:00,74.68,74.96,74.64,74.95,87914.0,68.9777,69.2363,68.9407,69.2271,87914.0
2018-12-12 10:50:00,74.95,75.02,74.73,74.92,131027.0,69.2271,69.2917,69.0239,69.1993,131027.0
2018-12-12 11:00:00,74.93,75.12,74.9,75.06,75450.0,69.2086,69.3841,69.1809,69.3287,75450.0
2018-12-12 11:10:00,75.05,75.18,74.9,75.04,78458.0,69.3194,69.4395,69.1809,69.3102,78458.0
2018-12-12 11:20:00,75.06,75.14,74.89,74.95,74991.0,69.3287,69.4025,69.1716,69.2271,74991.0
2018-12-12 11:30:00,74.95,74.99,74.71,74.71,77182.0,69.2271,69.264,69.0054,69.0054,77182.0
2018-12-12 11:40:00,74.7,75.04,74.68,75.01,103000.0,68.9961,69.3102,68.9777,69.2825,103000.0
2018-12-12 11:50:00,75.02,75.16,74.95,75.16,57725.0,69.2917,69.421,69.2271,69.421,57725.0
2018-12-12 12:00:00,75.17,75.28,74.91,75.02,61906.0,69.4303,69.5319,69.1901,69.2917,61906.0
2018-12-12 12:10:00,75.03,75.06,74.76,74.85,104434.0,69.3009,69.3287,69.0516,69.1347,104434.0
2018-12-12 12:20:00,74.82,74.84,74.59,74.65,78081.0,69.107,69.1255,68.8945,68.95,78081.0
2018-12-12 12:30:00,74.67,74.72,74.6,74.65,84896.0,68.9684,69.0146,68.9038,68.95,84896.0
2018-12-12 12:40:00,74.66,74.72,74.59,74.67,64675.0,68.9592,69.0146,68.8945,68.9684,64675.0
2018-12-12 12:50:00,74.68,74.74,74.64,74.68,178079.0,68.9777,69.0331,68.9407,68.9777,178079.0
2018-12-12 13:00:00,74.68,74.7,74.53,74.54,172760.0,68.9777,68.9961,68.8391,68.8484,172760.0
2018-12-12 13:10:00,74.55,74.62,74.41,74.42,179357.0,68.8576,68.9223,68.7283,68.7375,179357.0
2018-12-12 13:20:00,74.43,74.52,74.42,74.44,75739.0,68.7468,68.8299,68.7375,68.756,75739.0
2018-12-12 13:30:00,74.45,74.51,74.41,74.5,72284.0,68.7652,68.8207,68.7283,68.8114,72284.0
2018-12-12 13:40:00,74.51,74.51,74.24,74.24,77003.0,68.8207,68.8207,68.5713,68.5713,77003.0
2018-12-12 13:50:00,74.25,74.25,74.02,74.09,150323.0,68.5805,68.5805,68.3681,68.4327,150323.0
2018-12-12 14:00:00,74.09,74.09,73.87,73.89,125661.0,68.4327,68.4327,68.2295,68.248,125661.0
2018-12-12 14:10:00,73.9,73.91,73.69,73.88,110036.0,68.2572,68.2665,68.0633,68.2388,110036.0
2018-12-12 14:20:00,73.88,73.91,73.6,73.65,93977.0,68.2388,68.2665,67.9801,68.0263,93977.0
2018-12-12 14:30:00,73.63,73.73,73.51,73.69,99613.0,68.0078,68.1002,67.897,68.0633,99613.0
2018-12-12 14:40:00,73.7,73.86,73.54,73.8,406730.0,68.0725,68.2203,67.9247,68.1649,406730.0
2018-12-12 14:50:00,73.79,74.09,73.72,74.03,251976.0,68.1556,68.4327,68.091,68.3773,251976.0
2018-12-12 15:00:00,74.03,74.29,73.97,74.28,175304.0,68.3773,68.6175,68.3219,68.6082,175304.0
2018-12-12 15:10:00,74.28,74.39,74.09,74.13,146469.0,68.6082,68.7098,68.4327,68.4697,146469.0
2018-12-12 15:20:00,74.14,74.33,74.09,74.18,76403.0,68.4789,68.6544,68.4327,68.5159,76403.0
2018-12-12 15:30:00,74.19,74.5,74.19,74.49,124493.0,68.5251,68.8114,68.5251,68.8022,124493.0
2018-12-12 15:40:00,74.49,74.56,74.25,74.37,212804.0,68.8022,68.8668,68.5805,68.6913,212804.0
2018-12-12 15:50:00,74.37,74.42,74.24,74.33,715875.0,68.6913,68.7375,68.5713,68.6544,715875.0
2018-12-13 09:30:00,74.5,74.59,73.7,74.27,402658.0,68.8114,68.8945,68.0725,68.599,402658.0
2018-12-13 09:40:00,74.28,74.5,74.21,74.27,141190.0,68.6082,68.8114,68.5436,68.599,141190.0
2018-12-13 09:50:00,74.27,74.36,74.13,74.14,214489.0,68.599,68.6821,68.4697,68.4789,214489.0
2018-12-13 10:00:00,74.16,74.33,73.99,74.18,165256.0,68.4974,68.6544,68.3404,68.5159,165256.0
2018-12-13 10:10:00,74.17,74.41,74.17,74.22,123924.0,68.5066,68.7283,68.5066,68.5528,123924.0
2018-12-13 10:20:00,74.21,74.26,73.76,73.8,97363.0,68.5436,68.5897,68.1279,68.1649,97363.0
2018-12-13 10:30:00,73.79,73.84,73.39,73.41,127272.0,68.1556,68.2018,67.7862,67.8046,127272.0
2018-12-13 10:40:00,73.4,73.5,73.19,73.24,146257.0,67.7954,67.8878,67.6014,67.6476,146257.0
2018-12-13 10:50:00,73.23,73.23,72.88,73.05,193741.0,67.6384,67.6384,67.3151,67.4721,193741.0
2018-12-13 11:00:00,73.04,73.3,72.8,73.27,156392.0,67.4629,67.703,67.2412,67.6753,156392.0
2018-12-13 11:10:00,73.26,73.26,72.82,72.85,154224.0,67.6661,67.6661,67.2597,67.2874,154224.0
2018-12-13 11:20:00,72.85,73.15,72.8,72.97,105537.0,67.2874,67.5645,67.2412,67.3982,105537.0
2018-12-13 11:30:00,72.97,73.14,72.9,73.14,108459.0,67.3982,67.5553,67.3336,67.5553,108459.0
2018-12-13 11:40:00,73.12,73.45,73.09,73.16,75125.0,67.5368,67.8416,67.5091,67.5737,75125.0
2018-12-13 11:50:00,73.15,73.28,73.01,73.1,80305.0,67.5645,67.6846,67.4352,67.5183,80305.0
2018-12-13 12:00:00,73.09,73.17,72.93,73.12,63391.0,67.5091,67.583,67.3613,67.5368,63391.0
2018-12-13 12:10:00,73.11,73.15,72.93,73.04,115696.0,67.5276,67.5645,67.3613,67.4629,115696.0
2018-12-13 12:20:00,73.03,73.03,72.84,72.89,47336.0,67.4537,67.4537,67.2782,67.3244,47336.0
2018-12-13 12:30:00,72.87,73.06,72.85,73.04,75076.0,67.3059,67.4814,67.2874,67.4629,75076.0
2018-12-13 12:40:00,73.02,73.06,72.85,72.92,56330.0,67.4444,67.4814,67.2874,67.3521,56330.0
2018-12-13 12:50:00,72.91,72.94,72.63,72.71,125660.0,67.3428,67.3705,67.0842,67.1581,125660.0
2018-12-13 13:00:00,72.7,72.76,72.59,72.7,100295.0,67.1489,67.2043,67.0473,67.1489,100295.0
2018-12-13 13:10:00,72.7,72.9,72.62,72.83,111394.0,67.1489,67.3336,67.075,67.2689,111394.0
2018-12-13 13:20:00,72.83,72.99,72.81,72.98,50890.0,67.2689,67.4167,67.2505,67.4075,50890.0
2018-12-13 13:30:00,72.97,73.25,72.97,73.23,114014.0,67.3982,67.6569,67.3982,67.6384,114014.0
2018-12-13 13:40:00,73.24,73.28,73.07,73.07,40329.0,67.6476,67.6846,67.4906,67.4906,40329.0
2018-12-13 13:50:00,73.08,73.14,72.86,72.91,157095.0,67.4998,67.5553,67.2966,67.3428,157095.0
2018-12-13 14:00:00,72.92,73.0,72.79,72.87,45174.0,67.3521,67.426,67.232,67.3059,45174.0
2018-12-13 14:10:00,72.86,73.0,72.82,72.99,37930.0,67.2966,67.426,67.2597,67.4167,37930.0
2018-12-13 14:20:00,73.0,73.1,72.91,73.1,54132.0,67.426,67.5183,67.3428,67.5183,54132.0
2018-12-13 14:30:00,73.1,73.16,73.0,73.12,87465.0,67.5183,67.5737,67.426,67.5368,87465.0
2018-12-13 14:40:00,73.12,73.18,73.06,73.1,75071.0,67.5368,67.5922,67.4814,67.5183,75071.0
2018-12-13 14:50:00,73.11,73.37,73.11,73.32,50034.0,67.5276,67.7677,67.5276,67.7215,50034.0
2018-12-13 15:00:00,73.31,73.35,73.18,73.18,59905.0,67.7123,67.7492,67.5922,67.5922,59905.0
2018-12-13 15:10:00,73.16,73.3,73.1,73.16,151342.0,67.5737,67.703,67.5183,67.5737,151342.0
2018-12-13 15:20:00,73.17,73.19,72.93,72.96,374222.0,67.583,67.6014,67.3613,67.389,374222.0
2018-12-13 15:30:00,72.95,73.05,72.86,73.03,160147.0,67.3798,67.4721,67.2966,67.4537,160147.0
2018-12-13 15:40:00,73.02,73.31,73.01,73.04,320699.0,67.4444,67.7123,67.4352,67.4629,320699.0
2018-12-13 15:50:00,73.05,73.12,72.93,72.93,589746.0,67.4721,67.5368,67.3613,67.3613,589746.0
2018-12-14 09:30:00,71.97,72.4,71.41,71.96,510555.0,66.4746,66.8718,65.9574,66.4654,510555.0
2018-12-14 09:40:00,71.96,73.18,71.94,72.97,296446.0,66.4654,67.5922,66.4469,67.3982,296446.0
2018-12-14 09:50:00,73.0,73.27,72.89,73.1,143307.0,67.426,67.6753,67.3244,67.5183,143307.0
2018-12-14 10:00:00,73.12,73.26,73.09,73.23,106587.0,67.5368,67.6661,67.5091,67.6384,106587.0
2018-12-14 10:10:00,73.23,73.65,73.09,73.49,123645.0,67.6384,68.0263,67.5091,67.8785,123645.0
2018-12-14 10:20:00,73.52,73.57,73.24,73.39,171673.0,67.9062,67.9524,67.6476,67.7862,171673.0
2018-12-14 10:30:00,73.39,73.5,73.08,73.45,121582.0,67.7862,67.8878,67.4998,67.8416,121582.0
2018-12-14 10:40:00,73.47,73.6,73.31,73.56,191795.0,67.8601,67.9801,67.7123,67.9432,191795.0
2018-12-14 10:50:00,73.55,73.55,73.17,73.18,104725.0,67.934,67.934,67.583,67.5922,104725.0
2018-12-14 11:00:00,73.17,73.41,73.16,73.3,63084.0,67.583,67.8046,67.5737,67.703,63084.0
2018-12-14 11:10:00,73.29,73.29,73.0,73.12,223973.0,67.6938,67.6938,67.426,67.5368,223973.0
2018-12-14 11:20:00,73.12,73.18,72.68,72.7,140646.0,67.5368,67.5922,67.1304,67.1489,140646.0
2018-12-14 11:30:00,72.73,73.02,72.73,72.94,68626.0,67.1766,67.4444,67.1766,67.3705,68626.0
2018-12-14 11:40:00,72.94,73.07,72.63,72.63,193363.0,67.3705,67.4906,67.0842,67.0842,193363.0
2018-12-14 11:50:00,72.61,72.76,72.51,72.63,101719.0,67.0657,67.2043,66.9734,67.0842,101719.0
2018-12-14 12:00:00,72.63,72.75,72.63,72.72,99710.0,67.0842,67.195,67.0842,67.1673,99710.0
2018-12-14 12:10:00,72.72,72.99,72.68,72.93,126685.0,67.1673,67.4167,67.1304,67.3613,126685.0
2018-12-14 12:20:00,72.94,73.09,72.9,73.06,117926.0,67.3705,67.5091,67.3336,67.4814,117926.0
2018-12-14 12:30:00,73.05,73.15,73.01,73.08,63583.0,67.4721,67.5645,67.4352,67.4998,63583.0
2018-12-14 12:40:00,73.07,73.07,72.93,72.97,67960.0,67.4906,67.4906,67.3613,67.3982,67960.0
2018-12-14 12:50:00,72.97,73.17,72.93,73.03,69006.0,67.3982,67.583,67.3613,67.4537,69006.0
2018-12-14 13:00:00,73.03,73.09,72.82,73.07,64604.0,67.4537,67.5091,67.2597,67.4906,64604.0
2018-12-14 13:10:00,73.09,73.25,73.05,73.12,66211.0,67.5091,67.6569,67.4721,67.5368,66211.0
2018-12-14 13:20:00,73.11,73.12,72.95,73.05,42689.0,67.5276,67.5368,67.3798,67.4721,42689.0
2018-12-14 13:30:00,73.05,73.05,72.76,72.77,67150.0,67.4721,67.4721,67.2043,67.2135,67150.0
2018-12-14 13:40:00,72.76,72.89,72.7,72.72,61472.0,67.2043,67.3244,67.1489,67.1673,61472.0
2018-12-14 13:50:00,72.71,72.82,72.7,72.74,52304.0,67.1581,67.2597,67.1489,67.1858,52304.0
2018-12-14 14:00:00,72.74,72.79,72.63,72.67,71408.0,67.1858,67.232,67.0842,67.1212,71408.0
2018-12-14 14:10:00,72.66,72.7,72.55,72.65,81944.0,67.1119,67.1489,67.0103,67.1027,81944.0
2018-12-14 14:20:00,72.66,72.84,72.65,72.81,89979.0,67.1119,67.2782,67.1027,67.2505,89979.0
2018-12-14 14:30:00,72.83,72.86,72.6,72.61,75818.0,67.2689,67.2966,67.0565,67.0657,75818.0
2018-12-14 14:40:00,72.6,72.77,72.6,72.65,96468.0,67.0565,67.2135,67.0565,67.1027,96468.0
2018-12-14 14:50:00,72.65,72.79,72.53,72.72,137118.0,67.1027,67.232,66.9918,67.1673,137118.0
2018-12-14 15:00:00,72.71,72.83,72.53,72.55,87434.0,67.1581,67.2689,66.9918,67.0103,87434.0
2018-12-14 15:10:00,72.56,72.78,72.56,72.65,134508.0,67.0195,67.2228,67.0195,67.1027,134508.0
2018-12-14 15:20:00,72.64,72.64,72.5,72.55,110741.0,67.0934,67.0934,66.9641,67.0103,110741.0
2018-12-14 15:30:00,72.55,72.56,72.36,72.38,167510.0,67.0103,67.0195,66.8348,66.8533,167510.0
2018-12-14 15:40:00,72.38,72.42,72.22,72.36,253083.0,66.8533,66.8902,66.7055,66.8348,253083.0
2018-12-14 15:50:00,72.36,72.71,72.32,72.54,629119.0,66.8348,67.1581,66.7979,67.0011,629119.0
2018-12-17 09:30:00,71.4,71.41,70.25,70.45,695139.0,65.9481,65.9574,64.8859,65.0707,695139.0
2018-12-17 09:40:00,70.46,70.5,69.66,69.78,464392.0,65.0799,65.1168,64.341,64.4518,464392.0
2018-12-17 09:50:00,69.76,70.42,69.65,70.41,198088.0,64.4333,65.043,64.3317,65.0337,198088.0
2018-12-17 10:00:00,70.41,70.63,70.26,70.42,204337.0,65.0337,65.2369,64.8952,65.043,204337.0
2018-12-17 10:10:00,70.42,70.8,70.28,70.74,307749.0,65.043,65.3939,64.9136,65.3385,307749.0
2018-12-17 10:20:00,70.72,71.08,70.54,70.92,210769.0,65.32,65.6526,65.1538,65.5048,210769.0
2018-12-17 10:30:00,70.93,71.0,70.4,70.53,174138.0,65.514,65.5787,65.0245,65.1446,174138.0
2018-12-17 10:40:00,70.52,71.23,70.48,71.14,212231.0,65.1353,65.7911,65.0984,65.708,212231.0
2018-12-17 10:50:00,71.15,71.33,70.97,71.27,98586.0,65.7172,65.8835,65.551,65.8281,98586.0
2018-12-17 11:00:00,71.28,71.55,71.21,71.51,174562.0,65.8373,66.0867,65.7726,66.0497,174562.0
2018-12-17 11:10:00,71.5,71.62,71.35,71.44,119671.0,66.0405,66.1513,65.9019,65.9851,119671.0
2018-12-17 11:20:00,71.43,71.53,71.3,71.38,133169.0,65.9758,66.0682,65.8558,65.9297,133169.0
2018-12-17 11:30:00,71.39,71.43,71.06,71.2,108141.0,65.9389,65.9758,65.6341,65.7634,108141.0
2018-12-17 11:40:00,71.2,71.47,71.07,71.47,79240.0,65.7634,66.0128,65.6433,66.0128,79240.0
2018-12-17 11:50:00,71.48,71.68,71.46,71.64,103161.0,66.022,66.2067,66.0035,66.1698,103161.0
2018-12-17 12:00:00,71.65,71.77,71.59,71.66,93553.0,66.179,66.2899,66.1236,66.1883,93553.0
2018-12-17 12:10:00,71.67,71.68,71.4,71.41,76533.0,66.1975,66.2067,65.9481,65.9574,76533.0
2018-12-17 12:20:00,71.41,71.55,71.3,71.55,74334.0,65.9574,66.0867,65.8558,66.0867,74334.0
2018-12-17 12:30:00,71.54,71.54,71.11,71.25,142118.0,66.0774,66.0774,65.6803,65.8096,142118.0
2018-12-17 12:40:00,71.26,71.31,71.08,71.2,79158.0,65.8188,65.865,65.6526,65.7634,79158.0
2018-12-17 12:50:00,71.18,71.26,70.9,70.95,153446.0,65.7449,65.8188,65.4863,65.5325,153446.0
2018-12-17 13:00:00,70.95,71.12,70.87,71.02,96949.0,65.5325,65.6895,65.4586,65.5971,96949.0
2018-12-17 13:10:00,71.03,71.05,70.74,70.74,112721.0,65.6064,65.6248,65.3385,65.3385,112721.0
2018-12-17 13:20:00,70.75,70.98,70.62,70.69,165204.0,65.3478,65.5602,65.2277,65.2923,165204.0
2018-12-17 13:30:00,70.7,70.77,70.34,70.51,127752.0,65.3016,65.3662,64.9691,65.1261,127752.0
2018-12-17 13:40:00,70.5,70.72,70.43,70.5,109001.0,65.1168,65.32,65.0522,65.1168,109001.0
2018-12-17 13:50:00,70.51,70.64,70.42,70.44,86352.0,65.1261,65.2462,65.043,65.0614,86352.0
2018-12-17 14:00:00,70.43,70.5,70.21,70.34,101001.0,65.0522,65.1168,64.849,64.9691,101001.0
2018-12-17 14:10:00,70.34,70.46,70.28,70.42,80777.0,64.9691,65.0799,64.9136,65.043,80777.0
2018-12-17 14:20:00,70.4,70.59,70.24,70.25,95742.0,65.0245,65.2,64.8767,64.8859,95742.0
2018-12-17 14:30:00,70.25,70.4,70.22,70.34,76343.0,64.8859,65.0245,64.8582,64.9691,76343.0
2018-12-17 14:40:00,70.35,70.6,70.33,70.37,105532.0,64.9783,65.2092,64.9598,64.9968,105532.0
2018-12-17 14:50:00,70.38,70.42,70.24,70.3,123140.0,65.006,65.043,64.8767,64.9321,123140.0
2018-12-17 15:00:00,70.3,70.4,70.11,70.13,105794.0,64.9321,65.0245,64.7566,64.7751,105794.0
2018-12-17 15:10:00,70.13,70.39,70.08,70.13,146134.0,64.7751,65.0152,64.7289,64.7751,146134.0
2018-12-17 15:20:00,70.11,70.15,69.86,69.95,188411.0,64.7566,64.7936,64.5257,64.6088,188411.0
2018-12-17 15:30:00,69.96,69.98,69.66,69.79,325303.0,64.6181,64.6366,64.341,64.4611,325303.0
2018-12-17 15:40:00,69.78,69.79,69.45,69.56,464793.0,64.4518,64.4611,64.147,64.2486,464793.0
2018-12-17 15:50:00,69.57,69.99,69.57,69.92,764703.0,64.2579,64.6458,64.2579,64.5811,764703.0
2018-12-18 09:30:00,70.5,71.33,70.43,71.01,402762.0,65.1168,65.8835,65.0522,65.5879,402762.0
2018-12-18 09:40:00,71.02,71.52,71.01,71.46,176563.0,65.5971,66.059,65.5879,66.0035,176563.0
2018-12-18 09:50:00,71.47,71.9,71.37,71.88,160266.0,66.0128,66.4099,65.9204,66.3915,160266.0
2018-12-18 10:00:00,71.86,71.93,71.42,71.62,174419.0,66.373,66.4377,65.9666,66.1513,174419.0
2018-12-18 10:10:00,71.6,71.67,71.41,71.57,134881.0,66.1329,66.1975,65.9574,66.1051,134881.0
2018-12-18 10:20:00,71.6,71.64,71.34,71.49,135352.0,66.1329,66.1698,65.8927,66.0313,135352.0
2018-12-18 10:30:00,71.49,71.77,71.47,71.7,160156.0,66.0313,66.2899,66.0128,66.2252,160156.0
2018-12-18 10:40:00,71.71,71.73,71.22,71.45,189314.0,66.2345,66.2529,65.7819,65.9943,189314.0
2018-12-18 10:50:00,71.45,71.53,71.23,71.41,194625.0,65.9943,66.0682,65.7911,65.9574,194625.0
2018-12-18 11:00:00,71.42,71.53,71.27,71.32,152965.0,65.9666,66.0682,65.8281,65.8742,152965.0
2018-12-18 11:10:00,71.32,71.36,70.98,71.14,135537.0,65.8742,65.9112,65.5602,65.708,135537.0
2018-12-18 11:20:00,71.15,71.24,71.02,71.23,91904.0,65.7172,65.8003,65.5971,65.7911,91904.0
2018-12-18 11:30:00,71.24,71.42,71.24,71.32,112720.0,65.8003,65.9666,65.8003,65.8742,112720.0
2018-12-18 11:40:00,71.32,71.69,71.3,71.67,107789.0,65.8742,66.216,65.8558,66.1975,107789.0
2018-12-18 11:50:00,71.68,71.79,71.54,71.73,78742.0,66.2067,66.3083,66.0774,66.2529,78742.0
2018-12-18 12:00:00,71.73,72.03,71.72,71.98,90997.0,66.2529,66.53,66.2437,66.4838,90997.0
2018-12-18 12:10:00,71.99,72.09,71.9,72.05,84080.0,66.4931,66.5854,66.4099,66.5485,84080.0
2018-12-18 12:20:00,72.06,72.22,72.02,72.16,79023.0,66.5577,66.7055,66.5208,66.6501,79023.0
2018-12-18 12:30:00,72.17,72.31,72.17,72.28,75277.0,66.6593,66.7886,66.6593,66.7609,75277.0
2018-12-18 12:40:00,72.27,72.41,72.25,72.34,95923.0,66.7517,66.881,66.7332,66.8163,95923.0
2018-12-18 12:50:00,72.34,72.36,72.15,72.17,118261.0,66.8163,66.8348,66.6409,66.6593,118261.0
2018-12-18 13:00:00,72.16,72.22,72.05,72.13,91146.0,66.6501,66.7055,66.5485,66.6224,91146.0
2018-12-18 13:10:00,72.13,72.17,71.97,71.97,93640.0,66.6224,66.6593,66.4746,66.4746,93640.0
2018-12-18 13:20:00,71.97,72.07,71.72,71.79,92813.0,66.4746,66.567,66.2437,66.3083,92813.0
2018-12-18 13:30:00,71.77,71.82,71.68,71.73,69017.0,66.2899,66.3361,66.2067,66.2529,69017.0
2018-12-18 13:40:00,71.73,71.84,71.68,71.82,73263.0,66.2529,66.3545,66.2067,66.3361,73263.0
2018-12-18 13:50:00,71.82,71.84,71.53,71.66,76719.0,66.3361,66.3545,66.0682,66.1883,76719.0
2018-12-18 14:00:00,71.67,71.73,71.53,71.71,93884.0,66.1975,66.2529,66.0682,66.2345,93884.0
2018-12-18 14:10:00,71.72,71.75,71.43,71.52,79628.0,66.2437,66.2714,65.9758,66.059,79628.0
2018-12-18 14:20:00,71.5,71.57,71.38,71.54,85725.0,66.0405,66.1051,65.9297,66.0774,85725.0
2018-12-18 14:30:00,71.52,71.55,71.22,71.31,91401.0,66.059,66.0867,65.7819,65.865,91401.0
2018-12-18 14:40:00,71.3,71.33,70.95,71.04,132430.0,65.8558,65.8835,65.5325,65.6156,132430.0
2018-12-18 14:50:00,71.04,71.09,70.67,70.84,156428.0,65.6156,65.6618,65.2739,65.4309,156428.0
2018-12-18 15:00:00,70.85,71.12,70.73,70.93,146974.0,65.4401,65.6895,65.3293,65.514,146974.0
2018-12-18 15:10:00,70.94,71.16,70.89,71.03,121929.0,65.5232,65.7264,65.4771,65.6064,121929.0
2018-12-18 15:20:00,71.03,71.06,70.81,70.92,108524.0,65.6064,65.6341,65.4032,65.5048,108524.0
2018-12-18 15:30:00,70.92,71.24,70.91,71.11,174091.0,65.5048,65.8003,65.4955,65.6803,174091.0
2018-12-18 15:40:00,71.1,71.51,71.05,71.46,278405.0,65.671,66.0497,65.6248,66.0035,278405.0
2018-12-18 15:50:00,71.45,71.48,71.12,71.13,462129.0,65.9943,66.022,65.6895,65.6987,462129.0
2018-12-19 09:30:00,71.45,71.66,70.85,71.48,127231.0,65.9943,66.1883,65.4401,66.022,127231.0
2018-12-19 09:40:00,71.5,71.85,71.48,71.82,110094.0,66.0405,66.3638,66.022,66.3361,110094.0
2018-12-19 09:50:00,71.82,71.86,71.54,71.84,95822.0,66.3361,66.373,66.0774,66.3545,95822.0
2018-12-19 10:00:00,71.84,72.0,71.66,71.66,105484.0,66.3545,66.5023,66.1883,66.1883,105484.0
2018-12-19 10:10:00,71.66,71.84,71.55,71.59,97684.0,66.1883,66.3545,66.0867,66.1236,97684.0
2018-12-19 10:20:00,71.59,71.62,71.3,71.38,98046.0,66.1236,66.1513,65.8558,65.9297,98046.0
2018-12-19 10:30:00,71.38,71.61,71.37,71.56,63751.0,65.9297,66.1421,65.9204,66.0959,63751.0
2018-12-19 10:40:00,71.55,71.57,71.34,71.41,89710.0,66.0867,66.1051,65.8927,65.9574,89710.0
2018-12-19 10:50:00,71.42,71.6,71.35,71.49,65365.0,65.9666,66.1329,65.9019,66.0313,65365.0
2018-12-19 11:00:00,71.5,71.52,71.21,71.24,98236.0,66.0405,66.059,65.7726,65.8003,98236.0
2018-12-19 11:10:00,71.23,71.25,71.02,71.21,89050.0,65.7911,65.8096,65.5971,65.7726,89050.0
2018-12-19 11:20:00,71.2,71.25,71.1,71.16,79083.0,65.7634,65.8096,65.671,65.7264,79083.0
2018-12-19 11:30:00,71.16,71.16,70.83,70.95,259343.0,65.7264,65.7264,65.4216,65.5325,259343.0
2018-12-19 11:40:00,70.96,71.03,70.78,71.02,107722.0,65.5417,65.6064,65.3755,65.5971,107722.0
2018-12-19 11:50:00,71.03,71.14,70.93,71.03,94395.0,65.6064,65.708,65.514,65.6064,94395.0
2018-12-19 12:00:00,71.04,71.23,70.94,71.2,71397.0,65.6156,65.7911,65.5232,65.7634,71397.0
2018-12-19 12:10:00,71.2,71.23,71.09,71.18,55017.0,65.7634,65.7911,65.6618,65.7449,55017.0
2018-12-19 12:20:00,71.18,71.19,71.01,71.02,86835.0,65.7449,65.7542,65.5879,65.5971,86835.0
2018-12-19 12:30:00,71.01,71.11,70.97,71.1,61104.0,65.5879,65.6803,65.551,65.671,61104.0
2018-12-19 12:40:00,71.08,71.11,70.97,70.98,65781.0,65.6526,65.6803,65.551,65.5602,65781.0
2018-12-19 12:50:00,70.98,71.13,70.97,71.02,83495.0,65.5602,65.6987,65.551,65.5971,83495.0
2018-12-19 13:00:00,71.02,71.04,70.83,70.83,76650.0,65.5971,65.6156,65.4216,65.4216,76650.0
2018-12-19 13:10:00,70.84,70.88,70.72,70.81,105343.0,65.4309,65.4678,65.32,65.4032,105343.0
2018-12-19 13:20:00,70.81,70.89,70.63,70.73,81559.0,65.4032,65.4771,65.2369,65.3293,81559.0
2018-12-19 13:30:00,70.73,70.81,70.58,70.6,84090.0,65.3293,65.4032,65.1907,65.2092,84090.0
2018-12-19 13:40:00,70.6,70.87,70.6,70.85,85448.0,65.2092,65.4586,65.2092,65.4401,85448.0
2018-12-19 13:50:00,70.85,71.06,70.72,71.06,113053.0,65.4401,65.6341,65.32,65.6341,113053.0
2018-12-19 14:00:00,71.12,71.24,69.52,69.69,447552.0,65.6895,65.8003,64.2117,64.3687,447552.0
2018-12-19 14:10:00,69.7,69.91,68.93,69.77,391683.0,64.3779,64.5719,63.6667,64.4426,391683.0
2018-12-19 14:20:00,69.77,70.28,69.64,70.14,217696.0,64.4426,64.9136,64.3225,64.7843,217696.0
2018-12-19 14:30:00,70.16,70.69,70.09,70.38,196032.0,64.8028,65.2923,64.7382,65.006,196032.0
2018-12-19 14:40:00,70.4,70.4,69.44,69.88,213617.0,65.0245,65.0245,64.1378,64.5442,213617.0
2018-12-19 14:50:00,69.85,69.85,68.81,69.09,253859.0,64.5165,64.5165,63.5559,63.8145,253859.0
2018-12-19 15:00:00,69.09,69.1,68.32,68.69,319097.0,63.8145,63.8237,63.1033,63.4451,319097.0
2018-12-19 15:10:00,68.68,68.93,68.38,68.72,326128.0,63.4358,63.6667,63.1587,63.4728,326128.0
2018-12-19 15:20:00,68.72,69.07,68.48,68.52,288549.0,63.4728,63.796,63.2511,63.288,288549.0
2018-12-19 15:30:00,68.53,68.84,68.47,68.63,254720.0,63.2973,63.5836,63.2418,63.3896,254720.0
2018-12-19 15:40:00,68.65,68.92,68.48,68.89,532086.0,63.4081,63.6575,63.2511,63.6298,532086.0
2018-12-19 15:50:00,68.89,69.11,68.83,68.96,606680.0,63.6298,63.833,63.5744,63.6944,606680.0
2018-12-20 09:30:00,68.73,68.75,67.36,68.4,637479.0,63.482,63.5005,62.2166,63.1772,637479.0
2018-12-20 09:40:00,68.38,68.57,68.14,68.26,247496.0,63.1587,63.3342,62.937,63.0479,247496.0
2018-12-20 09:50:00,68.24,68.91,68.21,68.89,151047.0,63.0294,63.6483,63.0017,63.6298,151047.0
2018-12-20 10:00:00,68.89,69.57,68.58,69.51,332801.0,63.6298,64.2579,63.3435,64.2024,332801.0
2018-12-20 10:10:00,69.49,69.56,68.78,68.78,171511.0,64.184,64.2486,63.5282,63.5282,171511.0
2018-12-20 10:20:00,68.79,69.27,68.67,68.93,105427.0,63.5374,63.9808,63.4266,63.6667,105427.0
2018-12-20 10:30:00,68.93,69.19,68.81,69.01,115671.0,63.6667,63.9069,63.5559,63.7406,115671.0
2018-12-20 10:40:00,69.02,69.37,68.87,68.92,140768.0,63.7499,64.0731,63.6113,63.6575,140768.0
2018-12-20 10:50:00,68.92,69.04,68.73,68.98,108998.0,63.6575,63.7683,63.482,63.7129,108998.0
2018-12-20 11:00:00,68.96,69.27,68.84,68.95,125459.0,63.6944,63.9808,63.5836,63.6852,125459.0
2018-12-20 11:10:00,68.93,69.13,68.65,68.73,168729.0,63.6667,63.8515,63.4081,63.482,168729.0
2018-12-20 11:20:00,68.73,68.73,68.14,68.28,232629.0,63.482,63.482,62.937,63.0664,232629.0
2018-12-20 11:30:00,68.27,68.38,68.0,68.04,218369.0,63.0571,63.1587,62.8077,62.8447,218369.0
2018-12-20 11:40:00,68.04,68.09,67.7,67.73,253374.0,62.8447,62.8909,62.5306,62.5584,253374.0
2018-12-20 11:50:00,67.74,68.09,67.45,67.76,295314.0,62.5676,62.8909,62.2997,62.5861,295314.0
2018-12-20 12:00:00,67.81,68.04,67.72,67.75,131521.0,62.6322,62.8447,62.5491,62.5768,131521.0
2018-12-20 12:10:00,67.76,67.96,67.66,67.96,255285.0,62.5861,62.7708,62.4937,62.7708,255285.0
2018-12-20 12:20:00,67.97,68.11,67.88,68.02,158935.0,62.78,62.9093,62.6969,62.8262,158935.0
2018-12-20 12:30:00,68.01,68.08,67.74,67.75,157914.0,62.817,62.8816,62.5676,62.5768,157914.0
2018-12-20 12:40:00,67.76,67.93,67.69,67.87,105982.0,62.5861,62.7431,62.5214,62.6877,105982.0
2018-12-20 12:50:00,67.88,68.02,67.76,67.96,139868.0,62.6969,62.8262,62.5861,62.7708,139868.0
2018-12-20 13:00:00,67.97,67.97,67.58,67.58,121423.0,62.78,62.78,62.4198,62.4198,121423.0
2018-12-20 13:10:00,67.59,67.86,67.51,67.76,131830.0,62.429,62.6784,62.3552,62.5861,131830.0
2018-12-20 13:20:00,67.75,67.82,67.41,67.41,218195.0,62.5768,62.6415,62.2628,62.2628,218195.0
2018-12-20 13:30:00,67.42,67.55,67.25,67.42,240003.0,62.272,62.3921,62.115,62.272,240003.0
2018-12-20 13:40:00,67.42,67.56,67.14,67.49,174722.0,62.272,62.4013,62.0134,62.3367,174722.0
2018-12-20 13:50:00,67.48,67.51,67.13,67.18,159642.0,62.3274,62.3552,62.0042,62.0503,159642.0
2018-12-20 14:00:00,67.19,67.27,66.78,66.9,251224.0,62.0596,62.1335,61.6809,61.7917,251224.0
2018-12-20 14:10:00,66.9,66.95,66.53,66.56,244487.0,61.7917,61.8379,61.45,61.4777,244487.0
2018-12-20 14:20:00,66.58,67.18,66.58,67.15,210391.0,61.4962,62.0503,61.4962,62.0226,210391.0
2018-12-20 14:30:00,67.15,67.44,67.11,67.12,238397.0,62.0226,62.2905,61.9857,61.9949,238397.0
2018-12-20 14:40:00,67.12,68.03,67.1,68.0,384358.0,61.9949,62.8354,61.9765,62.8077,384358.0
2018-12-20 14:50:00,67.98,67.98,67.58,67.81,260149.0,62.7893,62.7893,62.4198,62.6322,260149.0
2018-12-20 15:00:00,67.8,67.85,67.29,67.84,320424.0,62.623,62.6692,62.152,62.66,320424.0
2018-12-20 15:10:00,67.83,68.13,67.7,67.97,411870.0,62.6507,62.9278,62.5306,62.78,411870.0
2018-12-20 15:20:00,67.97,68.22,67.82,67.84,355226.0,62.78,63.0109,62.6415,62.66,355226.0
2018-12-20 15:30:00,67.85,68.08,67.77,67.81,551730.0,62.6692,62.8816,62.5953,62.6322,551730.0
2018-12-20 15:40:00,67.79,67.84,67.14,67.15,574436.0,62.6138,62.66,62.0134,62.0226,574436.0
2018-12-20 15:50:00,67.14,67.56,66.84,67.45,1167297.0,62.0134,62.4013,61.7363,62.2997,1167297.0
2018-12-21 09:30:00,73.29,73.85,72.8,73.55,4484592.0,67.6938,68.211,67.2412,67.934,4484592.0
2018-12-21 09:40:00,73.52,73.74,73.01,73.03,1002798.0,67.9062,68.1094,67.4352,67.4537,1002798.0
2018-12-21 09:50:00,73.03,73.6,72.67,73.48,1013799.0,67.4537,67.9801,67.1212,67.8693,1013799.0
2018-12-21 10:00:00,73.49,73.51,72.9,73.03,777534.0,67.8785,67.897,67.3336,67.4537,777534.0
2018-12-21 10:10:00,73.05,74.1,72.98,74.08,1034522.0,67.4721,68.442,67.4075,68.4235,1034522.0
2018-12-21 10:20:00,74.07,74.29,73.25,73.38,929433.0,68.4143,68.6175,67.6569,67.7769,929433.0
2018-12-21 10:30:00,73.38,73.76,73.06,73.69,509037.0,67.7769,68.1279,67.4814,68.0633,509037.0
2018-12-21 10:40:00,73.7,73.83,73.47,73.58,370192.0,68.0725,68.1926,67.8601,67.9617,370192.0
2018-12-21 10:50:00,73.56,73.76,73.32,73.59,398151.0,67.9432,68.1279,67.7215,67.9709,398151.0
2018-12-21 11:00:00,73.6,73.63,72.68,72.81,523979.0,67.9801,68.0078,67.1304,67.2505,523979.0
2018-12-21 11:10:00,72.81,73.19,72.6,73.12,531262.0,67.2505,67.6014,67.0565,67.5368,531262.0
2018-12-21 11:20:00,73.11,73.25,72.86,73.19,376612.0,67.5276,67.6569,67.2966,67.6014,376612.0
2018-12-21 11:30:00,73.17,73.35,72.91,73.02,359323.0,67.583,67.7492,67.3428,67.4444,359323.0
2018-12-21 11:40:00,73.02,73.02,72.49,72.51,351899.0,67.4444,67.4444,66.9549,66.9734,351899.0
2018-12-21 11:50:00,72.51,72.84,72.25,72.32,338834.0,66.9734,67.2782,66.7332,66.7979,338834.0
2018-12-21 12:00:00,72.35,72.63,72.2,72.34,516117.0,66.8256,67.0842,66.687,66.8163,516117.0
2018-12-21 12:10:00,72.35,72.42,72.04,72.07,317844.0,66.8256,66.8902,66.5393,66.567,317844.0
2018-12-21 12:20:00,72.08,72.08,71.51,71.59,645813.0,66.5762,66.5762,66.0497,66.1236,645813.0
2018-12-21 12:30:00,71.59,72.33,71.25,72.32,469152.0,66.1236,66.8071,65.8096,66.7979,469152.0
2018-12-21 12:40:00,72.31,72.47,71.86,72.27,484196.0,66.7886,66.9364,66.373,66.7517,484196.0
2018-12-21 12:50:00,72.27,72.35,71.87,72.07,342783.0,66.7517,66.8256,66.3822,66.567,342783.0
2018-12-21 13:00:00,72.08,72.24,71.74,72.1,283159.0,66.5762,66.724,66.2622,66.5947,283159.0
2018-12-21 13:10:00,72.07,72.21,71.84,71.98,227713.0,66.567,66.6963,66.3545,66.4838,227713.0
2018-12-21 13:20:00,71.98,72.13,71.83,71.92,274355.0,66.4838,66.6224,66.3453,66.4284,274355.0
2018-12-21 13:30:00,71.95,72.58,71.88,72.57,371517.0,66.4561,67.038,66.3915,67.0288,371517.0
2018-12-21 13:40:00,72.56,72.75,72.27,72.4,302378.0,67.0195,67.195,66.7517,66.8718,302378.0
2018-12-21 13:50:00,72.38,72.52,72.27,72.44,234522.0,66.8533,66.9826,66.7517,66.9087,234522.0
2018-12-21 14:00:00,72.44,72.93,72.36,72.63,379586.0,66.9087,67.3613,66.8348,67.0842,379586.0
2018-12-21 14:10:00,72.62,72.82,72.44,72.72,281099.0,67.075,67.2597,66.9087,67.1673,281099.0
2018-12-21 14:20:00,72.75,72.79,72.33,72.43,252124.0,67.195,67.232,66.8071,66.8995,252124.0
2018-12-21 14:30:00,72.43,72.65,72.33,72.61,267086.0,66.8995,67.1027,66.8071,67.0657,267086.0
2018-12-21 14:40:00,72.6,72.65,72.39,72.64,224323.0,67.0565,67.1027,66.8625,67.0934,224323.0
2018-12-21 14:50:00,72.64,72.95,72.53,72.74,308587.0,67.0934,67.3798,66.9918,67.1858,308587.0
2018-12-21 15:00:00,72.75,72.97,72.69,72.84,318028.0,67.195,67.3982,67.1396,67.2782,318028.0
2018-12-21 15:10:00,72.85,72.85,72.33,72.44,290976.0,67.2874,67.2874,66.8071,66.9087,290976.0
2018-12-21 15:20:00,72.42,72.66,72.18,72.19,417894.0,66.8902,67.1119,66.6686,66.6778,417894.0
2018-12-21 15:30:00,72.21,72.43,72.0,72.03,418255.0,66.6963,66.8995,66.5023,66.53,418255.0
2018-12-21 15:40:00,72.02,72.38,71.99,72.29,611293.0,66.5208,66.8533,66.4931,66.7702,611293.0
2018-12-21 15:50:00,72.3,72.61,72.09,72.36,1448510.0,66.7794,67.0657,66.5854,66.8348,1448510.0
2018-12-24 09:30:00,71.4,71.93,70.76,70.88,364223.0,65.9481,66.4377,65.357,65.4678,364223.0
2018-12-24 09:40:00,70.87,70.87,69.45,69.9,574813.0,65.4586,65.4586,64.147,64.5627,574813.0
2018-12-24 09:50:00,69.88,70.3,69.62,69.96,466284.0,64.5442,64.9321,64.304,64.6181,466284.0
2018-12-24 10:00:00,69.98,70.1,69.14,69.43,429465.0,64.6366,64.7474,63.8607,64.1285,429465.0
2018-12-24 10:10:00,69.44,70.28,69.43,69.91,386139.0,64.1378,64.9136,64.1285,64.5719,386139.0
2018-12-24 10:20:00,69.92,70.01,69.66,69.73,277669.0,64.5811,64.6643,64.341,64.4056,277669.0
2018-12-24 10:30:00,69.74,70.22,69.55,70.12,264613.0,64.4149,64.8582,64.2394,64.7659,264613.0
2018-12-24 10:40:00,70.12,70.75,70.1,70.46,369118.0,64.7659,65.3478,64.7474,65.0799,369118.0
2018-12-24 10:50:00,70.45,70.5,70.02,70.2,184141.0,65.0707,65.1168,64.6735,64.8398,184141.0
2018-12-24 11:00:00,70.21,70.38,69.72,69.79,257262.0,64.849,65.006,64.3964,64.4611,257262.0
2018-12-24 11:10:00,69.77,69.85,69.41,69.62,204645.0,64.4426,64.5165,64.1101,64.304,204645.0
2018-12-24 11:20:00,69.62,69.68,69.19,69.21,412578.0,64.304,64.3595,63.9069,63.9253,412578.0
2018-12-24 11:30:00,69.2,69.23,68.81,68.89,313650.0,63.9161,63.9438,63.5559,63.6298,313650.0
2018-12-24 11:40:00,68.92,69.42,68.91,68.92,307510.0,63.6575,64.1193,63.6483,63.6575,307510.0
2018-12-24 11:50:00,68.92,69.24,68.89,69.1,212057.0,63.6575,63.9531,63.6298,63.8237,212057.0
2018-12-24 12:00:00,69.11,69.37,68.82,68.82,236565.0,63.833,64.0731,63.5651,63.5651,236565.0
2018-12-24 12:10:00,68.82,69.02,68.78,68.82,208075.0,63.5651,63.7499,63.5282,63.5651,208075.0
2018-12-24 12:20:00,68.8,69.07,68.61,68.9,249832.0,63.5467,63.796,63.3712,63.639,249832.0
2018-12-24 12:30:00,68.91,68.99,68.6,68.7,290251.0,63.6483,63.7221,63.3619,63.4543,290251.0
2018-12-24 12:40:00,68.7,68.76,68.44,68.63,483336.0,63.4543,63.5097,63.2141,63.3896,483336.0
2018-12-24 12:50:00,68.63,68.63,68.08,68.17,700418.0,63.3896,63.3896,62.8816,62.9648,700418.0
2018-12-26 09:30:00,68.7,69.73,68.65,69.55,429941.0,63.4543,64.4056,63.4081,64.2394,429941.0
2018-12-26 09:40:00,69.54,69.98,69.51,69.83,355556.0,64.2301,64.6366,64.2024,64.498,355556.0
2018-12-26 09:50:00,69.83,69.93,69.53,69.64,202232.0,64.498,64.5904,64.2209,64.3225,202232.0
2018-12-26 10:00:00,69.62,69.72,69.3,69.59,233081.0,64.304,64.3964,64.0085,64.2763,233081.0
2018-12-26 10:10:00,69.57,69.68,69.22,69.51,230185.0,64.2579,64.3595,63.9346,64.2024,230185.0
2018-12-26 10:20:00,69.5,70.0,69.48,69.76,204555.0,64.1932,64.655,64.1747,64.4333,204555.0
2018-12-26 10:30:00,69.78,69.92,69.57,69.65,100045.0,64.4518,64.5811,64.2579,64.3317,100045.0
2018-12-26 10:40:00,69.65,69.88,69.57,69.8,135224.0,64.3317,64.5442,64.2579,64.4703,135224.0
2018-12-26 10:50:00,69.82,69.98,69.42,69.59,147710.0,64.4888,64.6366,64.1193,64.2763,147710.0
2018-12-26 11:00:00,69.61,69.83,69.44,69.56,166128.0,64.2948,64.498,64.1378,64.2486,166128.0
2018-12-26 11:10:00,69.54,69.97,69.51,69.88,136881.0,64.2301,64.6273,64.2024,64.5442,136881.0
2018-12-26 11:20:00,69.87,70.2,69.78,70.03,189070.0,64.5349,64.8398,64.4518,64.6827,189070.0
2018-12-26 11:30:00,70.04,70.11,69.8,70.06,180450.0,64.692,64.7566,64.4703,64.7104,180450.0
2018-12-26 11:40:00,70.05,70.29,69.99,70.24,168294.0,64.7012,64.9229,64.6458,64.8767,168294.0
2018-12-26 11:50:00,70.24,70.48,70.05,70.48,121530.0,64.8767,65.0984,64.7012,65.0984,121530.0
2018-12-26 12:00:00,70.46,70.65,70.43,70.64,233796.0,65.0799,65.2554,65.0522,65.2462,233796.0
2018-12-26 12:10:00,70.64,70.94,70.55,70.66,136893.0,65.2462,65.5232,65.163,65.2646,136893.0
2018-12-26 12:20:00,70.66,70.73,70.44,70.52,177990.0,65.2646,65.3293,65.0614,65.1353,177990.0
2018-12-26 12:30:00,70.54,70.85,70.44,70.75,123585.0,65.1538,65.4401,65.0614,65.3478,123585.0
2018-12-26 12:40:00,70.74,71.01,70.68,70.76,123508.0,65.3385,65.5879,65.2831,65.357,123508.0
2018-12-26 12:50:00,70.77,71.0,70.76,70.96,76741.0,65.3662,65.5787,65.357,65.5417,76741.0
2018-12-26 13:00:00,70.97,71.05,70.68,70.87,126887.0,65.551,65.6248,65.2831,65.4586,126887.0
2018-12-26 13:10:00,70.86,70.9,70.51,70.58,282246.0,65.4494,65.4863,65.1261,65.1907,282246.0
2018-12-26 13:20:00,70.57,70.87,70.53,70.87,133989.0,65.1815,65.4586,65.1446,65.4586,133989.0
2018-12-26 13:30:00,70.85,71.1,70.79,71.1,103143.0,65.4401,65.671,65.3847,65.671,103143.0
2018-12-26 13:40:00,71.11,71.25,71.02,71.16,116318.0,65.6803,65.8096,65.5971,65.7264,116318.0
2018-12-26 13:50:00,71.16,71.53,71.16,71.47,151245.0,65.7264,66.0682,65.7264,66.0128,151245.0
2018-12-26 14:00:00,71.47,71.55,71.33,71.46,175457.0,66.0128,66.0867,65.8835,66.0035,175457.0
2018-12-26 14:10:00,71.44,71.58,71.32,71.42,274234.0,65.9851,66.1144,65.8742,65.9666,274234.0
2018-12-26 14:20:00,71.42,71.48,71.32,71.43,147406.0,65.9666,66.022,65.8742,65.9758,147406.0
2018-12-26 14:30:00,71.43,71.79,71.43,71.55,118885.0,65.9758,66.3083,65.9758,66.0867,118885.0
2018-12-26 14:40:00,71.57,71.63,71.38,71.4,166922.0,66.1051,66.1606,65.9297,65.9481,166922.0
2018-12-26 14:50:00,71.4,71.66,71.39,71.64,114381.0,65.9481,66.1883,65.9389,66.1698,114381.0
2018-12-26 15:00:00,71.6,71.8,71.55,71.7,124766.0,66.1329,66.3176,66.0867,66.2252,124766.0
2018-12-26 15:10:00,71.71,71.93,71.69,71.84,153008.0,66.2345,66.4377,66.216,66.3545,153008.0
2018-12-26 15:20:00,71.84,72.05,71.81,72.01,207604.0,66.3545,66.5485,66.3268,66.5115,207604.0
2018-12-26 15:30:00,72.02,72.44,71.97,72.42,251078.0,66.5208,66.9087,66.4746,66.8902,251078.0
2018-12-26 15:40:00,72.41,72.78,72.35,72.56,431565.0,66.881,67.2228,66.8256,67.0195,431565.0
2018-12-26 15:50:00,72.57,72.99,72.51,72.97,733067.0,67.0288,67.4167,66.9734,67.3982,733067.0
2018-12-27 09:30:00,72.18,72.84,71.7,72.55,267313.0,66.6686,67.2782,66.2252,67.0103,267313.0
2018-12-27 09:40:00,72.55,72.75,71.9,71.94,186805.0,67.0103,67.195,66.4099,66.4469,186805.0
2018-12-27 09:50:00,71.92,72.32,71.82,72.24,208444.0,66.4284,66.7979,66.3361,66.724,208444.0
2018-12-27 10:00:00,72.23,72.66,71.87,71.89,164641.0,66.7147,67.1119,66.3822,66.4007,164641.0
2018-12-27 10:10:00,71.89,71.97,71.47,71.51,202666.0,66.4007,66.4746,66.0128,66.0497,202666.0
2018-12-27 10:20:00,71.53,71.56,71.27,71.49,177597.0,66.0682,66.0959,65.8281,66.0313,177597.0
2018-12-27 10:30:00,71.46,72.02,71.32,71.58,209684.0,66.0035,66.5208,65.8742,66.1144,209684.0
2018-12-27 10:40:00,71.58,72.33,71.5,72.21,181932.0,66.1144,66.8071,66.0405,66.6963,181932.0
2018-12-27 10:50:00,72.2,72.25,71.91,72.1,221652.0,66.687,66.7332,66.4192,66.5947,221652.0
2018-12-27 11:00:00,72.09,72.15,71.81,72.06,130128.0,66.5854,66.6409,66.3268,66.5577,130128.0
2018-12-27 11:10:00,72.06,72.51,72.03,72.45,158950.0,66.5577,66.9734,66.53,66.9179,158950.0
2018-12-27 11:20:00,72.44,72.58,72.29,72.51,119189.0,66.9087,67.038,66.7702,66.9734,119189.0
2018-12-27 11:30:00,72.53,72.75,72.41,72.5,120912.0,66.9918,67.195,66.881,66.9641,120912.0
2018-12-27 11:40:00,72.49,72.49,71.94,71.95,115549.0,66.9549,66.9549,66.4469,66.4561,115549.0
2018-12-27 11:50:00,71.96,72.25,71.92,72.16,151345.0,66.4654,66.7332,66.4284,66.6501,151345.0
2018-12-27 12:00:00,72.14,72.16,71.66,71.8,124959.0,66.6316,66.6501,66.1883,66.3176,124959.0
2018-12-27 12:10:00,71.81,72.0,71.67,71.94,132000.0,66.3268,66.5023,66.1975,66.4469,132000.0
2018-12-27 12:20:00,71.92,72.03,71.43,71.56,105853.0,66.4284,66.53,65.9758,66.0959,105853.0
2018-12-27 12:30:00,71.57,71.69,71.47,71.61,94428.0,66.1051,66.216,66.0128,66.1421,94428.0
2018-12-27 12:40:00,71.6,71.76,71.42,71.7,130450.0,66.1329,66.2806,65.9666,66.2252,130450.0
2018-12-27 12:50:00,71.66,71.9,71.63,71.81,85725.0,66.1883,66.4099,66.1606,66.3268,85725.0
2018-12-27 13:00:00,71.8,71.93,71.66,71.81,66155.0,66.3176,66.4377,66.1883,66.3268,66155.0
2018-12-27 13:10:00,71.79,71.9,71.63,71.7,74372.0,66.3083,66.4099,66.1606,66.2252,74372.0
2018-12-27 13:20:00,71.68,71.68,71.47,71.49,64189.0,66.2067,66.2067,66.0128,66.0313,64189.0
2018-12-27 13:30:00,71.48,71.73,71.46,71.47,73160.0,66.022,66.2529,66.0035,66.0128,73160.0
2018-12-27 13:40:00,71.47,71.57,71.19,71.22,76724.0,66.0128,66.1051,65.7542,65.7819,76724.0
2018-12-27 13:50:00,71.23,71.34,71.14,71.32,104253.0,65.7911,65.8927,65.708,65.8742,104253.0
2018-12-27 14:00:00,71.3,71.36,71.09,71.11,124869.0,65.8558,65.9112,65.6618,65.6803,124869.0
2018-12-27 14:10:00,71.11,71.22,70.99,71.12,137888.0,65.6803,65.7819,65.5694,65.6895,137888.0
2018-12-27 14:20:00,71.11,71.38,71.07,71.35,87596.0,65.6803,65.9297,65.6433,65.9019,87596.0
2018-12-27 14:30:00,71.38,71.48,71.2,71.45,108788.0,65.9297,66.022,65.7634,65.9943,108788.0
2018-12-27 14:40:00,71.44,71.89,71.43,71.75,112932.0,65.9851,66.4007,65.9758,66.2714,112932.0
2018-12-27 14:50:00,71.76,72.14,71.69,72.0,97039.0,66.2806,66.6316,66.216,66.5023,97039.0
2018-12-27 15:00:00,71.99,72.07,71.76,72.02,124652.0,66.4931,66.567,66.2806,66.5208,124652.0
2018-12-27 15:10:00,72.03,72.45,71.89,72.29,141096.0,66.53,66.9179,66.4007,66.7702,141096.0
2018-12-27 15:20:00,72.3,73.06,72.3,73.04,216564.0,66.7794,67.4814,66.7794,67.4629,216564.0
2018-12-27 15:30:00,73.04,73.34,72.69,73.25,242752.0,67.4629,67.74,67.1396,67.6569,242752.0
2018-12-27 15:40:00,73.26,73.73,73.25,73.47,612941.0,67.6661,68.1002,67.6569,67.8601,612941.0
2018-12-27 15:50:00,73.47,73.68,72.99,73.67,754628.0,67.8601,68.054,67.4167,68.0448,754628.0
2018-12-28 09:30:00,73.97,74.31,73.62,73.72,306048.0,68.3219,68.6359,67.9986,68.091,306048.0
2018-12-28 09:40:00,73.68,74.3,73.64,73.84,169125.0,68.054,68.6267,68.0171,68.2018,169125.0
2018-12-28 09:50:00,73.84,73.89,73.53,73.74,143279.0,68.2018,68.248,67.9155,68.1094,143279.0
2018-12-28 10:00:00,73.79,73.9,73.45,73.45,97446.0,68.1556,68.2572,67.8416,67.8416,97446.0
2018-12-28 10:10:00,73.45,73.58,73.17,73.27,108400.0,67.8416,67.9617,67.583,67.6753,108400.0
2018-12-28 10:20:00,73.24,73.46,72.85,72.94,81033.0,67.6476,67.8508,67.2874,67.3705,81033.0
2018-12-28 10:30:00,72.94,73.07,72.57,72.84,79778.0,67.3705,67.4906,67.0288,67.2782,79778.0
2018-12-28 10:40:00,72.83,73.11,72.79,73.03,118418.0,67.2689,67.5276,67.232,67.4537,118418.0
2018-12-28 10:50:00,73.02,73.46,72.94,72.95,129968.0,67.4444,67.8508,67.3705,67.3798,129968.0
2018-12-28 11:00:00,72.98,73.17,72.81,73.11,84017.0,67.4075,67.583,67.2505,67.5276,84017.0
2018-12-28 11:10:00,73.12,73.46,72.97,73.24,162139.0,67.5368,67.8508,67.3982,67.6476,162139.0
2018-12-28 11:20:00,73.25,73.36,73.1,73.25,158708.0,67.6569,67.7585,67.5183,67.6569,158708.0
2018-12-28 11:30:00,73.23,73.49,73.11,73.41,91356.0,67.6384,67.8785,67.5276,67.8046,91356.0
2018-12-28 11:40:00,73.4,73.44,73.15,73.26,120709.0,67.7954,67.8324,67.5645,67.6661,120709.0
2018-12-28 11:50:00,73.26,73.47,73.22,73.4,138097.0,67.6661,67.8601,67.6292,67.7954,138097.0
2018-12-28 12:00:00,73.4,73.7,73.4,73.58,104220.0,67.7954,68.0725,67.7954,67.9617,104220.0
2018-12-28 12:10:00,73.58,73.59,73.25,73.33,83854.0,67.9617,67.9709,67.6569,67.7308,83854.0
2018-12-28 12:20:00,73.33,73.48,73.26,73.44,78997.0,67.7308,67.8693,67.6661,67.8324,78997.0
2018-12-28 12:30:00,73.44,73.61,73.4,73.6,75698.0,67.8324,67.9894,67.7954,67.9801,75698.0
2018-12-28 12:40:00,73.62,73.7,73.33,73.37,106265.0,67.9986,68.0725,67.7308,67.7677,106265.0
2018-12-28 12:50:00,73.4,73.48,73.22,73.26,85759.0,67.7954,67.8693,67.6292,67.6661,85759.0
2018-12-28 13:00:00,73.26,73.41,73.22,73.4,70572.0,67.6661,67.8046,67.6292,67.7954,70572.0
2018-12-28 13:10:00,73.41,73.48,73.28,73.29,67261.0,67.8046,67.8693,67.6846,67.6938,67261.0
2018-12-28 13:20:00,73.29,73.3,73.11,73.28,75323.0,67.6938,67.703,67.5276,67.6846,75323.0
2018-12-28 13:30:00,73.28,73.35,73.17,73.32,68692.0,67.6846,67.7492,67.583,67.7215,68692.0
2018-12-28 13:40:00,73.32,73.57,73.29,73.53,54284.0,67.7215,67.9524,67.6938,67.9155,54284.0
2018-12-28 13:50:00,73.52,73.67,73.43,73.48,50702.0,67.9062,68.0448,67.8231,67.8693,50702.0
2018-12-28 14:00:00,73.48,73.8,73.48,73.74,84047.0,67.8693,68.1649,67.8693,68.1094,84047.0
2018-12-28 14:10:00,73.74,74.05,73.68,73.85,114336.0,68.1094,68.3958,68.054,68.211,114336.0
2018-12-28 14:20:00,73.86,73.98,73.79,73.86,118874.0,68.2203,68.3311,68.1556,68.2203,118874.0
2018-12-28 14:30:00,73.87,74.08,73.81,74.07,105778.0,68.2295,68.4235,68.1741,68.4143,105778.0
2018-12-28 14:40:00,74.07,74.24,73.9,74.13,185727.0,68.4143,68.5713,68.2572,68.4697,185727.0
2018-12-28 14:50:00,74.13,74.46,74.0,74.16,283437.0,68.4697,68.7745,68.3496,68.4974,283437.0
2018-12-28 15:00:00,74.17,74.21,73.68,73.82,113499.0,68.5066,68.5436,68.054,68.1833,113499.0
2018-12-28 15:10:00,73.8,73.99,73.56,73.63,140867.0,68.1649,68.3404,67.9432,68.0078,140867.0
2018-12-28 15:20:00,73.64,73.68,73.2,73.34,136928.0,68.0171,68.054,67.6107,67.74,136928.0
2018-12-28 15:30:00,73.33,73.43,73.11,73.16,221282.0,67.7308,67.8231,67.5276,67.5737,221282.0
2018-12-28 15:40:00,73.15,73.29,73.03,73.29,236800.0,67.5645,67.6938,67.4537,67.6938,236800.0
2018-12-28 15:50:00,73.27,73.48,73.03,73.31,429827.0,67.6753,67.8693,67.4537,67.7123,429827.0
2018-12-31 09:30:00,73.91,74.33,73.91,74.05,205655.0,68.2665,68.6544,68.2665,68.3958,205655.0
2018-12-31 09:40:00,74.02,74.1,73.71,73.91,125498.0,68.3681,68.442,68.0817,68.2665,125498.0
2018-12-31 09:50:00,73.92,73.95,73.71,73.85,88825.0,68.2757,68.3034,68.0817,68.211,88825.0
2018-12-31 10:00:00,73.85,73.97,73.63,73.65,86678.0,68.211,68.3219,68.0078,68.0263,86678.0
2018-12-31 10:10:00,73.64,73.85,73.55,73.65,65088.0,68.0171,68.211,67.934,68.0263,65088.0
2018-12-31 10:20:00,73.66,73.9,73.62,73.88,67715.0,68.0356,68.2572,67.9986,68.2388,67715.0
2018-12-31 10:30:00,73.9,73.92,73.72,73.79,134067.0,68.2572,68.2757,68.091,68.1556,134067.0
2018-12-31 10:40:00,73.79,73.9,73.76,73.79,122357.0,68.1556,68.2572,68.1279,68.1556,122357.0
2018-12-31 10:50:00,73.78,73.85,73.56,73.84,75919.0,68.1464,68.211,67.9432,68.2018,75919.0
2018-12-31 11:00:00,73.84,73.98,73.76,73.83,76525.0,68.2018,68.3311,68.1279,68.1926,76525.0
2018-12-31 11:10:00,73.83,73.83,73.68,73.77,67077.0,68.1926,68.1926,68.054,68.1372,67077.0
2018-12-31 11:20:00,73.77,73.93,73.6,73.92,81257.0,68.1372,68.2849,67.9801,68.2757,81257.0
2018-12-31 11:30:00,73.92,73.92,73.55,73.67,55780.0,68.2757,68.2757,67.934,68.0448,55780.0
2018-12-31 11:40:00,73.68,73.86,73.53,73.86,58378.0,68.054,68.2203,67.9155,68.2203,58378.0
2018-12-31 11:50:00,73.85,73.97,73.74,73.94,64774.0,68.211,68.3219,68.1094,68.2942,64774.0
2018-12-31 12:00:00,73.92,73.94,73.76,73.9,47972.0,68.2757,68.2942,68.1279,68.2572,47972.0
2018-12-31 12:10:00,73.88,73.91,73.71,73.74,56319.0,68.2388,68.2665,68.0817,68.1094,56319.0
2018-12-31 12:20:00,73.77,74.0,73.77,73.99,81083.0,68.1372,68.3496,68.1372,68.3404,81083.0
2018-12-31 12:30:00,73.99,74.29,73.98,74.25,101237.0,68.3404,68.6175,68.3311,68.5805,101237.0
2018-12-31 12:40:00,74.26,74.34,74.18,74.22,60557.0,68.5897,68.6636,68.5159,68.5528,60557.0
2018-12-31 12:50:00,74.23,74.31,74.16,74.29,54610.0,68.562,68.6359,68.4974,68.6175,54610.0
2018-12-31 13:00:00,74.31,74.46,74.3,74.43,134284.0,68.6359,68.7745,68.6267,68.7468,134284.0
2018-12-31 13:10:00,74.42,74.45,74.24,74.25,74517.0,68.7375,68.7652,68.5713,68.5805,74517.0
2018-12-31 13:20:00,74.25,74.45,74.24,74.44,40546.0,68.5805,68.7652,68.5713,68.756,40546.0
2018-12-31 13:30:00,74.44,74.44,74.33,74.33,47232.0,68.756,68.756,68.6544,68.6544,47232.0
2018-12-31 13:40:00,74.32,74.32,74.19,74.25,57343.0,68.6452,68.6452,68.5251,68.5805,57343.0
2018-12-31 13:50:00,74.24,74.28,74.1,74.18,62742.0,68.5713,68.6082,68.442,68.5159,62742.0
2018-12-31 14:00:00,74.18,74.23,74.03,74.21,79212.0,68.5159,68.562,68.3773,68.5436,79212.0
2018-12-31 14:10:00,74.2,74.25,74.0,74.2,82708.0,68.5343,68.5805,68.3496,68.5343,82708.0
2018-12-31 14:20:00,74.2,74.24,73.9,73.92,82775.0,68.5343,68.5713,68.2572,68.2757,82775.0
2018-12-31 14:30:00,73.92,73.98,73.85,73.94,68754.0,68.2757,68.3311,68.211,68.2942,68754.0
2018-12-31 14:40:00,73.94,74.08,73.89,74.0,53124.0,68.2942,68.4235,68.248,68.3496,53124.0
2018-12-31 14:50:00,74.0,74.2,73.98,74.0,123036.0,68.3496,68.5343,68.3311,68.3496,123036.0
2018-12-31 15:00:00,73.99,74.17,73.96,74.01,98467.0,68.3404,68.5066,68.3127,68.3588,98467.0
2018-12-31 15:10:00,73.98,74.07,73.87,74.03,108770.0,68.3311,68.4143,68.2295,68.3773,108770.0
2018-12-31 15:20:00,74.03,74.08,73.85,73.93,156971.0,68.3773,68.4235,68.211,68.2849,156971.0
2018-12-31 15:30:00,73.92,74.18,73.92,74.12,165768.0,68.2757,68.5159,68.2757,68.4604,165768.0
2018-12-31 15:40:00,74.12,74.15,73.76,73.81,229761.0,68.4604,68.4881,68.1279,68.1741,229761.0
2018-12-31 15:50:00,73.81,74.14,73.51,74.13,659155.0,68.1741,68.4789,67.897,68.4697,659155.0
2019-01-02 09:30:00,72.79,73.14,72.19,73.05,361922.0,67.232,67.5553,66.6778,67.4721,361922.0
2019-01-02 09:40:00,73.05,73.47,72.85,73.46,157753.0,67.4721,67.8601,67.2874,67.8508,157753.0
2019-01-02 09:50:00,73.5,73.64,73.39,73.53,182072.0,67.8878,68.0171,67.7862,67.9155,182072.0
2019-01-02 10:00:00,73.55,74.29,73.36,74.21,225576.0,67.934,68.6175,67.7585,68.5436,225576.0
2019-01-02 10:10:00,74.22,74.34,73.9,73.92,194741.0,68.5528,68.6636,68.2572,68.2757,194741.0
2019-01-02 10:20:00,73.93,74.13,73.81,73.81,158826.0,68.2849,68.4697,68.1741,68.1741,158826.0
2019-01-02 10:30:00,73.83,73.86,73.41,73.51,110583.0,68.1926,68.2203,67.8046,67.897,110583.0
2019-01-02 10:40:00,73.51,73.75,73.48,73.48,115717.0,67.897,68.1187,67.8693,67.8693,115717.0
2019-01-02 10:50:00,73.47,73.91,73.41,73.8,93888.0,67.8601,68.2665,67.8046,68.1649,93888.0
2019-01-02 11:00:00,73.82,74.11,73.79,74.06,75070.0,68.1833,68.4512,68.1556,68.405,75070.0
2019-01-02 11:10:00,74.07,74.27,73.96,74.25,99589.0,68.4143,68.599,68.3127,68.5805,99589.0
2019-01-02 11:20:00,74.26,74.31,74.02,74.05,99539.0,68.5897,68.6359,68.3681,68.3958,99539.0
2019-01-02 11:30:00,74.04,74.12,73.86,73.91,101060.0,68.3865,68.4604,68.2203,68.2665,101060.0
2019-01-02 11:40:00,73.91,74.07,73.87,73.99,119578.0,68.2665,68.4143,68.2295,68.3404,119578.0
2019-01-02 11:50:00,74.0,74.0,73.66,73.66,110081.0,68.3496,68.3496,68.0356,68.0356,110081.0
2019-01-02 12:00:00,73.66,73.74,73.51,73.66,150515.0,68.0356,68.1094,67.897,68.0356,150515.0
2019-01-02 12:10:00,73.65,73.71,73.52,73.55,118962.0,68.0263,68.0817,67.9062,67.934,118962.0
2019-01-02 12:20:00,73.54,73.54,73.39,73.45,136943.0,67.9247,67.9247,67.7862,67.8416,136943.0
2019-01-02 12:30:00,73.45,73.98,73.44,73.96,110577.0,67.8416,68.3311,67.8324,68.3127,110577.0
2019-01-02 12:40:00,73.95,74.17,73.84,74.02,125523.0,68.3034,68.5066,68.2018,68.3681,125523.0
2019-01-02 12:50:00,74.02,74.07,73.89,74.01,85864.0,68.3681,68.4143,68.248,68.3588,85864.0
2019-01-02 13:00:00,74.01,74.31,74.0,74.29,93360.0,68.3588,68.6359,68.3496,68.6175,93360.0
2019-01-02 13:10:00,74.29,74.35,74.22,74.33,59058.0,68.6175,68.6729,68.5528,68.6544,59058.0
2019-01-02 13:20:00,74.33,74.37,74.22,74.23,68638.0,68.6544,68.6913,68.5528,68.562,68638.0
2019-01-02 13:30:00,74.24,74.43,74.24,74.36,87399.0,68.5713,68.7468,68.5713,68.6821,87399.0
2019-01-02 13:40:00,74.37,74.46,74.25,74.38,76405.0,68.6913,68.7745,68.5805,68.7006,76405.0
2019-01-02 13:50:00,74.38,74.63,74.36,74.62,83671.0,68.7006,68.9315,68.6821,68.9223,83671.0
2019-01-02 14:00:00,74.62,74.64,74.19,74.19,110605.0,68.9223,68.9407,68.5251,68.5251,110605.0
2019-01-02 14:10:00,74.22,74.27,74.06,74.23,77529.0,68.5528,68.599,68.405,68.562,77529.0
2019-01-02 14:20:00,74.24,74.38,74.21,74.26,56738.0,68.5713,68.7006,68.5436,68.5897,56738.0
2019-01-02 14:30:00,74.26,74.48,74.25,74.25,111900.0,68.5897,68.7929,68.5805,68.5805,111900.0
2019-01-02 14:40:00,74.27,74.31,74.1,74.3,106370.0,68.599,68.6359,68.442,68.6267,106370.0
2019-01-02 14:50:00,74.3,74.3,74.15,74.16,127094.0,68.6267,68.6267,68.4881,68.4974,127094.0
2019-01-02 15:00:00,74.16,74.27,73.92,73.95,115385.0,68.4974,68.599,68.2757,68.3034,115385.0
2019-01-02 15:10:00,73.96,74.03,73.74,73.76,140872.0,68.3127,68.3773,68.1094,68.1279,140872.0
2019-01-02 15:20:00,73.76,73.9,73.67,73.8,175077.0,68.1279,68.2572,68.0448,68.1649,175077.0
2019-01-02 15:30:00,73.8,73.95,73.7,73.76,129430.0,68.1649,68.3034,68.0725,68.1279,129430.0
2019-01-02 15:40:00,73.75,73.92,73.7,73.85,187576.0,68.1187,68.2757,68.0725,68.211,187576.0
2019-01-02 15:50:00,73.86,74.16,73.84,74.06,417537.0,68.2203,68.4974,68.2018,68.405,417537.0
2019-01-03 09:30:00,73.25,73.32,72.66,72.68,401481.0,67.6569,67.7215,67.1119,67.1304,401481.0
2019-01-03 09:40:00,72.64,72.84,72.25,72.49,180229.0,67.0934,67.2782,66.7332,66.9549,180229.0
2019-01-03 09:50:00,72.48,72.51,72.24,72.33,117010.0,66.9457,66.9734,66.724,66.8071,117010.0
2019-01-03 10:00:00,72.32,72.34,72.04,72.09,192364.0,66.7979,66.8163,66.5393,66.5854,192364.0
2019-01-03 10:10:00,72.09,72.22,71.63,71.81,337057.0,66.5854,66.7055,66.1606,66.3268,337057.0
2019-01-03 10:20:00,71.81,71.81,71.56,71.62,281932.0,66.3268,66.3268,66.0959,66.1513,281932.0
2019-01-03 10:30:00,71.62,71.67,71.27,71.33,225367.0,66.1513,66.1975,65.8281,65.8835,225367.0
2019-01-03 10:40:00,71.32,71.7,71.21,71.57,213778.0,65.8742,66.2252,65.7726,66.1051,213778.0
2019-01-03 10:50:00,71.56,71.88,71.51,71.8,129995.0,66.0959,66.3915,66.0497,66.3176,129995.0
2019-01-03 11:00:00,71.82,72.07,71.8,71.9,186319.0,66.3361,66.567,66.3176,66.4099,186319.0
2019-01-03 11:10:00,71.91,72.44,71.91,72.32,138750.0,66.4192,66.9087,66.4192,66.7979,138750.0
2019-01-03 11:20:00,72.31,72.48,72.13,72.2,131874.0,66.7886,66.9457,66.6224,66.687,131874.0
2019-01-03 11:30:00,72.21,72.65,72.12,72.6,119908.0,66.6963,67.1027,66.6131,67.0565,119908.0
2019-01-03 11:40:00,72.62,73.07,72.62,72.95,162317.0,67.075,67.4906,67.075,67.3798,162317.0
2019-01-03 11:50:00,72.96,73.1,72.84,72.96,128012.0,67.389,67.5183,67.2782,67.389,128012.0
2019-01-03 12:00:00,72.96,73.06,72.7,72.78,196855.0,67.389,67.4814,67.1489,67.2228,196855.0
2019-01-03 12:10:00,72.79,73.0,72.75,72.86,179788.0,67.232,67.426,67.195,67.2966,179788.0
2019-01-03 12:20:00,72.87,73.15,72.87,73.03,113749.0,67.3059,67.5645,67.3059,67.4537,113749.0
2019-01-03 12:30:00,73.02,73.24,72.91,72.95,101191.0,67.4444,67.6476,67.3428,67.3798,101191.0
2019-01-03 12:40:00,72.95,73.24,72.86,73.12,85643.0,67.3798,67.6476,67.2966,67.5368,85643.0
2019-01-03 12:50:00,73.11,73.25,73.07,73.17,79350.0,67.5276,67.6569,67.4906,67.583,79350.0
2019-01-03 13:00:00,73.16,73.17,72.81,72.91,79662.0,67.5737,67.583,67.2505,67.3428,79662.0
2019-01-03 13:10:00,72.91,72.99,72.37,72.51,137160.0,67.3428,67.4167,66.8441,66.9734,137160.0
2019-01-03 13:20:00,72.51,72.81,72.48,72.75,91726.0,66.9734,67.2505,66.9457,67.195,91726.0
2019-01-03 13:30:00,72.74,72.88,72.58,72.87,96409.0,67.1858,67.3151,67.038,67.3059,96409.0
2019-01-03 13:40:00,72.86,73.02,72.81,72.83,88984.0,67.2966,67.4444,67.2505,67.2689,88984.0
2019-01-03 13:50:00,72.84,72.9,72.5,72.63,115707.0,67.2782,67.3336,66.9641,67.0842,115707.0
2019-01-03 14:00:00,72.6,72.89,72.54,72.83,104348.0,67.0565,67.3244,67.0011,67.2689,104348.0
2019-01-03 14:10:00,72.85,73.01,72.77,72.97,118953.0,67.2874,67.4352,67.2135,67.3982,118953.0
2019-01-03 14:20:00,72.97,73.23,72.92,73.2,114185.0,67.3982,67.6384,67.3521,67.6107,114185.0
2019-01-03 14:30:00,73.21,73.3,72.98,73.11,109701.0,67.6199,67.703,67.4075,67.5276,109701.0
2019-01-03 14:40:00,73.11,73.19,73.02,73.08,138131.0,67.5276,67.6014,67.4444,67.4998,138131.0
2019-01-03 14:50:00,73.09,73.15,72.8,72.97,151247.0,67.5091,67.5645,67.2412,67.3982,151247.0
2019-01-03 15:00:00,72.98,73.05,72.9,72.99,138616.0,67.4075,67.4721,67.3336,67.4167,138616.0
2019-01-03 15:10:00,72.98,73.05,72.83,73.02,129575.0,67.4075,67.4721,67.2689,67.4444,129575.0
2019-01-03 15:20:00,73.01,73.12,72.86,72.97,174971.0,67.4352,67.5368,67.2966,67.3982,174971.0
2019-01-03 15:30:00,72.96,73.22,72.84,72.84,185862.0,67.389,67.6292,67.2782,67.2782,185862.0
2019-01-03 15:40:00,72.84,73.04,72.8,72.84,238668.0,67.2782,67.4629,67.2412,67.2782,238668.0
2019-01-03 15:50:00,72.83,72.96,72.6,72.75,597959.0,67.2689,67.389,67.0565,67.195,597959.0
2019-01-04 09:30:00,73.45,73.7,73.12,73.45,244212.0,67.8416,68.0725,67.5368,67.8416,244212.0
2019-01-04 09:40:00,73.47,73.65,73.38,73.6,222571.0,67.8601,68.0263,67.7769,67.9801,222571.0
2019-01-04 09:50:00,73.63,74.19,73.6,74.11,233975.0,68.0078,68.5251,67.9801,68.4512,233975.0
2019-01-04 10:00:00,74.11,74.3,74.0,74.16,164543.0,68.4512,68.6267,68.3496,68.4974,164543.0
2019-01-04 10:10:00,74.18,74.22,73.87,74.12,109348.0,68.5159,68.5528,68.2295,68.4604,109348.0
2019-01-04 10:20:00,74.11,74.6,73.86,74.59,139871.0,68.4512,68.9038,68.2203,68.8945,139871.0
2019-01-04 10:30:00,74.61,74.65,74.29,74.38,99695.0,68.913,68.95,68.6175,68.7006,99695.0
2019-01-04 10:40:00,74.41,74.43,73.96,74.03,144338.0,68.7283,68.7468,68.3127,68.3773,144338.0
2019-01-04 10:50:00,74.04,74.35,74.04,74.29,103591.0,68.3865,68.6729,68.3865,68.6175,103591.0
2019-01-04 11:00:00,74.29,74.73,74.25,74.71,122820.0,68.6175,69.0239,68.5805,69.0054,122820.0
2019-01-04 11:10:00,74.73,74.75,74.45,74.65,215087.0,69.0239,69.0423,68.7652,68.95,215087.0
2019-01-04 11:20:00,74.67,74.73,74.29,74.36,101896.0,68.9684,69.0239,68.6175,68.6821,101896.0
2019-01-04 11:30:00,74.35,74.58,74.28,74.5,87374.0,68.6729,68.8853,68.6082,68.8114,87374.0
2019-01-04 11:40:00,74.51,74.71,74.48,74.62,113006.0,68.8207,69.0054,68.7929,68.9223,113006.0
2019-01-04 11:50:00,74.63,74.82,74.62,74.67,131267.0,68.9315,69.107,68.9223,68.9684,131267.0
2019-01-04 12:00:00,74.66,74.73,74.53,74.71,93159.0,68.9592,69.0239,68.8391,69.0054,93159.0
2019-01-04 12:10:00,74.7,74.94,74.65,74.91,101821.0,68.9961,69.2178,68.95,69.1901,101821.0
2019-01-04 12:20:00,74.91,75.06,74.82,74.86,218563.0,69.1901,69.3287,69.107,69.1439,218563.0
2019-01-04 12:30:00,74.87,75.06,74.83,74.98,125640.0,69.1532,69.3287,69.1162,69.2548,125640.0
2019-01-04 12:40:00,74.98,75.06,74.86,74.89,186923.0,69.2548,69.3287,69.1439,69.1716,186923.0
2019-01-04 12:50:00,74.9,75.06,74.89,74.92,74882.0,69.1809,69.3287,69.1716,69.1993,74882.0
2019-01-04 13:00:00,74.93,75.12,74.92,75.07,125340.0,69.2086,69.3841,69.1993,69.3379,125340.0
2019-01-04 13:10:00,75.07,75.08,74.83,74.93,84135.0,69.3379,69.3471,69.1162,69.2086,84135.0
2019-01-04 13:20:00,74.91,74.91,74.73,74.87,87663.0,69.1901,69.1901,69.0239,69.1532,87663.0
2019-01-04 13:30:00,74.89,75.02,74.84,74.86,118670.0,69.1716,69.2917,69.1255,69.1439,118670.0
2019-01-04 13:40:00,74.86,74.91,74.79,74.89,181027.0,69.1439,69.1901,69.0793,69.1716,181027.0
2019-01-04 13:50:00,74.89,74.93,74.65,74.75,121517.0,69.1716,69.2086,68.95,69.0423,121517.0
2019-01-04 14:00:00,74.76,74.81,74.61,74.72,114080.0,69.0516,69.0977,68.913,69.0146,114080.0
2019-01-04 14:10:00,74.73,74.78,74.64,74.69,81373.0,69.0239,69.07,68.9407,68.9869,81373.0
2019-01-04 14:20:00,74.7,74.84,74.61,74.83,85383.0,68.9961,69.1255,68.913,69.1162,85383.0
2019-01-04 14:30:00,74.83,74.91,74.79,74.8,69208.0,69.1162,69.1901,69.0793,69.0885,69208.0
2019-01-04 14:40:00,74.8,74.9,74.58,74.76,122715.0,69.0885,69.1809,68.8853,69.0516,122715.0
2019-01-04 14:50:00,74.76,74.82,74.6,74.63,117373.0,69.0516,69.107,68.9038,68.9315,117373.0
2019-01-04 15:00:00,74.62,74.99,74.62,74.91,125708.0,68.9223,69.264,68.9223,69.1901,125708.0
2019-01-04 15:10:00,74.9,75.08,74.85,75.02,135794.0,69.1809,69.3471,69.1347,69.2917,135794.0
2019-01-04 15:20:00,75.02,75.04,74.64,74.68,202326.0,69.2917,69.3102,68.9407,68.9777,202326.0
2019-01-04 15:30:00,74.67,74.76,74.56,74.56,193413.0,68.9684,69.0516,68.8668,68.8668,193413.0
2019-01-04 15:40:00,74.57,74.81,74.47,74.73,344696.0,68.8761,69.0977,68.7837,69.0239,344696.0
2019-01-04 15:50:00,74.73,74.78,74.59,74.65,528764.0,69.0239,69.07,68.8945,68.95,528764.0
2019-01-07 09:30:00,74.74,75.19,74.5,74.8,366909.0,69.0331,69.4487,68.8114,69.0885,366909.0
2019-01-07 09:40:00,74.85,74.96,74.5,74.5,191065.0,69.1347,69.2363,68.8114,68.8114,191065.0
2019-01-07 09:50:00,74.54,74.58,74.3,74.51,157247.0,68.8484,68.8853,68.6267,68.8207,157247.0
2019-01-07 10:00:00,74.51,74.81,74.44,74.67,192600.0,68.8207,69.0977,68.756,68.9684,192600.0
2019-01-07 10:10:00,74.67,74.75,74.57,74.73,129424.0,68.9684,69.0423,68.8761,69.0239,129424.0
2019-01-07 10:20:00,74.72,74.87,74.61,74.73,122626.0,69.0146,69.1532,68.913,69.0239,122626.0
2019-01-07 10:30:00,74.72,75.06,74.72,74.96,151175.0,69.0146,69.3287,69.0146,69.2363,151175.0
2019-01-07 10:40:00,74.96,75.26,74.93,75.24,93369.0,69.2363,69.5134,69.2086,69.4949,93369.0
2019-01-07 10:50:00,75.23,75.37,75.2,75.24,111219.0,69.4857,69.615,69.458,69.4949,111219.0
2019-01-07 11:00:00,75.22,75.43,75.18,75.42,90421.0,69.4764,69.6704,69.4395,69.6612,90421.0
2019-01-07 11:10:00,75.41,75.67,75.39,75.66,97072.0,69.6519,69.8921,69.6335,69.8828,97072.0
2019-01-07 11:20:00,75.66,75.68,75.51,75.56,113480.0,69.8828,69.9013,69.7443,69.7905,113480.0
2019-01-07 11:30:00,75.55,75.8,75.53,75.68,83638.0,69.7812,70.0122,69.7628,69.9013,83638.0
2019-01-07 11:40:00,75.67,75.8,75.57,75.64,84974.0,69.8921,70.0122,69.7997,69.8644,84974.0
2019-01-07 11:50:00,75.64,75.89,75.61,75.87,95392.0,69.8644,70.0953,69.8367,70.0768,95392.0
2019-01-07 12:00:00,75.86,75.94,75.66,75.69,81574.0,70.0676,70.1415,69.8828,69.9106,81574.0
2019-01-07 12:10:00,75.69,75.83,75.65,75.79,65313.0,69.9106,70.0399,69.8736,70.0029,65313.0
2019-01-07 12:20:00,75.79,75.9,75.73,75.86,69030.0,70.0029,70.1045,69.9475,70.0676,69030.0
2019-01-07 12:30:00,75.86,75.94,75.8,75.93,61817.0,70.0676,70.1415,70.0122,70.1322,61817.0
2019-01-07 12:40:00,75.94,75.98,75.85,75.93,95906.0,70.1415,70.1784,70.0583,70.1322,95906.0
2019-01-07 12:50:00,75.93,76.16,75.87,76.16,240587.0,70.1322,70.3447,70.0768,70.3447,240587.0
2019-01-07 13:00:00,76.15,76.28,76.07,76.22,148460.0,70.3354,70.4555,70.2615,70.4001,148460.0
2019-01-07 13:10:00,76.23,76.35,76.22,76.31,96756.0,70.4093,70.5202,70.4001,70.4832,96756.0
2019-01-07 13:20:00,76.3,76.37,76.23,76.33,90884.0,70.474,70.5386,70.4093,70.5017,90884.0
2019-01-07 13:30:00,76.32,76.36,76.1,76.11,124213.0,70.4924,70.5294,70.2892,70.2985,124213.0
2019-01-07 13:40:00,76.1,76.21,75.92,75.96,143706.0,70.2892,70.3908,70.123,70.1599,143706.0
2019-01-07 13:50:00,75.96,75.99,75.88,75.93,78998.0,70.1599,70.1876,70.086,70.1322,78998.0
2019-01-07 14:00:00,75.93,76.04,75.77,75.81,78299.0,70.1322,70.2338,69.9844,70.0214,78299.0
2019-01-07 14:10:00,75.81,75.86,75.75,75.84,81294.0,70.0214,70.0676,69.966,70.0491,81294.0
2019-01-07 14:20:00,75.85,75.94,75.78,75.92,80847.0,70.0583,70.1415,69.9937,70.123,80847.0
2019-01-07 14:30:00,75.92,75.97,75.82,75.84,85928.0,70.123,70.1692,70.0306,70.0491,85928.0
2019-01-07 14:40:00,75.83,75.93,75.79,75.84,67969.0,70.0399,70.1322,70.0029,70.0491,67969.0
2019-01-07 14:50:00,75.84,75.85,75.7,75.75,101254.0,70.0491,70.0583,69.9198,69.966,101254.0
2019-01-07 15:00:00,75.75,75.91,75.75,75.88,93270.0,69.966,70.1138,69.966,70.086,93270.0
2019-01-07 15:10:00,75.9,76.02,75.85,75.97,110345.0,70.1045,70.2154,70.0583,70.1692,110345.0
2019-01-07 15:20:00,75.97,76.06,75.94,75.99,96387.0,70.1692,70.2523,70.1415,70.1876,96387.0
2019-01-07 15:30:00,76.0,76.07,75.82,75.98,156638.0,70.1969,70.2615,70.0306,70.1784,156638.0
2019-01-07 15:40:00,75.97,76.01,75.86,75.97,164166.0,70.1692,70.2061,70.0676,70.1692,164166.0
2019-01-07 15:50:00,75.97,76.03,75.67,75.73,587828.0,70.1692,70.2246,69.8921,69.9475,587828.0
2019-01-08 09:30:00,76.83,77.28,76.8,77.09,329706.0,70.9635,71.3791,70.9358,71.2037,329706.0
2019-01-08 09:40:00,77.1,77.4,76.99,77.0,138002.0,71.2129,71.49,71.1113,71.1205,138002.0
2019-01-08 09:50:00,77.02,77.05,76.32,76.66,180169.0,71.139,71.1667,70.4924,70.8065,180169.0
2019-01-08 10:00:00,76.67,76.8,76.52,76.78,97190.0,70.8157,70.9358,70.6772,70.9173,97190.0
2019-01-08 10:10:00,76.8,76.81,76.58,76.62,161598.0,70.9358,70.945,70.7326,70.7695,161598.0
2019-01-08 10:20:00,76.62,76.9,76.62,76.82,88419.0,70.7695,71.0282,70.7695,70.9543,88419.0
2019-01-08 10:30:00,76.84,76.97,76.49,76.64,90106.0,70.9727,71.0928,70.6495,70.788,90106.0
2019-01-08 10:40:00,76.64,76.67,76.38,76.48,95015.0,70.788,70.8157,70.5479,70.6402,95015.0
2019-01-08 10:50:00,76.48,76.52,76.2,76.35,125876.0,70.6402,70.6772,70.3816,70.5202,125876.0
2019-01-08 11:00:00,76.36,76.61,76.35,76.47,116174.0,70.5294,70.7603,70.5202,70.631,116174.0
2019-01-08 11:10:00,76.47,76.58,76.27,76.49,111526.0,70.631,70.7326,70.4463,70.6495,111526.0
2019-01-08 11:20:00,76.48,76.5,76.35,76.41,87024.0,70.6402,70.6587,70.5202,70.5756,87024.0
2019-01-08 11:30:00,76.41,76.49,76.3,76.31,106102.0,70.5756,70.6495,70.474,70.4832,106102.0
2019-01-08 11:40:00,76.31,76.6,76.25,76.42,91796.0,70.4832,70.7511,70.4278,70.5848,91796.0
2019-01-08 11:50:00,76.42,76.55,76.28,76.53,80599.0,70.5848,70.7049,70.4555,70.6864,80599.0
2019-01-08 12:00:00,76.55,76.69,76.48,76.67,118333.0,70.7049,70.8342,70.6402,70.8157,118333.0
2019-01-08 12:10:00,76.68,77.02,76.66,76.95,233926.0,70.825,71.139,70.8065,71.0743,233926.0
2019-01-08 12:20:00,76.96,77.24,76.92,77.1,142493.0,71.0836,71.3422,71.0466,71.2129,142493.0
2019-01-08 12:30:00,77.11,77.23,76.99,77.06,130168.0,71.2221,71.333,71.1113,71.1759,130168.0
2019-01-08 12:40:00,77.06,77.2,76.87,76.88,183334.0,71.1759,71.3053,71.0005,71.0097,183334.0
2019-01-08 12:50:00,76.86,77.05,76.81,77.05,117723.0,70.9912,71.1667,70.945,71.1667,117723.0
2019-01-08 13:00:00,77.05,77.05,76.79,76.86,145568.0,71.1667,71.1667,70.9266,70.9912,145568.0
2019-01-08 13:10:00,76.87,76.98,76.82,76.95,102207.0,71.0005,71.1021,70.9543,71.0743,102207.0
2019-01-08 13:20:00,76.95,77.22,76.95,77.2,85183.0,71.0743,71.3237,71.0743,71.3053,85183.0
2019-01-08 13:30:00,77.2,77.28,77.16,77.25,85169.0,71.3053,71.3791,71.2683,71.3514,85169.0
2019-01-08 13:40:00,77.25,77.26,77.0,77.08,80730.0,71.3514,71.3607,71.1205,71.1944,80730.0
2019-01-08 13:50:00,77.1,77.31,77.05,77.2,77621.0,71.2129,71.4069,71.1667,71.3053,77621.0
2019-01-08 14:00:00,77.2,77.34,77.16,77.27,71018.0,71.3053,71.4346,71.2683,71.3699,71018.0
2019-01-08 14:10:00,77.26,77.33,77.16,77.19,66814.0,71.3607,71.4253,71.2683,71.296,66814.0
2019-01-08 14:20:00,77.19,77.25,76.96,76.97,191506.0,71.296,71.3514,71.0836,71.0928,191506.0
2019-01-08 14:30:00,76.96,77.0,76.85,76.86,110785.0,71.0836,71.1205,70.982,70.9912,110785.0
2019-01-08 14:40:00,76.85,77.1,76.82,77.06,466688.0,70.982,71.2129,70.9543,71.1759,466688.0
2019-01-08 14:50:00,77.06,77.07,76.78,76.87,84763.0,71.1759,71.1852,70.9173,71.0005,84763.0
2019-01-08 15:00:00,76.86,77.03,76.8,76.98,129804.0,70.9912,71.1482,70.9358,71.1021,129804.0
2019-01-08 15:10:00,76.98,77.08,76.96,77.05,95102.0,71.1021,71.1944,71.0836,71.1667,95102.0
2019-01-08 15:20:00,77.04,77.09,76.94,77.0,153454.0,71.1575,71.2037,71.0651,71.1205,153454.0
2019-01-08 15:30:00,77.01,77.06,76.92,76.96,189491.0,71.1298,71.1759,71.0466,71.0836,189491.0
2019-01-08 15:40:00,76.97,76.97,76.7,76.7,343401.0,71.0928,71.0928,70.8434,70.8434,343401.0
2019-01-08 15:50:00,76.7,76.76,76.62,76.75,628497.0,70.8434,70.8989,70.7695,70.8896,628497.0
2019-01-09 09:30:00,76.97,77.15,76.49,76.63,481540.0,71.0928,71.2591,70.6495,70.7788,481540.0
2019-01-09 09:40:00,76.63,76.76,76.14,76.43,277221.0,70.7788,70.8989,70.3262,70.594,277221.0
2019-01-09 09:50:00,76.44,77.03,76.44,76.92,141354.0,70.6033,71.1482,70.6033,71.0466,141354.0
2019-01-09 10:00:00,76.92,77.01,76.74,76.94,217577.0,71.0466,71.1298,70.8804,71.0651,217577.0
2019-01-09 10:10:00,76.96,77.02,76.5,76.75,187914.0,71.0836,71.139,70.6587,70.8896,187914.0
2019-01-09 10:20:00,76.76,76.94,76.61,76.83,212831.0,70.8989,71.0651,70.7603,70.9635,212831.0
2019-01-09 10:30:00,76.81,76.83,76.59,76.83,163011.0,70.945,70.9635,70.7418,70.9635,163011.0
2019-01-09 10:40:00,76.82,76.83,76.58,76.72,137966.0,70.9543,70.9635,70.7326,70.8619,137966.0
2019-01-09 10:50:00,76.73,76.9,76.69,76.88,151292.0,70.8711,71.0282,70.8342,71.0097,151292.0
2019-01-09 11:00:00,76.88,77.06,76.86,76.92,165890.0,71.0097,71.1759,70.9912,71.0466,165890.0
2019-01-09 11:10:00,76.97,77.02,76.75,76.86,182580.0,71.0928,71.139,70.8896,70.9912,182580.0
2019-01-09 11:20:00,76.85,76.98,76.76,76.91,379912.0,70.982,71.1021,70.8989,71.0374,379912.0
2019-01-09 11:30:00,76.92,76.96,76.77,76.85,128224.0,71.0466,71.0836,70.9081,70.982,128224.0
2019-01-09 11:40:00,76.87,76.9,76.75,76.84,147331.0,71.0005,71.0282,70.8896,70.9727,147331.0
2019-01-09 11:50:00,76.85,76.92,76.71,76.75,114389.0,70.982,71.0466,70.8527,70.8896,114389.0
2019-01-09 12:00:00,76.75,76.9,76.74,76.84,72325.0,70.8896,71.0282,70.8804,70.9727,72325.0
2019-01-09 12:10:00,76.84,76.89,76.81,76.87,107211.0,70.9727,71.0189,70.945,71.0005,107211.0
2019-01-09 12:20:00,76.87,77.0,76.85,76.94,114671.0,71.0005,71.1205,70.982,71.0651,114671.0
2019-01-09 12:30:00,76.95,77.07,76.92,76.97,140774.0,71.0743,71.1852,71.0466,71.0928,140774.0
2019-01-09 12:40:00,76.96,77.03,76.91,76.95,113328.0,71.0836,71.1482,71.0374,71.0743,113328.0
2019-01-09 12:50:00,76.96,77.0,76.94,76.96,87205.0,71.0836,71.1205,71.0651,71.0836,87205.0
2019-01-09 13:00:00,76.97,77.01,76.87,76.99,374506.0,71.0928,71.1298,71.0005,71.1113,374506.0
2019-01-09 13:10:00,76.98,77.08,76.93,77.05,93565.0,71.1021,71.1944,71.0559,71.1667,93565.0
2019-01-09 13:20:00,77.05,77.12,77.0,77.02,84071.0,71.1667,71.2314,71.1205,71.139,84071.0
2019-01-09 13:30:00,77.02,77.04,76.94,76.95,94368.0,71.139,71.1575,71.0651,71.0743,94368.0
2019-01-09 13:40:00,76.95,77.04,76.94,76.99,107444.0,71.0743,71.1575,71.0651,71.1113,107444.0
2019-01-09 13:50:00,76.99,77.0,76.89,76.94,115716.0,71.1113,71.1205,71.0189,71.0651,115716.0
2019-01-09 14:00:00,76.93,76.99,76.84,76.92,175771.0,71.0559,71.1113,70.9727,71.0466,175771.0
2019-01-09 14:10:00,76.92,76.96,76.74,76.77,114035.0,71.0466,71.0836,70.8804,70.9081,114035.0
2019-01-09 14:20:00,76.76,76.77,76.53,76.7,139599.0,70.8989,70.9081,70.6864,70.8434,139599.0
2019-01-09 14:30:00,76.69,76.85,76.65,76.78,86533.0,70.8342,70.982,70.7973,70.9173,86533.0
2019-01-09 14:40:00,76.78,76.82,76.77,76.81,178329.0,70.9173,70.9543,70.9081,70.945,178329.0
2019-01-09 14:50:00,76.83,76.84,76.7,76.72,441016.0,70.9635,70.9727,70.8434,70.8619,441016.0
2019-01-09 15:00:00,76.72,76.85,76.68,76.82,138099.0,70.8619,70.982,70.825,70.9543,138099.0
2019-01-09 15:10:00,76.83,76.87,76.76,76.87,104126.0,70.9635,71.0005,70.8989,71.0005,104126.0
2019-01-09 15:20:00,76.87,76.91,76.82,76.87,133630.0,71.0005,71.0374,70.9543,71.0005,133630.0
2019-01-09 15:30:00,76.87,76.9,76.72,76.75,228670.0,71.0005,71.0282,70.8619,70.8896,228670.0
2019-01-09 15:40:00,76.76,76.77,76.41,76.55,270167.0,70.8989,70.9081,70.5756,70.7049,270167.0
2019-01-09 15:50:00,76.54,76.59,76.4,76.57,542832.0,70.6956,70.7418,70.5663,70.7234,542832.0
2019-01-10 09:30:00,75.64,76.37,75.46,76.14,347698.0,69.8644,70.5386,69.6981,70.3262,347698.0
2019-01-10 09:40:00,76.14,76.29,75.92,76.27,152934.0,70.3262,70.4647,70.123,70.4463,152934.0
2019-01-10 09:50:00,76.23,76.44,76.15,76.25,142883.0,70.4093,70.6033,70.3354,70.4278,142883.0
2019-01-10 10:00:00,76.23,76.42,76.2,76.36,446889.0,70.4093,70.5848,70.3816,70.5294,446889.0
2019-01-10 10:10:00,76.37,76.5,76.3,76.48,155534.0,70.5386,70.6587,70.474,70.6402,155534.0
2019-01-10 10:20:00,76.48,76.85,76.45,76.81,135579.0,70.6402,70.982,70.6125,70.945,135579.0
2019-01-10 10:30:00,76.83,77.28,76.81,77.25,221925.0,70.9635,71.3791,70.945,71.3514,221925.0
2019-01-10 10:40:00,77.25,77.34,77.15,77.21,227354.0,71.3514,71.4346,71.2591,71.3145,227354.0
2019-01-10 10:50:00,77.21,77.24,77.01,77.03,98749.0,71.3145,71.3422,71.1298,71.1482,98749.0
2019-01-10 11:00:00,77.03,77.05,76.95,76.98,181553.0,71.1482,71.1667,71.0743,71.1021,181553.0
2019-01-10 11:10:00,76.97,77.0,76.79,76.83,188743.0,71.0928,71.1205,70.9266,70.9635,188743.0
2019-01-10 11:20:00,76.83,76.84,76.66,76.66,151110.0,70.9635,70.9727,70.8065,70.8065,151110.0
2019-01-10 11:30:00,76.65,76.97,76.62,76.9,594106.0,70.7973,71.0928,70.7695,71.0282,594106.0
2019-01-10 11:40:00,76.89,76.9,76.73,76.82,173949.0,71.0189,71.0282,70.8711,70.9543,173949.0
2019-01-10 11:50:00,76.81,77.06,76.73,77.0,169841.0,70.945,71.1759,70.8711,71.1205,169841.0
2019-01-10 12:00:00,77.0,77.0,76.83,76.88,253590.0,71.1205,71.1205,70.9635,71.0097,253590.0
2019-01-10 12:10:00,76.87,76.91,76.8,76.83,112867.0,71.0005,71.0374,70.9358,70.9635,112867.0
2019-01-10 12:20:00,76.82,76.97,76.79,76.88,223410.0,70.9543,71.0928,70.9266,71.0097,223410.0
2019-01-10 12:30:00,76.88,76.9,76.83,76.87,664324.0,71.0097,71.0282,70.9635,71.0005,664324.0
2019-01-10 12:40:00,76.86,77.01,76.73,76.84,167836.0,70.9912,71.1298,70.8711,70.9727,167836.0
2019-01-10 12:50:00,76.85,77.03,76.8,76.86,123029.0,70.982,71.1482,70.9358,70.9912,123029.0
2019-01-10 13:00:00,76.86,76.95,76.43,76.45,169649.0,70.9912,71.0743,70.594,70.6125,169649.0
2019-01-10 13:10:00,76.45,76.55,76.15,76.38,283889.0,70.6125,70.7049,70.3354,70.5479,283889.0
2019-01-10 13:20:00,76.37,76.47,76.3,76.37,109854.0,70.5386,70.631,70.474,70.5386,109854.0
2019-01-10 13:30:00,76.37,76.37,76.21,76.31,72645.0,70.5386,70.5386,70.3908,70.4832,72645.0
2019-01-10 13:40:00,76.32,76.32,76.08,76.31,124466.0,70.4924,70.4924,70.2708,70.4832,124466.0
2019-01-10 13:50:00,76.31,76.46,76.2,76.45,107805.0,70.4832,70.6218,70.3816,70.6125,107805.0
2019-01-10 14:00:00,76.43,76.62,76.42,76.51,143644.0,70.594,70.7695,70.5848,70.6679,143644.0
2019-01-10 14:10:00,76.51,76.54,76.28,76.52,232435.0,70.6679,70.6956,70.4555,70.6772,232435.0
2019-01-10 14:20:00,76.52,76.53,76.26,76.26,131717.0,70.6772,70.6864,70.437,70.437,131717.0
2019-01-10 14:30:00,76.25,76.29,75.91,76.0,254618.0,70.4278,70.4647,70.1138,70.1969,254618.0
2019-01-10 14:40:00,75.99,76.15,75.82,75.82,206355.0,70.1876,70.3354,70.0306,70.0306,206355.0
2019-01-10 14:50:00,75.81,76.17,75.76,76.07,209293.0,70.0214,70.3539,69.9752,70.2615,209293.0
2019-01-10 15:00:00,76.07,76.44,76.07,76.36,163876.0,70.2615,70.6033,70.2615,70.5294,163876.0
2019-01-10 15:10:00,76.36,76.48,76.31,76.39,193145.0,70.5294,70.6402,70.4832,70.5571,193145.0
2019-01-10 15:20:00,76.39,76.4,76.28,76.31,109469.0,70.5571,70.5663,70.4555,70.4832,109469.0
2019-01-10 15:30:00,76.31,76.37,76.26,76.36,219084.0,70.4832,70.5386,70.437,70.5294,219084.0
2019-01-10 15:40:00,76.36,76.48,76.32,76.35,258760.0,70.5294,70.6402,70.4924,70.5202,258760.0
2019-01-10 15:50:00,76.35,76.5,76.21,76.41,640483.0,70.5202,70.6587,70.3908,70.5756,640483.0
2019-01-11 09:30:00,76.34,76.75,76.11,76.7,211927.0,70.5109,70.8896,70.2985,70.8434,211927.0
2019-01-11 09:40:00,76.73,76.89,76.2,76.32,136711.0,70.8711,71.0189,70.3816,70.4924,136711.0
2019-01-11 09:50:00,76.31,76.31,76.05,76.2,136575.0,70.4832,70.4832,70.2431,70.3816,136575.0
2019-01-11 10:00:00,76.2,76.3,76.13,76.19,215027.0,70.3816,70.474,70.317,70.3724,215027.0
2019-01-11 10:10:00,76.19,76.25,76.06,76.13,135476.0,70.3724,70.4278,70.2523,70.317,135476.0
2019-01-11 10:20:00,76.12,76.15,75.9,75.98,107842.0,70.3077,70.3354,70.1045,70.1784,107842.0
2019-01-11 10:30:00,75.98,76.08,75.91,76.01,124057.0,70.1784,70.2708,70.1138,70.2061,124057.0
2019-01-11 10:40:00,76.0,76.1,75.96,75.97,174628.0,70.1969,70.2892,70.1599,70.1692,174628.0
2019-01-11 10:50:00,75.98,76.09,75.9,76.06,113107.0,70.1784,70.28,70.1045,70.2523,113107.0
2019-01-11 11:00:00,76.07,76.15,75.95,76.14,143982.0,70.2615,70.3354,70.1507,70.3262,143982.0
2019-01-11 11:10:00,76.15,76.55,76.0,76.53,3424507.0,70.3354,70.7049,70.1969,70.6864,3424507.0
2019-01-11 11:20:00,76.52,76.62,76.42,76.59,198191.0,70.6772,70.7695,70.5848,70.7418,198191.0
2019-01-11 11:30:00,76.56,76.61,76.28,76.28,137748.0,70.7141,70.7603,70.4555,70.4555,137748.0
2019-01-11 11:40:00,76.28,76.32,76.04,76.28,208431.0,70.4555,70.4924,70.2338,70.4555,208431.0
2019-01-11 11:50:00,76.28,76.53,76.19,76.53,207068.0,70.4555,70.6864,70.3724,70.6864,207068.0
2019-01-11 12:00:00,76.54,76.77,76.51,76.59,170378.0,70.6956,70.9081,70.6679,70.7418,170378.0
2019-01-11 12:10:00,76.59,76.72,76.58,76.6,118470.0,70.7418,70.8619,70.7326,70.7511,118470.0
2019-01-11 12:20:00,76.59,76.61,76.5,76.51,60806.0,70.7418,70.7603,70.6587,70.6679,60806.0
2019-01-11 12:30:00,76.52,76.64,76.47,76.52,100046.0,70.6772,70.788,70.631,70.6772,100046.0
2019-01-11 12:40:00,76.52,76.62,76.44,76.6,72507.0,70.6772,70.7695,70.6033,70.7511,72507.0
2019-01-11 12:50:00,76.6,76.63,76.57,76.59,73722.0,70.7511,70.7788,70.7234,70.7418,73722.0
2019-01-11 13:00:00,76.59,76.64,76.54,76.61,89537.0,70.7418,70.788,70.6956,70.7603,89537.0
2019-01-11 13:10:00,76.62,76.67,76.46,76.59,223101.0,70.7695,70.8157,70.6218,70.7418,223101.0
2019-01-11 13:20:00,76.6,76.6,76.42,76.44,63328.0,70.7511,70.7511,70.5848,70.6033,63328.0
2019-01-11 13:30:00,76.45,76.52,76.37,76.42,56868.0,70.6125,70.6772,70.5386,70.5848,56868.0
2019-01-11 13:40:00,76.42,76.51,76.4,76.4,41763.0,70.5848,70.6679,70.5663,70.5663,41763.0
2019-01-11 13:50:00,76.42,76.46,76.39,76.42,58728.0,70.5848,70.6218,70.5571,70.5848,58728.0
2019-01-11 14:00:00,76.42,76.5,76.33,76.34,118938.0,70.5848,70.6587,70.5017,70.5109,118938.0
2019-01-11 14:10:00,76.34,76.41,76.25,76.25,102537.0,70.5109,70.5756,70.4278,70.4278,102537.0
2019-01-11 14:20:00,76.25,76.27,76.18,76.25,73668.0,70.4278,70.4463,70.3631,70.4278,73668.0
2019-01-11 14:30:00,76.25,76.34,76.23,76.32,92966.0,70.4278,70.5109,70.4093,70.4924,92966.0
2019-01-11 14:40:00,76.32,76.33,76.22,76.25,71567.0,70.4924,70.5017,70.4001,70.4278,71567.0
2019-01-11 14:50:00,76.26,76.27,76.0,76.04,130832.0,70.437,70.4463,70.1969,70.2338,130832.0
2019-01-11 15:00:00,76.04,76.11,76.02,76.03,96273.0,70.2338,70.2985,70.2154,70.2246,96273.0
2019-01-11 15:10:00,76.03,76.03,75.85,75.88,133397.0,70.2246,70.2246,70.0583,70.086,133397.0
2019-01-11 15:20:00,75.88,75.94,75.8,75.88,128546.0,70.086,70.1415,70.0122,70.086,128546.0
2019-01-11 15:30:00,75.88,76.04,75.86,75.97,189618.0,70.086,70.2338,70.0676,70.1692,189618.0
2019-01-11 15:40:00,75.97,76.07,75.92,75.97,224347.0,70.1692,70.2615,70.123,70.1692,224347.0
2019-01-11 15:50:00,75.96,76.08,75.83,76.04,811040.0,70.1599,70.2708,70.0399,70.2338,811040.0
2019-01-14 09:30:00,75.46,76.21,75.46,76.06,208211.0,69.6981,70.3908,69.6981,70.2523,208211.0
2019-01-14 09:40:00,76.09,76.43,75.93,76.09,166423.0,70.28,70.594,70.1322,70.28,166423.0
2019-01-14 09:50:00,76.09,76.31,76.01,76.26,119735.0,70.28,70.4832,70.2061,70.437,119735.0
2019-01-14 10:00:00,76.26,76.59,76.26,76.54,111823.0,70.437,70.7418,70.437,70.6956,111823.0
2019-01-14 10:10:00,76.54,76.69,76.48,76.66,91807.0,70.6956,70.8342,70.6402,70.8065,91807.0
2019-01-14 10:20:00,76.66,76.66,76.41,76.43,64019.0,70.8065,70.8065,70.5756,70.594,64019.0
2019-01-14 10:30:00,76.42,76.59,76.38,76.51,208842.0,70.5848,70.7418,70.5479,70.6679,208842.0
2019-01-14 10:40:00,76.49,76.64,76.38,76.39,82593.0,70.6495,70.788,70.5479,70.5571,82593.0
2019-01-14 10:50:00,76.38,76.61,76.33,76.54,57920.0,70.5479,70.7603,70.5017,70.6956,57920.0
2019-01-14 11:00:00,76.54,76.54,76.45,76.47,66402.0,70.6956,70.6956,70.6125,70.631,66402.0
2019-01-14 11:10:00,76.46,76.5,76.4,76.42,95214.0,70.6218,70.6587,70.5663,70.5848,95214.0
2019-01-14 11:20:00,76.42,76.51,76.41,76.47,96542.0,70.5848,70.6679,70.5756,70.631,96542.0
2019-01-14 11:30:00,76.47,76.81,76.46,76.73,208171.0,70.631,70.945,70.6218,70.8711,208171.0
2019-01-14 11:40:00,76.73,76.75,76.62,76.71,84425.0,70.8711,70.8896,70.7695,70.8527,84425.0
2019-01-14 11:50:00,76.7,76.7,76.53,76.54,120192.0,70.8434,70.8434,70.6864,70.6956,120192.0
2019-01-14 12:00:00,76.55,76.61,76.45,76.58,72067.0,70.7049,70.7603,70.6125,70.7326,72067.0
2019-01-14 12:10:00,76.58,76.58,76.48,76.54,53117.0,70.7326,70.7326,70.6402,70.6956,53117.0
2019-01-14 12:20:00,76.52,76.57,76.37,76.37,65321.0,70.6772,70.7234,70.5386,70.5386,65321.0
2019-01-14 12:30:00,76.37,76.43,76.21,76.36,50819.0,70.5386,70.594,70.3908,70.5294,50819.0
2019-01-14 12:40:00,76.35,76.45,76.29,76.37,55458.0,70.5202,70.6125,70.4647,70.5386,55458.0
2019-01-14 12:50:00,76.37,76.37,76.23,76.32,33487.0,70.5386,70.5386,70.4093,70.4924,33487.0
2019-01-14 13:00:00,76.31,76.33,76.2,76.21,45276.0,70.4832,70.5017,70.3816,70.3908,45276.0
2019-01-14 13:10:00,76.21,76.3,76.17,76.29,45673.0,70.3908,70.474,70.3539,70.4647,45673.0
2019-01-14 13:20:00,76.28,76.35,76.28,76.32,37318.0,70.4555,70.5202,70.4555,70.4924,37318.0
2019-01-14 13:30:00,76.31,76.36,76.26,76.36,37674.0,70.4832,70.5294,70.437,70.5294,37674.0
2019-01-14 13:40:00,76.36,76.45,76.3,76.32,35259.0,70.5294,70.6125,70.474,70.4924,35259.0
2019-01-14 13:50:00,76.31,76.39,76.27,76.27,34248.0,70.4832,70.5571,70.4463,70.4463,34248.0
2019-01-14 14:00:00,76.28,76.3,76.14,76.15,64044.0,70.4555,70.474,70.3262,70.3354,64044.0
2019-01-14 14:10:00,76.15,76.24,76.02,76.15,94623.0,70.3354,70.4186,70.2154,70.3354,94623.0
2019-01-14 14:20:00,76.15,76.27,76.15,76.17,54151.0,70.3354,70.4463,70.3354,70.3539,54151.0
2019-01-14 14:30:00,76.18,76.18,76.11,76.13,59891.0,70.3631,70.3631,70.2985,70.317,59891.0
2019-01-14 14:40:00,76.12,76.23,75.99,76.22,145229.0,70.3077,70.4093,70.1876,70.4001,145229.0
2019-01-14 14:50:00,76.23,76.31,76.23,76.31,50431.0,70.4093,70.4832,70.4093,70.4832,50431.0
2019-01-14 15:00:00,76.32,76.37,76.3,76.32,56976.0,70.4924,70.5386,70.474,70.4924,56976.0
2019-01-14 15:10:00,76.31,76.34,76.25,76.31,54705.0,70.4832,70.5109,70.4278,70.4832,54705.0
2019-01-14 15:20:00,76.3,76.39,76.23,76.23,69070.0,70.474,70.5571,70.4093,70.4093,69070.0
2019-01-14 15:30:00,76.23,76.3,76.23,76.28,98157.0,70.4093,70.474,70.4093,70.4555,98157.0
2019-01-14 15:40:00,76.28,76.29,76.1,76.11,156080.0,70.4555,70.4647,70.2892,70.2985,156080.0
2019-01-14 15:50:00,76.11,76.17,76.01,76.08,710700.0,70.2985,70.3539,70.2061,70.2708,710700.0
2019-01-15 09:30:00,76.19,76.98,76.13,76.94,162681.0,70.3724,71.1021,70.317,71.0651,162681.0
2019-01-15 09:40:00,76.96,77.18,76.82,77.13,209009.0,71.0836,71.2868,70.9543,71.2406,209009.0
2019-01-15 09:50:00,77.16,77.31,77.08,77.19,90635.0,71.2683,71.4069,71.1944,71.296,90635.0
2019-01-15 10:00:00,77.2,77.7,77.2,77.41,273875.0,71.3053,71.7671,71.3053,71.4992,273875.0
2019-01-15 10:10:00,77.4,77.54,77.12,77.2,186225.0,71.49,71.6193,71.2314,71.3053,186225.0
2019-01-15 10:20:00,77.22,77.37,77.01,77.3,101138.0,71.3237,71.4623,71.1298,71.3976,101138.0
2019-01-15 10:30:00,77.33,77.74,77.25,77.69,183193.0,71.4253,71.804,71.3514,71.7578,183193.0
2019-01-15 10:40:00,77.66,77.78,77.48,77.52,142336.0,71.7301,71.841,71.5639,71.6008,142336.0
2019-01-15 10:50:00,77.54,77.79,77.5,77.74,125701.0,71.6193,71.8502,71.5823,71.804,125701.0
2019-01-15 11:00:00,77.75,77.75,77.42,77.59,95834.0,71.8133,71.8133,71.5085,71.6655,95834.0
2019-01-15 11:10:00,77.57,77.71,77.52,77.53,107982.0,71.647,71.7763,71.6008,71.6101,107982.0
2019-01-15 11:20:00,77.54,77.58,77.46,77.52,97875.0,71.6193,71.6562,71.5454,71.6008,97875.0
2019-01-15 11:30:00,77.53,77.61,77.48,77.61,61025.0,71.6101,71.6839,71.5639,71.6839,61025.0
2019-01-15 11:40:00,77.61,77.7,77.56,77.58,60590.0,71.6839,71.7671,71.6378,71.6562,60590.0
2019-01-15 11:50:00,77.58,77.8,77.47,77.8,96826.0,71.6562,71.8594,71.5546,71.8594,96826.0
2019-01-15 12:00:00,77.8,77.94,77.67,77.72,263304.0,71.8594,71.9888,71.7394,71.7855,263304.0
2019-01-15 12:10:00,77.72,77.89,77.67,77.72,87609.0,71.7855,71.9426,71.7394,71.7855,87609.0
2019-01-15 12:20:00,77.71,77.74,77.55,77.59,93389.0,71.7763,71.804,71.6285,71.6655,93389.0
2019-01-15 12:30:00,77.59,77.67,77.56,77.67,68504.0,71.6655,71.7394,71.6378,71.7394,68504.0
2019-01-15 12:40:00,77.68,77.69,77.59,77.66,52808.0,71.7486,71.7578,71.6655,71.7301,52808.0
2019-01-15 12:50:00,77.67,77.72,77.56,77.61,114011.0,71.7394,71.7855,71.6378,71.6839,114011.0
2019-01-15 13:00:00,77.61,77.69,77.52,77.52,63869.0,71.6839,71.7578,71.6008,71.6008,63869.0
2019-01-15 13:10:00,77.51,77.58,77.46,77.49,83564.0,71.5916,71.6562,71.5454,71.5731,83564.0
2019-01-15 13:20:00,77.5,77.59,77.48,77.51,73017.0,71.5823,71.6655,71.5639,71.5916,73017.0
2019-01-15 13:30:00,77.5,77.7,77.47,77.66,52517.0,71.5823,71.7671,71.5546,71.7301,52517.0
2019-01-15 13:40:00,77.67,77.67,77.54,77.62,52655.0,71.7394,71.7394,71.6193,71.6932,52655.0
2019-01-15 13:50:00,77.62,77.72,77.61,77.69,70397.0,71.6932,71.7855,71.6839,71.7578,70397.0
2019-01-15 14:00:00,77.69,77.91,77.69,77.91,137291.0,71.7578,71.961,71.7578,71.961,137291.0
2019-01-15 14:10:00,77.9,77.91,77.61,77.65,81171.0,71.9518,71.961,71.6839,71.7209,81171.0
2019-01-15 14:20:00,77.65,77.66,77.32,77.38,106149.0,71.7209,71.7301,71.4161,71.4715,106149.0
2019-01-15 14:30:00,77.36,77.51,77.28,77.43,109538.0,71.453,71.5916,71.3791,71.5177,109538.0
2019-01-15 14:40:00,77.43,77.58,77.41,77.49,75157.0,71.5177,71.6562,71.4992,71.5731,75157.0
2019-01-15 14:50:00,77.5,77.63,77.49,77.53,72181.0,71.5823,71.7024,71.5731,71.6101,72181.0
2019-01-15 15:00:00,77.53,77.74,77.52,77.72,81643.0,71.6101,71.804,71.6008,71.7855,81643.0
2019-01-15 15:10:00,77.7,77.72,77.63,77.66,81403.0,71.7671,71.7855,71.7024,71.7301,81403.0
2019-01-15 15:20:00,77.65,77.73,77.63,77.72,105349.0,71.7209,71.7948,71.7024,71.7855,105349.0
2019-01-15 15:30:00,77.71,77.76,77.62,77.66,166792.0,71.7763,71.8225,71.6932,71.7301,166792.0
2019-01-15 15:40:00,77.66,77.94,77.66,77.85,299327.0,71.7301,71.9888,71.7301,71.9056,299327.0
2019-01-15 15:50:00,77.86,77.98,77.83,77.88,538192.0,71.9149,72.0257,71.8871,71.9333,538192.0
2019-01-16 09:30:00,77.94,78.85,77.75,78.26,531144.0,71.9888,72.8293,71.8133,72.2843,531144.0
2019-01-16 09:40:00,78.27,78.36,78.05,78.27,76392.0,72.2936,72.3767,72.0904,72.2936,76392.0
2019-01-16 09:50:00,78.26,78.31,78.16,78.21,125383.0,72.2843,72.3305,72.192,72.2381,125383.0
2019-01-16 10:00:00,78.21,78.28,77.95,77.97,102518.0,72.2381,72.3028,71.998,72.0165,102518.0
2019-01-16 10:10:00,77.97,78.14,77.89,77.91,86667.0,72.0165,72.1735,71.9426,71.961,86667.0
2019-01-16 10:20:00,77.92,77.95,77.77,77.79,99939.0,71.9703,71.998,71.8317,71.8502,99939.0
2019-01-16 10:30:00,77.78,77.84,77.65,77.73,125753.0,71.841,71.8964,71.7209,71.7948,125753.0
2019-01-16 10:40:00,77.73,77.93,77.69,77.72,89421.0,71.7948,71.9795,71.7578,71.7855,89421.0
2019-01-16 10:50:00,77.72,77.79,77.67,77.69,118567.0,71.7855,71.8502,71.7394,71.7578,118567.0
2019-01-16 11:00:00,77.7,77.78,77.66,77.71,120287.0,71.7671,71.841,71.7301,71.7763,120287.0
2019-01-16 11:10:00,77.71,77.95,77.69,77.86,72160.0,71.7763,71.998,71.7578,71.9149,72160.0
2019-01-16 11:20:00,77.87,78.06,77.86,77.95,126235.0,71.9241,72.0996,71.9149,71.998,126235.0
2019-01-16 11:30:00,77.94,77.98,77.88,77.89,66966.0,71.9888,72.0257,71.9333,71.9426,66966.0
2019-01-16 11:40:00,77.9,77.92,77.64,77.68,89149.0,71.9518,71.9703,71.7117,71.7486,89149.0
2019-01-16 11:50:00,77.67,77.81,77.67,77.76,67806.0,71.7394,71.8687,71.7394,71.8225,67806.0
2019-01-16 12:00:00,77.76,77.82,77.65,77.66,177910.0,71.8225,71.8779,71.7209,71.7301,177910.0
2019-01-16 12:10:00,77.67,77.86,77.59,77.86,83465.0,71.7394,71.9149,71.6655,71.9149,83465.0
2019-01-16 12:20:00,77.85,77.93,77.79,77.83,80606.0,71.9056,71.9795,71.8502,71.8871,80606.0
2019-01-16 12:30:00,77.83,77.84,77.66,77.72,128292.0,71.8871,71.8964,71.7301,71.7855,128292.0
2019-01-16 12:40:00,77.72,77.85,77.69,77.75,69846.0,71.7855,71.9056,71.7578,71.8133,69846.0
2019-01-16 12:50:00,77.75,77.89,77.75,77.76,53582.0,71.8133,71.9426,71.8133,71.8225,53582.0
2019-01-16 13:00:00,77.76,77.76,77.64,77.65,54782.0,71.8225,71.8225,71.7117,71.7209,54782.0
2019-01-16 13:10:00,77.65,77.81,77.58,77.79,56586.0,71.7209,71.8687,71.6562,71.8502,56586.0
2019-01-16 13:20:00,77.79,77.81,77.69,77.71,43974.0,71.8502,71.8687,71.7578,71.7763,43974.0
2019-01-16 13:30:00,77.71,77.8,77.7,77.72,46319.0,71.7763,71.8594,71.7671,71.7855,46319.0
2019-01-16 13:40:00,77.72,77.75,77.65,77.74,46161.0,71.7855,71.8133,71.7209,71.804,46161.0
2019-01-16 13:50:00,77.74,77.77,77.71,77.76,47373.0,71.804,71.8317,71.7763,71.8225,47373.0
2019-01-16 14:00:00,77.76,77.9,77.74,77.89,48479.0,71.8225,71.9518,71.804,71.9426,48479.0
2019-01-16 14:10:00,77.89,77.9,77.76,77.84,56536.0,71.9426,71.9518,71.8225,71.8964,56536.0
2019-01-16 14:20:00,77.83,77.93,77.81,77.9,54853.0,71.8871,71.9795,71.8687,71.9518,54853.0
2019-01-16 14:30:00,77.9,77.96,77.88,77.92,60045.0,71.9518,72.0072,71.9333,71.9703,60045.0
2019-01-16 14:40:00,77.93,77.93,77.87,77.9,72408.0,71.9795,71.9795,71.9241,71.9518,72408.0
2019-01-16 14:50:00,77.9,77.97,77.8,77.86,101783.0,71.9518,72.0165,71.8594,71.9149,101783.0
2019-01-16 15:00:00,77.86,78.01,77.85,77.87,86206.0,71.9149,72.0534,71.9056,71.9241,86206.0
2019-01-16 15:10:00,77.87,77.88,77.76,77.84,86468.0,71.9241,71.9333,71.8225,71.8964,86468.0
2019-01-16 15:20:00,77.85,77.92,77.84,77.9,72481.0,71.9056,71.9703,71.8964,71.9518,72481.0
2019-01-16 15:30:00,77.9,77.91,77.74,77.87,130492.0,71.9518,71.961,71.804,71.9241,130492.0
2019-01-16 15:40:00,77.87,77.88,77.76,77.83,170791.0,71.9241,71.9333,71.8225,71.8871,170791.0
2019-01-16 15:50:00,77.83,77.85,77.64,77.66,418100.0,71.8871,71.9056,71.7117,71.7301,418100.0
2019-01-17 09:30:00,77.54,78.5,77.31,78.37,197334.0,71.6193,72.506,71.4069,72.3859,197334.0
2019-01-17 09:40:00,78.34,78.7,78.31,78.66,93425.0,72.3582,72.6907,72.3305,72.6538,93425.0
2019-01-17 09:50:00,78.66,78.88,78.51,78.78,395537.0,72.6538,72.857,72.5152,72.7646,395537.0
2019-01-17 10:00:00,78.79,78.89,78.55,78.56,102286.0,72.7738,72.8662,72.5522,72.5614,102286.0
2019-01-17 10:10:00,78.55,78.63,78.29,78.3,80391.0,72.5522,72.6261,72.312,72.3213,80391.0
2019-01-17 10:20:00,78.31,78.69,78.26,78.61,104480.0,72.3305,72.6815,72.2843,72.6076,104480.0
2019-01-17 10:30:00,78.6,78.61,78.44,78.48,75801.0,72.5984,72.6076,72.4506,72.4875,75801.0
2019-01-17 10:40:00,78.48,78.63,78.47,78.62,69940.0,72.4875,72.6261,72.4783,72.6168,69940.0
2019-01-17 10:50:00,78.62,78.63,78.48,78.6,73288.0,72.6168,72.6261,72.4875,72.5984,73288.0
2019-01-17 11:00:00,78.6,78.67,78.49,78.54,56745.0,72.5984,72.663,72.4968,72.5429,56745.0
2019-01-17 11:10:00,78.54,78.6,78.42,78.49,58507.0,72.5429,72.5984,72.4321,72.4968,58507.0
2019-01-17 11:20:00,78.5,78.55,78.37,78.42,61733.0,72.506,72.5522,72.3859,72.4321,61733.0
2019-01-17 11:30:00,78.41,78.43,78.31,78.34,36808.0,72.4229,72.4413,72.3305,72.3582,36808.0
2019-01-17 11:40:00,78.35,78.47,78.32,78.43,48413.0,72.3674,72.4783,72.3397,72.4413,48413.0
2019-01-17 11:50:00,78.44,78.54,78.44,78.51,44511.0,72.4506,72.5429,72.4506,72.5152,44511.0
2019-01-17 12:00:00,78.51,78.53,78.37,78.46,65693.0,72.5152,72.5337,72.3859,72.469,65693.0
2019-01-17 12:10:00,78.47,78.5,78.29,78.31,44191.0,72.4783,72.506,72.312,72.3305,44191.0
2019-01-17 12:20:00,78.31,78.32,78.19,78.26,56351.0,72.3305,72.3397,72.2197,72.2843,56351.0
2019-01-17 12:30:00,78.28,78.35,78.23,78.26,44931.0,72.3028,72.3674,72.2566,72.2843,44931.0
2019-01-17 12:40:00,78.28,78.34,78.27,78.34,43928.0,72.3028,72.3582,72.2936,72.3582,43928.0
2019-01-17 12:50:00,78.33,78.44,78.32,78.42,43100.0,72.349,72.4506,72.3397,72.4321,43100.0
2019-01-17 13:00:00,78.43,78.62,78.39,78.58,127805.0,72.4413,72.6168,72.4044,72.5799,127805.0
2019-01-17 13:10:00,78.58,78.77,78.56,78.59,245164.0,72.5799,72.7554,72.5614,72.5891,245164.0
2019-01-17 13:20:00,78.59,78.62,78.46,78.6,77166.0,72.5891,72.6168,72.469,72.5984,77166.0
2019-01-17 13:30:00,78.6,78.63,78.49,78.55,42048.0,72.5984,72.6261,72.4968,72.5522,42048.0
2019-01-17 13:40:00,78.55,78.62,78.44,78.57,59804.0,72.5522,72.6168,72.4506,72.5706,59804.0
2019-01-17 13:50:00,78.56,78.62,78.53,78.55,149037.0,72.5614,72.6168,72.5337,72.5522,149037.0
2019-01-17 14:00:00,78.56,78.74,78.54,78.74,51973.0,72.5614,72.7277,72.5429,72.7277,51973.0
2019-01-17 14:10:00,78.75,78.81,78.7,78.75,72716.0,72.7369,72.7923,72.6907,72.7369,72716.0
2019-01-17 14:20:00,78.76,78.82,78.7,78.75,142055.0,72.7461,72.8016,72.6907,72.7369,142055.0
2019-01-17 14:30:00,78.75,78.87,78.68,78.8,230469.0,72.7369,72.8477,72.6722,72.7831,230469.0
2019-01-17 14:40:00,78.82,79.36,78.81,79.36,265873.0,72.8016,73.3003,72.7923,73.3003,265873.0
2019-01-17 14:50:00,79.34,79.4,78.96,79.03,268173.0,73.2819,73.3373,72.9309,72.9955,268173.0
2019-01-17 15:00:00,79.03,79.1,78.79,78.97,108634.0,72.9955,73.0602,72.7738,72.9401,108634.0
2019-01-17 15:10:00,78.98,78.99,78.82,78.92,136271.0,72.9493,72.9586,72.8016,72.8939,136271.0
2019-01-17 15:20:00,78.92,78.95,78.8,78.95,126816.0,72.8939,72.9216,72.7831,72.9216,126816.0
2019-01-17 15:30:00,78.95,79.06,78.83,78.86,235742.0,72.9216,73.0232,72.8108,72.8385,235742.0
2019-01-17 15:40:00,78.86,78.99,78.8,78.95,262216.0,72.8385,72.9586,72.7831,72.9216,262216.0
2019-01-17 15:50:00,78.95,79.19,78.83,79.13,679075.0,72.9216,73.1433,72.8108,73.0879,679075.0
2019-01-18 09:30:00,79.95,80.2,79.74,79.97,1451142.0,73.8453,74.0762,73.6513,73.8637,1451142.0
2019-01-18 09:40:00,79.98,80.24,79.85,80.14,191149.0,73.873,74.1131,73.7529,74.0208,191149.0
2019-01-18 09:50:00,80.12,80.15,79.92,80.03,198712.0,74.0023,74.03,73.8176,73.9192,198712.0
2019-01-18 10:00:00,80.01,80.06,79.76,79.94,224641.0,73.9007,73.9469,73.6698,73.836,224641.0
2019-01-18 10:10:00,79.96,80.37,79.89,80.18,176312.0,73.8545,74.2332,73.7899,74.0577,176312.0
2019-01-18 10:20:00,80.18,80.19,79.97,80.05,141097.0,74.0577,74.0669,73.8637,73.9376,141097.0
2019-01-18 10:30:00,80.07,80.28,80.02,80.22,150446.0,73.9561,74.1501,73.9099,74.0947,150446.0
2019-01-18 10:40:00,80.21,80.54,80.19,80.38,150242.0,74.0854,74.3902,74.0669,74.2424,150242.0
2019-01-18 10:50:00,80.39,80.43,80.27,80.31,66625.0,74.2517,74.2886,74.1408,74.1778,66625.0
2019-01-18 11:00:00,80.33,80.54,80.3,80.53,108168.0,74.1963,74.3902,74.1685,74.381,108168.0
2019-01-18 11:10:00,80.53,80.6,80.45,80.58,171336.0,74.381,74.4456,74.3071,74.4272,171336.0
2019-01-18 11:20:00,80.58,80.69,80.47,80.69,174071.0,74.4272,74.5288,74.3256,74.5288,174071.0
2019-01-18 11:30:00,80.69,80.73,80.58,80.62,143920.0,74.5288,74.5657,74.4272,74.4641,143920.0
2019-01-18 11:40:00,80.63,80.67,80.37,80.43,130046.0,74.4734,74.5103,74.2332,74.2886,130046.0
2019-01-18 11:50:00,80.41,80.7,80.33,80.68,143090.0,74.2701,74.538,74.1963,74.5195,143090.0
2019-01-18 12:00:00,80.69,80.85,80.69,80.77,123238.0,74.5288,74.6766,74.5288,74.6027,123238.0
2019-01-18 12:10:00,80.77,80.97,80.73,80.84,134436.0,74.6027,74.7874,74.5657,74.6673,134436.0
2019-01-18 12:20:00,80.86,80.88,80.67,80.72,131626.0,74.6858,74.7043,74.5103,74.5565,131626.0
2019-01-18 12:30:00,80.72,80.87,80.71,80.78,109925.0,74.5565,74.695,74.5472,74.6119,109925.0
2019-01-18 12:40:00,80.78,80.85,80.72,80.82,77605.0,74.6119,74.6766,74.5565,74.6488,77605.0
2019-01-18 12:50:00,80.81,80.93,80.81,80.91,158828.0,74.6396,74.7504,74.6396,74.732,158828.0
2019-01-18 13:00:00,80.91,80.91,80.79,80.82,198467.0,74.732,74.732,74.6211,74.6488,198467.0
2019-01-18 13:10:00,80.82,80.82,80.66,80.72,92204.0,74.6488,74.6488,74.5011,74.5565,92204.0
2019-01-18 13:20:00,80.73,80.74,80.49,80.55,173527.0,74.5657,74.575,74.344,74.3995,173527.0
2019-01-18 13:30:00,80.56,80.6,80.43,80.44,165742.0,74.4087,74.4456,74.2886,74.2979,165742.0
2019-01-18 13:40:00,80.45,80.47,80.37,80.44,168965.0,74.3071,74.3256,74.2332,74.2979,168965.0
2019-01-18 13:50:00,80.44,80.61,80.34,80.61,621738.0,74.2979,74.4549,74.2055,74.4549,621738.0
2019-01-18 14:00:00,80.6,80.74,80.57,80.73,175257.0,74.4456,74.575,74.4179,74.5657,175257.0
2019-01-18 14:10:00,80.73,80.74,80.52,80.52,89174.0,74.5657,74.575,74.3717,74.3717,89174.0
2019-01-18 14:20:00,80.51,80.67,80.49,80.49,133172.0,74.3625,74.5103,74.344,74.344,133172.0
2019-01-18 14:30:00,80.49,80.56,80.32,80.32,159007.0,74.344,74.4087,74.187,74.187,159007.0
2019-01-18 14:40:00,80.32,80.48,80.28,80.45,140683.0,74.187,74.3348,74.1501,74.3071,140683.0
2019-01-18 14:50:00,80.45,80.47,80.37,80.41,97510.0,74.3071,74.3256,74.2332,74.2701,97510.0
2019-01-18 15:00:00,80.41,80.41,80.22,80.23,111374.0,74.2701,74.2701,74.0947,74.1039,111374.0
2019-01-18 15:10:00,80.24,80.47,80.21,80.46,102839.0,74.1131,74.3256,74.0854,74.3163,102839.0
2019-01-18 15:20:00,80.45,80.47,80.31,80.32,128874.0,74.3071,74.3256,74.1778,74.187,128874.0
2019-01-18 15:30:00,80.32,80.38,80.25,80.34,175947.0,74.187,74.2424,74.1224,74.2055,175947.0
2019-01-18 15:40:00,80.34,80.55,80.31,80.35,393326.0,74.2055,74.3995,74.1778,74.2147,393326.0
2019-01-18 15:50:00,80.35,80.49,80.19,80.44,676002.0,74.2147,74.344,74.0669,74.2979,676002.0
2019-01-22 09:30:00,80.33,80.87,80.2,80.46,536227.0,74.1963,74.695,74.0762,74.3163,536227.0
2019-01-22 09:40:00,80.49,80.67,80.32,80.62,224605.0,74.344,74.5103,74.187,74.4641,224605.0
2019-01-22 09:50:00,80.6,81.0,80.49,80.88,311663.0,74.4456,74.8151,74.344,74.7043,311663.0
2019-01-22 10:00:00,80.87,81.02,80.74,81.0,206920.0,74.695,74.8336,74.575,74.8151,206920.0
2019-01-22 10:10:00,80.99,81.09,80.84,81.0,177650.0,74.8059,74.8982,74.6673,74.8151,177650.0
2019-01-22 10:20:00,81.0,81.23,80.99,81.07,110159.0,74.8151,75.0275,74.8059,74.8798,110159.0
2019-01-22 10:30:00,81.07,81.32,80.99,81.13,146201.0,74.8798,75.1107,74.8059,74.9352,146201.0
2019-01-22 10:40:00,81.14,81.25,81.04,81.2,118592.0,74.9444,75.046,74.852,74.9998,118592.0
2019-01-22 10:50:00,81.21,81.3,80.92,81.09,177862.0,75.0091,75.0922,74.7412,74.8982,177862.0
2019-01-22 11:00:00,81.08,81.2,80.9,80.95,102948.0,74.889,74.9998,74.7227,74.7689,102948.0
2019-01-22 11:10:00,80.95,81.12,80.9,81.05,113030.0,74.7689,74.9259,74.7227,74.8613,113030.0
2019-01-22 11:20:00,81.05,81.13,80.95,81.03,267413.0,74.8613,74.9352,74.7689,74.8428,267413.0
2019-01-22 11:30:00,81.02,81.17,80.95,81.03,134910.0,74.8336,74.9721,74.7689,74.8428,134910.0
2019-01-22 11:40:00,81.04,81.04,80.77,80.86,165672.0,74.852,74.852,74.6027,74.6858,165672.0
2019-01-22 11:50:00,80.87,80.89,80.63,80.77,143276.0,74.695,74.7135,74.4734,74.6027,143276.0
2019-01-22 12:00:00,80.78,80.94,80.76,80.87,171759.0,74.6119,74.7597,74.5934,74.695,171759.0
2019-01-22 12:10:00,80.86,80.86,80.69,80.71,58386.0,74.6858,74.6858,74.5288,74.5472,58386.0
2019-01-22 12:20:00,80.71,80.74,80.55,80.62,80776.0,74.5472,74.575,74.3995,74.4641,80776.0
2019-01-22 12:30:00,80.61,80.75,80.53,80.7,131164.0,74.4549,74.5842,74.381,74.538,131164.0
2019-01-22 12:40:00,80.7,80.76,80.56,80.7,123823.0,74.538,74.5934,74.4087,74.538,123823.0
2019-01-22 12:50:00,80.7,80.7,80.5,80.57,103449.0,74.538,74.538,74.3533,74.4179,103449.0
2019-01-22 13:00:00,80.57,80.59,80.42,80.51,111118.0,74.4179,74.4364,74.2794,74.3625,111118.0
2019-01-22 13:10:00,80.51,80.52,80.25,80.26,101846.0,74.3625,74.3717,74.1224,74.1316,101846.0
2019-01-22 13:20:00,80.25,80.45,80.2,80.41,160463.0,74.1224,74.3071,74.0762,74.2701,160463.0
2019-01-22 13:30:00,80.4,80.55,80.38,80.53,101389.0,74.2609,74.3995,74.2424,74.381,101389.0
2019-01-22 13:40:00,80.52,80.53,80.4,80.52,61225.0,74.3717,74.381,74.2609,74.3717,61225.0
2019-01-22 13:50:00,80.52,80.64,80.49,80.57,79038.0,74.3717,74.4826,74.344,74.4179,79038.0
2019-01-22 14:00:00,80.57,80.61,80.48,80.57,155688.0,74.4179,74.4549,74.3348,74.4179,155688.0
2019-01-22 14:10:00,80.57,80.71,80.56,80.65,111504.0,74.4179,74.5472,74.4087,74.4918,111504.0
2019-01-22 14:20:00,80.65,80.67,80.43,80.48,110316.0,74.4918,74.5103,74.2886,74.3348,110316.0
2019-01-22 14:30:00,80.48,80.55,80.44,80.5,142866.0,74.3348,74.3995,74.2979,74.3533,142866.0
2019-01-22 14:40:00,80.5,80.58,80.4,80.4,149675.0,74.3533,74.4272,74.2609,74.2609,149675.0
2019-01-22 14:50:00,80.4,80.5,80.35,80.46,95421.0,74.2609,74.3533,74.2147,74.3163,95421.0
2019-01-22 15:00:00,80.46,80.49,80.26,80.38,179470.0,74.3163,74.344,74.1316,74.2424,179470.0
2019-01-22 15:10:00,80.38,80.49,80.36,80.48,104652.0,74.2424,74.344,74.224,74.3348,104652.0
2019-01-22 15:20:00,80.48,80.64,80.47,80.55,167556.0,74.3348,74.4826,74.3256,74.3995,167556.0
2019-01-22 15:30:00,80.56,80.75,80.36,80.75,262145.0,74.4087,74.5842,74.224,74.5842,262145.0
2019-01-22 15:40:00,80.77,80.8,80.5,80.51,287006.0,74.6027,74.6304,74.3533,74.3625,287006.0
2019-01-22 15:50:00,80.51,80.78,80.4,80.78,467363.0,74.3625,74.6119,74.2609,74.6119,467363.0
2019-01-23 09:30:00,81.19,81.37,80.86,80.93,344798.0,74.9906,75.1568,74.6858,74.7504,344798.0
2019-01-23 09:40:00,80.93,81.32,80.75,81.2,85407.0,74.7504,75.1107,74.5842,74.9998,85407.0
2019-01-23 09:50:00,81.22,81.29,81.11,81.11,82114.0,75.0183,75.083,74.9167,74.9167,82114.0
2019-01-23 10:00:00,81.09,81.32,81.04,81.31,108042.0,74.8982,75.1107,74.852,75.1014,108042.0
2019-01-23 10:10:00,81.33,81.4,81.0,81.03,93023.0,75.1199,75.1846,74.8151,74.8428,93023.0
2019-01-23 10:20:00,81.02,81.15,80.97,81.02,65252.0,74.8336,74.9536,74.7874,74.8336,65252.0
2019-01-23 10:30:00,81.01,81.08,80.9,80.94,73460.0,74.8243,74.889,74.7227,74.7597,73460.0
2019-01-23 10:40:00,80.93,81.02,80.85,80.97,90491.0,74.7504,74.8336,74.6766,74.7874,90491.0
2019-01-23 10:50:00,80.97,81.11,80.92,81.09,68129.0,74.7874,74.9167,74.7412,74.8982,68129.0
2019-01-23 11:00:00,81.1,81.16,81.07,81.14,150636.0,74.9075,74.9629,74.8798,74.9444,150636.0
2019-01-23 11:10:00,81.14,81.15,80.82,80.84,97097.0,74.9444,74.9536,74.6488,74.6673,97097.0
2019-01-23 11:20:00,80.86,80.87,80.66,80.79,84905.0,74.6858,74.695,74.5011,74.6211,84905.0
2019-01-23 11:30:00,80.79,81.0,80.79,80.98,73456.0,74.6211,74.8151,74.6211,74.7966,73456.0
2019-01-23 11:40:00,80.98,81.01,80.69,80.7,70050.0,74.7966,74.8243,74.5288,74.538,70050.0
2019-01-23 11:50:00,80.7,80.73,80.41,80.5,125176.0,74.538,74.5657,74.2701,74.3533,125176.0
2019-01-23 12:00:00,80.5,80.59,80.38,80.45,81291.0,74.3533,74.4364,74.2424,74.3071,81291.0
2019-01-23 12:10:00,80.45,80.48,80.33,80.46,96133.0,74.3071,74.3348,74.1963,74.3163,96133.0
2019-01-23 12:20:00,80.46,80.54,80.39,80.44,58081.0,74.3163,74.3902,74.2517,74.2979,58081.0
2019-01-23 12:30:00,80.44,80.57,80.44,80.45,54855.0,74.2979,74.4179,74.2979,74.3071,54855.0
2019-01-23 12:40:00,80.44,80.63,80.43,80.57,69921.0,74.2979,74.4734,74.2886,74.4179,69921.0
2019-01-23 12:50:00,80.56,80.6,80.46,80.49,258683.0,74.4087,74.4456,74.3163,74.344,258683.0
2019-01-23 13:00:00,80.51,80.57,80.39,80.55,59810.0,74.3625,74.4179,74.2517,74.3995,59810.0
2019-01-23 13:10:00,80.57,80.64,80.46,80.53,59869.0,74.4179,74.4826,74.3163,74.381,59869.0
2019-01-23 13:20:00,80.53,80.6,80.46,80.49,40260.0,74.381,74.4456,74.3163,74.344,40260.0
2019-01-23 13:30:00,80.49,80.64,80.48,80.59,77899.0,74.344,74.4826,74.3348,74.4364,77899.0
2019-01-23 13:40:00,80.6,80.66,80.5,80.54,554689.0,74.4456,74.5011,74.3533,74.3902,554689.0
2019-01-23 13:50:00,80.54,80.67,80.5,80.55,102587.0,74.3902,74.5103,74.3533,74.3995,102587.0
2019-01-23 14:00:00,80.55,80.67,80.52,80.53,78984.0,74.3995,74.5103,74.3717,74.381,78984.0
2019-01-23 14:10:00,80.53,80.54,80.39,80.44,103115.0,74.381,74.3902,74.2517,74.2979,103115.0
2019-01-23 14:20:00,80.44,80.54,80.41,80.49,100068.0,74.2979,74.3902,74.2701,74.344,100068.0
2019-01-23 14:30:00,80.49,80.49,80.31,80.34,72696.0,74.344,74.344,74.1778,74.2055,72696.0
2019-01-23 14:40:00,80.34,80.38,80.22,80.27,60823.0,74.2055,74.2424,74.0947,74.1408,60823.0
2019-01-23 14:50:00,80.27,80.33,80.23,80.31,79239.0,74.1408,74.1963,74.1039,74.1778,79239.0
2019-01-23 15:00:00,80.31,80.42,80.29,80.34,71779.0,74.1778,74.2794,74.1593,74.2055,71779.0
2019-01-23 15:10:00,80.32,80.5,80.3,80.46,72553.0,74.187,74.3533,74.1685,74.3163,72553.0
2019-01-23 15:20:00,80.46,80.57,80.45,80.51,69638.0,74.3163,74.4179,74.3071,74.3625,69638.0
2019-01-23 15:30:00,80.51,80.52,80.4,80.42,121460.0,74.3625,74.3717,74.2609,74.2794,121460.0
2019-01-23 15:40:00,80.43,80.53,80.43,80.48,133645.0,74.2886,74.381,74.2886,74.3348,133645.0
2019-01-23 15:50:00,80.48,80.54,80.3,80.5,265582.0,74.3348,74.3902,74.1685,74.3533,265582.0
2019-01-24 09:30:00,80.6,80.87,80.15,80.26,269572.0,74.4456,74.695,74.03,74.1316,269572.0
2019-01-24 09:40:00,80.25,80.25,79.93,80.0,150820.0,74.1224,74.1224,73.8268,73.8915,150820.0
2019-01-24 09:50:00,79.98,80.03,79.61,79.63,150737.0,73.873,73.9192,73.5312,73.5497,150737.0
2019-01-24 10:00:00,79.63,79.71,79.55,79.69,166900.0,73.5497,73.6236,73.4758,73.6051,166900.0
2019-01-24 10:10:00,79.67,80.12,79.65,80.09,108115.0,73.5867,74.0023,73.5682,73.9746,108115.0
2019-01-24 10:20:00,80.1,80.1,79.78,79.93,71228.0,73.9838,73.9838,73.6883,73.8268,71228.0
2019-01-24 10:30:00,79.94,79.98,79.72,79.85,80558.0,73.836,73.873,73.6328,73.7529,80558.0
2019-01-24 10:40:00,79.86,79.86,79.72,79.75,97790.0,73.7621,73.7621,73.6328,73.6605,97790.0
2019-01-24 10:50:00,79.74,79.81,79.7,79.73,99345.0,73.6513,73.716,73.6144,73.6421,99345.0
2019-01-24 11:00:00,79.73,80.08,79.7,80.08,95614.0,73.6421,73.9653,73.6144,73.9653,95614.0
2019-01-24 11:10:00,80.09,80.09,79.82,79.85,87549.0,73.9746,73.9746,73.7252,73.7529,87549.0
2019-01-24 11:20:00,79.84,79.97,79.8,79.96,57118.0,73.7437,73.8637,73.7067,73.8545,57118.0
2019-01-24 11:30:00,79.96,80.09,79.88,80.07,78429.0,73.8545,73.9746,73.7806,73.9561,78429.0
2019-01-24 11:40:00,80.08,80.31,80.07,80.26,69675.0,73.9653,74.1778,73.9561,74.1316,69675.0
2019-01-24 11:50:00,80.25,80.26,80.11,80.14,57860.0,74.1224,74.1316,73.9931,74.0208,57860.0
2019-01-24 12:00:00,80.15,80.24,80.06,80.14,49657.0,74.03,74.1131,73.9469,74.0208,49657.0
2019-01-24 12:10:00,80.13,80.17,80.03,80.16,57140.0,74.0115,74.0485,73.9192,74.0392,57140.0
2019-01-24 12:20:00,80.17,80.23,80.08,80.14,50843.0,74.0485,74.1039,73.9653,74.0208,50843.0
2019-01-24 12:30:00,80.13,80.22,80.03,80.08,53179.0,74.0115,74.0947,73.9192,73.9653,53179.0
2019-01-24 12:40:00,80.07,80.14,80.02,80.09,41075.0,73.9561,74.0208,73.9099,73.9746,41075.0
2019-01-24 12:50:00,80.09,80.09,79.94,80.03,49104.0,73.9746,73.9746,73.836,73.9192,49104.0
2019-01-24 13:00:00,80.04,80.11,80.0,80.05,46961.0,73.9284,73.9931,73.8915,73.9376,46961.0
2019-01-24 13:10:00,80.05,80.05,79.86,79.94,63033.0,73.9376,73.9376,73.7621,73.836,63033.0
2019-01-24 13:20:00,79.94,79.98,79.86,79.9,56386.0,73.836,73.873,73.7621,73.7991,56386.0
2019-01-24 13:30:00,79.91,80.09,79.91,80.08,59250.0,73.8083,73.9746,73.8083,73.9653,59250.0
2019-01-24 13:40:00,80.08,80.09,79.8,79.91,119652.0,73.9653,73.9746,73.7067,73.8083,119652.0
2019-01-24 13:50:00,79.9,80.11,79.9,80.06,54088.0,73.7991,73.9931,73.7991,73.9469,54088.0
2019-01-24 14:00:00,80.04,80.13,79.94,80.12,52973.0,73.9284,74.0115,73.836,74.0023,52973.0
2019-01-24 14:10:00,80.12,80.16,80.01,80.15,90337.0,74.0023,74.0392,73.9007,74.03,90337.0
2019-01-24 14:20:00,80.16,80.26,80.15,80.22,71674.0,74.0392,74.1316,74.03,74.0947,71674.0
2019-01-24 14:30:00,80.22,80.27,80.15,80.23,70383.0,74.0947,74.1408,74.03,74.1039,70383.0
2019-01-24 14:40:00,80.23,80.24,80.16,80.21,60675.0,74.1039,74.1131,74.0392,74.0854,60675.0
2019-01-24 14:50:00,80.21,80.24,80.19,80.2,60762.0,74.0854,74.1131,74.0669,74.0762,60762.0
2019-01-24 15:00:00,80.21,80.3,80.19,80.3,89423.0,74.0854,74.1685,74.0669,74.1685,89423.0
2019-01-24 15:10:00,80.3,80.46,80.29,80.32,124069.0,74.1685,74.3163,74.1593,74.187,124069.0
2019-01-24 15:20:00,80.33,80.38,80.29,80.3,58757.0,74.1963,74.2424,74.1593,74.1685,58757.0
2019-01-24 15:30:00,80.3,80.35,80.25,80.3,106561.0,74.1685,74.2147,74.1224,74.1685,106561.0
2019-01-24 15:40:00,80.31,80.37,80.24,80.3,142157.0,74.1778,74.2332,74.1131,74.1685,142157.0
2019-01-24 15:50:00,80.3,80.49,80.29,80.44,271136.0,74.1685,74.344,74.1593,74.2979,271136.0
2019-01-25 09:30:00,81.25,81.34,81.01,81.14,166137.0,75.046,75.1291,74.8243,74.9444,166137.0
2019-01-25 09:40:00,81.15,81.21,80.78,80.97,172296.0,74.9536,75.0091,74.6119,74.7874,172296.0
2019-01-25 09:50:00,81.0,81.27,80.89,80.92,131821.0,74.8151,75.0645,74.7135,74.7412,131821.0
2019-01-25 10:00:00,80.93,81.08,80.85,81.08,96974.0,74.7504,74.889,74.6766,74.889,96974.0
2019-01-25 10:10:00,81.09,81.11,80.9,80.91,117312.0,74.8982,74.9167,74.7227,74.732,117312.0
2019-01-25 10:20:00,80.92,81.06,80.84,80.93,69438.0,74.7412,74.8705,74.6673,74.7504,69438.0
2019-01-25 10:30:00,80.92,81.12,80.85,81.09,127010.0,74.7412,74.9259,74.6766,74.8982,127010.0
2019-01-25 10:40:00,81.08,81.12,80.92,80.93,113511.0,74.889,74.9259,74.7412,74.7504,113511.0
2019-01-25 10:50:00,80.94,80.94,80.75,80.8,57278.0,74.7597,74.7597,74.5842,74.6304,57278.0
2019-01-25 11:00:00,80.78,80.95,80.76,80.88,34420.0,74.6119,74.7689,74.5934,74.7043,34420.0
2019-01-25 11:10:00,80.88,80.9,80.76,80.82,47449.0,74.7043,74.7227,74.5934,74.6488,47449.0
2019-01-25 11:20:00,80.82,80.85,80.66,80.72,51612.0,74.6488,74.6766,74.5011,74.5565,51612.0
2019-01-25 11:30:00,80.73,80.77,80.61,80.76,38271.0,74.5657,74.6027,74.4549,74.5934,38271.0
2019-01-25 11:40:00,80.76,80.8,80.72,80.77,49462.0,74.5934,74.6304,74.5565,74.6027,49462.0
2019-01-25 11:50:00,80.78,80.78,80.69,80.73,37546.0,74.6119,74.6119,74.5288,74.5657,37546.0
2019-01-25 12:00:00,80.73,80.8,80.65,80.77,42208.0,74.5657,74.6304,74.4918,74.6027,42208.0
2019-01-25 12:10:00,80.76,80.79,80.65,80.7,45447.0,74.5934,74.6211,74.4918,74.538,45447.0
2019-01-25 12:20:00,80.7,80.89,80.66,80.85,43346.0,74.538,74.7135,74.5011,74.6766,43346.0
2019-01-25 12:30:00,80.88,80.92,80.78,80.81,58807.0,74.7043,74.7412,74.6119,74.6396,58807.0
2019-01-25 12:40:00,80.81,80.82,80.59,80.66,75707.0,74.6396,74.6488,74.4364,74.5011,75707.0
2019-01-25 12:50:00,80.66,80.71,80.53,80.58,101333.0,74.5011,74.5472,74.381,74.4272,101333.0
2019-01-25 13:00:00,80.59,80.67,80.56,80.58,47646.0,74.4364,74.5103,74.4087,74.4272,47646.0
2019-01-25 13:10:00,80.58,80.6,80.51,80.55,36784.0,74.4272,74.4456,74.3625,74.3995,36784.0
2019-01-25 13:20:00,80.55,80.78,80.55,80.78,25189.0,74.3995,74.6119,74.3995,74.6119,25189.0
2019-01-25 13:30:00,80.78,80.81,80.67,80.7,53340.0,74.6119,74.6396,74.5103,74.538,53340.0
2019-01-25 13:40:00,80.72,80.81,80.68,80.73,92052.0,74.5565,74.6396,74.5195,74.5657,92052.0
2019-01-25 13:50:00,80.73,80.82,80.69,80.78,46174.0,74.5657,74.6488,74.5288,74.6119,46174.0
2019-01-25 14:00:00,80.78,80.88,80.77,80.81,45372.0,74.6119,74.7043,74.6027,74.6396,45372.0
2019-01-25 14:10:00,80.8,80.85,80.73,80.78,43268.0,74.6304,74.6766,74.5657,74.6119,43268.0
2019-01-25 14:20:00,80.77,80.79,80.53,80.55,80815.0,74.6027,74.6211,74.381,74.3995,80815.0
2019-01-25 14:30:00,80.56,80.67,80.5,80.67,76095.0,74.4087,74.5103,74.3533,74.5103,76095.0
2019-01-25 14:40:00,80.67,80.78,80.64,80.74,71361.0,74.5103,74.6119,74.4826,74.575,71361.0
2019-01-25 14:50:00,80.73,80.81,80.65,80.7,46128.0,74.5657,74.6396,74.4918,74.538,46128.0
2019-01-25 15:00:00,80.72,80.75,80.57,80.6,128213.0,74.5565,74.5842,74.4179,74.4456,128213.0
2019-01-25 15:10:00,80.6,80.7,80.59,80.7,46405.0,74.4456,74.538,74.4364,74.538,46405.0
2019-01-25 15:20:00,80.69,80.69,80.5,80.52,63110.0,74.5288,74.5288,74.3533,74.3717,63110.0
2019-01-25 15:30:00,80.53,80.58,80.43,80.57,93138.0,74.381,74.4272,74.2886,74.4179,93138.0
2019-01-25 15:40:00,80.58,80.7,80.53,80.68,115076.0,74.4272,74.538,74.381,74.5195,115076.0
2019-01-25 15:50:00,80.69,80.69,80.51,80.61,408825.0,74.5288,74.5288,74.3625,74.4549,408825.0
2019-01-28 09:30:00,79.8,80.16,79.74,80.06,271683.0,73.7067,74.0392,73.6513,73.9469,271683.0
2019-01-28 09:40:00,80.05,80.11,79.97,79.97,128803.0,73.9376,73.9931,73.8637,73.8637,128803.0
2019-01-28 09:50:00,79.96,80.19,79.9,80.1,142142.0,73.8545,74.0669,73.7991,73.9838,142142.0
2019-01-28 10:00:00,80.1,80.32,79.98,80.22,219016.0,73.9838,74.187,73.873,74.0947,219016.0
2019-01-28 10:10:00,80.22,80.45,80.15,80.45,151321.0,74.0947,74.3071,74.03,74.3071,151321.0
2019-01-28 10:20:00,80.44,80.51,80.24,80.32,168977.0,74.2979,74.3625,74.1131,74.187,168977.0
2019-01-28 10:30:00,80.31,80.44,80.14,80.18,150427.0,74.1778,74.2979,74.0208,74.0577,150427.0
2019-01-28 10:40:00,80.18,80.43,80.17,80.29,150527.0,74.0577,74.2886,74.0485,74.1593,150527.0
2019-01-28 10:50:00,80.3,80.48,80.24,80.26,307045.0,74.1685,74.3348,74.1131,74.1316,307045.0
2019-01-28 11:00:00,80.26,80.38,80.2,80.33,157670.0,74.1316,74.2424,74.0762,74.1963,157670.0
2019-01-28 11:10:00,80.32,80.44,80.28,80.29,81201.0,74.187,74.2979,74.1501,74.1593,81201.0
2019-01-28 11:20:00,80.3,80.32,80.18,80.25,77222.0,74.1685,74.187,74.0577,74.1224,77222.0
2019-01-28 11:30:00,80.26,80.32,80.07,80.08,73696.0,74.1316,74.187,73.9561,73.9653,73696.0
2019-01-28 11:40:00,80.07,80.13,79.95,80.06,78087.0,73.9561,74.0115,73.8453,73.9469,78087.0
2019-01-28 11:50:00,80.06,80.18,79.96,79.97,68397.0,73.9469,74.0577,73.8545,73.8637,68397.0
2019-01-28 12:00:00,79.96,80.08,79.95,80.08,53375.0,73.8545,73.9653,73.8453,73.9653,53375.0
2019-01-28 12:10:00,80.08,80.18,80.07,80.1,53122.0,73.9653,74.0577,73.9561,73.9838,53122.0
2019-01-28 12:20:00,80.09,80.15,80.04,80.1,67002.0,73.9746,74.03,73.9284,73.9838,67002.0
2019-01-28 12:30:00,80.11,80.21,80.09,80.17,118436.0,73.9931,74.0854,73.9746,74.0485,118436.0
2019-01-28 12:40:00,80.17,80.17,80.05,80.12,52564.0,74.0485,74.0485,73.9376,74.0023,52564.0
2019-01-28 12:50:00,80.12,80.12,79.97,80.0,60819.0,74.0023,74.0023,73.8637,73.8915,60819.0
2019-01-28 13:00:00,80.0,80.06,79.95,80.03,55116.0,73.8915,73.9469,73.8453,73.9192,55116.0
2019-01-28 13:10:00,80.04,80.17,80.02,80.15,47381.0,73.9284,74.0485,73.9099,74.03,47381.0
2019-01-28 13:20:00,80.15,80.18,80.07,80.12,75846.0,74.03,74.0577,73.9561,74.0023,75846.0
2019-01-28 13:30:00,80.11,80.21,80.09,80.18,79247.0,73.9931,74.0854,73.9746,74.0577,79247.0
2019-01-28 13:40:00,80.19,80.24,80.14,80.17,67529.0,74.0669,74.1131,74.0208,74.0485,67529.0
2019-01-28 13:50:00,80.17,80.23,80.12,80.18,70380.0,74.0485,74.1039,74.0023,74.0577,70380.0
2019-01-28 14:00:00,80.19,80.24,80.07,80.17,78970.0,74.0669,74.1131,73.9561,74.0485,78970.0
2019-01-28 14:10:00,80.17,80.23,80.09,80.15,78644.0,74.0485,74.1039,73.9746,74.03,78644.0
2019-01-28 14:20:00,80.15,80.16,80.07,80.15,61842.0,74.03,74.0392,73.9561,74.03,61842.0
2019-01-28 14:30:00,80.15,80.24,80.15,80.22,62710.0,74.03,74.1131,74.03,74.0947,62710.0
2019-01-28 14:40:00,80.22,80.23,80.11,80.2,74547.0,74.0947,74.1039,73.9931,74.0762,74547.0
2019-01-28 14:50:00,80.2,80.34,80.19,80.27,92385.0,74.0762,74.2055,74.0669,74.1408,92385.0
2019-01-28 15:00:00,80.27,80.35,80.16,80.22,100626.0,74.1408,74.2147,74.0392,74.0947,100626.0
2019-01-28 15:10:00,80.22,80.28,80.2,80.25,60480.0,74.0947,74.1501,74.0762,74.1224,60480.0
2019-01-28 15:20:00,80.26,80.31,80.2,80.21,69903.0,74.1316,74.1778,74.0762,74.0854,69903.0
2019-01-28 15:30:00,80.2,80.26,80.16,80.19,102362.0,74.0762,74.1316,74.0392,74.0669,102362.0
2019-01-28 15:40:00,80.19,80.26,80.15,80.15,161895.0,74.0669,74.1316,74.03,74.03,161895.0
2019-01-28 15:50:00,80.15,80.37,80.14,80.33,374044.0,74.03,74.2332,74.0208,74.1963,374044.0
2019-01-29 09:30:00,80.36,80.57,80.21,80.27,117629.0,74.224,74.4179,74.0854,74.1408,117629.0
2019-01-29 09:40:00,80.24,80.44,80.18,80.41,81151.0,74.1131,74.2979,74.0577,74.2701,81151.0
2019-01-29 09:50:00,80.42,80.72,80.36,80.69,85276.0,74.2794,74.5565,74.224,74.5288,85276.0
2019-01-29 10:00:00,80.68,80.83,80.52,80.55,140124.0,74.5195,74.6581,74.3717,74.3995,140124.0
2019-01-29 10:10:00,80.54,80.63,80.47,80.63,83670.0,74.3902,74.4734,74.3256,74.4734,83670.0
2019-01-29 10:20:00,80.62,80.62,80.43,80.55,67573.0,74.4641,74.4641,74.2886,74.3995,67573.0
2019-01-29 10:30:00,80.56,80.62,80.37,80.38,115178.0,74.4087,74.4641,74.2332,74.2424,115178.0
2019-01-29 10:40:00,80.38,80.44,80.23,80.28,74002.0,74.2424,74.2979,74.1039,74.1501,74002.0
2019-01-29 10:50:00,80.3,80.3,79.87,79.9,66465.0,74.1685,74.1685,73.7714,73.7991,66465.0
2019-01-29 11:00:00,79.9,80.02,79.84,79.98,54037.0,73.7991,73.9099,73.7437,73.873,54037.0
2019-01-29 11:10:00,79.98,80.07,79.92,80.07,44879.0,73.873,73.9561,73.8176,73.9561,44879.0
2019-01-29 11:20:00,80.06,80.06,79.97,80.05,39960.0,73.9469,73.9469,73.8637,73.9376,39960.0
2019-01-29 11:30:00,80.07,80.15,80.01,80.14,67921.0,73.9561,74.03,73.9007,74.0208,67921.0
2019-01-29 11:40:00,80.14,80.33,80.12,80.29,65848.0,74.0208,74.1963,74.0023,74.1593,65848.0
2019-01-29 11:50:00,80.29,80.38,80.17,80.35,74827.0,74.1593,74.2424,74.0485,74.2147,74827.0
2019-01-29 12:00:00,80.35,80.46,80.33,80.34,38435.0,74.2147,74.3163,74.1963,74.2055,38435.0
2019-01-29 12:10:00,80.34,80.51,80.34,80.5,56282.0,74.2055,74.3625,74.2055,74.3533,56282.0
2019-01-29 12:20:00,80.5,80.58,80.33,80.33,70806.0,74.3533,74.4272,74.1963,74.1963,70806.0
2019-01-29 12:30:00,80.32,80.35,80.23,80.3,48611.0,74.187,74.2147,74.1039,74.1685,48611.0
2019-01-29 12:40:00,80.29,80.32,80.24,80.26,39162.0,74.1593,74.187,74.1131,74.1316,39162.0
2019-01-29 12:50:00,80.26,80.45,80.26,80.31,29254.0,74.1316,74.3071,74.1316,74.1778,29254.0
2019-01-29 13:00:00,80.31,80.31,80.09,80.13,54548.0,74.1778,74.1778,73.9746,74.0115,54548.0
2019-01-29 13:10:00,80.14,80.28,80.12,80.28,50883.0,74.0208,74.1501,74.0023,74.1501,50883.0
2019-01-29 13:20:00,80.29,80.33,80.21,80.25,65862.0,74.1593,74.1963,74.0854,74.1224,65862.0
2019-01-29 13:30:00,80.26,80.26,80.07,80.15,101665.0,74.1316,74.1316,73.9561,74.03,101665.0
2019-01-29 13:40:00,80.14,80.29,80.09,80.24,53784.0,74.0208,74.1593,73.9746,74.1131,53784.0
2019-01-29 13:50:00,80.23,80.27,80.21,80.26,35791.0,74.1039,74.1408,74.0854,74.1316,35791.0
2019-01-29 14:00:00,80.25,80.25,80.12,80.16,70978.0,74.1224,74.1224,74.0023,74.0392,70978.0
2019-01-29 14:10:00,80.15,80.15,80.08,80.13,55161.0,74.03,74.03,73.9653,74.0115,55161.0
2019-01-29 14:20:00,80.14,80.15,80.09,80.11,43312.0,74.0208,74.03,73.9746,73.9931,43312.0
2019-01-29 14:30:00,80.1,80.18,80.09,80.15,40477.0,73.9838,74.0577,73.9746,74.03,40477.0
2019-01-29 14:40:00,80.14,80.17,80.08,80.12,44000.0,74.0208,74.0485,73.9653,74.0023,44000.0
2019-01-29 14:50:00,80.12,80.14,79.96,79.99,157074.0,74.0023,74.0208,73.8545,73.8822,157074.0
2019-01-29 15:00:00,79.99,80.08,79.97,80.06,84569.0,73.8822,73.9653,73.8637,73.9469,84569.0
2019-01-29 15:10:00,80.06,80.06,80.03,80.05,65518.0,73.9469,73.9469,73.9192,73.9376,65518.0
2019-01-29 15:20:00,80.05,80.16,80.02,80.15,187551.0,73.9376,74.0392,73.9099,74.03,187551.0
2019-01-29 15:30:00,80.16,80.3,80.13,80.14,140054.0,74.0392,74.1685,74.0115,74.0208,140054.0
2019-01-29 15:40:00,80.13,80.29,80.13,80.16,139781.0,74.0115,74.1593,74.0115,74.0392,139781.0
2019-01-29 15:50:00,80.16,80.24,80.04,80.22,251561.0,74.0392,74.1131,73.9284,74.0947,251561.0
2019-01-30 09:30:00,80.4,80.69,80.35,80.56,423233.0,74.2609,74.5288,74.2147,74.4087,423233.0
2019-01-30 09:40:00,80.54,80.66,80.41,80.56,106846.0,74.3902,74.5011,74.2701,74.4087,106846.0
2019-01-30 09:50:00,80.56,80.58,80.36,80.43,57272.0,74.4087,74.4272,74.224,74.2886,57272.0
2019-01-30 10:00:00,80.42,80.5,80.24,80.36,142510.0,74.2794,74.3533,74.1131,74.224,142510.0
2019-01-30 10:10:00,80.38,80.4,80.19,80.25,81347.0,74.2424,74.2609,74.0669,74.1224,81347.0
2019-01-30 10:20:00,80.26,80.28,80.07,80.1,54138.0,74.1316,74.1501,73.9561,73.9838,54138.0
2019-01-30 10:30:00,80.1,80.28,80.06,80.25,93657.0,73.9838,74.1501,73.9469,74.1224,93657.0
2019-01-30 10:40:00,80.23,80.26,80.19,80.23,80070.0,74.1039,74.1316,74.0669,74.1039,80070.0
2019-01-30 10:50:00,80.21,80.23,80.08,80.15,65415.0,74.0854,74.1039,73.9653,74.03,65415.0
2019-01-30 11:00:00,80.16,80.29,80.13,80.23,75354.0,74.0392,74.1593,74.0115,74.1039,75354.0
2019-01-30 11:10:00,80.23,80.36,80.13,80.33,80072.0,74.1039,74.224,74.0115,74.1963,80072.0
2019-01-30 11:20:00,80.34,80.35,80.25,80.28,51731.0,74.2055,74.2147,74.1224,74.1501,51731.0
2019-01-30 11:30:00,80.28,80.46,80.28,80.44,52673.0,74.1501,74.3163,74.1501,74.2979,52673.0
2019-01-30 11:40:00,80.44,80.44,80.32,80.33,84081.0,74.2979,74.2979,74.187,74.1963,84081.0
2019-01-30 11:50:00,80.32,80.44,80.32,80.39,42015.0,74.187,74.2979,74.187,74.2517,42015.0
2019-01-30 12:00:00,80.39,80.42,80.32,80.34,52321.0,74.2517,74.2794,74.187,74.2055,52321.0
2019-01-30 12:10:00,80.35,80.44,80.31,80.44,43542.0,74.2147,74.2979,74.1778,74.2979,43542.0
2019-01-30 12:20:00,80.44,80.49,80.35,80.35,38499.0,74.2979,74.344,74.2147,74.2147,38499.0
2019-01-30 12:30:00,80.35,80.39,80.31,80.34,27196.0,74.2147,74.2517,74.1778,74.2055,27196.0
2019-01-30 12:40:00,80.34,80.37,80.24,80.27,33450.0,74.2055,74.2332,74.1131,74.1408,33450.0
2019-01-30 12:50:00,80.28,80.3,80.23,80.3,23100.0,74.1501,74.1685,74.1039,74.1685,23100.0
2019-01-30 13:00:00,80.29,80.34,80.27,80.31,24835.0,74.1593,74.2055,74.1408,74.1778,24835.0
2019-01-30 13:10:00,80.31,80.38,80.26,80.27,35440.0,74.1778,74.2424,74.1316,74.1408,35440.0
2019-01-30 13:20:00,80.26,80.27,80.18,80.22,33225.0,74.1316,74.1408,74.0577,74.0947,33225.0
2019-01-30 13:30:00,80.22,80.32,80.22,80.26,26547.0,74.0947,74.187,74.0947,74.1316,26547.0
2019-01-30 13:40:00,80.26,80.3,80.22,80.23,30397.0,74.1316,74.1685,74.0947,74.1039,30397.0
2019-01-30 13:50:00,80.23,80.25,80.16,80.23,41347.0,74.1039,74.1224,74.0392,74.1039,41347.0
2019-01-30 14:00:00,80.23,80.67,80.16,80.51,222796.0,74.1039,74.5103,74.0392,74.3625,222796.0
2019-01-30 14:10:00,80.51,80.72,80.51,80.67,141690.0,74.3625,74.5565,74.3625,74.5103,141690.0
2019-01-30 14:20:00,80.67,80.9,80.63,80.79,203575.0,74.5103,74.7227,74.4734,74.6211,203575.0
2019-01-30 14:30:00,80.78,80.89,80.73,80.83,61118.0,74.6119,74.7135,74.5657,74.6581,61118.0
2019-01-30 14:40:00,80.83,81.07,80.79,81.05,152571.0,74.6581,74.8798,74.6211,74.8613,152571.0
2019-01-30 14:50:00,81.07,81.24,80.93,81.22,142429.0,74.8798,75.0368,74.7504,75.0183,142429.0
2019-01-30 15:00:00,81.21,81.25,81.06,81.09,157333.0,75.0091,75.046,74.8705,74.8982,157333.0
2019-01-30 15:10:00,81.09,81.17,80.98,81.15,126229.0,74.8982,74.9721,74.7966,74.9536,126229.0
2019-01-30 15:20:00,81.16,81.21,81.02,81.11,156075.0,74.9629,75.0091,74.8336,74.9167,156075.0
2019-01-30 15:30:00,81.1,81.13,81.01,81.06,136725.0,74.9075,74.9352,74.8243,74.8705,136725.0
2019-01-30 15:40:00,81.06,81.23,80.99,81.17,222376.0,74.8705,75.0275,74.8059,74.9721,222376.0
2019-01-30 15:50:00,81.17,81.29,81.03,81.28,410710.0,74.9721,75.083,74.8428,75.0737,410710.0
2019-01-31 09:30:00,81.18,81.27,80.71,81.1,176569.0,74.9814,75.0645,74.5472,74.9075,176569.0
2019-01-31 09:40:00,81.1,81.49,81.1,81.37,124756.0,74.9075,75.2677,74.9075,75.1568,124756.0
2019-01-31 09:50:00,81.39,81.39,81.23,81.29,112890.0,75.1753,75.1753,75.0275,75.083,112890.0
2019-01-31 10:00:00,81.29,81.45,81.26,81.45,108705.0,75.083,75.2307,75.0552,75.2307,108705.0
2019-01-31 10:10:00,81.45,81.51,81.4,81.5,112450.0,75.2307,75.2862,75.1846,75.2769,112450.0
2019-01-31 10:20:00,81.51,81.63,81.46,81.52,142300.0,75.2862,75.397,75.24,75.2954,142300.0
2019-01-31 10:30:00,81.53,81.66,81.52,81.65,107348.0,75.3046,75.4247,75.2954,75.4155,107348.0
2019-01-31 10:40:00,81.64,81.75,81.36,81.37,118903.0,75.4062,75.5078,75.1476,75.1568,118903.0
2019-01-31 10:50:00,81.37,81.45,81.23,81.27,81510.0,75.1568,75.2307,75.0275,75.0645,81510.0
2019-01-31 11:00:00,81.28,81.43,81.26,81.39,155941.0,75.0737,75.2123,75.0552,75.1753,155941.0
2019-01-31 11:10:00,81.39,81.47,81.38,81.4,67866.0,75.1753,75.2492,75.1661,75.1846,67866.0
2019-01-31 11:20:00,81.4,81.55,81.31,81.45,82102.0,75.1846,75.3231,75.1014,75.2307,82102.0
2019-01-31 11:30:00,81.45,81.48,81.35,81.35,75742.0,75.2307,75.2584,75.1384,75.1384,75742.0
2019-01-31 11:40:00,81.35,81.37,81.27,81.34,58114.0,75.1384,75.1568,75.0645,75.1291,58114.0
2019-01-31 11:50:00,81.34,81.53,81.31,81.51,71608.0,75.1291,75.3046,75.1014,75.2862,71608.0
2019-01-31 12:00:00,81.51,81.54,81.44,81.52,111989.0,75.2862,75.3139,75.2215,75.2954,111989.0
2019-01-31 12:10:00,81.52,81.55,81.45,81.5,73643.0,75.2954,75.3231,75.2307,75.2769,73643.0
2019-01-31 12:20:00,81.5,81.5,81.36,81.36,57146.0,75.2769,75.2769,75.1476,75.1476,57146.0
2019-01-31 12:30:00,81.37,81.4,81.33,81.4,57255.0,75.1568,75.1846,75.1199,75.1846,57255.0
2019-01-31 12:40:00,81.39,81.4,81.11,81.19,94307.0,75.1753,75.1846,74.9167,74.9906,94307.0
2019-01-31 12:50:00,81.2,81.23,81.12,81.14,65711.0,74.9998,75.0275,74.9259,74.9444,65711.0
2019-01-31 13:00:00,81.14,81.25,81.11,81.19,63652.0,74.9444,75.046,74.9167,74.9906,63652.0
2019-01-31 13:10:00,81.19,81.22,81.16,81.19,60219.0,74.9906,75.0183,74.9629,74.9906,60219.0
2019-01-31 13:20:00,81.19,81.23,81.14,81.18,72024.0,74.9906,75.0275,74.9444,74.9814,72024.0
2019-01-31 13:30:00,81.19,81.2,81.02,81.07,80508.0,74.9906,74.9998,74.8336,74.8798,80508.0
2019-01-31 13:40:00,81.06,81.13,81.02,81.11,64081.0,74.8705,74.9352,74.8336,74.9167,64081.0
2019-01-31 13:50:00,81.11,81.23,81.07,81.23,171061.0,74.9167,75.0275,74.8798,75.0275,171061.0
2019-01-31 14:00:00,81.23,81.3,81.22,81.27,79799.0,75.0275,75.0922,75.0183,75.0645,79799.0
2019-01-31 14:10:00,81.28,81.31,81.23,81.3,71510.0,75.0737,75.1014,75.0275,75.0922,71510.0
2019-01-31 14:20:00,81.29,81.44,81.27,81.28,68231.0,75.083,75.2215,75.0645,75.0737,68231.0
2019-01-31 14:30:00,81.28,81.39,81.24,81.36,75558.0,75.0737,75.1753,75.0368,75.1476,75558.0
2019-01-31 14:40:00,81.37,81.48,81.33,81.45,90686.0,75.1568,75.2584,75.1199,75.2307,90686.0
2019-01-31 14:50:00,81.45,81.57,81.44,81.45,102084.0,75.2307,75.3416,75.2215,75.2307,102084.0
2019-01-31 15:00:00,81.45,81.46,81.38,81.38,95594.0,75.2307,75.24,75.1661,75.1661,95594.0
2019-01-31 15:10:00,81.39,81.41,81.26,81.36,114167.0,75.1753,75.1938,75.0552,75.1476,114167.0
2019-01-31 15:20:00,81.35,81.55,81.33,81.54,166879.0,75.1384,75.3231,75.1199,75.3139,166879.0
2019-01-31 15:30:00,81.55,81.59,81.36,81.49,228731.0,75.3231,75.36,75.1476,75.2677,228731.0
2019-01-31 15:40:00,81.49,81.51,81.31,81.48,244174.0,75.2677,75.2862,75.1014,75.2584,244174.0
2019-01-31 15:50:00,81.48,81.95,81.48,81.86,705322.0,75.2584,75.6926,75.2584,75.6094,705322.0
2019-02-01 09:30:00,81.83,81.9,81.32,81.56,199331.0,75.5817,75.6464,75.1107,75.3323,199331.0
2019-02-01 09:40:00,81.6,81.66,81.3,81.31,91979.0,75.3693,75.4247,75.0922,75.1014,91979.0
2019-02-01 09:50:00,81.31,81.32,81.17,81.19,94105.0,75.1014,75.1107,74.9721,74.9906,94105.0
2019-02-01 10:00:00,81.21,81.56,81.19,81.38,190617.0,75.0091,75.3323,74.9906,75.1661,190617.0
2019-02-01 10:10:00,81.38,81.54,81.3,81.46,194471.0,75.1661,75.3139,75.0922,75.24,194471.0
2019-02-01 10:20:00,81.45,81.53,81.35,81.49,99138.0,75.2307,75.3046,75.1384,75.2677,99138.0
2019-02-01 10:30:00,81.49,81.52,81.27,81.32,78085.0,75.2677,75.2954,75.0645,75.1107,78085.0
2019-02-01 10:40:00,81.32,81.39,81.27,81.31,68009.0,75.1107,75.1753,75.0645,75.1014,68009.0
2019-02-01 10:50:00,81.31,81.34,81.16,81.17,145155.0,75.1014,75.1291,74.9629,74.9721,145155.0
2019-02-01 11:00:00,81.17,81.34,81.13,81.31,81422.0,74.9721,75.1291,74.9352,75.1014,81422.0
2019-02-01 11:10:00,81.31,81.36,81.23,81.26,66759.0,75.1014,75.1476,75.0275,75.0552,66759.0
2019-02-01 11:20:00,81.26,81.34,81.22,81.23,64257.0,75.0552,75.1291,75.0183,75.0275,64257.0
2019-02-01 11:30:00,81.23,81.25,81.15,81.22,43965.0,75.0275,75.046,74.9536,75.0183,43965.0
2019-02-01 11:40:00,81.21,81.32,81.18,81.27,41398.0,75.0091,75.1107,74.9814,75.0645,41398.0
2019-02-01 11:50:00,81.27,81.45,81.27,81.43,75145.0,75.0645,75.2307,75.0645,75.2123,75145.0
2019-02-01 12:00:00,81.44,81.5,81.42,81.43,59149.0,75.2215,75.2769,75.203,75.2123,59149.0
2019-02-01 12:10:00,81.43,81.47,81.37,81.41,45140.0,75.2123,75.2492,75.1568,75.1938,45140.0
2019-02-01 12:20:00,81.4,81.44,81.29,81.44,40607.0,75.1846,75.2215,75.083,75.2215,40607.0
2019-02-01 12:30:00,81.43,81.46,81.37,81.37,48758.0,75.2123,75.24,75.1568,75.1568,48758.0
2019-02-01 12:40:00,81.37,81.5,81.36,81.48,41364.0,75.1568,75.2769,75.1476,75.2584,41364.0
2019-02-01 12:50:00,81.48,81.52,81.44,81.51,37814.0,75.2584,75.2954,75.2215,75.2862,37814.0
2019-02-01 13:00:00,81.51,81.61,81.5,81.55,38636.0,75.2862,75.3785,75.2769,75.3231,38636.0
2019-02-01 13:10:00,81.55,81.57,81.48,81.51,45871.0,75.3231,75.3416,75.2584,75.2862,45871.0
2019-02-01 13:20:00,81.5,81.54,81.43,81.49,56573.0,75.2769,75.3139,75.2123,75.2677,56573.0
2019-02-01 13:30:00,81.49,81.55,81.46,81.51,30953.0,75.2677,75.3231,75.24,75.2862,30953.0
2019-02-01 13:40:00,81.51,81.55,81.39,81.48,76734.0,75.2862,75.3231,75.1753,75.2584,76734.0
2019-02-01 13:50:00,81.47,81.48,81.42,81.45,37670.0,75.2492,75.2584,75.203,75.2307,37670.0
2019-02-01 14:00:00,81.46,81.46,81.3,81.33,43510.0,75.24,75.24,75.0922,75.1199,43510.0
2019-02-01 14:10:00,81.33,81.35,81.24,81.25,68871.0,75.1199,75.1384,75.0368,75.046,68871.0
2019-02-01 14:20:00,81.25,81.34,81.23,81.29,55228.0,75.046,75.1291,75.0275,75.083,55228.0
2019-02-01 14:30:00,81.3,81.36,81.28,81.34,40741.0,75.0922,75.1476,75.0737,75.1291,40741.0
2019-02-01 14:40:00,81.34,81.36,81.26,81.31,48399.0,75.1291,75.1476,75.0552,75.1014,48399.0
2019-02-01 14:50:00,81.3,81.33,81.21,81.22,47535.0,75.0922,75.1199,75.0091,75.0183,47535.0
2019-02-01 15:00:00,81.22,81.26,81.18,81.19,68787.0,75.0183,75.0552,74.9814,74.9906,68787.0
2019-02-01 15:10:00,81.19,81.26,81.16,81.24,54782.0,74.9906,75.0552,74.9629,75.0368,54782.0
2019-02-01 15:20:00,81.24,81.28,81.2,81.25,56650.0,75.0368,75.0737,74.9998,75.046,56650.0
2019-02-01 15:30:00,81.25,81.41,81.25,81.37,109103.0,75.046,75.1938,75.046,75.1568,109103.0
2019-02-01 15:40:00,81.38,81.38,81.3,81.33,128134.0,75.1661,75.1661,75.0922,75.1199,128134.0
2019-02-01 15:50:00,81.34,81.54,81.32,81.49,439150.0,75.1291,75.3139,75.1107,75.2677,439150.0
2019-02-04 09:30:00,81.22,81.39,81.11,81.19,148560.0,75.0183,75.1753,74.9167,74.9906,148560.0
2019-02-04 09:40:00,81.22,81.42,81.2,81.36,81128.0,75.0183,75.203,74.9998,75.1476,81128.0
2019-02-04 09:50:00,81.36,81.36,80.98,80.99,129624.0,75.1476,75.1476,74.7966,74.8059,129624.0
2019-02-04 10:00:00,80.98,81.07,80.83,80.98,93540.0,74.7966,74.8798,74.6581,74.7966,93540.0
2019-02-04 10:10:00,80.99,81.33,80.99,81.22,69855.0,74.8059,75.1199,74.8059,75.0183,69855.0
2019-02-04 10:20:00,81.23,81.29,81.04,81.1,49573.0,75.0275,75.083,74.852,74.9075,49573.0
2019-02-04 10:30:00,81.1,81.23,81.09,81.16,58394.0,74.9075,75.0275,74.8982,74.9629,58394.0
2019-02-04 10:40:00,81.15,81.32,81.14,81.26,56705.0,74.9536,75.1107,74.9444,75.0552,56705.0
2019-02-04 10:50:00,81.27,81.44,81.26,81.38,57097.0,75.0645,75.2215,75.0552,75.1661,57097.0
2019-02-04 11:00:00,81.38,81.5,81.36,81.39,52347.0,75.1661,75.2769,75.1476,75.1753,52347.0
2019-02-04 11:10:00,81.38,81.46,81.33,81.45,41717.0,75.1661,75.24,75.1199,75.2307,41717.0
2019-02-04 11:20:00,81.47,81.51,81.41,81.51,33168.0,75.2492,75.2862,75.1938,75.2862,33168.0
2019-02-04 11:30:00,81.51,81.62,81.5,81.57,53607.0,75.2862,75.3878,75.2769,75.3416,53607.0
2019-02-04 11:40:00,81.57,81.6,81.54,81.6,71827.0,75.3416,75.3693,75.3139,75.3693,71827.0
2019-02-04 11:50:00,81.59,81.68,81.57,81.66,73313.0,75.36,75.4432,75.3416,75.4247,73313.0
2019-02-04 12:00:00,81.67,81.76,81.64,81.76,50486.0,75.4339,75.5171,75.4062,75.5171,50486.0
2019-02-04 12:10:00,81.78,81.81,81.77,81.81,54594.0,75.5355,75.5632,75.5263,75.5632,54594.0
2019-02-04 12:20:00,81.82,81.87,81.78,81.78,55872.0,75.5725,75.6187,75.5355,75.5355,55872.0
2019-02-04 12:30:00,81.77,81.77,81.57,81.69,129351.0,75.5263,75.5263,75.3416,75.4524,129351.0
2019-02-04 12:40:00,81.69,81.79,81.65,81.78,51781.0,75.4524,75.5448,75.4155,75.5355,51781.0
2019-02-04 12:50:00,81.78,81.84,81.78,81.83,39190.0,75.5355,75.591,75.5355,75.5817,39190.0
2019-02-04 13:00:00,81.83,81.84,81.73,81.81,42292.0,75.5817,75.591,75.4894,75.5632,42292.0
2019-02-04 13:10:00,81.81,81.88,81.8,81.85,38430.0,75.5632,75.6279,75.554,75.6002,38430.0
2019-02-04 13:20:00,81.85,81.89,81.81,81.84,36383.0,75.6002,75.6371,75.5632,75.591,36383.0
2019-02-04 13:30:00,81.84,81.84,81.75,81.75,33036.0,75.591,75.591,75.5078,75.5078,33036.0
2019-02-04 13:40:00,81.76,81.87,81.76,81.84,40384.0,75.5171,75.6187,75.5171,75.591,40384.0
2019-02-04 13:50:00,81.84,81.85,81.79,81.82,27161.0,75.591,75.6002,75.5448,75.5725,27161.0
2019-02-04 14:00:00,81.82,81.96,81.82,81.95,42612.0,75.5725,75.7018,75.5725,75.6926,42612.0
2019-02-04 14:10:00,81.96,81.97,81.89,81.91,33776.0,75.7018,75.711,75.6371,75.6556,33776.0
2019-02-04 14:20:00,81.91,81.92,81.78,81.8,83808.0,75.6556,75.6649,75.5355,75.554,83808.0
2019-02-04 14:30:00,81.8,81.84,81.77,81.8,42775.0,75.554,75.591,75.5263,75.554,42775.0
2019-02-04 14:40:00,81.8,81.92,81.8,81.82,115589.0,75.554,75.6649,75.554,75.5725,115589.0
2019-02-04 14:50:00,81.83,81.86,81.79,81.84,74144.0,75.5817,75.6094,75.5448,75.591,74144.0
2019-02-04 15:00:00,81.85,81.89,81.81,81.89,49716.0,75.6002,75.6371,75.5632,75.6371,49716.0
2019-02-04 15:10:00,81.89,81.9,81.85,81.86,46867.0,75.6371,75.6464,75.6002,75.6094,46867.0
2019-02-04 15:20:00,81.86,81.92,81.85,81.91,113821.0,75.6094,75.6649,75.6002,75.6556,113821.0
2019-02-04 15:30:00,81.91,81.95,81.89,81.95,116906.0,75.6556,75.6926,75.6371,75.6926,116906.0
2019-02-04 15:40:00,81.95,82.0,81.9,81.95,166736.0,75.6926,75.7387,75.6464,75.6926,166736.0
2019-02-04 15:50:00,81.95,82.0,81.91,82.0,364960.0,75.6926,75.7387,75.6556,75.7387,364960.0
2019-02-05 09:30:00,81.98,83.04,81.93,82.91,642984.0,75.7203,76.6993,75.6741,76.5793,642984.0
2019-02-05 09:40:00,82.91,83.13,82.77,82.85,343368.0,76.5793,76.7825,76.4499,76.5238,343368.0
2019-02-05 09:50:00,82.87,83.19,82.78,82.96,271422.0,76.5423,76.8379,76.4592,76.6254,271422.0
2019-02-05 10:00:00,82.98,83.01,82.78,82.78,111436.0,76.6439,76.6716,76.4592,76.4592,111436.0
2019-02-05 10:10:00,82.78,82.92,82.72,82.89,108189.0,76.4592,76.5885,76.4038,76.5608,108189.0
2019-02-05 10:20:00,82.89,82.9,82.79,82.84,68935.0,76.5608,76.57,76.4684,76.5146,68935.0
2019-02-05 10:30:00,82.83,82.86,82.74,82.79,82366.0,76.5054,76.5331,76.4222,76.4684,82366.0
2019-02-05 10:40:00,82.79,82.84,82.74,82.78,82847.0,76.4684,76.5146,76.4222,76.4592,82847.0
2019-02-05 10:50:00,82.78,82.85,82.76,82.83,109224.0,76.4592,76.5238,76.4407,76.5054,109224.0
2019-02-05 11:00:00,82.83,82.94,82.8,82.8,66673.0,76.5054,76.607,76.4777,76.4777,66673.0
2019-02-05 11:10:00,82.8,82.81,82.68,82.78,128446.0,76.4777,76.4869,76.3668,76.4592,128446.0
2019-02-05 11:20:00,82.78,82.81,82.6,82.64,98288.0,76.4592,76.4869,76.2929,76.3299,98288.0
2019-02-05 11:30:00,82.65,82.71,82.55,82.71,79300.0,76.3391,76.3945,76.2467,76.3945,79300.0
2019-02-05 11:40:00,82.7,82.78,82.62,82.66,72003.0,76.3853,76.4592,76.3114,76.3483,72003.0
2019-02-05 11:50:00,82.67,82.79,82.66,82.76,48711.0,76.3576,76.4684,76.3483,76.4407,48711.0
2019-02-05 12:00:00,82.77,82.83,82.72,82.73,50083.0,76.4499,76.5054,76.4038,76.413,50083.0
2019-02-05 12:10:00,82.71,82.84,82.71,82.72,44839.0,76.3945,76.5146,76.3945,76.4038,44839.0
2019-02-05 12:20:00,82.72,82.73,82.61,82.69,61109.0,76.4038,76.413,76.3022,76.3761,61109.0
2019-02-05 12:30:00,82.68,82.78,82.63,82.78,69400.0,76.3668,76.4592,76.3206,76.4592,69400.0
2019-02-05 12:40:00,82.79,82.8,82.69,82.69,60875.0,76.4684,76.4777,76.3761,76.3761,60875.0
2019-02-05 12:50:00,82.7,82.71,82.61,82.64,60355.0,76.3853,76.3945,76.3022,76.3299,60355.0
2019-02-05 13:00:00,82.64,82.7,82.6,82.6,61213.0,76.3299,76.3853,76.2929,76.2929,61213.0
2019-02-05 13:10:00,82.59,82.68,82.57,82.65,48780.0,76.2837,76.3668,76.2652,76.3391,48780.0
2019-02-05 13:20:00,82.66,82.82,82.65,82.82,46195.0,76.3483,76.4961,76.3391,76.4961,46195.0
2019-02-05 13:30:00,82.81,82.86,82.75,82.84,69869.0,76.4869,76.5331,76.4315,76.5146,69869.0
2019-02-05 13:40:00,82.84,82.87,82.73,82.85,50612.0,76.5146,76.5423,76.413,76.5238,50612.0
2019-02-05 13:50:00,82.85,82.87,82.78,82.86,46458.0,76.5238,76.5423,76.4592,76.5331,46458.0
2019-02-05 14:00:00,82.86,83.01,82.85,82.98,93601.0,76.5331,76.6716,76.5238,76.6439,93601.0
2019-02-05 14:10:00,82.98,83.0,82.96,83.0,56531.0,76.6439,76.6624,76.6254,76.6624,56531.0
2019-02-05 14:20:00,82.99,83.01,82.84,82.87,67648.0,76.6531,76.6716,76.5146,76.5423,67648.0
2019-02-05 14:30:00,82.88,82.9,82.79,82.82,63375.0,76.5515,76.57,76.4684,76.4961,63375.0
2019-02-05 14:40:00,82.82,82.88,82.78,82.86,95549.0,76.4961,76.5515,76.4592,76.5331,95549.0
2019-02-05 14:50:00,82.87,82.88,82.8,82.82,92455.0,76.5423,76.5515,76.4777,76.4961,92455.0
2019-02-05 15:00:00,82.83,82.92,82.8,82.89,96673.0,76.5054,76.5885,76.4777,76.5608,96673.0
2019-02-05 15:10:00,82.89,82.95,82.81,82.95,90445.0,76.5608,76.6162,76.4869,76.6162,90445.0
2019-02-05 15:20:00,82.95,83.01,82.94,82.97,103688.0,76.6162,76.6716,76.607,76.6347,103688.0
2019-02-05 15:30:00,82.96,82.97,82.85,82.93,127553.0,76.6254,76.6347,76.5238,76.5977,127553.0
2019-02-05 15:40:00,82.93,82.98,82.81,82.89,224218.0,76.5977,76.6439,76.4869,76.5608,224218.0
2019-02-05 15:50:00,82.89,82.9,82.68,82.84,582763.0,76.5608,76.57,76.3668,76.5146,582763.0
2019-02-06 09:30:00,82.51,82.62,82.09,82.19,150025.0,76.2098,76.3114,75.8219,75.9142,150025.0
2019-02-06 09:40:00,82.18,82.32,82.1,82.29,43518.0,75.905,76.0343,75.8311,76.0066,43518.0
2019-02-06 09:50:00,82.3,82.37,82.18,82.22,35234.0,76.0158,76.0805,75.905,75.9419,35234.0
2019-02-06 10:00:00,82.22,82.22,82.03,82.05,48072.0,75.9419,75.9419,75.7665,75.7849,48072.0
2019-02-06 10:10:00,82.06,82.09,81.83,81.87,60332.0,75.7942,75.8219,75.5817,75.6187,60332.0
2019-02-06 10:20:00,81.87,82.01,81.76,81.95,56574.0,75.6187,75.748,75.5171,75.6926,56574.0
2019-02-06 10:30:00,81.95,82.02,81.83,81.85,38402.0,75.6926,75.7572,75.5817,75.6002,38402.0
2019-02-06 10:40:00,81.85,81.88,81.73,81.76,50992.0,75.6002,75.6279,75.4894,75.5171,50992.0
2019-02-06 10:50:00,81.76,81.85,81.73,81.79,67870.0,75.5171,75.6002,75.4894,75.5448,67870.0
2019-02-06 11:00:00,81.79,81.95,81.76,81.91,36667.0,75.5448,75.6926,75.5171,75.6556,36667.0
2019-02-06 11:10:00,81.91,81.96,81.81,81.83,37510.0,75.6556,75.7018,75.5632,75.5817,37510.0
2019-02-06 11:20:00,81.84,81.87,81.64,81.82,90209.0,75.591,75.6187,75.4062,75.5725,90209.0
2019-02-06 11:30:00,81.83,81.93,81.79,81.92,89730.0,75.5817,75.6741,75.5448,75.6649,89730.0
2019-02-06 11:40:00,81.92,81.95,81.85,81.91,57158.0,75.6649,75.6926,75.6002,75.6556,57158.0
2019-02-06 11:50:00,81.91,82.08,81.9,82.02,75431.0,75.6556,75.8126,75.6464,75.7572,75431.0
2019-02-06 12:00:00,82.01,82.13,81.99,82.05,73771.0,75.748,75.8588,75.7295,75.7849,73771.0
2019-02-06 12:10:00,82.05,82.09,81.98,82.03,62397.0,75.7849,75.8219,75.7203,75.7665,62397.0
2019-02-06 12:20:00,82.04,82.15,82.03,82.12,36539.0,75.7757,75.8773,75.7665,75.8496,36539.0
2019-02-06 12:30:00,82.1,82.15,82.1,82.13,28237.0,75.8311,75.8773,75.8311,75.8588,28237.0
2019-02-06 12:40:00,82.13,82.14,82.01,82.07,31520.0,75.8588,75.8681,75.748,75.8034,31520.0
2019-02-06 12:50:00,82.08,82.11,82.02,82.08,30786.0,75.8126,75.8403,75.7572,75.8126,30786.0
2019-02-06 13:00:00,82.08,82.21,82.07,82.17,134979.0,75.8126,75.9327,75.8034,75.8958,134979.0
2019-02-06 13:10:00,82.18,82.22,82.13,82.16,39312.0,75.905,75.9419,75.8588,75.8865,39312.0
2019-02-06 13:20:00,82.16,82.17,82.09,82.11,33181.0,75.8865,75.8958,75.8219,75.8403,33181.0
2019-02-06 13:30:00,82.12,82.22,82.1,82.17,31028.0,75.8496,75.9419,75.8311,75.8958,31028.0
2019-02-06 13:40:00,82.18,82.21,82.16,82.18,34189.0,75.905,75.9327,75.8865,75.905,34189.0
2019-02-06 13:50:00,82.19,82.24,82.14,82.24,29849.0,75.9142,75.9604,75.8681,75.9604,29849.0
2019-02-06 14:00:00,82.23,82.26,82.19,82.2,38448.0,75.9512,75.9789,75.9142,75.9235,38448.0
2019-02-06 14:10:00,82.19,82.25,82.18,82.21,33287.0,75.9142,75.9697,75.905,75.9327,33287.0
2019-02-06 14:20:00,82.22,82.3,82.21,82.29,35722.0,75.9419,76.0158,75.9327,76.0066,35722.0
2019-02-06 14:30:00,82.28,82.33,82.24,82.25,39964.0,75.9974,76.0435,75.9604,75.9697,39964.0
2019-02-06 14:40:00,82.25,82.34,82.24,82.3,35436.0,75.9697,76.0528,75.9604,76.0158,35436.0
2019-02-06 14:50:00,82.31,82.34,82.25,82.31,52459.0,76.0251,76.0528,75.9697,76.0251,52459.0
2019-02-06 15:00:00,82.31,82.37,82.31,82.37,39284.0,76.0251,76.0805,76.0251,76.0805,39284.0
2019-02-06 15:10:00,82.37,82.45,82.34,82.39,66870.0,76.0805,76.1544,76.0528,76.099,66870.0
2019-02-06 15:20:00,82.38,82.44,82.37,82.43,46316.0,76.0897,76.1451,76.0805,76.1359,46316.0
2019-02-06 15:30:00,82.43,82.56,82.37,82.55,106468.0,76.1359,76.256,76.0805,76.2467,106468.0
2019-02-06 15:40:00,82.55,82.57,82.43,82.56,137232.0,76.2467,76.2652,76.1359,76.256,137232.0
2019-02-06 15:50:00,82.57,82.71,82.56,82.71,408129.0,76.2652,76.3945,76.256,76.3945,408129.0
2019-02-07 09:30:00,82.15,82.18,81.71,81.93,263682.0,75.8773,75.905,75.4709,75.6741,263682.0
2019-02-07 09:40:00,81.92,82.15,81.86,82.13,60109.0,75.6649,75.8773,75.6094,75.8588,60109.0
2019-02-07 09:50:00,82.13,82.45,82.13,82.41,56552.0,75.8588,76.1544,75.8588,76.1174,56552.0
2019-02-07 10:00:00,82.42,82.57,82.38,82.53,100071.0,76.1267,76.2652,76.0897,76.2283,100071.0
2019-02-07 10:10:00,82.53,82.7,82.45,82.5,62093.0,76.2283,76.3853,76.1544,76.2006,62093.0
2019-02-07 10:20:00,82.48,82.79,82.46,82.75,54035.0,76.1821,76.4684,76.1636,76.4315,54035.0
2019-02-07 10:30:00,82.75,82.85,82.6,82.68,37685.0,76.4315,76.5238,76.2929,76.3668,37685.0
2019-02-07 10:40:00,82.68,82.76,82.59,82.63,93151.0,76.3668,76.4407,76.2837,76.3206,93151.0
2019-02-07 10:50:00,82.61,82.64,82.36,82.44,98382.0,76.3022,76.3299,76.0713,76.1451,98382.0
2019-02-07 11:00:00,82.43,82.48,82.3,82.39,46075.0,76.1359,76.1821,76.0158,76.099,46075.0
2019-02-07 11:10:00,82.37,82.45,82.32,82.36,121180.0,76.0805,76.1544,76.0343,76.0713,121180.0
2019-02-07 11:20:00,82.37,82.41,82.17,82.19,90272.0,76.0805,76.1174,75.8958,75.9142,90272.0
2019-02-07 11:30:00,82.2,82.2,82.03,82.09,142092.0,75.9235,75.9235,75.7665,75.8219,142092.0
2019-02-07 11:40:00,82.1,82.22,82.08,82.14,138296.0,75.8311,75.9419,75.8126,75.8681,138296.0
2019-02-07 11:50:00,82.15,82.21,82.05,82.08,53665.0,75.8773,75.9327,75.7849,75.8126,53665.0
2019-02-07 12:00:00,82.05,82.08,81.92,82.02,55106.0,75.7849,75.8126,75.6649,75.7572,55106.0
2019-02-07 12:10:00,82.02,82.08,81.99,82.04,42935.0,75.7572,75.8126,75.7295,75.7757,42935.0
2019-02-07 12:20:00,82.04,82.14,81.98,82.01,70469.0,75.7757,75.8681,75.7203,75.748,70469.0
2019-02-07 12:30:00,82.0,82.03,81.86,81.9,48642.0,75.7387,75.7665,75.6094,75.6464,48642.0
2019-02-07 12:40:00,81.9,81.96,81.87,81.95,37020.0,75.6464,75.7018,75.6187,75.6926,37020.0
2019-02-07 12:50:00,81.95,81.95,81.84,81.95,68041.0,75.6926,75.6926,75.591,75.6926,68041.0
2019-02-07 13:00:00,81.94,82.17,81.94,82.08,135307.0,75.6833,75.8958,75.6833,75.8126,135307.0
2019-02-07 13:10:00,82.09,82.15,82.03,82.05,42196.0,75.8219,75.8773,75.7665,75.7849,42196.0
2019-02-07 13:20:00,82.06,82.15,81.99,82.1,46667.0,75.7942,75.8773,75.7295,75.8311,46667.0
2019-02-07 13:30:00,82.1,82.21,82.06,82.06,57876.0,75.8311,75.9327,75.7942,75.7942,57876.0
2019-02-07 13:40:00,82.06,82.11,82.01,82.06,58704.0,75.7942,75.8403,75.748,75.7942,58704.0
2019-02-07 13:50:00,82.06,82.23,82.05,82.18,178262.0,75.7942,75.9512,75.7849,75.905,178262.0
2019-02-07 14:00:00,82.17,82.18,82.12,82.16,49735.0,75.8958,75.905,75.8496,75.8865,49735.0
2019-02-07 14:10:00,82.16,82.17,82.04,82.11,76643.0,75.8865,75.8958,75.7757,75.8403,76643.0
2019-02-07 14:20:00,82.09,82.21,82.07,82.19,52287.0,75.8219,75.9327,75.8034,75.9142,52287.0
2019-02-07 14:30:00,82.21,82.31,82.21,82.25,39239.0,75.9327,76.0251,75.9327,75.9697,39239.0
2019-02-07 14:40:00,82.25,82.28,82.16,82.22,35996.0,75.9697,75.9974,75.8865,75.9419,35996.0
2019-02-07 14:50:00,82.21,82.25,82.18,82.21,43862.0,75.9327,75.9697,75.905,75.9327,43862.0
2019-02-07 15:00:00,82.21,82.27,82.03,82.07,55815.0,75.9327,75.9881,75.7665,75.8034,55815.0
2019-02-07 15:10:00,82.06,82.17,82.06,82.17,41957.0,75.7942,75.8958,75.7942,75.8958,41957.0
2019-02-07 15:20:00,82.17,82.21,82.12,82.2,52346.0,75.8958,75.9327,75.8496,75.9235,52346.0
2019-02-07 15:30:00,82.21,82.25,82.13,82.2,91992.0,75.9327,75.9697,75.8588,75.9235,91992.0
2019-02-07 15:40:00,82.2,82.34,82.18,82.21,116558.0,75.9235,76.0528,75.905,75.9327,116558.0
2019-02-07 15:50:00,82.21,82.48,82.16,82.41,450458.0,75.9327,76.1821,75.8865,76.1174,450458.0
2019-02-08 09:30:00,82.25,82.63,82.25,82.56,191171.0,75.9697,76.3206,75.9697,76.256,191171.0
2019-02-08 09:40:00,82.56,82.65,82.27,82.43,87385.0,76.256,76.3391,75.9881,76.1359,87385.0
2019-02-08 09:50:00,82.42,82.57,82.36,82.46,68631.0,76.1267,76.2652,76.0713,76.1636,68631.0
2019-02-08 10:00:00,82.44,82.68,82.38,82.63,95352.0,76.1451,76.3668,76.0897,76.3206,95352.0
2019-02-08 10:10:00,82.63,82.72,82.56,82.58,97654.0,76.3206,76.4038,76.256,76.2745,97654.0
2019-02-08 10:20:00,82.57,82.57,82.32,82.34,71412.0,76.2652,76.2652,76.0343,76.0528,71412.0
2019-02-08 10:30:00,82.32,82.41,82.23,82.4,67011.0,76.0343,76.1174,75.9512,76.1082,67011.0
2019-02-08 10:40:00,82.4,82.57,82.39,82.41,70109.0,76.1082,76.2652,76.099,76.1174,70109.0
2019-02-08 10:50:00,82.42,82.61,82.41,82.59,100534.0,76.1267,76.3022,76.1174,76.2837,100534.0
2019-02-08 11:00:00,82.59,82.65,82.5,82.52,118315.0,76.2837,76.3391,76.2006,76.219,118315.0
2019-02-08 11:10:00,82.52,82.54,82.36,82.42,75627.0,76.219,76.2375,76.0713,76.1267,75627.0
2019-02-08 11:20:00,82.42,82.56,82.41,82.53,61810.0,76.1267,76.256,76.1174,76.2283,61810.0
2019-02-08 11:30:00,82.53,82.57,82.42,82.49,64903.0,76.2283,76.2652,76.1267,76.1913,64903.0
2019-02-08 11:40:00,82.47,82.58,82.36,82.49,53181.0,76.1729,76.2745,76.0713,76.1913,53181.0
2019-02-08 11:50:00,82.48,82.59,82.44,82.54,53669.0,76.1821,76.2837,76.1451,76.2375,53669.0
2019-02-08 12:00:00,82.53,82.54,82.34,82.34,49396.0,76.2283,76.2375,76.0528,76.0528,49396.0
2019-02-08 12:10:00,82.35,82.41,82.22,82.22,66785.0,76.062,76.1174,75.9419,75.9419,66785.0
2019-02-08 12:20:00,82.22,82.23,82.13,82.15,48160.0,75.9419,75.9512,75.8588,75.8773,48160.0
2019-02-08 12:30:00,82.16,82.2,82.08,82.1,42954.0,75.8865,75.9235,75.8126,75.8311,42954.0
2019-02-08 12:40:00,82.09,82.16,82.09,82.13,32264.0,75.8219,75.8865,75.8219,75.8588,32264.0
2019-02-08 12:50:00,82.13,82.25,82.13,82.2,66179.0,75.8588,75.9697,75.8588,75.9235,66179.0
2019-02-08 13:00:00,82.19,82.22,82.12,82.21,39011.0,75.9142,75.9419,75.8496,75.9327,39011.0
2019-02-08 13:10:00,82.21,82.26,82.14,82.14,27965.0,75.9327,75.9789,75.8681,75.8681,27965.0
2019-02-08 13:20:00,82.14,82.15,82.06,82.08,31520.0,75.8681,75.8773,75.7942,75.8126,31520.0
2019-02-08 13:30:00,82.07,82.11,82.02,82.02,37018.0,75.8034,75.8403,75.7572,75.7572,37018.0
2019-02-08 13:40:00,82.03,82.09,82.02,82.03,46251.0,75.7665,75.8219,75.7572,75.7665,46251.0
2019-02-08 13:50:00,82.03,82.05,81.99,82.03,34792.0,75.7665,75.7849,75.7295,75.7665,34792.0
2019-02-08 14:00:00,82.04,82.06,81.96,82.06,38556.0,75.7757,75.7942,75.7018,75.7942,38556.0
2019-02-08 14:10:00,82.06,82.1,82.04,82.04,35853.0,75.7942,75.8311,75.7757,75.7757,35853.0
2019-02-08 14:20:00,82.05,82.06,81.94,81.99,75941.0,75.7849,75.7942,75.6833,75.7295,75941.0
2019-02-08 14:30:00,81.98,82.05,81.94,82.05,48723.0,75.7203,75.7849,75.6833,75.7849,48723.0
2019-02-08 14:40:00,82.06,82.11,82.04,82.05,45239.0,75.7942,75.8403,75.7757,75.7849,45239.0
2019-02-08 14:50:00,82.05,82.07,82.01,82.05,42506.0,75.7849,75.8034,75.748,75.7849,42506.0
2019-02-08 15:00:00,82.04,82.06,82.0,82.03,53128.0,75.7757,75.7942,75.7387,75.7665,53128.0
2019-02-08 15:10:00,82.03,82.14,82.01,82.1,48871.0,75.7665,75.8681,75.748,75.8311,48871.0
2019-02-08 15:20:00,82.11,82.15,81.99,82.02,56628.0,75.8403,75.8773,75.7295,75.7572,56628.0
2019-02-08 15:30:00,82.02,82.07,81.98,82.07,74831.0,75.7572,75.8034,75.7203,75.8034,74831.0
2019-02-08 15:40:00,82.07,82.14,82.02,82.13,108983.0,75.8034,75.8681,75.7572,75.8588,108983.0
2019-02-08 15:50:00,82.13,82.36,82.08,82.36,364651.0,75.8588,76.0713,75.8126,76.0713,364651.0
2019-02-11 09:30:00,82.95,83.2,82.87,83.08,193510.0,76.6162,76.8471,76.5423,76.7363,193510.0
2019-02-11 09:40:00,83.09,83.24,82.94,83.22,114726.0,76.7455,76.8841,76.607,76.8656,114726.0
2019-02-11 09:50:00,83.22,83.33,83.14,83.16,105037.0,76.8656,76.9672,76.7917,76.8102,105037.0
2019-02-11 10:00:00,83.17,83.25,83.1,83.2,98949.0,76.8194,76.8933,76.7547,76.8471,98949.0
2019-02-11 10:10:00,83.19,83.28,83.13,83.25,77492.0,76.8379,76.921,76.7825,76.8933,77492.0
2019-02-11 10:20:00,83.24,83.26,83.03,83.18,96032.0,76.8841,76.9025,76.6901,76.8286,96032.0
2019-02-11 10:30:00,83.19,83.42,83.14,83.37,89030.0,76.8379,77.0503,76.7917,77.0041,89030.0
2019-02-11 10:40:00,83.37,83.47,83.36,83.42,70946.0,77.0041,77.0965,76.9949,77.0503,70946.0
2019-02-11 10:50:00,83.42,83.47,83.26,83.3,75918.0,77.0503,77.0965,76.9025,76.9395,75918.0
2019-02-11 11:00:00,83.3,83.37,83.23,83.29,101330.0,76.9395,77.0041,76.8748,76.9302,101330.0
2019-02-11 11:10:00,83.28,83.49,83.28,83.47,69848.0,76.921,77.115,76.921,77.0965,69848.0
2019-02-11 11:20:00,83.48,83.59,83.43,83.44,200222.0,77.1057,77.2073,77.0596,77.0688,200222.0
2019-02-11 11:30:00,83.44,83.46,83.34,83.45,66423.0,77.0688,77.0873,76.9764,77.078,66423.0
2019-02-11 11:40:00,83.45,83.61,83.42,83.61,77160.0,77.078,77.2258,77.0503,77.2258,77160.0
2019-02-11 11:50:00,83.61,83.61,83.49,83.6,89602.0,77.2258,77.2258,77.115,77.2166,89602.0
2019-02-11 12:00:00,83.59,83.71,83.57,83.67,78003.0,77.2073,77.3182,77.1889,77.2812,78003.0
2019-02-11 12:10:00,83.65,83.65,83.52,83.57,58334.0,77.2628,77.2628,77.1427,77.1889,58334.0
2019-02-11 12:20:00,83.57,83.69,83.55,83.66,57061.0,77.1889,77.2997,77.1704,77.272,57061.0
2019-02-11 12:30:00,83.66,83.69,83.55,83.57,45730.0,77.272,77.2997,77.1704,77.1889,45730.0
2019-02-11 12:40:00,83.56,83.6,83.54,83.54,39720.0,77.1796,77.2166,77.1612,77.1612,39720.0
2019-02-11 12:50:00,83.55,83.61,83.52,83.58,58766.0,77.1704,77.2258,77.1427,77.1981,58766.0
2019-02-11 13:00:00,83.57,83.64,83.53,83.6,30807.0,77.1889,77.2535,77.1519,77.2166,30807.0
2019-02-11 13:10:00,83.6,83.62,83.53,83.56,33277.0,77.2166,77.235,77.1519,77.1796,33277.0
2019-02-11 13:20:00,83.57,83.59,83.45,83.47,75199.0,77.1889,77.2073,77.078,77.0965,75199.0
2019-02-11 13:30:00,83.47,83.53,83.43,83.52,44998.0,77.0965,77.1519,77.0596,77.1427,44998.0
2019-02-11 13:40:00,83.52,83.53,83.4,83.45,45103.0,77.1427,77.1519,77.0318,77.078,45103.0
2019-02-11 13:50:00,83.44,83.5,83.42,83.48,53568.0,77.0688,77.1242,77.0503,77.1057,53568.0
2019-02-11 14:00:00,83.48,83.53,83.42,83.53,51950.0,77.1057,77.1519,77.0503,77.1519,51950.0
2019-02-11 14:10:00,83.53,83.53,83.33,83.34,69279.0,77.1519,77.1519,76.9672,76.9764,69279.0
2019-02-11 14:20:00,83.34,83.46,83.33,83.45,69255.0,76.9764,77.0873,76.9672,77.078,69255.0
2019-02-11 14:30:00,83.45,83.51,83.39,83.39,61834.0,77.078,77.1334,77.0226,77.0226,61834.0
2019-02-11 14:40:00,83.4,83.49,83.28,83.3,62192.0,77.0318,77.115,76.921,76.9395,62192.0
2019-02-11 14:50:00,83.3,83.46,83.29,83.42,52102.0,76.9395,77.0873,76.9302,77.0503,52102.0
2019-02-11 15:00:00,83.42,83.53,83.41,83.52,55827.0,77.0503,77.1519,77.0411,77.1427,55827.0
2019-02-11 15:10:00,83.52,83.61,83.46,83.53,91173.0,77.1427,77.2258,77.0873,77.1519,91173.0
2019-02-11 15:20:00,83.53,83.68,83.52,83.65,101859.0,77.1519,77.2905,77.1427,77.2628,101859.0
2019-02-11 15:30:00,83.65,83.66,83.49,83.53,115002.0,77.2628,77.272,77.115,77.1519,115002.0
2019-02-11 15:40:00,83.53,83.68,83.5,83.67,271282.0,77.1519,77.2905,77.1242,77.2812,271282.0
2019-02-11 15:50:00,83.67,83.83,83.64,83.67,746672.0,77.2812,77.429,77.2535,77.2812,746672.0
2019-02-12 09:30:00,83.97,84.13,83.62,84.09,388349.0,77.5583,77.7061,77.235,77.6692,388349.0
2019-02-12 09:40:00,84.07,84.38,83.96,84.19,131240.0,77.6507,77.937,77.5491,77.7615,131240.0
2019-02-12 09:50:00,84.2,84.32,84.04,84.04,126637.0,77.7708,77.8816,77.623,77.623,126637.0
2019-02-12 10:00:00,84.06,84.22,84.0,84.08,147081.0,77.6414,77.7892,77.586,77.6599,147081.0
2019-02-12 10:10:00,84.07,84.25,84.02,84.24,206082.0,77.6507,77.8169,77.6045,77.8077,206082.0
2019-02-12 10:20:00,84.26,84.39,84.17,84.31,88045.0,77.8262,77.9462,77.743,77.8724,88045.0
2019-02-12 10:30:00,84.3,84.48,84.3,84.37,86894.0,77.8631,78.0294,77.8631,77.9278,86894.0
2019-02-12 10:40:00,84.36,84.48,84.34,84.46,78670.0,77.9185,78.0294,77.9001,78.0109,78670.0
2019-02-12 10:50:00,84.47,84.58,84.44,84.53,99139.0,78.0201,78.1217,77.9924,78.0756,99139.0
2019-02-12 11:00:00,84.54,84.63,84.5,84.58,79038.0,78.0848,78.1679,78.0478,78.1217,79038.0
2019-02-12 11:10:00,84.58,84.63,84.48,84.59,95114.0,78.1217,78.1679,78.0294,78.131,95114.0
2019-02-12 11:20:00,84.58,84.62,84.51,84.52,55174.0,78.1217,78.1587,78.0571,78.0663,55174.0
2019-02-12 11:30:00,84.51,84.6,84.47,84.59,62588.0,78.0571,78.1402,78.0201,78.131,62588.0
2019-02-12 11:40:00,84.6,84.62,84.38,84.39,95171.0,78.1402,78.1587,77.937,77.9462,95171.0
2019-02-12 11:50:00,84.4,84.62,84.39,84.58,121594.0,77.9555,78.1587,77.9462,78.1217,121594.0
2019-02-12 12:00:00,84.58,84.61,84.49,84.55,62380.0,78.1217,78.1495,78.0386,78.094,62380.0
2019-02-12 12:10:00,84.56,84.58,84.41,84.45,97540.0,78.1033,78.1217,77.9647,78.0017,97540.0
2019-02-12 12:20:00,84.46,84.6,84.46,84.5,75193.0,78.0109,78.1402,78.0109,78.0478,75193.0
2019-02-12 12:30:00,84.51,84.61,84.5,84.61,74332.0,78.0571,78.1495,78.0478,78.1495,74332.0
2019-02-12 12:40:00,84.63,84.74,84.53,84.54,91552.0,78.1679,78.2695,78.0756,78.0848,91552.0
2019-02-12 12:50:00,84.54,84.63,84.52,84.55,60281.0,78.0848,78.1679,78.0663,78.094,60281.0
2019-02-12 13:00:00,84.56,84.59,84.53,84.56,58568.0,78.1033,78.131,78.0756,78.1033,58568.0
2019-02-12 13:10:00,84.56,84.58,84.48,84.54,51561.0,78.1033,78.1217,78.0294,78.0848,51561.0
2019-02-12 13:20:00,84.54,84.58,84.5,84.56,40204.0,78.0848,78.1217,78.0478,78.1033,40204.0
2019-02-12 13:30:00,84.56,84.59,84.5,84.53,52526.0,78.1033,78.131,78.0478,78.0756,52526.0
2019-02-12 13:40:00,84.54,84.63,84.5,84.62,63606.0,78.0848,78.1679,78.0478,78.1587,63606.0
2019-02-12 13:50:00,84.64,84.71,84.62,84.69,49479.0,78.1772,78.2418,78.1587,78.2233,49479.0
2019-02-12 14:00:00,84.68,84.68,84.61,84.66,62011.0,78.2141,78.2141,78.1495,78.1956,62011.0
2019-02-12 14:10:00,84.66,84.75,84.64,84.69,77146.0,78.1956,78.2788,78.1772,78.2233,77146.0
2019-02-12 14:20:00,84.7,84.75,84.66,84.74,63306.0,78.2326,78.2788,78.1956,78.2695,63306.0
2019-02-12 14:30:00,84.73,84.74,84.62,84.72,74013.0,78.2603,78.2695,78.1587,78.2511,74013.0
2019-02-12 14:40:00,84.73,84.79,84.69,84.76,91083.0,78.2603,78.3157,78.2233,78.288,91083.0
2019-02-12 14:50:00,84.76,84.8,84.7,84.7,76310.0,78.288,78.3249,78.2326,78.2326,76310.0
2019-02-12 15:00:00,84.7,84.82,84.7,84.78,96183.0,78.2326,78.3434,78.2326,78.3065,96183.0
2019-02-12 15:10:00,84.77,84.83,84.75,84.8,97235.0,78.2972,78.3527,78.2788,78.3249,97235.0
2019-02-12 15:20:00,84.81,84.81,84.76,84.77,86916.0,78.3342,78.3342,78.288,78.2972,86916.0
2019-02-12 15:30:00,84.78,84.84,84.7,84.71,139869.0,78.3065,78.3619,78.2326,78.2418,139869.0
2019-02-12 15:40:00,84.72,84.77,84.66,84.76,179187.0,78.2511,78.2972,78.1956,78.288,179187.0
2019-02-12 15:50:00,84.76,84.78,84.6,84.68,560754.0,78.288,78.3065,78.1402,78.2141,560754.0
2019-02-13 09:30:00,84.76,85.55,84.76,85.47,605898.0,78.288,79.0177,78.288,78.9438,605898.0
2019-02-13 09:40:00,85.46,85.51,85.01,85.16,91738.0,78.9345,78.9807,78.5189,78.6575,91738.0
2019-02-13 09:50:00,85.19,85.28,84.97,85.03,86788.0,78.6852,78.7683,78.482,78.5374,86788.0
2019-02-13 10:00:00,85.03,85.29,85.02,85.27,85172.0,78.5374,78.7775,78.5281,78.7591,85172.0
2019-02-13 10:10:00,85.27,85.45,85.24,85.42,72799.0,78.7591,78.9253,78.7313,78.8976,72799.0
2019-02-13 10:20:00,85.42,85.59,85.39,85.5,82497.0,78.8976,79.0546,78.8699,78.9715,82497.0
2019-02-13 10:30:00,85.52,85.55,85.34,85.38,134464.0,78.99,79.0177,78.8237,78.8607,134464.0
2019-02-13 10:40:00,85.38,85.46,85.31,85.43,89659.0,78.8607,78.9345,78.796,78.9068,89659.0
2019-02-13 10:50:00,85.44,85.51,85.4,85.42,124464.0,78.9161,78.9807,78.8791,78.8976,124464.0
2019-02-13 11:00:00,85.43,85.54,85.4,85.48,120559.0,78.9068,79.0084,78.8791,78.953,120559.0
2019-02-13 11:10:00,85.48,85.53,85.39,85.4,94267.0,78.953,78.9992,78.8699,78.8791,94267.0
2019-02-13 11:20:00,85.4,85.41,85.24,85.26,73140.0,78.8791,78.8884,78.7313,78.7498,73140.0
2019-02-13 11:30:00,85.25,85.26,85.09,85.13,168550.0,78.7406,78.7498,78.5928,78.6297,168550.0
2019-02-13 11:40:00,85.13,85.29,85.1,85.27,108057.0,78.6297,78.7775,78.602,78.7591,108057.0
2019-02-13 11:50:00,85.28,85.37,85.25,85.3,44978.0,78.7683,78.8514,78.7406,78.7868,44978.0
2019-02-13 12:00:00,85.31,85.35,85.24,85.25,42684.0,78.796,78.8329,78.7313,78.7406,42684.0
2019-02-13 12:10:00,85.26,85.29,85.22,85.23,45946.0,78.7498,78.7775,78.7129,78.7221,45946.0
2019-02-13 12:20:00,85.23,85.26,85.15,85.16,62269.0,78.7221,78.7498,78.6482,78.6575,62269.0
2019-02-13 12:30:00,85.16,85.19,85.11,85.13,84591.0,78.6575,78.6852,78.6113,78.6297,84591.0
2019-02-13 12:40:00,85.11,85.21,85.09,85.17,82216.0,78.6113,78.7036,78.5928,78.6667,82216.0
2019-02-13 12:50:00,85.17,85.17,84.99,85.04,84762.0,78.6667,78.6667,78.5004,78.5466,84762.0
2019-02-13 13:00:00,85.04,85.04,84.95,85.04,39109.0,78.5466,78.5466,78.4635,78.5466,39109.0
2019-02-13 13:10:00,85.04,85.09,85.02,85.08,41462.0,78.5466,78.5928,78.5281,78.5836,41462.0
2019-02-13 13:20:00,85.08,85.21,85.06,85.19,41996.0,78.5836,78.7036,78.5651,78.6852,41996.0
2019-02-13 13:30:00,85.19,85.2,85.14,85.15,38199.0,78.6852,78.6944,78.639,78.6482,38199.0
2019-02-13 13:40:00,85.15,85.19,85.13,85.15,35770.0,78.6482,78.6852,78.6297,78.6482,35770.0
2019-02-13 13:50:00,85.15,85.18,85.13,85.13,51549.0,78.6482,78.6759,78.6297,78.6297,51549.0
2019-02-13 14:00:00,85.14,85.17,85.1,85.12,45645.0,78.639,78.6667,78.602,78.6205,45645.0
2019-02-13 14:10:00,85.13,85.21,85.09,85.17,55414.0,78.6297,78.7036,78.5928,78.6667,55414.0
2019-02-13 14:20:00,85.17,85.21,85.13,85.2,43002.0,78.6667,78.7036,78.6297,78.6944,43002.0
2019-02-13 14:30:00,85.21,85.25,85.18,85.2,47628.0,78.7036,78.7406,78.6759,78.6944,47628.0
2019-02-13 14:40:00,85.2,85.25,85.17,85.2,64350.0,78.6944,78.7406,78.6667,78.6944,64350.0
2019-02-13 14:50:00,85.21,85.26,85.15,85.2,51308.0,78.7036,78.7498,78.6482,78.6944,51308.0
2019-02-13 15:00:00,85.19,85.26,85.19,85.21,69133.0,78.6852,78.7498,78.6852,78.7036,69133.0
2019-02-13 15:10:00,85.21,85.3,85.21,85.29,46960.0,78.7036,78.7868,78.7036,78.7775,46960.0
2019-02-13 15:20:00,85.3,85.39,85.29,85.39,97996.0,78.7868,78.8699,78.7775,78.8699,97996.0
2019-02-13 15:30:00,85.39,85.5,85.39,85.43,138281.0,78.8699,78.9715,78.8699,78.9068,138281.0
2019-02-13 15:40:00,85.43,85.45,85.29,85.35,245823.0,78.9068,78.9253,78.7775,78.8329,245823.0
2019-02-13 15:50:00,85.35,85.45,85.33,85.39,471627.0,78.8329,78.9253,78.8145,78.8699,471627.0
2019-02-14 09:30:00,84.61,84.64,83.7,83.98,340786.0,78.1495,78.1772,77.3089,77.5676,340786.0
2019-02-14 09:40:00,83.99,84.32,83.86,84.3,106195.0,77.5768,77.8816,77.4567,77.8631,106195.0
2019-02-14 09:50:00,84.28,84.44,84.14,84.42,141476.0,77.8446,77.9924,77.7153,77.974,141476.0
2019-02-14 10:00:00,84.42,84.7,84.34,84.64,95257.0,77.974,78.2326,77.9001,78.1772,95257.0
2019-02-14 10:10:00,84.64,84.81,84.58,84.81,73568.0,78.1772,78.3342,78.1217,78.3342,73568.0
2019-02-14 10:20:00,84.81,84.86,84.68,84.69,77617.0,78.3342,78.3804,78.2141,78.2233,77617.0
2019-02-14 10:30:00,84.7,84.82,84.39,84.53,119754.0,78.2326,78.3434,77.9462,78.0756,119754.0
2019-02-14 10:40:00,84.53,84.95,84.53,84.84,192994.0,78.0756,78.4635,78.0756,78.3619,192994.0
2019-02-14 10:50:00,84.86,84.87,84.74,84.82,60161.0,78.3804,78.3896,78.2695,78.3434,60161.0
2019-02-14 11:00:00,84.82,84.85,84.75,84.77,52838.0,78.3434,78.3711,78.2788,78.2972,52838.0
2019-02-14 11:10:00,84.78,84.9,84.77,84.89,72460.0,78.3065,78.4173,78.2972,78.4081,72460.0
2019-02-14 11:20:00,84.88,84.9,84.74,84.76,90611.0,78.3988,78.4173,78.2695,78.288,90611.0
2019-02-14 11:30:00,84.76,84.79,84.68,84.75,117970.0,78.288,78.3157,78.2141,78.2788,117970.0
2019-02-14 11:40:00,84.74,84.92,84.72,84.91,61205.0,78.2695,78.4358,78.2511,78.4265,61205.0
2019-02-14 11:50:00,84.91,84.92,84.79,84.85,55533.0,78.4265,78.4358,78.3157,78.3711,55533.0
2019-02-14 12:00:00,84.86,85.02,84.81,84.99,66573.0,78.3804,78.5281,78.3342,78.5004,66573.0
2019-02-14 12:10:00,85.0,85.02,84.92,85.01,59846.0,78.5097,78.5281,78.4358,78.5189,59846.0
2019-02-14 12:20:00,85.01,85.14,85.0,85.04,72408.0,78.5189,78.639,78.5097,78.5466,72408.0
2019-02-14 12:30:00,85.04,85.04,84.9,84.92,50773.0,78.5466,78.5466,78.4173,78.4358,50773.0
2019-02-14 12:40:00,84.92,84.95,84.87,84.89,72125.0,78.4358,78.4635,78.3896,78.4081,72125.0
2019-02-14 12:50:00,84.88,84.91,84.84,84.87,56976.0,78.3988,78.4265,78.3619,78.3896,56976.0
2019-02-14 13:00:00,84.88,84.9,84.83,84.88,37231.0,78.3988,78.4173,78.3527,78.3988,37231.0
2019-02-14 13:10:00,84.88,84.89,84.77,84.77,34963.0,78.3988,78.4081,78.2972,78.2972,34963.0
2019-02-14 13:20:00,84.78,84.86,84.75,84.84,38087.0,78.3065,78.3804,78.2788,78.3619,38087.0
2019-02-14 13:30:00,84.85,84.9,84.83,84.86,42858.0,78.3711,78.4173,78.3527,78.3804,42858.0
2019-02-14 13:40:00,84.86,84.9,84.81,84.82,38817.0,78.3804,78.4173,78.3342,78.3434,38817.0
2019-02-14 13:50:00,84.83,84.84,84.76,84.77,38609.0,78.3527,78.3619,78.288,78.2972,38609.0
2019-02-14 14:00:00,84.76,84.92,84.74,84.92,106903.0,78.288,78.4358,78.2695,78.4358,106903.0
2019-02-14 14:10:00,84.92,84.98,84.88,84.92,38815.0,78.4358,78.4912,78.3988,78.4358,38815.0
2019-02-14 14:20:00,84.91,84.93,84.86,84.87,37417.0,78.4265,78.445,78.3804,78.3896,37417.0
2019-02-14 14:30:00,84.87,84.92,84.84,84.89,54226.0,78.3896,78.4358,78.3619,78.4081,54226.0
2019-02-14 14:40:00,84.88,84.95,84.87,84.92,54056.0,78.3988,78.4635,78.3896,78.4358,54056.0
2019-02-14 14:50:00,84.91,84.92,84.77,84.8,67189.0,78.4265,78.4358,78.2972,78.3249,67189.0
2019-02-14 15:00:00,84.79,84.99,84.78,84.84,73852.0,78.3157,78.5004,78.3065,78.3619,73852.0
2019-02-14 15:10:00,84.84,84.88,84.77,84.81,57678.0,78.3619,78.3988,78.2972,78.3342,57678.0
2019-02-14 15:20:00,84.81,84.82,84.62,84.64,174445.0,78.3342,78.3434,78.1587,78.1772,174445.0
2019-02-14 15:30:00,84.65,84.84,84.63,84.83,129639.0,78.1864,78.3619,78.1679,78.3527,129639.0
2019-02-14 15:40:00,84.83,84.86,84.69,84.7,136369.0,78.3527,78.3804,78.2233,78.2326,136369.0
2019-02-14 15:50:00,84.7,84.72,84.61,84.68,365194.0,78.2326,78.2511,78.1495,78.2141,365194.0
2019-02-15 09:30:00,85.49,85.63,85.24,85.45,487097.0,78.9623,79.0916,78.7313,78.9253,487097.0
2019-02-15 09:40:00,85.43,85.62,85.35,85.62,96478.0,78.9068,79.0823,78.8329,79.0823,96478.0
2019-02-15 09:50:00,85.63,85.64,85.41,85.55,92181.0,79.0916,79.1008,78.8884,79.0177,92181.0
2019-02-15 10:00:00,85.55,85.64,85.46,85.62,75639.0,79.0177,79.1008,78.9345,79.0823,75639.0
2019-02-15 10:10:00,85.63,85.69,85.58,85.61,102588.0,79.0916,79.147,79.0454,79.0731,102588.0
2019-02-15 10:20:00,85.61,85.78,85.58,85.71,117745.0,79.0731,79.2301,79.0454,79.1655,117745.0
2019-02-15 10:30:00,85.72,85.74,85.58,85.62,99911.0,79.1747,79.1932,79.0454,79.0823,99911.0
2019-02-15 10:40:00,85.62,85.76,85.6,85.71,98830.0,79.0823,79.2116,79.0639,79.1655,98830.0
2019-02-15 10:50:00,85.71,85.71,85.38,85.42,72603.0,79.1655,79.1655,78.8607,78.8976,72603.0
2019-02-15 11:00:00,85.42,85.52,85.31,85.33,98758.0,78.8976,78.99,78.796,78.8145,98758.0
2019-02-15 11:10:00,85.34,85.38,85.29,85.36,62779.0,78.8237,78.8607,78.7775,78.8422,62779.0
2019-02-15 11:20:00,85.34,85.43,85.31,85.41,79070.0,78.8237,78.9068,78.796,78.8884,79070.0
2019-02-15 11:30:00,85.41,85.44,85.31,85.4,84325.0,78.8884,78.9161,78.796,78.8791,84325.0
2019-02-15 11:40:00,85.42,85.45,85.34,85.44,83605.0,78.8976,78.9253,78.8237,78.9161,83605.0
2019-02-15 11:50:00,85.44,85.47,85.39,85.41,87018.0,78.9161,78.9438,78.8699,78.8884,87018.0
2019-02-15 12:00:00,85.41,85.44,85.33,85.44,52316.0,78.8884,78.9161,78.8145,78.9161,52316.0
2019-02-15 12:10:00,85.43,85.48,85.42,85.42,60835.0,78.9068,78.953,78.8976,78.8976,60835.0
2019-02-15 12:20:00,85.42,85.45,85.38,85.4,44393.0,78.8976,78.9253,78.8607,78.8791,44393.0
2019-02-15 12:30:00,85.4,85.42,85.31,85.35,41403.0,78.8791,78.8976,78.796,78.8329,41403.0
2019-02-15 12:40:00,85.36,85.41,85.31,85.38,41192.0,78.8422,78.8884,78.796,78.8607,41192.0
2019-02-15 12:50:00,85.38,85.41,85.33,85.4,50347.0,78.8607,78.8884,78.8145,78.8791,50347.0
2019-02-15 13:00:00,85.39,85.43,85.28,85.33,63360.0,78.8699,78.9068,78.7683,78.8145,63360.0
2019-02-15 13:10:00,85.34,85.4,85.27,85.27,140832.0,78.8237,78.8791,78.7591,78.7591,140832.0
2019-02-15 13:20:00,85.28,85.28,85.14,85.22,66118.0,78.7683,78.7683,78.639,78.7129,66118.0
2019-02-15 13:30:00,85.22,85.3,85.2,85.26,59985.0,78.7129,78.7868,78.6944,78.7498,59985.0
2019-02-15 13:40:00,85.27,85.27,85.16,85.2,85484.0,78.7591,78.7591,78.6575,78.6944,85484.0
2019-02-15 13:50:00,85.2,85.27,85.11,85.12,60368.0,78.6944,78.7591,78.6113,78.6205,60368.0
2019-02-15 14:00:00,85.11,85.28,85.1,85.28,49597.0,78.6113,78.7683,78.602,78.7683,49597.0
2019-02-15 14:10:00,85.28,85.32,85.24,85.26,42373.0,78.7683,78.8052,78.7313,78.7498,42373.0
2019-02-15 14:20:00,85.26,85.28,85.13,85.15,56836.0,78.7498,78.7683,78.6297,78.6482,56836.0
2019-02-15 14:30:00,85.16,85.22,85.11,85.22,84126.0,78.6575,78.7129,78.6113,78.7129,84126.0
2019-02-15 14:40:00,85.21,85.25,85.17,85.17,48617.0,78.7036,78.7406,78.6667,78.6667,48617.0
2019-02-15 14:50:00,85.17,85.27,85.12,85.26,145310.0,78.6667,78.7591,78.6205,78.7498,145310.0
2019-02-15 15:00:00,85.26,85.34,85.1,85.22,246178.0,78.7498,78.8237,78.602,78.7129,246178.0
2019-02-15 15:10:00,85.21,85.22,85.11,85.17,95615.0,78.7036,78.7129,78.6113,78.6667,95615.0
2019-02-15 15:20:00,85.16,85.23,85.16,85.2,63091.0,78.6575,78.7221,78.6575,78.6944,63091.0
2019-02-15 15:30:00,85.21,85.27,85.16,85.24,123630.0,78.7036,78.7591,78.6575,78.7313,123630.0
2019-02-15 15:40:00,85.23,85.39,85.18,85.31,247753.0,78.7221,78.8699,78.6759,78.796,247753.0
2019-02-15 15:50:00,85.31,85.4,85.2,85.37,835904.0,78.796,78.8791,78.6944,78.8514,835904.0
2019-02-19 09:30:00,84.58,85.05,84.58,84.86,310730.0,78.1217,78.5559,78.1217,78.3804,310730.0
2019-02-19 09:40:00,84.84,84.9,84.75,84.89,107998.0,78.3619,78.4173,78.2788,78.4081,107998.0
2019-02-19 09:50:00,84.89,85.0,84.83,84.93,164528.0,78.4081,78.5097,78.3527,78.445,164528.0
2019-02-19 10:00:00,84.93,85.03,84.75,84.79,171719.0,78.445,78.5374,78.2788,78.3157,171719.0
2019-02-19 10:10:00,84.79,84.88,84.53,84.55,117970.0,78.3157,78.3988,78.0756,78.094,117970.0
2019-02-19 10:20:00,84.56,84.71,84.46,84.69,91996.0,78.1033,78.2418,78.0109,78.2233,91996.0
2019-02-19 10:30:00,84.69,84.69,84.53,84.6,54075.0,78.2233,78.2233,78.0756,78.1402,54075.0
2019-02-19 10:40:00,84.61,84.7,84.61,84.65,68943.0,78.1495,78.2326,78.1495,78.1864,68943.0
2019-02-19 10:50:00,84.65,84.77,84.64,84.77,105294.0,78.1864,78.2972,78.1772,78.2972,105294.0
2019-02-19 11:00:00,84.77,84.8,84.68,84.75,75959.0,78.2972,78.3249,78.2141,78.2788,75959.0
2019-02-19 11:10:00,84.75,84.76,84.68,84.73,98575.0,78.2788,78.288,78.2141,78.2603,98575.0
2019-02-19 11:20:00,84.73,84.77,84.69,84.71,91625.0,78.2603,78.2972,78.2233,78.2418,91625.0
2019-02-19 11:30:00,84.71,84.76,84.68,84.71,43310.0,78.2418,78.288,78.2141,78.2418,43310.0
2019-02-19 11:40:00,84.71,84.8,84.7,84.79,86112.0,78.2418,78.3249,78.2326,78.3157,86112.0
2019-02-19 11:50:00,84.78,84.96,84.77,84.94,62098.0,78.3065,78.4727,78.2972,78.4543,62098.0
2019-02-19 12:00:00,84.94,84.94,84.83,84.85,32754.0,78.4543,78.4543,78.3527,78.3711,32754.0
2019-02-19 12:10:00,84.86,84.86,84.77,84.82,52275.0,78.3804,78.3804,78.2972,78.3434,52275.0
2019-02-19 12:20:00,84.82,84.82,84.75,84.78,80043.0,78.3434,78.3434,78.2788,78.3065,80043.0
2019-02-19 12:30:00,84.78,84.81,84.76,84.79,121200.0,78.3065,78.3342,78.288,78.3157,121200.0
2019-02-19 12:40:00,84.79,84.9,84.79,84.86,40259.0,78.3157,78.4173,78.3157,78.3804,40259.0
2019-02-19 12:50:00,84.85,84.91,84.82,84.87,36312.0,78.3711,78.4265,78.3434,78.3896,36312.0
2019-02-19 13:00:00,84.87,84.87,84.81,84.84,36998.0,78.3896,78.3896,78.3342,78.3619,36998.0
2019-02-19 13:10:00,84.84,84.92,84.8,84.88,31342.0,78.3619,78.4358,78.3249,78.3988,31342.0
2019-02-19 13:20:00,84.89,84.92,84.85,84.87,34936.0,78.4081,78.4358,78.3711,78.3896,34936.0
2019-02-19 13:30:00,84.86,84.89,84.83,84.88,33131.0,78.3804,78.4081,78.3527,78.3988,33131.0
2019-02-19 13:40:00,84.87,84.89,84.83,84.84,43465.0,78.3896,78.4081,78.3527,78.3619,43465.0
2019-02-19 13:50:00,84.84,84.93,84.83,84.91,36042.0,78.3619,78.445,78.3527,78.4265,36042.0
2019-02-19 14:00:00,84.91,85.01,84.9,85.0,40694.0,78.4265,78.5189,78.4173,78.5097,40694.0
2019-02-19 14:10:00,85.02,85.03,84.94,84.98,39553.0,78.5281,78.5374,78.4543,78.4912,39553.0
2019-02-19 14:20:00,84.97,85.01,84.96,84.98,65822.0,78.482,78.5189,78.4727,78.4912,65822.0
2019-02-19 14:30:00,84.99,85.03,84.96,84.98,60731.0,78.5004,78.5374,78.4727,78.4912,60731.0
2019-02-19 14:40:00,84.98,85.05,84.98,85.0,95834.0,78.4912,78.5559,78.4912,78.5097,95834.0
2019-02-19 14:50:00,84.99,85.04,84.96,85.01,55196.0,78.5004,78.5466,78.4727,78.5189,55196.0
2019-02-19 15:00:00,85.0,85.02,84.96,84.99,72611.0,78.5097,78.5281,78.4727,78.5004,72611.0
2019-02-19 15:10:00,84.99,85.01,84.92,84.92,59632.0,78.5004,78.5189,78.4358,78.4358,59632.0
2019-02-19 15:20:00,84.92,84.93,84.8,84.82,85504.0,78.4358,78.445,78.3249,78.3434,85504.0
2019-02-19 15:30:00,84.81,84.9,84.76,84.77,209745.0,78.3342,78.4173,78.288,78.2972,209745.0
2019-02-19 15:40:00,84.78,84.8,84.71,84.71,229057.0,78.3065,78.3249,78.2418,78.2418,229057.0
2019-02-19 15:50:00,84.71,84.75,84.54,84.58,445798.0,78.2418,78.2788,78.0848,78.1217,445798.0
2019-02-20 09:30:00,84.63,84.85,84.44,84.55,148443.0,78.1679,78.3711,77.9924,78.094,148443.0
2019-02-20 09:40:00,84.54,84.78,84.5,84.75,75217.0,78.0848,78.3065,78.0478,78.2788,75217.0
2019-02-20 09:50:00,84.76,84.92,84.74,84.92,55960.0,78.288,78.4358,78.2695,78.4358,55960.0
2019-02-20 10:00:00,84.93,84.95,84.61,84.66,117986.0,78.445,78.4635,78.1495,78.1956,117986.0
2019-02-20 10:10:00,84.64,84.64,84.35,84.47,109721.0,78.1772,78.1772,77.9093,78.0201,109721.0
2019-02-20 10:20:00,84.46,84.52,84.35,84.38,125391.0,78.0109,78.0663,77.9093,77.937,125391.0
2019-02-20 10:30:00,84.39,84.57,84.39,84.46,55616.0,77.9462,78.1125,77.9462,78.0109,55616.0
2019-02-20 10:40:00,84.48,84.58,84.47,84.49,43330.0,78.0294,78.1217,78.0201,78.0386,43330.0
2019-02-20 10:50:00,84.49,84.55,84.44,84.46,54046.0,78.0386,78.094,77.9924,78.0109,54046.0
2019-02-20 11:00:00,84.45,84.65,84.45,84.65,38772.0,78.0017,78.1864,78.0017,78.1864,38772.0
2019-02-20 11:10:00,84.65,84.68,84.59,84.67,37319.0,78.1864,78.2141,78.131,78.2049,37319.0
2019-02-20 11:20:00,84.67,84.7,84.62,84.63,45481.0,78.2049,78.2326,78.1587,78.1679,45481.0
2019-02-20 11:30:00,84.63,84.72,84.58,84.65,62514.0,78.1679,78.2511,78.1217,78.1864,62514.0
2019-02-20 11:40:00,84.64,84.76,84.63,84.66,53406.0,78.1772,78.288,78.1679,78.1956,53406.0
2019-02-20 11:50:00,84.65,84.74,84.64,84.69,52674.0,78.1864,78.2695,78.1772,78.2233,52674.0
2019-02-20 12:00:00,84.69,84.72,84.62,84.68,62256.0,78.2233,78.2511,78.1587,78.2141,62256.0
2019-02-20 12:10:00,84.69,84.75,84.67,84.7,47549.0,78.2233,78.2788,78.2049,78.2326,47549.0
2019-02-20 12:20:00,84.7,84.74,84.62,84.64,58445.0,78.2326,78.2695,78.1587,78.1772,58445.0
2019-02-20 12:30:00,84.63,84.66,84.56,84.63,67099.0,78.1679,78.1956,78.1033,78.1679,67099.0
2019-02-20 12:40:00,84.64,84.72,84.64,84.67,47137.0,78.1772,78.2511,78.1772,78.2049,47137.0
2019-02-20 12:50:00,84.67,84.67,84.55,84.57,32947.0,78.2049,78.2049,78.094,78.1125,32947.0
2019-02-20 13:00:00,84.58,84.62,84.57,84.57,26516.0,78.1217,78.1587,78.1125,78.1125,26516.0
2019-02-20 13:10:00,84.57,84.58,84.52,84.55,33507.0,78.1125,78.1217,78.0663,78.094,33507.0
2019-02-20 13:20:00,84.54,84.75,84.53,84.75,40619.0,78.0848,78.2788,78.0756,78.2788,40619.0
2019-02-20 13:30:00,84.74,84.77,84.72,84.75,51716.0,78.2695,78.2972,78.2511,78.2788,51716.0
2019-02-20 13:40:00,84.75,84.86,84.73,84.85,30899.0,78.2788,78.3804,78.2603,78.3711,30899.0
2019-02-20 13:50:00,84.85,84.92,84.81,84.89,45021.0,78.3711,78.4358,78.3342,78.4081,45021.0
2019-02-20 14:00:00,84.89,84.93,84.73,84.74,81482.0,78.4081,78.445,78.2603,78.2695,81482.0
2019-02-20 14:10:00,84.75,84.76,84.59,84.61,56028.0,78.2788,78.288,78.131,78.1495,56028.0
2019-02-20 14:20:00,84.6,84.67,84.49,84.66,48582.0,78.1402,78.2049,78.0386,78.1956,48582.0
2019-02-20 14:30:00,84.68,84.87,84.67,84.82,55510.0,78.2141,78.3896,78.2049,78.3434,55510.0
2019-02-20 14:40:00,84.84,84.9,84.79,84.89,40773.0,78.3619,78.4173,78.3157,78.4081,40773.0
2019-02-20 14:50:00,84.88,84.92,84.85,84.91,43027.0,78.3988,78.4358,78.3711,78.4265,43027.0
2019-02-20 15:00:00,84.91,84.92,84.85,84.89,53058.0,78.4265,78.4358,78.3711,78.4081,53058.0
2019-02-20 15:10:00,84.89,84.94,84.84,84.89,47483.0,78.4081,78.4543,78.3619,78.4081,47483.0
2019-02-20 15:20:00,84.89,84.95,84.86,84.88,54016.0,78.4081,78.4635,78.3804,78.3988,54016.0
2019-02-20 15:30:00,84.88,84.94,84.84,84.91,79772.0,78.3988,78.4543,78.3619,78.4265,79772.0
2019-02-20 15:40:00,84.92,84.94,84.79,84.85,150952.0,78.4358,78.4543,78.3157,78.3711,150952.0
2019-02-20 15:50:00,84.84,84.87,84.71,84.86,349328.0,78.3619,78.3896,78.2418,78.3804,349328.0
2019-02-21 09:30:00,83.57,84.15,83.42,83.95,685958.0,77.1889,77.7246,77.0503,77.5398,685958.0
2019-02-21 09:40:00,83.97,84.1,83.75,84.06,425048.0,77.5583,77.6784,77.3551,77.6414,425048.0
2019-02-21 09:50:00,84.07,84.16,83.94,84.02,163300.0,77.6507,77.7338,77.5306,77.6045,163300.0
2019-02-21 10:00:00,84.0,84.03,83.82,83.9,179726.0,77.586,77.6137,77.4198,77.4937,179726.0
2019-02-21 10:10:00,83.91,84.02,83.87,84.02,233171.0,77.5029,77.6045,77.466,77.6045,233171.0
2019-02-21 10:20:00,84.01,84.08,83.76,83.77,217387.0,77.5953,77.6599,77.3644,77.3736,217387.0
2019-02-21 10:30:00,83.76,83.77,83.5,83.53,245209.0,77.3644,77.3736,77.1242,77.1519,245209.0
2019-02-21 10:40:00,83.53,83.61,83.5,83.52,174192.0,77.1519,77.2258,77.1242,77.1427,174192.0
2019-02-21 10:50:00,83.52,83.67,83.45,83.48,267804.0,77.1427,77.2812,77.078,77.1057,267804.0
2019-02-21 11:00:00,83.47,83.6,83.35,83.6,177973.0,77.0965,77.2166,76.9857,77.2166,177973.0
2019-02-21 11:10:00,83.59,83.63,83.51,83.52,150540.0,77.2073,77.2443,77.1334,77.1427,150540.0
2019-02-21 11:20:00,83.53,83.55,83.35,83.48,144918.0,77.1519,77.1704,76.9857,77.1057,144918.0
2019-02-21 11:30:00,83.49,83.69,83.47,83.67,107934.0,77.115,77.2997,77.0965,77.2812,107934.0
2019-02-21 11:40:00,83.67,83.73,83.54,83.57,104885.0,77.2812,77.3366,77.1612,77.1889,104885.0
2019-02-21 11:50:00,83.57,83.71,83.55,83.65,102206.0,77.1889,77.3182,77.1704,77.2628,102206.0
2019-02-21 12:00:00,83.65,83.79,83.63,83.73,96930.0,77.2628,77.3921,77.2443,77.3366,96930.0
2019-02-21 12:10:00,83.73,83.78,83.65,83.72,80042.0,77.3366,77.3828,77.2628,77.3274,80042.0
2019-02-21 12:20:00,83.72,83.82,83.71,83.81,83241.0,77.3274,77.4198,77.3182,77.4105,83241.0
2019-02-21 12:30:00,83.81,83.89,83.79,83.87,174501.0,77.4105,77.4844,77.3921,77.466,174501.0
2019-02-21 12:40:00,83.87,83.99,83.87,83.94,147519.0,77.466,77.5768,77.466,77.5306,147519.0
2019-02-21 12:50:00,83.94,83.97,83.9,83.96,64868.0,77.5306,77.5583,77.4937,77.5491,64868.0
2019-02-21 13:00:00,83.96,83.97,83.78,83.81,121970.0,77.5491,77.5583,77.3828,77.4105,121970.0
2019-02-21 13:10:00,83.81,83.86,83.78,83.8,75334.0,77.4105,77.4567,77.3828,77.4013,75334.0
2019-02-21 13:20:00,83.79,83.81,83.72,83.73,81767.0,77.3921,77.4105,77.3274,77.3366,81767.0
2019-02-21 13:30:00,83.73,83.76,83.7,83.72,91945.0,77.3366,77.3644,77.3089,77.3274,91945.0
2019-02-21 13:40:00,83.71,83.72,83.66,83.68,59777.0,77.3182,77.3274,77.272,77.2905,59777.0
2019-02-21 13:50:00,83.69,83.72,83.63,83.69,100667.0,77.2997,77.3274,77.2443,77.2997,100667.0
2019-02-21 14:00:00,83.69,83.76,83.68,83.7,88363.0,77.2997,77.3644,77.2905,77.3089,88363.0
2019-02-21 14:10:00,83.7,83.71,83.62,83.65,77089.0,77.3089,77.3182,77.235,77.2628,77089.0
2019-02-21 14:20:00,83.65,83.67,83.54,83.55,125392.0,77.2628,77.2812,77.1612,77.1704,125392.0
2019-02-21 14:30:00,83.55,83.64,83.54,83.59,114141.0,77.1704,77.2535,77.1612,77.2073,114141.0
2019-02-21 14:40:00,83.59,83.61,83.5,83.53,101037.0,77.2073,77.2258,77.1242,77.1519,101037.0
2019-02-21 14:50:00,83.53,83.54,83.47,83.54,92101.0,77.1519,77.1612,77.0965,77.1612,92101.0
2019-02-21 15:00:00,83.54,83.72,83.51,83.68,112493.0,77.1612,77.3274,77.1334,77.2905,112493.0
2019-02-21 15:10:00,83.68,83.75,83.67,83.72,70032.0,77.2905,77.3551,77.2812,77.3274,70032.0
2019-02-21 15:20:00,83.73,83.78,83.68,83.71,99787.0,77.3366,77.3828,77.2905,77.3182,99787.0
2019-02-21 15:30:00,83.72,83.73,83.56,83.7,149477.0,77.3274,77.3366,77.1796,77.3089,149477.0
2019-02-21 15:40:00,83.7,83.84,83.66,83.83,195085.0,77.3089,77.4382,77.272,77.429,195085.0
2019-02-21 15:50:00,83.83,84.02,83.82,83.95,423608.0,77.429,77.6045,77.4198,77.5398,423608.0
2019-02-22 09:30:00,84.2,84.54,84.03,84.5,273835.0,77.7708,78.0848,77.6137,78.0478,273835.0
2019-02-22 09:40:00,84.48,84.54,84.3,84.45,125885.0,78.0294,78.0848,77.8631,78.0017,125885.0
2019-02-22 09:50:00,84.43,84.54,84.23,84.54,133549.0,77.9832,78.0848,77.7985,78.0848,133549.0
2019-02-22 10:00:00,84.54,84.69,84.46,84.5,153907.0,78.0848,78.2233,78.0109,78.0478,153907.0
2019-02-22 10:10:00,84.5,84.61,84.37,84.55,108601.0,78.0478,78.1495,77.9278,78.094,108601.0
2019-02-22 10:20:00,84.55,84.65,84.53,84.58,90439.0,78.094,78.1864,78.0756,78.1217,90439.0
2019-02-22 10:30:00,84.58,84.69,84.52,84.64,94592.0,78.1217,78.2233,78.0663,78.1772,94592.0
2019-02-22 10:40:00,84.65,84.74,84.59,84.72,90631.0,78.1864,78.2695,78.131,78.2511,90631.0
2019-02-22 10:50:00,84.73,84.87,84.68,84.77,87322.0,78.2603,78.3896,78.2141,78.2972,87322.0
2019-02-22 11:00:00,84.77,84.79,84.69,84.78,81797.0,78.2972,78.3157,78.2233,78.3065,81797.0
2019-02-22 11:10:00,84.79,84.99,84.78,84.98,68354.0,78.3157,78.5004,78.3065,78.4912,68354.0
2019-02-22 11:20:00,84.99,85.02,84.9,84.98,117337.0,78.5004,78.5281,78.4173,78.4912,117337.0
2019-02-22 11:30:00,84.97,85.01,84.81,84.9,96232.0,78.482,78.5189,78.3342,78.4173,96232.0
2019-02-22 11:40:00,84.89,84.9,84.69,84.77,69891.0,78.4081,78.4173,78.2233,78.2972,69891.0
2019-02-22 11:50:00,84.77,84.84,84.63,84.82,57704.0,78.2972,78.3619,78.1679,78.3434,57704.0
2019-02-22 12:00:00,84.82,84.92,84.8,84.9,35620.0,78.3434,78.4358,78.3249,78.4173,35620.0
2019-02-22 12:10:00,84.89,84.9,84.79,84.8,54031.0,78.4081,78.4173,78.3157,78.3249,54031.0
2019-02-22 12:20:00,84.8,84.86,84.79,84.85,46846.0,78.3249,78.3804,78.3157,78.3711,46846.0
2019-02-22 12:30:00,84.86,84.89,84.77,84.79,29744.0,78.3804,78.4081,78.2972,78.3157,29744.0
2019-02-22 12:40:00,84.8,84.83,84.77,84.82,27544.0,78.3249,78.3527,78.2972,78.3434,27544.0
2019-02-22 12:50:00,84.81,84.83,84.74,84.79,36776.0,78.3342,78.3527,78.2695,78.3157,36776.0
2019-02-22 13:00:00,84.78,84.83,84.75,84.81,32286.0,78.3065,78.3527,78.2788,78.3342,32286.0
2019-02-22 13:10:00,84.81,84.83,84.73,84.8,52015.0,78.3342,78.3527,78.2603,78.3249,52015.0
2019-02-22 13:20:00,84.81,84.82,84.75,84.81,23512.0,78.3342,78.3434,78.2788,78.3342,23512.0
2019-02-22 13:30:00,84.81,84.82,84.74,84.76,36715.0,78.3342,78.3434,78.2695,78.288,36715.0
2019-02-22 13:40:00,84.75,84.78,84.73,84.76,35336.0,78.2788,78.3065,78.2603,78.288,35336.0
2019-02-22 13:50:00,84.76,84.76,84.64,84.65,41746.0,78.288,78.288,78.1772,78.1864,41746.0
2019-02-22 14:00:00,84.64,84.76,84.64,84.74,48357.0,78.1772,78.288,78.1772,78.2695,48357.0
2019-02-22 14:10:00,84.74,84.79,84.72,84.73,36949.0,78.2695,78.3157,78.2511,78.2603,36949.0
2019-02-22 14:20:00,84.72,84.76,84.71,84.74,29006.0,78.2511,78.288,78.2418,78.2695,29006.0
2019-02-22 14:30:00,84.75,84.8,84.59,84.62,65593.0,78.2788,78.3249,78.131,78.1587,65593.0
2019-02-22 14:40:00,84.62,84.62,84.4,84.4,138842.0,78.1587,78.1587,77.9555,77.9555,138842.0
2019-02-22 14:50:00,84.4,84.44,84.34,84.4,71806.0,77.9555,77.9924,77.9001,77.9555,71806.0
2019-02-22 15:00:00,84.39,84.48,84.37,84.46,64782.0,77.9462,78.0294,77.9278,78.0109,64782.0
2019-02-22 15:10:00,84.46,84.49,84.42,84.48,46126.0,78.0109,78.0386,77.974,78.0294,46126.0
2019-02-22 15:20:00,84.47,84.6,84.46,84.6,54013.0,78.0201,78.1402,78.0109,78.1402,54013.0
2019-02-22 15:30:00,84.58,84.67,84.54,84.62,99526.0,78.1217,78.2049,78.0848,78.1587,99526.0
2019-02-22 15:40:00,84.62,84.77,84.61,84.72,121781.0,78.1587,78.2972,78.1495,78.2511,121781.0
2019-02-22 15:50:00,84.73,84.79,84.65,84.76,285376.0,78.2603,78.3157,78.1864,78.288,285376.0
2019-02-25 09:30:00,85.39,85.73,85.0,85.06,308734.0,78.8699,79.1839,78.5097,78.5651,308734.0
2019-02-25 09:40:00,85.06,85.31,85.0,85.24,116723.0,78.5651,78.796,78.5097,78.7313,116723.0
2019-02-25 09:50:00,85.24,85.3,85.08,85.1,123226.0,78.7313,78.7868,78.5836,78.602,123226.0
2019-02-25 10:00:00,85.1,85.17,85.04,85.11,100883.0,78.602,78.6667,78.5466,78.6113,100883.0
2019-02-25 10:10:00,85.1,85.29,85.07,85.27,100646.0,78.602,78.7775,78.5743,78.7591,100646.0
2019-02-25 10:20:00,85.27,85.31,85.09,85.1,141131.0,78.7591,78.796,78.5928,78.602,141131.0
2019-02-25 10:30:00,85.12,85.39,85.12,85.33,133640.0,78.6205,78.8699,78.6205,78.8145,133640.0
2019-02-25 10:40:00,85.34,85.46,85.3,85.45,80360.0,78.8237,78.9345,78.7868,78.9253,80360.0
2019-02-25 10:50:00,85.46,85.59,85.45,85.56,73388.0,78.9345,79.0546,78.9253,79.0269,73388.0
2019-02-25 11:00:00,85.56,85.57,85.49,85.5,79277.0,79.0269,79.0361,78.9623,78.9715,79277.0
2019-02-25 11:10:00,85.51,85.55,85.44,85.44,41996.0,78.9807,79.0177,78.9161,78.9161,41996.0
2019-02-25 11:20:00,85.44,85.48,85.37,85.44,52624.0,78.9161,78.953,78.8514,78.9161,52624.0
2019-02-25 11:30:00,85.43,85.46,85.4,85.42,42941.0,78.9068,78.9345,78.8791,78.8976,42941.0
2019-02-25 11:40:00,85.41,85.53,85.38,85.53,60327.0,78.8884,78.9992,78.8607,78.9992,60327.0
2019-02-25 11:50:00,85.52,85.58,85.49,85.57,66071.0,78.99,79.0454,78.9623,79.0361,66071.0
2019-02-25 12:00:00,85.56,85.61,85.47,85.54,66233.0,79.0269,79.0731,78.9438,79.0084,66233.0
2019-02-25 12:10:00,85.54,85.62,85.53,85.55,48187.0,79.0084,79.0823,78.9992,79.0177,48187.0
2019-02-25 12:20:00,85.56,85.56,85.49,85.54,90371.0,79.0269,79.0269,78.9623,79.0084,90371.0
2019-02-25 12:30:00,85.53,85.65,85.51,85.65,116141.0,78.9992,79.11,78.9807,79.11,116141.0
2019-02-25 12:40:00,85.65,85.67,85.52,85.55,190313.0,79.11,79.1285,78.99,79.0177,190313.0
2019-02-25 12:50:00,85.55,85.55,85.39,85.47,55033.0,79.0177,79.0177,78.8699,78.9438,55033.0
2019-02-25 13:00:00,85.47,85.51,85.45,85.46,56441.0,78.9438,78.9807,78.9253,78.9345,56441.0
2019-02-25 13:10:00,85.46,85.48,85.39,85.39,50435.0,78.9345,78.953,78.8699,78.8699,50435.0
2019-02-25 13:20:00,85.4,85.4,85.15,85.15,62831.0,78.8791,78.8791,78.6482,78.6482,62831.0
2019-02-25 13:30:00,85.15,85.15,84.97,84.98,85694.0,78.6482,78.6482,78.482,78.4912,85694.0
2019-02-25 13:40:00,84.99,85.05,84.97,85.0,109803.0,78.5004,78.5559,78.482,78.5097,109803.0
2019-02-25 13:50:00,85.0,85.06,84.96,85.01,99238.0,78.5097,78.5651,78.4727,78.5189,99238.0
2019-02-25 14:00:00,85.0,85.2,84.99,85.16,160194.0,78.5097,78.6944,78.5004,78.6575,160194.0
2019-02-25 14:10:00,85.16,85.27,85.15,85.16,105185.0,78.6575,78.7591,78.6482,78.6575,105185.0
2019-02-25 14:20:00,85.16,85.17,85.03,85.08,82934.0,78.6575,78.6667,78.5374,78.5836,82934.0
2019-02-25 14:30:00,85.08,85.11,85.01,85.06,75888.0,78.5836,78.6113,78.5189,78.5651,75888.0
2019-02-25 14:40:00,85.06,85.14,85.04,85.13,67968.0,78.5651,78.639,78.5466,78.6297,67968.0
2019-02-25 14:50:00,85.13,85.13,85.05,85.09,149911.0,78.6297,78.6297,78.5559,78.5928,149911.0
2019-02-25 15:00:00,85.1,85.27,85.1,85.27,221646.0,78.602,78.7591,78.602,78.7591,221646.0
2019-02-25 15:10:00,85.27,85.3,85.21,85.21,148754.0,78.7591,78.7868,78.7036,78.7036,148754.0
2019-02-25 15:20:00,85.21,85.21,85.07,85.1,112269.0,78.7036,78.7036,78.5743,78.602,112269.0
2019-02-25 15:30:00,85.1,85.24,85.1,85.21,155399.0,78.602,78.7313,78.602,78.7036,155399.0
2019-02-25 15:40:00,85.2,85.31,85.2,85.25,227932.0,78.6944,78.796,78.6944,78.7406,227932.0
2019-02-25 15:50:00,85.25,85.28,85.11,85.16,539179.0,78.7406,78.7683,78.6113,78.6575,539179.0
2019-02-26 09:30:00,85.31,85.94,85.2,85.71,238444.0,78.796,79.3779,78.6944,79.1655,238444.0
2019-02-26 09:40:00,85.69,85.8,85.59,85.68,101071.0,79.147,79.2486,79.0546,79.1377,101071.0
2019-02-26 09:50:00,85.7,85.79,85.65,85.79,136523.0,79.1562,79.2393,79.11,79.2393,136523.0
2019-02-26 10:00:00,85.8,86.0,85.72,85.95,215921.0,79.2486,79.4333,79.1747,79.3871,215921.0
2019-02-26 10:10:00,85.95,85.95,85.81,85.92,93534.0,79.3871,79.3871,79.2578,79.3594,93534.0
2019-02-26 10:20:00,85.93,86.03,85.72,85.73,220394.0,79.3687,79.461,79.1747,79.1839,220394.0
2019-02-26 10:30:00,85.71,85.82,85.68,85.73,73474.0,79.1655,79.2671,79.1377,79.1839,73474.0
2019-02-26 10:40:00,85.72,85.73,85.36,85.41,117464.0,79.1747,79.1839,78.8422,78.8884,117464.0
2019-02-26 10:50:00,85.4,85.41,85.23,85.27,65394.0,78.8791,78.8884,78.7221,78.7591,65394.0
2019-02-26 11:00:00,85.26,85.47,85.26,85.47,70188.0,78.7498,78.9438,78.7498,78.9438,70188.0
2019-02-26 11:10:00,85.47,85.74,85.46,85.7,68739.0,78.9438,79.1932,78.9345,79.1562,68739.0
2019-02-26 11:20:00,85.71,85.8,85.66,85.79,65926.0,79.1655,79.2486,79.1193,79.2393,65926.0
2019-02-26 11:30:00,85.78,85.84,85.6,85.6,164092.0,79.2301,79.2855,79.0639,79.0639,164092.0
2019-02-26 11:40:00,85.59,85.7,85.54,85.69,107098.0,79.0546,79.1562,79.0084,79.147,107098.0
2019-02-26 11:50:00,85.7,85.75,85.52,85.52,85428.0,79.1562,79.2024,78.99,78.99,85428.0
2019-02-26 12:00:00,85.52,85.56,85.46,85.49,59302.0,78.99,79.0269,78.9345,78.9623,59302.0
2019-02-26 12:10:00,85.49,85.54,85.47,85.53,56744.0,78.9623,79.0084,78.9438,78.9992,56744.0
2019-02-26 12:20:00,85.52,85.59,85.51,85.52,62592.0,78.99,79.0546,78.9807,78.99,62592.0
2019-02-26 12:30:00,85.52,85.58,85.37,85.4,59753.0,78.99,79.0454,78.8514,78.8791,59753.0
2019-02-26 12:40:00,85.4,85.45,85.36,85.41,50201.0,78.8791,78.9253,78.8422,78.8884,50201.0
2019-02-26 12:50:00,85.42,85.45,85.4,85.41,45409.0,78.8976,78.9253,78.8791,78.8884,45409.0
2019-02-26 13:00:00,85.42,85.5,85.41,85.44,45163.0,78.8976,78.9715,78.8884,78.9161,45163.0
2019-02-26 13:10:00,85.43,85.6,85.42,85.58,147028.0,78.9068,79.0639,78.8976,79.0454,147028.0
2019-02-26 13:20:00,85.58,85.65,85.57,85.57,123334.0,79.0454,79.11,79.0361,79.0361,123334.0
2019-02-26 13:30:00,85.56,85.66,85.52,85.63,68806.0,79.0269,79.1193,78.99,79.0916,68806.0
2019-02-26 13:40:00,85.63,85.64,85.59,85.64,44871.0,79.0916,79.1008,79.0546,79.1008,44871.0
2019-02-26 13:50:00,85.64,85.69,85.63,85.67,61516.0,79.1008,79.147,79.0916,79.1285,61516.0
2019-02-26 14:00:00,85.67,85.73,85.66,85.72,75538.0,79.1285,79.1839,79.1193,79.1747,75538.0
2019-02-26 14:10:00,85.71,85.73,85.64,85.67,58622.0,79.1655,79.1839,79.1008,79.1285,58622.0
2019-02-26 14:20:00,85.68,85.71,85.59,85.62,55430.0,79.1377,79.1655,79.0546,79.0823,55430.0
2019-02-26 14:30:00,85.62,85.73,85.61,85.73,72404.0,79.0823,79.1839,79.0731,79.1839,72404.0
2019-02-26 14:40:00,85.73,85.84,85.71,85.84,102610.0,79.1839,79.2855,79.1655,79.2855,102610.0
2019-02-26 14:50:00,85.84,85.96,85.83,85.95,91161.0,79.2855,79.3964,79.2763,79.3871,91161.0
2019-02-26 15:00:00,85.96,86.0,85.95,85.97,85224.0,79.3964,79.4333,79.3871,79.4056,85224.0
2019-02-26 15:10:00,85.98,85.99,85.93,85.97,86870.0,79.4148,79.4241,79.3687,79.4056,86870.0
2019-02-26 15:20:00,85.97,86.0,85.93,85.98,139521.0,79.4056,79.4333,79.3687,79.4148,139521.0
2019-02-26 15:30:00,85.98,86.08,85.88,85.91,340957.0,79.4148,79.5072,79.3225,79.3502,340957.0
2019-02-26 15:40:00,85.92,86.0,85.86,85.86,181382.0,79.3594,79.4333,79.304,79.304,181382.0
2019-02-26 15:50:00,85.86,85.97,85.75,85.82,418575.0,79.304,79.4056,79.2024,79.2671,418575.0
2019-02-27 09:30:00,85.54,85.92,85.45,85.77,209428.0,79.0084,79.3594,78.9253,79.2209,209428.0
2019-02-27 09:40:00,85.77,86.01,85.7,85.84,132287.0,79.2209,79.4426,79.1562,79.2855,132287.0
2019-02-27 09:50:00,85.86,85.86,85.52,85.64,96777.0,79.304,79.304,78.99,79.1008,96777.0
2019-02-27 10:00:00,85.63,85.63,85.46,85.54,99305.0,79.0916,79.0916,78.9345,79.0084,99305.0
2019-02-27 10:10:00,85.55,85.58,85.24,85.32,139211.0,79.0177,79.0454,78.7313,78.8052,139211.0
2019-02-27 10:20:00,85.31,85.33,85.06,85.26,129639.0,78.796,78.8145,78.5651,78.7498,129639.0
2019-02-27 10:30:00,85.25,85.47,85.2,85.44,95824.0,78.7406,78.9438,78.6944,78.9161,95824.0
2019-02-27 10:40:00,85.44,85.57,85.43,85.55,86934.0,78.9161,79.0361,78.9068,79.0177,86934.0
2019-02-27 10:50:00,85.54,85.6,85.42,85.59,95024.0,79.0084,79.0639,78.8976,79.0546,95024.0
2019-02-27 11:00:00,85.59,85.77,85.56,85.74,132330.0,79.0546,79.2209,79.0269,79.1932,132330.0
2019-02-27 11:10:00,85.75,85.76,85.59,85.67,68419.0,79.2024,79.2116,79.0546,79.1285,68419.0
2019-02-27 11:20:00,85.67,85.8,85.66,85.73,51988.0,79.1285,79.2486,79.1193,79.1839,51988.0
2019-02-27 11:30:00,85.72,85.77,85.64,85.73,64565.0,79.1747,79.2209,79.1008,79.1839,64565.0
2019-02-27 11:40:00,85.73,85.79,85.69,85.72,59772.0,79.1839,79.2393,79.147,79.1747,59772.0
2019-02-27 11:50:00,85.71,85.75,85.69,85.7,53029.0,79.1655,79.2024,79.147,79.1562,53029.0
2019-02-27 12:00:00,85.7,85.74,85.68,85.74,39374.0,79.1562,79.1932,79.1377,79.1932,39374.0
2019-02-27 12:10:00,85.73,85.76,85.59,85.61,91042.0,79.1839,79.2116,79.0546,79.0731,91042.0
2019-02-27 12:20:00,85.61,85.7,85.6,85.64,29440.0,79.0731,79.1562,79.0639,79.1008,29440.0
2019-02-27 12:30:00,85.64,85.64,85.54,85.59,44410.0,79.1008,79.1008,79.0084,79.0546,44410.0
2019-02-27 12:40:00,85.59,85.67,85.58,85.63,39306.0,79.0546,79.1285,79.0454,79.0916,39306.0
2019-02-27 12:50:00,85.64,85.67,85.62,85.66,30654.0,79.1008,79.1285,79.0823,79.1193,30654.0
2019-02-27 13:00:00,85.67,85.73,85.65,85.72,34096.0,79.1285,79.1839,79.11,79.1747,34096.0
2019-02-27 13:10:00,85.72,85.75,85.67,85.67,66934.0,79.1747,79.2024,79.1285,79.1285,66934.0
2019-02-27 13:20:00,85.68,85.82,85.67,85.8,60359.0,79.1377,79.2671,79.1285,79.2486,60359.0
2019-02-27 13:30:00,85.8,85.84,85.78,85.79,64066.0,79.2486,79.2855,79.2301,79.2393,64066.0
2019-02-27 13:40:00,85.79,85.81,85.68,85.72,27415.0,79.2393,79.2578,79.1377,79.1747,27415.0
2019-02-27 13:50:00,85.72,85.82,85.72,85.75,28708.0,79.1747,79.2671,79.1747,79.2024,28708.0
2019-02-27 14:00:00,85.75,85.79,85.7,85.76,35042.0,79.2024,79.2393,79.1562,79.2116,35042.0
2019-02-27 14:10:00,85.75,85.95,85.75,85.94,48070.0,79.2024,79.3871,79.2024,79.3779,48070.0
2019-02-27 14:20:00,85.95,85.95,85.77,85.8,58614.0,79.3871,79.3871,79.2209,79.2486,58614.0
2019-02-27 14:30:00,85.8,85.91,85.79,85.84,38120.0,79.2486,79.3502,79.2393,79.2855,38120.0
2019-02-27 14:40:00,85.84,85.97,85.82,85.89,105822.0,79.2855,79.4056,79.2671,79.3317,105822.0
2019-02-27 14:50:00,85.88,85.94,85.84,85.93,43972.0,79.3225,79.3779,79.2855,79.3687,43972.0
2019-02-27 15:00:00,85.94,86.05,85.93,86.04,112788.0,79.3779,79.4795,79.3687,79.4703,112788.0
2019-02-27 15:10:00,86.04,86.06,85.98,86.05,131323.0,79.4703,79.4887,79.4148,79.4795,131323.0
2019-02-27 15:20:00,86.05,86.11,85.97,86.09,91306.0,79.4795,79.5349,79.4056,79.5164,91306.0
2019-02-27 15:30:00,86.08,86.22,86.06,86.19,108292.0,79.5072,79.6365,79.4887,79.6088,108292.0
2019-02-27 15:40:00,86.2,86.21,86.09,86.16,145982.0,79.618,79.6273,79.5164,79.5811,145982.0
2019-02-27 15:50:00,86.16,86.19,86.02,86.16,382834.0,79.5811,79.6088,79.4518,79.5811,382834.0
2019-02-28 09:30:00,86.08,86.4,85.82,86.21,183017.0,79.5072,79.8028,79.2671,79.6273,183017.0
2019-02-28 09:40:00,86.21,86.3,86.1,86.18,101082.0,79.6273,79.7104,79.5257,79.5996,101082.0
2019-02-28 09:50:00,86.2,86.22,85.9,86.01,69771.0,79.618,79.6365,79.341,79.4426,69771.0
2019-02-28 10:00:00,86.02,86.04,85.86,85.92,95726.0,79.4518,79.4703,79.304,79.3594,95726.0
2019-02-28 10:10:00,85.92,86.19,85.9,86.07,109027.0,79.3594,79.6088,79.341,79.498,109027.0
2019-02-28 10:20:00,86.07,86.13,86.05,86.11,47631.0,79.498,79.5534,79.4795,79.5349,47631.0
2019-02-28 10:30:00,86.14,86.18,86.0,86.02,44287.0,79.5626,79.5996,79.4333,79.4518,44287.0
2019-02-28 10:40:00,86.02,86.11,86.0,86.05,53869.0,79.4518,79.5349,79.4333,79.4795,53869.0
2019-02-28 10:50:00,86.05,86.05,85.92,85.97,57718.0,79.4795,79.4795,79.3594,79.4056,57718.0
2019-02-28 11:00:00,85.96,86.2,85.94,86.06,97918.0,79.3964,79.618,79.3779,79.4887,97918.0
2019-02-28 11:10:00,86.08,86.14,86.02,86.12,46829.0,79.5072,79.5626,79.4518,79.5442,46829.0
2019-02-28 11:20:00,86.12,86.12,86.03,86.05,40169.0,79.5442,79.5442,79.461,79.4795,40169.0
2019-02-28 11:30:00,86.05,86.23,86.01,86.22,47116.0,79.4795,79.6458,79.4426,79.6365,47116.0
2019-02-28 11:40:00,86.22,86.23,86.13,86.13,47503.0,79.6365,79.6458,79.5534,79.5534,47503.0
2019-02-28 11:50:00,86.14,86.21,86.09,86.1,32022.0,79.5626,79.6273,79.5164,79.5257,32022.0
2019-02-28 12:00:00,86.11,86.11,86.02,86.04,36006.0,79.5349,79.5349,79.4518,79.4703,36006.0
2019-02-28 12:10:00,86.04,86.18,86.02,86.13,33554.0,79.4703,79.5996,79.4518,79.5534,33554.0
2019-02-28 12:20:00,86.14,86.23,86.13,86.2,59756.0,79.5626,79.6458,79.5534,79.618,59756.0
2019-02-28 12:30:00,86.19,86.32,86.18,86.31,74124.0,79.6088,79.7289,79.5996,79.7196,74124.0
2019-02-28 12:40:00,86.32,86.4,86.24,86.24,58499.0,79.7289,79.8028,79.655,79.655,58499.0
2019-02-28 12:50:00,86.24,86.29,86.18,86.28,56205.0,79.655,79.7012,79.5996,79.6919,56205.0
2019-02-28 13:00:00,86.29,86.32,86.22,86.25,42890.0,79.7012,79.7289,79.6365,79.6642,42890.0
2019-02-28 13:10:00,86.24,86.24,86.13,86.16,94484.0,79.655,79.655,79.5534,79.5811,94484.0
2019-02-28 13:20:00,86.16,86.17,86.0,86.0,81563.0,79.5811,79.5903,79.4333,79.4333,81563.0
2019-02-28 13:30:00,86.0,86.06,85.98,86.02,36713.0,79.4333,79.4887,79.4148,79.4518,36713.0
2019-02-28 13:40:00,86.02,86.04,85.94,85.97,49936.0,79.4518,79.4703,79.3779,79.4056,49936.0
2019-02-28 13:50:00,85.97,85.97,85.9,85.92,50273.0,79.4056,79.4056,79.341,79.3594,50273.0
2019-02-28 14:00:00,85.92,85.93,85.83,85.83,50763.0,79.3594,79.3687,79.2763,79.2763,50763.0
2019-02-28 14:10:00,85.84,85.92,85.82,85.91,40240.0,79.2855,79.3594,79.2671,79.3502,40240.0
2019-02-28 14:20:00,85.92,86.02,85.9,86.01,35257.0,79.3594,79.4518,79.341,79.4426,35257.0
2019-02-28 14:30:00,86.0,86.0,85.88,85.91,62857.0,79.4333,79.4333,79.3225,79.3502,62857.0
2019-02-28 14:40:00,85.91,85.95,85.9,85.93,39078.0,79.3502,79.3871,79.341,79.3687,39078.0
2019-02-28 14:50:00,85.93,85.93,85.83,85.85,72237.0,79.3687,79.3687,79.2763,79.2948,72237.0
2019-02-28 15:00:00,85.84,85.86,85.71,85.76,108140.0,79.2855,79.304,79.1655,79.2116,108140.0
2019-02-28 15:10:00,85.75,85.85,85.75,85.85,94498.0,79.2024,79.2948,79.2024,79.2948,94498.0
2019-02-28 15:20:00,85.85,86.02,85.83,86.02,102905.0,79.2948,79.4518,79.2763,79.4518,102905.0
2019-02-28 15:30:00,86.02,86.1,85.96,86.0,231836.0,79.4518,79.5257,79.3964,79.4333,231836.0
2019-02-28 15:40:00,86.0,86.01,85.68,85.78,220370.0,79.4333,79.4426,79.1377,79.2301,220370.0
2019-02-28 15:50:00,85.79,85.87,85.69,85.76,472769.0,79.2393,79.3132,79.147,79.2116,472769.0
2019-03-01 09:30:00,86.93,87.99,86.81,87.47,508057.0,80.495,81.4765,80.3839,80.995,508057.0
2019-03-01 09:40:00,87.46,87.56,86.95,86.95,417000.0,80.9857,81.0783,80.5135,80.5135,417000.0
2019-03-01 09:50:00,86.98,87.22,86.84,87.06,172626.0,80.5413,80.7635,80.4116,80.6153,172626.0
2019-03-01 10:00:00,87.04,87.14,86.65,86.75,146347.0,80.5968,80.6894,80.2357,80.3283,146347.0
2019-03-01 10:10:00,86.75,86.76,86.41,86.66,131960.0,80.3283,80.3376,80.0135,80.245,131960.0
2019-03-01 10:20:00,86.66,86.77,86.54,86.74,148789.0,80.245,80.3468,80.1338,80.319,148789.0
2019-03-01 10:30:00,86.75,86.81,86.61,86.66,118986.0,80.3283,80.3839,80.1987,80.245,118986.0
2019-03-01 10:40:00,86.66,86.76,86.52,86.53,128240.0,80.245,80.3376,80.1153,80.1246,128240.0
2019-03-01 10:50:00,86.55,86.63,86.44,86.45,74901.0,80.1431,80.2172,80.0412,80.0505,74901.0
2019-03-01 11:00:00,86.45,86.52,86.36,86.45,85445.0,80.0505,80.1153,79.9672,80.0505,85445.0
2019-03-01 11:10:00,86.44,86.55,86.39,86.46,80302.0,80.0412,80.1431,79.9949,80.0598,80302.0
2019-03-01 11:20:00,86.47,86.58,86.44,86.52,57419.0,80.069,80.1709,80.0412,80.1153,57419.0
2019-03-01 11:30:00,86.51,86.58,86.41,86.51,48917.0,80.1061,80.1709,80.0135,80.1061,48917.0
2019-03-01 11:40:00,86.51,86.51,86.37,86.38,50016.0,80.1061,80.1061,79.9764,79.9857,50016.0
2019-03-01 11:50:00,86.37,86.45,86.24,86.44,68900.0,79.9764,80.0505,79.856,80.0412,68900.0
2019-03-01 12:00:00,86.43,86.67,86.38,86.62,101921.0,80.032,80.2542,79.9857,80.2079,101921.0
2019-03-01 12:10:00,86.63,86.77,86.61,86.75,57756.0,80.2172,80.3468,80.1987,80.3283,57756.0
2019-03-01 12:20:00,86.77,86.91,86.75,86.89,66065.0,80.3468,80.4764,80.3283,80.4579,66065.0
2019-03-01 12:30:00,86.9,87.04,86.9,86.98,116886.0,80.4672,80.5968,80.4672,80.5413,116886.0
2019-03-01 12:40:00,86.98,87.07,86.97,87.04,92769.0,80.5413,80.6246,80.532,80.5968,92769.0
2019-03-01 12:50:00,87.04,87.05,86.97,87.03,53539.0,80.5968,80.6061,80.532,80.5876,53539.0
2019-03-01 13:00:00,87.03,87.05,86.98,87.01,63625.0,80.5876,80.6061,80.5413,80.569,63625.0
2019-03-01 13:10:00,87.02,87.04,86.9,86.92,65307.0,80.5783,80.5968,80.4672,80.4857,65307.0
2019-03-01 13:20:00,86.92,86.99,86.87,86.99,40199.0,80.4857,80.5505,80.4394,80.5505,40199.0
2019-03-01 13:30:00,86.98,87.05,86.95,86.98,72858.0,80.5413,80.6061,80.5135,80.5413,72858.0
2019-03-01 13:40:00,86.99,87.04,86.95,87.0,38980.0,80.5505,80.5968,80.5135,80.5598,38980.0
2019-03-01 13:50:00,87.0,87.14,86.97,87.11,132015.0,80.5598,80.6894,80.532,80.6616,132015.0
2019-03-01 14:00:00,87.12,87.17,87.08,87.09,84595.0,80.6709,80.7172,80.6339,80.6431,84595.0
2019-03-01 14:10:00,87.1,87.28,87.08,87.23,106640.0,80.6524,80.8191,80.6339,80.7728,106640.0
2019-03-01 14:20:00,87.23,87.41,87.22,87.4,100558.0,80.7728,80.9394,80.7635,80.9302,100558.0
2019-03-01 14:30:00,87.41,87.42,87.3,87.34,79008.0,80.9394,80.9487,80.8376,80.8746,79008.0
2019-03-01 14:40:00,87.34,87.35,87.15,87.17,121015.0,80.8746,80.8839,80.6987,80.7172,121015.0
2019-03-01 14:50:00,87.17,87.25,87.13,87.21,91023.0,80.7172,80.7913,80.6802,80.7542,91023.0
2019-03-01 15:00:00,87.22,87.24,87.11,87.13,102301.0,80.7635,80.782,80.6616,80.6802,102301.0
2019-03-01 15:10:00,87.12,87.17,87.07,87.14,87737.0,80.6709,80.7172,80.6246,80.6894,87737.0
2019-03-01 15:20:00,87.13,87.18,87.08,87.11,142660.0,80.6802,80.7265,80.6339,80.6616,142660.0
2019-03-01 15:30:00,87.12,87.22,87.09,87.2,168814.0,80.6709,80.7635,80.6431,80.745,168814.0
2019-03-01 15:40:00,87.19,87.3,87.14,87.16,237002.0,80.7357,80.8376,80.6894,80.7079,237002.0
2019-03-01 15:50:00,87.17,87.22,87.12,87.19,520569.0,80.7172,80.7635,80.6709,80.7357,520569.0
2019-03-04 09:30:00,87.32,87.99,87.32,87.54,554796.0,80.8561,81.4765,80.8561,81.0598,554796.0
2019-03-04 09:40:00,87.54,87.59,87.17,87.18,277820.0,81.0598,81.1061,80.7172,80.7265,277820.0
2019-03-04 09:50:00,87.19,87.23,87.01,87.17,151343.0,80.7357,80.7728,80.569,80.7172,151343.0
2019-03-04 10:00:00,87.16,87.19,87.03,87.1,146381.0,80.7079,80.7357,80.5876,80.6524,146381.0
2019-03-04 10:10:00,87.09,87.22,87.05,87.22,140796.0,80.6431,80.7635,80.6061,80.7635,140796.0
2019-03-04 10:20:00,87.22,87.27,87.11,87.12,124200.0,80.7635,80.8098,80.6616,80.6709,124200.0
2019-03-04 10:30:00,87.12,87.17,86.88,86.92,110911.0,80.6709,80.7172,80.4487,80.4857,110911.0
2019-03-04 10:40:00,86.91,87.06,86.87,86.98,87243.0,80.4764,80.6153,80.4394,80.5413,87243.0
2019-03-04 10:50:00,86.98,86.98,86.65,86.66,97181.0,80.5413,80.5413,80.2357,80.245,97181.0
2019-03-04 11:00:00,86.65,86.67,86.34,86.39,162888.0,80.2357,80.2542,79.9486,79.9949,162888.0
2019-03-04 11:10:00,86.38,86.47,86.25,86.38,101251.0,79.9857,80.069,79.8653,79.9857,101251.0
2019-03-04 11:20:00,86.37,86.37,86.01,86.07,67300.0,79.9764,79.9764,79.6431,79.6986,67300.0
2019-03-04 11:30:00,86.04,86.07,85.93,86.02,98279.0,79.6709,79.6986,79.569,79.6523,98279.0
2019-03-04 11:40:00,86.03,86.04,85.67,85.67,145102.0,79.6616,79.6709,79.3282,79.3282,145102.0
2019-03-04 11:50:00,85.7,85.73,85.44,85.67,141721.0,79.356,79.3838,79.1153,79.3282,141721.0
2019-03-04 12:00:00,85.67,85.85,85.62,85.78,227057.0,79.3282,79.4949,79.2819,79.4301,227057.0
2019-03-04 12:10:00,85.78,85.78,85.35,85.4,146661.0,79.4301,79.4301,79.0319,79.0782,146661.0
2019-03-04 12:20:00,85.4,85.61,85.39,85.59,109903.0,79.0782,79.2727,79.069,79.2542,109903.0
2019-03-04 12:30:00,85.59,85.71,85.55,85.61,77576.0,79.2542,79.3653,79.2171,79.2727,77576.0
2019-03-04 12:40:00,85.61,85.61,85.31,85.43,138528.0,79.2727,79.2727,78.9949,79.106,138528.0
2019-03-04 12:50:00,85.45,85.67,85.32,85.44,119004.0,79.1245,79.3282,79.0041,79.1153,119004.0
2019-03-04 13:00:00,85.43,85.43,85.11,85.26,205034.0,79.106,79.106,78.8097,78.9486,205034.0
2019-03-04 13:10:00,85.25,85.55,85.24,85.5,82061.0,78.9393,79.2171,78.9301,79.1708,82061.0
2019-03-04 13:20:00,85.51,85.72,85.5,85.67,62020.0,79.1801,79.3745,79.1708,79.3282,62020.0
2019-03-04 13:30:00,85.68,85.74,85.62,85.65,57069.0,79.3375,79.3931,79.2819,79.3097,57069.0
2019-03-04 13:40:00,85.65,85.8,85.61,85.76,56088.0,79.3097,79.4486,79.2727,79.4116,56088.0
2019-03-04 13:50:00,85.76,85.9,85.72,85.85,116119.0,79.4116,79.5412,79.3745,79.4949,116119.0
2019-03-04 14:00:00,85.85,85.88,85.73,85.76,84903.0,79.4949,79.5227,79.3838,79.4116,84903.0
2019-03-04 14:10:00,85.76,85.88,85.73,85.88,92371.0,79.4116,79.5227,79.3838,79.5227,92371.0
2019-03-04 14:20:00,85.88,85.95,85.84,85.92,82162.0,79.5227,79.5875,79.4857,79.5597,82162.0
2019-03-04 14:30:00,85.92,85.94,85.78,85.84,127933.0,79.5597,79.5783,79.4301,79.4857,127933.0
2019-03-04 14:40:00,85.84,85.94,85.82,85.83,93831.0,79.4857,79.5783,79.4671,79.4764,93831.0
2019-03-04 14:50:00,85.84,85.92,85.75,85.76,185962.0,79.4857,79.5597,79.4023,79.4116,185962.0
2019-03-04 15:00:00,85.75,85.77,85.55,85.64,172728.0,79.4023,79.4208,79.2171,79.3005,172728.0
2019-03-04 15:10:00,85.63,85.73,85.58,85.61,95967.0,79.2912,79.3838,79.2449,79.2727,95967.0
2019-03-04 15:20:00,85.6,85.76,85.57,85.65,226888.0,79.2634,79.4116,79.2356,79.3097,226888.0
2019-03-04 15:30:00,85.65,85.72,85.54,85.59,145925.0,79.3097,79.3745,79.2079,79.2542,145925.0
2019-03-04 15:40:00,85.59,85.67,85.48,85.55,262211.0,79.2542,79.3282,79.1523,79.2171,262211.0
2019-03-04 15:50:00,85.56,85.68,85.51,85.67,423178.0,79.2264,79.3375,79.1801,79.3282,423178.0
2019-03-05 09:30:00,85.88,85.95,85.46,85.61,176596.0,79.5227,79.5875,79.1338,79.2727,176596.0
2019-03-05 09:40:00,85.6,85.9,85.53,85.82,94288.0,79.2634,79.5412,79.1986,79.4671,94288.0
2019-03-05 09:50:00,85.8,85.89,85.64,85.7,89366.0,79.4486,79.532,79.3005,79.356,89366.0
2019-03-05 10:00:00,85.7,86.25,85.7,86.07,92883.0,79.356,79.8653,79.356,79.6986,92883.0
2019-03-05 10:10:00,86.06,86.06,85.82,85.9,86037.0,79.6894,79.6894,79.4671,79.5412,86037.0
2019-03-05 10:20:00,85.91,86.2,85.9,86.12,84035.0,79.5505,79.819,79.5412,79.7449,84035.0
2019-03-05 10:30:00,86.15,86.19,85.92,85.96,58022.0,79.7727,79.8097,79.5597,79.5968,58022.0
2019-03-05 10:40:00,85.96,86.06,85.96,86.01,47952.0,79.5968,79.6894,79.5968,79.6431,47952.0
2019-03-05 10:50:00,86.01,86.2,86.01,86.18,59708.0,79.6431,79.819,79.6431,79.8005,59708.0
2019-03-05 11:00:00,86.18,86.22,86.07,86.22,53929.0,79.8005,79.8375,79.6986,79.8375,53929.0
2019-03-05 11:10:00,86.23,86.24,86.1,86.17,53890.0,79.8468,79.856,79.7264,79.7912,53890.0
2019-03-05 11:20:00,86.18,86.24,86.13,86.2,44877.0,79.8005,79.856,79.7542,79.819,44877.0
2019-03-05 11:30:00,86.19,86.25,86.13,86.18,54028.0,79.8097,79.8653,79.7542,79.8005,54028.0
2019-03-05 11:40:00,86.19,86.21,86.01,86.02,31907.0,79.8097,79.8283,79.6431,79.6523,31907.0
2019-03-05 11:50:00,86.01,86.08,85.95,85.97,35302.0,79.6431,79.7079,79.5875,79.606,35302.0
2019-03-05 12:00:00,85.96,86.02,85.91,86.02,50720.0,79.5968,79.6523,79.5505,79.6523,50720.0
2019-03-05 12:10:00,86.03,86.06,85.93,85.93,69263.0,79.6616,79.6894,79.569,79.569,69263.0
2019-03-05 12:20:00,85.93,86.05,85.92,85.96,45188.0,79.569,79.6801,79.5597,79.5968,45188.0
2019-03-05 12:30:00,85.97,86.0,85.83,85.84,35583.0,79.606,79.6338,79.4764,79.4857,35583.0
2019-03-05 12:40:00,85.83,85.84,85.77,85.82,46007.0,79.4764,79.4857,79.4208,79.4671,46007.0
2019-03-05 12:50:00,85.83,85.86,85.75,85.86,29776.0,79.4764,79.5042,79.4023,79.5042,29776.0
2019-03-05 13:00:00,85.86,86.05,85.83,85.99,64563.0,79.5042,79.6801,79.4764,79.6246,64563.0
2019-03-05 13:10:00,85.99,86.02,85.94,85.98,30333.0,79.6246,79.6523,79.5783,79.6153,30333.0
2019-03-05 13:20:00,85.97,86.01,85.83,85.84,28285.0,79.606,79.6431,79.4764,79.4857,28285.0
2019-03-05 13:30:00,85.84,85.89,85.78,85.86,53211.0,79.4857,79.532,79.4301,79.5042,53211.0
2019-03-05 13:40:00,85.86,85.9,85.82,85.85,52133.0,79.5042,79.5412,79.4671,79.4949,52133.0
2019-03-05 13:50:00,85.85,85.88,85.83,85.84,21192.0,79.4949,79.5227,79.4764,79.4857,21192.0
2019-03-05 14:00:00,85.83,85.92,85.81,85.88,44079.0,79.4764,79.5597,79.4579,79.5227,44079.0
2019-03-05 14:10:00,85.87,85.97,85.86,85.97,27032.0,79.5134,79.606,79.5042,79.606,27032.0
2019-03-05 14:20:00,85.97,85.99,85.94,85.94,34180.0,79.606,79.6246,79.5783,79.5783,34180.0
2019-03-05 14:30:00,85.93,85.95,85.84,85.86,34396.0,79.569,79.5875,79.4857,79.5042,34396.0
2019-03-05 14:40:00,85.86,85.89,85.78,85.79,57494.0,79.5042,79.532,79.4301,79.4394,57494.0
2019-03-05 14:50:00,85.79,85.82,85.75,85.76,56386.0,79.4394,79.4671,79.4023,79.4116,56386.0
2019-03-05 15:00:00,85.76,85.8,85.71,85.72,64906.0,79.4116,79.4486,79.3653,79.3745,64906.0
2019-03-05 15:10:00,85.72,85.78,85.67,85.74,50220.0,79.3745,79.4301,79.3282,79.3931,50220.0
2019-03-05 15:20:00,85.73,85.74,85.67,85.68,50691.0,79.3838,79.3931,79.3282,79.3375,50691.0
2019-03-05 15:30:00,85.67,85.69,85.59,85.69,126090.0,79.3282,79.3468,79.2542,79.3468,126090.0
2019-03-05 15:40:00,85.69,85.83,85.68,85.78,107724.0,79.3468,79.4764,79.3375,79.4301,107724.0
2019-03-05 15:50:00,85.78,85.79,85.44,85.44,525305.0,79.4301,79.4394,79.1153,79.1153,525305.0
2019-03-06 09:30:00,85.6,85.99,85.6,85.75,215167.0,79.2634,79.6246,79.2634,79.4023,215167.0
2019-03-06 09:40:00,85.72,85.77,85.47,85.48,56848.0,79.3745,79.4208,79.143,79.1523,56848.0
2019-03-06 09:50:00,85.49,85.64,85.46,85.64,52755.0,79.1616,79.3005,79.1338,79.3005,52755.0
2019-03-06 10:00:00,85.65,85.67,85.48,85.59,133801.0,79.3097,79.3282,79.1523,79.2542,133801.0
2019-03-06 10:10:00,85.58,85.61,85.47,85.51,47648.0,79.2449,79.2727,79.143,79.1801,47648.0
2019-03-06 10:20:00,85.53,85.54,85.23,85.27,90288.0,79.1986,79.2079,78.9208,78.9579,90288.0
2019-03-06 10:30:00,85.27,85.31,85.04,85.16,59550.0,78.9579,78.9949,78.7449,78.856,59550.0
2019-03-06 10:40:00,85.18,85.27,85.09,85.24,47192.0,78.8745,78.9579,78.7912,78.9301,47192.0
2019-03-06 10:50:00,85.24,85.36,85.21,85.21,54251.0,78.9301,79.0412,78.9023,78.9023,54251.0
2019-03-06 11:00:00,85.21,85.36,85.19,85.3,69119.0,78.9023,79.0412,78.8838,78.9856,69119.0
2019-03-06 11:10:00,85.29,85.34,85.19,85.31,75499.0,78.9764,79.0227,78.8838,78.9949,75499.0
2019-03-06 11:20:00,85.31,85.39,85.25,85.33,45435.0,78.9949,79.069,78.9393,79.0134,45435.0
2019-03-06 11:30:00,85.34,85.38,85.26,85.27,41554.0,79.0227,79.0597,78.9486,78.9579,41554.0
2019-03-06 11:40:00,85.26,85.28,85.12,85.19,48323.0,78.9486,78.9671,78.819,78.8838,48323.0
2019-03-06 11:50:00,85.2,85.23,85.09,85.18,49073.0,78.893,78.9208,78.7912,78.8745,49073.0
2019-03-06 12:00:00,85.17,85.37,85.14,85.33,30249.0,78.8653,79.0504,78.8375,79.0134,30249.0
2019-03-06 12:10:00,85.36,85.41,85.23,85.23,36333.0,79.0412,79.0875,78.9208,78.9208,36333.0
2019-03-06 12:20:00,85.22,85.35,85.22,85.32,41562.0,78.9116,79.0319,78.9116,79.0041,41562.0
2019-03-06 12:30:00,85.31,85.41,85.31,85.35,33034.0,78.9949,79.0875,78.9949,79.0319,33034.0
2019-03-06 12:40:00,85.35,85.4,85.29,85.31,41594.0,79.0319,79.0782,78.9764,78.9949,41594.0
2019-03-06 12:50:00,85.31,85.37,85.27,85.31,56969.0,78.9949,79.0504,78.9579,78.9949,56969.0
2019-03-06 13:00:00,85.33,85.36,85.23,85.24,30516.0,79.0134,79.0412,78.9208,78.9301,30516.0
2019-03-06 13:10:00,85.25,85.35,85.25,85.31,27859.0,78.9393,79.0319,78.9393,78.9949,27859.0
2019-03-06 13:20:00,85.3,85.3,85.19,85.23,25566.0,78.9856,78.9856,78.8838,78.9208,25566.0
2019-03-06 13:30:00,85.23,85.45,85.22,85.45,27281.0,78.9208,79.1245,78.9116,79.1245,27281.0
2019-03-06 13:40:00,85.45,85.45,85.33,85.35,25945.0,79.1245,79.1245,79.0134,79.0319,25945.0
2019-03-06 13:50:00,85.34,85.48,85.32,85.47,30948.0,79.0227,79.1523,79.0041,79.143,30948.0
2019-03-06 14:00:00,85.47,85.48,85.32,85.32,45603.0,79.143,79.1523,79.0041,79.0041,45603.0
2019-03-06 14:10:00,85.32,85.44,85.32,85.39,33456.0,79.0041,79.1153,79.0041,79.069,33456.0
2019-03-06 14:20:00,85.38,85.42,85.37,85.4,47726.0,79.0597,79.0967,79.0504,79.0782,47726.0
2019-03-06 14:30:00,85.4,85.42,85.28,85.36,31987.0,79.0782,79.0967,78.9671,79.0412,31987.0
2019-03-06 14:40:00,85.35,85.39,85.3,85.36,37836.0,79.0319,79.069,78.9856,79.0412,37836.0
2019-03-06 14:50:00,85.38,85.42,85.32,85.35,43574.0,79.0597,79.0967,79.0041,79.0319,43574.0
2019-03-06 15:00:00,85.34,85.41,85.28,85.33,42313.0,79.0227,79.0875,78.9671,79.0134,42313.0
2019-03-06 15:10:00,85.33,85.33,85.15,85.2,44788.0,79.0134,79.0134,78.8467,78.893,44788.0
2019-03-06 15:20:00,85.22,85.27,85.2,85.27,48575.0,78.9116,78.9579,78.893,78.9579,48575.0
2019-03-06 15:30:00,85.27,85.39,85.25,85.39,54052.0,78.9579,79.069,78.9393,79.069,54052.0
2019-03-06 15:40:00,85.39,85.41,85.25,85.26,103431.0,79.069,79.0875,78.9393,78.9486,103431.0
2019-03-06 15:50:00,85.26,85.35,85.11,85.13,373847.0,78.9486,79.0319,78.8097,78.8282,373847.0
2019-03-07 09:30:00,84.97,85.41,84.66,85.35,177520.0,78.6801,79.0875,78.393,79.0319,177520.0
2019-03-07 09:40:00,85.32,85.37,84.97,84.97,121773.0,79.0041,79.0504,78.6801,78.6801,121773.0
2019-03-07 09:50:00,84.97,85.11,84.92,85.05,108442.0,78.6801,78.8097,78.6338,78.7541,108442.0
2019-03-07 10:00:00,85.04,85.21,84.88,84.94,115406.0,78.7449,78.9023,78.5967,78.6523,115406.0
2019-03-07 10:10:00,84.94,85.0,84.84,84.85,93461.0,78.6523,78.7078,78.5597,78.5689,93461.0
2019-03-07 10:20:00,84.84,84.93,84.75,84.91,60626.0,78.5597,78.643,78.4763,78.6245,60626.0
2019-03-07 10:30:00,84.92,84.93,84.8,84.88,59023.0,78.6338,78.643,78.5226,78.5967,59023.0
2019-03-07 10:40:00,84.9,84.9,84.68,84.89,64951.0,78.6152,78.6152,78.4115,78.606,64951.0
2019-03-07 10:50:00,84.89,85.07,84.87,85.03,48907.0,78.606,78.7727,78.5875,78.7356,48907.0
2019-03-07 11:00:00,85.04,85.2,84.99,85.03,70424.0,78.7449,78.893,78.6986,78.7356,70424.0
2019-03-07 11:10:00,85.04,85.12,84.92,84.96,56235.0,78.7449,78.819,78.6338,78.6708,56235.0
2019-03-07 11:20:00,84.94,84.98,84.88,84.95,27969.0,78.6523,78.6893,78.5967,78.6615,27969.0
2019-03-07 11:30:00,84.96,85.19,84.96,85.15,59503.0,78.6708,78.8838,78.6708,78.8467,59503.0
2019-03-07 11:40:00,85.17,85.23,85.1,85.12,85061.0,78.8653,78.9208,78.8004,78.819,85061.0
2019-03-07 11:50:00,85.12,85.21,85.12,85.15,67486.0,78.819,78.9023,78.819,78.8467,67486.0
2019-03-07 12:00:00,85.13,85.2,85.06,85.14,43193.0,78.8282,78.893,78.7634,78.8375,43193.0
2019-03-07 12:10:00,85.14,85.2,85.09,85.11,50290.0,78.8375,78.893,78.7912,78.8097,50290.0
2019-03-07 12:20:00,85.12,85.2,85.06,85.16,32184.0,78.819,78.893,78.7634,78.856,32184.0
2019-03-07 12:30:00,85.15,85.2,85.03,85.18,49860.0,78.8467,78.893,78.7356,78.8745,49860.0
2019-03-07 12:40:00,85.18,85.28,85.18,85.27,55122.0,78.8745,78.9671,78.8745,78.9579,55122.0
2019-03-07 12:50:00,85.28,85.34,85.24,85.29,42144.0,78.9671,79.0227,78.9301,78.9764,42144.0
2019-03-07 13:00:00,85.29,85.33,85.22,85.24,29319.0,78.9764,79.0134,78.9116,78.9301,29319.0
2019-03-07 13:10:00,85.25,85.35,85.25,85.28,34457.0,78.9393,79.0319,78.9393,78.9671,34457.0
2019-03-07 13:20:00,85.26,85.32,85.24,85.28,42644.0,78.9486,79.0041,78.9301,78.9671,42644.0
2019-03-07 13:30:00,85.29,85.29,85.17,85.21,28947.0,78.9764,78.9764,78.8653,78.9023,28947.0
2019-03-07 13:40:00,85.21,85.35,85.21,85.33,32997.0,78.9023,79.0319,78.9023,79.0134,32997.0
2019-03-07 13:50:00,85.34,85.35,85.28,85.31,41949.0,79.0227,79.0319,78.9671,78.9949,41949.0
2019-03-07 14:00:00,85.32,85.38,85.26,85.27,56562.0,79.0041,79.0597,78.9486,78.9579,56562.0
2019-03-07 14:10:00,85.26,85.28,85.15,85.16,28616.0,78.9486,78.9671,78.8467,78.856,28616.0
2019-03-07 14:20:00,85.16,85.24,85.16,85.21,31224.0,78.856,78.9301,78.856,78.9023,31224.0
2019-03-07 14:30:00,85.21,85.22,85.07,85.12,63930.0,78.9023,78.9116,78.7727,78.819,63930.0
2019-03-07 14:40:00,85.12,85.18,85.06,85.11,79778.0,78.819,78.8745,78.7634,78.8097,79778.0
2019-03-07 14:50:00,85.1,85.14,85.0,85.08,65507.0,78.8004,78.8375,78.7078,78.7819,65507.0
2019-03-07 15:00:00,85.08,85.16,85.01,85.16,46949.0,78.7819,78.856,78.7171,78.856,46949.0
2019-03-07 15:10:00,85.15,85.26,85.13,85.26,48441.0,78.8467,78.9486,78.8282,78.9486,48441.0
2019-03-07 15:20:00,85.26,85.34,85.17,85.18,121332.0,78.9486,79.0227,78.8653,78.8745,121332.0
2019-03-07 15:30:00,85.18,85.34,85.17,85.33,120256.0,78.8745,79.0227,78.8653,79.0134,120256.0
2019-03-07 15:40:00,85.33,85.34,85.24,85.31,176266.0,79.0134,79.0227,78.9301,78.9949,176266.0
2019-03-07 15:50:00,85.31,85.31,85.14,85.26,435195.0,78.9949,78.9949,78.8375,78.9486,435195.0
2019-03-08 09:30:00,84.58,84.8,84.43,84.72,197066.0,78.3189,78.5226,78.18,78.4486,197066.0
2019-03-08 09:40:00,84.68,84.77,84.56,84.66,81747.0,78.4115,78.4949,78.3004,78.393,81747.0
2019-03-08 09:50:00,84.66,84.7,84.41,84.53,95107.0,78.393,78.43,78.1615,78.2726,95107.0
2019-03-08 10:00:00,84.54,84.54,84.29,84.33,143994.0,78.2819,78.2819,78.0504,78.0874,143994.0
2019-03-08 10:10:00,84.34,84.37,84.02,84.06,155680.0,78.0967,78.1245,77.8004,77.8374,155680.0
2019-03-08 10:20:00,84.06,84.37,84.05,84.32,57419.0,77.8374,78.1245,77.8282,78.0782,57419.0
2019-03-08 10:30:00,84.32,84.5,84.3,84.46,89654.0,78.0782,78.2448,78.0597,78.2078,89654.0
2019-03-08 10:40:00,84.46,84.76,84.38,84.73,66530.0,78.2078,78.4856,78.1337,78.4578,66530.0
2019-03-08 10:50:00,84.71,84.76,84.59,84.63,78025.0,78.4393,78.4856,78.3282,78.3652,78025.0
2019-03-08 11:00:00,84.62,84.77,84.6,84.71,67398.0,78.356,78.4949,78.3374,78.4393,67398.0
2019-03-08 11:10:00,84.72,84.88,84.69,84.8,50352.0,78.4486,78.5967,78.4208,78.5226,50352.0
2019-03-08 11:20:00,84.8,84.86,84.74,84.75,60054.0,78.5226,78.5782,78.4671,78.4763,60054.0
2019-03-08 11:30:00,84.74,84.8,84.66,84.67,33531.0,78.4671,78.5226,78.393,78.4023,33531.0
2019-03-08 11:40:00,84.67,84.71,84.56,84.56,56544.0,78.4023,78.4393,78.3004,78.3004,56544.0
2019-03-08 11:50:00,84.58,84.66,84.51,84.54,54599.0,78.3189,78.393,78.2541,78.2819,54599.0
2019-03-08 12:00:00,84.54,84.54,84.38,84.4,71193.0,78.2819,78.2819,78.1337,78.1523,71193.0
2019-03-08 12:10:00,84.41,84.48,84.33,84.35,41911.0,78.1615,78.2263,78.0874,78.106,41911.0
2019-03-08 12:20:00,84.35,84.4,84.27,84.33,46818.0,78.106,78.1523,78.0319,78.0874,46818.0
2019-03-08 12:30:00,84.34,84.41,84.32,84.38,45521.0,78.0967,78.1615,78.0782,78.1337,45521.0
2019-03-08 12:40:00,84.38,84.41,84.35,84.35,22007.0,78.1337,78.1615,78.106,78.106,22007.0
2019-03-08 12:50:00,84.36,84.4,84.33,84.37,40137.0,78.1152,78.1523,78.0874,78.1245,40137.0
2019-03-08 13:00:00,84.37,84.37,84.2,84.23,79672.0,78.1245,78.1245,77.9671,77.9948,79672.0
2019-03-08 13:10:00,84.23,84.35,84.23,84.33,41032.0,77.9948,78.106,77.9948,78.0874,41032.0
2019-03-08 13:20:00,84.34,84.34,84.25,84.29,43519.0,78.0967,78.0967,78.0134,78.0504,43519.0
2019-03-08 13:30:00,84.29,84.33,84.25,84.31,31441.0,78.0504,78.0874,78.0134,78.0689,31441.0
2019-03-08 13:40:00,84.32,84.45,84.32,84.44,28656.0,78.0782,78.1986,78.0782,78.1893,28656.0
2019-03-08 13:50:00,84.45,84.46,84.41,84.44,26219.0,78.1986,78.2078,78.1615,78.1893,26219.0
2019-03-08 14:00:00,84.44,84.51,84.42,84.51,36858.0,78.1893,78.2541,78.1708,78.2541,36858.0
2019-03-08 14:10:00,84.51,84.6,84.5,84.58,41234.0,78.2541,78.3374,78.2448,78.3189,41234.0
2019-03-08 14:20:00,84.57,84.63,84.54,84.59,36511.0,78.3097,78.3652,78.2819,78.3282,36511.0
2019-03-08 14:30:00,84.6,84.65,84.57,84.59,39976.0,78.3374,78.3837,78.3097,78.3282,39976.0
2019-03-08 14:40:00,84.58,84.7,84.57,84.67,43958.0,78.3189,78.43,78.3097,78.4023,43958.0
2019-03-08 14:50:00,84.67,84.81,84.67,84.71,58554.0,78.4023,78.5319,78.4023,78.4393,58554.0
2019-03-08 15:00:00,84.7,84.7,84.63,84.66,65924.0,78.43,78.43,78.3652,78.393,65924.0
2019-03-08 15:10:00,84.65,84.65,84.49,84.53,56845.0,78.3837,78.3837,78.2356,78.2726,56845.0
2019-03-08 15:20:00,84.53,84.56,84.47,84.47,48165.0,78.2726,78.3004,78.2171,78.2171,48165.0
2019-03-08 15:30:00,84.46,84.59,84.43,84.49,88239.0,78.2078,78.3282,78.18,78.2356,88239.0
2019-03-08 15:40:00,84.49,84.72,84.49,84.66,135817.0,78.2356,78.4486,78.2356,78.393,135817.0
2019-03-08 15:50:00,84.66,84.85,84.65,84.8,281571.0,78.393,78.5689,78.3837,78.5226,281571.0
2019-03-11 09:30:00,85.39,85.56,85.05,85.41,230205.0,79.069,79.2264,78.7541,79.0875,230205.0
2019-03-11 09:40:00,85.41,85.72,85.36,85.52,186867.0,79.0875,79.3745,79.0412,79.1893,186867.0
2019-03-11 09:50:00,85.52,85.59,85.4,85.47,97601.0,79.1893,79.2542,79.0782,79.143,97601.0
2019-03-11 10:00:00,85.46,85.48,85.29,85.39,54581.0,79.1338,79.1523,78.9764,79.069,54581.0
2019-03-11 10:10:00,85.38,85.4,85.21,85.27,42569.0,79.0597,79.0782,78.9023,78.9579,42569.0
2019-03-11 10:20:00,85.29,85.33,85.22,85.24,34279.0,78.9764,79.0134,78.9116,78.9301,34279.0
2019-03-11 10:30:00,85.24,85.33,85.16,85.19,37264.0,78.9301,79.0134,78.856,78.8838,37264.0
2019-03-11 10:40:00,85.19,85.34,85.16,85.32,42886.0,78.8838,79.0227,78.856,79.0041,42886.0
2019-03-11 10:50:00,85.33,85.33,85.19,85.2,37115.0,79.0134,79.0134,78.8838,78.893,37115.0
2019-03-11 11:00:00,85.2,85.33,85.16,85.31,108765.0,78.893,79.0134,78.856,78.9949,108765.0
2019-03-11 11:10:00,85.31,85.33,85.2,85.22,94600.0,78.9949,79.0134,78.893,78.9116,94600.0
2019-03-11 11:20:00,85.22,85.25,85.15,85.16,66523.0,78.9116,78.9393,78.8467,78.856,66523.0
2019-03-11 11:30:00,85.16,85.47,85.15,85.45,70923.0,78.856,79.143,78.8467,79.1245,70923.0
2019-03-11 11:40:00,85.45,85.52,85.36,85.38,61587.0,79.1245,79.1893,79.0412,79.0597,61587.0
2019-03-11 11:50:00,85.38,85.49,85.35,85.48,48256.0,79.0597,79.1616,79.0319,79.1523,48256.0
2019-03-11 12:00:00,85.48,85.53,85.39,85.48,57784.0,79.1523,79.1986,79.069,79.1523,57784.0
2019-03-11 12:10:00,85.49,85.51,85.38,85.4,59254.0,79.1616,79.1801,79.0597,79.0782,59254.0
2019-03-11 12:20:00,85.39,85.56,85.38,85.56,47918.0,79.069,79.2264,79.0597,79.2264,47918.0
2019-03-11 12:30:00,85.56,85.61,85.55,85.58,39402.0,79.2264,79.2727,79.2171,79.2449,39402.0
2019-03-11 12:40:00,85.58,85.62,85.53,85.58,36664.0,79.2449,79.2819,79.1986,79.2449,36664.0
2019-03-11 12:50:00,85.57,85.58,85.45,85.47,26788.0,79.2356,79.2449,79.1245,79.143,26788.0
2019-03-11 13:00:00,85.48,85.61,85.48,85.57,28044.0,79.1523,79.2727,79.1523,79.2356,28044.0
2019-03-11 13:10:00,85.57,85.7,85.56,85.63,38212.0,79.2356,79.356,79.2264,79.2912,38212.0
2019-03-11 13:20:00,85.64,85.65,85.54,85.64,29692.0,79.3005,79.3097,79.2079,79.3005,29692.0
2019-03-11 13:30:00,85.64,85.72,85.62,85.67,39458.0,79.3005,79.3745,79.2819,79.3282,39458.0
2019-03-11 13:40:00,85.67,85.7,85.61,85.63,37075.0,79.3282,79.356,79.2727,79.2912,37075.0
2019-03-11 13:50:00,85.63,85.69,85.62,85.68,33367.0,79.2912,79.3468,79.2819,79.3375,33367.0
2019-03-11 14:00:00,85.67,85.73,85.65,85.7,40284.0,79.3282,79.3838,79.3097,79.356,40284.0
2019-03-11 14:10:00,85.7,85.7,85.61,85.62,27346.0,79.356,79.356,79.2727,79.2819,27346.0
2019-03-11 14:20:00,85.62,85.63,85.54,85.6,35448.0,79.2819,79.2912,79.2079,79.2634,35448.0
2019-03-11 14:30:00,85.61,85.64,85.57,85.59,39719.0,79.2727,79.3005,79.2356,79.2542,39719.0
2019-03-11 14:40:00,85.59,85.62,85.56,85.56,32963.0,79.2542,79.2819,79.2264,79.2264,32963.0
2019-03-11 14:50:00,85.56,85.66,85.56,85.6,57213.0,79.2264,79.319,79.2264,79.2634,57213.0
2019-03-11 15:00:00,85.61,85.63,85.56,85.62,55198.0,79.2727,79.2912,79.2264,79.2819,55198.0
2019-03-11 15:10:00,85.62,85.69,85.61,85.67,52302.0,79.2819,79.3468,79.2727,79.3282,52302.0
2019-03-11 15:20:00,85.67,85.76,85.65,85.7,73305.0,79.3282,79.4116,79.3097,79.356,73305.0
2019-03-11 15:30:00,85.7,85.94,85.7,85.89,90632.0,79.356,79.5783,79.356,79.532,90632.0
2019-03-11 15:40:00,85.9,85.93,85.78,85.93,328936.0,79.5412,79.569,79.4301,79.569,328936.0
2019-03-11 15:50:00,85.92,85.94,85.78,85.83,341605.0,79.5597,79.5783,79.4301,79.4764,341605.0
2019-03-12 09:30:00,85.78,86.08,85.75,85.99,119255.0,79.4301,79.7079,79.4023,79.6246,119255.0
2019-03-12 09:40:00,85.99,86.05,85.73,85.78,62599.0,79.6246,79.6801,79.3838,79.4301,62599.0
2019-03-12 09:50:00,85.8,85.82,85.67,85.73,126503.0,79.4486,79.4671,79.3282,79.3838,126503.0
2019-03-12 10:00:00,85.74,85.8,85.46,85.46,76986.0,79.3931,79.4486,79.1338,79.1338,76986.0
2019-03-12 10:10:00,85.48,85.5,85.26,85.48,70815.0,79.1523,79.1708,78.9486,79.1523,70815.0
2019-03-12 10:20:00,85.48,85.53,85.39,85.5,58172.0,79.1523,79.1986,79.069,79.1708,58172.0
2019-03-12 10:30:00,85.51,85.71,85.5,85.59,76826.0,79.1801,79.3653,79.1708,79.2542,76826.0
2019-03-12 10:40:00,85.58,85.59,85.28,85.36,83184.0,79.2449,79.2542,78.9671,79.0412,83184.0
2019-03-12 10:50:00,85.37,85.51,85.24,85.28,68381.0,79.0504,79.1801,78.9301,78.9671,68381.0
2019-03-12 11:00:00,85.27,85.28,85.1,85.19,98787.0,78.9579,78.9671,78.8004,78.8838,98787.0
2019-03-12 11:10:00,85.19,85.27,85.09,85.21,83220.0,78.8838,78.9579,78.7912,78.9023,83220.0
2019-03-12 11:20:00,85.21,85.24,85.02,85.04,73661.0,78.9023,78.9301,78.7264,78.7449,73661.0
2019-03-12 11:30:00,85.04,85.24,85.03,85.24,278565.0,78.7449,78.9301,78.7356,78.9301,278565.0
2019-03-12 11:40:00,85.23,85.4,85.23,85.27,44235.0,78.9208,79.0782,78.9208,78.9579,44235.0
2019-03-12 11:50:00,85.28,85.41,85.25,85.39,45864.0,78.9671,79.0875,78.9393,79.069,45864.0
2019-03-12 12:00:00,85.38,85.58,85.31,85.57,86074.0,79.0597,79.2449,78.9949,79.2356,86074.0
2019-03-12 12:10:00,85.57,85.58,85.48,85.5,44860.0,79.2356,79.2449,79.1523,79.1708,44860.0
2019-03-12 12:20:00,85.49,85.53,85.41,85.44,53653.0,79.1616,79.1986,79.0875,79.1153,53653.0
2019-03-12 12:30:00,85.44,85.53,85.41,85.51,49674.0,79.1153,79.1986,79.0875,79.1801,49674.0
2019-03-12 12:40:00,85.52,85.59,85.49,85.56,31106.0,79.1893,79.2542,79.1616,79.2264,31106.0
2019-03-12 12:50:00,85.57,85.57,85.46,85.52,33287.0,79.2356,79.2356,79.1338,79.1893,33287.0
2019-03-12 13:00:00,85.52,85.63,85.48,85.61,41708.0,79.1893,79.2912,79.1523,79.2727,41708.0
2019-03-12 13:10:00,85.61,85.61,85.42,85.5,31100.0,79.2727,79.2727,79.0967,79.1708,31100.0
2019-03-12 13:20:00,85.51,85.73,85.51,85.71,68099.0,79.1801,79.3838,79.1801,79.3653,68099.0
2019-03-12 13:30:00,85.72,85.76,85.67,85.71,36705.0,79.3745,79.4116,79.3282,79.3653,36705.0
2019-03-12 13:40:00,85.71,85.77,85.7,85.74,29069.0,79.3653,79.4208,79.356,79.3931,29069.0
2019-03-12 13:50:00,85.74,85.83,85.73,85.77,42868.0,79.3931,79.4764,79.3838,79.4208,42868.0
2019-03-12 14:00:00,85.76,85.85,85.72,85.77,38775.0,79.4116,79.4949,79.3745,79.4208,38775.0
2019-03-12 14:10:00,85.77,85.86,85.75,85.81,38061.0,79.4208,79.5042,79.4023,79.4579,38061.0
2019-03-12 14:20:00,85.8,85.8,85.64,85.66,55156.0,79.4486,79.4486,79.3005,79.319,55156.0
2019-03-12 14:30:00,85.66,85.7,85.61,85.61,38205.0,79.319,79.356,79.2727,79.2727,38205.0
2019-03-12 14:40:00,85.63,85.65,85.53,85.59,32585.0,79.2912,79.3097,79.1986,79.2542,32585.0
2019-03-12 14:50:00,85.58,85.65,85.56,85.6,48705.0,79.2449,79.3097,79.2264,79.2634,48705.0
2019-03-12 15:00:00,85.6,85.62,85.54,85.6,49451.0,79.2634,79.2819,79.2079,79.2634,49451.0
2019-03-12 15:10:00,85.59,85.59,85.39,85.4,63888.0,79.2542,79.2542,79.069,79.0782,63888.0
2019-03-12 15:20:00,85.39,85.5,85.36,85.44,81380.0,79.069,79.1708,79.0412,79.1153,81380.0
2019-03-12 15:30:00,85.43,85.46,85.33,85.38,125563.0,79.106,79.1338,79.0134,79.0597,125563.0
2019-03-12 15:40:00,85.38,85.57,85.35,85.52,115624.0,79.0597,79.2356,79.0319,79.1893,115624.0
2019-03-12 15:50:00,85.52,85.53,85.39,85.44,386715.0,79.1893,79.1986,79.069,79.1153,386715.0
2019-03-13 09:30:00,85.7,86.0,85.6,85.8,141783.0,79.356,79.6338,79.2634,79.4486,141783.0
2019-03-13 09:40:00,85.81,86.0,85.8,85.9,73733.0,79.4579,79.6338,79.4486,79.5412,73733.0
2019-03-13 09:50:00,85.91,86.14,85.9,86.04,66735.0,79.5505,79.7634,79.5412,79.6709,66735.0
2019-03-13 10:00:00,86.07,86.19,85.99,86.04,109639.0,79.6986,79.8097,79.6246,79.6709,109639.0
2019-03-13 10:10:00,86.05,86.21,86.04,86.18,60125.0,79.6801,79.8283,79.6709,79.8005,60125.0
2019-03-13 10:20:00,86.18,86.24,86.05,86.08,74796.0,79.8005,79.856,79.6801,79.7079,74796.0
2019-03-13 10:30:00,86.08,86.13,86.05,86.06,68449.0,79.7079,79.7542,79.6801,79.6894,68449.0
2019-03-13 10:40:00,86.06,86.12,85.94,86.08,81474.0,79.6894,79.7449,79.5783,79.7079,81474.0
2019-03-13 10:50:00,86.08,86.2,86.05,86.16,70302.0,79.7079,79.819,79.6801,79.782,70302.0
2019-03-13 11:00:00,86.16,86.41,86.16,86.35,116350.0,79.782,80.0135,79.782,79.9579,116350.0
2019-03-13 11:10:00,86.35,86.52,86.32,86.47,96324.0,79.9579,80.1153,79.9301,80.069,96324.0
2019-03-13 11:20:00,86.48,86.6,86.47,86.6,72969.0,80.0783,80.1894,80.069,80.1894,72969.0
2019-03-13 11:30:00,86.61,86.66,86.52,86.56,73732.0,80.1987,80.245,80.1153,80.1524,73732.0
2019-03-13 11:40:00,86.56,86.56,86.32,86.35,66845.0,80.1524,80.1524,79.9301,79.9579,66845.0
2019-03-13 11:50:00,86.35,86.46,86.31,86.36,60134.0,79.9579,80.0598,79.9209,79.9672,60134.0
2019-03-13 12:00:00,86.36,86.47,86.31,86.41,52011.0,79.9672,80.069,79.9209,80.0135,52011.0
2019-03-13 12:10:00,86.41,86.41,86.31,86.38,52109.0,80.0135,80.0135,79.9209,79.9857,52109.0
2019-03-13 12:20:00,86.38,86.39,86.3,86.34,52381.0,79.9857,79.9949,79.9116,79.9486,52381.0
2019-03-13 12:30:00,86.32,86.34,86.25,86.26,47437.0,79.9301,79.9486,79.8653,79.8746,47437.0
2019-03-13 12:40:00,86.26,86.39,86.25,86.37,54988.0,79.8746,79.9949,79.8653,79.9764,54988.0
2019-03-13 12:50:00,86.39,86.42,86.35,86.39,55137.0,79.9949,80.0227,79.9579,79.9949,55137.0
2019-03-13 13:00:00,86.38,86.43,86.3,86.31,48414.0,79.9857,80.032,79.9116,79.9209,48414.0
2019-03-13 13:10:00,86.31,86.48,86.29,86.47,55049.0,79.9209,80.0783,79.9023,80.069,55049.0
2019-03-13 13:20:00,86.45,86.48,86.39,86.47,86056.0,80.0505,80.0783,79.9949,80.069,86056.0
2019-03-13 13:30:00,86.47,86.54,86.45,86.49,87402.0,80.069,80.1338,80.0505,80.0875,87402.0
2019-03-13 13:40:00,86.48,86.48,86.33,86.37,80762.0,80.0783,80.0783,79.9394,79.9764,80762.0
2019-03-13 13:50:00,86.37,86.4,86.33,86.37,60187.0,79.9764,80.0042,79.9394,79.9764,60187.0
2019-03-13 14:00:00,86.37,86.47,86.36,86.41,51446.0,79.9764,80.069,79.9672,80.0135,51446.0
2019-03-13 14:10:00,86.39,86.39,86.25,86.27,61206.0,79.9949,79.9949,79.8653,79.8838,61206.0
2019-03-13 14:20:00,86.26,86.26,86.06,86.08,142713.0,79.8746,79.8746,79.6894,79.7079,142713.0
2019-03-13 14:30:00,86.07,86.07,85.94,85.96,60749.0,79.6986,79.6986,79.5783,79.5968,60749.0
2019-03-13 14:40:00,85.97,85.99,85.74,85.81,115832.0,79.606,79.6246,79.3931,79.4579,115832.0
2019-03-13 14:50:00,85.79,85.88,85.72,85.88,153142.0,79.4394,79.5227,79.3745,79.5227,153142.0
2019-03-13 15:00:00,85.87,85.88,85.76,85.79,90232.0,79.5134,79.5227,79.4116,79.4394,90232.0
2019-03-13 15:10:00,85.79,85.85,85.72,85.8,127971.0,79.4394,79.4949,79.3745,79.4486,127971.0
2019-03-13 15:20:00,85.79,85.87,85.75,85.8,106495.0,79.4394,79.5134,79.4023,79.4486,106495.0
2019-03-13 15:30:00,85.79,86.03,85.78,86.02,144960.0,79.4394,79.6616,79.4301,79.6523,144960.0
2019-03-13 15:40:00,86.01,86.06,85.96,85.97,175116.0,79.6431,79.6894,79.5968,79.606,175116.0
2019-03-13 15:50:00,85.97,86.11,85.89,85.94,505741.0,79.606,79.7357,79.532,79.5783,505741.0
2019-03-14 09:30:00,86.15,86.5,86.15,86.2,259027.0,79.7727,80.0968,79.7727,79.819,259027.0
2019-03-14 09:40:00,86.18,86.21,85.97,86.1,96979.0,79.8005,79.8283,79.606,79.7264,96979.0
2019-03-14 09:50:00,86.09,86.29,86.09,86.22,97851.0,79.7171,79.9023,79.7171,79.8375,97851.0
2019-03-14 10:00:00,86.2,86.23,85.71,85.72,110667.0,79.819,79.8468,79.3653,79.3745,110667.0
2019-03-14 10:10:00,85.73,85.91,85.71,85.83,94845.0,79.3838,79.5505,79.3653,79.4764,94845.0
2019-03-14 10:20:00,85.83,85.94,85.8,85.91,68696.0,79.4764,79.5783,79.4486,79.5505,68696.0
2019-03-14 10:30:00,85.88,85.97,85.78,85.8,74877.0,79.5227,79.606,79.4301,79.4486,74877.0
2019-03-14 10:40:00,85.8,85.85,85.7,85.83,64529.0,79.4486,79.4949,79.356,79.4764,64529.0
2019-03-14 10:50:00,85.84,86.01,85.83,86.0,74791.0,79.4857,79.6431,79.4764,79.6338,74791.0
2019-03-14 11:00:00,86.0,86.13,85.97,86.05,117827.0,79.6338,79.7542,79.606,79.6801,117827.0
2019-03-14 11:10:00,86.05,86.2,86.04,86.19,75587.0,79.6801,79.819,79.6709,79.8097,75587.0
2019-03-14 11:20:00,86.19,86.37,86.18,86.33,92655.0,79.8097,79.9764,79.8005,79.9394,92655.0
2019-03-14 11:30:00,86.33,86.45,86.29,86.4,66304.0,79.9394,80.0505,79.9023,80.0042,66304.0
2019-03-14 11:40:00,86.41,86.58,86.41,86.55,102586.0,80.0135,80.1709,80.0135,80.1431,102586.0
2019-03-14 11:50:00,86.55,86.64,86.39,86.4,130742.0,80.1431,80.2264,79.9949,80.0042,130742.0
2019-03-14 12:00:00,86.4,86.42,86.32,86.39,60252.0,80.0042,80.0227,79.9301,79.9949,60252.0
2019-03-14 12:10:00,86.4,86.4,86.3,86.31,58752.0,80.0042,80.0042,79.9116,79.9209,58752.0
2019-03-14 12:20:00,86.31,86.32,86.16,86.22,69664.0,79.9209,79.9301,79.782,79.8375,69664.0
2019-03-14 12:30:00,86.22,86.34,86.19,86.32,59033.0,79.8375,79.9486,79.8097,79.9301,59033.0
2019-03-14 12:40:00,86.34,86.5,86.32,86.42,73119.0,79.9486,80.0968,79.9301,80.0227,73119.0
2019-03-14 12:50:00,86.43,86.49,86.41,86.48,74742.0,80.032,80.0875,80.0135,80.0783,74742.0
2019-03-14 13:00:00,86.48,86.49,86.43,86.47,65878.0,80.0783,80.0875,80.032,80.069,65878.0
2019-03-14 13:10:00,86.47,86.52,86.44,86.48,47863.0,80.069,80.1153,80.0412,80.0783,47863.0
2019-03-14 13:20:00,86.48,86.51,86.41,86.51,60147.0,80.0783,80.1061,80.0135,80.1061,60147.0
2019-03-14 13:30:00,86.5,86.63,86.49,86.6,64346.0,80.0968,80.2172,80.0875,80.1894,64346.0
2019-03-14 13:40:00,86.61,86.61,86.51,86.54,67195.0,80.1987,80.1987,80.1061,80.1338,67195.0
2019-03-14 13:50:00,86.53,86.55,86.43,86.49,78489.0,80.1246,80.1431,80.032,80.0875,78489.0
2019-03-14 14:00:00,86.49,86.55,86.43,86.51,52677.0,80.0875,80.1431,80.032,80.1061,52677.0
2019-03-14 14:10:00,86.51,86.51,86.41,86.5,37596.0,80.1061,80.1061,80.0135,80.0968,37596.0
2019-03-14 14:20:00,86.5,86.54,86.45,86.53,47756.0,80.0968,80.1338,80.0505,80.1246,47756.0
2019-03-14 14:30:00,86.52,86.58,86.5,86.55,38045.0,80.1153,80.1709,80.0968,80.1431,38045.0
2019-03-14 14:40:00,86.55,86.57,86.45,86.47,45142.0,80.1431,80.1616,80.0505,80.069,45142.0
2019-03-14 14:50:00,86.47,86.54,86.43,86.5,61600.0,80.069,80.1338,80.032,80.0968,61600.0
2019-03-14 15:00:00,86.5,86.62,86.46,86.59,59077.0,80.0968,80.2079,80.0598,80.1801,59077.0
2019-03-14 15:10:00,86.59,86.61,86.54,86.6,57596.0,80.1801,80.1987,80.1338,80.1894,57596.0
2019-03-14 15:20:00,86.6,86.71,86.58,86.7,97483.0,80.1894,80.2913,80.1709,80.282,97483.0
2019-03-14 15:30:00,86.71,86.77,86.67,86.76,189469.0,80.2913,80.3468,80.2542,80.3376,189469.0
2019-03-14 15:40:00,86.76,86.79,86.66,86.68,182333.0,80.3376,80.3653,80.245,80.2635,182333.0
2019-03-14 15:50:00,86.68,86.88,86.63,86.87,734618.0,80.2635,80.4487,80.2172,80.4394,734618.0
2019-03-15 09:30:00,87.22,87.61,86.76,86.76,1407939.0,80.7635,81.1246,80.3376,80.3376,1407939.0
2019-03-15 09:40:00,86.76,86.82,86.53,86.59,105541.0,80.3376,80.3931,80.1246,80.1801,105541.0
2019-03-15 09:50:00,86.59,86.61,86.28,86.38,87552.0,80.1801,80.1987,79.8931,79.9857,87552.0
2019-03-15 10:00:00,86.37,86.4,86.07,86.08,87433.0,79.9764,80.0042,79.6986,79.7079,87433.0
2019-03-15 10:10:00,86.09,86.29,86.04,86.26,79886.0,79.7171,79.9023,79.6709,79.8746,79886.0
2019-03-15 10:20:00,86.26,86.27,86.11,86.23,59924.0,79.8746,79.8838,79.7357,79.8468,59924.0
2019-03-15 10:30:00,86.23,86.31,85.98,86.02,120480.0,79.8468,79.9209,79.6153,79.6523,120480.0
2019-03-15 10:40:00,86.02,86.17,86.0,86.0,48175.0,79.6523,79.7912,79.6338,79.6338,48175.0
2019-03-15 10:50:00,86.01,86.09,85.95,86.08,64160.0,79.6431,79.7171,79.5875,79.7079,64160.0
2019-03-15 11:00:00,86.08,86.2,86.02,86.2,61887.0,79.7079,79.819,79.6523,79.819,61887.0
2019-03-15 11:10:00,86.22,86.33,86.14,86.31,67706.0,79.8375,79.9394,79.7634,79.9209,67706.0
2019-03-15 11:20:00,86.32,86.41,86.31,86.34,76405.0,79.9301,80.0135,79.9209,79.9486,76405.0
2019-03-15 11:30:00,86.34,86.45,86.32,86.35,61979.0,79.9486,80.0505,79.9301,79.9579,61979.0
2019-03-15 11:40:00,86.35,86.62,86.34,86.6,85044.0,79.9579,80.2079,79.9486,80.1894,85044.0
2019-03-15 11:50:00,86.6,86.62,86.45,86.52,101856.0,80.1894,80.2079,80.0505,80.1153,101856.0
2019-03-15 12:00:00,86.51,86.62,86.47,86.62,53249.0,80.1061,80.2079,80.069,80.2079,53249.0
2019-03-15 12:10:00,86.62,86.77,86.59,86.75,75494.0,80.2079,80.3468,80.1801,80.3283,75494.0
2019-03-15 12:20:00,86.75,86.82,86.68,86.82,64034.0,80.3283,80.3931,80.2635,80.3931,64034.0
2019-03-15 12:30:00,86.82,86.98,86.8,86.96,97320.0,80.3931,80.5413,80.3746,80.5227,97320.0
2019-03-15 12:40:00,86.95,87.08,86.95,87.05,118080.0,80.5135,80.6339,80.5135,80.6061,118080.0
2019-03-15 12:50:00,87.05,87.16,87.01,87.09,173368.0,80.6061,80.7079,80.569,80.6431,173368.0
2019-03-15 13:00:00,87.09,87.12,86.98,87.05,99415.0,80.6431,80.6709,80.5413,80.6061,99415.0
2019-03-15 13:10:00,87.05,87.08,87.01,87.03,81613.0,80.6061,80.6339,80.569,80.5876,81613.0
2019-03-15 13:20:00,87.03,87.06,86.93,87.04,103071.0,80.5876,80.6153,80.495,80.5968,103071.0
2019-03-15 13:30:00,87.05,87.09,86.91,86.96,137917.0,80.6061,80.6431,80.4764,80.5227,137917.0
2019-03-15 13:40:00,86.96,87.02,86.91,86.98,90167.0,80.5227,80.5783,80.4764,80.5413,90167.0
2019-03-15 13:50:00,86.98,87.01,86.91,86.98,70278.0,80.5413,80.569,80.4764,80.5413,70278.0
2019-03-15 14:00:00,86.98,87.04,86.94,86.98,106678.0,80.5413,80.5968,80.5042,80.5413,106678.0
2019-03-15 14:10:00,86.98,87.04,86.96,86.98,107082.0,80.5413,80.5968,80.5227,80.5413,107082.0
2019-03-15 14:20:00,86.98,87.03,86.94,86.98,53058.0,80.5413,80.5876,80.5042,80.5413,53058.0
2019-03-15 14:30:00,87.0,87.07,86.97,87.03,79713.0,80.5598,80.6246,80.532,80.5876,79713.0
2019-03-15 14:40:00,87.03,87.03,86.93,86.98,93495.0,80.5876,80.5876,80.495,80.5413,93495.0
2019-03-15 14:50:00,86.97,87.01,86.9,86.96,126443.0,80.532,80.569,80.4672,80.5227,126443.0
2019-03-15 15:00:00,86.95,86.98,86.84,86.86,88373.0,80.5135,80.5413,80.4116,80.4301,88373.0
2019-03-15 15:10:00,86.85,86.87,86.71,86.75,159302.0,80.4209,80.4394,80.2913,80.3283,159302.0
2019-03-15 15:20:00,86.76,86.85,86.72,86.76,125430.0,80.3376,80.4209,80.3005,80.3376,125430.0
2019-03-15 15:30:00,86.75,86.82,86.65,86.65,163836.0,80.3283,80.3931,80.2357,80.2357,163836.0
2019-03-15 15:40:00,86.66,86.73,86.6,86.67,212208.0,80.245,80.3098,80.1894,80.2542,212208.0
2019-03-15 15:50:00,86.67,86.84,86.6,86.8,795211.0,80.2542,80.4116,80.1894,80.3746,795211.0
2019-03-18 09:30:00,87.3,87.72,87.0,87.67,360322.0,80.8376,81.2265,80.5598,81.1802,360322.0
2019-03-18 09:40:00,87.67,87.72,87.14,87.22,208485.0,81.1802,81.2265,80.6894,80.7635,208485.0
2019-03-18 09:50:00,87.22,87.5,87.16,87.5,123794.0,80.7635,81.0228,80.7079,81.0228,123794.0
2019-03-18 10:00:00,87.51,87.63,87.28,87.31,141499.0,81.032,81.1432,80.8191,80.8468,141499.0
2019-03-18 10:10:00,87.33,87.51,87.32,87.48,141996.0,80.8654,81.032,80.8561,81.0043,141996.0
2019-03-18 10:20:00,87.49,87.68,87.4,87.49,180611.0,81.0135,81.1894,80.9302,81.0135,180611.0
2019-03-18 10:30:00,87.48,87.63,87.43,87.49,106029.0,81.0043,81.1432,80.958,81.0135,106029.0
2019-03-18 10:40:00,87.48,87.63,87.46,87.56,95093.0,81.0043,81.1432,80.9857,81.0783,95093.0
2019-03-18 10:50:00,87.56,87.61,87.32,87.35,103500.0,81.0783,81.1246,80.8561,80.8839,103500.0
2019-03-18 11:00:00,87.35,87.36,87.21,87.31,84955.0,80.8839,80.8931,80.7542,80.8468,84955.0
2019-03-18 11:10:00,87.31,87.33,87.23,87.3,82818.0,80.8468,80.8654,80.7728,80.8376,82818.0
2019-03-18 11:20:00,87.3,87.35,87.13,87.23,204556.0,80.8376,80.8839,80.6802,80.7728,204556.0
2019-03-18 11:30:00,87.22,87.28,87.11,87.27,79575.0,80.7635,80.8191,80.6616,80.8098,79575.0
2019-03-18 11:40:00,87.27,87.48,87.26,87.42,92664.0,80.8098,81.0043,80.8005,80.9487,92664.0
2019-03-18 11:50:00,87.42,87.42,87.27,87.31,92852.0,80.9487,80.9487,80.8098,80.8468,92852.0
2019-03-18 12:00:00,87.32,87.44,87.31,87.44,73676.0,80.8561,80.9672,80.8468,80.9672,73676.0
2019-03-18 12:10:00,87.44,87.57,87.41,87.43,108181.0,80.9672,81.0876,80.9394,80.958,108181.0
2019-03-18 12:20:00,87.42,87.53,87.37,87.45,103529.0,80.9487,81.0506,80.9024,80.9765,103529.0
2019-03-18 12:30:00,87.45,87.52,87.4,87.45,131833.0,80.9765,81.0413,80.9302,80.9765,131833.0
2019-03-18 12:40:00,87.44,87.55,87.39,87.52,106120.0,80.9672,81.0691,80.9209,81.0413,106120.0
2019-03-18 12:50:00,87.52,87.58,87.47,87.55,64136.0,81.0413,81.0969,80.995,81.0691,64136.0
2019-03-18 13:00:00,87.55,87.62,87.53,87.57,66656.0,81.0691,81.1339,81.0506,81.0876,66656.0
2019-03-18 13:10:00,87.56,87.69,87.56,87.61,119606.0,81.0783,81.1987,81.0783,81.1246,119606.0
2019-03-18 13:20:00,87.61,87.64,87.53,87.59,101410.0,81.1246,81.1524,81.0506,81.1061,101410.0
2019-03-18 13:30:00,87.59,87.62,87.45,87.47,57477.0,81.1061,81.1339,80.9765,80.995,57477.0
2019-03-18 13:40:00,87.46,87.56,87.35,87.55,182887.0,80.9857,81.0783,80.8839,81.0691,182887.0
2019-03-18 13:50:00,87.55,87.57,87.46,87.52,84189.0,81.0691,81.0876,80.9857,81.0413,84189.0
2019-03-18 14:00:00,87.52,87.54,87.43,87.53,52462.0,81.0413,81.0598,80.958,81.0506,52462.0
2019-03-18 14:10:00,87.53,87.55,87.44,87.47,74603.0,81.0506,81.0691,80.9672,80.995,74603.0
2019-03-18 14:20:00,87.47,87.56,87.47,87.55,97546.0,80.995,81.0783,80.995,81.0691,97546.0
2019-03-18 14:30:00,87.55,87.55,87.49,87.54,51948.0,81.0691,81.0691,81.0135,81.0598,51948.0
2019-03-18 14:40:00,87.53,87.56,87.5,87.54,57256.0,81.0506,81.0783,81.0228,81.0598,57256.0
2019-03-18 14:50:00,87.53,87.53,87.42,87.46,76961.0,81.0506,81.0506,80.9487,80.9857,76961.0
2019-03-18 15:00:00,87.47,87.55,87.44,87.44,88351.0,80.995,81.0691,80.9672,80.9672,88351.0
2019-03-18 15:10:00,87.44,87.54,87.44,87.54,78975.0,80.9672,81.0598,80.9672,81.0598,78975.0
2019-03-18 15:20:00,87.54,87.58,87.5,87.55,87880.0,81.0598,81.0969,81.0228,81.0691,87880.0
2019-03-18 15:30:00,87.55,87.69,87.54,87.66,143680.0,81.0691,81.1987,81.0598,81.1709,143680.0
2019-03-18 15:40:00,87.67,87.82,87.65,87.76,281728.0,81.1802,81.3191,81.1617,81.2635,281728.0
2019-03-18 15:50:00,87.76,87.84,87.65,87.8,599076.0,81.2635,81.3376,81.1617,81.3006,599076.0
2019-03-19 09:30:00,88.22,88.59,87.41,87.84,588013.0,81.6895,82.0321,80.9394,81.3376,588013.0
2019-03-19 09:40:00,87.84,88.04,87.77,87.78,198914.0,81.3376,81.5228,81.2728,81.282,198914.0
2019-03-19 09:50:00,87.78,87.82,87.56,87.61,102117.0,81.282,81.3191,81.0783,81.1246,102117.0
2019-03-19 10:00:00,87.6,87.66,87.48,87.53,121429.0,81.1154,81.1709,81.0043,81.0506,121429.0
2019-03-19 10:10:00,87.53,87.93,87.51,87.87,128283.0,81.0506,81.4209,81.032,81.3654,128283.0
2019-03-19 10:20:00,87.87,87.91,87.61,87.63,67161.0,81.3654,81.4024,81.1246,81.1432,67161.0
2019-03-19 10:30:00,87.63,87.67,87.53,87.53,63216.0,81.1432,81.1802,81.0506,81.0506,63216.0
2019-03-19 10:40:00,87.51,87.54,87.34,87.35,134639.0,81.032,81.0598,80.8746,80.8839,134639.0
2019-03-19 10:50:00,87.33,87.61,87.32,87.56,124182.0,80.8654,81.1246,80.8561,81.0783,124182.0
2019-03-19 11:00:00,87.57,87.86,87.57,87.77,136899.0,81.0876,81.3561,81.0876,81.2728,136899.0
2019-03-19 11:10:00,87.77,88.01,87.66,87.98,120059.0,81.2728,81.495,81.1709,81.4672,120059.0
2019-03-19 11:20:00,87.97,87.99,87.91,87.95,61188.0,81.458,81.4765,81.4024,81.4395,61188.0
2019-03-19 11:30:00,87.95,87.97,87.88,87.88,49753.0,81.4395,81.458,81.3746,81.3746,49753.0
2019-03-19 11:40:00,87.89,88.04,87.84,88.04,69431.0,81.3839,81.5228,81.3376,81.5228,69431.0
2019-03-19 11:50:00,88.04,88.15,88.01,88.09,60255.0,81.5228,81.6247,81.495,81.5691,60255.0
2019-03-19 12:00:00,88.09,88.18,88.08,88.15,78611.0,81.5691,81.6524,81.5598,81.6247,78611.0
2019-03-19 12:10:00,88.14,88.19,88.06,88.19,91697.0,81.6154,81.6617,81.5413,81.6617,91697.0
2019-03-19 12:20:00,88.17,88.23,88.11,88.13,48026.0,81.6432,81.6987,81.5876,81.6061,48026.0
2019-03-19 12:30:00,88.13,88.16,88.0,88.02,47601.0,81.6061,81.6339,81.4858,81.5043,47601.0
2019-03-19 12:40:00,88.01,88.08,87.64,87.68,107750.0,81.495,81.5598,81.1524,81.1894,107750.0
2019-03-19 12:50:00,87.68,87.91,87.65,87.91,118092.0,81.1894,81.4024,81.1617,81.4024,118092.0
2019-03-19 13:00:00,87.9,87.94,87.74,87.77,104979.0,81.3932,81.4302,81.245,81.2728,104979.0
2019-03-19 13:10:00,87.77,87.87,87.77,87.82,102806.0,81.2728,81.3654,81.2728,81.3191,102806.0
2019-03-19 13:20:00,87.81,87.9,87.81,87.81,76654.0,81.3098,81.3932,81.3098,81.3098,76654.0
2019-03-19 13:30:00,87.81,87.81,87.73,87.74,62499.0,81.3098,81.3098,81.2357,81.245,62499.0
2019-03-19 13:40:00,87.75,87.77,87.67,87.72,55388.0,81.2543,81.2728,81.1802,81.2265,55388.0
2019-03-19 13:50:00,87.73,87.74,87.62,87.63,56721.0,81.2357,81.245,81.1339,81.1432,56721.0
2019-03-19 14:00:00,87.63,87.7,87.62,87.64,42246.0,81.1432,81.208,81.1339,81.1524,42246.0
2019-03-19 14:10:00,87.64,87.67,87.56,87.66,46120.0,81.1524,81.1802,81.0783,81.1709,46120.0
2019-03-19 14:20:00,87.66,87.73,87.66,87.68,56034.0,81.1709,81.2357,81.1709,81.1894,56034.0
2019-03-19 14:30:00,87.68,87.73,87.64,87.7,83451.0,81.1894,81.2357,81.1524,81.208,83451.0
2019-03-19 14:40:00,87.7,87.76,87.67,87.73,53415.0,81.208,81.2635,81.1802,81.2357,53415.0
2019-03-19 14:50:00,87.72,87.72,87.58,87.59,65302.0,81.2265,81.2265,81.0969,81.1061,65302.0
2019-03-19 15:00:00,87.6,87.64,87.55,87.59,63686.0,81.1154,81.1524,81.0691,81.1061,63686.0
2019-03-19 15:10:00,87.58,87.6,87.47,87.48,66290.0,81.0969,81.1154,80.995,81.0043,66290.0
2019-03-19 15:20:00,87.48,87.5,87.38,87.47,90434.0,81.0043,81.0228,80.9117,80.995,90434.0
2019-03-19 15:30:00,87.47,87.49,87.37,87.41,201499.0,80.995,81.0135,80.9024,80.9394,201499.0
2019-03-19 15:40:00,87.4,87.56,87.29,87.56,306259.0,80.9302,81.0783,80.8283,81.0783,306259.0
2019-03-19 15:50:00,87.56,87.76,87.45,87.74,551659.0,81.0783,81.2635,80.9765,81.245,551659.0
2019-03-20 09:30:00,87.5,87.58,86.89,86.89,196231.0,81.0228,81.0969,80.4579,80.4579,196231.0
2019-03-20 09:40:00,86.91,87.33,86.8,87.28,175690.0,80.4764,80.8654,80.3746,80.8191,175690.0
2019-03-20 09:50:00,87.27,87.28,87.01,87.08,174556.0,80.8098,80.8191,80.569,80.6339,174556.0
2019-03-20 10:00:00,87.08,87.28,87.05,87.28,150317.0,80.6339,80.8191,80.6061,80.8191,150317.0
2019-03-20 10:10:00,87.29,87.29,87.06,87.09,88407.0,80.8283,80.8283,80.6153,80.6431,88407.0
2019-03-20 10:20:00,87.09,87.23,87.05,87.17,120678.0,80.6431,80.7728,80.6061,80.7172,120678.0
2019-03-20 10:30:00,87.17,87.18,87.0,87.06,90199.0,80.7172,80.7265,80.5598,80.6153,90199.0
2019-03-20 10:40:00,87.06,87.18,86.96,87.07,81808.0,80.6153,80.7265,80.5227,80.6246,81808.0
2019-03-20 10:50:00,87.06,87.2,87.02,87.19,60306.0,80.6153,80.745,80.5783,80.7357,60306.0
2019-03-20 11:00:00,87.2,87.23,87.1,87.1,61523.0,80.745,80.7728,80.6524,80.6524,61523.0
2019-03-20 11:10:00,87.1,87.11,86.91,86.97,97086.0,80.6524,80.6616,80.4764,80.532,97086.0
2019-03-20 11:20:00,86.98,87.04,86.92,87.0,108161.0,80.5413,80.5968,80.4857,80.5598,108161.0
2019-03-20 11:30:00,87.0,87.01,86.82,86.84,125944.0,80.5598,80.569,80.3931,80.4116,125944.0
2019-03-20 11:40:00,86.85,86.87,86.63,86.63,71593.0,80.4209,80.4394,80.2172,80.2172,71593.0
2019-03-20 11:50:00,86.63,86.7,86.42,86.45,94327.0,80.2172,80.282,80.0227,80.0505,94327.0
2019-03-20 12:00:00,86.45,86.57,86.39,86.55,104535.0,80.0505,80.1616,79.9949,80.1431,104535.0
2019-03-20 12:10:00,86.55,86.55,86.38,86.4,95568.0,80.1431,80.1431,79.9857,80.0042,95568.0
2019-03-20 12:20:00,86.41,86.41,86.29,86.32,112343.0,80.0135,80.0135,79.9023,79.9301,112343.0
2019-03-20 12:30:00,86.32,86.33,86.09,86.18,107105.0,79.9301,79.9394,79.7171,79.8005,107105.0
2019-03-20 12:40:00,86.19,86.47,86.17,86.42,58286.0,79.8097,80.069,79.7912,80.0227,58286.0
2019-03-20 12:50:00,86.42,86.45,86.31,86.45,73414.0,80.0227,80.0505,79.9209,80.0505,73414.0
2019-03-20 13:00:00,86.44,86.6,86.4,86.52,71556.0,80.0412,80.1894,80.0042,80.1153,71556.0
2019-03-20 13:10:00,86.55,86.65,86.52,86.54,45616.0,80.1431,80.2357,80.1153,80.1338,45616.0
2019-03-20 13:20:00,86.55,86.65,86.52,86.54,35342.0,80.1431,80.2357,80.1153,80.1338,35342.0
2019-03-20 13:30:00,86.56,86.59,86.47,86.5,49537.0,80.1524,80.1801,80.069,80.0968,49537.0
2019-03-20 13:40:00,86.51,86.51,86.44,86.5,59629.0,80.1061,80.1061,80.0412,80.0968,59629.0
2019-03-20 13:50:00,86.5,86.55,86.45,86.54,78968.0,80.0968,80.1431,80.0505,80.1338,78968.0
2019-03-20 14:00:00,86.55,87.09,86.55,86.92,114783.0,80.1431,80.6431,80.1431,80.4857,114783.0
2019-03-20 14:10:00,86.95,86.97,86.84,86.94,84514.0,80.5135,80.532,80.4116,80.5042,84514.0
2019-03-20 14:20:00,86.94,87.03,86.87,87.02,97560.0,80.5042,80.5876,80.4394,80.5783,97560.0
2019-03-20 14:30:00,87.01,87.13,86.93,87.02,130261.0,80.569,80.6802,80.495,80.5783,130261.0
2019-03-20 14:40:00,87.02,87.1,86.93,87.06,93160.0,80.5783,80.6524,80.495,80.6153,93160.0
2019-03-20 14:50:00,87.06,87.18,87.01,87.07,72880.0,80.6153,80.7265,80.569,80.6246,72880.0
2019-03-20 15:00:00,87.08,87.16,86.89,86.97,109094.0,80.6339,80.7079,80.4579,80.532,109094.0
2019-03-20 15:10:00,86.97,86.99,86.89,86.9,133110.0,80.532,80.5505,80.4579,80.4672,133110.0
2019-03-20 15:20:00,86.9,87.02,86.87,86.93,135131.0,80.4672,80.5783,80.4394,80.495,135131.0
2019-03-20 15:30:00,86.92,86.93,86.65,86.75,165920.0,80.4857,80.495,80.2357,80.3283,165920.0
2019-03-20 15:40:00,86.74,86.95,86.7,86.83,238207.0,80.319,80.5135,80.282,80.4024,238207.0
2019-03-20 15:50:00,86.82,86.83,86.66,86.69,557712.0,80.3931,80.4024,80.245,80.2727,557712.0
2019-03-21 09:30:00,87.24,87.24,86.83,87.09,377346.0,80.782,80.782,80.4024,80.6431,377346.0
2019-03-21 09:40:00,87.09,87.25,87.02,87.18,262679.0,80.6431,80.7913,80.5783,80.7265,262679.0
2019-03-21 09:50:00,87.17,87.24,87.07,87.15,148352.0,80.7172,80.782,80.6246,80.6987,148352.0
2019-03-21 10:00:00,87.15,87.33,87.15,87.26,178617.0,80.6987,80.8654,80.6987,80.8005,178617.0
2019-03-21 10:10:00,87.27,87.28,87.06,87.14,160214.0,80.8098,80.8191,80.6153,80.6894,160214.0
2019-03-21 10:20:00,87.13,87.16,87.06,87.13,88936.0,80.6802,80.7079,80.6153,80.6802,88936.0
2019-03-21 10:30:00,87.14,87.16,87.08,87.14,98943.0,80.6894,80.7079,80.6339,80.6894,98943.0
2019-03-21 10:40:00,87.14,87.28,87.11,87.27,110440.0,80.6894,80.8191,80.6616,80.8098,110440.0
2019-03-21 10:50:00,87.27,87.46,87.26,87.46,192934.0,80.8098,80.9857,80.8005,80.9857,192934.0
2019-03-21 11:00:00,87.45,87.64,87.42,87.54,157103.0,80.9765,81.1524,80.9487,81.0598,157103.0
2019-03-21 11:10:00,87.55,87.64,87.49,87.6,96392.0,81.0691,81.1524,81.0135,81.1154,96392.0
2019-03-21 11:20:00,87.6,87.68,87.56,87.58,105397.0,81.1154,81.1894,81.0783,81.0969,105397.0
2019-03-21 11:30:00,87.58,87.64,87.53,87.59,98885.0,81.0969,81.1524,81.0506,81.1061,98885.0
2019-03-21 11:40:00,87.59,87.79,87.56,87.73,122435.0,81.1061,81.2913,81.0783,81.2357,122435.0
2019-03-21 11:50:00,87.73,87.95,87.72,87.93,149885.0,81.2357,81.4395,81.2265,81.4209,149885.0
2019-03-21 12:00:00,87.92,87.92,87.6,87.6,132634.0,81.4117,81.4117,81.1154,81.1154,132634.0
2019-03-21 12:10:00,87.61,87.8,87.6,87.7,136735.0,81.1246,81.3006,81.1154,81.208,136735.0
2019-03-21 12:20:00,87.71,87.82,87.64,87.67,106559.0,81.2172,81.3191,81.1524,81.1802,106559.0
2019-03-21 12:30:00,87.67,87.75,87.61,87.66,77621.0,81.1802,81.2543,81.1246,81.1709,77621.0
2019-03-21 12:40:00,87.66,87.74,87.62,87.66,69930.0,81.1709,81.245,81.1339,81.1709,69930.0
2019-03-21 12:50:00,87.66,87.75,87.63,87.64,72405.0,81.1709,81.2543,81.1432,81.1524,72405.0
2019-03-21 13:00:00,87.64,87.77,87.58,87.72,84449.0,81.1524,81.2728,81.0969,81.2265,84449.0
2019-03-21 13:10:00,87.71,87.78,87.65,87.66,63118.0,81.2172,81.282,81.1617,81.1709,63118.0
2019-03-21 13:20:00,87.67,87.67,87.55,87.66,231588.0,81.1802,81.1802,81.0691,81.1709,231588.0
2019-03-21 13:30:00,87.67,87.75,87.66,87.67,112365.0,81.1802,81.2543,81.1709,81.1802,112365.0
2019-03-21 13:40:00,87.66,87.73,87.63,87.72,143677.0,81.1709,81.2357,81.1432,81.2265,143677.0
2019-03-21 13:50:00,87.73,87.87,87.7,87.76,109059.0,81.2357,81.3654,81.208,81.2635,109059.0
2019-03-21 14:00:00,87.76,87.87,87.74,87.84,95707.0,81.2635,81.3654,81.245,81.3376,95707.0
2019-03-21 14:10:00,87.84,87.86,87.77,87.86,111342.0,81.3376,81.3561,81.2728,81.3561,111342.0
2019-03-21 14:20:00,87.86,87.91,87.79,87.83,92544.0,81.3561,81.4024,81.2913,81.3283,92544.0
2019-03-21 14:30:00,87.83,87.92,87.83,87.91,84390.0,81.3283,81.4117,81.3283,81.4024,84390.0
2019-03-21 14:40:00,87.91,88.11,87.9,88.08,200379.0,81.4024,81.5876,81.3932,81.5598,200379.0
2019-03-21 14:50:00,88.09,88.12,87.92,87.92,136260.0,81.5691,81.5969,81.4117,81.4117,136260.0
2019-03-21 15:00:00,87.93,88.11,87.88,88.03,179878.0,81.4209,81.5876,81.3746,81.5135,179878.0
2019-03-21 15:10:00,88.04,88.04,87.9,87.94,162205.0,81.5228,81.5228,81.3932,81.4302,162205.0
2019-03-21 15:20:00,87.95,87.97,87.88,87.91,189331.0,81.4395,81.458,81.3746,81.4024,189331.0
2019-03-21 15:30:00,87.91,87.95,87.85,87.92,210225.0,81.4024,81.4395,81.3469,81.4117,210225.0
2019-03-21 15:40:00,87.92,87.99,87.88,87.92,425696.0,81.4117,81.4765,81.3746,81.4117,425696.0
2019-03-21 15:50:00,87.93,88.08,87.9,88.06,854956.0,81.4209,81.5598,81.3932,81.5413,854956.0
2019-03-22 09:30:00,85.2,85.9,84.23,84.57,2155817.0,78.893,79.5412,77.9948,78.3097,2155817.0
2019-03-22 09:40:00,84.59,85.39,84.24,84.29,1192398.0,78.3282,79.069,78.0041,78.0504,1192398.0
2019-03-22 09:50:00,84.28,84.99,83.71,84.06,1019908.0,78.0411,78.6986,77.5133,77.8374,1019908.0
2019-03-22 10:00:00,84.06,84.48,83.95,84.11,922879.0,77.8374,78.2263,77.7356,77.8837,922879.0
2019-03-22 10:10:00,84.12,84.33,83.91,84.19,719792.0,77.893,78.0874,77.6985,77.9578,719792.0
2019-03-22 10:20:00,84.2,84.23,83.78,83.85,530146.0,77.9671,77.9948,77.5781,77.643,530146.0
2019-03-22 10:30:00,83.86,84.09,83.77,84.06,453258.0,77.6522,77.8652,77.5689,77.8374,453258.0
2019-03-22 10:40:00,84.07,84.08,83.78,83.82,386691.0,77.8467,77.8559,77.5781,77.6152,386691.0
2019-03-22 10:50:00,83.83,83.83,83.35,83.36,528698.0,77.6244,77.6244,77.18,77.1892,528698.0
2019-03-22 11:00:00,83.36,83.51,83.03,83.18,594174.0,77.1892,77.3281,76.8837,77.0226,594174.0
2019-03-22 11:10:00,83.16,83.7,83.1,83.66,459431.0,77.004,77.5041,76.9485,77.467,459431.0
2019-03-22 11:20:00,83.66,83.88,83.48,83.49,472073.0,77.467,77.6707,77.3004,77.3096,472073.0
2019-03-22 11:30:00,83.49,83.55,83.21,83.22,376883.0,77.3096,77.3652,77.0503,77.0596,376883.0
2019-03-22 11:40:00,83.22,83.41,83.15,83.27,296170.0,77.0596,77.2355,76.9948,77.1059,296170.0
2019-03-22 11:50:00,83.27,83.49,83.11,83.13,654202.0,77.1059,77.3096,76.9577,76.9763,654202.0
2019-03-22 12:00:00,83.12,83.3,83.07,83.16,255883.0,76.967,77.1337,76.9207,77.004,255883.0
2019-03-22 12:10:00,83.16,83.25,83.03,83.05,216548.0,77.004,77.0874,76.8837,76.9022,216548.0
2019-03-22 12:20:00,83.07,83.26,82.91,82.92,294377.0,76.9207,77.0966,76.7726,76.7818,294377.0
2019-03-22 12:30:00,82.93,83.01,82.77,82.78,235209.0,76.7911,76.8651,76.6429,76.6522,235209.0
2019-03-22 12:40:00,82.78,82.79,82.47,82.56,347867.0,76.6522,76.6614,76.3651,76.4485,347867.0
2019-03-22 12:50:00,82.56,83.15,82.53,83.14,373945.0,76.4485,76.9948,76.4207,76.9855,373945.0
2019-03-22 13:00:00,83.13,83.22,83.03,83.09,324218.0,76.9763,77.0596,76.8837,76.9392,324218.0
2019-03-22 13:10:00,83.11,83.38,83.07,83.27,304773.0,76.9577,77.2078,76.9207,77.1059,304773.0
2019-03-22 13:20:00,83.26,83.3,82.78,82.84,246316.0,77.0966,77.1337,76.6522,76.7077,246316.0
2019-03-22 13:30:00,82.83,83.03,82.81,82.88,219657.0,76.6985,76.8837,76.68,76.7448,219657.0
2019-03-22 13:40:00,82.88,83.04,82.71,82.71,170212.0,76.7448,76.8929,76.5874,76.5874,170212.0
2019-03-22 13:50:00,82.72,82.73,82.41,82.42,299416.0,76.5966,76.6059,76.3096,76.3188,299416.0
2019-03-22 14:00:00,82.43,82.75,82.41,82.7,517065.0,76.3281,76.6244,76.3096,76.5781,517065.0
2019-03-22 14:10:00,82.7,82.78,82.63,82.67,221752.0,76.5781,76.6522,76.5133,76.5503,221752.0
2019-03-22 14:20:00,82.66,82.95,82.63,82.88,391838.0,76.5411,76.8096,76.5133,76.7448,391838.0
2019-03-22 14:30:00,82.88,82.93,82.67,82.77,221125.0,76.7448,76.7911,76.5503,76.6429,221125.0
2019-03-22 14:40:00,82.76,82.99,82.76,82.95,325568.0,76.6337,76.8466,76.6337,76.8096,325568.0
2019-03-22 14:50:00,82.95,83.09,82.94,83.05,231322.0,76.8096,76.9392,76.8003,76.9022,231322.0
2019-03-22 15:00:00,83.05,83.16,82.85,82.89,286124.0,76.9022,77.004,76.717,76.754,286124.0
2019-03-22 15:10:00,82.89,82.97,82.77,82.86,278335.0,76.754,76.8281,76.6429,76.7263,278335.0
2019-03-22 15:20:00,82.85,82.86,82.53,82.54,256460.0,76.717,76.7263,76.4207,76.4299,256460.0
2019-03-22 15:30:00,82.54,82.66,82.46,82.47,521075.0,76.4299,76.5411,76.3559,76.3651,521075.0
2019-03-22 15:40:00,82.47,82.48,82.23,82.41,513281.0,76.3651,76.3744,76.1429,76.3096,513281.0
2019-03-22 15:50:00,82.4,82.41,82.15,82.2,852649.0,76.3003,76.3096,76.0688,76.1151,852649.0
2019-03-25 09:30:00,81.48,83.22,81.1,82.95,843486.0,75.4484,77.0596,75.0965,76.8096,843486.0
2019-03-25 09:40:00,82.95,82.99,82.15,82.39,445963.0,76.8096,76.8466,76.0688,76.291,445963.0
2019-03-25 09:50:00,82.38,82.57,82.08,82.35,371791.0,76.2818,76.4577,76.004,76.254,371791.0
2019-03-25 10:00:00,82.34,82.59,82.21,82.27,256115.0,76.2447,76.4762,76.1244,76.1799,256115.0
2019-03-25 10:10:00,82.25,82.41,82.06,82.18,246377.0,76.1614,76.3096,75.9855,76.0966,246377.0
2019-03-25 10:20:00,82.17,82.36,82.1,82.29,165986.0,76.0873,76.2633,76.0225,76.1984,165986.0
2019-03-25 10:30:00,82.28,82.52,82.21,82.29,239604.0,76.1892,76.4114,76.1244,76.1984,239604.0
2019-03-25 10:40:00,82.28,82.48,82.21,82.48,178514.0,76.1892,76.3744,76.1244,76.3744,178514.0
2019-03-25 10:50:00,82.49,82.61,82.32,82.36,204280.0,76.3836,76.4948,76.2262,76.2633,204280.0
2019-03-25 11:00:00,82.37,82.85,82.32,82.78,228424.0,76.2725,76.717,76.2262,76.6522,228424.0
2019-03-25 11:10:00,82.79,82.85,82.72,82.79,203778.0,76.6614,76.717,76.5966,76.6614,203778.0
2019-03-25 11:20:00,82.8,82.83,82.59,82.69,192283.0,76.6707,76.6985,76.4762,76.5688,192283.0
2019-03-25 11:30:00,82.69,82.69,82.56,82.64,163411.0,76.5688,76.5688,76.4485,76.5225,163411.0
2019-03-25 11:40:00,82.65,82.69,82.22,82.24,198647.0,76.5318,76.5688,76.1336,76.1521,198647.0
2019-03-25 11:50:00,82.23,82.46,82.2,82.4,195150.0,76.1429,76.3559,76.1151,76.3003,195150.0
2019-03-25 12:00:00,82.38,82.52,82.31,82.38,112022.0,76.2818,76.4114,76.217,76.2818,112022.0
2019-03-25 12:10:00,82.37,82.54,82.33,82.51,107839.0,76.2725,76.4299,76.2355,76.4022,107839.0
2019-03-25 12:20:00,82.53,82.68,82.49,82.62,103544.0,76.4207,76.5596,76.3836,76.504,103544.0
2019-03-25 12:30:00,82.62,82.69,81.9,82.13,570971.0,76.504,76.5688,75.8373,76.0503,570971.0
2019-03-25 12:40:00,82.13,82.14,81.15,81.42,1339827.0,76.0503,76.0595,75.1428,75.3928,1339827.0
2019-03-25 12:50:00,81.42,81.51,81.07,81.26,872165.0,75.3928,75.4762,75.0688,75.2447,872165.0
2019-03-25 13:00:00,81.26,82.5,80.89,82.18,1722038.0,75.2447,76.3929,74.9021,76.0966,1722038.0
2019-03-25 13:10:00,82.17,82.19,81.78,81.84,629684.0,76.0873,76.1058,75.7262,75.7818,629684.0
2019-03-25 13:20:00,81.83,81.95,81.61,81.63,267892.0,75.7725,75.8836,75.5688,75.5873,267892.0
2019-03-25 13:30:00,81.6,81.75,81.42,81.7,254232.0,75.5595,75.6984,75.3928,75.6521,254232.0
2019-03-25 13:40:00,81.7,81.79,81.42,81.44,193787.0,75.6521,75.7355,75.3928,75.4114,193787.0
2019-03-25 13:50:00,81.44,81.53,81.33,81.46,182019.0,75.4114,75.4947,75.3095,75.4299,182019.0
2019-03-25 14:00:00,81.44,81.54,81.37,81.42,219347.0,75.4114,75.504,75.3465,75.3928,219347.0
2019-03-25 14:10:00,81.42,81.59,81.41,81.48,163737.0,75.3928,75.5503,75.3836,75.4484,163737.0
2019-03-25 14:20:00,81.48,81.53,81.36,81.45,156851.0,75.4484,75.4947,75.3373,75.4206,156851.0
2019-03-25 14:30:00,81.45,81.65,81.45,81.55,190777.0,75.4206,75.6058,75.4206,75.5132,190777.0
2019-03-25 14:40:00,81.56,81.86,81.53,81.71,218311.0,75.5225,75.8003,75.4947,75.6614,218311.0
2019-03-25 14:50:00,81.72,81.94,81.69,81.94,137138.0,75.6706,75.8744,75.6429,75.8744,137138.0
2019-03-25 15:00:00,81.94,82.08,81.82,81.87,181676.0,75.8744,76.004,75.7632,75.8095,181676.0
2019-03-25 15:10:00,81.87,82.18,81.86,82.05,197501.0,75.8095,76.0966,75.8003,75.9762,197501.0
2019-03-25 15:20:00,82.05,82.29,82.05,82.17,214298.0,75.9762,76.1984,75.9762,76.0873,214298.0
2019-03-25 15:30:00,82.17,82.29,82.13,82.15,167862.0,76.0873,76.1984,76.0503,76.0688,167862.0
2019-03-25 15:40:00,82.15,82.32,82.14,82.17,280411.0,76.0688,76.2262,76.0595,76.0873,280411.0
2019-03-25 15:50:00,82.17,82.37,82.17,82.32,650486.0,76.0873,76.2725,76.0873,76.2262,650486.0
2019-03-26 09:30:00,83.63,83.85,83.26,83.32,957028.0,77.4393,77.643,77.0966,77.1522,957028.0
2019-03-26 09:40:00,83.32,83.43,83.05,83.12,524655.0,77.1522,77.2541,76.9022,76.967,524655.0
2019-03-26 09:50:00,83.13,83.37,82.91,83.35,476580.0,76.9763,77.1985,76.7726,77.18,476580.0
2019-03-26 10:00:00,83.36,83.58,83.24,83.41,493159.0,77.1892,77.393,77.0781,77.2355,493159.0
2019-03-26 10:10:00,83.42,83.64,83.36,83.64,197117.0,77.2448,77.4485,77.1892,77.4485,197117.0
2019-03-26 10:20:00,83.65,83.77,83.52,83.69,400769.0,77.4578,77.5689,77.3374,77.4948,400769.0
2019-03-26 10:30:00,83.68,83.83,83.62,83.8,308032.0,77.4856,77.6244,77.43,77.5967,308032.0
2019-03-26 10:40:00,83.81,83.98,83.81,83.95,226105.0,77.6059,77.7633,77.6059,77.7356,226105.0
2019-03-26 10:50:00,83.95,84.09,83.92,83.98,294211.0,77.7356,77.8652,77.7078,77.7633,294211.0
2019-03-26 11:00:00,83.97,84.01,83.83,83.88,150179.0,77.7541,77.7911,77.6244,77.6707,150179.0
2019-03-26 11:10:00,83.87,83.87,83.75,83.79,118259.0,77.6615,77.6615,77.5504,77.5874,118259.0
2019-03-26 11:20:00,83.79,83.85,83.71,83.84,108492.0,77.5874,77.643,77.5133,77.6337,108492.0
2019-03-26 11:30:00,83.84,83.93,83.75,83.91,275192.0,77.6337,77.717,77.5504,77.6985,275192.0
2019-03-26 11:40:00,83.91,84.01,83.7,83.75,135709.0,77.6985,77.7911,77.5041,77.5504,135709.0
2019-03-26 11:50:00,83.74,83.76,83.49,83.54,129685.0,77.5411,77.5596,77.3096,77.3559,129685.0
2019-03-26 12:00:00,83.55,83.63,83.54,83.58,99347.0,77.3652,77.4393,77.3559,77.393,99347.0
2019-03-26 12:10:00,83.58,83.62,83.51,83.54,116083.0,77.393,77.43,77.3281,77.3559,116083.0
2019-03-26 12:20:00,83.55,83.56,83.28,83.32,147119.0,77.3652,77.3744,77.1152,77.1522,147119.0
2019-03-26 12:30:00,83.32,83.38,83.26,83.27,68221.0,77.1522,77.2078,77.0966,77.1059,68221.0
2019-03-26 12:40:00,83.27,83.3,83.2,83.22,70706.0,77.1059,77.1337,77.0411,77.0596,70706.0
2019-03-26 12:50:00,83.21,83.36,83.21,83.35,69107.0,77.0503,77.1892,77.0503,77.18,69107.0
2019-03-26 13:00:00,83.36,83.36,83.22,83.31,121967.0,77.1892,77.1892,77.0596,77.1429,121967.0
2019-03-26 13:10:00,83.31,83.45,83.26,83.45,183444.0,77.1429,77.2726,77.0966,77.2726,183444.0
2019-03-26 13:20:00,83.45,83.53,83.35,83.44,168864.0,77.2726,77.3467,77.18,77.2633,168864.0
2019-03-26 13:30:00,83.43,83.47,83.34,83.37,93842.0,77.2541,77.2911,77.1707,77.1985,93842.0
2019-03-26 13:40:00,83.37,83.54,83.32,83.54,71922.0,77.1985,77.3559,77.1522,77.3559,71922.0
2019-03-26 13:50:00,83.55,83.58,83.46,83.49,104577.0,77.3652,77.393,77.2818,77.3096,104577.0
2019-03-26 14:00:00,83.49,83.55,83.46,83.48,94812.0,77.3096,77.3652,77.2818,77.3004,94812.0
2019-03-26 14:10:00,83.47,83.47,83.33,83.38,96894.0,77.2911,77.2911,77.1615,77.2078,96894.0
2019-03-26 14:20:00,83.37,83.38,83.22,83.25,113311.0,77.1985,77.2078,77.0596,77.0874,113311.0
2019-03-26 14:30:00,83.25,83.27,83.17,83.2,110879.0,77.0874,77.1059,77.0133,77.0411,110879.0
2019-03-26 14:40:00,83.2,83.28,83.17,83.27,127319.0,77.0411,77.1152,77.0133,77.1059,127319.0
2019-03-26 14:50:00,83.28,83.34,83.13,83.33,106364.0,77.1152,77.1707,76.9763,77.1615,106364.0
2019-03-26 15:00:00,83.33,83.44,83.32,83.41,102966.0,77.1615,77.2633,77.1522,77.2355,102966.0
2019-03-26 15:10:00,83.42,83.44,83.29,83.3,89919.0,77.2448,77.2633,77.1244,77.1337,89919.0
2019-03-26 15:20:00,83.3,83.32,83.2,83.23,109352.0,77.1337,77.1522,77.0411,77.0689,109352.0
2019-03-26 15:30:00,83.23,83.32,83.21,83.23,142363.0,77.0689,77.1522,77.0503,77.0689,142363.0
2019-03-26 15:40:00,83.23,83.3,83.13,83.23,200609.0,77.0689,77.1337,76.9763,77.0689,200609.0
2019-03-26 15:50:00,83.23,83.39,83.22,83.36,562319.0,77.0689,77.217,77.0596,77.1892,562319.0
2019-03-27 09:30:00,83.69,83.8,83.35,83.37,202382.0,77.4948,77.5967,77.18,77.1985,202382.0
2019-03-27 09:40:00,83.37,83.5,83.26,83.39,158552.0,77.1985,77.3189,77.0966,77.217,158552.0
2019-03-27 09:50:00,83.39,83.6,83.0,83.04,179584.0,77.217,77.4115,76.8559,76.8929,179584.0
2019-03-27 10:00:00,83.04,83.04,82.83,82.9,202038.0,76.8929,76.8929,76.6985,76.7633,202038.0
2019-03-27 10:10:00,82.91,83.03,82.82,82.86,171303.0,76.7726,76.8837,76.6892,76.7263,171303.0
2019-03-27 10:20:00,82.87,82.88,82.72,82.73,188913.0,76.7355,76.7448,76.5966,76.6059,188913.0
2019-03-27 10:30:00,82.74,82.78,82.47,82.5,133910.0,76.6151,76.6522,76.3651,76.3929,133910.0
2019-03-27 10:40:00,82.49,82.49,82.18,82.36,172335.0,76.3836,76.3836,76.0966,76.2633,172335.0
2019-03-27 10:50:00,82.35,82.45,82.23,82.42,119095.0,76.254,76.3466,76.1429,76.3188,119095.0
2019-03-27 11:00:00,82.44,82.57,82.32,82.42,117036.0,76.3373,76.4577,76.2262,76.3188,117036.0
2019-03-27 11:10:00,82.42,82.46,82.23,82.29,129039.0,76.3188,76.3559,76.1429,76.1984,129039.0
2019-03-27 11:20:00,82.27,82.31,82.09,82.11,76468.0,76.1799,76.217,76.0133,76.0318,76468.0
2019-03-27 11:30:00,82.09,82.29,82.08,82.16,102892.0,76.0133,76.1984,76.004,76.0781,102892.0
2019-03-27 11:40:00,82.16,82.2,82.04,82.17,117114.0,76.0781,76.1151,75.967,76.0873,117114.0
2019-03-27 11:50:00,82.16,82.29,82.1,82.24,139217.0,76.0781,76.1984,76.0225,76.1521,139217.0
2019-03-27 12:00:00,82.24,82.41,82.15,82.39,101507.0,76.1521,76.3096,76.0688,76.291,101507.0
2019-03-27 12:10:00,82.38,82.43,82.34,82.4,47506.0,76.2818,76.3281,76.2447,76.3003,47506.0
2019-03-27 12:20:00,82.4,82.54,82.39,82.5,56308.0,76.3003,76.4299,76.291,76.3929,56308.0
2019-03-27 12:30:00,82.5,82.58,82.46,82.52,46035.0,76.3929,76.467,76.3559,76.4114,46035.0
2019-03-27 12:40:00,82.51,82.62,82.46,82.56,43346.0,76.4022,76.504,76.3559,76.4485,43346.0
2019-03-27 12:50:00,82.57,82.68,82.51,82.56,68260.0,76.4577,76.5596,76.4022,76.4485,68260.0
2019-03-27 13:00:00,82.56,82.63,82.53,82.58,50198.0,76.4485,76.5133,76.4207,76.467,50198.0
2019-03-27 13:10:00,82.57,82.9,82.54,82.84,153980.0,76.4577,76.7633,76.4299,76.7077,153980.0
2019-03-27 13:20:00,82.84,83.09,82.83,83.01,108153.0,76.7077,76.9392,76.6985,76.8651,108153.0
2019-03-27 13:30:00,82.99,83.09,82.97,83.06,66387.0,76.8466,76.9392,76.8281,76.9114,66387.0
2019-03-27 13:40:00,83.06,83.2,83.05,83.17,92681.0,76.9114,77.0411,76.9022,77.0133,92681.0
2019-03-27 13:50:00,83.17,83.19,82.99,83.02,63074.0,77.0133,77.0318,76.8466,76.8744,63074.0
2019-03-27 14:00:00,83.02,83.11,82.87,82.92,127296.0,76.8744,76.9577,76.7355,76.7818,127296.0
2019-03-27 14:10:00,82.93,83.0,82.79,82.84,90339.0,76.7911,76.8559,76.6614,76.7077,90339.0
2019-03-27 14:20:00,82.81,82.84,82.76,82.81,66292.0,76.68,76.7077,76.6337,76.68,66292.0
2019-03-27 14:30:00,82.8,82.86,82.56,82.56,103608.0,76.6707,76.7263,76.4485,76.4485,103608.0
2019-03-27 14:40:00,82.58,82.77,82.58,82.71,60968.0,76.467,76.6429,76.467,76.5874,60968.0
2019-03-27 14:50:00,82.71,82.82,82.71,82.77,90310.0,76.5874,76.6892,76.5874,76.6429,90310.0
2019-03-27 15:00:00,82.77,82.8,82.64,82.67,63409.0,76.6429,76.6707,76.5225,76.5503,63409.0
2019-03-27 15:10:00,82.66,82.78,82.66,82.73,47319.0,76.5411,76.6522,76.5411,76.6059,47319.0
2019-03-27 15:20:00,82.73,82.87,82.69,82.86,91990.0,76.6059,76.7355,76.5688,76.7263,91990.0
2019-03-27 15:30:00,82.87,82.96,82.82,82.92,161763.0,76.7355,76.8188,76.6892,76.7818,161763.0
2019-03-27 15:40:00,82.93,83.09,82.92,83.01,327155.0,76.7911,76.9392,76.7818,76.8651,327155.0
2019-03-27 15:50:00,83.01,83.11,82.9,83.08,831657.0,76.8651,76.9577,76.7633,76.93,831657.0
2019-03-28 09:30:00,83.93,84.63,83.79,84.2,577367.0,77.717,78.3652,77.5874,77.9671,577367.0
2019-03-28 09:40:00,84.2,84.38,84.07,84.33,227427.0,77.9671,78.1337,77.8467,78.0874,227427.0
2019-03-28 09:50:00,84.34,84.54,84.17,84.46,293342.0,78.0967,78.2819,77.9393,78.2078,293342.0
2019-03-28 10:00:00,84.47,84.65,84.43,84.65,231455.0,78.2171,78.3837,78.18,78.3837,231455.0
2019-03-28 10:10:00,84.66,84.72,84.3,84.35,240586.0,78.393,78.4486,78.0597,78.106,240586.0
2019-03-28 10:20:00,84.35,84.41,84.19,84.41,188025.0,78.106,78.1615,77.9578,78.1615,188025.0
2019-03-28 10:30:00,84.42,84.57,84.09,84.1,208547.0,78.1708,78.3097,77.8652,77.8745,208547.0
2019-03-28 10:40:00,84.1,84.38,84.1,84.24,98254.0,77.8745,78.1337,77.8745,78.0041,98254.0
2019-03-28 10:50:00,84.24,84.35,84.1,84.28,121802.0,78.0041,78.106,77.8745,78.0411,121802.0
2019-03-28 11:00:00,84.28,84.3,83.99,84.03,108748.0,78.0411,78.0597,77.7726,77.8096,108748.0
2019-03-28 11:10:00,84.02,84.13,83.99,84.04,64937.0,77.8004,77.9022,77.7726,77.8189,64937.0
2019-03-28 11:20:00,84.04,84.06,83.74,83.75,98205.0,77.8189,77.8374,77.5411,77.5504,98205.0
2019-03-28 11:30:00,83.75,83.9,83.7,83.88,64805.0,77.5504,77.6893,77.5041,77.6707,64805.0
2019-03-28 11:40:00,83.87,84.08,83.82,84.05,114073.0,77.6615,77.8559,77.6152,77.8282,114073.0
2019-03-28 11:50:00,84.06,84.08,83.92,84.04,56930.0,77.8374,77.8559,77.7078,77.8189,56930.0
2019-03-28 12:00:00,84.03,84.1,83.96,83.98,74252.0,77.8096,77.8745,77.7448,77.7633,74252.0
2019-03-28 12:10:00,83.97,83.97,83.78,83.87,58049.0,77.7541,77.7541,77.5781,77.6615,58049.0
2019-03-28 12:20:00,83.88,84.01,83.87,83.99,52437.0,77.6707,77.7911,77.6615,77.7726,52437.0
2019-03-28 12:30:00,83.99,84.04,83.92,84.04,35221.0,77.7726,77.8189,77.7078,77.8189,35221.0
2019-03-28 12:40:00,84.05,84.1,83.93,83.95,58667.0,77.8282,77.8745,77.717,77.7356,58667.0
2019-03-28 12:50:00,83.94,84.11,83.94,84.1,49426.0,77.7263,77.8837,77.7263,77.8745,49426.0
2019-03-28 13:00:00,84.11,84.23,84.1,84.2,101365.0,77.8837,77.9948,77.8745,77.9671,101365.0
2019-03-28 13:10:00,84.21,84.3,84.15,84.2,83607.0,77.9763,78.0597,77.9208,77.9671,83607.0
2019-03-28 13:20:00,84.2,84.25,84.15,84.23,70671.0,77.9671,78.0134,77.9208,77.9948,70671.0
2019-03-28 13:30:00,84.23,84.28,84.14,84.14,42127.0,77.9948,78.0411,77.9115,77.9115,42127.0
2019-03-28 13:40:00,84.15,84.16,84.09,84.13,33459.0,77.9208,77.93,77.8652,77.9022,33459.0
2019-03-28 13:50:00,84.14,84.24,84.12,84.23,69393.0,77.9115,78.0041,77.893,77.9948,69393.0
2019-03-28 14:00:00,84.23,84.28,84.21,84.25,57077.0,77.9948,78.0411,77.9763,78.0134,57077.0
2019-03-28 14:10:00,84.25,84.36,84.25,84.31,60040.0,78.0134,78.1152,78.0134,78.0689,60040.0
2019-03-28 14:20:00,84.31,84.32,84.22,84.23,63198.0,78.0689,78.0782,77.9856,77.9948,63198.0
2019-03-28 14:30:00,84.24,84.26,84.17,84.22,58612.0,78.0041,78.0226,77.9393,77.9856,58612.0
2019-03-28 14:40:00,84.22,84.27,84.11,84.12,49723.0,77.9856,78.0319,77.8837,77.893,49723.0
2019-03-28 14:50:00,84.13,84.24,84.12,84.22,55830.0,77.9022,78.0041,77.893,77.9856,55830.0
2019-03-28 15:00:00,84.23,84.27,84.15,84.19,73252.0,77.9948,78.0319,77.9208,77.9578,73252.0
2019-03-28 15:10:00,84.2,84.25,84.19,84.23,73342.0,77.9671,78.0134,77.9578,77.9948,73342.0
2019-03-28 15:20:00,84.23,84.31,84.21,84.26,90345.0,77.9948,78.0689,77.9763,78.0226,90345.0
2019-03-28 15:30:00,84.26,84.29,84.03,84.05,123172.0,78.0226,78.0504,77.8096,77.8282,123172.0
2019-03-28 15:40:00,84.04,84.17,84.02,84.04,149653.0,77.8189,77.9393,77.8004,77.8189,149653.0
2019-03-28 15:50:00,84.04,84.13,83.99,84.03,409073.0,77.8189,77.9022,77.7726,77.8096,409073.0
2019-03-29 09:30:00,84.6,84.65,84.01,84.23,193812.0,78.3374,78.3837,77.7911,77.9948,193812.0
2019-03-29 09:40:00,84.24,84.24,83.86,83.9,78438.0,78.0041,78.0041,77.6522,77.6893,78438.0
2019-03-29 09:50:00,83.89,84.22,83.86,84.18,69584.0,77.68,77.9856,77.6522,77.9485,69584.0
2019-03-29 10:00:00,84.18,84.38,84.11,84.34,120210.0,77.9485,78.1337,77.8837,78.0967,120210.0
2019-03-29 10:10:00,84.34,84.61,84.33,84.59,129221.0,78.0967,78.3467,78.0874,78.3282,129221.0
2019-03-29 10:20:00,84.6,84.7,84.49,84.69,85060.0,78.3374,78.43,78.2356,78.4208,85060.0
2019-03-29 10:30:00,84.7,84.74,84.61,84.66,97501.0,78.43,78.4671,78.3467,78.393,97501.0
2019-03-29 10:40:00,84.67,84.73,84.53,84.61,178804.0,78.4023,78.4578,78.2726,78.3467,178804.0
2019-03-29 10:50:00,84.6,84.68,84.55,84.67,108347.0,78.3374,78.4115,78.2911,78.4023,108347.0
2019-03-29 11:00:00,84.67,84.85,84.67,84.79,176222.0,78.4023,78.5689,78.4023,78.5134,176222.0
2019-03-29 11:10:00,84.79,84.8,84.68,84.79,79448.0,78.5134,78.5226,78.4115,78.5134,79448.0
2019-03-29 11:20:00,84.77,84.81,84.72,84.76,74716.0,78.4949,78.5319,78.4486,78.4856,74716.0
2019-03-29 11:30:00,84.77,84.85,84.69,84.79,111899.0,78.4949,78.5689,78.4208,78.5134,111899.0
2019-03-29 11:40:00,84.8,84.82,84.67,84.74,67308.0,78.5226,78.5412,78.4023,78.4671,67308.0
2019-03-29 11:50:00,84.74,84.8,84.69,84.76,77503.0,78.4671,78.5226,78.4208,78.4856,77503.0
2019-03-29 12:00:00,84.76,84.76,84.47,84.53,84087.0,78.4856,78.4856,78.2171,78.2726,84087.0
2019-03-29 12:10:00,84.52,84.57,84.4,84.42,128266.0,78.2634,78.3097,78.1523,78.1708,128266.0
2019-03-29 12:20:00,84.42,84.53,84.42,84.51,94885.0,78.1708,78.2726,78.1708,78.2541,94885.0
2019-03-29 12:30:00,84.51,84.79,84.46,84.72,134300.0,78.2541,78.5134,78.2078,78.4486,134300.0
2019-03-29 12:40:00,84.73,84.76,84.61,84.62,177780.0,78.4578,78.4856,78.3467,78.356,177780.0
2019-03-29 12:50:00,84.63,84.73,84.51,84.69,55686.0,78.3652,78.4578,78.2541,78.4208,55686.0
2019-03-29 13:00:00,84.69,84.72,84.5,84.53,70818.0,78.4208,78.4486,78.2448,78.2726,70818.0
2019-03-29 13:10:00,84.53,84.62,84.51,84.56,64850.0,78.2726,78.356,78.2541,78.3004,64850.0
2019-03-29 13:20:00,84.54,84.58,84.46,84.49,41446.0,78.2819,78.3189,78.2078,78.2356,41446.0
2019-03-29 13:30:00,84.48,84.49,84.37,84.41,60665.0,78.2263,78.2356,78.1245,78.1615,60665.0
2019-03-29 13:40:00,84.41,84.51,84.38,84.41,75081.0,78.1615,78.2541,78.1337,78.1615,75081.0
2019-03-29 13:50:00,84.39,84.45,84.35,84.42,70956.0,78.143,78.1986,78.106,78.1708,70956.0
2019-03-29 14:00:00,84.41,84.49,84.37,84.48,77998.0,78.1615,78.2356,78.1245,78.2263,77998.0
2019-03-29 14:10:00,84.47,84.58,84.44,84.45,57705.0,78.2171,78.3189,78.1893,78.1986,57705.0
2019-03-29 14:20:00,84.45,84.49,84.37,84.4,49565.0,78.1986,78.2356,78.1245,78.1523,49565.0
2019-03-29 14:30:00,84.39,84.48,84.31,84.32,46666.0,78.143,78.2263,78.0689,78.0782,46666.0
2019-03-29 14:40:00,84.31,84.35,84.23,84.29,77553.0,78.0689,78.106,77.9948,78.0504,77553.0
2019-03-29 14:50:00,84.29,84.5,84.28,84.43,70784.0,78.0504,78.2448,78.0411,78.18,70784.0
2019-03-29 15:00:00,84.44,84.48,84.26,84.31,55382.0,78.1893,78.2263,78.0226,78.0689,55382.0
2019-03-29 15:10:00,84.31,84.32,84.16,84.18,68210.0,78.0689,78.0782,77.93,77.9485,68210.0
2019-03-29 15:20:00,84.18,84.2,84.07,84.12,78275.0,77.9485,77.9671,77.8467,77.893,78275.0
2019-03-29 15:30:00,84.13,84.27,84.1,84.24,129558.0,77.9022,78.0319,77.8745,78.0041,129558.0
2019-03-29 15:40:00,84.25,84.26,84.07,84.11,197668.0,78.0134,78.0226,77.8467,77.8837,197668.0
2019-03-29 15:50:00,84.12,84.25,84.05,84.19,418881.0,77.893,78.0134,77.8282,77.9578,418881.0
2019-04-01 09:30:00,85.04,85.27,84.8,84.99,578192.0,78.7449,78.9579,78.5226,78.6986,578192.0
2019-04-01 09:40:00,84.97,85.0,84.7,84.89,215780.0,78.6801,78.7078,78.43,78.606,215780.0
2019-04-01 09:50:00,84.89,84.96,84.8,84.86,129524.0,78.606,78.6708,78.5226,78.5782,129524.0
2019-04-01 10:00:00,84.87,85.13,84.86,85.04,230182.0,78.5875,78.8282,78.5782,78.7449,230182.0
2019-04-01 10:10:00,85.04,85.1,84.95,85.03,202352.0,78.7449,78.8004,78.6615,78.7356,202352.0
2019-04-01 10:20:00,85.03,85.04,84.74,84.77,139893.0,78.7356,78.7449,78.4671,78.4949,139893.0
2019-04-01 10:30:00,84.78,84.85,84.73,84.84,107854.0,78.5041,78.5689,78.4578,78.5597,107854.0
2019-04-01 10:40:00,84.84,84.97,84.84,84.93,66795.0,78.5597,78.6801,78.5597,78.643,66795.0
2019-04-01 10:50:00,84.9,84.94,84.81,84.92,76445.0,78.6152,78.6523,78.5319,78.6338,76445.0
2019-04-01 11:00:00,84.93,84.95,84.8,84.84,115330.0,78.643,78.6615,78.5226,78.5597,115330.0
2019-04-01 11:10:00,84.84,85.07,84.78,84.99,152628.0,78.5597,78.7727,78.5041,78.6986,152628.0
2019-04-01 11:20:00,85.0,85.07,84.99,85.06,90114.0,78.7078,78.7727,78.6986,78.7634,90114.0
2019-04-01 11:30:00,85.05,85.07,84.87,84.88,99413.0,78.7541,78.7727,78.5875,78.5967,99413.0
2019-04-01 11:40:00,84.88,84.96,84.81,84.89,56225.0,78.5967,78.6708,78.5319,78.606,56225.0
2019-04-01 11:50:00,84.9,84.96,84.83,84.95,82162.0,78.6152,78.6708,78.5504,78.6615,82162.0
2019-04-01 12:00:00,84.95,85.01,84.93,84.97,128690.0,78.6615,78.7171,78.643,78.6801,128690.0
2019-04-01 12:10:00,84.97,84.98,84.93,84.98,112822.0,78.6801,78.6893,78.643,78.6893,112822.0
2019-04-01 12:20:00,84.98,84.99,84.92,84.95,78603.0,78.6893,78.6986,78.6338,78.6615,78603.0
2019-04-01 12:30:00,84.95,84.98,84.86,84.89,96500.0,78.6615,78.6893,78.5782,78.606,96500.0
2019-04-01 12:40:00,84.9,84.96,84.89,84.95,45181.0,78.6152,78.6708,78.606,78.6615,45181.0
2019-04-01 12:50:00,84.95,84.98,84.92,84.96,56516.0,78.6615,78.6893,78.6338,78.6708,56516.0
2019-04-01 13:00:00,84.97,85.05,84.96,85.05,51166.0,78.6801,78.7541,78.6708,78.7541,51166.0
2019-04-01 13:10:00,85.05,85.07,84.92,84.92,69411.0,78.7541,78.7727,78.6338,78.6338,69411.0
2019-04-01 13:20:00,84.92,85.01,84.91,84.97,58758.0,78.6338,78.7171,78.6245,78.6801,58758.0
2019-04-01 13:30:00,84.97,84.97,84.89,84.91,64798.0,78.6801,78.6801,78.606,78.6245,64798.0
2019-04-01 13:40:00,84.92,84.99,84.89,84.9,49425.0,78.6338,78.6986,78.606,78.6152,49425.0
2019-04-01 13:50:00,84.91,84.99,84.9,84.95,87576.0,78.6245,78.6986,78.6152,78.6615,87576.0
2019-04-01 14:00:00,84.96,85.0,84.94,84.99,87883.0,78.6708,78.7078,78.6523,78.6986,87883.0
2019-04-01 14:10:00,84.99,85.0,84.95,84.98,101408.0,78.6986,78.7078,78.6615,78.6893,101408.0
2019-04-01 14:20:00,84.98,85.03,84.96,84.98,110228.0,78.6893,78.7356,78.6708,78.6893,110228.0
2019-04-01 14:30:00,84.98,85.05,84.98,84.98,75768.0,78.6893,78.7541,78.6893,78.6893,75768.0
2019-04-01 14:40:00,84.99,85.05,84.98,85.05,55196.0,78.6986,78.7541,78.6893,78.7541,55196.0
2019-04-01 14:50:00,85.05,85.05,84.96,85.04,72351.0,78.7541,78.7541,78.6708,78.7449,72351.0
2019-04-01 15:00:00,85.03,85.04,84.98,84.98,69335.0,78.7356,78.7449,78.6893,78.6893,69335.0
2019-04-01 15:10:00,84.98,85.08,84.95,85.06,87211.0,78.6893,78.7819,78.6615,78.7634,87211.0
2019-04-01 15:20:00,85.06,85.13,85.03,85.07,107692.0,78.7634,78.8282,78.7356,78.7727,107692.0
2019-04-01 15:30:00,85.07,85.09,85.01,85.06,118017.0,78.7727,78.7912,78.7171,78.7634,118017.0
2019-04-01 15:40:00,85.06,85.14,85.04,85.14,205766.0,78.7634,78.8375,78.7449,78.8375,205766.0
2019-04-01 15:50:00,85.14,85.32,85.09,85.22,547857.0,78.8375,79.0041,78.7912,78.9116,547857.0
2019-04-02 09:30:00,85.0,85.26,84.69,84.73,193096.0,78.7078,78.9486,78.4208,78.4578,193096.0
2019-04-02 09:40:00,84.7,84.92,84.64,84.79,87537.0,78.43,78.6338,78.3745,78.5134,87537.0
2019-04-02 09:50:00,84.78,84.88,84.65,84.79,110222.0,78.5041,78.5967,78.3837,78.5134,110222.0
2019-04-02 10:00:00,84.79,84.88,84.55,84.84,108756.0,78.5134,78.5967,78.2911,78.5597,108756.0
2019-04-02 10:10:00,84.85,85.07,84.82,85.05,89795.0,78.5689,78.7727,78.5412,78.7541,89795.0
2019-04-02 10:20:00,85.06,85.07,84.86,85.02,79265.0,78.7634,78.7727,78.5782,78.7264,79265.0
2019-04-02 10:30:00,85.02,85.04,84.94,84.99,58694.0,78.7264,78.7449,78.6523,78.6986,58694.0
2019-04-02 10:40:00,85.0,85.0,84.72,84.74,94656.0,78.7078,78.7078,78.4486,78.4671,94656.0
2019-04-02 10:50:00,84.75,84.84,84.67,84.7,87804.0,78.4763,78.5597,78.4023,78.43,87804.0
2019-04-02 11:00:00,84.71,84.73,84.52,84.55,85838.0,78.4393,78.4578,78.2634,78.2911,85838.0
2019-04-02 11:10:00,84.56,84.57,84.39,84.44,62052.0,78.3004,78.3097,78.143,78.1893,62052.0
2019-04-02 11:20:00,84.45,84.49,84.37,84.43,109144.0,78.1986,78.2356,78.1245,78.18,109144.0
2019-04-02 11:30:00,84.44,84.44,84.2,84.22,78337.0,78.1893,78.1893,77.9671,77.9856,78337.0
2019-04-02 11:40:00,84.2,84.32,84.16,84.26,101691.0,77.9671,78.0782,77.93,78.0226,101691.0
2019-04-02 11:50:00,84.27,84.5,84.26,84.39,68841.0,78.0319,78.2448,78.0226,78.143,68841.0
2019-04-02 12:00:00,84.39,84.43,84.33,84.4,41442.0,78.143,78.18,78.0874,78.1523,41442.0
2019-04-02 12:10:00,84.39,84.41,84.29,84.29,48604.0,78.143,78.1615,78.0504,78.0504,48604.0
2019-04-02 12:20:00,84.3,84.32,84.2,84.27,129954.0,78.0597,78.0782,77.9671,78.0319,129954.0
2019-04-02 12:30:00,84.27,84.34,84.24,84.26,66475.0,78.0319,78.0967,78.0041,78.0226,66475.0
2019-04-02 12:40:00,84.25,84.29,84.21,84.23,50197.0,78.0134,78.0504,77.9763,77.9948,50197.0
2019-04-02 12:50:00,84.23,84.38,84.2,84.22,103184.0,77.9948,78.1337,77.9671,77.9856,103184.0
2019-04-02 13:00:00,84.22,84.33,84.19,84.32,83396.0,77.9856,78.0874,77.9578,78.0782,83396.0
2019-04-02 13:10:00,84.33,84.36,84.25,84.33,44379.0,78.0874,78.1152,78.0134,78.0874,44379.0
2019-04-02 13:20:00,84.32,84.4,84.32,84.35,56146.0,78.0782,78.1523,78.0782,78.106,56146.0
2019-04-02 13:30:00,84.36,84.45,84.33,84.43,43428.0,78.1152,78.1986,78.0874,78.18,43428.0
2019-04-02 13:40:00,84.44,84.44,84.35,84.36,38973.0,78.1893,78.1893,78.106,78.1152,38973.0
2019-04-02 13:50:00,84.36,84.4,84.32,84.35,68055.0,78.1152,78.1523,78.0782,78.106,68055.0
2019-04-02 14:00:00,84.36,84.45,84.28,84.29,80179.0,78.1152,78.1986,78.0411,78.0504,80179.0
2019-04-02 14:10:00,84.28,84.3,84.23,84.25,45270.0,78.0411,78.0597,77.9948,78.0134,45270.0
2019-04-02 14:20:00,84.26,84.35,84.25,84.32,68201.0,78.0226,78.106,78.0134,78.0782,68201.0
2019-04-02 14:30:00,84.33,84.33,84.26,84.29,64797.0,78.0874,78.0874,78.0226,78.0504,64797.0
2019-04-02 14:40:00,84.29,84.35,84.26,84.32,58085.0,78.0504,78.106,78.0226,78.0782,58085.0
2019-04-02 14:50:00,84.31,84.32,84.24,84.29,60898.0,78.0689,78.0782,78.0041,78.0504,60898.0
2019-04-02 15:00:00,84.28,84.35,84.23,84.32,59462.0,78.0411,78.106,77.9948,78.0782,59462.0
2019-04-02 15:10:00,84.31,84.36,84.28,84.29,63301.0,78.0689,78.1152,78.0411,78.0504,63301.0
2019-04-02 15:20:00,84.29,84.43,84.27,84.42,116993.0,78.0504,78.18,78.0319,78.1708,116993.0
2019-04-02 15:30:00,84.42,84.43,84.35,84.42,120115.0,78.1708,78.18,78.106,78.1708,120115.0
2019-04-02 15:40:00,84.42,84.44,84.38,84.39,153486.0,78.1708,78.1893,78.1337,78.143,153486.0
2019-04-02 15:50:00,84.4,84.44,84.32,84.37,347411.0,78.1523,78.1893,78.0782,78.1245,347411.0
2019-04-03 09:30:00,84.9,84.99,84.41,84.47,209814.0,78.6152,78.6986,78.1615,78.2171,209814.0
2019-04-03 09:40:00,84.48,84.85,84.41,84.66,105934.0,78.2263,78.5689,78.1615,78.393,105934.0
2019-04-03 09:50:00,84.66,84.72,84.36,84.39,80112.0,78.393,78.4486,78.1152,78.143,80112.0
2019-04-03 10:00:00,84.39,84.6,84.25,84.59,113076.0,78.143,78.3374,78.0134,78.3282,113076.0
2019-04-03 10:10:00,84.6,84.74,84.57,84.72,74123.0,78.3374,78.4671,78.3097,78.4486,74123.0
2019-04-03 10:20:00,84.73,84.76,84.48,84.57,65410.0,78.4578,78.4856,78.2263,78.3097,65410.0
2019-04-03 10:30:00,84.57,84.72,84.49,84.68,80062.0,78.3097,78.4486,78.2356,78.4115,80062.0
2019-04-03 10:40:00,84.69,84.77,84.65,84.68,50268.0,78.4208,78.4949,78.3837,78.4115,50268.0
2019-04-03 10:50:00,84.68,84.69,84.61,84.62,53392.0,78.4115,78.4208,78.3467,78.356,53392.0
2019-04-03 11:00:00,84.63,84.82,84.63,84.72,94404.0,78.3652,78.5412,78.3652,78.4486,94404.0
2019-04-03 11:10:00,84.72,84.76,84.63,84.75,53144.0,78.4486,78.4856,78.3652,78.4763,53144.0
2019-04-03 11:20:00,84.76,84.79,84.66,84.75,52713.0,78.4856,78.5134,78.393,78.4763,52713.0
2019-04-03 11:30:00,84.74,84.77,84.7,84.72,58488.0,78.4671,78.4949,78.43,78.4486,58488.0
2019-04-03 11:40:00,84.72,84.72,84.59,84.61,51528.0,78.4486,78.4486,78.3282,78.3467,51528.0
2019-04-03 11:50:00,84.61,84.75,84.61,84.68,57935.0,78.3467,78.4763,78.3467,78.4115,57935.0
2019-04-03 12:00:00,84.69,84.73,84.61,84.69,46859.0,78.4208,78.4578,78.3467,78.4208,46859.0
2019-04-03 12:10:00,84.7,84.77,84.69,84.72,77645.0,78.43,78.4949,78.4208,78.4486,77645.0
2019-04-03 12:20:00,84.72,84.73,84.65,84.71,44745.0,78.4486,78.4578,78.3837,78.4393,44745.0
2019-04-03 12:30:00,84.71,84.72,84.63,84.65,33660.0,78.4393,78.4486,78.3652,78.3837,33660.0
2019-04-03 12:40:00,84.65,84.68,84.63,84.66,35657.0,78.3837,78.4115,78.3652,78.393,35657.0
2019-04-03 12:50:00,84.66,84.67,84.61,84.62,40397.0,78.393,78.4023,78.3467,78.356,40397.0
2019-04-03 13:00:00,84.62,84.71,84.6,84.67,47677.0,78.356,78.4393,78.3374,78.4023,47677.0
2019-04-03 13:10:00,84.67,84.68,84.59,84.59,54286.0,78.4023,78.4115,78.3282,78.3282,54286.0
2019-04-03 13:20:00,84.59,84.63,84.51,84.59,65127.0,78.3282,78.3652,78.2541,78.3282,65127.0
2019-04-03 13:30:00,84.6,84.63,84.56,84.61,29493.0,78.3374,78.3652,78.3004,78.3467,29493.0
2019-04-03 13:40:00,84.6,84.6,84.43,84.45,52113.0,78.3374,78.3374,78.18,78.1986,52113.0
2019-04-03 13:50:00,84.45,84.46,84.33,84.39,57583.0,78.1986,78.2078,78.0874,78.143,57583.0
2019-04-03 14:00:00,84.38,84.42,84.36,84.38,67752.0,78.1337,78.1708,78.1152,78.1337,67752.0
2019-04-03 14:10:00,84.38,84.4,84.35,84.4,69527.0,78.1337,78.1523,78.106,78.1523,69527.0
2019-04-03 14:20:00,84.4,84.51,84.4,84.48,49574.0,78.1523,78.2541,78.1523,78.2263,49574.0
2019-04-03 14:30:00,84.48,84.48,84.37,84.38,47529.0,78.2263,78.2263,78.1245,78.1337,47529.0
2019-04-03 14:40:00,84.37,84.43,84.33,84.4,76297.0,78.1245,78.18,78.0874,78.1523,76297.0
2019-04-03 14:50:00,84.4,84.47,84.38,84.4,71389.0,78.1523,78.2171,78.1337,78.1523,71389.0
2019-04-03 15:00:00,84.39,84.43,84.37,84.38,65684.0,78.143,78.18,78.1245,78.1337,65684.0
2019-04-03 15:10:00,84.38,84.43,84.37,84.4,74353.0,78.1337,78.18,78.1245,78.1523,74353.0
2019-04-03 15:20:00,84.41,84.44,84.35,84.44,90818.0,78.1615,78.1893,78.106,78.1893,90818.0
2019-04-03 15:30:00,84.43,84.47,84.37,84.41,99988.0,78.18,78.2171,78.1245,78.1615,99988.0
2019-04-03 15:40:00,84.41,84.49,84.37,84.48,163246.0,78.1615,78.2356,78.1245,78.2263,163246.0
2019-04-03 15:50:00,84.49,84.61,84.44,84.46,383412.0,78.2356,78.3467,78.1893,78.2078,383412.0
2019-04-04 09:30:00,84.49,84.66,84.36,84.56,159159.0,78.2356,78.393,78.1152,78.3004,159159.0
2019-04-04 09:40:00,84.55,84.73,84.48,84.66,78461.0,78.2911,78.4578,78.2263,78.393,78461.0
2019-04-04 09:50:00,84.66,84.82,84.6,84.79,83023.0,78.393,78.5412,78.3374,78.5134,83023.0
2019-04-04 10:00:00,84.8,84.81,84.67,84.81,74498.0,78.5226,78.5319,78.4023,78.5319,74498.0
2019-04-04 10:10:00,84.81,84.99,84.79,84.89,62394.0,78.5319,78.6986,78.5134,78.606,62394.0
2019-04-04 10:20:00,84.88,84.91,84.75,84.76,52434.0,78.5967,78.6245,78.4763,78.4856,52434.0
2019-04-04 10:30:00,84.76,84.9,84.67,84.9,51454.0,78.4856,78.6152,78.4023,78.6152,51454.0
2019-04-04 10:40:00,84.9,85.13,84.86,85.12,146286.0,78.6152,78.8282,78.5782,78.819,146286.0
2019-04-04 10:50:00,85.13,85.2,85.09,85.09,103550.0,78.8282,78.893,78.7912,78.7912,103550.0
2019-04-04 11:00:00,85.1,85.2,85.08,85.17,54158.0,78.8004,78.893,78.7819,78.8653,54158.0
2019-04-04 11:10:00,85.17,85.17,84.91,84.94,64888.0,78.8653,78.8653,78.6245,78.6523,64888.0
2019-04-04 11:20:00,84.93,84.97,84.86,84.93,60043.0,78.643,78.6801,78.5782,78.643,60043.0
2019-04-04 11:30:00,84.93,85.02,84.87,85.02,42741.0,78.643,78.7264,78.5875,78.7264,42741.0
2019-04-04 11:40:00,85.02,85.06,84.92,84.93,37699.0,78.7264,78.7634,78.6338,78.643,37699.0
2019-04-04 11:50:00,84.92,84.93,84.82,84.86,38242.0,78.6338,78.643,78.5412,78.5782,38242.0
2019-04-04 12:00:00,84.87,84.94,84.82,84.87,52691.0,78.5875,78.6523,78.5412,78.5875,52691.0
2019-04-04 12:10:00,84.87,84.89,84.69,84.76,38595.0,78.5875,78.606,78.4208,78.4856,38595.0
2019-04-04 12:20:00,84.75,84.82,84.73,84.74,55039.0,78.4763,78.5412,78.4578,78.4671,55039.0
2019-04-04 12:30:00,84.74,84.8,84.68,84.76,52331.0,78.4671,78.5226,78.4115,78.4856,52331.0
2019-04-04 12:40:00,84.75,84.8,84.69,84.76,35323.0,78.4763,78.5226,78.4208,78.4856,35323.0
2019-04-04 12:50:00,84.76,84.79,84.74,84.75,30932.0,78.4856,78.5134,78.4671,78.4763,30932.0
2019-04-04 13:00:00,84.76,84.8,84.74,84.78,33545.0,78.4856,78.5226,78.4671,78.5041,33545.0
2019-04-04 13:10:00,84.78,84.82,84.7,84.73,33364.0,78.5041,78.5412,78.43,78.4578,33364.0
2019-04-04 13:20:00,84.74,84.75,84.65,84.65,36914.0,78.4671,78.4763,78.3837,78.3837,36914.0
2019-04-04 13:30:00,84.64,84.73,84.64,84.71,39052.0,78.3745,78.4578,78.3745,78.4393,39052.0
2019-04-04 13:40:00,84.71,84.76,84.68,84.76,40372.0,78.4393,78.4856,78.4115,78.4856,40372.0
2019-04-04 13:50:00,84.76,84.82,84.72,84.73,35988.0,78.4856,78.5412,78.4486,78.4578,35988.0
2019-04-04 14:00:00,84.73,84.74,84.69,84.7,28555.0,78.4578,78.4671,78.4208,78.43,28555.0
2019-04-04 14:10:00,84.7,84.9,84.7,84.87,37981.0,78.43,78.6152,78.43,78.5875,37981.0
2019-04-04 14:20:00,84.88,85.02,84.87,85.0,112545.0,78.5967,78.7264,78.5875,78.7078,112545.0
2019-04-04 14:30:00,85.0,85.09,84.97,85.09,88919.0,78.7078,78.7912,78.6801,78.7912,88919.0
2019-04-04 14:40:00,85.1,85.13,85.07,85.12,52731.0,78.8004,78.8282,78.7727,78.819,52731.0
2019-04-04 14:50:00,85.13,85.2,85.12,85.19,81220.0,78.8282,78.893,78.819,78.8838,81220.0
2019-04-04 15:00:00,85.19,85.21,85.1,85.15,99865.0,78.8838,78.9023,78.8004,78.8467,99865.0
2019-04-04 15:10:00,85.15,85.24,85.15,85.19,55808.0,78.8467,78.9301,78.8467,78.8838,55808.0
2019-04-04 15:20:00,85.19,85.23,85.14,85.16,54332.0,78.8838,78.9208,78.8375,78.856,54332.0
2019-04-04 15:30:00,85.16,85.27,85.16,85.23,109448.0,78.856,78.9579,78.856,78.9208,109448.0
2019-04-04 15:40:00,85.23,85.28,85.18,85.26,140768.0,78.9208,78.9671,78.8745,78.9486,140768.0
2019-04-04 15:50:00,85.26,85.38,85.24,85.29,376155.0,78.9486,79.0597,78.9301,78.9764,376155.0
2019-04-05 09:30:00,86.0,86.16,85.5,85.7,494248.0,79.6338,79.782,79.1708,79.356,494248.0
2019-04-05 09:40:00,85.7,85.87,85.32,85.37,211247.0,79.356,79.5134,79.0041,79.0504,211247.0
2019-04-05 09:50:00,85.36,85.64,85.29,85.64,198549.0,79.0412,79.3005,78.9764,79.3005,198549.0
2019-04-05 10:00:00,85.64,85.77,85.6,85.73,137668.0,79.3005,79.4208,79.2634,79.3838,137668.0
2019-04-05 10:10:00,85.72,85.75,85.66,85.69,58853.0,79.3745,79.4023,79.319,79.3468,58853.0
2019-04-05 10:20:00,85.68,85.69,85.47,85.52,65711.0,79.3375,79.3468,79.143,79.1893,65711.0
2019-04-05 10:30:00,85.52,85.61,85.44,85.51,79261.0,79.1893,79.2727,79.1153,79.1801,79261.0
2019-04-05 10:40:00,85.53,85.59,85.47,85.55,39502.0,79.1986,79.2542,79.143,79.2171,39502.0
2019-04-05 10:50:00,85.56,85.68,85.54,85.62,62026.0,79.2264,79.3375,79.2079,79.2819,62026.0
2019-04-05 11:00:00,85.63,85.63,85.51,85.53,85775.0,79.2912,79.2912,79.1801,79.1986,85775.0
2019-04-05 11:10:00,85.51,85.53,85.44,85.48,62955.0,79.1801,79.1986,79.1153,79.1523,62955.0
2019-04-05 11:20:00,85.47,85.51,85.39,85.42,78632.0,79.143,79.1801,79.069,79.0967,78632.0
2019-04-05 11:30:00,85.42,85.44,85.3,85.3,63972.0,79.0967,79.1153,78.9856,78.9856,63972.0
2019-04-05 11:40:00,85.3,85.31,85.05,85.1,112649.0,78.9856,78.9949,78.7541,78.8004,112649.0
2019-04-05 11:50:00,85.09,85.24,85.09,85.23,62002.0,78.7912,78.9301,78.7912,78.9208,62002.0
2019-04-05 12:00:00,85.23,85.32,85.22,85.32,80895.0,78.9208,79.0041,78.9116,79.0041,80895.0
2019-04-05 12:10:00,85.31,85.35,85.26,85.3,40018.0,78.9949,79.0319,78.9486,78.9856,40018.0
2019-04-05 12:20:00,85.3,85.33,85.27,85.28,43887.0,78.9856,79.0134,78.9579,78.9671,43887.0
2019-04-05 12:30:00,85.28,85.3,85.24,85.25,53481.0,78.9671,78.9856,78.9301,78.9393,53481.0
2019-04-05 12:40:00,85.24,85.28,85.2,85.28,51252.0,78.9301,78.9671,78.893,78.9671,51252.0
2019-04-05 12:50:00,85.28,85.31,85.23,85.31,44711.0,78.9671,78.9949,78.9208,78.9949,44711.0
2019-04-05 13:00:00,85.3,85.3,85.09,85.2,117004.0,78.9856,78.9856,78.7912,78.893,117004.0
2019-04-05 13:10:00,85.19,85.32,85.17,85.31,51855.0,78.8838,79.0041,78.8653,78.9949,51855.0
2019-04-05 13:20:00,85.3,85.36,85.29,85.3,53809.0,78.9856,79.0412,78.9764,78.9856,53809.0
2019-04-05 13:30:00,85.29,85.36,85.23,85.32,220712.0,78.9764,79.0412,78.9208,79.0041,220712.0
2019-04-05 13:40:00,85.32,85.35,85.23,85.35,69096.0,79.0041,79.0319,78.9208,79.0319,69096.0
2019-04-05 13:50:00,85.35,85.38,85.29,85.36,68893.0,79.0319,79.0597,78.9764,79.0412,68893.0
2019-04-05 14:00:00,85.36,85.37,85.29,85.35,39103.0,79.0412,79.0504,78.9764,79.0319,39103.0
2019-04-05 14:10:00,85.36,85.37,85.31,85.34,29018.0,79.0412,79.0504,78.9949,79.0227,29018.0
2019-04-05 14:20:00,85.33,85.33,85.26,85.32,43519.0,79.0134,79.0134,78.9486,79.0041,43519.0
2019-04-05 14:30:00,85.33,85.33,85.21,85.29,67329.0,79.0134,79.0134,78.9023,78.9764,67329.0
2019-04-05 14:40:00,85.29,85.29,85.17,85.2,37370.0,78.9764,78.9764,78.8653,78.893,37370.0
2019-04-05 14:50:00,85.2,85.27,85.16,85.27,47971.0,78.893,78.9579,78.856,78.9579,47971.0
2019-04-05 15:00:00,85.26,85.26,85.18,85.19,53455.0,78.9486,78.9486,78.8745,78.8838,53455.0
2019-04-05 15:10:00,85.18,85.19,85.14,85.19,46195.0,78.8745,78.8838,78.8375,78.8838,46195.0
2019-04-05 15:20:00,85.19,85.27,85.19,85.25,63710.0,78.8838,78.9579,78.8838,78.9393,63710.0
2019-04-05 15:30:00,85.24,85.34,85.23,85.33,95119.0,78.9301,79.0227,78.9208,79.0134,95119.0
2019-04-05 15:40:00,85.34,85.34,85.26,85.34,151198.0,79.0227,79.0227,78.9486,79.0227,151198.0
2019-04-05 15:50:00,85.34,85.45,85.19,85.38,523942.0,79.0227,79.1245,78.8838,79.0597,523942.0
2019-04-08 09:30:00,85.01,85.29,84.72,84.79,209006.0,78.7171,78.9764,78.4486,78.5134,209006.0
2019-04-08 09:40:00,84.83,85.0,84.7,84.97,66365.0,78.5504,78.7078,78.43,78.6801,66365.0
2019-04-08 09:50:00,84.96,84.96,84.76,84.83,78177.0,78.6708,78.6708,78.4856,78.5504,78177.0
2019-04-08 10:00:00,84.83,84.84,84.57,84.67,152756.0,78.5504,78.5597,78.3097,78.4023,152756.0
2019-04-08 10:10:00,84.67,84.85,84.6,84.82,152768.0,78.4023,78.5689,78.3374,78.5412,152768.0
2019-04-08 10:20:00,84.81,84.86,84.61,84.67,70052.0,78.5319,78.5782,78.3467,78.4023,70052.0
2019-04-08 10:30:00,84.67,84.91,84.66,84.83,43993.0,78.4023,78.6245,78.393,78.5504,43993.0
2019-04-08 10:40:00,84.82,84.91,84.78,84.88,72649.0,78.5412,78.6245,78.5041,78.5967,72649.0
2019-04-08 10:50:00,84.88,84.9,84.75,84.81,54654.0,78.5967,78.6152,78.4763,78.5319,54654.0
2019-04-08 11:00:00,84.81,84.87,84.71,84.72,50836.0,78.5319,78.5875,78.4393,78.4486,50836.0
2019-04-08 11:10:00,84.72,84.74,84.6,84.67,68682.0,78.4486,78.4671,78.3374,78.4023,68682.0
2019-04-08 11:20:00,84.66,84.7,84.62,84.68,71231.0,78.393,78.43,78.356,78.4115,71231.0
2019-04-08 11:30:00,84.68,84.83,84.66,84.78,40257.0,78.4115,78.5504,78.393,78.5041,40257.0
2019-04-08 11:40:00,84.78,84.79,84.69,84.73,30194.0,78.5041,78.5134,78.4208,78.4578,30194.0
2019-04-08 11:50:00,84.73,84.76,84.68,84.69,33709.0,78.4578,78.4856,78.4115,78.4208,33709.0
2019-04-08 12:00:00,84.7,84.73,84.64,84.69,47063.0,78.43,78.4578,78.3745,78.4208,47063.0
2019-04-08 12:10:00,84.68,84.75,84.67,84.67,44214.0,78.4115,78.4763,78.4023,78.4023,44214.0
2019-04-08 12:20:00,84.67,84.7,84.65,84.67,38667.0,78.4023,78.43,78.3837,78.4023,38667.0
2019-04-08 12:30:00,84.68,84.76,84.65,84.76,46269.0,78.4115,78.4856,78.3837,78.4856,46269.0
2019-04-08 12:40:00,84.76,84.79,84.73,84.73,36364.0,78.4856,78.5134,78.4578,78.4578,36364.0
2019-04-08 12:50:00,84.74,84.85,84.74,84.83,31133.0,78.4671,78.5689,78.4671,78.5504,31133.0
2019-04-08 13:00:00,84.83,84.83,84.77,84.78,33466.0,78.5504,78.5504,78.4949,78.5041,33466.0
2019-04-08 13:10:00,84.78,84.87,84.78,84.86,29133.0,78.5041,78.5875,78.5041,78.5782,29133.0
2019-04-08 13:20:00,84.87,84.93,84.87,84.91,29643.0,78.5875,78.643,78.5875,78.6245,29643.0
2019-04-08 13:30:00,84.9,84.93,84.87,84.9,39262.0,78.6152,78.643,78.5875,78.6152,39262.0
2019-04-08 13:40:00,84.9,84.92,84.87,84.88,36802.0,78.6152,78.6338,78.5875,78.5967,36802.0
2019-04-08 13:50:00,84.87,84.9,84.8,84.89,61147.0,78.5875,78.6152,78.5226,78.606,61147.0
2019-04-08 14:00:00,84.89,84.98,84.89,84.97,45645.0,78.606,78.6893,78.606,78.6801,45645.0
2019-04-08 14:10:00,84.96,85.03,84.95,85.01,80273.0,78.6708,78.7356,78.6615,78.7171,80273.0
2019-04-08 14:20:00,85.0,85.05,84.98,85.04,40351.0,78.7078,78.7541,78.6893,78.7449,40351.0
2019-04-08 14:30:00,85.05,85.07,84.97,84.98,73365.0,78.7541,78.7727,78.6801,78.6893,73365.0
2019-04-08 14:40:00,84.97,84.98,84.91,84.93,51557.0,78.6801,78.6893,78.6245,78.643,51557.0
2019-04-08 14:50:00,84.92,84.98,84.87,84.97,59648.0,78.6338,78.6893,78.5875,78.6801,59648.0
2019-04-08 15:00:00,84.97,85.01,84.92,84.94,71826.0,78.6801,78.7171,78.6338,78.6523,71826.0
2019-04-08 15:10:00,84.93,84.95,84.86,84.9,50904.0,78.643,78.6615,78.5782,78.6152,50904.0
2019-04-08 15:20:00,84.91,84.92,84.84,84.86,52127.0,78.6245,78.6338,78.5597,78.5782,52127.0
2019-04-08 15:30:00,84.84,84.85,84.75,84.78,94996.0,78.5597,78.5689,78.4763,78.5041,94996.0
2019-04-08 15:40:00,84.78,84.81,84.75,84.76,104315.0,78.5041,78.5319,78.4763,78.4856,104315.0
2019-04-08 15:50:00,84.77,84.88,84.73,84.74,606601.0,78.4949,78.5967,78.4578,78.4671,606601.0
2019-04-09 09:30:00,84.22,84.54,84.05,84.28,195293.0,77.9856,78.2819,77.8282,78.0411,195293.0
2019-04-09 09:40:00,84.27,84.36,84.18,84.26,70913.0,78.0319,78.1152,77.9485,78.0226,70913.0
2019-04-09 09:50:00,84.24,84.53,84.13,84.43,75152.0,78.0041,78.2726,77.9022,78.18,75152.0
2019-04-09 10:00:00,84.44,84.49,84.17,84.23,112325.0,78.1893,78.2356,77.9393,77.9948,112325.0
2019-04-09 10:10:00,84.22,84.44,84.18,84.42,57535.0,77.9856,78.1893,77.9485,78.1708,57535.0
2019-04-09 10:20:00,84.45,84.47,84.31,84.41,62575.0,78.1986,78.2171,78.0689,78.1615,62575.0
2019-04-09 10:30:00,84.42,84.54,84.41,84.43,66222.0,78.1708,78.2819,78.1615,78.18,66222.0
2019-04-09 10:40:00,84.45,84.5,84.37,84.37,52785.0,78.1986,78.2448,78.1245,78.1245,52785.0
2019-04-09 10:50:00,84.37,84.44,84.32,84.43,58898.0,78.1245,78.1893,78.0782,78.18,58898.0
2019-04-09 11:00:00,84.43,84.6,84.35,84.5,103916.0,78.18,78.3374,78.106,78.2448,103916.0
2019-04-09 11:10:00,84.5,84.57,84.46,84.47,39695.0,78.2448,78.3097,78.2078,78.2171,39695.0
2019-04-09 11:20:00,84.47,84.49,84.3,84.34,71272.0,78.2171,78.2356,78.0597,78.0967,71272.0
2019-04-09 11:30:00,84.33,84.35,84.1,84.12,92372.0,78.0874,78.106,77.8745,77.893,92372.0
2019-04-09 11:40:00,84.13,84.18,84.08,84.09,69072.0,77.9022,77.9485,77.8559,77.8652,69072.0
2019-04-09 11:50:00,84.1,84.1,84.01,84.06,94429.0,77.8745,77.8745,77.7911,77.8374,94429.0
2019-04-09 12:00:00,84.06,84.1,84.02,84.07,110429.0,77.8374,77.8745,77.8004,77.8467,110429.0
2019-04-09 12:10:00,84.08,84.1,84.0,84.06,122431.0,77.8559,77.8745,77.7819,77.8374,122431.0
2019-04-09 12:20:00,84.06,84.1,83.97,83.99,116289.0,77.8374,77.8745,77.7541,77.7726,116289.0
2019-04-09 12:30:00,83.98,84.18,83.98,84.12,76858.0,77.7633,77.9485,77.7633,77.893,76858.0
2019-04-09 12:40:00,84.14,84.2,84.1,84.1,36132.0,77.9115,77.9671,77.8745,77.8745,36132.0
2019-04-09 12:50:00,84.12,84.21,84.12,84.15,37148.0,77.893,77.9763,77.893,77.9208,37148.0
2019-04-09 13:00:00,84.15,84.21,84.15,84.2,36582.0,77.9208,77.9763,77.9208,77.9671,36582.0
2019-04-09 13:10:00,84.2,84.27,84.2,84.26,40653.0,77.9671,78.0319,77.9671,78.0226,40653.0
2019-04-09 13:20:00,84.25,84.32,84.21,84.28,44739.0,78.0134,78.0782,77.9763,78.0411,44739.0
2019-04-09 13:30:00,84.27,84.35,84.26,84.35,47218.0,78.0319,78.106,78.0226,78.106,47218.0
2019-04-09 13:40:00,84.35,84.4,84.3,84.32,37283.0,78.106,78.1523,78.0597,78.0782,37283.0
2019-04-09 13:50:00,84.32,84.4,84.27,84.36,31230.0,78.0782,78.1523,78.0319,78.1152,31230.0
2019-04-09 14:00:00,84.35,84.37,84.3,84.33,41249.0,78.106,78.1245,78.0597,78.0874,41249.0
2019-04-09 14:10:00,84.34,84.43,84.3,84.37,35510.0,78.0967,78.18,78.0597,78.1245,35510.0
2019-04-09 14:20:00,84.39,84.44,84.35,84.43,45862.0,78.143,78.1893,78.106,78.18,45862.0
2019-04-09 14:30:00,84.44,84.49,84.4,84.48,31015.0,78.1893,78.2356,78.1523,78.2263,31015.0
2019-04-09 14:40:00,84.48,84.48,84.35,84.41,36640.0,78.2263,78.2263,78.106,78.1615,36640.0
2019-04-09 14:50:00,84.41,84.44,84.38,84.43,32719.0,78.1615,78.1893,78.1337,78.18,32719.0
2019-04-09 15:00:00,84.43,84.5,84.4,84.44,46780.0,78.18,78.2448,78.1523,78.1893,46780.0
2019-04-09 15:10:00,84.45,84.5,84.43,84.43,33618.0,78.1986,78.2448,78.18,78.18,33618.0
2019-04-09 15:20:00,84.43,84.46,84.34,84.38,49438.0,78.18,78.2078,78.0967,78.1337,49438.0
2019-04-09 15:30:00,84.37,84.48,84.35,84.42,80038.0,78.1245,78.2263,78.106,78.1708,80038.0
2019-04-09 15:40:00,84.43,84.44,84.31,84.36,115488.0,78.18,78.1893,78.0689,78.1152,115488.0
2019-04-09 15:50:00,84.35,84.36,84.16,84.3,393457.0,78.106,78.1152,77.93,78.0597,393457.0
2019-04-10 09:30:00,84.64,84.88,84.56,84.62,216687.0,78.3745,78.5967,78.3004,78.356,216687.0
2019-04-10 09:40:00,84.62,84.83,84.59,84.8,83967.0,78.356,78.5504,78.3282,78.5226,83967.0
2019-04-10 09:50:00,84.79,84.98,84.75,84.89,91711.0,78.5134,78.6893,78.4763,78.606,91711.0
2019-04-10 10:00:00,84.88,84.91,84.64,84.66,76460.0,78.5967,78.6245,78.3745,78.393,76460.0
2019-04-10 10:10:00,84.65,84.72,84.59,84.7,76621.0,78.3837,78.4486,78.3282,78.43,76621.0
2019-04-10 10:20:00,84.7,84.83,84.65,84.75,53266.0,78.43,78.5504,78.3837,78.4763,53266.0
2019-04-10 10:30:00,84.75,84.85,84.73,84.8,100576.0,78.4763,78.5689,78.4578,78.5226,100576.0
2019-04-10 10:40:00,84.8,85.01,84.78,84.95,205778.0,78.5226,78.7171,78.5041,78.6615,205778.0
2019-04-10 10:50:00,84.95,85.0,84.79,84.81,98829.0,78.6615,78.7078,78.5134,78.5319,98829.0
2019-04-10 11:00:00,84.82,84.9,84.72,84.82,97084.0,78.5412,78.6152,78.4486,78.5412,97084.0
2019-04-10 11:10:00,84.82,84.87,84.68,84.7,76620.0,78.5412,78.5875,78.4115,78.43,76620.0
2019-04-10 11:20:00,84.69,84.75,84.66,84.68,40794.0,78.4208,78.4763,78.393,78.4115,40794.0
2019-04-10 11:30:00,84.68,84.8,84.68,84.77,41760.0,78.4115,78.5226,78.4115,78.4949,41760.0
2019-04-10 11:40:00,84.77,84.78,84.68,84.76,28254.0,78.4949,78.5041,78.4115,78.4856,28254.0
2019-04-10 11:50:00,84.76,84.77,84.62,84.66,160143.0,78.4856,78.4949,78.356,78.393,160143.0
2019-04-10 12:00:00,84.65,84.72,84.64,84.67,35590.0,78.3837,78.4486,78.3745,78.4023,35590.0
2019-04-10 12:10:00,84.67,84.71,84.6,84.61,28761.0,78.4023,78.4393,78.3374,78.3467,28761.0
2019-04-10 12:20:00,84.61,84.67,84.58,84.65,29164.0,78.3467,78.4023,78.3189,78.3837,29164.0
2019-04-10 12:30:00,84.66,84.74,84.63,84.65,31622.0,78.393,78.4671,78.3652,78.3837,31622.0
2019-04-10 12:40:00,84.65,84.72,84.63,84.72,27797.0,78.3837,78.4486,78.3652,78.4486,27797.0
2019-04-10 12:50:00,84.71,84.72,84.67,84.69,25472.0,78.4393,78.4486,78.4023,78.4208,25472.0
2019-04-10 13:00:00,84.69,84.7,84.61,84.67,32619.0,78.4208,78.43,78.3467,78.4023,32619.0
2019-04-10 13:10:00,84.68,84.7,84.63,84.66,21759.0,78.4115,78.43,78.3652,78.393,21759.0
2019-04-10 13:20:00,84.66,84.67,84.63,84.63,24986.0,78.393,78.4023,78.3652,78.3652,24986.0
2019-04-10 13:30:00,84.64,84.67,84.62,84.66,30099.0,78.3745,78.4023,78.356,78.393,30099.0
2019-04-10 13:40:00,84.67,84.68,84.65,84.66,27842.0,78.4023,78.4115,78.3837,78.393,27842.0
2019-04-10 13:50:00,84.67,84.73,84.61,84.72,36548.0,78.4023,78.4578,78.3467,78.4486,36548.0
2019-04-10 14:00:00,84.7,84.76,84.64,84.67,40461.0,78.43,78.4856,78.3745,78.4023,40461.0
2019-04-10 14:10:00,84.68,84.79,84.62,84.74,43225.0,78.4115,78.5134,78.356,78.4671,43225.0
2019-04-10 14:20:00,84.75,84.79,84.68,84.75,27604.0,78.4763,78.5134,78.4115,78.4763,27604.0
2019-04-10 14:30:00,84.74,84.78,84.65,84.77,42280.0,78.4671,78.5041,78.3837,78.4949,42280.0
2019-04-10 14:40:00,84.78,84.83,84.75,84.76,54476.0,78.5041,78.5504,78.4763,78.4856,54476.0
2019-04-10 14:50:00,84.76,84.87,84.75,84.82,40378.0,78.4856,78.5875,78.4763,78.5412,40378.0
2019-04-10 15:00:00,84.83,84.89,84.8,84.88,49874.0,78.5504,78.606,78.5226,78.5967,49874.0
2019-04-10 15:10:00,84.87,84.89,84.8,84.81,33003.0,78.5875,78.606,78.5226,78.5319,33003.0
2019-04-10 15:20:00,84.81,84.84,84.78,84.78,60555.0,78.5319,78.5597,78.5041,78.5041,60555.0
2019-04-10 15:30:00,84.77,84.88,84.75,84.86,77079.0,78.4949,78.5967,78.4763,78.5782,77079.0
2019-04-10 15:40:00,84.86,84.91,84.83,84.9,93818.0,78.5782,78.6245,78.5504,78.6152,93818.0
2019-04-10 15:50:00,84.9,84.94,84.8,84.89,356087.0,78.6152,78.6523,78.5226,78.606,356087.0
2019-04-11 09:30:00,84.9,85.0,84.54,84.72,152057.0,78.6152,78.7078,78.2819,78.4486,152057.0
2019-04-11 09:40:00,84.71,84.8,84.57,84.74,83016.0,78.4393,78.5226,78.3097,78.4671,83016.0
2019-04-11 09:50:00,84.73,84.79,84.54,84.65,69391.0,78.4578,78.5134,78.2819,78.3837,69391.0
2019-04-11 10:00:00,84.65,84.66,84.44,84.45,79727.0,78.3837,78.393,78.1893,78.1986,79727.0
2019-04-11 10:10:00,84.45,84.52,84.44,84.46,82226.0,78.1986,78.2634,78.1893,78.2078,82226.0
2019-04-11 10:20:00,84.46,84.52,84.28,84.51,67452.0,78.2078,78.2634,78.0411,78.2541,67452.0
2019-04-11 10:30:00,84.52,84.52,84.31,84.32,47954.0,78.2634,78.2634,78.0689,78.0782,47954.0
2019-04-11 10:40:00,84.33,84.53,84.32,84.52,56719.0,78.0874,78.2726,78.0782,78.2634,56719.0
2019-04-11 10:50:00,84.51,84.66,84.51,84.63,39530.0,78.2541,78.393,78.2541,78.3652,39530.0
2019-04-11 11:00:00,84.63,84.84,84.62,84.8,52175.0,78.3652,78.5597,78.356,78.5226,52175.0
2019-04-11 11:10:00,84.79,84.96,84.79,84.95,65409.0,78.5134,78.6708,78.5134,78.6615,65409.0
2019-04-11 11:20:00,84.96,85.0,84.87,84.92,35795.0,78.6708,78.7078,78.5875,78.6338,35795.0
2019-04-11 11:30:00,84.92,84.97,84.86,84.92,31554.0,78.6338,78.6801,78.5782,78.6338,31554.0
2019-04-11 11:40:00,84.91,84.91,84.77,84.9,60772.0,78.6245,78.6245,78.4949,78.6152,60772.0
2019-04-11 11:50:00,84.91,84.93,84.85,84.86,36292.0,78.6245,78.643,78.5689,78.5782,36292.0
2019-04-11 12:00:00,84.86,85.0,84.86,84.98,28923.0,78.5782,78.7078,78.5782,78.6893,28923.0
2019-04-11 12:10:00,84.97,84.99,84.92,84.92,40231.0,78.6801,78.6986,78.6338,78.6338,40231.0
2019-04-11 12:20:00,84.93,84.96,84.88,84.88,46981.0,78.643,78.6708,78.5967,78.5967,46981.0
2019-04-11 12:30:00,84.87,84.91,84.84,84.91,30186.0,78.5875,78.6245,78.5597,78.6245,30186.0
2019-04-11 12:40:00,84.9,84.95,84.88,84.92,26695.0,78.6152,78.6615,78.5967,78.6338,26695.0
2019-04-11 12:50:00,84.93,84.97,84.9,84.93,31262.0,78.643,78.6801,78.6152,78.643,31262.0
2019-04-11 13:00:00,84.92,84.94,84.87,84.9,32858.0,78.6338,78.6523,78.5875,78.6152,32858.0
2019-04-11 13:10:00,84.91,84.91,84.82,84.88,29216.0,78.6245,78.6245,78.5412,78.5967,29216.0
2019-04-11 13:20:00,84.88,84.94,84.87,84.9,20943.0,78.5967,78.6523,78.5875,78.6152,20943.0
2019-04-11 13:30:00,84.89,84.91,84.85,84.86,27189.0,78.606,78.6245,78.5689,78.5782,27189.0
2019-04-11 13:40:00,84.86,84.87,84.79,84.86,29431.0,78.5782,78.5875,78.5134,78.5782,29431.0
2019-04-11 13:50:00,84.85,84.87,84.79,84.79,22727.0,78.5689,78.5875,78.5134,78.5134,22727.0
2019-04-11 14:00:00,84.79,84.79,84.66,84.72,67114.0,78.5134,78.5134,78.393,78.4486,67114.0
2019-04-11 14:10:00,84.72,84.79,84.71,84.73,23804.0,78.4486,78.5134,78.4393,78.4578,23804.0
2019-04-11 14:20:00,84.73,84.76,84.7,84.71,94987.0,78.4578,78.4856,78.43,78.4393,94987.0
2019-04-11 14:30:00,84.72,84.76,84.69,84.75,31631.0,78.4486,78.4856,78.4208,78.4763,31631.0
2019-04-11 14:40:00,84.76,84.83,84.75,84.8,51513.0,78.4856,78.5504,78.4763,78.5226,51513.0
2019-04-11 14:50:00,84.8,84.93,84.75,84.92,72844.0,78.5226,78.643,78.4763,78.6338,72844.0
2019-04-11 15:00:00,84.93,84.99,84.91,84.95,55097.0,78.643,78.6986,78.6245,78.6615,55097.0
2019-04-11 15:10:00,84.95,84.99,84.94,84.96,42077.0,78.6615,78.6986,78.6523,78.6708,42077.0
2019-04-11 15:20:00,84.95,84.99,84.94,84.97,45348.0,78.6615,78.6986,78.6523,78.6801,45348.0
2019-04-11 15:30:00,84.97,85.0,84.96,84.99,67989.0,78.6801,78.7078,78.6708,78.6986,67989.0
2019-04-11 15:40:00,84.99,85.0,84.91,84.92,77734.0,78.6986,78.7078,78.6245,78.6338,77734.0
2019-04-11 15:50:00,84.92,85.05,84.89,85.0,373639.0,78.6338,78.7541,78.606,78.7078,373639.0
2019-04-12 09:30:00,85.3,85.96,85.29,85.95,213855.0,78.9856,79.5968,78.9764,79.5875,213855.0
2019-04-12 09:40:00,85.96,86.0,85.73,85.77,301999.0,79.5968,79.6338,79.3838,79.4208,301999.0
2019-04-12 09:50:00,85.77,85.86,85.64,85.86,97707.0,79.4208,79.5042,79.3005,79.5042,97707.0
2019-04-12 10:00:00,85.85,85.91,85.75,85.77,107181.0,79.4949,79.5505,79.4023,79.4208,107181.0
2019-04-12 10:10:00,85.78,85.98,85.74,85.97,98293.0,79.4301,79.6153,79.3931,79.606,98293.0
2019-04-12 10:20:00,85.97,86.1,85.9,86.09,168274.0,79.606,79.7264,79.5412,79.7171,168274.0
2019-04-12 10:30:00,86.1,86.25,86.04,86.23,177610.0,79.7264,79.8653,79.6709,79.8468,177610.0
2019-04-12 10:40:00,86.23,86.42,86.19,86.35,164020.0,79.8468,80.0227,79.8097,79.9579,164020.0
2019-04-12 10:50:00,86.34,86.38,86.17,86.23,95668.0,79.9486,79.9857,79.7912,79.8468,95668.0
2019-04-12 11:00:00,86.22,86.34,86.17,86.34,209739.0,79.8375,79.9486,79.7912,79.9486,209739.0
2019-04-12 11:10:00,86.34,86.49,86.31,86.39,152519.0,79.9486,80.0875,79.9209,79.9949,152519.0
2019-04-12 11:20:00,86.38,86.39,86.27,86.38,67694.0,79.9857,79.9949,79.8838,79.9857,67694.0
2019-04-12 11:30:00,86.36,86.37,86.14,86.24,101956.0,79.9672,79.9764,79.7634,79.856,101956.0
2019-04-12 11:40:00,86.24,86.3,86.06,86.1,73526.0,79.856,79.9116,79.6894,79.7264,73526.0
2019-04-12 11:50:00,86.11,86.2,86.1,86.18,50509.0,79.7357,79.819,79.7264,79.8005,50509.0
2019-04-12 12:00:00,86.17,86.23,86.15,86.2,89608.0,79.7912,79.8468,79.7727,79.819,89608.0
2019-04-12 12:10:00,86.2,86.31,86.18,86.25,64425.0,79.819,79.9209,79.8005,79.8653,64425.0
2019-04-12 12:20:00,86.26,86.3,86.18,86.21,41665.0,79.8746,79.9116,79.8005,79.8283,41665.0
2019-04-12 12:30:00,86.21,86.24,86.12,86.19,40367.0,79.8283,79.856,79.7449,79.8097,40367.0
2019-04-12 12:40:00,86.18,86.25,86.18,86.23,54345.0,79.8005,79.8653,79.8005,79.8468,54345.0
2019-04-12 12:50:00,86.24,86.24,86.19,86.24,52542.0,79.856,79.856,79.8097,79.856,52542.0
2019-04-12 13:00:00,86.23,86.25,86.2,86.23,67221.0,79.8468,79.8653,79.819,79.8468,67221.0
2019-04-12 13:10:00,86.23,86.24,86.16,86.22,53778.0,79.8468,79.856,79.782,79.8375,53778.0
2019-04-12 13:20:00,86.22,86.24,86.18,86.22,42746.0,79.8375,79.856,79.8005,79.8375,42746.0
2019-04-12 13:30:00,86.21,86.21,86.14,86.18,54182.0,79.8283,79.8283,79.7634,79.8005,54182.0
2019-04-12 13:40:00,86.17,86.2,86.12,86.18,52482.0,79.7912,79.819,79.7449,79.8005,52482.0
2019-04-12 13:50:00,86.18,86.22,86.14,86.17,70175.0,79.8005,79.8375,79.7634,79.7912,70175.0
2019-04-12 14:00:00,86.17,86.24,86.12,86.24,89768.0,79.7912,79.856,79.7449,79.856,89768.0
2019-04-12 14:10:00,86.23,86.24,86.2,86.23,51556.0,79.8468,79.856,79.819,79.8468,51556.0
2019-04-12 14:20:00,86.22,86.22,86.1,86.17,220577.0,79.8375,79.8375,79.7264,79.7912,220577.0
2019-04-12 14:30:00,86.17,86.23,86.15,86.19,61030.0,79.7912,79.8468,79.7727,79.8097,61030.0
2019-04-12 14:40:00,86.19,86.24,86.18,86.22,45194.0,79.8097,79.856,79.8005,79.8375,45194.0
2019-04-12 14:50:00,86.22,86.24,86.17,86.21,84414.0,79.8375,79.856,79.7912,79.8283,84414.0
2019-04-12 15:00:00,86.2,86.26,86.16,86.19,110173.0,79.819,79.8746,79.782,79.8097,110173.0
2019-04-12 15:10:00,86.19,86.28,86.17,86.27,108769.0,79.8097,79.8931,79.7912,79.8838,108769.0
2019-04-12 15:20:00,86.27,86.28,86.2,86.26,99266.0,79.8838,79.8931,79.819,79.8746,99266.0
2019-04-12 15:30:00,86.26,86.27,86.16,86.2,146630.0,79.8746,79.8838,79.782,79.819,146630.0
2019-04-12 15:40:00,86.2,86.24,86.18,86.21,158117.0,79.819,79.856,79.8005,79.8283,158117.0
2019-04-12 15:50:00,86.22,86.3,86.19,86.24,437614.0,79.8375,79.9116,79.8097,79.856,437614.0
2019-04-15 09:30:00,86.89,87.22,86.56,87.0,439627.0,80.4579,80.7635,80.1524,80.5598,439627.0
2019-04-15 09:40:00,87.01,87.25,86.93,86.96,222947.0,80.569,80.7913,80.495,80.5227,222947.0
2019-04-15 09:50:00,86.95,87.09,86.8,86.88,163593.0,80.5135,80.6431,80.3746,80.4487,163593.0
2019-04-15 10:00:00,86.89,86.89,86.71,86.83,103898.0,80.4579,80.4579,80.2913,80.4024,103898.0
2019-04-15 10:10:00,86.84,86.9,86.73,86.75,161180.0,80.4116,80.4672,80.3098,80.3283,161180.0
2019-04-15 10:20:00,86.76,86.79,86.57,86.7,134954.0,80.3376,80.3653,80.1616,80.282,134954.0
2019-04-15 10:30:00,86.72,86.78,86.65,86.67,90588.0,80.3005,80.3561,80.2357,80.2542,90588.0
2019-04-15 10:40:00,86.68,86.74,86.57,86.6,73521.0,80.2635,80.319,80.1616,80.1894,73521.0
2019-04-15 10:50:00,86.61,86.62,86.45,86.5,99593.0,80.1987,80.2079,80.0505,80.0968,99593.0
2019-04-15 11:00:00,86.51,86.58,86.43,86.55,73597.0,80.1061,80.1709,80.032,80.1431,73597.0
2019-04-15 11:10:00,86.56,86.6,86.53,86.59,51197.0,80.1524,80.1894,80.1246,80.1801,51197.0
2019-04-15 11:20:00,86.59,86.67,86.58,86.64,51945.0,80.1801,80.2542,80.1709,80.2264,51945.0
2019-04-15 11:30:00,86.62,86.67,86.58,86.6,70302.0,80.2079,80.2542,80.1709,80.1894,70302.0
2019-04-15 11:40:00,86.61,86.7,86.6,86.67,53052.0,80.1987,80.282,80.1894,80.2542,53052.0
2019-04-15 11:50:00,86.66,86.72,86.63,86.66,52671.0,80.245,80.3005,80.2172,80.245,52671.0
2019-04-15 12:00:00,86.66,86.68,86.59,86.61,47154.0,80.245,80.2635,80.1801,80.1987,47154.0
2019-04-15 12:10:00,86.61,86.7,86.57,86.67,63216.0,80.1987,80.282,80.1616,80.2542,63216.0
2019-04-15 12:20:00,86.68,86.79,86.66,86.76,53089.0,80.2635,80.3653,80.245,80.3376,53089.0
2019-04-15 12:30:00,86.76,86.82,86.73,86.76,36111.0,80.3376,80.3931,80.3098,80.3376,36111.0
2019-04-15 12:40:00,86.76,86.77,86.73,86.77,33558.0,80.3376,80.3468,80.3098,80.3468,33558.0
2019-04-15 12:50:00,86.77,86.82,86.74,86.75,39243.0,80.3468,80.3931,80.319,80.3283,39243.0
2019-04-15 13:00:00,86.74,86.79,86.72,86.72,41297.0,80.319,80.3653,80.3005,80.3005,41297.0
2019-04-15 13:10:00,86.72,86.79,86.7,86.76,33529.0,80.3005,80.3653,80.282,80.3376,33529.0
2019-04-15 13:20:00,86.77,86.8,86.74,86.77,34694.0,80.3468,80.3746,80.319,80.3468,34694.0
2019-04-15 13:30:00,86.76,86.8,86.73,86.79,28194.0,80.3376,80.3746,80.3098,80.3653,28194.0
2019-04-15 13:40:00,86.79,86.8,86.74,86.75,39399.0,80.3653,80.3746,80.319,80.3283,39399.0
2019-04-15 13:50:00,86.75,86.77,86.72,86.77,44012.0,80.3283,80.3468,80.3005,80.3468,44012.0
2019-04-15 14:00:00,86.77,86.82,86.75,86.76,40671.0,80.3468,80.3931,80.3283,80.3376,40671.0
2019-04-15 14:10:00,86.77,86.82,86.72,86.75,62458.0,80.3468,80.3931,80.3005,80.3283,62458.0
2019-04-15 14:20:00,86.75,86.87,86.75,86.83,64082.0,80.3283,80.4394,80.3283,80.4024,64082.0
2019-04-15 14:30:00,86.84,86.86,86.8,86.84,240520.0,80.4116,80.4301,80.3746,80.4116,240520.0
2019-04-15 14:40:00,86.84,86.95,86.83,86.88,57195.0,80.4116,80.5135,80.4024,80.4487,57195.0
2019-04-15 14:50:00,86.88,86.92,86.86,86.9,45858.0,80.4487,80.4857,80.4301,80.4672,45858.0
2019-04-15 15:00:00,86.89,86.94,86.87,86.93,69537.0,80.4579,80.5042,80.4394,80.495,69537.0
2019-04-15 15:10:00,86.94,86.97,86.88,86.92,207188.0,80.5042,80.532,80.4487,80.4857,207188.0
2019-04-15 15:20:00,86.92,86.96,86.89,86.9,74601.0,80.4857,80.5227,80.4579,80.4672,74601.0
2019-04-15 15:30:00,86.9,86.95,86.89,86.89,150111.0,80.4672,80.5135,80.4579,80.4579,150111.0
2019-04-15 15:40:00,86.89,86.93,86.88,86.9,187303.0,80.4579,80.495,80.4487,80.4672,187303.0
2019-04-15 15:50:00,86.9,86.92,86.79,86.82,440120.0,80.4672,80.4857,80.3653,80.3931,440120.0
2019-04-16 09:30:00,87.0,87.49,87.0,87.39,217535.0,80.5598,81.0135,80.5598,80.9209,217535.0
2019-04-16 09:40:00,87.38,87.62,87.36,87.58,162223.0,80.9117,81.1339,80.8931,81.0969,162223.0
2019-04-16 09:50:00,87.58,87.84,87.56,87.76,162414.0,81.0969,81.3376,81.0783,81.2635,162414.0
2019-04-16 10:00:00,87.76,87.77,87.52,87.53,73622.0,81.2635,81.2728,81.0413,81.0506,73622.0
2019-04-16 10:10:00,87.52,87.59,87.44,87.55,85258.0,81.0413,81.1061,80.9672,81.0691,85258.0
2019-04-16 10:20:00,87.55,87.73,87.53,87.73,83599.0,81.0691,81.2357,81.0506,81.2357,83599.0
2019-04-16 10:30:00,87.73,87.76,87.66,87.71,96133.0,81.2357,81.2635,81.1709,81.2172,96133.0
2019-04-16 10:40:00,87.72,87.76,87.55,87.56,91406.0,81.2265,81.2635,81.0691,81.0783,91406.0
2019-04-16 10:50:00,87.55,87.6,87.53,87.55,64119.0,81.0691,81.1154,81.0506,81.0691,64119.0
2019-04-16 11:00:00,87.55,87.62,87.44,87.61,69961.0,81.0691,81.1339,80.9672,81.1246,69961.0
2019-04-16 11:10:00,87.6,87.64,87.54,87.63,57162.0,81.1154,81.1524,81.0598,81.1432,57162.0
2019-04-16 11:20:00,87.63,87.64,87.57,87.64,51766.0,81.1432,81.1524,81.0876,81.1524,51766.0
2019-04-16 11:30:00,87.64,87.68,87.59,87.66,58597.0,81.1524,81.1894,81.1061,81.1709,58597.0
2019-04-16 11:40:00,87.66,87.75,87.65,87.71,61588.0,81.1709,81.2543,81.1617,81.2172,61588.0
2019-04-16 11:50:00,87.7,87.79,87.7,87.77,67056.0,81.208,81.2913,81.208,81.2728,67056.0
2019-04-16 12:00:00,87.76,87.88,87.76,87.88,71721.0,81.2635,81.3746,81.2635,81.3746,71721.0
2019-04-16 12:10:00,87.88,87.95,87.88,87.89,74396.0,81.3746,81.4395,81.3746,81.3839,74396.0
2019-04-16 12:20:00,87.9,87.93,87.86,87.88,49583.0,81.3932,81.4209,81.3561,81.3746,49583.0
2019-04-16 12:30:00,87.88,87.88,87.8,87.83,58695.0,81.3746,81.3746,81.3006,81.3283,58695.0
2019-04-16 12:40:00,87.83,87.85,87.81,87.84,68010.0,81.3283,81.3469,81.3098,81.3376,68010.0
2019-04-16 12:50:00,87.84,87.87,87.84,87.87,54995.0,81.3376,81.3654,81.3376,81.3654,54995.0
2019-04-16 13:00:00,87.87,87.88,87.84,87.87,59212.0,81.3654,81.3746,81.3376,81.3654,59212.0
2019-04-16 13:10:00,87.87,87.87,87.81,87.87,77779.0,81.3654,81.3654,81.3098,81.3654,77779.0
2019-04-16 13:20:00,87.86,87.86,87.78,87.79,38848.0,81.3561,81.3561,81.282,81.2913,38848.0
2019-04-16 13:30:00,87.79,87.85,87.74,87.83,62785.0,81.2913,81.3469,81.245,81.3283,62785.0
2019-04-16 13:40:00,87.83,87.85,87.79,87.82,51416.0,81.3283,81.3469,81.2913,81.3191,51416.0
2019-04-16 13:50:00,87.81,87.86,87.8,87.84,55161.0,81.3098,81.3561,81.3006,81.3376,55161.0
2019-04-16 14:00:00,87.84,87.85,87.79,87.81,111786.0,81.3376,81.3469,81.2913,81.3098,111786.0
2019-04-16 14:10:00,87.82,87.83,87.79,87.81,53898.0,81.3191,81.3283,81.2913,81.3098,53898.0
2019-04-16 14:20:00,87.82,87.82,87.72,87.75,95397.0,81.3191,81.3191,81.2265,81.2543,95397.0
2019-04-16 14:30:00,87.76,87.79,87.74,87.75,56421.0,81.2635,81.2913,81.245,81.2543,56421.0
2019-04-16 14:40:00,87.75,87.8,87.75,87.76,61598.0,81.2543,81.3006,81.2543,81.2635,61598.0
2019-04-16 14:50:00,87.77,87.79,87.74,87.78,80203.0,81.2728,81.2913,81.245,81.282,80203.0
2019-04-16 15:00:00,87.78,87.82,87.75,87.79,74191.0,81.282,81.3191,81.2543,81.2913,74191.0
2019-04-16 15:10:00,87.8,87.85,87.79,87.8,69071.0,81.3006,81.3469,81.2913,81.3006,69071.0
2019-04-16 15:20:00,87.81,87.82,87.78,87.81,78620.0,81.3098,81.3191,81.282,81.3098,78620.0
2019-04-16 15:30:00,87.81,87.81,87.62,87.73,199856.0,81.3098,81.3098,81.1339,81.2357,199856.0
2019-04-16 15:40:00,87.74,87.77,87.69,87.73,185736.0,81.245,81.2728,81.1987,81.2357,185736.0
2019-04-16 15:50:00,87.73,87.81,87.66,87.78,477885.0,81.2357,81.3098,81.1709,81.282,477885.0
2019-04-17 09:30:00,87.95,88.16,87.45,88.13,403718.0,81.4395,81.6339,80.9765,81.6061,403718.0
2019-04-17 09:40:00,88.13,88.32,88.0,88.29,199369.0,81.6061,81.7821,81.4858,81.7543,199369.0
2019-04-17 09:50:00,88.29,88.33,87.98,88.07,128155.0,81.7543,81.7913,81.4672,81.5506,128155.0
2019-04-17 10:00:00,88.05,88.06,87.84,87.92,130039.0,81.5321,81.5413,81.3376,81.4117,130039.0
2019-04-17 10:10:00,87.92,88.12,87.91,88.06,93533.0,81.4117,81.5969,81.4024,81.5413,93533.0
2019-04-17 10:20:00,88.06,88.14,87.99,88.1,133113.0,81.5413,81.6154,81.4765,81.5784,133113.0
2019-04-17 10:30:00,88.1,88.25,88.05,88.17,202296.0,81.5784,81.7173,81.5321,81.6432,202296.0
2019-04-17 10:40:00,88.17,88.31,88.13,88.31,108363.0,81.6432,81.7728,81.6061,81.7728,108363.0
2019-04-17 10:50:00,88.31,88.41,88.31,88.38,128129.0,81.7728,81.8654,81.7728,81.8376,128129.0
2019-04-17 11:00:00,88.38,88.44,88.23,88.31,124580.0,81.8376,81.8932,81.6987,81.7728,124580.0
2019-04-17 11:10:00,88.31,88.47,88.3,88.47,92467.0,81.7728,81.921,81.7636,81.921,92467.0
2019-04-17 11:20:00,88.48,88.5,88.26,88.3,92701.0,81.9302,81.9487,81.7265,81.7636,92701.0
2019-04-17 11:30:00,88.29,88.29,88.14,88.14,58523.0,81.7543,81.7543,81.6154,81.6154,58523.0
2019-04-17 11:40:00,88.14,88.31,88.12,88.31,56233.0,81.6154,81.7728,81.5969,81.7728,56233.0
2019-04-17 11:50:00,88.32,88.48,88.32,88.41,66406.0,81.7821,81.9302,81.7821,81.8654,66406.0
2019-04-17 12:00:00,88.41,88.48,88.38,88.44,82652.0,81.8654,81.9302,81.8376,81.8932,82652.0
2019-04-17 12:10:00,88.44,88.47,88.35,88.43,63400.0,81.8932,81.921,81.8099,81.8839,63400.0
2019-04-17 12:20:00,88.43,88.59,88.42,88.58,247621.0,81.8839,82.0321,81.8747,82.0228,247621.0
2019-04-17 12:30:00,88.58,88.59,88.46,88.46,70065.0,82.0228,82.0321,81.9117,81.9117,70065.0
2019-04-17 12:40:00,88.47,88.57,88.44,88.56,101611.0,81.921,82.0136,81.8932,82.0043,101611.0
2019-04-17 12:50:00,88.58,88.75,88.55,88.75,118724.0,82.0228,82.1802,81.995,82.1802,118724.0
2019-04-17 13:00:00,88.75,88.84,88.73,88.77,61430.0,82.1802,82.2636,82.1617,82.1988,61430.0
2019-04-17 13:10:00,88.78,88.91,88.78,88.91,82081.0,82.208,82.3284,82.208,82.3284,82081.0
2019-04-17 13:20:00,88.9,88.91,88.71,88.76,90596.0,82.3191,82.3284,82.1432,82.1895,90596.0
2019-04-17 13:30:00,88.77,88.77,88.6,88.63,71679.0,82.1988,82.1988,82.0413,82.0691,71679.0
2019-04-17 13:40:00,88.64,88.68,88.59,88.65,44604.0,82.0784,82.1154,82.0321,82.0876,44604.0
2019-04-17 13:50:00,88.66,88.7,88.61,88.62,39271.0,82.0969,82.1339,82.0506,82.0599,39271.0
2019-04-17 14:00:00,88.62,88.77,88.6,88.76,65960.0,82.0599,82.1988,82.0413,82.1895,65960.0
2019-04-17 14:10:00,88.77,88.87,88.67,88.87,84546.0,82.1988,82.2914,82.1062,82.2914,84546.0
2019-04-17 14:20:00,88.86,88.87,88.73,88.76,93943.0,82.2821,82.2914,82.1617,82.1895,93943.0
2019-04-17 14:30:00,88.77,88.78,88.67,88.67,45794.0,82.1988,82.208,82.1062,82.1062,45794.0
2019-04-17 14:40:00,88.66,88.7,88.59,88.68,63854.0,82.0969,82.1339,82.0321,82.1154,63854.0
2019-04-17 14:50:00,88.68,88.74,88.67,88.68,47339.0,82.1154,82.171,82.1062,82.1154,47339.0
2019-04-17 15:00:00,88.68,88.8,88.65,88.8,63860.0,82.1154,82.2265,82.0876,82.2265,63860.0
2019-04-17 15:10:00,88.8,88.91,88.79,88.9,90614.0,82.2265,82.3284,82.2173,82.3191,90614.0
2019-04-17 15:20:00,88.9,88.96,88.86,88.95,75757.0,82.3191,82.3747,82.2821,82.3654,75757.0
2019-04-17 15:30:00,88.94,88.97,88.79,88.79,107986.0,82.3562,82.384,82.2173,82.2173,107986.0
2019-04-17 15:40:00,88.8,88.89,88.79,88.84,185270.0,82.2265,82.3099,82.2173,82.2636,185270.0
2019-04-17 15:50:00,88.84,88.9,88.71,88.75,371847.0,82.2636,82.3191,82.1432,82.1802,371847.0
2019-04-18 09:30:00,88.76,89.3,88.7,88.99,581655.0,82.1895,82.6895,82.1339,82.4025,581655.0
2019-04-18 09:40:00,89.01,89.31,88.95,89.21,150906.0,82.421,82.6988,82.3654,82.6062,150906.0
2019-04-18 09:50:00,89.22,89.33,89.05,89.05,113892.0,82.6154,82.7173,82.458,82.458,113892.0
2019-04-18 10:00:00,89.07,89.27,89.05,89.14,155884.0,82.4766,82.6617,82.458,82.5414,155884.0
2019-04-18 10:10:00,89.14,89.45,89.11,89.35,251093.0,82.5414,82.8284,82.5136,82.7358,251093.0
2019-04-18 10:20:00,89.34,89.35,89.04,89.08,110417.0,82.7266,82.7358,82.4488,82.4858,110417.0
2019-04-18 10:30:00,89.07,89.18,89.03,89.12,113901.0,82.4766,82.5784,82.4395,82.5229,113901.0
2019-04-18 10:40:00,89.11,89.12,89.01,89.09,101119.0,82.5136,82.5229,82.421,82.4951,101119.0
2019-04-18 10:50:00,89.1,89.18,88.92,89.13,102482.0,82.5043,82.5784,82.3377,82.5321,102482.0
2019-04-18 11:00:00,89.13,89.2,89.07,89.18,66152.0,82.5321,82.5969,82.4766,82.5784,66152.0
2019-04-18 11:10:00,89.18,89.23,89.11,89.12,47917.0,82.5784,82.6247,82.5136,82.5229,47917.0
2019-04-18 11:20:00,89.12,89.12,89.02,89.04,64467.0,82.5229,82.5229,82.4303,82.4488,64467.0
2019-04-18 11:30:00,89.05,89.19,89.04,89.17,54118.0,82.458,82.5877,82.4488,82.5692,54118.0
2019-04-18 11:40:00,89.17,89.25,89.16,89.23,39993.0,82.5692,82.6432,82.5599,82.6247,39993.0
2019-04-18 11:50:00,89.22,89.48,89.19,89.44,83392.0,82.6154,82.8562,82.5877,82.8192,83392.0
2019-04-18 12:00:00,89.44,89.53,89.42,89.51,154049.0,82.8192,82.9025,82.8006,82.884,154049.0
2019-04-18 12:10:00,89.51,89.55,89.46,89.55,57127.0,82.884,82.921,82.8377,82.921,57127.0
2019-04-18 12:20:00,89.55,89.73,89.54,89.7,115778.0,82.921,83.0877,82.9118,83.0599,115778.0
2019-04-18 12:30:00,89.71,89.81,89.68,89.7,108226.0,83.0692,83.1618,83.0414,83.0599,108226.0
2019-04-18 12:40:00,89.7,89.78,89.69,89.77,43341.0,83.0599,83.134,83.0507,83.1247,43341.0
2019-04-18 12:50:00,89.77,89.86,89.75,89.78,71944.0,83.1247,83.2081,83.1062,83.134,71944.0
2019-04-18 13:00:00,89.78,89.78,89.65,89.7,52027.0,83.134,83.134,83.0136,83.0599,52027.0
2019-04-18 13:10:00,89.7,89.77,89.68,89.71,60048.0,83.0599,83.1247,83.0414,83.0692,60048.0
2019-04-18 13:20:00,89.71,89.78,89.66,89.7,46372.0,83.0692,83.134,83.0229,83.0599,46372.0
2019-04-18 13:30:00,89.7,89.76,89.66,89.7,61191.0,83.0599,83.1155,83.0229,83.0599,61191.0
2019-04-18 13:40:00,89.71,89.79,89.68,89.78,39255.0,83.0692,83.1433,83.0414,83.134,39255.0
2019-04-18 13:50:00,89.79,89.83,89.71,89.8,52109.0,83.1433,83.1803,83.0692,83.1525,52109.0
2019-04-18 14:00:00,89.8,89.81,89.75,89.8,37927.0,83.1525,83.1618,83.1062,83.1525,37927.0
2019-04-18 14:10:00,89.79,89.95,89.79,89.94,77528.0,83.1433,83.2914,83.1433,83.2822,77528.0
2019-04-18 14:20:00,89.95,90.0,89.92,89.99,95814.0,83.2914,83.3377,83.2636,83.3284,95814.0
2019-04-18 14:30:00,89.98,90.0,89.94,89.98,120676.0,83.3192,83.3377,83.2822,83.3192,120676.0
2019-04-18 14:40:00,89.99,90.0,89.9,89.92,123221.0,83.3284,83.3377,83.2451,83.2636,123221.0
2019-04-18 14:50:00,89.92,89.92,89.81,89.81,172841.0,83.2636,83.2636,83.1618,83.1618,172841.0
2019-04-18 15:00:00,89.81,89.82,89.66,89.7,127014.0,83.1618,83.171,83.0229,83.0599,127014.0
2019-04-18 15:10:00,89.7,89.71,89.62,89.65,129250.0,83.0599,83.0692,82.9858,83.0136,129250.0
2019-04-18 15:20:00,89.65,89.67,89.53,89.61,161339.0,83.0136,83.0321,82.9025,82.9766,161339.0
2019-04-18 15:30:00,89.61,89.61,89.39,89.4,200430.0,82.9766,82.9766,82.7729,82.7821,200430.0
2019-04-18 15:40:00,89.4,89.41,89.24,89.39,390614.0,82.7821,82.7914,82.634,82.7729,390614.0
2019-04-18 15:50:00,89.38,89.4,89.19,89.2,709151.0,82.7636,82.7821,82.5877,82.5969,709151.0
2019-04-22 09:30:00,88.35,88.64,88.17,88.27,251650.0,81.8099,82.0784,81.6432,81.7358,251650.0
2019-04-22 09:40:00,88.26,88.33,88.1,88.14,130502.0,81.7265,81.7913,81.5784,81.6154,130502.0
2019-04-22 09:50:00,88.14,88.23,88.03,88.13,224039.0,81.6154,81.6987,81.5135,81.6061,224039.0
2019-04-22 10:00:00,88.14,88.29,88.13,88.18,120754.0,81.6154,81.7543,81.6061,81.6524,120754.0
2019-04-22 10:10:00,88.19,88.25,88.12,88.19,61106.0,81.6617,81.7173,81.5969,81.6617,61106.0
2019-04-22 10:20:00,88.19,88.25,88.09,88.25,81273.0,81.6617,81.7173,81.5691,81.7173,81273.0
2019-04-22 10:30:00,88.24,88.31,88.19,88.22,110886.0,81.708,81.7728,81.6617,81.6895,110886.0
2019-04-22 10:40:00,88.22,88.28,88.19,88.25,69644.0,81.6895,81.745,81.6617,81.7173,69644.0
2019-04-22 10:50:00,88.26,88.28,88.2,88.25,83732.0,81.7265,81.745,81.671,81.7173,83732.0
2019-04-22 11:00:00,88.25,88.31,88.14,88.21,71464.0,81.7173,81.7728,81.6154,81.6802,71464.0
2019-04-22 11:10:00,88.2,88.22,88.16,88.19,52603.0,81.671,81.6895,81.6339,81.6617,52603.0
2019-04-22 11:20:00,88.19,88.21,88.11,88.12,107152.0,81.6617,81.6802,81.5876,81.5969,107152.0
2019-04-22 11:30:00,88.11,88.18,88.08,88.14,53509.0,81.5876,81.6524,81.5598,81.6154,53509.0
2019-04-22 11:40:00,88.15,88.19,88.09,88.15,48386.0,81.6247,81.6617,81.5691,81.6247,48386.0
2019-04-22 11:50:00,88.15,88.2,88.11,88.16,82577.0,81.6247,81.671,81.5876,81.6339,82577.0
2019-04-22 12:00:00,88.17,88.19,88.1,88.15,73758.0,81.6432,81.6617,81.5784,81.6247,73758.0
2019-04-22 12:10:00,88.15,88.18,88.11,88.18,42000.0,81.6247,81.6524,81.5876,81.6524,42000.0
2019-04-22 12:20:00,88.18,88.18,88.09,88.14,36823.0,81.6524,81.6524,81.5691,81.6154,36823.0
2019-04-22 12:30:00,88.14,88.18,88.13,88.16,28461.0,81.6154,81.6524,81.6061,81.6339,28461.0
2019-04-22 12:40:00,88.16,88.17,88.14,88.15,39294.0,81.6339,81.6432,81.6154,81.6247,39294.0
2019-04-22 12:50:00,88.15,88.16,88.07,88.08,49597.0,81.6247,81.6339,81.5506,81.5598,49597.0
2019-04-22 13:00:00,88.08,88.1,87.97,88.08,69974.0,81.5598,81.5784,81.458,81.5598,69974.0
2019-04-22 13:10:00,88.08,88.1,88.05,88.08,31783.0,81.5598,81.5784,81.5321,81.5598,31783.0
2019-04-22 13:20:00,88.09,88.1,88.08,88.09,20768.0,81.5691,81.5784,81.5598,81.5691,20768.0
2019-04-22 13:30:00,88.09,88.11,87.99,88.01,55041.0,81.5691,81.5876,81.4765,81.495,55041.0
2019-04-22 13:40:00,88.02,88.03,87.98,88.02,34749.0,81.5043,81.5135,81.4672,81.5043,34749.0
2019-04-22 13:50:00,88.03,88.06,87.99,88.03,42159.0,81.5135,81.5413,81.4765,81.5135,42159.0
2019-04-22 14:00:00,88.04,88.04,87.97,87.99,36376.0,81.5228,81.5228,81.458,81.4765,36376.0
2019-04-22 14:10:00,88.0,88.01,87.95,87.95,67056.0,81.4858,81.495,81.4395,81.4395,67056.0
2019-04-22 14:20:00,87.96,87.97,87.88,87.89,69245.0,81.4487,81.458,81.3746,81.3839,69245.0
2019-04-22 14:30:00,87.9,87.9,87.81,87.82,57575.0,81.3932,81.3932,81.3098,81.3191,57575.0
2019-04-22 14:40:00,87.82,87.83,87.78,87.8,46479.0,81.3191,81.3283,81.282,81.3006,46479.0
2019-04-22 14:50:00,87.8,87.87,87.78,87.81,48620.0,81.3006,81.3654,81.282,81.3098,48620.0
2019-04-22 15:00:00,87.81,87.82,87.64,87.67,74518.0,81.3098,81.3191,81.1524,81.1802,74518.0
2019-04-22 15:10:00,87.67,87.69,87.62,87.66,63187.0,81.1802,81.1987,81.1339,81.1709,63187.0
2019-04-22 15:20:00,87.66,87.7,87.6,87.61,91930.0,81.1709,81.208,81.1154,81.1246,91930.0
2019-04-22 15:30:00,87.61,87.67,87.46,87.66,213060.0,81.1246,81.1802,80.9857,81.1709,213060.0
2019-04-22 15:40:00,87.66,87.72,87.56,87.58,151555.0,81.1709,81.2265,81.0783,81.0969,151555.0
2019-04-22 15:50:00,87.58,87.59,87.3,87.35,720970.0,81.0969,81.1061,80.8376,80.8839,720970.0
2019-04-23 09:30:00,87.57,87.6,87.15,87.41,363772.0,81.0876,81.1154,80.6987,80.9394,363772.0
2019-04-23 09:40:00,87.42,87.42,87.12,87.16,174333.0,80.9487,80.9487,80.6709,80.7079,174333.0
2019-04-23 09:50:00,87.16,87.26,87.12,87.17,117398.0,80.7079,80.8005,80.6709,80.7172,117398.0
2019-04-23 10:00:00,87.17,87.25,87.04,87.07,236782.0,80.7172,80.7913,80.5968,80.6246,236782.0
2019-04-23 10:10:00,87.07,87.16,87.0,87.06,97930.0,80.6246,80.7079,80.5598,80.6153,97930.0
2019-04-23 10:20:00,87.05,87.2,87.03,87.16,179304.0,80.6061,80.745,80.5876,80.7079,179304.0
2019-04-23 10:30:00,87.17,87.61,87.17,87.61,125452.0,80.7172,81.1246,80.7172,81.1246,125452.0
2019-04-23 10:40:00,87.61,87.67,87.51,87.55,82124.0,81.1246,81.1802,81.032,81.0691,82124.0
2019-04-23 10:50:00,87.55,87.55,87.27,87.31,142270.0,81.0691,81.0691,80.8098,80.8468,142270.0
2019-04-23 11:00:00,87.32,87.33,87.22,87.31,92025.0,80.8561,80.8654,80.7635,80.8468,92025.0
2019-04-23 11:10:00,87.31,87.35,87.25,87.27,111010.0,80.8468,80.8839,80.7913,80.8098,111010.0
2019-04-23 11:20:00,87.27,87.27,87.18,87.21,186291.0,80.8098,80.8098,80.7265,80.7542,186291.0
2019-04-23 11:30:00,87.21,87.26,87.17,87.23,129613.0,80.7542,80.8005,80.7172,80.7728,129613.0
2019-04-23 11:40:00,87.23,87.34,87.2,87.31,387931.0,80.7728,80.8746,80.745,80.8468,387931.0
2019-04-23 11:50:00,87.31,87.36,87.24,87.27,239254.0,80.8468,80.8931,80.782,80.8098,239254.0
2019-04-23 12:00:00,87.27,87.36,87.24,87.27,321762.0,80.8098,80.8931,80.782,80.8098,321762.0
2019-04-23 12:10:00,87.26,87.33,87.21,87.24,112902.0,80.8005,80.8654,80.7542,80.782,112902.0
2019-04-23 12:20:00,87.25,87.28,87.2,87.25,84604.0,80.7913,80.8191,80.745,80.7913,84604.0
2019-04-23 12:30:00,87.25,87.28,87.2,87.23,111097.0,80.7913,80.8191,80.745,80.7728,111097.0
2019-04-23 12:40:00,87.23,87.29,87.22,87.26,81861.0,80.7728,80.8283,80.7635,80.8005,81861.0
2019-04-23 12:50:00,87.26,87.27,87.2,87.22,73990.0,80.8005,80.8098,80.745,80.7635,73990.0
2019-04-23 13:00:00,87.22,87.26,87.15,87.17,82041.0,80.7635,80.8005,80.6987,80.7172,82041.0
2019-04-23 13:10:00,87.17,87.24,87.15,87.22,91060.0,80.7172,80.782,80.6987,80.7635,91060.0
2019-04-23 13:20:00,87.22,87.24,87.15,87.2,133250.0,80.7635,80.782,80.6987,80.745,133250.0
2019-04-23 13:30:00,87.2,87.28,87.19,87.23,180843.0,80.745,80.8191,80.7357,80.7728,180843.0
2019-04-23 13:40:00,87.23,87.25,87.19,87.23,67168.0,80.7728,80.7913,80.7357,80.7728,67168.0
2019-04-23 13:50:00,87.24,87.25,87.2,87.23,73774.0,80.782,80.7913,80.745,80.7728,73774.0
2019-04-23 14:00:00,87.23,87.25,87.21,87.23,70119.0,80.7728,80.7913,80.7542,80.7728,70119.0
2019-04-23 14:10:00,87.23,87.25,87.16,87.22,82514.0,80.7728,80.7913,80.7079,80.7635,82514.0
2019-04-23 14:20:00,87.22,87.25,87.16,87.24,93175.0,80.7635,80.7913,80.7079,80.782,93175.0
2019-04-23 14:30:00,87.23,87.24,87.18,87.19,88239.0,80.7728,80.782,80.7265,80.7357,88239.0
2019-04-23 14:40:00,87.19,87.21,87.16,87.17,68549.0,80.7357,80.7542,80.7079,80.7172,68549.0
2019-04-23 14:50:00,87.17,87.2,87.06,87.13,109291.0,80.7172,80.745,80.6153,80.6802,109291.0
2019-04-23 15:00:00,87.13,87.19,87.05,87.19,97993.0,80.6802,80.7357,80.6061,80.7357,97993.0
2019-04-23 15:10:00,87.19,87.21,87.14,87.19,97177.0,80.7357,80.7542,80.6894,80.7357,97177.0
2019-04-23 15:20:00,87.2,87.21,87.14,87.17,101071.0,80.745,80.7542,80.6894,80.7172,101071.0
2019-04-23 15:30:00,87.17,87.18,87.1,87.14,157447.0,80.7172,80.7265,80.6524,80.6894,157447.0
2019-04-23 15:40:00,87.14,87.24,87.12,87.23,213697.0,80.6894,80.782,80.6709,80.7728,213697.0
2019-04-23 15:50:00,87.23,87.48,87.22,87.41,665080.0,80.7728,81.0043,80.7635,80.9394,665080.0
2019-04-24 09:30:00,87.67,87.8,87.43,87.78,254813.0,81.1802,81.3006,80.958,81.282,254813.0
2019-04-24 09:40:00,87.78,87.97,87.7,87.95,390175.0,81.282,81.458,81.208,81.4395,390175.0
2019-04-24 09:50:00,87.94,88.0,87.87,87.94,402515.0,81.4302,81.4858,81.3654,81.4302,402515.0
2019-04-24 10:00:00,87.94,88.23,87.91,88.21,630699.0,81.4302,81.6987,81.4024,81.6802,630699.0
2019-04-24 10:10:00,88.22,88.29,87.97,88.02,307678.0,81.6895,81.7543,81.458,81.5043,307678.0
2019-04-24 10:20:00,88.01,88.21,88.0,88.18,186020.0,81.495,81.6802,81.4858,81.6524,186020.0
2019-04-24 10:30:00,88.18,88.45,88.15,88.44,266047.0,81.6524,81.9024,81.6247,81.8932,266047.0
2019-04-24 10:40:00,88.44,88.5,88.18,88.31,270872.0,81.8932,81.9487,81.6524,81.7728,270872.0
2019-04-24 10:50:00,88.31,88.48,88.31,88.47,131593.0,81.7728,81.9302,81.7728,81.921,131593.0
2019-04-24 11:00:00,88.48,88.54,88.4,88.45,201686.0,81.9302,81.9858,81.8562,81.9024,201686.0
2019-04-24 11:10:00,88.46,88.52,88.32,88.47,151154.0,81.9117,81.9673,81.7821,81.921,151154.0
2019-04-24 11:20:00,88.48,88.64,88.47,88.6,168554.0,81.9302,82.0784,81.921,82.0413,168554.0
2019-04-24 11:30:00,88.6,88.71,88.52,88.71,185959.0,82.0413,82.1432,81.9673,82.1432,185959.0
2019-04-24 11:40:00,88.72,88.72,88.51,88.56,195614.0,82.1525,82.1525,81.958,82.0043,195614.0
2019-04-24 11:50:00,88.56,88.58,88.5,88.52,113721.0,82.0043,82.0228,81.9487,81.9673,113721.0
2019-04-24 12:00:00,88.53,88.55,88.35,88.39,85025.0,81.9765,81.995,81.8099,81.8469,85025.0
2019-04-24 12:10:00,88.38,88.55,88.38,88.52,97835.0,81.8376,81.995,81.8376,81.9673,97835.0
2019-04-24 12:20:00,88.51,88.71,88.51,88.7,69522.0,81.958,82.1432,81.958,82.1339,69522.0
2019-04-24 12:30:00,88.7,88.78,88.66,88.78,42339.0,82.1339,82.208,82.0969,82.208,42339.0
2019-04-24 12:40:00,88.78,88.83,88.7,88.76,74743.0,82.208,82.2543,82.1339,82.1895,74743.0
2019-04-24 12:50:00,88.76,88.76,88.61,88.65,117715.0,82.1895,82.1895,82.0506,82.0876,117715.0
2019-04-24 13:00:00,88.65,88.66,88.57,88.59,82965.0,82.0876,82.0969,82.0136,82.0321,82965.0
2019-04-24 13:10:00,88.59,88.59,88.48,88.51,59191.0,82.0321,82.0321,81.9302,81.958,59191.0
2019-04-24 13:20:00,88.51,88.53,88.45,88.47,43139.0,81.958,81.9765,81.9024,81.921,43139.0
2019-04-24 13:30:00,88.48,88.55,88.44,88.5,76055.0,81.9302,81.995,81.8932,81.9487,76055.0
2019-04-24 13:40:00,88.5,88.61,88.46,88.6,44463.0,81.9487,82.0506,81.9117,82.0413,44463.0
2019-04-24 13:50:00,88.6,88.74,88.6,88.64,78291.0,82.0413,82.171,82.0413,82.0784,78291.0
2019-04-24 14:00:00,88.65,88.68,88.6,88.66,63225.0,82.0876,82.1154,82.0413,82.0969,63225.0
2019-04-24 14:10:00,88.66,88.79,88.62,88.73,56415.0,82.0969,82.2173,82.0599,82.1617,56415.0
2019-04-24 14:20:00,88.73,88.75,88.6,88.64,80364.0,82.1617,82.1802,82.0413,82.0784,80364.0
2019-04-24 14:30:00,88.62,88.65,88.6,88.61,73502.0,82.0599,82.0876,82.0413,82.0506,73502.0
2019-04-24 14:40:00,88.62,88.63,88.51,88.57,163840.0,82.0599,82.0691,81.958,82.0136,163840.0
2019-04-24 14:50:00,88.56,88.67,88.52,88.67,73817.0,82.0043,82.1062,81.9673,82.1062,73817.0
2019-04-24 15:00:00,88.68,88.79,88.67,88.79,46212.0,82.1154,82.2173,82.1062,82.2173,46212.0
2019-04-24 15:10:00,88.79,88.81,88.72,88.74,52110.0,82.2173,82.2358,82.1525,82.171,52110.0
2019-04-24 15:20:00,88.73,88.75,88.63,88.63,95574.0,82.1617,82.1802,82.0691,82.0691,95574.0
2019-04-24 15:30:00,88.63,88.68,88.63,88.64,104533.0,82.0691,82.1154,82.0691,82.0784,104533.0
2019-04-24 15:40:00,88.65,88.8,88.62,88.7,171857.0,82.0876,82.2265,82.0599,82.1339,171857.0
2019-04-24 15:50:00,88.7,88.7,88.39,88.4,588753.0,82.1339,82.1339,81.8469,81.8562,588753.0
2019-04-25 09:30:00,88.4,88.4,88.07,88.33,264199.0,81.8562,81.8562,81.5506,81.7913,264199.0
2019-04-25 09:40:00,88.32,88.39,88.27,88.31,246077.0,81.7821,81.8469,81.7358,81.7728,246077.0
2019-04-25 09:50:00,88.31,88.34,88.17,88.21,135843.0,81.7728,81.8006,81.6432,81.6802,135843.0
2019-04-25 10:00:00,88.21,88.26,88.11,88.17,151426.0,81.6802,81.7265,81.5876,81.6432,151426.0
2019-04-25 10:10:00,88.18,88.32,88.15,88.31,289735.0,81.6524,81.7821,81.6247,81.7728,289735.0
2019-04-25 10:20:00,88.31,88.47,88.27,88.39,471822.0,81.7728,81.921,81.7358,81.8469,471822.0
2019-04-25 10:30:00,88.38,88.4,88.25,88.34,108973.0,81.8376,81.8562,81.7173,81.8006,108973.0
2019-04-25 10:40:00,88.33,88.47,88.3,88.39,211006.0,81.7913,81.921,81.7636,81.8469,211006.0
2019-04-25 10:50:00,88.4,88.41,88.29,88.39,173402.0,81.8562,81.8654,81.7543,81.8469,173402.0
2019-04-25 11:00:00,88.39,88.54,88.37,88.39,163152.0,81.8469,81.9858,81.8284,81.8469,163152.0
2019-04-25 11:10:00,88.4,88.42,88.32,88.4,168591.0,81.8562,81.8747,81.7821,81.8562,168591.0
2019-04-25 11:20:00,88.39,88.41,88.33,88.38,171883.0,81.8469,81.8654,81.7913,81.8376,171883.0
2019-04-25 11:30:00,88.39,88.42,88.38,88.39,248858.0,81.8469,81.8747,81.8376,81.8469,248858.0
2019-04-25 11:40:00,88.38,88.39,88.27,88.3,118821.0,81.8376,81.8469,81.7358,81.7636,118821.0
2019-04-25 11:50:00,88.31,88.33,88.19,88.2,174145.0,81.7728,81.7913,81.6617,81.671,174145.0
2019-04-25 12:00:00,88.19,88.36,88.19,88.3,106308.0,81.6617,81.8191,81.6617,81.7636,106308.0
2019-04-25 12:10:00,88.31,88.35,88.26,88.33,93562.0,81.7728,81.8099,81.7265,81.7913,93562.0
2019-04-25 12:20:00,88.32,88.37,88.28,88.29,71359.0,81.7821,81.8284,81.745,81.7543,71359.0
2019-04-25 12:30:00,88.29,88.29,88.17,88.21,55860.0,81.7543,81.7543,81.6432,81.6802,55860.0
2019-04-25 12:40:00,88.21,88.22,88.11,88.11,50488.0,81.6802,81.6895,81.5876,81.5876,50488.0
2019-04-25 12:50:00,88.11,88.11,88.03,88.06,54357.0,81.5876,81.5876,81.5135,81.5413,54357.0
2019-04-25 13:00:00,88.08,88.08,88.01,88.02,40243.0,81.5598,81.5598,81.495,81.5043,40243.0
2019-04-25 13:10:00,88.02,88.02,87.95,87.96,35753.0,81.5043,81.5043,81.4395,81.4487,35753.0
2019-04-25 13:20:00,87.96,87.98,87.92,87.94,46272.0,81.4487,81.4672,81.4117,81.4302,46272.0
2019-04-25 13:30:00,87.93,87.98,87.88,87.95,44564.0,81.4209,81.4672,81.3746,81.4395,44564.0
2019-04-25 13:40:00,87.96,87.98,87.88,87.92,53491.0,81.4487,81.4672,81.3746,81.4117,53491.0
2019-04-25 13:50:00,87.91,87.96,87.88,87.89,48583.0,81.4024,81.4487,81.3746,81.3839,48583.0
2019-04-25 14:00:00,87.89,87.97,87.89,87.96,53331.0,81.3839,81.458,81.3839,81.4487,53331.0
2019-04-25 14:10:00,87.96,88.02,87.91,87.99,48498.0,81.4487,81.5043,81.4024,81.4765,48498.0
2019-04-25 14:20:00,87.99,88.0,87.88,87.89,70924.0,81.4765,81.4858,81.3746,81.3839,70924.0
2019-04-25 14:30:00,87.89,87.93,87.87,87.91,59124.0,81.3839,81.4209,81.3654,81.4024,59124.0
2019-04-25 14:40:00,87.92,87.97,87.89,87.93,48935.0,81.4117,81.458,81.3839,81.4209,48935.0
2019-04-25 14:50:00,87.94,87.94,87.7,87.8,100730.0,81.4302,81.4302,81.208,81.3006,100730.0
2019-04-25 15:00:00,87.79,87.81,87.64,87.75,84535.0,81.2913,81.3098,81.1524,81.2543,84535.0
2019-04-25 15:10:00,87.75,87.76,87.66,87.71,70560.0,81.2543,81.2635,81.1709,81.2172,70560.0
2019-04-25 15:20:00,87.71,87.78,87.69,87.7,108471.0,81.2172,81.282,81.1987,81.208,108471.0
2019-04-25 15:30:00,87.71,87.73,87.64,87.67,156988.0,81.2172,81.2357,81.1524,81.1802,156988.0
2019-04-25 15:40:00,87.65,87.69,87.61,87.63,217682.0,81.1617,81.1987,81.1246,81.1432,217682.0
2019-04-25 15:50:00,87.63,87.63,87.49,87.54,693744.0,81.1432,81.1432,81.0135,81.0598,693744.0
2019-04-26 09:30:00,87.95,88.12,87.33,87.51,262990.0,81.4395,81.5969,80.8654,81.032,262990.0
2019-04-26 09:40:00,87.52,87.73,87.47,87.66,107614.0,81.0413,81.2357,80.995,81.1709,107614.0
2019-04-26 09:50:00,87.67,87.93,87.57,87.93,130979.0,81.1802,81.4209,81.0876,81.4209,130979.0
2019-04-26 10:00:00,87.95,88.16,87.84,88.06,172984.0,81.4395,81.6339,81.3376,81.5413,172984.0
2019-04-26 10:10:00,88.06,88.13,87.99,88.1,225044.0,81.5413,81.6061,81.4765,81.5784,225044.0
2019-04-26 10:20:00,88.1,88.24,88.08,88.12,133185.0,81.5784,81.708,81.5598,81.5969,133185.0
2019-04-26 10:30:00,88.11,88.33,88.05,88.22,156952.0,81.5876,81.7913,81.5321,81.6895,156952.0
2019-04-26 10:40:00,88.21,88.3,88.16,88.17,110676.0,81.6802,81.7636,81.6339,81.6432,110676.0
2019-04-26 10:50:00,88.17,88.28,88.12,88.22,128015.0,81.6432,81.745,81.5969,81.6895,128015.0
2019-04-26 11:00:00,88.22,88.68,88.09,88.68,246682.0,81.6895,82.1154,81.5691,82.1154,246682.0
2019-04-26 11:10:00,88.69,88.78,88.48,88.69,332412.0,82.1247,82.208,81.9302,82.1247,332412.0
2019-04-26 11:20:00,88.68,88.72,88.57,88.66,79134.0,82.1154,82.1525,82.0136,82.0969,79134.0
2019-04-26 11:30:00,88.66,88.82,88.65,88.73,130116.0,82.0969,82.2451,82.0876,82.1617,130116.0
2019-04-26 11:40:00,88.73,88.83,88.69,88.8,62532.0,82.1617,82.2543,82.1247,82.2265,62532.0
2019-04-26 11:50:00,88.81,88.88,88.77,88.83,93488.0,82.2358,82.3006,82.1988,82.2543,93488.0
2019-04-26 12:00:00,88.82,88.89,88.74,88.82,56554.0,82.2451,82.3099,82.171,82.2451,56554.0
2019-04-26 12:10:00,88.82,88.94,88.79,88.83,99990.0,82.2451,82.3562,82.2173,82.2543,99990.0
2019-04-26 12:20:00,88.83,88.83,88.46,88.71,281272.0,82.2543,82.2543,81.9117,82.1432,281272.0
2019-04-26 12:30:00,88.71,88.77,88.68,88.71,59048.0,82.1432,82.1988,82.1154,82.1432,59048.0
2019-04-26 12:40:00,88.72,88.73,88.67,88.71,101161.0,82.1525,82.1617,82.1062,82.1432,101161.0
2019-04-26 12:50:00,88.7,88.73,88.68,88.73,48285.0,82.1339,82.1617,82.1154,82.1617,48285.0
2019-04-26 13:00:00,88.73,88.84,88.69,88.83,65440.0,82.1617,82.2636,82.1247,82.2543,65440.0
2019-04-26 13:10:00,88.83,88.88,88.68,88.71,94731.0,82.2543,82.3006,82.1154,82.1432,94731.0
2019-04-26 13:20:00,88.71,88.76,88.68,88.69,51542.0,82.1432,82.1895,82.1154,82.1247,51542.0
2019-04-26 13:30:00,88.7,88.74,88.6,88.63,86004.0,82.1339,82.171,82.0413,82.0691,86004.0
2019-04-26 13:40:00,88.62,88.68,88.57,88.63,42356.0,82.0599,82.1154,82.0136,82.0691,42356.0
2019-04-26 13:50:00,88.63,88.67,88.59,88.66,67801.0,82.0691,82.1062,82.0321,82.0969,67801.0
2019-04-26 14:00:00,88.67,88.67,88.49,88.55,51870.0,82.1062,82.1062,81.9395,81.995,51870.0
2019-04-26 14:10:00,88.57,88.58,88.49,88.55,88594.0,82.0136,82.0228,81.9395,81.995,88594.0
2019-04-26 14:20:00,88.55,88.55,88.41,88.48,53953.0,81.995,81.995,81.8654,81.9302,53953.0
2019-04-26 14:30:00,88.49,88.52,88.45,88.51,43976.0,81.9395,81.9673,81.9024,81.958,43976.0
2019-04-26 14:40:00,88.52,88.57,88.47,88.5,41996.0,81.9673,82.0136,81.921,81.9487,41996.0
2019-04-26 14:50:00,88.51,88.55,88.46,88.52,54589.0,81.958,81.995,81.9117,81.9673,54589.0
2019-04-26 15:00:00,88.53,88.73,88.49,88.62,77179.0,81.9765,82.1617,81.9395,82.0599,77179.0
2019-04-26 15:10:00,88.61,88.63,88.48,88.61,105447.0,82.0506,82.0691,81.9302,82.0506,105447.0
2019-04-26 15:20:00,88.62,88.62,88.48,88.49,84656.0,82.0599,82.0599,81.9302,81.9395,84656.0
2019-04-26 15:30:00,88.48,88.55,88.47,88.54,90496.0,81.9302,81.995,81.921,81.9858,90496.0
2019-04-26 15:40:00,88.53,88.58,88.43,88.44,201180.0,81.9765,82.0228,81.8839,81.8932,201180.0
2019-04-26 15:50:00,88.45,88.5,88.3,88.31,674705.0,81.9024,81.9487,81.7636,81.7728,674705.0
2019-04-29 09:30:00,88.18,88.29,88.13,88.2,216570.0,81.6524,81.7543,81.6061,81.671,216570.0
2019-04-29 09:40:00,88.2,88.46,88.15,88.46,182640.0,81.671,81.9117,81.6247,81.9117,182640.0
2019-04-29 09:50:00,88.45,88.49,88.29,88.33,185478.0,81.9024,81.9395,81.7543,81.7913,185478.0
2019-04-29 10:00:00,88.34,88.37,88.21,88.33,69994.0,81.8006,81.8284,81.6802,81.7913,69994.0
2019-04-29 10:10:00,88.34,88.49,88.31,88.37,91212.0,81.8006,81.9395,81.7728,81.8284,91212.0
2019-04-29 10:20:00,88.37,88.4,88.32,88.35,102793.0,81.8284,81.8562,81.7821,81.8099,102793.0
2019-04-29 10:30:00,88.36,88.51,88.28,88.47,195456.0,81.8191,81.958,81.745,81.921,195456.0
2019-04-29 10:40:00,88.46,88.49,88.31,88.35,142248.0,81.9117,81.9395,81.7728,81.8099,142248.0
2019-04-29 10:50:00,88.35,88.38,88.26,88.32,58523.0,81.8099,81.8376,81.7265,81.7821,58523.0
2019-04-29 11:00:00,88.32,88.38,88.28,88.31,59623.0,81.7821,81.8376,81.745,81.7728,59623.0
2019-04-29 11:10:00,88.31,88.44,88.3,88.42,55991.0,81.7728,81.8932,81.7636,81.8747,55991.0
2019-04-29 11:20:00,88.42,88.44,88.33,88.39,74751.0,81.8747,81.8932,81.7913,81.8469,74751.0
2019-04-29 11:30:00,88.39,88.42,88.36,88.37,100793.0,81.8469,81.8747,81.8191,81.8284,100793.0
2019-04-29 11:40:00,88.37,88.45,88.36,88.43,72256.0,81.8284,81.9024,81.8191,81.8839,72256.0
2019-04-29 11:50:00,88.43,88.43,88.35,88.37,63250.0,81.8839,81.8839,81.8099,81.8284,63250.0
2019-04-29 12:00:00,88.36,88.39,88.28,88.32,64365.0,81.8191,81.8469,81.745,81.7821,64365.0
2019-04-29 12:10:00,88.32,88.33,88.28,88.3,41316.0,81.7821,81.7913,81.745,81.7636,41316.0
2019-04-29 12:20:00,88.3,88.39,88.3,88.36,51708.0,81.7636,81.8469,81.7636,81.8191,51708.0
2019-04-29 12:30:00,88.36,88.39,88.32,88.33,61757.0,81.8191,81.8469,81.7821,81.7913,61757.0
2019-04-29 12:40:00,88.34,88.39,88.29,88.38,52895.0,81.8006,81.8469,81.7543,81.8376,52895.0
2019-04-29 12:50:00,88.39,88.42,88.33,88.36,74827.0,81.8469,81.8747,81.7913,81.8191,74827.0
2019-04-29 13:00:00,88.36,88.38,88.32,88.35,44551.0,81.8191,81.8376,81.7821,81.8099,44551.0
2019-04-29 13:10:00,88.34,88.41,88.33,88.4,41390.0,81.8006,81.8654,81.7913,81.8562,41390.0
2019-04-29 13:20:00,88.41,88.44,88.33,88.39,289434.0,81.8654,81.8932,81.7913,81.8469,289434.0
2019-04-29 13:30:00,88.39,88.41,88.29,88.32,89317.0,81.8469,81.8654,81.7543,81.7821,89317.0
2019-04-29 13:40:00,88.33,88.37,88.24,88.28,49054.0,81.7913,81.8284,81.708,81.745,49054.0
2019-04-29 13:50:00,88.27,88.32,88.25,88.29,23820.0,81.7358,81.7821,81.7173,81.7543,23820.0
2019-04-29 14:00:00,88.28,88.32,88.25,88.3,49754.0,81.745,81.7821,81.7173,81.7636,49754.0
2019-04-29 14:10:00,88.3,88.35,88.3,88.34,39157.0,81.7636,81.8099,81.7636,81.8006,39157.0
2019-04-29 14:20:00,88.33,88.34,88.26,88.31,42322.0,81.7913,81.8006,81.7265,81.7728,42322.0
2019-04-29 14:30:00,88.32,88.32,88.25,88.27,43669.0,81.7821,81.7821,81.7173,81.7358,43669.0
2019-04-29 14:40:00,88.27,88.34,88.26,88.34,52136.0,81.7358,81.8006,81.7265,81.8006,52136.0
2019-04-29 14:50:00,88.34,88.39,88.33,88.34,53527.0,81.8006,81.8469,81.7913,81.8006,53527.0
2019-04-29 15:00:00,88.33,88.4,88.33,88.38,57075.0,81.7913,81.8562,81.7913,81.8376,57075.0
2019-04-29 15:10:00,88.37,88.38,88.33,88.34,60459.0,81.8284,81.8376,81.7913,81.8006,60459.0
2019-04-29 15:20:00,88.34,88.35,88.28,88.3,68966.0,81.8006,81.8099,81.745,81.7636,68966.0
2019-04-29 15:30:00,88.31,88.4,88.29,88.34,106137.0,81.7728,81.8562,81.7543,81.8006,106137.0
2019-04-29 15:40:00,88.34,88.36,88.3,88.32,104412.0,81.8006,81.8191,81.7636,81.7821,104412.0
2019-04-29 15:50:00,88.32,88.32,88.17,88.21,494659.0,81.7821,81.7821,81.6432,81.6802,494659.0
2019-04-30 09:30:00,88.29,88.4,87.98,88.21,135876.0,81.7543,81.8562,81.4672,81.6802,135876.0
2019-04-30 09:40:00,88.21,88.26,88.06,88.07,110318.0,81.6802,81.7265,81.5413,81.5506,110318.0
2019-04-30 09:50:00,88.07,88.16,87.97,87.99,70507.0,81.5506,81.6339,81.458,81.4765,70507.0
2019-04-30 10:00:00,87.99,88.03,87.67,87.73,162348.0,81.4765,81.5135,81.1802,81.2357,162348.0
2019-04-30 10:10:00,87.73,87.82,87.7,87.78,134835.0,81.2357,81.3191,81.208,81.282,134835.0
2019-04-30 10:20:00,87.79,87.88,87.68,87.7,78871.0,81.2913,81.3746,81.1894,81.208,78871.0
2019-04-30 10:30:00,87.71,87.8,87.7,87.73,82834.0,81.2172,81.3006,81.208,81.2357,82834.0
2019-04-30 10:40:00,87.73,87.83,87.7,87.73,103229.0,81.2357,81.3283,81.208,81.2357,103229.0
2019-04-30 10:50:00,87.73,87.76,87.58,87.59,173655.0,81.2357,81.2635,81.0969,81.1061,173655.0
2019-04-30 11:00:00,87.59,87.62,87.49,87.51,169242.0,81.1061,81.1339,81.0135,81.032,169242.0
2019-04-30 11:10:00,87.52,87.55,87.42,87.47,104845.0,81.0413,81.0691,80.9487,80.995,104845.0
2019-04-30 11:20:00,87.47,87.52,87.44,87.44,151981.0,80.995,81.0413,80.9672,80.9672,151981.0
2019-04-30 11:30:00,87.44,87.48,87.31,87.38,198121.0,80.9672,81.0043,80.8468,80.9117,198121.0
2019-04-30 11:40:00,87.37,87.38,87.26,87.28,193008.0,80.9024,80.9117,80.8005,80.8191,193008.0
2019-04-30 11:50:00,87.28,87.52,87.26,87.48,205009.0,80.8191,81.0413,80.8005,81.0043,205009.0
2019-04-30 12:00:00,87.48,87.51,87.4,87.44,454978.0,81.0043,81.032,80.9302,80.9672,454978.0
2019-04-30 12:10:00,87.43,87.77,87.4,87.68,130575.0,80.958,81.2728,80.9302,81.1894,130575.0
2019-04-30 12:20:00,87.69,87.75,87.65,87.73,82049.0,81.1987,81.2543,81.1617,81.2357,82049.0
2019-04-30 12:30:00,87.73,87.75,87.67,87.73,129929.0,81.2357,81.2543,81.1802,81.2357,129929.0
2019-04-30 12:40:00,87.73,87.88,87.73,87.81,52365.0,81.2357,81.3746,81.2357,81.3098,52365.0
2019-04-30 12:50:00,87.81,87.83,87.73,87.79,54162.0,81.3098,81.3283,81.2357,81.2913,54162.0
2019-04-30 13:00:00,87.78,87.85,87.71,87.73,54110.0,81.282,81.3469,81.2172,81.2357,54110.0
2019-04-30 13:10:00,87.74,87.76,87.67,87.72,122365.0,81.245,81.2635,81.1802,81.2265,122365.0
2019-04-30 13:20:00,87.72,87.72,87.61,87.64,37989.0,81.2265,81.2265,81.1246,81.1524,37989.0
2019-04-30 13:30:00,87.63,87.72,87.61,87.72,50106.0,81.1432,81.2265,81.1246,81.2265,50106.0
2019-04-30 13:40:00,87.72,87.77,87.68,87.75,97525.0,81.2265,81.2728,81.1894,81.2543,97525.0
2019-04-30 13:50:00,87.75,87.77,87.7,87.74,97645.0,81.2543,81.2728,81.208,81.245,97645.0
2019-04-30 14:00:00,87.74,87.86,87.71,87.85,40640.0,81.245,81.3561,81.2172,81.3469,40640.0
2019-04-30 14:10:00,87.85,87.86,87.71,87.78,85514.0,81.3469,81.3561,81.2172,81.282,85514.0
2019-04-30 14:20:00,87.78,87.78,87.7,87.75,76695.0,81.282,81.282,81.208,81.2543,76695.0
2019-04-30 14:30:00,87.75,87.77,87.67,87.73,122150.0,81.2543,81.2728,81.1802,81.2357,122150.0
2019-04-30 14:40:00,87.73,87.77,87.69,87.75,101390.0,81.2357,81.2728,81.1987,81.2543,101390.0
2019-04-30 14:50:00,87.75,87.75,87.68,87.7,160218.0,81.2543,81.2543,81.1894,81.208,160218.0
2019-04-30 15:00:00,87.71,87.74,87.67,87.73,97087.0,81.2172,81.245,81.1802,81.2357,97087.0
2019-04-30 15:10:00,87.73,87.83,87.67,87.69,107114.0,81.2357,81.3283,81.1802,81.1987,107114.0
2019-04-30 15:20:00,87.69,87.76,87.68,87.71,148748.0,81.1987,81.2635,81.1894,81.2172,148748.0
2019-04-30 15:30:00,87.72,87.84,87.71,87.77,156928.0,81.2265,81.3376,81.2172,81.2728,156928.0
2019-04-30 15:40:00,87.77,87.77,87.7,87.73,200445.0,81.2728,81.2728,81.208,81.2357,200445.0
2019-04-30 15:50:00,87.73,87.96,87.73,87.84,625370.0,81.2357,81.4487,81.2357,81.3376,625370.0
2019-05-01 09:30:00,87.73,87.95,87.61,87.7,152024.0,81.2357,81.4395,81.1246,81.208,152024.0
2019-05-01 09:40:00,87.69,87.69,87.43,87.47,117008.0,81.1987,81.1987,80.958,80.995,117008.0
2019-05-01 09:50:00,87.46,87.49,87.37,87.39,98486.0,80.9857,81.0135,80.9024,80.9209,98486.0
2019-05-01 10:00:00,87.38,87.45,87.29,87.41,90420.0,80.9117,80.9765,80.8283,80.9394,90420.0
2019-05-01 10:10:00,87.41,87.42,87.22,87.25,122039.0,80.9394,80.9487,80.7635,80.7913,122039.0
2019-05-01 10:20:00,87.26,87.31,87.18,87.23,141348.0,80.8005,80.8468,80.7265,80.7728,141348.0
2019-05-01 10:30:00,87.22,87.28,87.15,87.18,129852.0,80.7635,80.8191,80.6987,80.7265,129852.0
2019-05-01 10:40:00,87.18,87.21,87.12,87.17,75106.0,80.7265,80.7542,80.6709,80.7172,75106.0
2019-05-01 10:50:00,87.17,87.2,87.14,87.17,97962.0,80.7172,80.745,80.6894,80.7172,97962.0
2019-05-01 11:00:00,87.17,87.32,87.15,87.2,202007.0,80.7172,80.8561,80.6987,80.745,202007.0
2019-05-01 11:10:00,87.2,87.24,87.17,87.17,90162.0,80.745,80.782,80.7172,80.7172,90162.0
2019-05-01 11:20:00,87.18,87.2,87.0,87.03,97428.0,80.7265,80.745,80.5598,80.5876,97428.0
2019-05-01 11:30:00,87.03,87.07,87.0,87.05,128177.0,80.5876,80.6246,80.5598,80.6061,128177.0
2019-05-01 11:40:00,87.05,87.1,86.91,86.97,164514.0,80.6061,80.6524,80.4764,80.532,164514.0
2019-05-01 11:50:00,86.96,87.09,86.96,87.01,122663.0,80.5227,80.6431,80.5227,80.569,122663.0
2019-05-01 12:00:00,87.01,87.02,86.86,86.86,210213.0,80.569,80.5783,80.4301,80.4301,210213.0
2019-05-01 12:10:00,86.87,86.94,86.85,86.88,197074.0,80.4394,80.5042,80.4209,80.4487,197074.0
2019-05-01 12:20:00,86.88,86.93,86.8,86.85,46298.0,80.4487,80.495,80.3746,80.4209,46298.0
2019-05-01 12:30:00,86.84,86.89,86.8,86.84,60635.0,80.4116,80.4579,80.3746,80.4116,60635.0
2019-05-01 12:40:00,86.84,86.87,86.78,86.79,56094.0,80.4116,80.4394,80.3561,80.3653,56094.0
2019-05-01 12:50:00,86.8,86.81,86.69,86.75,116790.0,80.3746,80.3839,80.2727,80.3283,116790.0
2019-05-01 13:00:00,86.76,86.86,86.73,86.8,99586.0,80.3376,80.4301,80.3098,80.3746,99586.0
2019-05-01 13:10:00,86.79,86.9,86.73,86.83,122420.0,80.3653,80.4672,80.3098,80.4024,122420.0
2019-05-01 13:20:00,86.83,86.84,86.76,86.84,34773.0,80.4024,80.4116,80.3376,80.4116,34773.0
2019-05-01 13:30:00,86.84,86.84,86.79,86.81,52043.0,80.4116,80.4116,80.3653,80.3839,52043.0
2019-05-01 13:40:00,86.81,86.84,86.78,86.79,78187.0,80.3839,80.4116,80.3561,80.3653,78187.0
2019-05-01 13:50:00,86.79,86.85,86.78,86.82,87566.0,80.3653,80.4209,80.3561,80.3931,87566.0
2019-05-01 14:00:00,86.82,86.86,86.71,86.78,125434.0,80.3931,80.4301,80.2913,80.3561,125434.0
2019-05-01 14:10:00,86.78,86.83,86.76,86.8,92114.0,80.3561,80.4024,80.3376,80.3746,92114.0
2019-05-01 14:20:00,86.8,86.84,86.78,86.79,91481.0,80.3746,80.4116,80.3561,80.3653,91481.0
2019-05-01 14:30:00,86.78,86.83,86.52,86.54,110799.0,80.3561,80.4024,80.1153,80.1338,110799.0
2019-05-01 14:40:00,86.53,86.61,86.45,86.61,105177.0,80.1246,80.1987,80.0505,80.1987,105177.0
2019-05-01 14:50:00,86.61,86.79,86.6,86.71,123742.0,80.1987,80.3653,80.1894,80.2913,123742.0
2019-05-01 15:00:00,86.7,86.72,86.47,86.52,66523.0,80.282,80.3005,80.069,80.1153,66523.0
2019-05-01 15:10:00,86.51,86.58,86.49,86.52,207019.0,80.1061,80.1709,80.0875,80.1153,207019.0
2019-05-01 15:20:00,86.51,86.52,86.31,86.37,115398.0,80.1061,80.1153,79.9209,79.9764,115398.0
2019-05-01 15:30:00,86.36,86.37,86.22,86.26,246036.0,79.9672,79.9764,79.8375,79.8746,246036.0
2019-05-01 15:40:00,86.25,86.25,86.13,86.17,230740.0,79.8653,79.8653,79.7542,79.7912,230740.0
2019-05-01 15:50:00,86.17,86.18,85.87,85.87,671907.0,79.7912,79.8005,79.5134,79.5134,671907.0
2019-05-02 09:30:00,86.21,86.28,85.76,85.99,276750.0,79.8283,79.8931,79.4116,79.6246,276750.0
2019-05-02 09:40:00,85.98,86.0,85.79,85.79,109090.0,79.6153,79.6338,79.4394,79.4394,109090.0
2019-05-02 09:50:00,85.79,85.86,85.5,85.55,117805.0,79.4394,79.5042,79.1708,79.2171,117805.0
2019-05-02 10:00:00,85.56,85.77,85.53,85.74,205398.0,79.2264,79.4208,79.1986,79.3931,205398.0
2019-05-02 10:10:00,85.73,85.84,85.67,85.69,174090.0,79.3838,79.4857,79.3282,79.3468,174090.0
2019-05-02 10:20:00,85.68,85.69,85.5,85.57,93636.0,79.3375,79.3468,79.1708,79.2356,93636.0
2019-05-02 10:30:00,85.57,85.66,85.56,85.61,167264.0,79.2356,79.319,79.2264,79.2727,167264.0
2019-05-02 10:40:00,85.61,85.69,85.6,85.66,152796.0,79.2727,79.3468,79.2634,79.319,152796.0
2019-05-02 10:50:00,85.65,85.7,85.6,85.67,140554.0,79.3097,79.356,79.2634,79.3282,140554.0
2019-05-02 11:00:00,85.67,85.74,85.65,85.72,201372.0,79.3282,79.3931,79.3097,79.3745,201372.0
2019-05-02 11:10:00,85.72,85.79,85.66,85.67,157022.0,79.3745,79.4394,79.319,79.3282,157022.0
2019-05-02 11:20:00,85.68,85.68,85.39,85.43,162846.0,79.3375,79.3375,79.069,79.106,162846.0
2019-05-02 11:30:00,85.44,85.52,85.41,85.42,97730.0,79.1153,79.1893,79.0875,79.0967,97730.0
2019-05-02 11:40:00,85.41,85.46,85.14,85.23,263462.0,79.0875,79.1338,78.8375,78.9208,263462.0
2019-05-02 11:50:00,85.23,85.36,85.18,85.32,87922.0,78.9208,79.0412,78.8745,79.0041,87922.0
2019-05-02 12:00:00,85.33,85.33,85.22,85.33,61308.0,79.0134,79.0134,78.9116,79.0134,61308.0
2019-05-02 12:10:00,85.33,85.33,85.17,85.2,84215.0,79.0134,79.0134,78.8653,78.893,84215.0
2019-05-02 12:20:00,85.2,85.3,85.14,85.2,70484.0,78.893,78.9856,78.8375,78.893,70484.0
2019-05-02 12:30:00,85.2,85.24,85.1,85.11,153974.0,78.893,78.9301,78.8004,78.8097,153974.0
2019-05-02 12:40:00,85.12,85.13,84.98,85.11,86917.0,78.819,78.8282,78.6893,78.8097,86917.0
2019-05-02 12:50:00,85.11,85.18,85.03,85.17,127478.0,78.8097,78.8745,78.7356,78.8653,127478.0
2019-05-02 13:00:00,85.18,85.19,85.01,85.04,125332.0,78.8745,78.8838,78.7171,78.7449,125332.0
2019-05-02 13:10:00,85.05,85.12,85.01,85.09,86454.0,78.7541,78.819,78.7171,78.7912,86454.0
2019-05-02 13:20:00,85.09,85.26,85.07,85.23,80201.0,78.7912,78.9486,78.7727,78.9208,80201.0
2019-05-02 13:30:00,85.23,85.26,85.17,85.26,111267.0,78.9208,78.9486,78.8653,78.9486,111267.0
2019-05-02 13:40:00,85.26,85.27,85.12,85.15,59942.0,78.9486,78.9579,78.819,78.8467,59942.0
2019-05-02 13:50:00,85.15,85.19,85.1,85.15,72191.0,78.8467,78.8838,78.8004,78.8467,72191.0
2019-05-02 14:00:00,85.15,85.26,85.13,85.21,89446.0,78.8467,78.9486,78.8282,78.9023,89446.0
2019-05-02 14:10:00,85.2,85.24,85.15,85.15,51196.0,78.893,78.9301,78.8467,78.8467,51196.0
2019-05-02 14:20:00,85.15,85.21,85.13,85.15,56241.0,78.8467,78.9023,78.8282,78.8467,56241.0
2019-05-02 14:30:00,85.15,85.22,85.12,85.16,139926.0,78.8467,78.9116,78.819,78.856,139926.0
2019-05-02 14:40:00,85.17,85.25,85.13,85.14,93451.0,78.8653,78.9393,78.8282,78.8375,93451.0
2019-05-02 14:50:00,85.13,85.17,85.04,85.14,78171.0,78.8282,78.8653,78.7449,78.8375,78171.0
2019-05-02 15:00:00,85.14,85.29,85.13,85.23,64265.0,78.8375,78.9764,78.8282,78.9208,64265.0
2019-05-02 15:10:00,85.23,85.26,85.18,85.25,106076.0,78.9208,78.9486,78.8745,78.9393,106076.0
2019-05-02 15:20:00,85.25,85.28,85.2,85.22,139698.0,78.9393,78.9671,78.893,78.9116,139698.0
2019-05-02 15:30:00,85.22,85.26,85.19,85.25,146093.0,78.9116,78.9486,78.8838,78.9393,146093.0
2019-05-02 15:40:00,85.26,85.37,85.23,85.31,195613.0,78.9486,79.0504,78.9208,78.9949,195613.0
2019-05-02 15:50:00,85.31,85.33,85.23,85.27,802754.0,78.9949,79.0134,78.9208,78.9579,802754.0
2019-05-03 09:30:00,85.9,86.28,85.75,86.0,406870.0,79.5412,79.8931,79.4023,79.6338,406870.0
2019-05-03 09:40:00,86.01,86.06,85.88,85.91,280528.0,79.6431,79.6894,79.5227,79.5505,280528.0
2019-05-03 09:50:00,85.91,85.97,85.78,85.91,114110.0,79.5505,79.606,79.4301,79.5505,114110.0
2019-05-03 10:00:00,85.9,86.06,85.88,86.02,277114.0,79.5412,79.6894,79.5227,79.6523,277114.0
2019-05-03 10:10:00,86.02,86.04,85.96,85.99,117425.0,79.6523,79.6709,79.5968,79.6246,117425.0
2019-05-03 10:20:00,86.0,86.0,85.87,85.99,74498.0,79.6338,79.6338,79.5134,79.6246,74498.0
2019-05-03 10:30:00,86.0,86.0,85.91,85.97,115744.0,79.6338,79.6338,79.5505,79.606,115744.0
2019-05-03 10:40:00,85.97,86.14,85.91,86.1,290136.0,79.606,79.7634,79.5505,79.7264,290136.0
2019-05-03 10:50:00,86.09,86.3,86.04,86.05,291481.0,79.7171,79.9116,79.6709,79.6801,291481.0
2019-05-03 11:00:00,86.05,86.12,85.95,85.98,131508.0,79.6801,79.7449,79.5875,79.6153,131508.0
2019-05-03 11:10:00,85.98,86.05,85.82,85.84,99781.0,79.6153,79.6801,79.4671,79.4857,99781.0
2019-05-03 11:20:00,85.83,85.87,85.73,85.86,77813.0,79.4764,79.5134,79.3838,79.5042,77813.0
2019-05-03 11:30:00,85.85,85.86,85.78,85.81,108005.0,79.4949,79.5042,79.4301,79.4579,108005.0
2019-05-03 11:40:00,85.8,85.88,85.79,85.86,100547.0,79.4486,79.5227,79.4394,79.5042,100547.0
2019-05-03 11:50:00,85.86,85.88,85.81,85.84,61673.0,79.5042,79.5227,79.4579,79.4857,61673.0
2019-05-03 12:00:00,85.85,86.03,85.84,85.99,142085.0,79.4949,79.6616,79.4857,79.6246,142085.0
2019-05-03 12:10:00,85.99,86.0,85.9,85.97,132132.0,79.6246,79.6338,79.5412,79.606,132132.0
2019-05-03 12:20:00,85.96,86.0,85.93,85.99,146476.0,79.5968,79.6338,79.569,79.6246,146476.0
2019-05-03 12:30:00,85.99,86.04,85.98,86.0,71528.0,79.6246,79.6709,79.6153,79.6338,71528.0
2019-05-03 12:40:00,86.0,86.02,85.95,85.98,89815.0,79.6338,79.6523,79.5875,79.6153,89815.0
2019-05-03 12:50:00,85.99,86.02,85.96,86.01,74218.0,79.6246,79.6523,79.5968,79.6431,74218.0
2019-05-03 13:00:00,86.02,86.02,85.98,85.99,80726.0,79.6523,79.6523,79.6153,79.6246,80726.0
2019-05-03 13:10:00,85.99,86.02,85.92,85.97,190884.0,79.6246,79.6523,79.5597,79.606,190884.0
2019-05-03 13:20:00,85.96,86.0,85.96,85.97,61101.0,79.5968,79.6338,79.5968,79.606,61101.0
2019-05-03 13:30:00,85.97,86.03,85.92,85.94,73655.0,79.606,79.6616,79.5597,79.5783,73655.0
2019-05-03 13:40:00,85.94,85.95,85.86,85.86,57323.0,79.5783,79.5875,79.5042,79.5042,57323.0
2019-05-03 13:50:00,85.86,85.91,85.84,85.9,89276.0,79.5042,79.5505,79.4857,79.5412,89276.0
2019-05-03 14:00:00,85.9,85.9,85.8,85.82,74458.0,79.5412,79.5412,79.4486,79.4671,74458.0
2019-05-03 14:10:00,85.83,85.86,85.81,85.84,85581.0,79.4764,79.5042,79.4579,79.4857,85581.0
2019-05-03 14:20:00,85.84,85.84,85.78,85.81,80182.0,79.4857,79.4857,79.4301,79.4579,80182.0
2019-05-03 14:30:00,85.8,85.81,85.74,85.78,58148.0,79.4486,79.4579,79.3931,79.4301,58148.0
2019-05-03 14:40:00,85.78,85.9,85.77,85.9,47781.0,79.4301,79.5412,79.4208,79.5412,47781.0
2019-05-03 14:50:00,85.9,85.9,85.79,85.83,83394.0,79.5412,79.5412,79.4394,79.4764,83394.0
2019-05-03 15:00:00,85.82,85.82,85.77,85.8,74268.0,79.4671,79.4671,79.4208,79.4486,74268.0
2019-05-03 15:10:00,85.79,85.79,85.75,85.77,79561.0,79.4394,79.4394,79.4023,79.4208,79561.0
2019-05-03 15:20:00,85.76,85.89,85.74,85.88,99860.0,79.4116,79.532,79.3931,79.5227,99860.0
2019-05-03 15:30:00,85.87,85.88,85.76,85.8,113601.0,79.5134,79.5227,79.4116,79.4486,113601.0
2019-05-03 15:40:00,85.8,85.83,85.76,85.78,166096.0,79.4486,79.4764,79.4116,79.4301,166096.0
2019-05-03 15:50:00,85.77,85.85,85.69,85.7,547412.0,79.4208,79.4949,79.3468,79.356,547412.0
2019-05-06 09:30:00,83.77,83.77,83.17,83.5,815478.0,77.5689,77.5689,77.0133,77.3189,815478.0
2019-05-06 09:40:00,83.5,83.52,83.04,83.19,720829.0,77.3189,77.3374,76.8929,77.0318,720829.0
2019-05-06 09:50:00,83.18,83.38,83.04,83.23,577704.0,77.0226,77.2078,76.8929,77.0689,577704.0
2019-05-06 10:00:00,83.23,83.32,82.97,83.0,819985.0,77.0689,77.1522,76.8281,76.8559,819985.0
2019-05-06 10:10:00,83.0,83.08,82.92,83.05,344822.0,76.8559,76.93,76.7818,76.9022,344822.0
2019-05-06 10:20:00,83.06,83.22,83.0,83.02,157590.0,76.9114,77.0596,76.8559,76.8744,157590.0
2019-05-06 10:30:00,83.02,83.04,82.87,82.91,380244.0,76.8744,76.8929,76.7355,76.7726,380244.0
2019-05-06 10:40:00,82.91,83.0,82.86,82.97,300967.0,76.7726,76.8559,76.7263,76.8281,300967.0
2019-05-06 10:50:00,82.98,83.29,82.97,83.19,226537.0,76.8374,77.1244,76.8281,77.0318,226537.0
2019-05-06 11:00:00,83.19,83.48,83.19,83.44,185120.0,77.0318,77.3004,77.0318,77.2633,185120.0
2019-05-06 11:10:00,83.45,83.51,83.33,83.41,223024.0,77.2726,77.3281,77.1615,77.2355,223024.0
2019-05-06 11:20:00,83.41,83.5,83.4,83.45,258131.0,77.2355,77.3189,77.2263,77.2726,258131.0
2019-05-06 11:30:00,83.45,83.51,83.27,83.31,281318.0,77.2726,77.3281,77.1059,77.1429,281318.0
2019-05-06 11:40:00,83.3,83.4,83.29,83.31,274374.0,77.1337,77.2263,77.1244,77.1429,274374.0
2019-05-06 11:50:00,83.31,83.33,83.15,83.22,114604.0,77.1429,77.1615,76.9948,77.0596,114604.0
2019-05-06 12:00:00,83.22,83.28,83.11,83.26,324088.0,77.0596,77.1152,76.9577,77.0966,324088.0
2019-05-06 12:10:00,83.27,83.34,83.2,83.21,222546.0,77.1059,77.1707,77.0411,77.0503,222546.0
2019-05-06 12:20:00,83.21,83.25,83.08,83.15,177230.0,77.0503,77.0874,76.93,76.9948,177230.0
2019-05-06 12:30:00,83.14,83.41,83.13,83.36,298062.0,76.9855,77.2355,76.9763,77.1892,298062.0
2019-05-06 12:40:00,83.37,83.49,83.35,83.36,172724.0,77.1985,77.3096,77.18,77.1892,172724.0
2019-05-06 12:50:00,83.36,83.45,83.32,83.32,216153.0,77.1892,77.2726,77.1522,77.1522,216153.0
2019-05-06 13:00:00,83.32,83.39,83.25,83.36,64325.0,77.1522,77.217,77.0874,77.1892,64325.0
2019-05-06 13:10:00,83.36,83.42,83.32,83.32,123369.0,77.1892,77.2448,77.1522,77.1522,123369.0
2019-05-06 13:20:00,83.32,83.35,83.3,83.31,108611.0,77.1522,77.18,77.1337,77.1429,108611.0
2019-05-06 13:30:00,83.31,83.36,83.26,83.36,76342.0,77.1429,77.1892,77.0966,77.1892,76342.0
2019-05-06 13:40:00,83.36,83.37,83.29,83.37,56963.0,77.1892,77.1985,77.1244,77.1985,56963.0
2019-05-06 13:50:00,83.36,83.39,83.3,83.39,60517.0,77.1892,77.217,77.1337,77.217,60517.0
2019-05-06 14:00:00,83.38,83.41,83.31,83.38,141148.0,77.2078,77.2355,77.1429,77.2078,141148.0
2019-05-06 14:10:00,83.37,83.4,83.34,83.39,123686.0,77.1985,77.2263,77.1707,77.217,123686.0
2019-05-06 14:20:00,83.4,83.42,83.29,83.29,109328.0,77.2263,77.2448,77.1244,77.1244,109328.0
2019-05-06 14:30:00,83.29,83.39,83.27,83.34,230145.0,77.1244,77.217,77.1059,77.1707,230145.0
2019-05-06 14:40:00,83.35,83.51,83.34,83.49,417786.0,77.18,77.3281,77.1707,77.3096,417786.0
2019-05-06 14:50:00,83.48,83.58,83.44,83.5,241169.0,77.3004,77.393,77.2633,77.3189,241169.0
2019-05-06 15:00:00,83.5,83.69,83.49,83.63,224409.0,77.3189,77.4948,77.3096,77.4393,224409.0
2019-05-06 15:10:00,83.63,83.71,83.6,83.65,197704.0,77.4393,77.5133,77.4115,77.4578,197704.0
2019-05-06 15:20:00,83.64,83.76,83.62,83.68,181949.0,77.4485,77.5596,77.43,77.4856,181949.0
2019-05-06 15:30:00,83.68,83.87,83.65,83.79,315951.0,77.4856,77.6615,77.4578,77.5874,315951.0
2019-05-06 15:40:00,83.8,83.83,83.65,83.69,306535.0,77.5967,77.6244,77.4578,77.4948,306535.0
2019-05-06 15:50:00,83.69,83.74,83.5,83.57,669962.0,77.4948,77.5411,77.3189,77.3837,669962.0
2019-05-07 09:30:00,83.02,83.47,82.57,83.38,360297.0,76.8744,77.2911,76.4577,77.2078,360297.0
2019-05-07 09:40:00,83.37,83.46,83.24,83.34,295359.0,77.1985,77.2818,77.0781,77.1707,295359.0
2019-05-07 09:50:00,83.33,83.63,82.93,83.58,359964.0,77.1615,77.4393,76.7911,77.393,359964.0
2019-05-07 10:00:00,83.58,83.62,83.27,83.38,282390.0,77.393,77.43,77.1059,77.2078,282390.0
2019-05-07 10:10:00,83.36,83.38,83.13,83.21,198810.0,77.1892,77.2078,76.9763,77.0503,198810.0
2019-05-07 10:20:00,83.21,83.43,83.17,83.41,142251.0,77.0503,77.2541,77.0133,77.2355,142251.0
2019-05-07 10:30:00,83.4,83.4,83.14,83.19,511936.0,77.2263,77.2263,76.9855,77.0318,511936.0
2019-05-07 10:40:00,83.19,83.27,83.13,83.19,152260.0,77.0318,77.1059,76.9763,77.0318,152260.0
2019-05-07 10:50:00,83.19,83.22,83.01,83.03,112834.0,77.0318,77.0596,76.8651,76.8837,112834.0
2019-05-07 11:00:00,83.03,83.04,82.83,83.03,214016.0,76.8837,76.8929,76.6985,76.8837,214016.0
2019-05-07 11:10:00,83.02,83.02,82.81,82.85,92326.0,76.8744,76.8744,76.68,76.717,92326.0
2019-05-07 11:20:00,82.84,82.9,82.71,82.88,139532.0,76.7077,76.7633,76.5874,76.7448,139532.0
2019-05-07 11:30:00,82.9,82.98,82.71,82.76,102107.0,76.7633,76.8374,76.5874,76.6337,102107.0
2019-05-07 11:40:00,82.77,82.87,82.61,82.67,106656.0,76.6429,76.7355,76.4948,76.5503,106656.0
2019-05-07 11:50:00,82.67,82.67,82.47,82.54,106693.0,76.5503,76.5503,76.3651,76.4299,106693.0
2019-05-07 12:00:00,82.54,82.58,82.38,82.56,207523.0,76.4299,76.467,76.2818,76.4485,207523.0
2019-05-07 12:10:00,82.57,82.76,82.56,82.75,86939.0,76.4577,76.6337,76.4485,76.6244,86939.0
2019-05-07 12:20:00,82.75,83.03,82.74,82.98,206006.0,76.6244,76.8837,76.6151,76.8374,206006.0
2019-05-07 12:30:00,82.96,83.11,82.92,82.99,140737.0,76.8188,76.9577,76.7818,76.8466,140737.0
2019-05-07 12:40:00,82.99,83.1,82.95,83.04,80474.0,76.8466,76.9485,76.8096,76.8929,80474.0
2019-05-07 12:50:00,83.03,83.26,82.98,83.02,152877.0,76.8837,77.0966,76.8374,76.8744,152877.0
2019-05-07 13:00:00,83.02,83.02,82.58,82.61,172274.0,76.8744,76.8744,76.467,76.4948,172274.0
2019-05-07 13:10:00,82.62,82.64,82.52,82.53,56104.0,76.504,76.5225,76.4114,76.4207,56104.0
2019-05-07 13:20:00,82.53,82.55,82.42,82.45,76091.0,76.4207,76.4392,76.3188,76.3466,76091.0
2019-05-07 13:30:00,82.45,82.54,82.4,82.54,88733.0,76.3466,76.4299,76.3003,76.4299,88733.0
2019-05-07 13:40:00,82.53,82.69,82.43,82.68,93221.0,76.4207,76.5688,76.3281,76.5596,93221.0
2019-05-07 13:50:00,82.69,82.78,82.63,82.7,81512.0,76.5688,76.6522,76.5133,76.5781,81512.0
2019-05-07 14:00:00,82.69,82.72,82.54,82.57,218015.0,76.5688,76.5966,76.4299,76.4577,218015.0
2019-05-07 14:10:00,82.57,82.61,82.45,82.57,89858.0,76.4577,76.4948,76.3466,76.4577,89858.0
2019-05-07 14:20:00,82.57,82.64,82.46,82.5,82435.0,76.4577,76.5225,76.3559,76.3929,82435.0
2019-05-07 14:30:00,82.5,82.54,82.24,82.28,145519.0,76.3929,76.4299,76.1521,76.1892,145519.0
2019-05-07 14:40:00,82.28,82.34,82.16,82.17,170184.0,76.1892,76.2447,76.0781,76.0873,170184.0
2019-05-07 14:50:00,82.17,82.28,82.14,82.21,178302.0,76.0873,76.1892,76.0595,76.1244,178302.0
2019-05-07 15:00:00,82.21,82.23,82.03,82.19,145135.0,76.1244,76.1429,75.9577,76.1058,145135.0
2019-05-07 15:10:00,82.19,82.28,82.17,82.2,128325.0,76.1058,76.1892,76.0873,76.1151,128325.0
2019-05-07 15:20:00,82.21,82.26,82.08,82.1,111499.0,76.1244,76.1707,76.004,76.0225,111499.0
2019-05-07 15:30:00,82.09,82.11,81.83,81.95,210437.0,76.0133,76.0318,75.7725,75.8836,210437.0
2019-05-07 15:40:00,81.95,82.23,81.95,82.23,272224.0,75.8836,76.1429,75.8836,76.1429,272224.0
2019-05-07 15:50:00,82.23,82.6,82.18,82.54,804465.0,76.1429,76.4855,76.0966,76.4299,804465.0
2019-05-08 09:30:00,82.4,82.71,82.14,82.36,227508.0,76.3003,76.5874,76.0595,76.2633,227508.0
2019-05-08 09:40:00,82.36,82.73,82.36,82.63,166515.0,76.2633,76.6059,76.2633,76.5133,166515.0
2019-05-08 09:50:00,82.63,82.93,82.57,82.89,167913.0,76.5133,76.7911,76.4577,76.754,167913.0
2019-05-08 10:00:00,82.9,83.14,82.87,83.08,302593.0,76.7633,76.9855,76.7355,76.93,302593.0
2019-05-08 10:10:00,83.07,83.21,82.99,83.2,215380.0,76.9207,77.0503,76.8466,77.0411,215380.0
2019-05-08 10:20:00,83.2,83.32,83.12,83.22,279921.0,77.0411,77.1522,76.967,77.0596,279921.0
2019-05-08 10:30:00,83.23,83.31,83.2,83.22,146901.0,77.0689,77.1429,77.0411,77.0596,146901.0
2019-05-08 10:40:00,83.21,83.57,83.21,83.36,341912.0,77.0503,77.3837,77.0503,77.1892,341912.0
2019-05-08 10:50:00,83.36,83.53,83.22,83.53,463308.0,77.1892,77.3467,77.0596,77.3467,463308.0
2019-05-08 11:00:00,83.53,83.86,83.53,83.7,264338.0,77.3467,77.6522,77.3467,77.5041,264338.0
2019-05-08 11:10:00,83.7,83.93,83.69,83.83,251720.0,77.5041,77.717,77.4948,77.6244,251720.0
2019-05-08 11:20:00,83.82,83.91,83.78,83.82,77526.0,77.6152,77.6985,77.5781,77.6152,77526.0
2019-05-08 11:30:00,83.83,83.93,83.65,83.71,118211.0,77.6244,77.717,77.4578,77.5133,118211.0
2019-05-08 11:40:00,83.73,83.95,83.69,83.95,112648.0,77.5318,77.7356,77.4948,77.7356,112648.0
2019-05-08 11:50:00,83.94,83.99,83.8,83.81,116578.0,77.7263,77.7726,77.5967,77.6059,116578.0
2019-05-08 12:00:00,83.8,83.83,83.49,83.52,94687.0,77.5967,77.6244,77.3096,77.3374,94687.0
2019-05-08 12:10:00,83.52,83.52,83.37,83.4,469766.0,77.3374,77.3374,77.1985,77.2263,469766.0
2019-05-08 12:20:00,83.4,83.48,83.36,83.45,159850.0,77.2263,77.3004,77.1892,77.2726,159850.0
2019-05-08 12:30:00,83.44,83.44,83.33,83.34,131111.0,77.2633,77.2633,77.1615,77.1707,131111.0
2019-05-08 12:40:00,83.34,83.4,83.24,83.29,411155.0,77.1707,77.2263,77.0781,77.1244,411155.0
2019-05-08 12:50:00,83.3,83.48,83.24,83.48,64157.0,77.1337,77.3004,77.0781,77.3004,64157.0
2019-05-08 13:00:00,83.48,83.51,83.42,83.43,99139.0,77.3004,77.3281,77.2448,77.2541,99139.0
2019-05-08 13:10:00,83.42,83.42,83.35,83.4,44163.0,77.2448,77.2448,77.18,77.2263,44163.0
2019-05-08 13:20:00,83.39,83.44,83.38,83.42,53092.0,77.217,77.2633,77.2078,77.2448,53092.0
2019-05-08 13:30:00,83.43,83.44,83.34,83.39,110343.0,77.2541,77.2633,77.1707,77.217,110343.0
2019-05-08 13:40:00,83.38,83.41,83.31,83.34,135026.0,77.2078,77.2355,77.1429,77.1707,135026.0
2019-05-08 13:50:00,83.34,83.35,83.3,83.32,146714.0,77.1707,77.18,77.1337,77.1522,146714.0
2019-05-08 14:00:00,83.33,83.33,83.28,83.29,80816.0,77.1615,77.1615,77.1152,77.1244,80816.0
2019-05-08 14:10:00,83.29,83.31,83.21,83.24,91882.0,77.1244,77.1429,77.0503,77.0781,91882.0
2019-05-08 14:20:00,83.23,83.4,83.18,83.4,119632.0,77.0689,77.2263,77.0226,77.2263,119632.0
2019-05-08 14:30:00,83.4,83.47,83.35,83.38,77693.0,77.2263,77.2911,77.18,77.2078,77693.0
2019-05-08 14:40:00,83.38,83.46,83.38,83.41,102014.0,77.2078,77.2818,77.2078,77.2355,102014.0
2019-05-08 14:50:00,83.4,83.42,83.31,83.4,77796.0,77.2263,77.2448,77.1429,77.2263,77796.0
2019-05-08 15:00:00,83.41,83.47,83.3,83.3,83414.0,77.2355,77.2911,77.1337,77.1337,83414.0
2019-05-08 15:10:00,83.31,83.43,83.3,83.42,93339.0,77.1429,77.2541,77.1337,77.2448,93339.0
2019-05-08 15:20:00,83.42,83.43,83.33,83.34,196089.0,77.2448,77.2541,77.1615,77.1707,196089.0
2019-05-08 15:30:00,83.35,83.35,83.23,83.23,178808.0,77.18,77.18,77.0689,77.0689,178808.0
2019-05-08 15:40:00,83.23,83.24,82.86,82.87,335746.0,77.0689,77.0781,76.7263,76.7355,335746.0
2019-05-08 15:50:00,82.87,82.89,82.71,82.77,658010.0,76.7355,76.754,76.5874,76.6429,658010.0
2019-05-09 09:30:00,82.21,82.3,81.63,81.89,298363.0,76.1244,76.2077,75.5873,75.8281,298363.0
2019-05-09 09:40:00,81.87,81.96,81.56,81.63,106208.0,75.8095,75.8929,75.5225,75.5873,106208.0
2019-05-09 09:50:00,81.61,82.04,81.53,82.04,121871.0,75.5688,75.967,75.4947,75.967,121871.0
2019-05-09 10:00:00,82.04,82.07,81.92,82.05,118392.0,75.967,75.9947,75.8558,75.9762,118392.0
2019-05-09 10:10:00,82.03,82.32,82.02,82.27,119499.0,75.9577,76.2262,75.9484,76.1799,119499.0
2019-05-09 10:20:00,82.26,82.26,81.9,81.94,125374.0,76.1707,76.1707,75.8373,75.8744,125374.0
2019-05-09 10:30:00,81.94,82.02,81.9,81.97,146290.0,75.8744,75.9484,75.8373,75.9021,146290.0
2019-05-09 10:40:00,81.98,82.08,81.92,82.02,99511.0,75.9114,76.004,75.8558,75.9484,99511.0
2019-05-09 10:50:00,82.03,82.06,81.75,81.75,94317.0,75.9577,75.9855,75.6984,75.6984,94317.0
2019-05-09 11:00:00,81.75,81.86,81.65,81.68,85535.0,75.6984,75.8003,75.6058,75.6336,85535.0
2019-05-09 11:10:00,81.68,81.95,81.62,81.83,96903.0,75.6336,75.8836,75.578,75.7725,96903.0
2019-05-09 11:20:00,81.84,81.87,81.67,81.75,93735.0,75.7818,75.8095,75.6243,75.6984,93735.0
2019-05-09 11:30:00,81.75,81.93,81.75,81.85,101621.0,75.6984,75.8651,75.6984,75.791,101621.0
2019-05-09 11:40:00,81.85,81.93,81.75,81.91,66423.0,75.791,75.8651,75.6984,75.8466,66423.0
2019-05-09 11:50:00,81.92,82.01,81.79,81.99,68987.0,75.8558,75.9392,75.7355,75.9207,68987.0
2019-05-09 12:00:00,82.0,82.0,81.89,81.97,53799.0,75.9299,75.9299,75.8281,75.9021,53799.0
2019-05-09 12:10:00,81.97,82.07,81.97,82.02,65033.0,75.9021,75.9947,75.9021,75.9484,65033.0
2019-05-09 12:20:00,82.02,82.23,81.97,82.09,95706.0,75.9484,76.1429,75.9021,76.0133,95706.0
2019-05-09 12:30:00,82.11,82.53,82.1,82.51,154805.0,76.0318,76.4207,76.0225,76.4022,154805.0
2019-05-09 12:40:00,82.51,82.71,82.4,82.55,238386.0,76.4022,76.5874,76.3003,76.4392,238386.0
2019-05-09 12:50:00,82.56,82.75,82.51,82.66,89268.0,76.4485,76.6244,76.4022,76.5411,89268.0
2019-05-09 13:00:00,82.66,82.83,82.66,82.71,157676.0,76.5411,76.6985,76.5411,76.5874,157676.0
2019-05-09 13:10:00,82.7,82.82,82.59,82.59,137067.0,76.5781,76.6892,76.4762,76.4762,137067.0
2019-05-09 13:20:00,82.6,82.64,82.55,82.59,96395.0,76.4855,76.5225,76.4392,76.4762,96395.0
2019-05-09 13:30:00,82.6,82.7,82.57,82.7,45811.0,76.4855,76.5781,76.4577,76.5781,45811.0
2019-05-09 13:40:00,82.7,82.98,82.65,82.96,45985.0,76.5781,76.8374,76.5318,76.8188,45985.0
2019-05-09 13:50:00,82.95,82.95,82.71,82.78,159488.0,76.8096,76.8096,76.5874,76.6522,159488.0
2019-05-09 14:00:00,82.78,82.88,82.66,82.72,58048.0,76.6522,76.7448,76.5411,76.5966,58048.0
2019-05-09 14:10:00,82.73,82.91,82.68,82.88,48087.0,76.6059,76.7726,76.5596,76.7448,48087.0
2019-05-09 14:20:00,82.88,82.96,82.86,82.9,79550.0,76.7448,76.8188,76.7263,76.7633,79550.0
2019-05-09 14:30:00,82.91,82.99,82.87,82.89,81457.0,76.7726,76.8466,76.7355,76.754,81457.0
2019-05-09 14:40:00,82.89,82.94,82.8,82.81,66887.0,76.754,76.8003,76.6707,76.68,66887.0
2019-05-09 14:50:00,82.82,82.89,82.74,82.75,131682.0,76.6892,76.754,76.6151,76.6244,131682.0
2019-05-09 15:00:00,82.74,82.76,82.48,82.48,340252.0,76.6151,76.6337,76.3744,76.3744,340252.0
2019-05-09 15:10:00,82.48,82.63,82.48,82.6,65901.0,76.3744,76.5133,76.3744,76.4855,65901.0
2019-05-09 15:20:00,82.6,82.77,82.52,82.77,163824.0,76.4855,76.6429,76.4114,76.6429,163824.0
2019-05-09 15:30:00,82.77,82.98,82.76,82.95,110047.0,76.6429,76.8374,76.6337,76.8096,110047.0
2019-05-09 15:40:00,82.94,82.95,82.69,82.7,146314.0,76.8003,76.8096,76.5688,76.5781,146314.0
2019-05-09 15:50:00,82.7,83.01,82.69,82.96,473560.0,76.5781,76.8651,76.5688,76.8188,473560.0
2019-05-10 09:30:00,82.78,83.31,82.67,83.13,186250.0,76.6522,77.1429,76.5503,76.9763,186250.0
2019-05-10 09:40:00,83.11,83.37,83.08,83.29,134667.0,76.9577,77.1985,76.93,77.1244,134667.0
2019-05-10 09:50:00,83.29,83.29,82.97,82.97,111584.0,77.1244,77.1244,76.8281,76.8281,111584.0
2019-05-10 10:00:00,82.98,83.01,82.69,82.7,156244.0,76.8374,76.8651,76.5688,76.5781,156244.0
2019-05-10 10:10:00,82.72,82.75,82.45,82.54,128325.0,76.5966,76.6244,76.3466,76.4299,128325.0
2019-05-10 10:20:00,82.53,82.64,82.4,82.49,113799.0,76.4207,76.5225,76.3003,76.3836,113799.0
2019-05-10 10:30:00,82.47,82.56,82.4,82.53,98690.0,76.3651,76.4485,76.3003,76.4207,98690.0
2019-05-10 10:40:00,82.53,82.59,82.31,82.49,107930.0,76.4207,76.4762,76.217,76.3836,107930.0
2019-05-10 10:50:00,82.5,82.59,82.42,82.45,75195.0,76.3929,76.4762,76.3188,76.3466,75195.0
2019-05-10 11:00:00,82.43,82.46,82.19,82.39,106731.0,76.3281,76.3559,76.1058,76.291,106731.0
2019-05-10 11:10:00,82.4,82.57,82.35,82.56,97416.0,76.3003,76.4577,76.254,76.4485,97416.0
2019-05-10 11:20:00,82.57,82.63,82.44,82.44,55073.0,76.4577,76.5133,76.3373,76.3373,55073.0
2019-05-10 11:30:00,82.44,82.61,82.27,82.53,59101.0,76.3373,76.4948,76.1799,76.4207,59101.0
2019-05-10 11:40:00,82.52,82.55,82.28,82.36,58023.0,76.4114,76.4392,76.1892,76.2633,58023.0
2019-05-10 11:50:00,82.35,82.62,82.34,82.59,86749.0,76.254,76.504,76.2447,76.4762,86749.0
2019-05-10 12:00:00,82.59,82.75,82.58,82.61,57058.0,76.4762,76.6244,76.467,76.4948,57058.0
2019-05-10 12:10:00,82.61,82.89,82.61,82.85,61179.0,76.4948,76.754,76.4948,76.717,61179.0
2019-05-10 12:20:00,82.85,83.07,82.81,83.03,84743.0,76.717,76.9207,76.68,76.8837,84743.0
2019-05-10 12:30:00,83.03,83.3,83.02,83.26,133997.0,76.8837,77.1337,76.8744,77.0966,133997.0
2019-05-10 12:40:00,83.27,83.33,83.21,83.25,73690.0,77.1059,77.1615,77.0503,77.0874,73690.0
2019-05-10 12:50:00,83.26,83.65,83.25,83.5,196698.0,77.0966,77.4578,77.0874,77.3189,196698.0
2019-05-10 13:00:00,83.51,83.66,83.4,83.42,89654.0,77.3281,77.467,77.2263,77.2448,89654.0
2019-05-10 13:10:00,83.42,83.63,83.38,83.58,92849.0,77.2448,77.4393,77.2078,77.393,92849.0
2019-05-10 13:20:00,83.58,83.72,83.49,83.56,106773.0,77.393,77.5226,77.3096,77.3744,106773.0
2019-05-10 13:30:00,83.59,83.64,83.52,83.52,41631.0,77.4022,77.4485,77.3374,77.3374,41631.0
2019-05-10 13:40:00,83.52,83.72,83.51,83.67,65016.0,77.3374,77.5226,77.3281,77.4763,65016.0
2019-05-10 13:50:00,83.67,83.76,83.56,83.67,64396.0,77.4763,77.5596,77.3744,77.4763,64396.0
2019-05-10 14:00:00,83.65,83.8,83.62,83.74,85125.0,77.4578,77.5967,77.43,77.5411,85125.0
2019-05-10 14:10:00,83.73,83.78,83.57,83.63,114377.0,77.5318,77.5781,77.3837,77.4393,114377.0
2019-05-10 14:20:00,83.64,83.73,83.54,83.73,87177.0,77.4485,77.5318,77.3559,77.5318,87177.0
2019-05-10 14:30:00,83.73,83.84,83.69,83.83,70824.0,77.5318,77.6337,77.4948,77.6244,70824.0
2019-05-10 14:40:00,83.84,83.87,83.75,83.81,73933.0,77.6337,77.6615,77.5504,77.6059,73933.0
2019-05-10 14:50:00,83.81,83.99,83.81,83.84,67284.0,77.6059,77.7726,77.6059,77.6337,67284.0
2019-05-10 15:00:00,83.86,84.05,83.85,83.92,67895.0,77.6522,77.8282,77.643,77.7078,67895.0
2019-05-10 15:10:00,83.92,84.18,83.88,84.16,72445.0,77.7078,77.9485,77.6707,77.93,72445.0
2019-05-10 15:20:00,84.15,84.27,84.09,84.16,75410.0,77.9208,78.0319,77.8652,77.93,75410.0
2019-05-10 15:30:00,84.18,84.19,83.8,83.81,135839.0,77.9485,77.9578,77.5967,77.6059,135839.0
2019-05-10 15:40:00,83.83,83.99,83.71,83.88,204833.0,77.6244,77.7726,77.5133,77.6707,204833.0
2019-05-10 15:50:00,83.87,83.98,83.74,83.96,443597.0,77.6615,77.7633,77.5411,77.7448,443597.0
2019-05-13 09:30:00,81.65,82.06,81.32,82.03,532568.0,75.6058,75.9855,75.3003,75.9577,532568.0
2019-05-13 09:40:00,82.04,82.42,81.97,81.97,216263.0,75.967,76.3188,75.9021,75.9021,216263.0
2019-05-13 09:50:00,81.96,82.24,81.61,82.24,215056.0,75.8929,76.1521,75.5688,76.1521,215056.0
2019-05-13 10:00:00,82.24,82.24,81.86,82.11,248134.0,76.1521,76.1521,75.8003,76.0318,248134.0
2019-05-13 10:10:00,82.11,82.34,82.11,82.24,104662.0,76.0318,76.2447,76.0318,76.1521,104662.0
2019-05-13 10:20:00,82.24,82.26,82.09,82.23,113687.0,76.1521,76.1707,76.0133,76.1429,113687.0
2019-05-13 10:30:00,82.22,82.23,81.99,82.14,130467.0,76.1336,76.1429,75.9207,76.0595,130467.0
2019-05-13 10:40:00,82.14,82.25,82.02,82.18,92868.0,76.0595,76.1614,75.9484,76.0966,92868.0
2019-05-13 10:50:00,82.18,82.4,82.15,82.39,89546.0,76.0966,76.3003,76.0688,76.291,89546.0
2019-05-13 11:00:00,82.39,82.5,82.16,82.17,133887.0,76.291,76.3929,76.0781,76.0873,133887.0
2019-05-13 11:10:00,82.17,82.28,82.06,82.15,118317.0,76.0873,76.1892,75.9855,76.0688,118317.0
2019-05-13 11:20:00,82.15,82.36,82.08,82.15,81586.0,76.0688,76.2633,76.004,76.0688,81586.0
2019-05-13 11:30:00,82.18,82.28,82.15,82.24,63875.0,76.0966,76.1892,76.0688,76.1521,63875.0
2019-05-13 11:40:00,82.24,82.38,82.23,82.36,65415.0,76.1521,76.2818,76.1429,76.2633,65415.0
2019-05-13 11:50:00,82.36,82.54,82.26,82.54,106904.0,76.2633,76.4299,76.1707,76.4299,106904.0
2019-05-13 12:00:00,82.53,82.53,82.29,82.33,78724.0,76.4207,76.4207,76.1984,76.2355,78724.0
2019-05-13 12:10:00,82.33,82.49,82.32,82.49,115718.0,76.2355,76.3836,76.2262,76.3836,115718.0
2019-05-13 12:20:00,82.49,82.54,82.34,82.39,49836.0,76.3836,76.4299,76.2447,76.291,49836.0
2019-05-13 12:30:00,82.4,82.49,82.35,82.41,61147.0,76.3003,76.3836,76.254,76.3096,61147.0
2019-05-13 12:40:00,82.41,82.48,82.32,82.42,49114.0,76.3096,76.3744,76.2262,76.3188,49114.0
2019-05-13 12:50:00,82.42,82.42,82.26,82.37,64493.0,76.3188,76.3188,76.1707,76.2725,64493.0
2019-05-13 13:00:00,82.37,82.39,82.21,82.23,140921.0,76.2725,76.291,76.1244,76.1429,140921.0
2019-05-13 13:10:00,82.22,82.31,82.16,82.17,88522.0,76.1336,76.217,76.0781,76.0873,88522.0
2019-05-13 13:20:00,82.17,82.18,82.05,82.06,47641.0,76.0873,76.0966,75.9762,75.9855,47641.0
2019-05-13 13:30:00,82.05,82.26,82.01,82.16,69684.0,75.9762,76.1707,75.9392,76.0781,69684.0
2019-05-13 13:40:00,82.17,82.35,82.17,82.3,64870.0,76.0873,76.254,76.0873,76.2077,64870.0
2019-05-13 13:50:00,82.31,82.41,82.26,82.38,39165.0,76.217,76.3096,76.1707,76.2818,39165.0
2019-05-13 14:00:00,82.38,82.46,82.3,82.39,80988.0,76.2818,76.3559,76.2077,76.291,80988.0
2019-05-13 14:10:00,82.38,82.38,82.17,82.2,45709.0,76.2818,76.2818,76.0873,76.1151,45709.0
2019-05-13 14:20:00,82.19,82.6,82.19,82.48,103395.0,76.1058,76.4855,76.1058,76.3744,103395.0
2019-05-13 14:30:00,82.53,82.56,82.43,82.49,46486.0,76.4207,76.4485,76.3281,76.3836,46486.0
2019-05-13 14:40:00,82.51,82.56,82.29,82.49,53304.0,76.4022,76.4485,76.1984,76.3836,53304.0
2019-05-13 14:50:00,82.5,82.63,82.49,82.51,72926.0,76.3929,76.5133,76.3836,76.4022,72926.0
2019-05-13 15:00:00,82.51,82.62,82.38,82.46,78895.0,76.4022,76.504,76.2818,76.3559,78895.0
2019-05-13 15:10:00,82.48,82.53,82.39,82.45,77997.0,76.3744,76.4207,76.291,76.3466,77997.0
2019-05-13 15:20:00,82.45,82.48,82.29,82.37,103297.0,76.3466,76.3744,76.1984,76.2725,103297.0
2019-05-13 15:30:00,82.37,82.37,82.19,82.26,196083.0,76.2725,76.2725,76.1058,76.1707,196083.0
2019-05-13 15:40:00,82.26,82.47,82.24,82.46,158590.0,76.1707,76.3651,76.1521,76.3559,158590.0
2019-05-13 15:50:00,82.46,82.57,82.35,82.51,449032.0,76.3559,76.4577,76.254,76.4022,449032.0
2019-05-14 09:30:00,82.78,82.84,82.2,82.28,214803.0,76.6522,76.7077,76.1151,76.1892,214803.0
2019-05-14 09:40:00,82.3,82.59,82.13,82.14,159597.0,76.2077,76.4762,76.0503,76.0595,159597.0
2019-05-14 09:50:00,82.14,82.6,82.06,82.57,120571.0,76.0595,76.4855,75.9855,76.4577,120571.0
2019-05-14 10:00:00,82.57,82.73,82.56,82.73,139704.0,76.4577,76.6059,76.4485,76.6059,139704.0
2019-05-14 10:10:00,82.73,82.98,82.68,82.84,200545.0,76.6059,76.8374,76.5596,76.7077,200545.0
2019-05-14 10:20:00,82.84,83.09,82.77,83.07,163476.0,76.7077,76.9392,76.6429,76.9207,163476.0
2019-05-14 10:30:00,83.06,83.4,83.05,83.36,357467.0,76.9114,77.2263,76.9022,77.1892,357467.0
2019-05-14 10:40:00,83.36,83.54,83.36,83.38,154626.0,77.1892,77.3559,77.1892,77.2078,154626.0
2019-05-14 10:50:00,83.36,83.46,83.27,83.33,134347.0,77.1892,77.2818,77.1059,77.1615,134347.0
2019-05-14 11:00:00,83.33,83.42,83.26,83.34,105408.0,77.1615,77.2448,77.0966,77.1707,105408.0
2019-05-14 11:10:00,83.34,83.57,83.31,83.56,152077.0,77.1707,77.3837,77.1429,77.3744,152077.0
2019-05-14 11:20:00,83.55,83.69,83.51,83.53,136938.0,77.3652,77.4948,77.3281,77.3467,136938.0
2019-05-14 11:30:00,83.52,83.73,83.52,83.7,73301.0,77.3374,77.5318,77.3374,77.5041,73301.0
2019-05-14 11:40:00,83.69,83.8,83.62,83.77,66043.0,77.4948,77.5967,77.43,77.5689,66043.0
2019-05-14 11:50:00,83.78,83.95,83.77,83.88,124175.0,77.5781,77.7356,77.5689,77.6707,124175.0
2019-05-14 12:00:00,83.87,84.0,83.82,83.87,137867.0,77.6615,77.7819,77.6152,77.6615,137867.0
2019-05-14 12:10:00,83.87,83.98,83.65,83.65,115701.0,77.6615,77.7633,77.4578,77.4578,115701.0
2019-05-14 12:20:00,83.65,83.74,83.6,83.63,99691.0,77.4578,77.5411,77.4115,77.4393,99691.0
2019-05-14 12:30:00,83.63,83.63,83.32,83.44,212004.0,77.4393,77.4393,77.1522,77.2633,212004.0
2019-05-14 12:40:00,83.45,83.47,83.36,83.37,262553.0,77.2726,77.2911,77.1892,77.1985,262553.0
2019-05-14 12:50:00,83.37,83.37,83.21,83.27,116099.0,77.1985,77.1985,77.0503,77.1059,116099.0
2019-05-14 13:00:00,83.27,83.61,83.27,83.61,84994.0,77.1059,77.4207,77.1059,77.4207,84994.0
2019-05-14 13:10:00,83.61,83.73,83.6,83.65,75233.0,77.4207,77.5318,77.4115,77.4578,75233.0
2019-05-14 13:20:00,83.65,83.88,83.64,83.79,95608.0,77.4578,77.6707,77.4485,77.5874,95608.0
2019-05-14 13:30:00,83.79,83.96,83.77,83.92,62425.0,77.5874,77.7448,77.5689,77.7078,62425.0
2019-05-14 13:40:00,83.92,83.93,83.83,83.91,51032.0,77.7078,77.717,77.6244,77.6985,51032.0
2019-05-14 13:50:00,83.9,83.98,83.79,83.81,68646.0,77.6893,77.7633,77.5874,77.6059,68646.0
2019-05-14 14:00:00,83.81,83.86,83.71,83.81,69876.0,77.6059,77.6522,77.5133,77.6059,69876.0
2019-05-14 14:10:00,83.82,83.93,83.78,83.89,50122.0,77.6152,77.717,77.5781,77.68,50122.0
2019-05-14 14:20:00,83.9,83.98,83.87,83.87,53470.0,77.6893,77.7633,77.6615,77.6615,53470.0
2019-05-14 14:30:00,83.86,83.87,83.79,83.85,48770.0,77.6522,77.6615,77.5874,77.643,48770.0
2019-05-14 14:40:00,83.86,83.89,83.61,83.63,76755.0,77.6522,77.68,77.4207,77.4393,76755.0
2019-05-14 14:50:00,83.62,83.75,83.56,83.73,169004.0,77.43,77.5504,77.3744,77.5318,169004.0
2019-05-14 15:00:00,83.72,83.86,83.69,83.86,82153.0,77.5226,77.6522,77.4948,77.6522,82153.0
2019-05-14 15:10:00,83.85,83.85,83.69,83.8,71173.0,77.643,77.643,77.4948,77.5967,71173.0
2019-05-14 15:20:00,83.81,83.84,83.76,83.76,67163.0,77.6059,77.6337,77.5596,77.5596,67163.0
2019-05-14 15:30:00,83.75,83.76,83.52,83.67,135890.0,77.5504,77.5596,77.3374,77.4763,135890.0
2019-05-14 15:40:00,83.68,83.78,83.61,83.76,170535.0,77.4856,77.5781,77.4207,77.5596,170535.0
2019-05-14 15:50:00,83.75,83.76,83.62,83.67,417917.0,77.5504,77.5596,77.43,77.4763,417917.0
2019-05-15 09:30:00,83.17,83.39,82.94,83.32,156971.0,77.0133,77.217,76.8003,77.1522,156971.0
2019-05-15 09:40:00,83.34,83.44,83.17,83.17,78589.0,77.1707,77.2633,77.0133,77.0133,78589.0
2019-05-15 09:50:00,83.2,83.46,83.14,83.45,82194.0,77.0411,77.2818,76.9855,77.2726,82194.0
2019-05-15 10:00:00,83.45,83.6,83.35,83.37,89604.0,77.2726,77.4115,77.18,77.1985,89604.0
2019-05-15 10:10:00,83.37,83.8,83.26,83.6,163592.0,77.1985,77.5967,77.0966,77.4115,163592.0
2019-05-15 10:20:00,83.57,83.81,83.51,83.78,78966.0,77.3837,77.6059,77.3281,77.5781,78966.0
2019-05-15 10:30:00,83.78,83.85,83.71,83.81,66616.0,77.5781,77.643,77.5133,77.6059,66616.0
2019-05-15 10:40:00,83.8,83.97,83.79,83.94,82156.0,77.5967,77.7541,77.5874,77.7263,82156.0
2019-05-15 10:50:00,83.94,84.02,83.85,83.96,77879.0,77.7263,77.8004,77.643,77.7448,77879.0
2019-05-15 11:00:00,83.97,84.06,83.84,84.04,65739.0,77.7541,77.8374,77.6337,77.8189,65739.0
2019-05-15 11:10:00,84.03,84.15,83.99,84.15,64264.0,77.8096,77.9208,77.7726,77.9208,64264.0
2019-05-15 11:20:00,84.14,84.3,84.11,84.26,84098.0,77.9115,78.0597,77.8837,78.0226,84098.0
2019-05-15 11:30:00,84.26,84.33,84.21,84.24,66449.0,78.0226,78.0874,77.9763,78.0041,66449.0
2019-05-15 11:40:00,84.26,84.38,84.23,84.3,52728.0,78.0226,78.1337,77.9948,78.0597,52728.0
2019-05-15 11:50:00,84.31,84.47,84.28,84.39,88629.0,78.0689,78.2171,78.0411,78.143,88629.0
2019-05-15 12:00:00,84.41,84.49,84.4,84.42,66207.0,78.1615,78.2356,78.1523,78.1708,66207.0
2019-05-15 12:10:00,84.42,84.47,84.33,84.4,50517.0,78.1708,78.2171,78.0874,78.1523,50517.0
2019-05-15 12:20:00,84.42,84.46,84.26,84.29,87699.0,78.1708,78.2078,78.0226,78.0504,87699.0
2019-05-15 12:30:00,84.28,84.33,84.21,84.23,36129.0,78.0411,78.0874,77.9763,77.9948,36129.0
2019-05-15 12:40:00,84.22,84.31,84.21,84.28,26752.0,77.9856,78.0689,77.9763,78.0411,26752.0
2019-05-15 12:50:00,84.28,84.3,84.1,84.17,46931.0,78.0411,78.0597,77.8745,77.9393,46931.0
2019-05-15 13:00:00,84.16,84.18,84.08,84.1,53575.0,77.93,77.9485,77.8559,77.8745,53575.0
2019-05-15 13:10:00,84.11,84.14,84.05,84.06,41538.0,77.8837,77.9115,77.8282,77.8374,41538.0
2019-05-15 13:20:00,84.06,84.08,83.97,84.04,40662.0,77.8374,77.8559,77.7541,77.8189,40662.0
2019-05-15 13:30:00,84.04,84.16,84.02,84.15,31712.0,77.8189,77.93,77.8004,77.9208,31712.0
2019-05-15 13:40:00,84.16,84.16,84.04,84.09,31563.0,77.93,77.93,77.8189,77.8652,31563.0
2019-05-15 13:50:00,84.09,84.21,84.08,84.16,28944.0,77.8652,77.9763,77.8559,77.93,28944.0
2019-05-15 14:00:00,84.15,84.15,84.06,84.09,67839.0,77.9208,77.9208,77.8374,77.8652,67839.0
2019-05-15 14:10:00,84.1,84.13,84.08,84.09,56359.0,77.8745,77.9022,77.8559,77.8652,56359.0
2019-05-15 14:20:00,84.09,84.2,84.07,84.16,37840.0,77.8652,77.9671,77.8467,77.93,37840.0
2019-05-15 14:30:00,84.16,84.21,84.14,84.17,45567.0,77.93,77.9763,77.9115,77.9393,45567.0
2019-05-15 14:40:00,84.17,84.21,84.12,84.16,34163.0,77.9393,77.9763,77.893,77.93,34163.0
2019-05-15 14:50:00,84.16,84.17,84.05,84.05,59489.0,77.93,77.9393,77.8282,77.8282,59489.0
2019-05-15 15:00:00,84.06,84.08,84.0,84.05,43990.0,77.8374,77.8559,77.7819,77.8282,43990.0
2019-05-15 15:10:00,84.05,84.13,84.03,84.09,62378.0,77.8282,77.9022,77.8096,77.8652,62378.0
2019-05-15 15:20:00,84.1,84.27,84.08,84.23,54952.0,77.8745,78.0319,77.8559,77.9948,54952.0
2019-05-15 15:30:00,84.23,84.28,84.07,84.11,110408.0,77.9948,78.0411,77.8467,77.8837,110408.0
2019-05-15 15:40:00,84.1,84.12,84.01,84.02,122994.0,77.8745,77.893,77.7911,77.8004,122994.0
2019-05-15 15:50:00,84.01,84.03,83.8,84.01,440247.0,77.7911,77.8096,77.5967,77.7911,440247.0
2019-05-16 09:30:00,84.51,85.22,84.5,85.12,280791.0,78.2541,78.9116,78.2448,78.819,280791.0
2019-05-16 09:40:00,85.14,85.4,85.13,85.2,131638.0,78.8375,79.0782,78.8282,78.893,131638.0
2019-05-16 09:50:00,85.2,85.2,84.95,85.07,116691.0,78.893,78.893,78.6615,78.7727,116691.0
2019-05-16 10:00:00,85.06,85.06,84.74,84.79,115579.0,78.7634,78.7634,78.4671,78.5134,115579.0
2019-05-16 10:10:00,84.79,84.85,84.5,84.7,108009.0,78.5134,78.5689,78.2448,78.43,108009.0
2019-05-16 10:20:00,84.71,85.04,84.71,84.94,77596.0,78.4393,78.7449,78.4393,78.6523,77596.0
2019-05-16 10:30:00,84.92,84.94,84.75,84.81,90742.0,78.6338,78.6523,78.4763,78.5319,90742.0
2019-05-16 10:40:00,84.81,84.94,84.69,84.75,54734.0,78.5319,78.6523,78.4208,78.4763,54734.0
2019-05-16 10:50:00,84.75,84.92,84.73,84.89,103274.0,78.4763,78.6338,78.4578,78.606,103274.0
2019-05-16 11:00:00,84.89,84.91,84.69,84.71,44848.0,78.606,78.6245,78.4208,78.4393,44848.0
2019-05-16 11:10:00,84.7,84.77,84.67,84.76,42990.0,78.43,78.4949,78.4023,78.4856,42990.0
2019-05-16 11:20:00,84.75,84.97,84.73,84.91,67054.0,78.4763,78.6801,78.4578,78.6245,67054.0
2019-05-16 11:30:00,84.9,84.94,84.8,84.86,111272.0,78.6152,78.6523,78.5226,78.5782,111272.0
2019-05-16 11:40:00,84.86,84.96,84.84,84.96,71041.0,78.5782,78.6708,78.5597,78.6708,71041.0
2019-05-16 11:50:00,84.96,85.04,84.9,84.92,182825.0,78.6708,78.7449,78.6152,78.6338,182825.0
2019-05-16 12:00:00,84.93,84.96,84.84,84.95,100993.0,78.643,78.6708,78.5597,78.6615,100993.0
2019-05-16 12:10:00,84.95,85.14,84.92,85.12,52792.0,78.6615,78.8375,78.6338,78.819,52792.0
2019-05-16 12:20:00,85.13,85.13,84.99,85.04,92379.0,78.8282,78.8282,78.6986,78.7449,92379.0
2019-05-16 12:30:00,85.05,85.1,84.95,84.96,63741.0,78.7541,78.8004,78.6615,78.6708,63741.0
2019-05-16 12:40:00,84.96,85.04,84.92,85.03,57971.0,78.6708,78.7449,78.6338,78.7356,57971.0
2019-05-16 12:50:00,85.03,85.12,84.98,85.1,76948.0,78.7356,78.819,78.6893,78.8004,76948.0
2019-05-16 13:00:00,85.11,85.15,85.0,85.12,123275.0,78.8097,78.8467,78.7078,78.819,123275.0
2019-05-16 13:10:00,85.12,85.26,85.12,85.25,65859.0,78.819,78.9486,78.819,78.9393,65859.0
2019-05-16 13:20:00,85.24,85.27,85.08,85.1,76629.0,78.9301,78.9579,78.7819,78.8004,76629.0
2019-05-16 13:30:00,85.09,85.11,84.93,84.95,53986.0,78.7912,78.8097,78.643,78.6615,53986.0
2019-05-16 13:40:00,84.94,84.97,84.88,84.91,39912.0,78.6523,78.6801,78.5967,78.6245,39912.0
2019-05-16 13:50:00,84.9,84.97,84.79,84.8,94752.0,78.6152,78.6801,78.5134,78.5226,94752.0
2019-05-16 14:00:00,84.79,84.93,84.77,84.84,56750.0,78.5134,78.643,78.4949,78.5597,56750.0
2019-05-16 14:10:00,84.84,84.86,84.79,84.79,52429.0,78.5597,78.5782,78.5134,78.5134,52429.0
2019-05-16 14:20:00,84.79,84.82,84.71,84.76,81347.0,78.5134,78.5412,78.4393,78.4856,81347.0
2019-05-16 14:30:00,84.76,84.82,84.69,84.79,94223.0,78.4856,78.5412,78.4208,78.5134,94223.0
2019-05-16 14:40:00,84.79,84.79,84.66,84.67,50068.0,78.5134,78.5134,78.393,78.4023,50068.0
2019-05-16 14:50:00,84.67,84.67,84.55,84.63,72813.0,78.4023,78.4023,78.2911,78.3652,72813.0
2019-05-16 15:00:00,84.62,84.63,84.46,84.48,92055.0,78.356,78.3652,78.2078,78.2263,92055.0
2019-05-16 15:10:00,84.48,84.49,84.35,84.41,92253.0,78.2263,78.2356,78.106,78.1615,92253.0
2019-05-16 15:20:00,84.42,84.43,84.34,84.4,90659.0,78.1708,78.18,78.0967,78.1523,90659.0
2019-05-16 15:30:00,84.4,84.41,84.31,84.37,149244.0,78.1523,78.1615,78.0689,78.1245,149244.0
2019-05-16 15:40:00,84.37,84.37,84.21,84.3,220662.0,78.1245,78.1245,77.9763,78.0597,220662.0
2019-05-16 15:50:00,84.31,84.34,84.2,84.3,426789.0,78.0689,78.0967,77.9671,78.0597,426789.0
2019-05-17 09:30:00,83.51,84.33,83.5,84.28,289979.0,77.3281,78.0874,77.3189,78.0411,289979.0
2019-05-17 09:40:00,84.3,84.53,84.25,84.51,86320.0,78.0597,78.2726,78.0134,78.2541,86320.0
2019-05-17 09:50:00,84.51,84.79,84.28,84.74,154200.0,78.2541,78.5134,78.0411,78.4671,154200.0
2019-05-17 10:00:00,84.73,84.85,84.42,84.66,91161.0,78.4578,78.5689,78.1708,78.393,91161.0
2019-05-17 10:10:00,84.67,84.68,84.44,84.68,74393.0,78.4023,78.4115,78.1893,78.4115,74393.0
2019-05-17 10:20:00,84.67,84.83,84.67,84.76,49337.0,78.4023,78.5504,78.4023,78.4856,49337.0
2019-05-17 10:30:00,84.76,85.04,84.75,84.94,98735.0,78.4856,78.7449,78.4763,78.6523,98735.0
2019-05-17 10:40:00,84.95,85.15,84.95,85.11,90762.0,78.6615,78.8467,78.6615,78.8097,90762.0
2019-05-17 10:50:00,85.09,85.51,85.09,85.44,138919.0,78.7912,79.1801,78.7912,79.1153,138919.0
2019-05-17 11:00:00,85.45,85.52,85.36,85.44,69407.0,79.1245,79.1893,79.0412,79.1153,69407.0
2019-05-17 11:10:00,85.45,85.48,85.28,85.28,64589.0,79.1245,79.1523,78.9671,78.9671,64589.0
2019-05-17 11:20:00,85.28,85.34,85.19,85.22,81033.0,78.9671,79.0227,78.8838,78.9116,81033.0
2019-05-17 11:30:00,85.23,85.25,85.08,85.11,75541.0,78.9208,78.9393,78.7819,78.8097,75541.0
2019-05-17 11:40:00,85.1,85.31,85.02,85.23,84903.0,78.8004,78.9949,78.7264,78.9208,84903.0
2019-05-17 11:50:00,85.22,85.4,85.18,85.33,55564.0,78.9116,79.0782,78.8745,79.0134,55564.0
2019-05-17 12:00:00,85.33,85.37,85.11,85.17,46306.0,79.0134,79.0504,78.8097,78.8653,46306.0
2019-05-17 12:10:00,85.17,85.33,85.15,85.28,70568.0,78.8653,79.0134,78.8467,78.9671,70568.0
2019-05-17 12:20:00,85.28,85.33,85.21,85.22,42580.0,78.9671,79.0134,78.9023,78.9116,42580.0
2019-05-17 12:30:00,85.23,85.24,85.12,85.15,40805.0,78.9208,78.9301,78.819,78.8467,40805.0
2019-05-17 12:40:00,85.16,85.36,85.15,85.27,46174.0,78.856,79.0412,78.8467,78.9579,46174.0
2019-05-17 12:50:00,85.26,85.33,85.24,85.28,51453.0,78.9486,79.0134,78.9301,78.9671,51453.0
2019-05-17 13:00:00,85.27,85.35,85.2,85.35,59000.0,78.9579,79.0319,78.893,79.0319,59000.0
2019-05-17 13:10:00,85.35,85.46,85.35,85.36,53178.0,79.0319,79.1338,79.0319,79.0412,53178.0
2019-05-17 13:20:00,85.36,85.42,85.34,85.39,50726.0,79.0412,79.0967,79.0227,79.069,50726.0
2019-05-17 13:30:00,85.39,85.47,85.29,85.47,62281.0,79.069,79.143,78.9764,79.143,62281.0
2019-05-17 13:40:00,85.46,85.48,85.33,85.36,57303.0,79.1338,79.1523,79.0134,79.0412,57303.0
2019-05-17 13:50:00,85.36,85.39,85.27,85.28,52827.0,79.0412,79.069,78.9579,78.9671,52827.0
2019-05-17 14:00:00,85.29,85.38,85.19,85.22,66893.0,78.9764,79.0597,78.8838,78.9116,66893.0
2019-05-17 14:10:00,85.22,85.23,85.09,85.13,52736.0,78.9116,78.9208,78.7912,78.8282,52736.0
2019-05-17 14:20:00,85.12,85.13,85.03,85.05,50067.0,78.819,78.8282,78.7356,78.7541,50067.0
2019-05-17 14:30:00,85.05,85.22,85.04,85.17,42514.0,78.7541,78.9116,78.7449,78.8653,42514.0
2019-05-17 14:40:00,85.16,85.22,85.12,85.17,45145.0,78.856,78.9116,78.819,78.8653,45145.0
2019-05-17 14:50:00,85.16,85.28,85.15,85.26,45735.0,78.856,78.9671,78.8467,78.9486,45735.0
2019-05-17 15:00:00,85.25,85.27,84.75,84.77,109452.0,78.9393,78.9579,78.4763,78.4949,109452.0
2019-05-17 15:10:00,84.76,84.78,84.58,84.65,135918.0,78.4856,78.5041,78.3189,78.3837,135918.0
2019-05-17 15:20:00,84.64,84.71,84.56,84.66,88089.0,78.3745,78.4393,78.3004,78.393,88089.0
2019-05-17 15:30:00,84.65,84.69,84.51,84.57,179782.0,78.3837,78.4208,78.2541,78.3097,179782.0
2019-05-17 15:40:00,84.56,84.7,84.47,84.59,205269.0,78.3004,78.43,78.2171,78.3282,205269.0
2019-05-17 15:50:00,84.59,84.65,84.48,84.55,613975.0,78.3282,78.3837,78.2263,78.2911,613975.0
2019-05-20 09:30:00,83.8,83.8,82.93,83.09,457351.0,77.5967,77.5967,76.7911,76.9392,457351.0
2019-05-20 09:40:00,83.09,83.48,83.08,83.17,225050.0,76.9392,77.3004,76.93,77.0133,225050.0
2019-05-20 09:50:00,83.15,83.47,82.9,83.24,267005.0,76.9948,77.2911,76.7633,77.0781,267005.0
2019-05-20 10:00:00,83.23,83.49,83.23,83.27,292183.0,77.0689,77.3096,77.0689,77.1059,292183.0
2019-05-20 10:10:00,83.27,83.29,83.08,83.15,193945.0,77.1059,77.1244,76.93,76.9948,193945.0
2019-05-20 10:20:00,83.15,83.28,83.01,83.01,149475.0,76.9948,77.1152,76.8651,76.8651,149475.0
2019-05-20 10:30:00,83.01,83.32,83.0,83.2,211287.0,76.8651,77.1522,76.8559,77.0411,211287.0
2019-05-20 10:40:00,83.21,83.31,83.02,83.06,154551.0,77.0503,77.1429,76.8744,76.9114,154551.0
2019-05-20 10:50:00,83.07,83.17,83.0,83.15,243374.0,76.9207,77.0133,76.8559,76.9948,243374.0
2019-05-20 11:00:00,83.14,83.18,82.96,82.98,133373.0,76.9855,77.0226,76.8188,76.8374,133373.0
2019-05-20 11:10:00,82.98,83.12,82.94,83.0,95052.0,76.8374,76.967,76.8003,76.8559,95052.0
2019-05-20 11:20:00,83.0,83.27,82.97,83.2,160515.0,76.8559,77.1059,76.8281,77.0411,160515.0
2019-05-20 11:30:00,83.22,83.37,83.19,83.25,94478.0,77.0596,77.1985,77.0318,77.0874,94478.0
2019-05-20 11:40:00,83.26,83.37,83.18,83.33,94210.0,77.0966,77.1985,77.0226,77.1615,94210.0
2019-05-20 11:50:00,83.32,83.42,83.17,83.3,137141.0,77.1522,77.2448,77.0133,77.1337,137141.0
2019-05-20 12:00:00,83.31,83.46,83.26,83.37,75828.0,77.1429,77.2818,77.0966,77.1985,75828.0
2019-05-20 12:10:00,83.37,83.5,83.35,83.4,128760.0,77.1985,77.3189,77.18,77.2263,128760.0
2019-05-20 12:20:00,83.41,83.43,83.33,83.33,56531.0,77.2355,77.2541,77.1615,77.1615,56531.0
2019-05-20 12:30:00,83.34,83.35,83.22,83.24,104010.0,77.1707,77.18,77.0596,77.0781,104010.0
2019-05-20 12:40:00,83.24,83.28,83.13,83.15,60535.0,77.0781,77.1152,76.9763,76.9948,60535.0
2019-05-20 12:50:00,83.14,83.23,83.12,83.14,44034.0,76.9855,77.0689,76.967,76.9855,44034.0
2019-05-20 13:00:00,83.14,83.2,83.07,83.11,75492.0,76.9855,77.0411,76.9207,76.9577,75492.0
2019-05-20 13:10:00,83.11,83.21,83.11,83.19,75266.0,76.9577,77.0503,76.9577,77.0318,75266.0
2019-05-20 13:20:00,83.2,83.31,83.14,83.28,94339.0,77.0411,77.1429,76.9855,77.1152,94339.0
2019-05-20 13:30:00,83.27,83.37,83.25,83.32,66795.0,77.1059,77.1985,77.0874,77.1522,66795.0
2019-05-20 13:40:00,83.32,83.33,83.27,83.28,93914.0,77.1522,77.1615,77.1059,77.1152,93914.0
2019-05-20 13:50:00,83.29,83.39,83.27,83.39,75037.0,77.1244,77.217,77.1059,77.217,75037.0
2019-05-20 14:00:00,83.38,83.39,83.3,83.32,44624.0,77.2078,77.217,77.1337,77.1522,44624.0
2019-05-20 14:10:00,83.33,83.46,83.32,83.39,57924.0,77.1615,77.2818,77.1522,77.217,57924.0
2019-05-20 14:20:00,83.4,83.41,83.27,83.29,60906.0,77.2263,77.2355,77.1059,77.1244,60906.0
2019-05-20 14:30:00,83.28,83.38,83.18,83.22,53108.0,77.1152,77.2078,77.0226,77.0596,53108.0
2019-05-20 14:40:00,83.21,83.28,83.13,83.15,51957.0,77.0503,77.1152,76.9763,76.9948,51957.0
2019-05-20 14:50:00,83.15,83.18,83.05,83.11,84707.0,76.9948,77.0226,76.9022,76.9577,84707.0
2019-05-20 15:00:00,83.11,83.14,82.98,83.0,94119.0,76.9577,76.9855,76.8374,76.8559,94119.0
2019-05-20 15:10:00,83.0,83.02,82.89,83.0,101250.0,76.8559,76.8744,76.754,76.8559,101250.0
2019-05-20 15:20:00,83.0,83.03,82.84,82.95,123450.0,76.8559,76.8837,76.7077,76.8096,123450.0
2019-05-20 15:30:00,82.94,83.07,82.92,82.96,176094.0,76.8003,76.9207,76.7818,76.8188,176094.0
2019-05-20 15:40:00,82.97,82.99,82.74,82.75,268336.0,76.8281,76.8466,76.6151,76.6244,268336.0
2019-05-20 15:50:00,82.75,82.9,82.73,82.84,593913.0,76.6244,76.7633,76.6059,76.7077,593913.0
2019-05-21 09:30:00,83.36,83.39,82.92,82.98,189368.0,77.1892,77.217,76.7818,76.8374,189368.0
2019-05-21 09:40:00,82.96,83.1,82.78,82.81,195145.0,76.8188,76.9485,76.6522,76.68,195145.0
2019-05-21 09:50:00,82.82,82.82,82.58,82.58,206986.0,76.6892,76.6892,76.467,76.467,206986.0
2019-05-21 10:00:00,82.54,82.83,82.51,82.76,263912.0,76.4299,76.6985,76.4022,76.6337,263912.0
2019-05-21 10:10:00,82.76,82.84,82.61,82.84,187926.0,76.6337,76.7077,76.4948,76.7077,187926.0
2019-05-21 10:20:00,82.84,82.94,82.66,82.69,108357.0,76.7077,76.8003,76.5411,76.5688,108357.0
2019-05-21 10:30:00,82.7,82.87,82.64,82.76,147555.0,76.5781,76.7355,76.5225,76.6337,147555.0
2019-05-21 10:40:00,82.76,82.96,82.7,82.94,136595.0,76.6337,76.8188,76.5781,76.8003,136595.0
2019-05-21 10:50:00,82.94,83.14,82.92,83.07,165888.0,76.8003,76.9855,76.7818,76.9207,165888.0
2019-05-21 11:00:00,83.06,83.17,83.01,83.15,123482.0,76.9114,77.0133,76.8651,76.9948,123482.0
2019-05-21 11:10:00,83.16,83.2,82.99,83.01,91793.0,77.004,77.0411,76.8466,76.8651,91793.0
2019-05-21 11:20:00,83.02,83.08,82.91,83.07,91377.0,76.8744,76.93,76.7726,76.9207,91377.0
2019-05-21 11:30:00,83.07,83.22,83.02,83.21,99923.0,76.9207,77.0596,76.8744,77.0503,99923.0
2019-05-21 11:40:00,83.22,83.29,83.19,83.27,119873.0,77.0596,77.1244,77.0318,77.1059,119873.0
2019-05-21 11:50:00,83.27,83.37,83.19,83.3,102067.0,77.1059,77.1985,77.0318,77.1337,102067.0
2019-05-21 12:00:00,83.31,83.35,83.27,83.33,72685.0,77.1429,77.18,77.1059,77.1615,72685.0
2019-05-21 12:10:00,83.34,83.41,83.3,83.35,58949.0,77.1707,77.2355,77.1337,77.18,58949.0
2019-05-21 12:20:00,83.34,83.48,83.34,83.48,84668.0,77.1707,77.3004,77.1707,77.3004,84668.0
2019-05-21 12:30:00,83.48,83.48,83.38,83.44,67969.0,77.3004,77.3004,77.2078,77.2633,67969.0
2019-05-21 12:40:00,83.44,83.45,83.37,83.42,73093.0,77.2633,77.2726,77.1985,77.2448,73093.0
2019-05-21 12:50:00,83.42,83.48,83.38,83.42,53359.0,77.2448,77.3004,77.2078,77.2448,53359.0
2019-05-21 13:00:00,83.42,83.47,83.41,83.42,58240.0,77.2448,77.2911,77.2355,77.2448,58240.0
2019-05-21 13:10:00,83.42,83.5,83.38,83.48,59022.0,77.2448,77.3189,77.2078,77.3004,59022.0
2019-05-21 13:20:00,83.47,83.51,83.41,83.42,93313.0,77.2911,77.3281,77.2355,77.2448,93313.0
2019-05-21 13:30:00,83.42,83.46,83.41,83.44,65502.0,77.2448,77.2818,77.2355,77.2633,65502.0
2019-05-21 13:40:00,83.44,83.54,83.38,83.53,54764.0,77.2633,77.3559,77.2078,77.3467,54764.0
2019-05-21 13:50:00,83.53,83.54,83.47,83.51,47883.0,77.3467,77.3559,77.2911,77.3281,47883.0
2019-05-21 14:00:00,83.51,83.54,83.46,83.46,80369.0,77.3281,77.3559,77.2818,77.2818,80369.0
2019-05-21 14:10:00,83.47,83.55,83.43,83.55,72631.0,77.2911,77.3652,77.2541,77.3652,72631.0
2019-05-21 14:20:00,83.55,83.64,83.48,83.63,108442.0,77.3652,77.4485,77.3004,77.4393,108442.0
2019-05-21 14:30:00,83.62,83.68,83.59,83.63,64316.0,77.43,77.4856,77.4022,77.4393,64316.0
2019-05-21 14:40:00,83.63,83.77,83.61,83.7,82034.0,77.4393,77.5689,77.4207,77.5041,82034.0
2019-05-21 14:50:00,83.69,83.73,83.59,83.64,75940.0,77.4948,77.5318,77.4022,77.4485,75940.0
2019-05-21 15:00:00,83.64,83.64,83.57,83.61,89936.0,77.4485,77.4485,77.3837,77.4207,89936.0
2019-05-21 15:10:00,83.61,83.61,83.54,83.57,133693.0,77.4207,77.4207,77.3559,77.3837,133693.0
2019-05-21 15:20:00,83.57,83.68,83.55,83.66,111664.0,77.3837,77.4856,77.3652,77.467,111664.0
2019-05-21 15:30:00,83.67,83.79,83.66,83.78,118796.0,77.4763,77.5874,77.467,77.5781,118796.0
2019-05-21 15:40:00,83.79,83.8,83.71,83.76,192130.0,77.5874,77.5967,77.5133,77.5596,192130.0
2019-05-21 15:50:00,83.76,83.77,83.61,83.65,383408.0,77.5596,77.5689,77.4207,77.4578,383408.0
2019-05-22 09:30:00,82.99,83.13,82.77,82.86,212220.0,76.8466,76.9763,76.6429,76.7263,212220.0
2019-05-22 09:40:00,82.87,83.07,82.79,82.96,80627.0,76.7355,76.9207,76.6614,76.8188,80627.0
2019-05-22 09:50:00,82.95,83.31,82.85,83.31,116114.0,76.8096,77.1429,76.717,77.1429,116114.0
2019-05-22 10:00:00,83.31,83.34,83.16,83.28,103800.0,77.1429,77.1707,77.004,77.1152,103800.0
2019-05-22 10:10:00,83.28,83.3,82.97,83.04,151706.0,77.1152,77.1337,76.8281,76.8929,151706.0
2019-05-22 10:20:00,83.03,83.31,83.0,83.28,138466.0,76.8837,77.1429,76.8559,77.1152,138466.0
2019-05-22 10:30:00,83.25,83.28,83.03,83.13,51309.0,77.0874,77.1152,76.8837,76.9763,51309.0
2019-05-22 10:40:00,83.12,83.22,83.09,83.19,60455.0,76.967,77.0596,76.9392,77.0318,60455.0
2019-05-22 10:50:00,83.19,83.23,83.13,83.21,47844.0,77.0318,77.0689,76.9763,77.0503,47844.0
2019-05-22 11:00:00,83.2,83.21,83.06,83.06,71044.0,77.0411,77.0503,76.9114,76.9114,71044.0
2019-05-22 11:10:00,83.07,83.09,82.94,82.97,152793.0,76.9207,76.9392,76.8003,76.8281,152793.0
2019-05-22 11:20:00,82.98,83.01,82.89,82.98,132907.0,76.8374,76.8651,76.754,76.8374,132907.0
2019-05-22 11:30:00,82.99,83.09,82.94,82.94,89881.0,76.8466,76.9392,76.8003,76.8003,89881.0
2019-05-22 11:40:00,82.94,82.99,82.91,82.97,49394.0,76.8003,76.8466,76.7726,76.8281,49394.0
2019-05-22 11:50:00,82.97,82.99,82.76,82.79,104981.0,76.8281,76.8466,76.6337,76.6614,104981.0
2019-05-22 12:00:00,82.79,82.89,82.76,82.89,71569.0,76.6614,76.754,76.6337,76.754,71569.0
2019-05-22 12:10:00,82.89,82.92,82.82,82.9,58715.0,76.754,76.7818,76.6892,76.7633,58715.0
2019-05-22 12:20:00,82.91,82.95,82.83,82.87,49807.0,76.7726,76.8096,76.6985,76.7355,49807.0
2019-05-22 12:30:00,82.86,82.95,82.84,82.93,77089.0,76.7263,76.8096,76.7077,76.7911,77089.0
2019-05-22 12:40:00,82.94,82.94,82.82,82.86,63696.0,76.8003,76.8003,76.6892,76.7263,63696.0
2019-05-22 12:50:00,82.87,82.93,82.82,82.91,67003.0,76.7355,76.7911,76.6892,76.7726,67003.0
2019-05-22 13:00:00,82.9,82.91,82.8,82.81,51212.0,76.7633,76.7726,76.6707,76.68,51212.0
2019-05-22 13:10:00,82.81,82.89,82.79,82.88,66841.0,76.68,76.754,76.6614,76.7448,66841.0
2019-05-22 13:20:00,82.88,82.89,82.8,82.84,77805.0,76.7448,76.754,76.6707,76.7077,77805.0
2019-05-22 13:30:00,82.83,82.88,82.81,82.87,55319.0,76.6985,76.7448,76.68,76.7355,55319.0
2019-05-22 13:40:00,82.88,83.24,82.86,83.16,176114.0,76.7448,77.0781,76.7263,77.004,176114.0
2019-05-22 13:50:00,83.17,83.29,83.13,83.22,111683.0,77.0133,77.1244,76.9763,77.0596,111683.0
2019-05-22 14:00:00,83.21,83.22,83.09,83.11,123827.0,77.0503,77.0596,76.9392,76.9577,123827.0
2019-05-22 14:10:00,83.11,83.15,83.04,83.06,116252.0,76.9577,76.9948,76.8929,76.9114,116252.0
2019-05-22 14:20:00,83.05,83.12,82.99,83.09,56722.0,76.9022,76.967,76.8466,76.9392,56722.0
2019-05-22 14:30:00,83.1,83.19,83.08,83.17,61708.0,76.9485,77.0318,76.93,77.0133,61708.0
2019-05-22 14:40:00,83.16,83.28,83.14,83.27,96386.0,77.004,77.1152,76.9855,77.1059,96386.0
2019-05-22 14:50:00,83.27,83.27,83.19,83.24,55963.0,77.1059,77.1059,77.0318,77.0781,55963.0
2019-05-22 15:00:00,83.25,83.27,83.16,83.22,54540.0,77.0874,77.1059,77.004,77.0596,54540.0
2019-05-22 15:10:00,83.23,83.26,83.14,83.19,48754.0,77.0689,77.0966,76.9855,77.0318,48754.0
2019-05-22 15:20:00,83.19,83.24,83.16,83.23,89886.0,77.0318,77.0781,77.004,77.0689,89886.0
2019-05-22 15:30:00,83.23,83.29,83.21,83.26,119854.0,77.0689,77.1244,77.0503,77.0966,119854.0
2019-05-22 15:40:00,83.26,83.27,83.19,83.23,156965.0,77.0966,77.1059,77.0318,77.0689,156965.0
2019-05-22 15:50:00,83.23,83.27,83.19,83.19,443071.0,77.0689,77.1059,77.0318,77.0318,443071.0
2019-05-23 09:30:00,82.5,83.06,82.45,82.56,392207.0,76.3929,76.9114,76.3466,76.4485,392207.0
2019-05-23 09:40:00,82.55,82.96,82.51,82.87,630855.0,76.4392,76.8188,76.4022,76.7355,630855.0
2019-05-23 09:50:00,82.88,82.97,82.73,82.85,175727.0,76.7448,76.8281,76.6059,76.717,175727.0
2019-05-23 10:00:00,82.86,82.87,82.72,82.81,154909.0,76.7263,76.7355,76.5966,76.68,154909.0
2019-05-23 10:10:00,82.82,82.86,82.51,82.53,124374.0,76.6892,76.7263,76.4022,76.4207,124374.0
2019-05-23 10:20:00,82.53,82.9,82.52,82.87,132498.0,76.4207,76.7633,76.4114,76.7355,132498.0
2019-05-23 10:30:00,82.87,82.87,82.73,82.8,67892.0,76.7355,76.7355,76.6059,76.6707,67892.0
2019-05-23 10:40:00,82.8,82.85,82.63,82.7,68412.0,76.6707,76.717,76.5133,76.5781,68412.0
2019-05-23 10:50:00,82.7,82.81,82.66,82.69,62416.0,76.5781,76.68,76.5411,76.5688,62416.0
2019-05-23 11:00:00,82.69,82.69,82.43,82.47,80817.0,76.5688,76.5688,76.3281,76.3651,80817.0
2019-05-23 11:10:00,82.46,82.51,82.4,82.42,133142.0,76.3559,76.4022,76.3003,76.3188,133142.0
2019-05-23 11:20:00,82.41,82.49,82.23,82.45,167622.0,76.3096,76.3836,76.1429,76.3466,167622.0
2019-05-23 11:30:00,82.45,82.53,82.31,82.39,129244.0,76.3466,76.4207,76.217,76.291,129244.0
2019-05-23 11:40:00,82.38,82.38,82.3,82.32,73274.0,76.2818,76.2818,76.2077,76.2262,73274.0
2019-05-23 11:50:00,82.33,82.37,82.26,82.34,98123.0,76.2355,76.2725,76.1707,76.2447,98123.0
2019-05-23 12:00:00,82.33,82.44,82.31,82.36,72824.0,76.2355,76.3373,76.217,76.2633,72824.0
2019-05-23 12:10:00,82.35,82.49,82.34,82.4,120218.0,76.254,76.3836,76.2447,76.3003,120218.0
2019-05-23 12:20:00,82.39,82.43,82.31,82.37,95222.0,76.291,76.3281,76.217,76.2725,95222.0
2019-05-23 12:30:00,82.38,82.39,82.13,82.16,66554.0,76.2818,76.291,76.0503,76.0781,66554.0
2019-05-23 12:40:00,82.15,82.18,82.03,82.03,75792.0,76.0688,76.0966,75.9577,75.9577,75792.0
2019-05-23 12:50:00,82.02,82.06,81.99,82.02,122187.0,75.9484,75.9855,75.9207,75.9484,122187.0
2019-05-23 13:00:00,82.02,82.19,82.0,82.16,99043.0,75.9484,76.1058,75.9299,76.0781,99043.0
2019-05-23 13:10:00,82.15,82.26,82.14,82.25,133864.0,76.0688,76.1707,76.0595,76.1614,133864.0
2019-05-23 13:20:00,82.25,82.4,82.22,82.32,153173.0,76.1614,76.3003,76.1336,76.2262,153173.0
2019-05-23 13:30:00,82.31,82.34,82.25,82.34,49445.0,76.217,76.2447,76.1614,76.2447,49445.0
2019-05-23 13:40:00,82.35,82.42,82.3,82.32,75583.0,76.254,76.3188,76.2077,76.2262,75583.0
2019-05-23 13:50:00,82.32,82.39,82.29,82.38,38905.0,76.2262,76.291,76.1984,76.2818,38905.0
2019-05-23 14:00:00,82.37,82.51,82.33,82.35,70931.0,76.2725,76.4022,76.2355,76.254,70931.0
2019-05-23 14:10:00,82.36,82.37,82.29,82.31,48301.0,76.2633,76.2725,76.1984,76.217,48301.0
2019-05-23 14:20:00,82.31,82.37,82.28,82.3,53782.0,76.217,76.2725,76.1892,76.2077,53782.0
2019-05-23 14:30:00,82.3,82.36,82.21,82.23,76780.0,76.2077,76.2633,76.1244,76.1429,76780.0
2019-05-23 14:40:00,82.23,82.26,82.17,82.19,96462.0,76.1429,76.1707,76.0873,76.1058,96462.0
2019-05-23 14:50:00,82.19,82.22,82.14,82.21,58188.0,76.1058,76.1336,76.0595,76.1244,58188.0
2019-05-23 15:00:00,82.21,82.25,82.15,82.19,76366.0,76.1244,76.1614,76.0688,76.1058,76366.0
2019-05-23 15:10:00,82.19,82.46,82.19,82.43,86640.0,76.1058,76.3559,76.1058,76.3281,86640.0
2019-05-23 15:20:00,82.44,82.79,82.44,82.7,217108.0,76.3373,76.6614,76.3373,76.5781,217108.0
2019-05-23 15:30:00,82.68,82.76,82.62,82.69,128039.0,76.5596,76.6337,76.504,76.5688,128039.0
2019-05-23 15:40:00,82.69,82.69,82.48,82.51,139026.0,76.5688,76.5688,76.3744,76.4022,139026.0
2019-05-23 15:50:00,82.51,82.72,82.44,82.63,562741.0,76.4022,76.5966,76.3373,76.5133,562741.0
2019-05-24 09:30:00,82.2,82.87,82.15,82.86,537018.0,76.1151,76.7355,76.0688,76.7263,537018.0
2019-05-24 09:40:00,82.85,82.98,82.71,82.75,151684.0,76.717,76.8374,76.5874,76.6244,151684.0
2019-05-24 09:50:00,82.76,83.1,82.74,83.08,192466.0,76.6337,76.9485,76.6151,76.93,192466.0
2019-05-24 10:00:00,83.08,83.17,82.89,82.93,166533.0,76.93,77.0133,76.754,76.7911,166533.0
2019-05-24 10:10:00,82.92,83.05,82.87,82.98,163703.0,76.7818,76.9022,76.7355,76.8374,163703.0
2019-05-24 10:20:00,82.98,83.01,82.72,82.73,79960.0,76.8374,76.8651,76.5966,76.6059,79960.0
2019-05-24 10:30:00,82.73,82.79,82.61,82.66,88425.0,76.6059,76.6614,76.4948,76.5411,88425.0
2019-05-24 10:40:00,82.66,82.67,82.49,82.51,108053.0,76.5411,76.5503,76.3836,76.4022,108053.0
2019-05-24 10:50:00,82.5,82.53,82.34,82.34,101581.0,76.3929,76.4207,76.2447,76.2447,101581.0
2019-05-24 11:00:00,82.33,82.44,82.32,82.35,91242.0,76.2355,76.3373,76.2262,76.254,91242.0
2019-05-24 11:10:00,82.35,82.38,82.18,82.18,68219.0,76.254,76.2818,76.0966,76.0966,68219.0
2019-05-24 11:20:00,82.18,82.29,82.13,82.17,83994.0,76.0966,76.1984,76.0503,76.0873,83994.0
2019-05-24 11:30:00,82.16,82.23,82.1,82.2,72931.0,76.0781,76.1429,76.0225,76.1151,72931.0
2019-05-24 11:40:00,82.21,82.22,82.11,82.18,62472.0,76.1244,76.1336,76.0318,76.0966,62472.0
2019-05-24 11:50:00,82.17,82.3,82.15,82.29,71220.0,76.0873,76.2077,76.0688,76.1984,71220.0
2019-05-24 12:00:00,82.3,82.43,82.27,82.37,78743.0,76.2077,76.3281,76.1799,76.2725,78743.0
2019-05-24 12:10:00,82.37,82.39,82.16,82.2,44709.0,76.2725,76.291,76.0781,76.1151,44709.0
2019-05-24 12:20:00,82.21,82.23,82.15,82.21,57888.0,76.1244,76.1429,76.0688,76.1244,57888.0
2019-05-24 12:30:00,82.21,82.54,82.2,82.54,93361.0,76.1244,76.4299,76.1151,76.4299,93361.0
2019-05-24 12:40:00,82.54,82.58,82.46,82.47,102873.0,76.4299,76.467,76.3559,76.3651,102873.0
2019-05-24 12:50:00,82.46,82.62,82.45,82.59,57878.0,76.3559,76.504,76.3466,76.4762,57878.0
2019-05-24 13:00:00,82.59,82.62,82.52,82.54,68379.0,76.4762,76.504,76.4114,76.4299,68379.0
2019-05-24 13:10:00,82.53,82.53,82.43,82.47,60492.0,76.4207,76.4207,76.3281,76.3651,60492.0
2019-05-24 13:20:00,82.47,82.53,82.4,82.42,38619.0,76.3651,76.4207,76.3003,76.3188,38619.0
2019-05-24 13:30:00,82.42,82.48,82.39,82.47,34161.0,76.3188,76.3744,76.291,76.3651,34161.0
2019-05-24 13:40:00,82.47,82.52,82.45,82.51,72566.0,76.3651,76.4114,76.3466,76.4022,72566.0
2019-05-24 13:50:00,82.51,82.54,82.45,82.46,34719.0,76.4022,76.4299,76.3466,76.3559,34719.0
2019-05-24 14:00:00,82.47,82.48,82.34,82.38,44287.0,76.3651,76.3744,76.2447,76.2818,44287.0
2019-05-24 14:10:00,82.38,82.39,82.29,82.35,51724.0,76.2818,76.291,76.1984,76.254,51724.0
2019-05-24 14:20:00,82.35,82.43,82.35,82.38,46166.0,76.254,76.3281,76.254,76.2818,46166.0
2019-05-24 14:30:00,82.38,82.5,82.37,82.5,46252.0,76.2818,76.3929,76.2725,76.3929,46252.0
2019-05-24 14:40:00,82.5,82.61,82.49,82.56,75344.0,76.3929,76.4948,76.3836,76.4485,75344.0
2019-05-24 14:50:00,82.55,82.57,82.51,82.56,46198.0,76.4392,76.4577,76.4022,76.4485,46198.0
2019-05-24 15:00:00,82.55,82.63,82.54,82.61,81814.0,76.4392,76.5133,76.4299,76.4948,81814.0
2019-05-24 15:10:00,82.62,82.63,82.48,82.52,104282.0,76.504,76.5133,76.3744,76.4114,104282.0
2019-05-24 15:20:00,82.52,82.54,82.45,82.47,118152.0,76.4114,76.4299,76.3466,76.3651,118152.0
2019-05-24 15:30:00,82.46,82.51,82.41,82.47,104373.0,76.3559,76.4022,76.3096,76.3651,104373.0
2019-05-24 15:40:00,82.47,82.5,82.33,82.34,147092.0,76.3651,76.3929,76.2355,76.2447,147092.0
2019-05-24 15:50:00,82.35,82.45,82.09,82.18,848668.0,76.254,76.3466,76.0133,76.0966,848668.0
2019-05-28 09:30:00,82.85,83.15,82.33,83.05,191003.0,76.717,76.9948,76.2355,76.9022,191003.0
2019-05-28 09:40:00,83.05,83.17,82.92,83.11,126185.0,76.9022,77.0133,76.7818,76.9577,126185.0
2019-05-28 09:50:00,83.1,83.11,82.91,83.09,94164.0,76.9485,76.9577,76.7726,76.9392,94164.0
2019-05-28 10:00:00,83.1,83.19,82.89,82.98,131955.0,76.9485,77.0318,76.754,76.8374,131955.0
2019-05-28 10:10:00,82.99,83.0,82.71,82.76,106960.0,76.8466,76.8559,76.5874,76.6337,106960.0
2019-05-28 10:20:00,82.79,82.95,82.77,82.92,53258.0,76.6614,76.8096,76.6429,76.7818,53258.0
2019-05-28 10:30:00,82.91,82.92,82.74,82.82,60140.0,76.7726,76.7818,76.6151,76.6892,60140.0
2019-05-28 10:40:00,82.8,82.99,82.8,82.87,63778.0,76.6707,76.8466,76.6707,76.7355,63778.0
2019-05-28 10:50:00,82.88,82.91,82.79,82.83,112373.0,76.7448,76.7726,76.6614,76.6985,112373.0
2019-05-28 11:00:00,82.83,82.96,82.81,82.9,149133.0,76.6985,76.8188,76.68,76.7633,149133.0
2019-05-28 11:10:00,82.89,82.89,82.77,82.77,67098.0,76.754,76.754,76.6429,76.6429,67098.0
2019-05-28 11:20:00,82.77,82.84,82.69,82.74,85018.0,76.6429,76.7077,76.5688,76.6151,85018.0
2019-05-28 11:30:00,82.73,82.79,82.62,82.78,70914.0,76.6059,76.6614,76.504,76.6522,70914.0
2019-05-28 11:40:00,82.78,82.87,82.62,82.63,85414.0,76.6522,76.7355,76.504,76.5133,85414.0
2019-05-28 11:50:00,82.63,82.65,82.52,82.57,37409.0,76.5133,76.5318,76.4114,76.4577,37409.0
2019-05-28 12:00:00,82.58,82.74,82.58,82.69,61219.0,76.467,76.6151,76.467,76.5688,61219.0
2019-05-28 12:10:00,82.7,82.76,82.66,82.68,54274.0,76.5781,76.6337,76.5411,76.5596,54274.0
2019-05-28 12:20:00,82.68,82.81,82.67,82.78,115041.0,76.5596,76.68,76.5503,76.6522,115041.0
2019-05-28 12:30:00,82.79,82.84,82.66,82.7,70861.0,76.6614,76.7077,76.5411,76.5781,70861.0
2019-05-28 12:40:00,82.69,82.73,82.61,82.69,36645.0,76.5688,76.6059,76.4948,76.5688,36645.0
2019-05-28 12:50:00,82.68,82.73,82.62,82.64,24484.0,76.5596,76.6059,76.504,76.5225,24484.0
2019-05-28 13:00:00,82.63,82.68,82.54,82.59,35401.0,76.5133,76.5596,76.4299,76.4762,35401.0
2019-05-28 13:10:00,82.59,82.59,82.47,82.48,43046.0,76.4762,76.4762,76.3651,76.3744,43046.0
2019-05-28 13:20:00,82.49,82.5,82.38,82.38,30027.0,76.3836,76.3929,76.2818,76.2818,30027.0
2019-05-28 13:30:00,82.38,82.49,82.37,82.46,55479.0,76.2818,76.3836,76.2725,76.3559,55479.0
2019-05-28 13:40:00,82.46,82.52,82.41,82.41,78215.0,76.3559,76.4114,76.3096,76.3096,78215.0
2019-05-28 13:50:00,82.4,82.43,82.36,82.41,57640.0,76.3003,76.3281,76.2633,76.3096,57640.0
2019-05-28 14:00:00,82.4,82.4,82.19,82.22,58681.0,76.3003,76.3003,76.1058,76.1336,58681.0
2019-05-28 14:10:00,82.22,82.23,82.04,82.04,78152.0,76.1336,76.1429,75.967,75.967,78152.0
2019-05-28 14:20:00,82.04,82.06,81.93,81.93,75111.0,75.967,75.9855,75.8651,75.8651,75111.0
2019-05-28 14:30:00,81.92,82.08,81.91,82.01,61290.0,75.8558,76.004,75.8466,75.9392,61290.0
2019-05-28 14:40:00,82.01,82.02,81.9,81.97,49345.0,75.9392,75.9484,75.8373,75.9021,49345.0
2019-05-28 14:50:00,81.96,81.98,81.85,81.91,69100.0,75.8929,75.9114,75.791,75.8466,69100.0
2019-05-28 15:00:00,81.9,81.9,81.71,81.73,94273.0,75.8373,75.8373,75.6614,75.6799,94273.0
2019-05-28 15:10:00,81.73,81.73,81.64,81.69,92441.0,75.6799,75.6799,75.5966,75.6429,92441.0
2019-05-28 15:20:00,81.69,81.69,81.55,81.56,111698.0,75.6429,75.6429,75.5132,75.5225,111698.0
2019-05-28 15:30:00,81.56,81.61,81.36,81.38,211779.0,75.5225,75.5688,75.3373,75.3558,211779.0
2019-05-28 15:40:00,81.38,81.43,81.28,81.35,277587.0,75.3558,75.4021,75.2632,75.328,277587.0
2019-05-28 15:50:00,81.34,81.46,81.13,81.18,1017334.0,75.3188,75.4299,75.1243,75.1706,1017334.0
2019-05-29 09:30:00,80.71,80.86,79.86,79.97,431078.0,74.7354,74.8743,73.9483,74.0502,431078.0
2019-05-29 09:40:00,79.97,80.11,79.75,79.78,181581.0,74.0502,74.1798,73.8465,73.8742,181581.0
2019-05-29 09:50:00,79.79,79.79,79.53,79.56,200906.0,73.8835,73.8835,73.6428,73.6705,200906.0
2019-05-29 10:00:00,79.57,79.62,79.25,79.35,223238.0,73.6798,73.7261,73.3835,73.4761,223238.0
2019-05-29 10:10:00,79.35,79.56,79.24,79.49,232686.0,73.4761,73.6705,73.3742,73.6057,232686.0
2019-05-29 10:20:00,79.5,79.54,79.28,79.39,274349.0,73.615,73.652,73.4113,73.5131,274349.0
2019-05-29 10:30:00,79.42,79.59,79.34,79.45,210328.0,73.5409,73.6983,73.4668,73.5687,210328.0
2019-05-29 10:40:00,79.45,79.45,78.82,78.98,365114.0,73.5687,73.5687,72.9853,73.1335,365114.0
2019-05-29 10:50:00,78.97,79.03,78.76,78.83,227662.0,73.1242,73.1798,72.9298,72.9946,227662.0
2019-05-29 11:00:00,78.82,78.97,78.8,78.95,291652.0,72.9853,73.1242,72.9668,73.1057,291652.0
2019-05-29 11:10:00,78.96,79.01,78.55,78.58,245652.0,73.115,73.1612,72.7353,72.7631,245652.0
2019-05-29 11:20:00,78.57,78.6,78.18,78.22,392074.0,72.7538,72.7816,72.3927,72.4297,392074.0
2019-05-29 11:30:00,78.22,78.32,78.02,78.07,379349.0,72.4297,72.5223,72.2445,72.2908,379349.0
2019-05-29 11:40:00,78.07,78.12,77.7,77.86,302675.0,72.2908,72.3371,71.9482,72.0964,302675.0
2019-05-29 11:50:00,77.86,78.0,77.7,77.84,183919.0,72.0964,72.226,71.9482,72.0779,183919.0
2019-05-29 12:00:00,77.84,78.1,77.74,78.02,199054.0,72.0779,72.3186,71.9853,72.2445,199054.0
2019-05-29 12:10:00,78.01,78.11,77.87,77.91,210207.0,72.2353,72.3279,72.1056,72.1427,210207.0
2019-05-29 12:20:00,77.92,78.16,77.86,78.06,170971.0,72.1519,72.3742,72.0964,72.2816,170971.0
2019-05-29 12:30:00,78.06,78.29,77.97,78.26,324984.0,72.2816,72.4945,72.1982,72.4668,324984.0
2019-05-29 12:40:00,78.26,78.29,78.21,78.28,94175.0,72.4668,72.4945,72.4205,72.4853,94175.0
2019-05-29 12:50:00,78.27,78.28,78.0,78.01,80900.0,72.476,72.4853,72.226,72.2353,80900.0
2019-05-29 13:00:00,78.01,78.48,77.93,78.47,285612.0,72.2353,72.6705,72.1612,72.6612,285612.0
2019-05-29 13:10:00,78.46,78.61,78.16,78.21,261040.0,72.652,72.7909,72.3742,72.4205,261040.0
2019-05-29 13:20:00,78.21,78.38,78.1,78.37,250251.0,72.4205,72.5779,72.3186,72.5686,250251.0
2019-05-29 13:30:00,78.37,78.47,78.32,78.47,60484.0,72.5686,72.6612,72.5223,72.6612,60484.0
2019-05-29 13:40:00,78.47,78.6,78.42,78.56,118603.0,72.6612,72.7816,72.6149,72.7446,118603.0
2019-05-29 13:50:00,78.57,78.61,78.48,78.52,92995.0,72.7538,72.7909,72.6705,72.7075,92995.0
2019-05-29 14:00:00,78.53,78.61,78.44,78.44,68676.0,72.7168,72.7909,72.6334,72.6334,68676.0
2019-05-29 14:10:00,78.44,78.48,78.35,78.36,69019.0,72.6334,72.6705,72.5501,72.5594,69019.0
2019-05-29 14:20:00,78.37,78.48,78.35,78.48,59599.0,72.5686,72.6705,72.5501,72.6705,59599.0
2019-05-29 14:30:00,78.48,78.49,78.25,78.29,108851.0,72.6705,72.6797,72.4575,72.4945,108851.0
2019-05-29 14:40:00,78.28,78.28,78.18,78.23,79634.0,72.4853,72.4853,72.3927,72.439,79634.0
2019-05-29 14:50:00,78.23,78.35,78.12,78.33,104872.0,72.439,72.5501,72.3371,72.5316,104872.0
2019-05-29 15:00:00,78.32,78.32,78.15,78.26,140757.0,72.5223,72.5223,72.3649,72.4668,140757.0
2019-05-29 15:10:00,78.26,78.29,78.18,78.2,194318.0,72.4668,72.4945,72.3927,72.4112,194318.0
2019-05-29 15:20:00,78.2,78.42,78.18,78.4,115924.0,72.4112,72.6149,72.3927,72.5964,115924.0
2019-05-29 15:30:00,78.39,78.76,78.39,78.76,296770.0,72.5871,72.9298,72.5871,72.9298,296770.0
2019-05-29 15:40:00,78.76,78.95,78.72,78.74,310093.0,72.9298,73.1057,72.8927,72.9112,310093.0
2019-05-29 15:50:00,78.74,78.91,78.61,78.85,609663.0,72.9112,73.0687,72.7909,73.0131,609663.0
2019-05-30 09:30:00,78.92,79.0,78.61,78.81,245023.0,73.0779,73.152,72.7909,72.9761,245023.0
2019-05-30 09:40:00,78.8,79.0,78.74,78.96,185110.0,72.9668,73.152,72.9112,73.115,185110.0
2019-05-30 09:50:00,78.97,79.0,78.86,78.96,118897.0,73.1242,73.152,73.0224,73.115,118897.0
2019-05-30 10:00:00,78.96,79.15,78.84,78.95,381091.0,73.115,73.2909,73.0038,73.1057,381091.0
2019-05-30 10:10:00,78.95,79.3,78.9,79.28,132629.0,73.1057,73.4298,73.0594,73.4113,132629.0
2019-05-30 10:20:00,79.27,79.4,79.17,79.26,111937.0,73.402,73.5224,73.3094,73.3927,111937.0
2019-05-30 10:30:00,79.26,79.61,79.26,79.55,152287.0,73.3927,73.7168,73.3927,73.6613,152287.0
2019-05-30 10:40:00,79.55,79.73,79.51,79.59,115439.0,73.6613,73.828,73.6242,73.6983,115439.0
2019-05-30 10:50:00,79.59,79.62,79.4,79.57,119271.0,73.6983,73.7261,73.5224,73.6798,119271.0
2019-05-30 11:00:00,79.56,79.57,79.21,79.25,177896.0,73.6705,73.6798,73.3464,73.3835,177896.0
2019-05-30 11:10:00,79.25,79.4,79.24,79.37,98204.0,73.3835,73.5224,73.3742,73.4946,98204.0
2019-05-30 11:20:00,79.36,79.38,79.24,79.3,93737.0,73.4853,73.5039,73.3742,73.4298,93737.0
2019-05-30 11:30:00,79.3,79.41,79.2,79.41,76070.0,73.4298,73.5316,73.3372,73.5316,76070.0
2019-05-30 11:40:00,79.4,79.54,79.4,79.53,101347.0,73.5224,73.652,73.5224,73.6428,101347.0
2019-05-30 11:50:00,79.53,79.57,79.41,79.54,109195.0,73.6428,73.6798,73.5316,73.652,109195.0
2019-05-30 12:00:00,79.55,79.59,79.45,79.52,92805.0,73.6613,73.6983,73.5687,73.6335,92805.0
2019-05-30 12:10:00,79.52,79.61,79.5,79.53,59251.0,73.6335,73.7168,73.615,73.6428,59251.0
2019-05-30 12:20:00,79.53,79.59,79.47,79.48,109878.0,73.6428,73.6983,73.5872,73.5965,109878.0
2019-05-30 12:30:00,79.48,79.56,79.38,79.52,71403.0,73.5965,73.6705,73.5039,73.6335,71403.0
2019-05-30 12:40:00,79.52,79.64,79.49,79.64,48034.0,73.6335,73.7446,73.6057,73.7446,48034.0
2019-05-30 12:50:00,79.64,79.67,79.58,79.62,56899.0,73.7446,73.7724,73.6891,73.7261,56899.0
2019-05-30 13:00:00,79.62,79.65,79.45,79.47,65509.0,73.7261,73.7539,73.5687,73.5872,65509.0
2019-05-30 13:10:00,79.48,79.57,79.47,79.49,50622.0,73.5965,73.6798,73.5872,73.6057,50622.0
2019-05-30 13:20:00,79.49,79.52,79.43,79.49,36981.0,73.6057,73.6335,73.5502,73.6057,36981.0
2019-05-30 13:30:00,79.49,79.51,79.37,79.43,41872.0,73.6057,73.6242,73.4946,73.5502,41872.0
2019-05-30 13:40:00,79.44,79.49,79.38,79.42,60599.0,73.5594,73.6057,73.5039,73.5409,60599.0
2019-05-30 13:50:00,79.41,79.49,79.38,79.45,39124.0,73.5316,73.6057,73.5039,73.5687,39124.0
2019-05-30 14:00:00,79.45,79.56,79.44,79.51,106639.0,73.5687,73.6705,73.5594,73.6242,106639.0
2019-05-30 14:10:00,79.52,79.52,79.36,79.48,71941.0,73.6335,73.6335,73.4853,73.5965,71941.0
2019-05-30 14:20:00,79.48,79.48,79.32,79.35,74700.0,73.5965,73.5965,73.4483,73.4761,74700.0
2019-05-30 14:30:00,79.35,79.38,79.23,79.23,55363.0,73.4761,73.5039,73.365,73.365,55363.0
2019-05-30 14:40:00,79.23,79.32,79.13,79.27,110418.0,73.365,73.4483,73.2724,73.402,110418.0
2019-05-30 14:50:00,79.28,79.4,79.26,79.28,124915.0,73.4113,73.5224,73.3927,73.4113,124915.0
2019-05-30 15:00:00,79.28,79.29,79.07,79.18,143494.0,73.4113,73.4205,73.2168,73.3187,143494.0
2019-05-30 15:10:00,79.17,79.25,79.13,79.17,177219.0,73.3094,73.3835,73.2724,73.3094,177219.0
2019-05-30 15:20:00,79.16,79.32,79.14,79.26,192054.0,73.3001,73.4483,73.2816,73.3927,192054.0
2019-05-30 15:30:00,79.26,79.36,79.17,79.32,159386.0,73.3927,73.4853,73.3094,73.4483,159386.0
2019-05-30 15:40:00,79.33,79.37,79.27,79.31,216108.0,73.4576,73.4946,73.402,73.439,216108.0
2019-05-30 15:50:00,79.3,79.32,79.05,79.24,624621.0,73.4298,73.4483,73.1983,73.3742,624621.0
2019-05-31 09:30:00,78.03,78.09,77.67,77.98,388980.0,72.4599,72.5156,72.1256,72.4134,388980.0
2019-05-31 09:40:00,77.95,78.05,77.72,77.78,137705.0,72.3856,72.4784,72.172,72.2277,137705.0
2019-05-31 09:50:00,77.76,77.94,77.69,77.8,142532.0,72.2091,72.3763,72.1441,72.2463,142532.0
2019-05-31 10:00:00,77.79,77.92,77.68,77.85,271562.0,72.237,72.3577,72.1348,72.2927,271562.0
2019-05-31 10:10:00,77.86,77.94,77.73,77.75,173300.0,72.302,72.3763,72.1813,72.1998,173300.0
2019-05-31 10:20:00,77.75,78.07,77.75,77.98,145886.0,72.1998,72.497,72.1998,72.4134,145886.0
2019-05-31 10:30:00,77.98,78.06,77.83,78.05,136473.0,72.4134,72.4877,72.2741,72.4784,136473.0
2019-05-31 10:40:00,78.05,78.15,77.96,78.15,122833.0,72.4784,72.5713,72.3949,72.5713,122833.0
2019-05-31 10:50:00,78.15,78.26,78.0,78.0,169056.0,72.5713,72.6734,72.432,72.432,169056.0
2019-05-31 11:00:00,78.0,78.04,77.85,77.88,142716.0,72.432,72.4691,72.2927,72.3206,142716.0
2019-05-31 11:10:00,77.87,77.98,77.82,77.89,112664.0,72.3113,72.4134,72.2648,72.3299,112664.0
2019-05-31 11:20:00,77.9,78.06,77.89,77.97,91817.0,72.3391,72.4877,72.3299,72.4041,91817.0
2019-05-31 11:30:00,77.98,78.1,77.78,77.8,129648.0,72.4134,72.5249,72.2277,72.2463,129648.0
2019-05-31 11:40:00,77.8,77.93,77.78,77.91,82731.0,72.2463,72.367,72.2277,72.3484,82731.0
2019-05-31 11:50:00,77.92,77.93,77.77,77.87,66615.0,72.3577,72.367,72.2184,72.3113,66615.0
2019-05-31 12:00:00,77.86,77.89,77.78,77.83,70969.0,72.302,72.3299,72.2277,72.2741,70969.0
2019-05-31 12:10:00,77.82,77.87,77.77,77.81,64884.0,72.2648,72.3113,72.2184,72.2556,64884.0
2019-05-31 12:20:00,77.81,77.83,77.76,77.77,59565.0,72.2556,72.2741,72.2091,72.2184,59565.0
2019-05-31 12:30:00,77.78,77.82,77.72,77.76,58565.0,72.2277,72.2648,72.172,72.2091,58565.0
2019-05-31 12:40:00,77.76,77.84,77.76,77.8,75518.0,72.2091,72.2834,72.2091,72.2463,75518.0
2019-05-31 12:50:00,77.8,77.84,77.71,77.76,122768.0,72.2463,72.2834,72.1627,72.2091,122768.0
2019-05-31 13:00:00,77.75,77.8,77.74,77.79,74573.0,72.1998,72.2463,72.1906,72.237,74573.0
2019-05-31 13:10:00,77.79,77.87,77.77,77.8,82486.0,72.237,72.3113,72.2184,72.2463,82486.0
2019-05-31 13:20:00,77.8,77.83,77.75,77.81,82205.0,72.2463,72.2741,72.1998,72.2556,82205.0
2019-05-31 13:30:00,77.81,77.84,77.75,77.78,79206.0,72.2556,72.2834,72.1998,72.2277,79206.0
2019-05-31 13:40:00,77.77,77.84,77.75,77.83,59975.0,72.2184,72.2834,72.1998,72.2741,59975.0
2019-05-31 13:50:00,77.82,77.83,77.75,77.78,150323.0,72.2648,72.2741,72.1998,72.2277,150323.0
2019-05-31 14:00:00,77.79,77.8,77.59,77.62,214256.0,72.237,72.2463,72.0513,72.0791,214256.0
2019-05-31 14:10:00,77.61,77.72,77.61,77.65,172113.0,72.0698,72.172,72.0698,72.107,172113.0
2019-05-31 14:20:00,77.65,77.7,77.49,77.5,176047.0,72.107,72.1534,71.9584,71.9677,176047.0
2019-05-31 14:30:00,77.49,77.52,77.44,77.47,145870.0,71.9584,71.9863,71.912,71.9398,145870.0
2019-05-31 14:40:00,77.47,77.7,77.44,77.55,133895.0,71.9398,72.1534,71.912,72.0141,133895.0
2019-05-31 14:50:00,77.55,77.62,77.48,77.5,153006.0,72.0141,72.0791,71.9491,71.9677,153006.0
2019-05-31 15:00:00,77.5,77.54,77.44,77.45,97151.0,71.9677,72.0048,71.912,71.9213,97151.0
2019-05-31 15:10:00,77.45,77.51,77.42,77.42,100592.0,71.9213,71.977,71.8934,71.8934,100592.0
2019-05-31 15:20:00,77.43,77.44,77.29,77.39,227066.0,71.9027,71.912,71.7727,71.8655,227066.0
2019-05-31 15:30:00,77.39,77.42,77.32,77.34,344336.0,71.8655,71.8934,71.8005,71.8191,344336.0
2019-05-31 15:40:00,77.34,77.42,77.24,77.41,340112.0,71.8191,71.8934,71.7263,71.8841,340112.0
2019-05-31 15:50:00,77.4,77.44,77.07,77.14,1234059.0,71.8748,71.912,71.5684,71.6334,1234059.0
2019-06-03 09:30:00,77.24,78.07,77.08,78.03,344419.0,71.7263,72.497,71.5777,72.4599,344419.0
2019-06-03 09:40:00,78.05,78.1,77.6,77.63,192847.0,72.4784,72.5249,72.0606,72.0884,192847.0
2019-06-03 09:50:00,77.65,77.7,77.53,77.64,209065.0,72.107,72.1534,71.9956,72.0977,209065.0
2019-06-03 10:00:00,77.63,77.82,77.46,77.8,179500.0,72.0884,72.2648,71.9305,72.2463,179500.0
2019-06-03 10:10:00,77.78,78.05,77.75,77.95,160509.0,72.2277,72.4784,72.1998,72.3856,160509.0
2019-06-03 10:20:00,77.97,78.11,77.94,78.0,187060.0,72.4041,72.5341,72.3763,72.432,187060.0
2019-06-03 10:30:00,78.0,78.24,77.97,78.16,232487.0,72.432,72.6549,72.4041,72.5806,232487.0
2019-06-03 10:40:00,78.17,78.2,77.98,78.04,200124.0,72.5899,72.6177,72.4134,72.4691,200124.0
2019-06-03 10:50:00,78.03,78.2,77.99,78.16,316811.0,72.4599,72.6177,72.4227,72.5806,316811.0
2019-06-03 11:00:00,78.16,78.19,77.99,78.01,231696.0,72.5806,72.6084,72.4227,72.4413,231696.0
2019-06-03 11:10:00,78.0,78.09,77.93,78.01,108845.0,72.432,72.5156,72.367,72.4413,108845.0
2019-06-03 11:20:00,78.01,78.22,77.99,78.16,171924.0,72.4413,72.6363,72.4227,72.5806,171924.0
2019-06-03 11:30:00,78.15,78.46,78.15,78.46,489291.0,72.5713,72.8592,72.5713,72.8592,489291.0
2019-06-03 11:40:00,78.44,78.58,78.37,78.45,86179.0,72.8406,72.9706,72.7756,72.8499,86179.0
2019-06-03 11:50:00,78.45,78.48,78.28,78.38,72163.0,72.8499,72.8777,72.692,72.7849,72163.0
2019-06-03 12:00:00,78.37,78.48,78.25,78.32,155988.0,72.7756,72.8777,72.6642,72.7292,155988.0
2019-06-03 12:10:00,78.31,78.33,78.0,78.01,142356.0,72.7199,72.7384,72.432,72.4413,142356.0
2019-06-03 12:20:00,78.01,78.05,77.92,77.94,65929.0,72.4413,72.4784,72.3577,72.3763,65929.0
2019-06-03 12:30:00,77.93,78.14,77.93,78.12,80520.0,72.367,72.562,72.367,72.5434,80520.0
2019-06-03 12:40:00,78.12,78.35,78.08,78.35,108855.0,72.5434,72.757,72.5063,72.757,108855.0
2019-06-03 12:50:00,78.34,78.36,78.23,78.26,144860.0,72.7477,72.7663,72.6456,72.6734,144860.0
2019-06-03 13:00:00,78.25,78.27,78.12,78.17,156584.0,72.6642,72.6827,72.5434,72.5899,156584.0
2019-06-03 13:10:00,78.18,78.26,78.12,78.17,190785.0,72.5992,72.6734,72.5434,72.5899,190785.0
2019-06-03 13:20:00,78.17,78.57,78.03,78.41,168351.0,72.5899,72.9613,72.4599,72.8127,168351.0
2019-06-03 13:30:00,78.41,78.41,78.11,78.12,116053.0,72.8127,72.8127,72.5341,72.5434,116053.0
2019-06-03 13:40:00,78.11,78.45,78.1,78.32,156772.0,72.5341,72.8499,72.5249,72.7292,156772.0
2019-06-03 13:50:00,78.33,78.55,78.26,78.35,195492.0,72.7384,72.9427,72.6734,72.757,195492.0
2019-06-03 14:00:00,78.34,78.53,78.34,78.5,146259.0,72.7477,72.9242,72.7477,72.8963,146259.0
2019-06-03 14:10:00,78.5,78.5,78.31,78.33,109495.0,72.8963,72.8963,72.7199,72.7384,109495.0
2019-06-03 14:20:00,78.32,78.42,78.29,78.38,125212.0,72.7292,72.822,72.7013,72.7849,125212.0
2019-06-03 14:30:00,78.38,78.4,78.05,78.1,144976.0,72.7849,72.8034,72.4784,72.5249,144976.0
2019-06-03 14:40:00,78.09,78.19,78.0,78.05,161798.0,72.5156,72.6084,72.432,72.4784,161798.0
2019-06-03 14:50:00,78.04,78.09,77.96,78.01,169684.0,72.4691,72.5156,72.3949,72.4413,169684.0
2019-06-03 15:00:00,78.02,78.03,77.86,77.93,103643.0,72.4506,72.4599,72.302,72.367,103643.0
2019-06-03 15:10:00,77.93,78.11,77.83,78.04,151638.0,72.367,72.5341,72.2741,72.4691,151638.0
2019-06-03 15:20:00,78.05,78.08,77.71,77.76,257590.0,72.4784,72.5063,72.1627,72.2091,257590.0
2019-06-03 15:30:00,77.74,77.86,77.58,77.77,235776.0,72.1906,72.302,72.042,72.2184,235776.0
2019-06-03 15:40:00,77.76,78.03,77.75,77.96,224830.0,72.2091,72.4599,72.1998,72.3949,224830.0
2019-06-03 15:50:00,77.96,78.27,77.9,78.01,765185.0,72.3949,72.6827,72.3391,72.4413,765185.0
2019-06-04 09:30:00,79.3,79.33,78.87,78.9,191064.0,73.6392,73.6671,73.2399,73.2678,191064.0
2019-06-04 09:40:00,78.87,79.14,78.78,79.02,121542.0,73.2399,73.4906,73.1563,73.3792,121542.0
2019-06-04 09:50:00,79.02,79.3,78.89,79.3,101301.0,73.3792,73.6392,73.2585,73.6392,101301.0
2019-06-04 10:00:00,79.31,79.64,79.2,79.59,217120.0,73.6485,73.9549,73.5463,73.9085,217120.0
2019-06-04 10:10:00,79.59,79.93,79.54,79.92,109332.0,73.9085,74.2242,73.8621,74.2149,109332.0
2019-06-04 10:20:00,79.92,80.14,79.8,80.05,137178.0,74.2149,74.4192,74.1035,74.3357,137178.0
2019-06-04 10:30:00,80.06,80.12,79.98,80.03,96249.0,74.3449,74.4007,74.2707,74.3171,96249.0
2019-06-04 10:40:00,80.03,80.23,79.92,80.2,94677.0,74.3171,74.5028,74.2149,74.475,94677.0
2019-06-04 10:50:00,80.21,80.38,80.2,80.36,94552.0,74.4842,74.6421,74.475,74.6235,94552.0
2019-06-04 11:00:00,80.36,80.54,80.31,80.45,151535.0,74.6235,74.7907,74.5771,74.7071,151535.0
2019-06-04 11:10:00,80.44,80.46,80.23,80.35,154610.0,74.6978,74.7164,74.5028,74.6142,154610.0
2019-06-04 11:20:00,80.34,80.52,80.3,80.38,113276.0,74.605,74.7721,74.5678,74.6421,113276.0
2019-06-04 11:30:00,80.38,80.49,80.38,80.43,72057.0,74.6421,74.7443,74.6421,74.6885,72057.0
2019-06-04 11:40:00,80.42,80.67,80.39,80.6,95271.0,74.6792,74.9114,74.6514,74.8464,95271.0
2019-06-04 11:50:00,80.61,80.7,80.54,80.56,80841.0,74.8557,74.9393,74.7907,74.8093,80841.0
2019-06-04 12:00:00,80.56,80.56,80.39,80.47,68894.0,74.8093,74.8093,74.6514,74.7257,68894.0
2019-06-04 12:10:00,80.47,80.51,80.42,80.5,58772.0,74.7257,74.7628,74.6792,74.7535,58772.0
2019-06-04 12:20:00,80.52,80.55,80.43,80.48,61037.0,74.7721,74.8,74.6885,74.735,61037.0
2019-06-04 12:30:00,80.48,80.53,80.41,80.48,75158.0,74.735,74.7814,74.67,74.735,75158.0
2019-06-04 12:40:00,80.48,80.57,80.46,80.51,45718.0,74.735,74.8185,74.7164,74.7628,45718.0
2019-06-04 12:50:00,80.52,80.64,80.52,80.55,49887.0,74.7721,74.8835,74.7721,74.8,49887.0
2019-06-04 13:00:00,80.55,80.67,80.55,80.63,54696.0,74.8,74.9114,74.8,74.8743,54696.0
2019-06-04 13:10:00,80.64,80.65,80.55,80.61,101388.0,74.8835,74.8928,74.8,74.8557,101388.0
2019-06-04 13:20:00,80.6,80.78,80.57,80.75,75125.0,74.8464,75.0136,74.8185,74.9857,75125.0
2019-06-04 13:30:00,80.75,80.76,80.63,80.63,75040.0,74.9857,74.995,74.8743,74.8743,75040.0
2019-06-04 13:40:00,80.63,80.76,80.62,80.75,61619.0,74.8743,74.995,74.865,74.9857,61619.0
2019-06-04 13:50:00,80.75,80.98,80.64,80.96,929563.0,74.9857,75.1993,74.8835,75.1807,929563.0
2019-06-04 14:00:00,80.96,80.99,80.88,80.95,57024.0,75.1807,75.2086,75.1064,75.1714,57024.0
2019-06-04 14:10:00,80.96,81.01,80.92,81.0,101417.0,75.1807,75.2271,75.1436,75.2178,101417.0
2019-06-04 14:20:00,81.01,81.01,80.89,80.97,83950.0,75.2271,75.2271,75.1157,75.19,83950.0
2019-06-04 14:30:00,80.97,80.99,80.9,80.98,56324.0,75.19,75.2086,75.125,75.1993,56324.0
2019-06-04 14:40:00,80.98,81.06,80.98,81.02,75147.0,75.1993,75.2736,75.1993,75.2364,75147.0
2019-06-04 14:50:00,81.02,81.1,80.98,81.04,113416.0,75.2364,75.3107,75.1993,75.255,113416.0
2019-06-04 15:00:00,81.04,81.3,81.04,81.26,115660.0,75.255,75.4964,75.255,75.4593,115660.0
2019-06-04 15:10:00,81.26,81.34,81.24,81.33,164264.0,75.4593,75.5336,75.4407,75.5243,164264.0
2019-06-04 15:20:00,81.34,81.52,81.31,81.45,178020.0,75.5336,75.7007,75.5057,75.6357,178020.0
2019-06-04 15:30:00,81.45,81.46,81.29,81.29,269264.0,75.6357,75.645,75.4871,75.4871,269264.0
2019-06-04 15:40:00,81.29,81.31,81.19,81.25,158125.0,75.4871,75.5057,75.3943,75.45,158125.0
2019-06-04 15:50:00,81.24,81.65,81.23,81.62,767741.0,75.4407,75.8214,75.4314,75.7936,767741.0
2019-06-05 09:30:00,82.29,82.73,82.09,82.64,325787.0,76.4158,76.8244,76.23,76.7408,325787.0
2019-06-05 09:40:00,82.65,82.68,82.12,82.19,328133.0,76.7501,76.7779,76.2579,76.3229,328133.0
2019-06-05 09:50:00,82.19,82.76,81.93,82.76,223670.0,76.3229,76.8522,76.0815,76.8522,223670.0
2019-06-05 10:00:00,82.77,82.84,82.24,82.53,227331.0,76.8615,76.9265,76.3693,76.6386,227331.0
2019-06-05 10:10:00,82.52,82.66,82.34,82.44,159784.0,76.6293,76.7593,76.4622,76.5551,159784.0
2019-06-05 10:20:00,82.45,82.63,82.1,82.12,107691.0,76.5643,76.7315,76.2393,76.2579,107691.0
2019-06-05 10:30:00,82.12,82.31,82.04,82.3,103201.0,76.2579,76.4343,76.1836,76.425,103201.0
2019-06-05 10:40:00,82.28,82.39,82.17,82.19,84369.0,76.4065,76.5086,76.3043,76.3229,84369.0
2019-06-05 10:50:00,82.19,82.3,82.12,82.21,95440.0,76.3229,76.425,76.2579,76.3415,95440.0
2019-06-05 11:00:00,82.23,82.5,82.23,82.32,70821.0,76.36,76.6108,76.36,76.4436,70821.0
2019-06-05 11:10:00,82.3,82.33,82.2,82.29,77694.0,76.425,76.4529,76.3322,76.4158,77694.0
2019-06-05 11:20:00,82.3,82.64,82.25,82.64,116064.0,76.425,76.7408,76.3786,76.7408,116064.0
2019-06-05 11:30:00,82.64,82.7,82.5,82.56,142079.0,76.7408,76.7965,76.6108,76.6665,142079.0
2019-06-05 11:40:00,82.56,82.69,82.5,82.67,84358.0,76.6665,76.7872,76.6108,76.7686,84358.0
2019-06-05 11:50:00,82.68,82.79,82.67,82.78,78132.0,76.7779,76.8801,76.7686,76.8708,78132.0
2019-06-05 12:00:00,82.77,82.86,82.67,82.7,95875.0,76.8615,76.9451,76.7686,76.7965,95875.0
2019-06-05 12:10:00,82.69,82.71,82.54,82.6,68722.0,76.7872,76.8058,76.6479,76.7036,68722.0
2019-06-05 12:20:00,82.59,82.69,82.57,82.68,45236.0,76.6943,76.7872,76.6758,76.7779,45236.0
2019-06-05 12:30:00,82.69,82.69,82.55,82.62,71567.0,76.7872,76.7872,76.6572,76.7222,71567.0
2019-06-05 12:40:00,82.61,82.67,82.58,82.64,31631.0,76.7129,76.7686,76.6851,76.7408,31631.0
2019-06-05 12:50:00,82.64,82.81,82.64,82.64,108196.0,76.7408,76.8986,76.7408,76.7408,108196.0
2019-06-05 13:00:00,82.64,82.8,82.64,82.8,73287.0,76.7408,76.8894,76.7408,76.8894,73287.0
2019-06-05 13:10:00,82.82,82.82,82.72,82.76,35131.0,76.9079,76.9079,76.8151,76.8522,35131.0
2019-06-05 13:20:00,82.77,82.79,82.73,82.73,61214.0,76.8615,76.8801,76.8244,76.8244,61214.0
2019-06-05 13:30:00,82.73,82.9,82.71,82.87,56314.0,76.8244,76.9822,76.8058,76.9544,56314.0
2019-06-05 13:40:00,82.86,82.89,82.82,82.89,33764.0,76.9451,76.9729,76.9079,76.9729,33764.0
2019-06-05 13:50:00,82.88,82.89,82.83,82.89,40138.0,76.9636,76.9729,76.9172,76.9729,40138.0
2019-06-05 14:00:00,82.89,82.89,82.71,82.72,179958.0,76.9729,76.9729,76.8058,76.8151,179958.0
2019-06-05 14:10:00,82.74,82.76,82.64,82.64,50682.0,76.8336,76.8522,76.7408,76.7408,50682.0
2019-06-05 14:20:00,82.66,82.66,82.57,82.59,62101.0,76.7593,76.7593,76.6758,76.6943,62101.0
2019-06-05 14:30:00,82.59,82.67,82.58,82.62,46905.0,76.6943,76.7686,76.6851,76.7222,46905.0
2019-06-05 14:40:00,82.63,82.66,82.59,82.61,84479.0,76.7315,76.7593,76.6943,76.7129,84479.0
2019-06-05 14:50:00,82.62,82.63,82.49,82.57,61950.0,76.7222,76.7315,76.6015,76.6758,61950.0
2019-06-05 15:00:00,82.57,82.74,82.55,82.69,51911.0,76.6758,76.8336,76.6572,76.7872,51911.0
2019-06-05 15:10:00,82.69,82.82,82.67,82.75,60039.0,76.7872,76.9079,76.7686,76.8429,60039.0
2019-06-05 15:20:00,82.75,82.84,82.72,82.76,64342.0,76.8429,76.9265,76.8151,76.8522,64342.0
2019-06-05 15:30:00,82.75,82.76,82.55,82.7,111690.0,76.8429,76.8522,76.6572,76.7965,111690.0
2019-06-05 15:40:00,82.71,82.81,82.66,82.68,131771.0,76.8058,76.8986,76.7593,76.7779,131771.0
2019-06-05 15:50:00,82.69,82.85,82.68,82.74,528115.0,76.7872,76.9358,76.7779,76.8336,528115.0
2019-06-06 09:30:00,82.72,82.96,82.51,82.86,147028.0,76.8151,77.0379,76.6201,76.9451,147028.0
2019-06-06 09:40:00,82.88,83.06,82.73,82.8,85418.0,76.9636,77.1308,76.8244,76.8894,85418.0
2019-06-06 09:50:00,82.78,82.9,82.58,82.61,114027.0,76.8708,76.9822,76.6851,76.7129,114027.0
2019-06-06 10:00:00,82.61,82.63,82.47,82.47,92027.0,76.7129,76.7315,76.5829,76.5829,92027.0
2019-06-06 10:10:00,82.47,82.5,82.32,82.36,54981.0,76.5829,76.6108,76.4436,76.4808,54981.0
2019-06-06 10:20:00,82.36,82.41,82.12,82.14,51214.0,76.4808,76.5272,76.2579,76.2765,51214.0
2019-06-06 10:30:00,82.14,82.38,82.08,82.37,89747.0,76.2765,76.4993,76.2208,76.49,89747.0
2019-06-06 10:40:00,82.38,82.45,82.31,82.34,143717.0,76.4993,76.5643,76.4343,76.4622,143717.0
2019-06-06 10:50:00,82.34,82.54,82.33,82.45,490601.0,76.4622,76.6479,76.4529,76.5643,490601.0
2019-06-06 11:00:00,82.44,82.66,82.36,82.63,118333.0,76.5551,76.7593,76.4808,76.7315,118333.0
2019-06-06 11:10:00,82.62,82.91,82.62,82.81,101149.0,76.7222,76.9915,76.7222,76.8986,101149.0
2019-06-06 11:20:00,82.82,82.83,82.65,82.69,46272.0,76.9079,76.9172,76.7501,76.7872,46272.0
2019-06-06 11:30:00,82.69,82.75,82.61,82.63,40001.0,76.7872,76.8429,76.7129,76.7315,40001.0
2019-06-06 11:40:00,82.62,82.63,82.39,82.42,78548.0,76.7222,76.7315,76.5086,76.5365,78548.0
2019-06-06 11:50:00,82.42,82.5,82.18,82.23,86839.0,76.5365,76.6108,76.3136,76.36,86839.0
2019-06-06 12:00:00,82.22,82.42,82.2,82.39,70083.0,76.3508,76.5365,76.3322,76.5086,70083.0
2019-06-06 12:10:00,82.38,82.4,82.27,82.36,48489.0,76.4993,76.5179,76.3972,76.4808,48489.0
2019-06-06 12:20:00,82.36,82.37,82.28,82.29,46661.0,76.4808,76.49,76.4065,76.4158,46661.0
2019-06-06 12:30:00,82.28,82.32,82.23,82.26,43599.0,76.4065,76.4436,76.36,76.3879,43599.0
2019-06-06 12:40:00,82.26,82.45,82.26,82.44,60621.0,76.3879,76.5643,76.3879,76.5551,60621.0
2019-06-06 12:50:00,82.43,82.44,82.35,82.35,32082.0,76.5458,76.5551,76.4715,76.4715,32082.0
2019-06-06 13:00:00,82.35,82.46,82.35,82.42,34356.0,76.4715,76.5736,76.4715,76.5365,34356.0
2019-06-06 13:10:00,82.42,82.46,82.38,82.4,31559.0,76.5365,76.5736,76.4993,76.5179,31559.0
2019-06-06 13:20:00,82.41,82.41,82.28,82.31,36172.0,76.5272,76.5272,76.4065,76.4343,36172.0
2019-06-06 13:30:00,82.32,82.37,82.29,82.29,32377.0,76.4436,76.49,76.4158,76.4158,32377.0
2019-06-06 13:40:00,82.29,82.34,82.27,82.32,31287.0,76.4158,76.4622,76.3972,76.4436,31287.0
2019-06-06 13:50:00,82.32,82.34,82.21,82.23,36737.0,76.4436,76.4622,76.3415,76.36,36737.0
2019-06-06 14:00:00,82.23,82.26,82.17,82.2,46428.0,76.36,76.3879,76.3043,76.3322,46428.0
2019-06-06 14:10:00,82.2,82.28,82.19,82.27,36515.0,76.3322,76.4065,76.3229,76.3972,36515.0
2019-06-06 14:20:00,82.26,82.27,82.18,82.23,41345.0,76.3879,76.3972,76.3136,76.36,41345.0
2019-06-06 14:30:00,82.23,82.51,82.16,82.46,120848.0,76.36,76.6201,76.295,76.5736,120848.0
2019-06-06 14:40:00,82.46,82.57,82.41,82.42,58322.0,76.5736,76.6758,76.5272,76.5365,58322.0
2019-06-06 14:50:00,82.42,82.44,82.29,82.34,68012.0,76.5365,76.5551,76.4158,76.4622,68012.0
2019-06-06 15:00:00,82.35,82.37,82.29,82.35,54832.0,76.4715,76.49,76.4158,76.4715,54832.0
2019-06-06 15:10:00,82.35,82.46,82.34,82.42,76255.0,76.4715,76.5736,76.4622,76.5365,76255.0
2019-06-06 15:20:00,82.44,82.55,82.39,82.54,104179.0,76.5551,76.6572,76.5086,76.6479,104179.0
2019-06-06 15:30:00,82.54,82.78,82.51,82.7,112819.0,76.6479,76.8708,76.6201,76.7965,112819.0
2019-06-06 15:40:00,82.7,82.71,82.51,82.6,125599.0,76.7965,76.8058,76.6201,76.7036,125599.0
2019-06-06 15:50:00,82.6,82.63,82.4,82.47,357832.0,76.7036,76.7315,76.5179,76.5829,357832.0
2019-06-07 09:30:00,83.0,83.43,82.81,83.22,152712.0,77.0751,77.4744,76.8986,77.2794,152712.0
2019-06-07 09:40:00,83.2,83.21,82.9,82.9,61872.0,77.2608,77.2701,76.9822,76.9822,61872.0
2019-06-07 09:50:00,82.89,83.3,82.87,83.28,76393.0,76.9729,77.3537,76.9544,77.3351,76393.0
2019-06-07 10:00:00,83.27,83.3,83.08,83.15,75293.0,77.3258,77.3537,77.1494,77.2144,75293.0
2019-06-07 10:10:00,83.16,83.19,82.92,83.09,48198.0,77.2237,77.2515,77.0008,77.1587,48198.0
2019-06-07 10:20:00,83.09,83.09,82.87,82.87,38391.0,77.1587,77.1587,76.9544,76.9544,38391.0
2019-06-07 10:30:00,82.88,83.13,82.88,83.04,76503.0,76.9636,77.1958,76.9636,77.1122,76503.0
2019-06-07 10:40:00,83.04,83.11,82.94,83.05,76223.0,77.1122,77.1772,77.0194,77.1215,76223.0
2019-06-07 10:50:00,83.04,83.16,83.03,83.13,82535.0,77.1122,77.2237,77.1029,77.1958,82535.0
2019-06-07 11:00:00,83.14,83.24,83.04,83.05,69149.0,77.2051,77.2979,77.1122,77.1215,69149.0
2019-06-07 11:10:00,83.03,83.1,82.96,83.04,42205.0,77.1029,77.1679,77.0379,77.1122,42205.0
2019-06-07 11:20:00,83.04,83.12,82.92,82.92,61454.0,77.1122,77.1865,77.0008,77.0008,61454.0
2019-06-07 11:30:00,82.92,83.1,82.9,83.04,67726.0,77.0008,77.1679,76.9822,77.1122,67726.0
2019-06-07 11:40:00,83.05,83.2,83.05,83.18,54661.0,77.1215,77.2608,77.1215,77.2422,54661.0
2019-06-07 11:50:00,83.18,83.26,83.11,83.16,54985.0,77.2422,77.3165,77.1772,77.2237,54985.0
2019-06-07 12:00:00,83.16,83.18,83.06,83.13,51668.0,77.2237,77.2422,77.1308,77.1958,51668.0
2019-06-07 12:10:00,83.14,83.19,83.11,83.13,55172.0,77.2051,77.2515,77.1772,77.1958,55172.0
2019-06-07 12:20:00,83.13,83.24,83.1,83.21,46758.0,77.1958,77.2979,77.1679,77.2701,46758.0
2019-06-07 12:30:00,83.2,83.22,83.1,83.16,35741.0,77.2608,77.2794,77.1679,77.2237,35741.0
2019-06-07 12:40:00,83.15,83.29,83.11,83.2,39698.0,77.2144,77.3444,77.1772,77.2608,39698.0
2019-06-07 12:50:00,83.2,83.37,83.19,83.34,38579.0,77.2608,77.4187,77.2515,77.3908,38579.0
2019-06-07 13:00:00,83.35,83.36,83.27,83.27,25611.0,77.4001,77.4094,77.3258,77.3258,25611.0
2019-06-07 13:10:00,83.27,83.28,83.16,83.28,77594.0,77.3258,77.3351,77.2237,77.3351,77594.0
2019-06-07 13:20:00,83.28,83.33,83.19,83.25,61040.0,77.3351,77.3815,77.2515,77.3072,61040.0
2019-06-07 13:30:00,83.26,83.42,83.25,83.42,33844.0,77.3165,77.4651,77.3072,77.4651,33844.0
2019-06-07 13:40:00,83.42,83.42,83.31,83.32,25553.0,77.4651,77.4651,77.3629,77.3722,25553.0
2019-06-07 13:50:00,83.32,83.42,83.28,83.42,28142.0,77.3722,77.4651,77.3351,77.4651,28142.0
2019-06-07 14:00:00,83.41,83.42,83.36,83.38,34224.0,77.4558,77.4651,77.4094,77.428,34224.0
2019-06-07 14:10:00,83.38,83.5,83.38,83.47,44044.0,77.428,77.5394,77.428,77.5115,44044.0
2019-06-07 14:20:00,83.46,83.59,83.45,83.48,70168.0,77.5022,77.623,77.493,77.5208,70168.0
2019-06-07 14:30:00,83.47,83.59,83.46,83.59,41834.0,77.5115,77.623,77.5022,77.623,41834.0
2019-06-07 14:40:00,83.6,83.64,83.56,83.59,63145.0,77.6322,77.6694,77.5951,77.623,63145.0
2019-06-07 14:50:00,83.59,83.68,83.47,83.48,81910.0,77.623,77.7065,77.5115,77.5208,81910.0
2019-06-07 15:00:00,83.47,83.59,83.47,83.56,53451.0,77.5115,77.623,77.5115,77.5951,53451.0
2019-06-07 15:10:00,83.56,83.62,83.52,83.53,62460.0,77.5951,77.6508,77.558,77.5672,62460.0
2019-06-07 15:20:00,83.53,83.67,83.52,83.62,46217.0,77.5672,77.6972,77.558,77.6508,46217.0
2019-06-07 15:30:00,83.61,83.63,83.51,83.54,66181.0,77.6415,77.6601,77.5487,77.5765,66181.0
2019-06-07 15:40:00,83.54,83.62,83.47,83.53,100186.0,77.5765,77.6508,77.5115,77.5672,100186.0
2019-06-07 15:50:00,83.53,83.57,83.4,83.41,292798.0,77.5672,77.6044,77.4465,77.4558,292798.0
2019-06-10 09:30:00,83.75,84.2,83.75,84.03,131713.0,77.7715,78.1894,77.7715,78.0316,131713.0
2019-06-10 09:40:00,84.04,84.07,83.59,83.66,80423.0,78.0408,78.0687,77.623,77.688,80423.0
2019-06-10 09:50:00,83.66,83.87,83.64,83.85,63987.0,77.688,77.883,77.6694,77.8644,63987.0
2019-06-10 10:00:00,83.85,83.91,83.72,83.79,63749.0,77.8644,77.9201,77.7437,77.8087,63749.0
2019-06-10 10:10:00,83.82,83.82,83.64,83.75,50946.0,77.8365,77.8365,77.6694,77.7715,50946.0
2019-06-10 10:20:00,83.74,83.74,83.53,83.61,54930.0,77.7623,77.7623,77.5672,77.6415,54930.0
2019-06-10 10:30:00,83.6,83.6,83.41,83.46,46628.0,77.6322,77.6322,77.4558,77.5022,46628.0
2019-06-10 10:40:00,83.45,83.6,83.43,83.48,43186.0,77.493,77.6322,77.4744,77.5208,43186.0
2019-06-10 10:50:00,83.47,83.53,83.38,83.46,76477.0,77.5115,77.5672,77.428,77.5022,76477.0
2019-06-10 11:00:00,83.45,83.47,83.17,83.31,100464.0,77.493,77.5115,77.2329,77.3629,100464.0
2019-06-10 11:10:00,83.35,83.39,83.19,83.19,128505.0,77.4001,77.4372,77.2515,77.2515,128505.0
2019-06-10 11:20:00,83.2,83.2,82.98,83.15,132389.0,77.2608,77.2608,77.0565,77.2144,132389.0
2019-06-10 11:30:00,83.14,83.2,83.09,83.19,102579.0,77.2051,77.2608,77.1587,77.2515,102579.0
2019-06-10 11:40:00,83.19,83.32,83.13,83.17,99417.0,77.2515,77.3722,77.1958,77.2329,99417.0
2019-06-10 11:50:00,83.17,83.28,83.09,83.18,73600.0,77.2329,77.3351,77.1587,77.2422,73600.0
2019-06-10 12:00:00,83.18,83.19,82.95,83.02,131673.0,77.2422,77.2515,77.0286,77.0936,131673.0
2019-06-10 12:10:00,83.03,83.03,82.75,82.91,83496.0,77.1029,77.1029,76.8429,76.9915,83496.0
2019-06-10 12:20:00,82.91,82.93,82.73,82.8,121884.0,76.9915,77.0101,76.8244,76.8894,121884.0
2019-06-10 12:30:00,82.79,82.79,82.54,82.61,99075.0,76.8801,76.8801,76.6479,76.7129,99075.0
2019-06-10 12:40:00,82.62,82.7,82.56,82.65,60970.0,76.7222,76.7965,76.6665,76.7501,60970.0
2019-06-10 12:50:00,82.64,82.68,82.51,82.53,42529.0,76.7408,76.7779,76.6201,76.6386,42529.0
2019-06-10 13:00:00,82.54,82.9,82.53,82.9,52857.0,76.6479,76.9822,76.6386,76.9822,52857.0
2019-06-10 13:10:00,82.9,82.96,82.74,82.77,32828.0,76.9822,77.0379,76.8336,76.8615,32828.0
2019-06-10 13:20:00,82.76,82.79,82.65,82.69,41494.0,76.8522,76.8801,76.7501,76.7872,41494.0
2019-06-10 13:30:00,82.68,82.72,82.64,82.71,51028.0,76.7779,76.8151,76.7408,76.8058,51028.0
2019-06-10 13:40:00,82.69,82.73,82.56,82.6,52805.0,76.7872,76.8244,76.6665,76.7036,52805.0
2019-06-10 13:50:00,82.59,82.64,82.53,82.63,52717.0,76.6943,76.7408,76.6386,76.7315,52717.0
2019-06-10 14:00:00,82.64,82.68,82.53,82.68,63724.0,76.7408,76.7779,76.6386,76.7779,63724.0
2019-06-10 14:10:00,82.67,82.69,82.46,82.51,75036.0,76.7686,76.7872,76.5736,76.6201,75036.0
2019-06-10 14:20:00,82.5,82.65,82.45,82.63,73385.0,76.6108,76.7501,76.5643,76.7315,73385.0
2019-06-10 14:30:00,82.64,82.79,82.59,82.79,52825.0,76.7408,76.8801,76.6943,76.8801,52825.0
2019-06-10 14:40:00,82.79,82.85,82.76,82.82,61178.0,76.8801,76.9358,76.8522,76.9079,61178.0
2019-06-10 14:50:00,82.83,82.84,82.68,82.76,70128.0,76.9172,76.9265,76.7779,76.8522,70128.0
2019-06-10 15:00:00,82.75,82.83,82.7,82.77,63874.0,76.8429,76.9172,76.7965,76.8615,63874.0
2019-06-10 15:10:00,82.78,82.78,82.63,82.64,55310.0,76.8708,76.8708,76.7315,76.7408,55310.0
2019-06-10 15:20:00,82.64,82.65,82.56,82.59,87665.0,76.7408,76.7501,76.6665,76.6943,87665.0
2019-06-10 15:30:00,82.59,82.8,82.54,82.68,116579.0,76.6943,76.8894,76.6479,76.7779,116579.0
2019-06-10 15:40:00,82.68,82.71,82.54,82.56,132920.0,76.7779,76.8058,76.6479,76.6665,132920.0
2019-06-10 15:50:00,82.56,82.64,82.51,82.57,333022.0,76.6665,76.7408,76.6201,76.6758,333022.0
2019-06-11 09:30:00,83.65,84.34,83.58,83.88,251817.0,77.6787,78.3194,77.6137,77.8923,251817.0
2019-06-11 09:40:00,83.88,84.22,83.8,84.04,91733.0,77.8923,78.208,77.818,78.0408,91733.0
2019-06-11 09:50:00,84.06,84.2,83.87,83.89,96549.0,78.0594,78.1894,77.883,77.9015,96549.0
2019-06-11 10:00:00,83.9,84.14,83.69,83.79,137810.0,77.9108,78.1337,77.7158,77.8087,137810.0
2019-06-11 10:10:00,83.84,83.86,83.6,83.73,94293.0,77.8551,77.8737,77.6322,77.753,94293.0
2019-06-11 10:20:00,83.73,83.81,83.66,83.81,70437.0,77.753,77.8273,77.688,77.8273,70437.0
2019-06-11 10:30:00,83.81,83.84,83.45,83.56,113209.0,77.8273,77.8551,77.493,77.5951,113209.0
2019-06-11 10:40:00,83.55,83.57,83.41,83.48,82648.0,77.5858,77.6044,77.4558,77.5208,82648.0
2019-06-11 10:50:00,83.5,83.68,83.39,83.65,79717.0,77.5394,77.7065,77.4372,77.6787,79717.0
2019-06-11 11:00:00,83.65,83.78,83.52,83.67,131944.0,77.6787,77.7994,77.558,77.6972,131944.0
2019-06-11 11:10:00,83.67,83.71,83.49,83.57,50754.0,77.6972,77.7344,77.5301,77.6044,50754.0
2019-06-11 11:20:00,83.56,83.6,83.44,83.49,54416.0,77.5951,77.6322,77.4837,77.5301,54416.0
2019-06-11 11:30:00,83.48,83.52,83.37,83.38,45581.0,77.5208,77.558,77.4187,77.428,45581.0
2019-06-11 11:40:00,83.38,83.52,83.37,83.47,61486.0,77.428,77.558,77.4187,77.5115,61486.0
2019-06-11 11:50:00,83.48,83.51,83.41,83.44,63468.0,77.5208,77.5487,77.4558,77.4837,63468.0
2019-06-11 12:00:00,83.44,83.47,83.22,83.32,47038.0,77.4837,77.5115,77.2794,77.3722,47038.0
2019-06-11 12:10:00,83.31,83.36,83.25,83.27,59301.0,77.3629,77.4094,77.3072,77.3258,59301.0
2019-06-11 12:20:00,83.25,83.39,83.25,83.35,35787.0,77.3072,77.4372,77.3072,77.4001,35787.0
2019-06-11 12:30:00,83.33,83.46,83.32,83.41,34411.0,77.3815,77.5022,77.3722,77.4558,34411.0
2019-06-11 12:40:00,83.4,83.45,83.31,83.33,39516.0,77.4465,77.493,77.3629,77.3815,39516.0
2019-06-11 12:50:00,83.34,83.38,83.13,83.13,47080.0,77.3908,77.428,77.1958,77.1958,47080.0
2019-06-11 13:00:00,83.13,83.36,83.12,83.31,40888.0,77.1958,77.4094,77.1865,77.3629,40888.0
2019-06-11 13:10:00,83.3,83.44,83.27,83.43,33130.0,77.3537,77.4837,77.3258,77.4744,33130.0
2019-06-11 13:20:00,83.42,83.47,83.33,83.37,29817.0,77.4651,77.5115,77.3815,77.4187,29817.0
2019-06-11 13:30:00,83.36,83.44,83.31,83.38,31195.0,77.4094,77.4837,77.3629,77.428,31195.0
2019-06-11 13:40:00,83.37,83.4,83.34,83.38,30731.0,77.4187,77.4465,77.3908,77.428,30731.0
2019-06-11 13:50:00,83.38,83.55,83.38,83.54,48108.0,77.428,77.5858,77.428,77.5765,48108.0
2019-06-11 14:00:00,83.53,83.63,83.48,83.51,36901.0,77.5672,77.6601,77.5208,77.5487,36901.0
2019-06-11 14:10:00,83.51,83.55,83.46,83.51,41210.0,77.5487,77.5858,77.5022,77.5487,41210.0
2019-06-11 14:20:00,83.51,83.52,83.41,83.42,36122.0,77.5487,77.558,77.4558,77.4651,36122.0
2019-06-11 14:30:00,83.42,83.42,83.21,83.22,40531.0,77.4651,77.4651,77.2701,77.2794,40531.0
2019-06-11 14:40:00,83.21,83.31,83.17,83.28,44243.0,77.2701,77.3629,77.2329,77.3351,44243.0
2019-06-11 14:50:00,83.29,83.32,83.22,83.29,29729.0,77.3444,77.3722,77.2794,77.3444,29729.0
2019-06-11 15:00:00,83.28,83.29,83.17,83.29,38763.0,77.3351,77.3444,77.2329,77.3444,38763.0
2019-06-11 15:10:00,83.28,83.31,83.22,83.26,62220.0,77.3351,77.3629,77.2794,77.3165,62220.0
2019-06-11 15:20:00,83.26,83.3,83.22,83.26,39691.0,77.3165,77.3537,77.2794,77.3165,39691.0
2019-06-11 15:30:00,83.25,83.44,83.23,83.37,83989.0,77.3072,77.4837,77.2887,77.4187,83989.0
2019-06-11 15:40:00,83.37,83.39,83.25,83.26,89813.0,77.4187,77.4372,77.3072,77.3165,89813.0
2019-06-11 15:50:00,83.26,83.38,83.2,83.26,333172.0,77.3165,77.428,77.2608,77.3165,333172.0
2019-06-12 09:30:00,83.48,83.85,83.46,83.68,129789.0,77.5208,77.8644,77.5022,77.7065,129789.0
2019-06-12 09:40:00,83.71,83.97,83.67,83.87,85102.0,77.7344,77.9758,77.6972,77.883,85102.0
2019-06-12 09:50:00,83.89,84.02,83.65,83.68,85434.0,77.9015,78.0223,77.6787,77.7065,85434.0
2019-06-12 10:00:00,83.7,83.88,83.52,83.56,115614.0,77.7251,77.8923,77.558,77.5951,115614.0
2019-06-12 10:10:00,83.56,83.62,83.46,83.56,133974.0,77.5951,77.6508,77.5022,77.5951,133974.0
2019-06-12 10:20:00,83.56,83.66,83.35,83.41,81677.0,77.5951,77.688,77.4001,77.4558,81677.0
2019-06-12 10:30:00,83.42,83.51,83.34,83.49,61896.0,77.4651,77.5487,77.3908,77.5301,61896.0
2019-06-12 10:40:00,83.49,83.53,83.32,83.49,58870.0,77.5301,77.5672,77.3722,77.5301,58870.0
2019-06-12 10:50:00,83.5,83.51,83.31,83.37,74144.0,77.5394,77.5487,77.3629,77.4187,74144.0
2019-06-12 11:00:00,83.36,83.41,83.27,83.39,79533.0,77.4094,77.4558,77.3258,77.4372,79533.0
2019-06-12 11:10:00,83.4,83.4,83.21,83.26,95732.0,77.4465,77.4465,77.2701,77.3165,95732.0
2019-06-12 11:20:00,83.27,83.27,83.16,83.2,73420.0,77.3258,77.3258,77.2237,77.2608,73420.0
2019-06-12 11:30:00,83.19,83.35,83.18,83.22,48487.0,77.2515,77.4001,77.2422,77.2794,48487.0
2019-06-12 11:40:00,83.21,83.29,83.12,83.16,44269.0,77.2701,77.3444,77.1865,77.2237,44269.0
2019-06-12 11:50:00,83.16,83.19,83.11,83.13,39865.0,77.2237,77.2515,77.1772,77.1958,39865.0
2019-06-12 12:00:00,83.11,83.2,83.09,83.11,44227.0,77.1772,77.2608,77.1587,77.1772,44227.0
2019-06-12 12:10:00,83.11,83.21,83.05,83.2,42050.0,77.1772,77.2701,77.1215,77.2608,42050.0
2019-06-12 12:20:00,83.19,83.25,83.17,83.19,31006.0,77.2515,77.3072,77.2329,77.2515,31006.0
2019-06-12 12:30:00,83.19,83.23,83.09,83.16,43741.0,77.2515,77.2887,77.1587,77.2237,43741.0
2019-06-12 12:40:00,83.17,83.23,83.11,83.22,65624.0,77.2329,77.2887,77.1772,77.2794,65624.0
2019-06-12 12:50:00,83.23,83.25,83.13,83.15,49528.0,77.2887,77.3072,77.1958,77.2144,49528.0
2019-06-12 13:00:00,83.15,83.19,83.14,83.17,30196.0,77.2144,77.2515,77.2051,77.2329,30196.0
2019-06-12 13:10:00,83.17,83.18,83.01,83.01,54293.0,77.2329,77.2422,77.0844,77.0844,54293.0
2019-06-12 13:20:00,83.02,83.06,82.92,82.98,72583.0,77.0936,77.1308,77.0008,77.0565,72583.0
2019-06-12 13:30:00,82.99,83.01,82.87,82.87,47976.0,77.0658,77.0844,76.9544,76.9544,47976.0
2019-06-12 13:40:00,82.87,82.99,82.86,82.98,50739.0,76.9544,77.0658,76.9451,77.0565,50739.0
2019-06-12 13:50:00,82.98,82.98,82.9,82.94,29740.0,77.0565,77.0565,76.9822,77.0194,29740.0
2019-06-12 14:00:00,82.94,82.97,82.86,82.87,39365.0,77.0194,77.0472,76.9451,76.9544,39365.0
2019-06-12 14:10:00,82.88,82.89,82.8,82.83,44018.0,76.9636,76.9729,76.8894,76.9172,44018.0
2019-06-12 14:20:00,82.83,82.89,82.77,82.87,51633.0,76.9172,76.9729,76.8615,76.9544,51633.0
2019-06-12 14:30:00,82.86,82.86,82.73,82.74,45086.0,76.9451,76.9451,76.8244,76.8336,45086.0
2019-06-12 14:40:00,82.75,82.79,82.7,82.78,69205.0,76.8429,76.8801,76.7965,76.8708,69205.0
2019-06-12 14:50:00,82.79,82.8,82.7,82.7,64941.0,76.8801,76.8894,76.7965,76.7965,64941.0
2019-06-12 15:00:00,82.7,82.7,82.52,82.6,166209.0,76.7965,76.7965,76.6293,76.7036,166209.0
2019-06-12 15:10:00,82.61,82.69,82.58,82.62,72175.0,76.7129,76.7872,76.6851,76.7222,72175.0
2019-06-12 15:20:00,82.61,82.65,82.54,82.58,69572.0,76.7129,76.7501,76.6479,76.6851,69572.0
2019-06-12 15:30:00,82.58,82.64,82.56,82.6,80122.0,76.6851,76.7408,76.6665,76.7036,80122.0
2019-06-12 15:40:00,82.61,82.68,82.53,82.56,137251.0,76.7129,76.7779,76.6386,76.6665,137251.0
2019-06-12 15:50:00,82.56,82.63,82.52,82.63,365855.0,76.6665,76.7315,76.6293,76.7315,365855.0
2019-06-13 09:30:00,83.15,83.82,83.15,83.63,139329.0,77.2144,77.8365,77.2144,77.6601,139329.0
2019-06-13 09:40:00,83.63,83.67,83.36,83.58,104448.0,77.6601,77.6972,77.4094,77.6137,104448.0
2019-06-13 09:50:00,83.57,83.73,83.36,83.37,84340.0,77.6044,77.753,77.4094,77.4187,84340.0
2019-06-13 10:00:00,83.37,83.41,83.08,83.08,52268.0,77.4187,77.4558,77.1494,77.1494,52268.0
2019-06-13 10:10:00,83.07,83.21,83.04,83.17,59729.0,77.1401,77.2701,77.1122,77.2329,59729.0
2019-06-13 10:20:00,83.17,83.35,83.15,83.34,22560.0,77.2329,77.4001,77.2144,77.3908,22560.0
2019-06-13 10:30:00,83.35,83.41,83.31,83.37,37682.0,77.4001,77.4558,77.3629,77.4187,37682.0
2019-06-13 10:40:00,83.36,83.37,83.2,83.22,33949.0,77.4094,77.4187,77.2608,77.2794,33949.0
2019-06-13 10:50:00,83.24,83.24,83.12,83.15,50947.0,77.2979,77.2979,77.1865,77.2144,50947.0
2019-06-13 11:00:00,83.16,83.37,83.16,83.3,46175.0,77.2237,77.4187,77.2237,77.3537,46175.0
2019-06-13 11:10:00,83.31,83.48,83.29,83.39,53694.0,77.3629,77.5208,77.3444,77.4372,53694.0
2019-06-13 11:20:00,83.4,83.49,83.32,83.46,37488.0,77.4465,77.5301,77.3722,77.5022,37488.0
2019-06-13 11:30:00,83.45,83.49,83.4,83.46,35031.0,77.493,77.5301,77.4465,77.5022,35031.0
2019-06-13 11:40:00,83.47,83.58,83.45,83.56,35586.0,77.5115,77.6137,77.493,77.5951,35586.0
2019-06-13 11:50:00,83.55,83.67,83.53,83.6,47787.0,77.5858,77.6972,77.5672,77.6322,47787.0
2019-06-13 12:00:00,83.6,83.8,83.58,83.76,47887.0,77.6322,77.818,77.6137,77.7808,47887.0
2019-06-13 12:10:00,83.77,83.8,83.69,83.71,36148.0,77.7901,77.818,77.7158,77.7344,36148.0
2019-06-13 12:20:00,83.71,83.8,83.66,83.69,67178.0,77.7344,77.818,77.688,77.7158,67178.0
2019-06-13 12:30:00,83.69,83.74,83.62,83.62,92532.0,77.7158,77.7623,77.6508,77.6508,92532.0
2019-06-13 12:40:00,83.62,83.79,83.57,83.76,47048.0,77.6508,77.8087,77.6044,77.7808,47048.0
2019-06-13 12:50:00,83.76,83.89,83.75,83.89,33928.0,77.7808,77.9015,77.7715,77.9015,33928.0
2019-06-13 13:00:00,83.9,83.92,83.79,83.82,35875.0,77.9108,77.9294,77.8087,77.8365,35875.0
2019-06-13 13:10:00,83.83,83.85,83.73,83.73,43243.0,77.8458,77.8644,77.753,77.753,43243.0
2019-06-13 13:20:00,83.73,83.73,83.64,83.64,35931.0,77.753,77.753,77.6694,77.6694,35931.0
2019-06-13 13:30:00,83.65,83.68,83.54,83.56,36107.0,77.6787,77.7065,77.5765,77.5951,36107.0
2019-06-13 13:40:00,83.56,83.56,83.5,83.54,30904.0,77.5951,77.5951,77.5394,77.5765,30904.0
2019-06-13 13:50:00,83.55,83.55,83.46,83.5,25169.0,77.5858,77.5858,77.5022,77.5394,25169.0
2019-06-13 14:00:00,83.49,83.51,83.43,83.43,41512.0,77.5301,77.5487,77.4744,77.4744,41512.0
2019-06-13 14:10:00,83.42,83.47,83.33,83.37,55801.0,77.4651,77.5115,77.3815,77.4187,55801.0
2019-06-13 14:20:00,83.37,83.53,83.35,83.52,36209.0,77.4187,77.5672,77.4001,77.558,36209.0
2019-06-13 14:30:00,83.53,83.53,83.33,83.39,44774.0,77.5672,77.5672,77.3815,77.4372,44774.0
2019-06-13 14:40:00,83.41,83.56,83.41,83.49,38743.0,77.4558,77.5951,77.4558,77.5301,38743.0
2019-06-13 14:50:00,83.49,83.57,83.47,83.48,45816.0,77.5301,77.6044,77.5115,77.5208,45816.0
2019-06-13 15:00:00,83.48,83.5,83.36,83.41,106825.0,77.5208,77.5394,77.4094,77.4558,106825.0
2019-06-13 15:10:00,83.42,83.52,83.4,83.45,50335.0,77.4651,77.558,77.4465,77.493,50335.0
2019-06-13 15:20:00,83.44,83.52,83.42,83.48,51808.0,77.4837,77.558,77.4651,77.5208,51808.0
2019-06-13 15:30:00,83.48,83.57,83.46,83.55,87195.0,77.5208,77.6044,77.5022,77.5858,87195.0
2019-06-13 15:40:00,83.56,83.56,83.35,83.37,92872.0,77.5951,77.5951,77.4001,77.4187,92872.0
2019-06-13 15:50:00,83.37,83.64,83.34,83.62,325700.0,77.4187,77.6694,77.3908,77.6508,325700.0
2019-06-14 09:30:00,83.51,83.6,83.24,83.4,156058.0,77.5487,77.6322,77.2979,77.4465,156058.0
2019-06-14 09:40:00,83.39,83.75,83.31,83.72,76285.0,77.4372,77.7715,77.3629,77.7437,76285.0
2019-06-14 09:50:00,83.69,83.7,83.33,83.41,77429.0,77.7158,77.7251,77.3815,77.4558,77429.0
2019-06-14 10:00:00,83.39,83.43,83.1,83.23,80823.0,77.4372,77.4744,77.1679,77.2887,80823.0
2019-06-14 10:10:00,83.24,83.41,83.2,83.4,73544.0,77.2979,77.4558,77.2608,77.4465,73544.0
2019-06-14 10:20:00,83.4,83.61,83.37,83.55,66462.0,77.4465,77.6415,77.4187,77.5858,66462.0
2019-06-14 10:30:00,83.56,83.59,83.44,83.48,54633.0,77.5951,77.623,77.4837,77.5208,54633.0
2019-06-14 10:40:00,83.47,83.74,83.42,83.74,54918.0,77.5115,77.7623,77.4651,77.7623,54918.0
2019-06-14 10:50:00,83.76,83.86,83.7,83.75,75338.0,77.7808,77.8737,77.7251,77.7715,75338.0
2019-06-14 11:00:00,83.76,83.76,83.43,83.48,90239.0,77.7808,77.7808,77.4744,77.5208,90239.0
2019-06-14 11:10:00,83.47,83.49,83.34,83.44,92603.0,77.5115,77.5301,77.3908,77.4837,92603.0
2019-06-14 11:20:00,83.44,83.65,83.42,83.65,64517.0,77.4837,77.6787,77.4651,77.6787,64517.0
2019-06-14 11:30:00,83.65,83.65,83.52,83.56,60463.0,77.6787,77.6787,77.558,77.5951,60463.0
2019-06-14 11:40:00,83.56,83.57,83.45,83.49,31952.0,77.5951,77.6044,77.493,77.5301,31952.0
2019-06-14 11:50:00,83.5,83.57,83.44,83.49,38447.0,77.5394,77.6044,77.4837,77.5301,38447.0
2019-06-14 12:00:00,83.48,83.48,83.33,83.37,41276.0,77.5208,77.5208,77.3815,77.4187,41276.0
2019-06-14 12:10:00,83.37,83.39,83.27,83.3,38598.0,77.4187,77.4372,77.3258,77.3537,38598.0
2019-06-14 12:20:00,83.29,83.39,83.25,83.36,44335.0,77.3444,77.4372,77.3072,77.4094,44335.0
2019-06-14 12:30:00,83.35,83.43,83.34,83.4,41311.0,77.4001,77.4744,77.3908,77.4465,41311.0
2019-06-14 12:40:00,83.4,83.4,83.28,83.29,36748.0,77.4465,77.4465,77.3351,77.3444,36748.0
2019-06-14 12:50:00,83.31,83.41,83.27,83.35,33797.0,77.3629,77.4558,77.3258,77.4001,33797.0
2019-06-14 13:00:00,83.35,83.36,83.26,83.29,46108.0,77.4001,77.4094,77.3165,77.3444,46108.0
2019-06-14 13:10:00,83.29,83.37,83.28,83.3,57057.0,77.3444,77.4187,77.3351,77.3537,57057.0
2019-06-14 13:20:00,83.31,83.34,83.25,83.25,38031.0,77.3629,77.3908,77.3072,77.3072,38031.0
2019-06-14 13:30:00,83.26,83.26,83.12,83.12,50236.0,77.3165,77.3165,77.1865,77.1865,50236.0
2019-06-14 13:40:00,83.12,83.13,83.05,83.06,74240.0,77.1865,77.1958,77.1215,77.1308,74240.0
2019-06-14 13:50:00,83.06,83.1,83.04,83.09,56360.0,77.1308,77.1679,77.1122,77.1587,56360.0
2019-06-14 14:00:00,83.08,83.11,83.05,83.11,55849.0,77.1494,77.1772,77.1215,77.1772,55849.0
2019-06-14 14:10:00,83.11,83.26,83.09,83.26,54677.0,77.1772,77.3165,77.1587,77.3165,54677.0
2019-06-14 14:20:00,83.25,83.26,83.19,83.23,41366.0,77.3072,77.3165,77.2515,77.2887,41366.0
2019-06-14 14:30:00,83.24,83.32,83.23,83.29,58945.0,77.2979,77.3722,77.2887,77.3444,58945.0
2019-06-14 14:40:00,83.3,83.39,83.27,83.35,72317.0,77.3537,77.4372,77.3258,77.4001,72317.0
2019-06-14 14:50:00,83.34,83.36,83.29,83.29,52183.0,77.3908,77.4094,77.3444,77.3444,52183.0
2019-06-14 15:00:00,83.29,83.43,83.25,83.39,78840.0,77.3444,77.4744,77.3072,77.4372,78840.0
2019-06-14 15:10:00,83.4,83.49,83.38,83.46,64363.0,77.4465,77.5301,77.428,77.5022,64363.0
2019-06-14 15:20:00,83.47,83.54,83.46,83.48,72397.0,77.5115,77.5765,77.5022,77.5208,72397.0
2019-06-14 15:30:00,83.48,83.69,83.48,83.6,175911.0,77.5208,77.7158,77.5208,77.6322,175911.0
2019-06-14 15:40:00,83.6,83.6,83.45,83.48,127393.0,77.6322,77.6322,77.493,77.5208,127393.0
2019-06-14 15:50:00,83.47,83.55,83.39,83.42,350585.0,77.5115,77.5858,77.4372,77.4651,350585.0
2019-06-17 09:30:00,83.34,83.46,82.85,82.85,180639.0,77.3908,77.5022,76.9358,76.9358,180639.0
2019-06-17 09:40:00,82.89,82.95,82.79,82.9,94943.0,76.9729,77.0286,76.8801,76.9822,94943.0
2019-06-17 09:50:00,82.92,83.16,82.8,83.1,71751.0,77.0008,77.2237,76.8894,77.1679,71751.0
2019-06-17 10:00:00,83.09,83.1,82.76,82.9,172039.0,77.1587,77.1679,76.8522,76.9822,172039.0
2019-06-17 10:10:00,82.89,82.91,82.55,82.59,95242.0,76.9729,76.9915,76.6572,76.6943,95242.0
2019-06-17 10:20:00,82.6,82.6,82.36,82.58,121435.0,76.7036,76.7036,76.4808,76.6851,121435.0
2019-06-17 10:30:00,82.58,82.69,82.5,82.64,168999.0,76.6851,76.7872,76.6108,76.7408,168999.0
2019-06-17 10:40:00,82.63,82.71,82.55,82.68,52751.0,76.7315,76.8058,76.6572,76.7779,52751.0
2019-06-17 10:50:00,82.67,82.92,82.67,82.85,83760.0,76.7686,77.0008,76.7686,76.9358,83760.0
2019-06-17 11:00:00,82.85,82.91,82.71,82.73,96816.0,76.9358,76.9915,76.8058,76.8244,96816.0
2019-06-17 11:10:00,82.72,82.76,82.65,82.71,50706.0,76.8151,76.8522,76.7501,76.8058,50706.0
2019-06-17 11:20:00,82.71,82.86,82.7,82.72,63618.0,76.8058,76.9451,76.7965,76.8151,63618.0
2019-06-17 11:30:00,82.71,82.77,82.68,82.69,47839.0,76.8058,76.8615,76.7779,76.7872,47839.0
2019-06-17 11:40:00,82.69,82.79,82.67,82.73,42702.0,76.7872,76.8801,76.7686,76.8244,42702.0
2019-06-17 11:50:00,82.74,82.82,82.66,82.72,56753.0,76.8336,76.9079,76.7593,76.8151,56753.0
2019-06-17 12:00:00,82.72,82.84,82.64,82.84,36222.0,76.8151,76.9265,76.7408,76.9265,36222.0
2019-06-17 12:10:00,82.84,82.88,82.81,82.81,34965.0,76.9265,76.9636,76.8986,76.8986,34965.0
2019-06-17 12:20:00,82.81,82.85,82.78,82.8,133597.0,76.8986,76.9358,76.8708,76.8894,133597.0
2019-06-17 12:30:00,82.78,83.0,82.75,82.98,42999.0,76.8708,77.0751,76.8429,77.0565,42999.0
2019-06-17 12:40:00,82.98,83.04,82.93,82.98,67046.0,77.0565,77.1122,77.0101,77.0565,67046.0
2019-06-17 12:50:00,82.97,83.01,82.81,82.84,68492.0,77.0472,77.0844,76.8986,76.9265,68492.0
2019-06-17 13:00:00,82.84,82.86,82.72,82.72,58717.0,76.9265,76.9451,76.8151,76.8151,58717.0
2019-06-17 13:10:00,82.71,82.75,82.66,82.68,70208.0,76.8058,76.8429,76.7593,76.7779,70208.0
2019-06-17 13:20:00,82.69,82.69,82.56,82.58,44871.0,76.7872,76.7872,76.6665,76.6851,44871.0
2019-06-17 13:30:00,82.57,82.58,82.49,82.5,48078.0,76.6758,76.6851,76.6015,76.6108,48078.0
2019-06-17 13:40:00,82.5,82.57,82.4,82.41,58404.0,76.6108,76.6758,76.5179,76.5272,58404.0
2019-06-17 13:50:00,82.41,82.45,82.34,82.37,75948.0,76.5272,76.5643,76.4622,76.49,75948.0
2019-06-17 14:00:00,82.37,82.49,82.37,82.42,46570.0,76.49,76.6015,76.49,76.5365,46570.0
2019-06-17 14:10:00,82.42,82.52,82.41,82.48,51016.0,76.5365,76.6293,76.5272,76.5922,51016.0
2019-06-17 14:20:00,82.49,82.49,82.32,82.38,41410.0,76.6015,76.6015,76.4436,76.4993,41410.0
2019-06-17 14:30:00,82.38,82.45,82.37,82.41,44454.0,76.4993,76.5643,76.49,76.5272,44454.0
2019-06-17 14:40:00,82.4,82.45,82.35,82.4,42673.0,76.5179,76.5643,76.4715,76.5179,42673.0
2019-06-17 14:50:00,82.4,82.43,82.35,82.38,67742.0,76.5179,76.5458,76.4715,76.4993,67742.0
2019-06-17 15:00:00,82.38,82.39,82.31,82.34,67507.0,76.4993,76.5086,76.4343,76.4622,67507.0
2019-06-17 15:10:00,82.35,82.39,82.29,82.31,48380.0,76.4715,76.5086,76.4158,76.4343,48380.0
2019-06-17 15:20:00,82.31,82.37,82.22,82.23,80486.0,76.4343,76.49,76.3508,76.36,80486.0
2019-06-17 15:30:00,82.23,82.3,82.21,82.27,124236.0,76.36,76.425,76.3415,76.3972,124236.0
2019-06-17 15:40:00,82.27,82.3,82.22,82.23,104523.0,76.3972,76.425,76.3508,76.36,104523.0
2019-06-17 15:50:00,82.23,82.28,82.01,82.11,454954.0,76.36,76.4065,76.1557,76.2486,454954.0
2019-06-18 09:30:00,82.7,83.14,82.5,83.04,274622.0,76.7965,77.2051,76.6108,77.1122,274622.0
2019-06-18 09:40:00,83.02,83.69,82.96,83.56,201932.0,77.0936,77.7158,77.0379,77.5951,201932.0
2019-06-18 09:50:00,83.54,83.81,83.48,83.67,158414.0,77.5765,77.8273,77.5208,77.6972,158414.0
2019-06-18 10:00:00,83.67,83.83,83.67,83.7,115388.0,77.6972,77.8458,77.6972,77.7251,115388.0
2019-06-18 10:10:00,83.7,83.74,83.2,83.3,145018.0,77.7251,77.7623,77.2608,77.3537,145018.0
2019-06-18 10:20:00,83.3,83.32,83.08,83.18,69210.0,77.3537,77.3722,77.1494,77.2422,69210.0
2019-06-18 10:30:00,83.2,83.48,83.2,83.39,145294.0,77.2608,77.5208,77.2608,77.4372,145294.0
2019-06-18 10:40:00,83.38,83.65,83.38,83.65,74958.0,77.428,77.6787,77.428,77.6787,74958.0
2019-06-18 10:50:00,83.65,83.94,83.55,83.92,95701.0,77.6787,77.948,77.5858,77.9294,95701.0
2019-06-18 11:00:00,83.93,84.19,83.93,84.12,116807.0,77.9387,78.1801,77.9387,78.1151,116807.0
2019-06-18 11:10:00,84.11,84.22,84.05,84.1,115097.0,78.1058,78.208,78.0501,78.0966,115097.0
2019-06-18 11:20:00,84.11,84.2,83.88,84.2,149071.0,78.1058,78.1894,77.8923,78.1894,149071.0
2019-06-18 11:30:00,84.19,84.24,84.1,84.15,197548.0,78.1801,78.2266,78.0966,78.143,197548.0
2019-06-18 11:40:00,84.13,84.48,84.13,84.36,268988.0,78.1244,78.4494,78.1244,78.338,268988.0
2019-06-18 11:50:00,84.35,84.38,84.29,84.38,124538.0,78.3287,78.3566,78.273,78.3566,124538.0
2019-06-18 12:00:00,84.38,84.48,84.36,84.45,117396.0,78.3566,78.4494,78.338,78.4216,117396.0
2019-06-18 12:10:00,84.46,84.52,84.32,84.38,95707.0,78.4309,78.4866,78.3008,78.3566,95707.0
2019-06-18 12:20:00,84.38,84.49,84.38,84.42,60511.0,78.3566,78.4587,78.3566,78.3937,60511.0
2019-06-18 12:30:00,84.42,84.53,84.42,84.5,56261.0,78.3937,78.4959,78.3937,78.468,56261.0
2019-06-18 12:40:00,84.51,84.53,84.38,84.42,63024.0,78.4773,78.4959,78.3566,78.3937,63024.0
2019-06-18 12:50:00,84.42,84.43,84.29,84.33,60707.0,78.3937,78.403,78.273,78.3101,60707.0
2019-06-18 13:00:00,84.32,84.32,84.17,84.26,89529.0,78.3008,78.3008,78.1616,78.2451,89529.0
2019-06-18 13:10:00,84.26,84.49,84.25,84.48,54762.0,78.2451,78.4587,78.2358,78.4494,54762.0
2019-06-18 13:20:00,84.49,84.51,84.42,84.43,54367.0,78.4587,78.4773,78.3937,78.403,54367.0
2019-06-18 13:30:00,84.43,84.5,84.42,84.43,76938.0,78.403,78.468,78.3937,78.403,76938.0
2019-06-18 13:40:00,84.43,84.47,84.3,84.38,72752.0,78.403,78.4401,78.2823,78.3566,72752.0
2019-06-18 13:50:00,84.38,84.45,84.36,84.38,103345.0,78.3566,78.4216,78.338,78.3566,103345.0
2019-06-18 14:00:00,84.39,84.48,84.38,84.48,57156.0,78.3659,78.4494,78.3566,78.4494,57156.0
2019-06-18 14:10:00,84.48,84.54,84.43,84.53,86422.0,78.4494,78.5051,78.403,78.4959,86422.0
2019-06-18 14:20:00,84.53,84.54,84.48,84.5,62717.0,78.4959,78.5051,78.4494,78.468,62717.0
2019-06-18 14:30:00,84.51,84.6,84.48,84.58,67843.0,78.4773,78.5609,78.4494,78.5423,67843.0
2019-06-18 14:40:00,84.59,84.65,84.56,84.6,65289.0,78.5516,78.6073,78.5237,78.5609,65289.0
2019-06-18 14:50:00,84.61,84.62,84.44,84.47,85670.0,78.5701,78.5794,78.4123,78.4401,85670.0
2019-06-18 15:00:00,84.48,84.48,84.34,84.39,100139.0,78.4494,78.4494,78.3194,78.3659,100139.0
2019-06-18 15:10:00,84.39,84.4,84.28,84.39,66185.0,78.3659,78.3751,78.2637,78.3659,66185.0
2019-06-18 15:20:00,84.39,84.44,84.35,84.39,72641.0,78.3659,78.4123,78.3287,78.3659,72641.0
2019-06-18 15:30:00,84.39,84.4,84.29,84.3,140023.0,78.3659,78.3751,78.273,78.2823,140023.0
2019-06-18 15:40:00,84.29,84.44,84.27,84.37,155177.0,78.273,78.4123,78.2544,78.3473,155177.0
2019-06-18 15:50:00,84.38,84.42,84.23,84.31,421020.0,78.3566,78.3937,78.2173,78.2916,421020.0
2019-06-19 09:30:00,83.73,83.9,83.14,83.38,305862.0,77.753,77.9108,77.2051,77.428,305862.0
2019-06-19 09:40:00,83.39,83.46,83.24,83.27,129837.0,77.4372,77.5022,77.2979,77.3258,129837.0
2019-06-19 09:50:00,83.27,83.63,83.26,83.42,152038.0,77.3258,77.6601,77.3165,77.4651,152038.0
2019-06-19 10:00:00,83.42,83.76,83.41,83.52,160515.0,77.4651,77.7808,77.4558,77.558,160515.0
2019-06-19 10:10:00,83.52,83.53,83.38,83.42,143034.0,77.558,77.5672,77.428,77.4651,143034.0
2019-06-19 10:20:00,83.42,83.53,83.19,83.27,207640.0,77.4651,77.5672,77.2515,77.3258,207640.0
2019-06-19 10:30:00,83.27,83.37,83.23,83.36,225410.0,77.3258,77.4187,77.2887,77.4094,225410.0
2019-06-19 10:40:00,83.36,83.51,83.3,83.51,97113.0,77.4094,77.5487,77.3537,77.5487,97113.0
2019-06-19 10:50:00,83.51,83.57,83.34,83.35,65370.0,77.5487,77.6044,77.3908,77.4001,65370.0
2019-06-19 11:00:00,83.35,83.46,83.35,83.41,92615.0,77.4001,77.5022,77.4001,77.4558,92615.0
2019-06-19 11:10:00,83.41,83.48,83.38,83.45,70274.0,77.4558,77.5208,77.428,77.493,70274.0
2019-06-19 11:20:00,83.43,83.57,83.43,83.55,81095.0,77.4744,77.6044,77.4744,77.5858,81095.0
2019-06-19 11:30:00,83.54,83.61,83.5,83.54,58916.0,77.5765,77.6415,77.5394,77.5765,58916.0
2019-06-19 11:40:00,83.54,83.6,83.41,83.43,83239.0,77.5765,77.6322,77.4558,77.4744,83239.0
2019-06-19 11:50:00,83.42,83.56,83.38,83.54,90069.0,77.4651,77.5951,77.428,77.5765,90069.0
2019-06-19 12:00:00,83.54,83.54,83.38,83.4,69788.0,77.5765,77.5765,77.428,77.4465,69788.0
2019-06-19 12:10:00,83.4,83.47,83.37,83.44,48504.0,77.4465,77.5115,77.4187,77.4837,48504.0
2019-06-19 12:20:00,83.44,83.48,83.39,83.45,52805.0,77.4837,77.5208,77.4372,77.493,52805.0
2019-06-19 12:30:00,83.45,83.51,83.4,83.49,77366.0,77.493,77.5487,77.4465,77.5301,77366.0
2019-06-19 12:40:00,83.49,83.5,83.46,83.5,55699.0,77.5301,77.5394,77.5022,77.5394,55699.0
2019-06-19 12:50:00,83.5,83.51,83.42,83.45,99116.0,77.5394,77.5487,77.4651,77.493,99116.0
2019-06-19 13:00:00,83.45,83.47,83.41,83.45,63047.0,77.493,77.5115,77.4558,77.493,63047.0
2019-06-19 13:10:00,83.45,83.46,83.36,83.4,80147.0,77.493,77.5022,77.4094,77.4465,80147.0
2019-06-19 13:20:00,83.4,83.49,83.39,83.47,96392.0,77.4465,77.5301,77.4372,77.5115,96392.0
2019-06-19 13:30:00,83.46,83.53,83.44,83.48,98907.0,77.5022,77.5672,77.4837,77.5208,98907.0
2019-06-19 13:40:00,83.48,83.49,83.39,83.43,162095.0,77.5208,77.5301,77.4372,77.4744,162095.0
2019-06-19 13:50:00,83.45,83.47,83.24,83.38,180948.0,77.493,77.5115,77.2979,77.428,180948.0
2019-06-19 14:00:00,83.38,83.57,83.19,83.37,213943.0,77.428,77.6044,77.2515,77.4187,213943.0
2019-06-19 14:10:00,83.37,83.48,83.33,83.44,74341.0,77.4187,77.5208,77.3815,77.4837,74341.0
2019-06-19 14:20:00,83.43,83.43,83.27,83.4,69975.0,77.4744,77.4744,77.3258,77.4465,69975.0
2019-06-19 14:30:00,83.41,83.5,83.3,83.3,99455.0,77.4558,77.5394,77.3537,77.3537,99455.0
2019-06-19 14:40:00,83.29,83.43,83.24,83.33,107311.0,77.3444,77.4744,77.2979,77.3815,107311.0
2019-06-19 14:50:00,83.33,83.46,83.32,83.45,78105.0,77.3815,77.5022,77.3722,77.493,78105.0
2019-06-19 15:00:00,83.47,83.52,83.41,83.49,111765.0,77.5115,77.558,77.4558,77.5301,111765.0
2019-06-19 15:10:00,83.5,83.59,83.43,83.56,98558.0,77.5394,77.623,77.4744,77.5951,98558.0
2019-06-19 15:20:00,83.55,83.57,83.44,83.51,78930.0,77.5858,77.6044,77.4837,77.5487,78930.0
2019-06-19 15:30:00,83.5,83.55,83.43,83.45,107120.0,77.5394,77.5858,77.4744,77.493,107120.0
2019-06-19 15:40:00,83.44,83.73,83.43,83.58,195766.0,77.4837,77.753,77.4744,77.6137,195766.0
2019-06-19 15:50:00,83.58,83.72,83.52,83.52,445146.0,77.6137,77.7437,77.558,77.558,445146.0
2019-06-20 09:30:00,84.9,85.22,84.53,84.9,268982.0,78.8394,79.1366,78.4959,78.8394,268982.0
2019-06-20 09:40:00,84.89,85.35,84.89,85.35,161625.0,78.8302,79.2573,78.8302,79.2573,161625.0
2019-06-20 09:50:00,85.34,85.62,85.28,85.52,245411.0,79.248,79.508,79.1923,79.4152,245411.0
2019-06-20 10:00:00,85.53,85.67,85.3,85.3,198426.0,79.4245,79.5545,79.2109,79.2109,198426.0
2019-06-20 10:10:00,85.29,85.29,84.98,84.98,253744.0,79.2016,79.2016,78.9137,78.9137,253744.0
2019-06-20 10:20:00,84.98,85.15,84.84,85.08,81517.0,78.9137,79.0716,78.7837,79.0066,81517.0
2019-06-20 10:30:00,85.08,85.1,84.93,84.99,69129.0,79.0066,79.0252,78.8673,78.923,69129.0
2019-06-20 10:40:00,84.98,85.0,84.87,84.97,90953.0,78.9137,78.9323,78.8116,78.9044,90953.0
2019-06-20 10:50:00,84.96,85.02,84.82,84.88,81940.0,78.8952,78.9509,78.7652,78.8209,81940.0
2019-06-20 11:00:00,84.9,84.99,84.76,84.76,65676.0,78.8394,78.923,78.7094,78.7094,65676.0
2019-06-20 11:10:00,84.78,84.86,84.72,84.79,68105.0,78.728,78.8023,78.6723,78.7373,68105.0
2019-06-20 11:20:00,84.78,84.79,84.61,84.62,91982.0,78.728,78.7373,78.5701,78.5794,91982.0
2019-06-20 11:30:00,84.63,84.73,84.59,84.69,130328.0,78.5887,78.6816,78.5516,78.6444,130328.0
2019-06-20 11:40:00,84.68,84.71,84.57,84.7,101261.0,78.6352,78.663,78.533,78.6537,101261.0
2019-06-20 11:50:00,84.71,84.72,84.65,84.68,101126.0,78.663,78.6723,78.6073,78.6352,101126.0
2019-06-20 12:00:00,84.68,84.8,84.6,84.76,65168.0,78.6352,78.7466,78.5609,78.7094,65168.0
2019-06-20 12:10:00,84.75,84.75,84.42,84.46,89237.0,78.7002,78.7002,78.3937,78.4309,89237.0
2019-06-20 12:20:00,84.45,84.82,84.44,84.81,77557.0,78.4216,78.7652,78.4123,78.7559,77557.0
2019-06-20 12:30:00,84.81,84.84,84.62,84.66,100615.0,78.7559,78.7837,78.5794,78.6166,100615.0
2019-06-20 12:40:00,84.67,84.76,84.64,84.72,61598.0,78.6259,78.7094,78.598,78.6723,61598.0
2019-06-20 12:50:00,84.71,84.86,84.67,84.84,111959.0,78.663,78.8023,78.6259,78.7837,111959.0
2019-06-20 13:00:00,84.86,84.9,84.75,84.87,34049.0,78.8023,78.8394,78.7002,78.8116,34049.0
2019-06-20 13:10:00,84.88,84.97,84.83,84.94,49399.0,78.8209,78.9044,78.7744,78.8766,49399.0
2019-06-20 13:20:00,84.94,85.01,84.88,84.98,38704.0,78.8766,78.9416,78.8209,78.9137,38704.0
2019-06-20 13:30:00,84.98,85.0,84.82,84.87,40235.0,78.9137,78.9323,78.7652,78.8116,40235.0
2019-06-20 13:40:00,84.86,84.97,84.83,84.96,39184.0,78.8023,78.9044,78.7744,78.8952,39184.0
2019-06-20 13:50:00,84.96,85.06,84.93,85.04,70167.0,78.8952,78.988,78.8673,78.9695,70167.0
2019-06-20 14:00:00,85.04,85.2,85.02,85.17,58074.0,78.9695,79.118,78.9509,79.0902,58074.0
2019-06-20 14:10:00,85.17,85.2,85.1,85.2,57207.0,79.0902,79.118,79.0252,79.118,57207.0
2019-06-20 14:20:00,85.2,85.24,85.14,85.21,68087.0,79.118,79.1552,79.0623,79.1273,68087.0
2019-06-20 14:30:00,85.22,85.34,85.18,85.21,118508.0,79.1366,79.248,79.0995,79.1273,118508.0
2019-06-20 14:40:00,85.2,85.27,85.18,85.25,71691.0,79.118,79.183,79.0995,79.1645,71691.0
2019-06-20 14:50:00,85.25,85.28,85.2,85.22,106722.0,79.1645,79.1923,79.118,79.1366,106722.0
2019-06-20 15:00:00,85.22,85.27,85.17,85.19,147640.0,79.1366,79.183,79.0902,79.1087,147640.0
2019-06-20 15:10:00,85.19,85.23,85.11,85.18,98386.0,79.1087,79.1459,79.0345,79.0995,98386.0
2019-06-20 15:20:00,85.18,85.2,85.1,85.1,83714.0,79.0995,79.118,79.0252,79.0252,83714.0
2019-06-20 15:30:00,85.1,85.26,85.07,85.19,138716.0,79.0252,79.1737,78.9973,79.1087,138716.0
2019-06-20 15:40:00,85.19,85.33,85.18,85.33,175671.0,79.1087,79.2388,79.0995,79.2388,175671.0
2019-06-20 15:50:00,85.33,85.42,85.23,85.24,501803.0,79.2388,79.3223,79.1459,79.1552,501803.0
2019-06-21 09:30:00,85.16,85.6,85.16,85.34,1373445.0,79.0809,79.4895,79.0809,79.248,1373445.0
2019-06-21 09:40:00,85.34,85.4,84.95,84.98,133656.0,79.248,79.3038,78.8859,78.9137,133656.0
2019-06-21 09:50:00,84.96,84.98,84.77,84.86,72323.0,78.8952,78.9137,78.7187,78.8023,72323.0
2019-06-21 10:00:00,84.86,84.94,84.66,84.72,101780.0,78.8023,78.8766,78.6166,78.6723,101780.0
2019-06-21 10:10:00,84.72,84.88,84.69,84.75,57422.0,78.6723,78.8209,78.6444,78.7002,57422.0
2019-06-21 10:20:00,84.76,84.77,84.66,84.7,55212.0,78.7094,78.7187,78.6166,78.6537,55212.0
2019-06-21 10:30:00,84.7,84.76,84.6,84.65,79311.0,78.6537,78.7094,78.5609,78.6073,79311.0
2019-06-21 10:40:00,84.65,85.0,84.65,84.95,67618.0,78.6073,78.9323,78.6073,78.8859,67618.0
2019-06-21 10:50:00,84.94,85.0,84.86,84.94,82437.0,78.8766,78.9323,78.8023,78.8766,82437.0
2019-06-21 11:00:00,84.94,85.23,84.94,85.08,118741.0,78.8766,79.1459,78.8766,79.0066,118741.0
2019-06-21 11:10:00,85.07,85.19,85.01,85.19,88552.0,78.9973,79.1087,78.9416,79.1087,88552.0
2019-06-21 11:20:00,85.19,85.41,85.19,85.23,114294.0,79.1087,79.313,79.1087,79.1459,114294.0
2019-06-21 11:30:00,85.23,85.41,85.18,85.28,76528.0,79.1459,79.313,79.0995,79.1923,76528.0
2019-06-21 11:40:00,85.27,85.31,85.17,85.23,65507.0,79.183,79.2202,79.0902,79.1459,65507.0
2019-06-21 11:50:00,85.24,85.25,85.11,85.18,30447.0,79.1552,79.1645,79.0345,79.0995,30447.0
2019-06-21 12:00:00,85.17,85.26,85.15,85.19,39820.0,79.0902,79.1737,79.0716,79.1087,39820.0
2019-06-21 12:10:00,85.19,85.2,85.1,85.11,36735.0,79.1087,79.118,79.0252,79.0345,36735.0
2019-06-21 12:20:00,85.11,85.14,85.05,85.13,28196.0,79.0345,79.0623,78.9787,79.053,28196.0
2019-06-21 12:30:00,85.12,85.19,85.08,85.19,38620.0,79.0437,79.1087,79.0066,79.1087,38620.0
2019-06-21 12:40:00,85.19,85.29,85.06,85.25,40712.0,79.1087,79.2016,78.988,79.1645,40712.0
2019-06-21 12:50:00,85.24,85.28,85.22,85.28,40274.0,79.1552,79.1923,79.1366,79.1923,40274.0
2019-06-21 13:00:00,85.29,85.3,85.19,85.2,41310.0,79.2016,79.2109,79.1087,79.118,41310.0
2019-06-21 13:10:00,85.2,85.24,85.06,85.11,27856.0,79.118,79.1552,78.988,79.0345,27856.0
2019-06-21 13:20:00,85.11,85.16,85.06,85.15,37233.0,79.0345,79.0809,78.988,79.0716,37233.0
2019-06-21 13:30:00,85.16,85.18,85.12,85.18,27149.0,79.0809,79.0995,79.0437,79.0995,27149.0
2019-06-21 13:40:00,85.18,85.23,85.16,85.16,41309.0,79.0995,79.1459,79.0809,79.0809,41309.0
2019-06-21 13:50:00,85.17,85.23,85.11,85.23,33404.0,79.0902,79.1459,79.0345,79.1459,33404.0
2019-06-21 14:00:00,85.23,85.35,85.22,85.31,88628.0,79.1459,79.2573,79.1366,79.2202,88628.0
2019-06-21 14:10:00,85.32,85.33,85.22,85.27,75557.0,79.2295,79.2388,79.1366,79.183,75557.0
2019-06-21 14:20:00,85.27,85.34,85.24,85.33,55352.0,79.183,79.248,79.1552,79.2388,55352.0
2019-06-21 14:30:00,85.33,85.42,85.31,85.42,78708.0,79.2388,79.3223,79.2202,79.3223,78708.0
2019-06-21 14:40:00,85.41,85.46,85.41,85.46,54525.0,79.313,79.3595,79.313,79.3595,54525.0
2019-06-21 14:50:00,85.45,85.56,85.45,85.55,82973.0,79.3502,79.4523,79.3502,79.443,82973.0
2019-06-21 15:00:00,85.56,85.69,85.54,85.66,121171.0,79.4523,79.5731,79.4338,79.5452,121171.0
2019-06-21 15:10:00,85.67,85.72,85.57,85.57,83141.0,79.5545,79.6009,79.4616,79.4616,83141.0
2019-06-21 15:20:00,85.57,85.57,85.44,85.48,112513.0,79.4616,79.4616,79.3409,79.378,112513.0
2019-06-21 15:30:00,85.48,85.57,85.37,85.56,191171.0,79.378,79.4616,79.2759,79.4523,191171.0
2019-06-21 15:40:00,85.56,85.67,85.49,85.5,229655.0,79.4523,79.5545,79.3873,79.3966,229655.0
2019-06-21 15:50:00,85.5,85.74,85.48,85.71,936360.0,79.3966,79.6195,79.378,79.5916,936360.0
2019-06-24 09:30:00,86.0,86.85,85.9,86.17,221347.0,79.8609,80.6502,79.7681,80.0188,221347.0
2019-06-24 09:40:00,86.18,86.18,85.73,86.08,134687.0,80.0281,80.0281,79.6102,79.9352,134687.0
2019-06-24 09:50:00,86.08,86.16,85.3,85.39,248582.0,79.9352,80.0095,79.2109,79.2945,248582.0
2019-06-24 10:00:00,85.39,85.82,85.35,85.75,178066.0,79.2945,79.6938,79.2573,79.6288,178066.0
2019-06-24 10:10:00,85.78,85.79,85.67,85.72,83190.0,79.6566,79.6659,79.5545,79.6009,83190.0
2019-06-24 10:20:00,85.73,85.74,85.58,85.7,91983.0,79.6102,79.6195,79.4709,79.5823,91983.0
2019-06-24 10:30:00,85.7,85.72,85.62,85.67,99749.0,79.5823,79.6009,79.508,79.5545,99749.0
2019-06-24 10:40:00,85.67,85.75,85.67,85.75,117053.0,79.5545,79.6288,79.5545,79.6288,117053.0
2019-06-24 10:50:00,85.74,85.82,85.62,85.76,65567.0,79.6195,79.6938,79.508,79.6381,65567.0
2019-06-24 11:00:00,85.76,85.81,85.63,85.65,77023.0,79.6381,79.6845,79.5173,79.5359,77023.0
2019-06-24 11:10:00,85.64,85.68,85.53,85.54,79228.0,79.5266,79.5638,79.4245,79.4338,79228.0
2019-06-24 11:20:00,85.53,85.74,85.53,85.73,61237.0,79.4245,79.6195,79.4245,79.6102,61237.0
2019-06-24 11:30:00,85.72,85.77,85.62,85.76,78408.0,79.6009,79.6473,79.508,79.6381,78408.0
2019-06-24 11:40:00,85.75,85.79,85.63,85.76,106351.0,79.6288,79.6659,79.5173,79.6381,106351.0
2019-06-24 11:50:00,85.76,85.88,85.71,85.74,61198.0,79.6381,79.7495,79.5916,79.6195,61198.0
2019-06-24 12:00:00,85.74,85.78,85.61,85.65,70589.0,79.6195,79.6566,79.4988,79.5359,70589.0
2019-06-24 12:10:00,85.66,85.69,85.57,85.65,48917.0,79.5452,79.5731,79.4616,79.5359,48917.0
2019-06-24 12:20:00,85.65,85.68,85.6,85.68,33846.0,79.5359,79.5638,79.4895,79.5638,33846.0
2019-06-24 12:30:00,85.68,85.72,85.6,85.66,38981.0,79.5638,79.6009,79.4895,79.5452,38981.0
2019-06-24 12:40:00,85.66,85.75,85.63,85.68,54397.0,79.5452,79.6288,79.5173,79.5638,54397.0
2019-06-24 12:50:00,85.68,85.69,85.61,85.62,47857.0,79.5638,79.5731,79.4988,79.508,47857.0
2019-06-24 13:00:00,85.62,85.66,85.55,85.56,59134.0,79.508,79.5452,79.443,79.4523,59134.0
2019-06-24 13:10:00,85.55,85.58,85.51,85.55,55454.0,79.443,79.4709,79.4059,79.443,55454.0
2019-06-24 13:20:00,85.55,85.61,85.5,85.59,46623.0,79.443,79.4988,79.3966,79.4802,46623.0
2019-06-24 13:30:00,85.6,85.69,85.58,85.67,60869.0,79.4895,79.5731,79.4709,79.5545,60869.0
2019-06-24 13:40:00,85.68,85.68,85.45,85.45,49201.0,79.5638,79.5638,79.3502,79.3502,49201.0
2019-06-24 13:50:00,85.45,85.45,85.35,85.44,51418.0,79.3502,79.3502,79.2573,79.3409,51418.0
2019-06-24 14:00:00,85.43,85.47,85.38,85.44,54913.0,79.3316,79.3688,79.2852,79.3409,54913.0
2019-06-24 14:10:00,85.45,85.47,85.35,85.35,45389.0,79.3502,79.3688,79.2573,79.2573,45389.0
2019-06-24 14:20:00,85.35,85.4,85.33,85.38,69198.0,79.2573,79.3038,79.2388,79.2852,69198.0
2019-06-24 14:30:00,85.39,85.42,85.31,85.35,119438.0,79.2945,79.3223,79.2202,79.2573,119438.0
2019-06-24 14:40:00,85.36,85.38,85.23,85.26,65258.0,79.2666,79.2852,79.1459,79.1737,65258.0
2019-06-24 14:50:00,85.27,85.27,85.18,85.19,66536.0,79.183,79.183,79.0995,79.1087,66536.0
2019-06-24 15:00:00,85.2,85.21,85.02,85.03,98238.0,79.118,79.1273,78.9509,78.9602,98238.0
2019-06-24 15:10:00,85.02,85.03,84.8,84.83,167899.0,78.9509,78.9602,78.7466,78.7744,167899.0
2019-06-24 15:20:00,84.83,84.85,84.58,84.59,243584.0,78.7744,78.793,78.5423,78.5516,243584.0
2019-06-24 15:30:00,84.59,84.69,84.38,84.42,270255.0,78.5516,78.6444,78.3566,78.3937,270255.0
2019-06-24 15:40:00,84.42,84.55,84.41,84.48,323889.0,78.3937,78.5144,78.3844,78.4494,323889.0
2019-06-24 15:50:00,84.47,84.56,84.36,84.5,711640.0,78.4401,78.5237,78.338,78.468,711640.0
2019-06-25 09:30:00,84.6,84.69,83.88,84.0,216942.0,78.5609,78.6444,77.8923,78.0037,216942.0
2019-06-25 09:40:00,83.96,83.96,83.73,83.91,127058.0,77.9665,77.9665,77.753,77.9201,127058.0
2019-06-25 09:50:00,83.95,84.46,83.91,84.45,130498.0,77.9573,78.4309,77.9201,78.4216,130498.0
2019-06-25 10:00:00,84.43,84.49,84.28,84.49,124499.0,78.403,78.4587,78.2637,78.4587,124499.0
2019-06-25 10:10:00,84.49,84.49,84.1,84.17,82532.0,78.4587,78.4587,78.0966,78.1616,82532.0
2019-06-25 10:20:00,84.16,84.17,83.95,83.96,74757.0,78.1523,78.1616,77.9573,77.9665,74757.0
2019-06-25 10:30:00,83.95,84.11,83.85,83.86,115711.0,77.9573,78.1058,77.8644,77.8737,115711.0
2019-06-25 10:40:00,83.86,83.91,83.62,83.64,100131.0,77.8737,77.9201,77.6508,77.6694,100131.0
2019-06-25 10:50:00,83.64,83.82,83.59,83.81,107951.0,77.6694,77.8365,77.623,77.8273,107951.0
2019-06-25 11:00:00,83.81,83.83,83.63,83.75,118825.0,77.8273,77.8458,77.6601,77.7715,118825.0
2019-06-25 11:10:00,83.74,83.87,83.69,83.86,77171.0,77.7623,77.883,77.7158,77.8737,77171.0
2019-06-25 11:20:00,83.87,83.87,83.69,83.7,82744.0,77.883,77.883,77.7158,77.7251,82744.0
2019-06-25 11:30:00,83.7,83.76,83.54,83.56,108620.0,77.7251,77.7808,77.5765,77.5951,108620.0
2019-06-25 11:40:00,83.57,83.66,83.43,83.46,100128.0,77.6044,77.688,77.4744,77.5022,100128.0
2019-06-25 11:50:00,83.45,83.48,83.32,83.33,125094.0,77.493,77.5208,77.3722,77.3815,125094.0
2019-06-25 12:00:00,83.32,83.41,83.26,83.32,125605.0,77.3722,77.4558,77.3165,77.3722,125605.0
2019-06-25 12:10:00,83.32,83.34,83.16,83.23,105591.0,77.3722,77.3908,77.2237,77.2887,105591.0
2019-06-25 12:20:00,83.23,83.23,82.99,83.05,173782.0,77.2887,77.2887,77.0658,77.1215,173782.0
2019-06-25 12:30:00,83.05,83.07,82.77,82.78,139901.0,77.1215,77.1401,76.8615,76.8708,139901.0
2019-06-25 12:40:00,82.77,82.79,82.56,82.61,223338.0,76.8615,76.8801,76.6665,76.7129,223338.0
2019-06-25 12:50:00,82.61,82.74,82.5,82.61,116045.0,76.7129,76.8336,76.6108,76.7129,116045.0
2019-06-25 13:00:00,82.62,82.64,82.41,82.64,120381.0,76.7222,76.7408,76.5272,76.7408,120381.0
2019-06-25 13:10:00,82.64,82.76,82.62,82.74,89258.0,76.7408,76.8522,76.7222,76.8336,89258.0
2019-06-25 13:20:00,82.74,82.75,82.45,82.48,167765.0,76.8336,76.8429,76.5643,76.5922,167765.0
2019-06-25 13:30:00,82.47,82.72,82.43,82.57,139037.0,76.5829,76.8151,76.5458,76.6758,139037.0
2019-06-25 13:40:00,82.58,82.63,82.54,82.56,95704.0,76.6851,76.7315,76.6479,76.6665,95704.0
2019-06-25 13:50:00,82.57,82.57,82.47,82.48,86039.0,76.6758,76.6758,76.5829,76.5922,86039.0
2019-06-25 14:00:00,82.48,82.57,82.46,82.57,94776.0,76.5922,76.6758,76.5736,76.6758,94776.0
2019-06-25 14:10:00,82.58,82.58,82.45,82.5,106183.0,76.6851,76.6851,76.5643,76.6108,106183.0
2019-06-25 14:20:00,82.5,82.51,82.35,82.37,102659.0,76.6108,76.6201,76.4715,76.49,102659.0
2019-06-25 14:30:00,82.36,82.37,82.16,82.3,130981.0,76.4808,76.49,76.295,76.425,130981.0
2019-06-25 14:40:00,82.3,82.35,82.2,82.35,124462.0,76.425,76.4715,76.3322,76.4715,124462.0
2019-06-25 14:50:00,82.35,82.4,82.27,82.4,124621.0,76.4715,76.5179,76.3972,76.5179,124621.0
2019-06-25 15:00:00,82.4,82.48,82.38,82.42,133800.0,76.5179,76.5922,76.4993,76.5365,133800.0
2019-06-25 15:10:00,82.42,82.44,82.19,82.27,147940.0,76.5365,76.5551,76.3229,76.3972,147940.0
2019-06-25 15:20:00,82.26,82.52,82.22,82.48,147419.0,76.3879,76.6293,76.3508,76.5922,147419.0
2019-06-25 15:30:00,82.47,82.72,82.44,82.72,190421.0,76.5829,76.8151,76.5551,76.8151,190421.0
2019-06-25 15:40:00,82.72,82.72,82.4,82.48,209114.0,76.8151,76.8151,76.5179,76.5922,209114.0
2019-06-25 15:50:00,82.48,82.66,82.41,82.61,531082.0,76.5922,76.7593,76.5272,76.7129,531082.0
2019-06-26 09:30:00,83.15,83.23,82.81,83.16,237618.0,77.2144,77.2887,76.8986,77.2237,237618.0
2019-06-26 09:40:00,83.14,83.28,82.93,83.14,166199.0,77.2051,77.3351,77.0101,77.2051,166199.0
2019-06-26 09:50:00,83.17,83.21,82.96,83.21,168850.0,77.2329,77.2701,77.0379,77.2701,168850.0
2019-06-26 10:00:00,83.22,83.28,82.99,83.11,125545.0,77.2794,77.3351,77.0658,77.1772,125545.0
2019-06-26 10:10:00,83.11,83.16,82.91,82.92,90643.0,77.1772,77.2237,76.9915,77.0008,90643.0
2019-06-26 10:20:00,82.93,83.19,82.92,83.17,134445.0,77.0101,77.2515,77.0008,77.2329,134445.0
2019-06-26 10:30:00,83.17,83.34,83.14,83.25,68332.0,77.2329,77.3908,77.2051,77.3072,68332.0
2019-06-26 10:40:00,83.26,83.48,83.25,83.43,80026.0,77.3165,77.5208,77.3072,77.4744,80026.0
2019-06-26 10:50:00,83.44,83.49,83.28,83.43,99156.0,77.4837,77.5301,77.3351,77.4744,99156.0
2019-06-26 11:00:00,83.43,83.55,83.4,83.51,74058.0,77.4744,77.5858,77.4465,77.5487,74058.0
2019-06-26 11:10:00,83.5,83.65,83.47,83.47,112401.0,77.5394,77.6787,77.5115,77.5115,112401.0
2019-06-26 11:20:00,83.48,83.69,83.47,83.68,90471.0,77.5208,77.7158,77.5115,77.7065,90471.0
2019-06-26 11:30:00,83.69,83.69,83.3,83.33,103743.0,77.7158,77.7158,77.3537,77.3815,103743.0
2019-06-26 11:40:00,83.34,83.34,83.18,83.2,89611.0,77.3908,77.3908,77.2422,77.2608,89611.0
2019-06-26 11:50:00,83.21,83.4,83.17,83.38,91684.0,77.2701,77.4465,77.2329,77.428,91684.0
2019-06-26 12:00:00,83.39,83.4,83.18,83.21,76914.0,77.4372,77.4465,77.2422,77.2701,76914.0
2019-06-26 12:10:00,83.21,83.3,83.16,83.2,62822.0,77.2701,77.3537,77.2237,77.2608,62822.0
2019-06-26 12:20:00,83.2,83.23,83.09,83.21,77147.0,77.2608,77.2887,77.1587,77.2701,77147.0
2019-06-26 12:30:00,83.2,83.41,83.2,83.37,50063.0,77.2608,77.4558,77.2608,77.4187,50063.0
2019-06-26 12:40:00,83.37,83.39,83.24,83.24,38653.0,77.4187,77.4372,77.2979,77.2979,38653.0
2019-06-26 12:50:00,83.24,83.29,83.2,83.27,37560.0,77.2979,77.3444,77.2608,77.3258,37560.0
2019-06-26 13:00:00,83.27,83.28,83.15,83.15,35693.0,77.3258,77.3351,77.2144,77.2144,35693.0
2019-06-26 13:10:00,83.15,83.23,83.14,83.17,33707.0,77.2144,77.2887,77.2051,77.2329,33707.0
2019-06-26 13:20:00,83.16,83.29,83.16,83.16,49071.0,77.2237,77.3444,77.2237,77.2237,49071.0
2019-06-26 13:30:00,83.17,83.19,82.96,82.99,66567.0,77.2329,77.2515,77.0379,77.0658,66567.0
2019-06-26 13:40:00,83.0,83.0,82.78,82.8,108701.0,77.0751,77.0751,76.8708,76.8894,108701.0
2019-06-26 13:50:00,82.8,82.81,82.71,82.75,91217.0,76.8894,76.8986,76.8058,76.8429,91217.0
2019-06-26 14:00:00,82.75,82.78,82.56,82.65,102962.0,76.8429,76.8708,76.6665,76.7501,102962.0
2019-06-26 14:10:00,82.65,82.66,82.6,82.64,81577.0,76.7501,76.7593,76.7036,76.7408,81577.0
2019-06-26 14:20:00,82.65,82.78,82.64,82.65,97563.0,76.7501,76.8708,76.7408,76.7501,97563.0
2019-06-26 14:30:00,82.65,82.66,82.44,82.5,134438.0,76.7501,76.7593,76.5551,76.6108,134438.0
2019-06-26 14:40:00,82.5,82.59,82.48,82.57,85634.0,76.6108,76.6943,76.5922,76.6758,85634.0
2019-06-26 14:50:00,82.57,82.73,82.57,82.68,87226.0,76.6758,76.8244,76.6758,76.7779,87226.0
2019-06-26 15:00:00,82.69,82.72,82.58,82.68,88411.0,76.7872,76.8151,76.6851,76.7779,88411.0
2019-06-26 15:10:00,82.67,82.7,82.64,82.66,72248.0,76.7686,76.7965,76.7408,76.7593,72248.0
2019-06-26 15:20:00,82.66,82.68,82.56,82.62,74957.0,76.7593,76.7779,76.6665,76.7222,74957.0
2019-06-26 15:30:00,82.61,82.62,82.56,82.6,108109.0,76.7129,76.7222,76.6665,76.7036,108109.0
2019-06-26 15:40:00,82.61,82.72,82.6,82.7,178395.0,76.7129,76.8151,76.7036,76.7965,178395.0
2019-06-26 15:50:00,82.71,82.72,82.5,82.52,536612.0,76.8058,76.8151,76.6108,76.6293,536612.0
2019-06-27 09:30:00,82.93,83.59,82.93,83.45,285012.0,77.0101,77.623,77.0101,77.493,285012.0
2019-06-27 09:40:00,83.44,83.55,83.28,83.33,193826.0,77.4837,77.5858,77.3351,77.3815,193826.0
2019-06-27 09:50:00,83.34,83.47,83.25,83.27,120415.0,77.3908,77.5115,77.3072,77.3258,120415.0
2019-06-27 10:00:00,83.27,83.32,83.03,83.29,128985.0,77.3258,77.3722,77.1029,77.3444,128985.0
2019-06-27 10:10:00,83.27,83.46,83.26,83.37,184905.0,77.3258,77.5022,77.3165,77.4187,184905.0
2019-06-27 10:20:00,83.37,83.4,83.23,83.31,83729.0,77.4187,77.4465,77.2887,77.3629,83729.0
2019-06-27 10:30:00,83.3,83.47,83.27,83.35,178501.0,77.3537,77.5115,77.3258,77.4001,178501.0
2019-06-27 10:40:00,83.34,83.5,83.31,83.47,113381.0,77.3908,77.5394,77.3629,77.5115,113381.0
2019-06-27 10:50:00,83.46,83.46,83.34,83.38,199649.0,77.5022,77.5022,77.3908,77.428,199649.0
2019-06-27 11:00:00,83.37,83.45,83.36,83.43,190968.0,77.4187,77.493,77.4094,77.4744,190968.0
2019-06-27 11:10:00,83.44,83.53,83.31,83.41,189996.0,77.4837,77.5672,77.3629,77.4558,189996.0
2019-06-27 11:20:00,83.41,83.44,83.17,83.21,146987.0,77.4558,77.4837,77.2329,77.2701,146987.0
2019-06-27 11:30:00,83.21,83.35,83.18,83.34,71017.0,77.2701,77.4001,77.2422,77.3908,71017.0
2019-06-27 11:40:00,83.34,83.36,83.25,83.27,99164.0,77.3908,77.4094,77.3072,77.3258,99164.0
2019-06-27 11:50:00,83.28,83.32,83.2,83.25,79848.0,77.3351,77.3722,77.2608,77.3072,79848.0
2019-06-27 12:00:00,83.25,83.37,83.23,83.35,77408.0,77.3072,77.4187,77.2887,77.4001,77408.0
2019-06-27 12:10:00,83.35,83.46,83.34,83.38,59017.0,77.4001,77.5022,77.3908,77.428,59017.0
2019-06-27 12:20:00,83.38,83.41,83.29,83.29,64178.0,77.428,77.4558,77.3444,77.3444,64178.0
2019-06-27 12:30:00,83.29,83.44,83.28,83.41,160981.0,77.3444,77.4837,77.3351,77.4558,160981.0
2019-06-27 12:40:00,83.4,83.42,83.28,83.3,55207.0,77.4465,77.4651,77.3351,77.3537,55207.0
2019-06-27 12:50:00,83.3,83.3,83.2,83.25,61954.0,77.3537,77.3537,77.2608,77.3072,61954.0
2019-06-27 13:00:00,83.25,83.25,83.06,83.08,170467.0,77.3072,77.3072,77.1308,77.1494,170467.0
2019-06-27 13:10:00,83.08,83.17,83.07,83.15,76471.0,77.1494,77.2329,77.1401,77.2144,76471.0
2019-06-27 13:20:00,83.14,83.26,83.13,83.26,78306.0,77.2051,77.3165,77.1958,77.3165,78306.0
2019-06-27 13:30:00,83.26,83.29,83.18,83.23,88629.0,77.3165,77.3444,77.2422,77.2887,88629.0
2019-06-27 13:40:00,83.22,83.45,83.22,83.33,118014.0,77.2794,77.493,77.2794,77.3815,118014.0
2019-06-27 13:50:00,83.32,83.34,83.25,83.3,66203.0,77.3722,77.3908,77.3072,77.3537,66203.0
2019-06-27 14:00:00,83.29,83.36,83.28,83.32,78145.0,77.3444,77.4094,77.3351,77.3722,78145.0
2019-06-27 14:10:00,83.31,83.47,83.3,83.39,226230.0,77.3629,77.5115,77.3537,77.4372,226230.0
2019-06-27 14:20:00,83.4,83.43,83.3,83.38,146312.0,77.4465,77.4744,77.3537,77.428,146312.0
2019-06-27 14:30:00,83.38,83.68,83.36,83.66,162231.0,77.428,77.7065,77.4094,77.688,162231.0
2019-06-27 14:40:00,83.67,83.77,83.64,83.73,251709.0,77.6972,77.7901,77.6694,77.753,251709.0
2019-06-27 14:50:00,83.73,83.75,83.56,83.59,134139.0,77.753,77.7715,77.5951,77.623,134139.0
2019-06-27 15:00:00,83.6,83.64,83.44,83.45,141225.0,77.6322,77.6694,77.4837,77.493,141225.0
2019-06-27 15:10:00,83.45,83.63,83.45,83.53,206923.0,77.493,77.6601,77.493,77.5672,206923.0
2019-06-27 15:20:00,83.55,83.6,83.5,83.57,229181.0,77.5858,77.6322,77.5394,77.6044,229181.0
2019-06-27 15:30:00,83.57,83.71,83.47,83.65,298324.0,77.6044,77.7344,77.5115,77.6787,298324.0
2019-06-27 15:40:00,83.66,83.75,83.63,83.67,333690.0,77.688,77.7715,77.6601,77.6972,333690.0
2019-06-27 15:50:00,83.68,83.69,83.48,83.56,1038989.0,77.7065,77.7158,77.5208,77.5951,1038989.0
2019-06-28 09:30:00,83.99,84.75,83.12,83.17,1258678.0,77.9944,78.7002,77.1865,77.2329,1258678.0
2019-06-28 09:40:00,83.11,83.97,83.11,83.95,666513.0,77.1772,77.9758,77.1772,77.9573,666513.0
2019-06-28 09:50:00,83.97,84.48,83.93,84.48,463778.0,77.9758,78.4494,77.9387,78.4494,463778.0
2019-06-28 10:00:00,84.46,84.62,83.71,83.79,417524.0,78.4309,78.5794,77.7344,77.8087,417524.0
2019-06-28 10:10:00,83.77,84.1,83.76,83.93,217675.0,77.7901,78.0966,77.7808,77.9387,217675.0
2019-06-28 10:20:00,83.92,84.06,83.66,84.05,240840.0,77.9294,78.0594,77.688,78.0501,240840.0
2019-06-28 10:30:00,84.06,84.3,84.01,84.03,209463.0,78.0594,78.2823,78.013,78.0316,209463.0
2019-06-28 10:40:00,84.04,84.05,83.87,83.91,150698.0,78.0408,78.0501,77.883,77.9201,150698.0
2019-06-28 10:50:00,83.92,84.1,83.86,83.99,112060.0,77.9294,78.0966,77.8737,77.9944,112060.0
2019-06-28 11:00:00,83.98,83.98,83.69,83.75,260794.0,77.9851,77.9851,77.7158,77.7715,260794.0
2019-06-28 11:10:00,83.74,83.77,83.28,83.29,230617.0,77.7623,77.7901,77.3351,77.3444,230617.0
2019-06-28 11:20:00,83.3,83.46,83.1,83.43,326038.0,77.3537,77.5022,77.1679,77.4744,326038.0
2019-06-28 11:30:00,83.42,83.44,83.04,83.06,163081.0,77.4651,77.4837,77.1122,77.1308,163081.0
2019-06-28 11:40:00,83.06,83.15,83.0,83.05,140631.0,77.1308,77.2144,77.0751,77.1215,140631.0
2019-06-28 11:50:00,83.04,83.07,82.76,82.78,168308.0,77.1122,77.1401,76.8522,76.8708,168308.0
2019-06-28 12:00:00,82.79,82.94,82.67,82.92,178948.0,76.8801,77.0194,76.7686,77.0008,178948.0
2019-06-28 12:10:00,82.91,83.16,82.9,83.16,284727.0,76.9915,77.2237,76.9822,77.2237,284727.0
2019-06-28 12:20:00,83.14,83.34,83.13,83.32,102934.0,77.2051,77.3908,77.1958,77.3722,102934.0
2019-06-28 12:30:00,83.33,83.34,83.16,83.27,63140.0,77.3815,77.3908,77.2237,77.3258,63140.0
2019-06-28 12:40:00,83.27,83.28,83.16,83.16,59643.0,77.3258,77.3351,77.2237,77.2237,59643.0
2019-06-28 12:50:00,83.17,83.33,83.16,83.27,56086.0,77.2329,77.3815,77.2237,77.3258,56086.0
2019-06-28 13:00:00,83.28,83.44,83.27,83.41,79660.0,77.3351,77.4837,77.3258,77.4558,79660.0
2019-06-28 13:10:00,83.41,83.52,83.31,83.51,84018.0,77.4558,77.558,77.3629,77.5487,84018.0
2019-06-28 13:20:00,83.51,83.69,83.44,83.65,113125.0,77.5487,77.7158,77.4837,77.6787,113125.0
2019-06-28 13:30:00,83.65,83.67,83.56,83.61,65476.0,77.6787,77.6972,77.5951,77.6415,65476.0
2019-06-28 13:40:00,83.61,83.63,83.52,83.61,77019.0,77.6415,77.6601,77.558,77.6415,77019.0
2019-06-28 13:50:00,83.6,83.6,83.47,83.57,46429.0,77.6322,77.6322,77.5115,77.6044,46429.0
2019-06-28 14:00:00,83.57,83.66,83.57,83.66,68468.0,77.6044,77.688,77.6044,77.688,68468.0
2019-06-28 14:10:00,83.65,83.73,83.59,83.72,83950.0,77.6787,77.753,77.623,77.7437,83950.0
2019-06-28 14:20:00,83.72,83.77,83.65,83.71,69393.0,77.7437,77.7901,77.6787,77.7344,69393.0
2019-06-28 14:30:00,83.71,83.8,83.71,83.75,87779.0,77.7344,77.818,77.7344,77.7715,87779.0
2019-06-28 14:40:00,83.74,83.78,83.6,83.61,95283.0,77.7623,77.7994,77.6322,77.6415,95283.0
2019-06-28 14:50:00,83.6,83.61,83.47,83.53,88381.0,77.6322,77.6415,77.5115,77.5672,88381.0
2019-06-28 15:00:00,83.53,83.58,83.51,83.56,57639.0,77.5672,77.6137,77.5487,77.5951,57639.0
2019-06-28 15:10:00,83.56,83.67,83.48,83.5,135467.0,77.5951,77.6972,77.5208,77.5394,135467.0
2019-06-28 15:20:00,83.49,83.51,83.38,83.42,108795.0,77.5301,77.5487,77.428,77.4651,108795.0
2019-06-28 15:30:00,83.42,83.6,83.39,83.59,137637.0,77.4651,77.6322,77.4372,77.623,137637.0
2019-06-28 15:40:00,83.6,83.63,83.54,83.56,262396.0,77.6322,77.6601,77.5765,77.5951,262396.0
2019-06-28 15:50:00,83.56,84.09,83.55,83.84,1126897.0,77.5951,78.0873,77.5858,77.8551,1126897.0
2019-07-01 09:30:00,85.0,85.86,84.9,85.74,595568.0,78.9323,79.7309,78.8394,79.6195,595568.0
2019-07-01 09:40:00,85.76,86.09,85.63,85.77,248791.0,79.6381,79.9445,79.5173,79.6473,248791.0
2019-07-01 09:50:00,85.79,86.13,85.74,86.02,170255.0,79.6659,79.9816,79.6195,79.8795,170255.0
2019-07-01 10:00:00,86.04,86.28,85.88,86.06,238059.0,79.8981,80.1209,79.7495,79.9166,238059.0
2019-07-01 10:10:00,86.05,86.06,85.78,85.95,175805.0,79.9074,79.9166,79.6566,79.8145,175805.0
2019-07-01 10:20:00,85.96,86.06,85.69,85.73,208779.0,79.8238,79.9166,79.5731,79.6102,208779.0
2019-07-01 10:30:00,85.74,85.84,85.55,85.84,162180.0,79.6195,79.7123,79.443,79.7123,162180.0
2019-07-01 10:40:00,85.84,85.88,85.61,85.7,103289.0,79.7123,79.7495,79.4988,79.5823,103289.0
2019-07-01 10:50:00,85.69,85.83,85.68,85.8,85371.0,79.5731,79.7031,79.5638,79.6752,85371.0
2019-07-01 11:00:00,85.8,85.86,85.75,85.77,112155.0,79.6752,79.7309,79.6288,79.6473,112155.0
2019-07-01 11:10:00,85.77,85.78,85.63,85.76,90663.0,79.6473,79.6566,79.5173,79.6381,90663.0
2019-07-01 11:20:00,85.75,85.84,85.39,85.51,134470.0,79.6288,79.7123,79.2945,79.4059,134470.0
2019-07-01 11:30:00,85.51,85.67,85.45,85.66,127316.0,79.4059,79.5545,79.3502,79.5452,127316.0
2019-07-01 11:40:00,85.66,85.67,85.46,85.55,104639.0,79.5452,79.5545,79.3595,79.443,104639.0
2019-07-01 11:50:00,85.55,85.71,85.55,85.67,98229.0,79.443,79.5916,79.443,79.5545,98229.0
2019-07-01 12:00:00,85.67,85.79,85.65,85.68,60829.0,79.5545,79.6659,79.5359,79.5638,60829.0
2019-07-01 12:10:00,85.68,85.74,85.65,85.67,80307.0,79.5638,79.6195,79.5359,79.5545,80307.0
2019-07-01 12:20:00,85.68,85.72,85.58,85.63,82062.0,79.5638,79.6009,79.4709,79.5173,82062.0
2019-07-01 12:30:00,85.63,85.64,85.44,85.47,59589.0,79.5173,79.5266,79.3409,79.3688,59589.0
2019-07-01 12:40:00,85.46,85.54,85.46,85.52,46951.0,79.3595,79.4338,79.3595,79.4152,46951.0
2019-07-01 12:50:00,85.51,85.56,85.4,85.48,68661.0,79.4059,79.4523,79.3038,79.378,68661.0
2019-07-01 13:00:00,85.48,85.61,85.45,85.59,72135.0,79.378,79.4988,79.3502,79.4802,72135.0
2019-07-01 13:10:00,85.59,85.64,85.52,85.59,80822.0,79.4802,79.5266,79.4152,79.4802,80822.0
2019-07-01 13:20:00,85.58,85.68,85.5,85.67,70594.0,79.4709,79.5638,79.3966,79.5545,70594.0
2019-07-01 13:30:00,85.67,85.75,85.61,85.73,65081.0,79.5545,79.6288,79.4988,79.6102,65081.0
2019-07-01 13:40:00,85.73,85.8,85.68,85.76,62680.0,79.6102,79.6752,79.5638,79.6381,62680.0
2019-07-01 13:50:00,85.76,85.77,85.71,85.72,66532.0,79.6381,79.6473,79.5916,79.6009,66532.0
2019-07-01 14:00:00,85.73,85.74,85.66,85.66,129117.0,79.6102,79.6195,79.5452,79.5452,129117.0
2019-07-01 14:10:00,85.67,85.71,85.54,85.59,88114.0,79.5545,79.5916,79.4338,79.4802,88114.0
2019-07-01 14:20:00,85.6,85.62,85.34,85.35,65901.0,79.4895,79.508,79.248,79.2573,65901.0
2019-07-01 14:30:00,85.35,85.49,85.28,85.48,84842.0,79.2573,79.3873,79.1923,79.378,84842.0
2019-07-01 14:40:00,85.47,85.5,85.46,85.5,65939.0,79.3688,79.3966,79.3595,79.3966,65939.0
2019-07-01 14:50:00,85.49,85.53,85.4,85.41,57328.0,79.3873,79.4245,79.3038,79.313,57328.0
2019-07-01 15:00:00,85.41,85.51,85.37,85.45,76075.0,79.313,79.4059,79.2759,79.3502,76075.0
2019-07-01 15:10:00,85.45,85.53,85.44,85.5,102298.0,79.3502,79.4245,79.3409,79.3966,102298.0
2019-07-01 15:20:00,85.49,85.52,85.41,85.43,138536.0,79.3873,79.4152,79.313,79.3316,138536.0
2019-07-01 15:30:00,85.43,85.46,85.27,85.35,142456.0,79.3316,79.3595,79.183,79.2573,142456.0
2019-07-01 15:40:00,85.34,85.43,85.31,85.36,133735.0,79.248,79.3316,79.2202,79.2666,133735.0
2019-07-01 15:50:00,85.36,85.53,85.31,85.43,481075.0,79.2666,79.4245,79.2202,79.3316,481075.0
2019-07-02 09:30:00,85.36,85.47,84.82,85.17,321887.0,79.2666,79.3688,78.7652,79.0902,321887.0
2019-07-02 09:40:00,85.19,85.19,84.85,84.88,107066.0,79.1087,79.1087,78.793,78.8209,107066.0
2019-07-02 09:50:00,84.88,85.08,84.85,84.91,148336.0,78.8209,79.0066,78.793,78.8487,148336.0
2019-07-02 10:00:00,84.88,85.02,84.86,84.99,120504.0,78.8209,78.9509,78.8023,78.923,120504.0
2019-07-02 10:10:00,84.98,85.13,84.96,85.05,116883.0,78.9137,79.053,78.8952,78.9787,116883.0
2019-07-02 10:20:00,85.05,85.07,84.93,85.07,87774.0,78.9787,78.9973,78.8673,78.9973,87774.0
2019-07-02 10:30:00,85.07,85.19,85.01,85.02,87038.0,78.9973,79.1087,78.9416,78.9509,87038.0
2019-07-02 10:40:00,85.01,85.23,85.01,85.23,85342.0,78.9416,79.1459,78.9416,79.1459,85342.0
2019-07-02 10:50:00,85.22,85.3,85.15,85.3,160139.0,79.1366,79.2109,79.0716,79.2109,160139.0
2019-07-02 11:00:00,85.28,85.35,85.21,85.29,84381.0,79.1923,79.2573,79.1273,79.2016,84381.0
2019-07-02 11:10:00,85.29,85.31,85.16,85.19,112699.0,79.2016,79.2202,79.0809,79.1087,112699.0
2019-07-02 11:20:00,85.19,85.24,85.07,85.07,63249.0,79.1087,79.1552,78.9973,78.9973,63249.0
2019-07-02 11:30:00,85.06,85.08,84.91,84.92,75147.0,78.988,79.0066,78.8487,78.858,75147.0
2019-07-02 11:40:00,84.91,84.97,84.86,84.92,73717.0,78.8487,78.9044,78.8023,78.858,73717.0
2019-07-02 11:50:00,84.92,85.03,84.92,84.97,53688.0,78.858,78.9602,78.858,78.9044,53688.0
2019-07-02 12:00:00,84.96,84.99,84.88,84.96,71568.0,78.8952,78.923,78.8209,78.8952,71568.0
2019-07-02 12:10:00,84.96,84.97,84.86,84.93,48139.0,78.8952,78.9044,78.8023,78.8673,48139.0
2019-07-02 12:20:00,84.92,84.93,84.72,84.78,87119.0,78.858,78.8673,78.6723,78.728,87119.0
2019-07-02 12:30:00,84.79,84.8,84.45,84.51,144460.0,78.7373,78.7466,78.4216,78.4773,144460.0
2019-07-02 12:40:00,84.5,84.52,84.39,84.48,79127.0,78.468,78.4866,78.3659,78.4494,79127.0
2019-07-02 12:50:00,84.47,84.51,84.23,84.24,84205.0,78.4401,78.4773,78.2173,78.2266,84205.0
2019-07-02 13:00:00,84.25,84.39,84.24,84.31,77715.0,78.2358,78.3659,78.2266,78.2916,77715.0
2019-07-02 13:10:00,84.31,84.36,84.22,84.34,92227.0,78.2916,78.338,78.208,78.3194,92227.0
2019-07-02 13:20:00,84.34,84.56,84.31,84.56,54752.0,78.3194,78.5237,78.2916,78.5237,54752.0
2019-07-02 13:30:00,84.56,84.6,84.49,84.56,42128.0,78.5237,78.5609,78.4587,78.5237,42128.0
2019-07-02 13:40:00,84.54,84.55,84.45,84.46,34713.0,78.5051,78.5144,78.4216,78.4309,34713.0
2019-07-02 13:50:00,84.47,84.54,84.45,84.54,47783.0,78.4401,78.5051,78.4216,78.5051,47783.0
2019-07-02 14:00:00,84.54,84.64,84.49,84.58,75997.0,78.5051,78.598,78.4587,78.5423,75997.0
2019-07-02 14:10:00,84.57,84.63,84.56,84.56,40489.0,78.533,78.5887,78.5237,78.5237,40489.0
2019-07-02 14:20:00,84.56,84.64,84.53,84.62,40034.0,78.5237,78.598,78.4959,78.5794,40034.0
2019-07-02 14:30:00,84.62,84.68,84.53,84.54,52795.0,78.5794,78.6352,78.4959,78.5051,52795.0
2019-07-02 14:40:00,84.53,84.64,84.53,84.59,127874.0,78.4959,78.598,78.4959,78.5516,127874.0
2019-07-02 14:50:00,84.6,84.67,84.59,84.65,71582.0,78.5609,78.6259,78.5516,78.6073,71582.0
2019-07-02 15:00:00,84.64,84.77,84.64,84.77,69139.0,78.598,78.7187,78.598,78.7187,69139.0
2019-07-02 15:10:00,84.76,84.83,84.65,84.77,83603.0,78.7094,78.7744,78.6073,78.7187,83603.0
2019-07-02 15:20:00,84.78,84.84,84.7,84.7,105037.0,78.728,78.7837,78.6537,78.6537,105037.0
2019-07-02 15:30:00,84.7,84.8,84.69,84.73,102574.0,78.6537,78.7466,78.6444,78.6816,102574.0
2019-07-02 15:40:00,84.72,84.76,84.61,84.65,140345.0,78.6723,78.7094,78.5701,78.6073,140345.0
2019-07-02 15:50:00,84.65,84.99,84.63,84.95,722646.0,78.6073,78.923,78.5887,78.8859,722646.0
2019-07-03 09:30:00,85.33,85.83,85.12,85.38,288504.0,79.2388,79.7031,79.0437,79.2852,288504.0
2019-07-03 09:40:00,85.39,85.73,85.39,85.69,199058.0,79.2945,79.6102,79.2945,79.5731,199058.0
2019-07-03 09:50:00,85.68,85.86,85.63,85.85,180774.0,79.5638,79.7309,79.5173,79.7216,180774.0
2019-07-03 10:00:00,85.84,86.16,85.81,86.16,258543.0,79.7123,80.0095,79.6845,80.0095,258543.0
2019-07-03 10:10:00,86.17,86.18,86.01,86.04,113339.0,80.0188,80.0281,79.8702,79.8981,113339.0
2019-07-03 10:20:00,86.02,86.1,85.97,85.98,121655.0,79.8795,79.9538,79.8331,79.8424,121655.0
2019-07-03 10:30:00,85.98,86.16,85.97,86.15,99291.0,79.8424,80.0095,79.8331,80.0002,99291.0
2019-07-03 10:40:00,86.15,86.15,86.01,86.07,113063.0,80.0002,80.0002,79.8702,79.9259,113063.0
2019-07-03 10:50:00,86.06,86.15,86.01,86.15,81850.0,79.9166,80.0002,79.8702,80.0002,81850.0
2019-07-03 11:00:00,86.14,86.2,86.02,86.07,84214.0,79.9909,80.0466,79.8795,79.9259,84214.0
2019-07-03 11:10:00,86.06,86.09,85.99,86.03,90099.0,79.9166,79.9445,79.8516,79.8888,90099.0
2019-07-03 11:20:00,86.03,86.15,85.97,86.03,103281.0,79.8888,80.0002,79.8331,79.8888,103281.0
2019-07-03 11:30:00,86.03,86.14,85.96,86.09,98874.0,79.8888,79.9909,79.8238,79.9445,98874.0
2019-07-03 11:40:00,86.08,86.18,86.02,86.13,114012.0,79.9352,80.0281,79.8795,79.9816,114012.0
2019-07-03 11:50:00,86.12,86.13,86.02,86.07,80569.0,79.9724,79.9816,79.8795,79.9259,80569.0
2019-07-03 12:00:00,86.06,86.28,86.06,86.25,99813.0,79.9166,80.1209,79.9166,80.0931,99813.0
2019-07-03 12:10:00,86.25,86.3,86.15,86.23,87536.0,80.0931,80.1395,80.0002,80.0745,87536.0
2019-07-03 12:20:00,86.22,86.27,86.13,86.22,161971.0,80.0652,80.1116,79.9816,80.0652,161971.0
2019-07-03 12:30:00,86.22,86.25,86.09,86.16,118702.0,80.0652,80.0931,79.9445,80.0095,118702.0
2019-07-03 12:40:00,86.16,86.2,86.05,86.11,134999.0,80.0095,80.0466,79.9074,79.9631,134999.0
2019-07-03 12:50:00,86.1,86.2,86.01,86.18,263014.0,79.9538,80.0466,79.8702,80.0281,263014.0
2019-07-05 09:30:00,85.8,86.69,85.63,86.61,345067.0,79.6752,80.5017,79.5173,80.4274,345067.0
2019-07-05 09:40:00,86.59,86.63,86.24,86.36,99016.0,80.4088,80.446,80.0838,80.1952,99016.0
2019-07-05 09:50:00,86.38,86.43,86.22,86.24,80284.0,80.2138,80.2602,80.0652,80.0838,80284.0
2019-07-05 10:00:00,86.23,86.32,86.16,86.22,101347.0,80.0745,80.1581,80.0095,80.0652,101347.0
2019-07-05 10:10:00,86.2,86.22,86.01,86.04,67299.0,80.0466,80.0652,79.8702,79.8981,67299.0
2019-07-05 10:20:00,86.04,86.07,85.9,85.94,62964.0,79.8981,79.9259,79.7681,79.8052,62964.0
2019-07-05 10:30:00,85.94,85.94,85.57,85.57,60012.0,79.8052,79.8052,79.4616,79.4616,60012.0
2019-07-05 10:40:00,85.56,85.76,85.42,85.76,83597.0,79.4523,79.6381,79.3223,79.6381,83597.0
2019-07-05 10:50:00,85.75,85.95,85.74,85.95,64525.0,79.6288,79.8145,79.6195,79.8145,64525.0
2019-07-05 11:00:00,85.95,86.14,85.91,86.13,67593.0,79.8145,79.9909,79.7773,79.9816,67593.0
2019-07-05 11:10:00,86.13,86.27,86.12,86.26,59351.0,79.9816,80.1116,79.9724,80.1024,59351.0
2019-07-05 11:20:00,86.25,86.44,86.19,86.38,63075.0,80.0931,80.2695,80.0374,80.2138,63075.0
2019-07-05 11:30:00,86.38,86.5,86.35,86.47,44591.0,80.2138,80.3252,80.1859,80.2974,44591.0
2019-07-05 11:40:00,86.47,86.47,86.34,86.39,56599.0,80.2974,80.2974,80.1767,80.2231,56599.0
2019-07-05 11:50:00,86.39,86.43,86.28,86.42,60286.0,80.2231,80.2602,80.1209,80.2509,60286.0
2019-07-05 12:00:00,86.41,86.52,86.36,86.49,45662.0,80.2417,80.3438,80.1952,80.3159,45662.0
2019-07-05 12:10:00,86.49,86.75,86.46,86.74,78410.0,80.3159,80.5574,80.2881,80.5481,78410.0
2019-07-05 12:20:00,86.73,86.75,86.65,86.69,41761.0,80.5388,80.5574,80.4645,80.5017,41761.0
2019-07-05 12:30:00,86.68,86.73,86.66,86.68,43260.0,80.4924,80.5388,80.4738,80.4924,43260.0
2019-07-05 12:40:00,86.67,86.7,86.59,86.61,36481.0,80.4831,80.511,80.4088,80.4274,36481.0
2019-07-05 12:50:00,86.6,86.71,86.56,86.59,48872.0,80.4181,80.5202,80.3809,80.4088,48872.0
2019-07-05 13:00:00,86.61,86.69,86.56,86.65,37209.0,80.4274,80.5017,80.3809,80.4645,37209.0
2019-07-05 13:10:00,86.65,86.67,86.58,86.66,31541.0,80.4645,80.4831,80.3995,80.4738,31541.0
2019-07-05 13:20:00,86.67,86.7,86.6,86.62,71694.0,80.4831,80.511,80.4181,80.4367,71694.0
2019-07-05 13:30:00,86.62,86.77,86.61,86.7,57154.0,80.4367,80.576,80.4274,80.511,57154.0
2019-07-05 13:40:00,86.71,86.71,86.63,86.7,34063.0,80.5202,80.5202,80.446,80.511,34063.0
2019-07-05 13:50:00,86.69,86.71,86.64,86.7,32688.0,80.5017,80.5202,80.4552,80.511,32688.0
2019-07-05 14:00:00,86.69,86.8,86.68,86.73,60839.0,80.5017,80.6038,80.4924,80.5388,60839.0
2019-07-05 14:10:00,86.73,86.73,86.6,86.65,46256.0,80.5388,80.5388,80.4181,80.4645,46256.0
2019-07-05 14:20:00,86.65,86.67,86.61,86.61,41578.0,80.4645,80.4831,80.4274,80.4274,41578.0
2019-07-05 14:30:00,86.62,86.71,86.61,86.66,58335.0,80.4367,80.5202,80.4274,80.4738,58335.0
2019-07-05 14:40:00,86.66,86.76,86.65,86.76,44447.0,80.4738,80.5667,80.4645,80.5667,44447.0
2019-07-05 14:50:00,86.77,86.9,86.73,86.9,60044.0,80.576,80.6967,80.5388,80.6967,60044.0
2019-07-05 15:00:00,86.9,86.91,86.74,86.79,58185.0,80.6967,80.706,80.5481,80.5945,58185.0
2019-07-05 15:10:00,86.79,86.81,86.67,86.75,52014.0,80.5945,80.6131,80.4831,80.5574,52014.0
2019-07-05 15:20:00,86.75,86.81,86.74,86.81,50776.0,80.5574,80.6131,80.5481,80.6131,50776.0
2019-07-05 15:30:00,86.81,86.83,86.67,86.7,100577.0,80.6131,80.6317,80.4831,80.511,100577.0
2019-07-05 15:40:00,86.69,86.76,86.66,86.71,109657.0,80.5017,80.5667,80.4738,80.5202,109657.0
2019-07-05 15:50:00,86.71,86.88,86.67,86.88,492249.0,80.5202,80.6781,80.4831,80.6781,492249.0
2019-07-08 09:30:00,86.06,86.69,85.97,86.47,241733.0,79.9166,80.5017,79.8331,80.2974,241733.0
2019-07-08 09:40:00,86.5,86.96,86.45,86.91,82390.0,80.3252,80.7524,80.2788,80.706,82390.0
2019-07-08 09:50:00,86.93,87.16,86.75,87.05,213445.0,80.7245,80.9381,80.5574,80.836,213445.0
2019-07-08 10:00:00,87.03,87.39,87.0,87.33,116735.0,80.8174,81.1517,80.7895,81.096,116735.0
2019-07-08 10:10:00,87.32,87.67,87.21,87.51,189471.0,81.0867,81.4117,80.9845,81.2631,189471.0
2019-07-08 10:20:00,87.52,87.55,87.31,87.31,87544.0,81.2724,81.3003,81.0774,81.0774,87544.0
2019-07-08 10:30:00,87.32,87.53,87.19,87.42,181184.0,81.0867,81.2817,80.966,81.1796,181184.0
2019-07-08 10:40:00,87.42,87.53,87.4,87.48,69700.0,81.1796,81.2817,81.161,81.2353,69700.0
2019-07-08 10:50:00,87.47,87.52,87.36,87.36,108748.0,81.226,81.2724,81.1238,81.1238,108748.0
2019-07-08 11:00:00,87.36,87.53,87.36,87.41,101513.0,81.1238,81.2817,81.1238,81.1703,101513.0
2019-07-08 11:10:00,87.39,87.65,87.38,87.63,119911.0,81.1517,81.3931,81.1424,81.3746,119911.0
2019-07-08 11:20:00,87.65,87.66,87.49,87.53,76918.0,81.3931,81.4024,81.2446,81.2817,76918.0
2019-07-08 11:30:00,87.53,87.61,87.49,87.56,58698.0,81.2817,81.356,81.2446,81.3096,58698.0
2019-07-08 11:40:00,87.54,87.64,87.5,87.62,60160.0,81.291,81.3839,81.2538,81.3653,60160.0
2019-07-08 11:50:00,87.63,87.71,87.56,87.65,94839.0,81.3746,81.4489,81.3096,81.3931,94839.0
2019-07-08 12:00:00,87.65,87.71,87.55,87.7,72453.0,81.3931,81.4489,81.3003,81.4396,72453.0
2019-07-08 12:10:00,87.71,87.73,87.58,87.61,66239.0,81.4489,81.4674,81.3281,81.356,66239.0
2019-07-08 12:20:00,87.62,87.69,87.58,87.59,53610.0,81.3653,81.4303,81.3281,81.3374,53610.0
2019-07-08 12:30:00,87.58,87.75,87.58,87.65,43396.0,81.3281,81.486,81.3281,81.3931,43396.0
2019-07-08 12:40:00,87.66,87.68,87.56,87.67,40225.0,81.4024,81.421,81.3096,81.4117,40225.0
2019-07-08 12:50:00,87.67,87.82,87.66,87.82,61185.0,81.4117,81.551,81.4024,81.551,61185.0
2019-07-08 13:00:00,87.82,87.92,87.81,87.91,109938.0,81.551,81.6439,81.5417,81.6346,109938.0
2019-07-08 13:10:00,87.91,88.03,87.89,87.93,232615.0,81.6346,81.746,81.616,81.6532,232615.0
2019-07-08 13:20:00,87.93,88.04,87.92,88.01,69575.0,81.6532,81.7553,81.6439,81.7274,69575.0
2019-07-08 13:30:00,88.01,88.1,88.01,88.03,66410.0,81.7274,81.811,81.7274,81.746,66410.0
2019-07-08 13:40:00,88.04,88.05,87.91,88.05,162165.0,81.7553,81.7646,81.6346,81.7646,162165.0
2019-07-08 13:50:00,88.04,88.13,88.04,88.12,73123.0,81.7553,81.8389,81.7553,81.8296,73123.0
2019-07-08 14:00:00,88.11,88.16,88.07,88.16,81849.0,81.8203,81.8667,81.7832,81.8667,81849.0
2019-07-08 14:10:00,88.16,88.19,88.11,88.17,89064.0,81.8667,81.8946,81.8203,81.876,89064.0
2019-07-08 14:20:00,88.17,88.2,88.04,88.2,86490.0,81.876,81.9039,81.7553,81.9039,86490.0
2019-07-08 14:30:00,88.2,88.32,88.19,88.24,98376.0,81.9039,82.0153,81.8946,81.941,98376.0
2019-07-08 14:40:00,88.25,88.42,88.21,88.4,167813.0,81.9503,82.1082,81.9132,82.0896,167813.0
2019-07-08 14:50:00,88.41,88.42,88.29,88.34,159179.0,82.0989,82.1082,81.9875,82.0339,159179.0
2019-07-08 15:00:00,88.34,88.38,88.18,88.21,92861.0,82.0339,82.071,81.8853,81.9132,92861.0
2019-07-08 15:10:00,88.22,88.34,88.14,88.15,98446.0,81.9224,82.0339,81.8482,81.8574,98446.0
2019-07-08 15:20:00,88.15,88.38,88.14,88.34,118889.0,81.8574,82.071,81.8482,82.0339,118889.0
2019-07-08 15:30:00,88.35,88.49,88.34,88.44,156858.0,82.0432,82.1732,82.0339,82.1267,156858.0
2019-07-08 15:40:00,88.45,88.52,88.4,88.43,245473.0,82.136,82.201,82.0896,82.1175,245473.0
2019-07-08 15:50:00,88.44,88.52,88.37,88.47,550340.0,82.1267,82.201,82.0617,82.1546,550340.0
2019-07-09 09:30:00,88.1,88.32,87.96,88.28,363198.0,81.811,82.0153,81.681,81.9782,363198.0
2019-07-09 09:40:00,88.29,88.4,88.12,88.38,179380.0,81.9875,82.0896,81.8296,82.071,179380.0
2019-07-09 09:50:00,88.39,88.41,88.22,88.34,99029.0,82.0803,82.0989,81.9224,82.0339,99029.0
2019-07-09 10:00:00,88.35,88.56,88.35,88.54,120653.0,82.0432,82.2382,82.0432,82.2196,120653.0
2019-07-09 10:10:00,88.54,88.61,88.26,88.36,156701.0,82.2196,82.2846,81.9596,82.0525,156701.0
2019-07-09 10:20:00,88.35,88.39,88.19,88.26,55194.0,82.0432,82.0803,81.8946,81.9596,55194.0
2019-07-09 10:30:00,88.25,88.44,88.13,88.43,310205.0,81.9503,82.1267,81.8389,82.1175,310205.0
2019-07-09 10:40:00,88.44,88.54,88.4,88.53,76950.0,82.1267,82.2196,82.0896,82.2103,76950.0
2019-07-09 10:50:00,88.54,88.8,88.49,88.76,206467.0,82.2196,82.461,82.1732,82.4239,206467.0
2019-07-09 11:00:00,88.76,88.78,88.5,88.65,136836.0,82.4239,82.4425,82.1825,82.3218,136836.0
2019-07-09 11:10:00,88.66,88.68,88.57,88.61,139730.0,82.331,82.3496,82.2475,82.2846,139730.0
2019-07-09 11:20:00,88.61,88.65,88.57,88.6,84484.0,82.2846,82.3218,82.2475,82.2753,84484.0
2019-07-09 11:30:00,88.6,88.69,88.56,88.59,76508.0,82.2753,82.3589,82.2382,82.266,76508.0
2019-07-09 11:40:00,88.59,88.66,88.58,88.6,106772.0,82.266,82.331,82.2568,82.2753,106772.0
2019-07-09 11:50:00,88.61,88.63,88.46,88.54,105428.0,82.2846,82.3032,82.1453,82.2196,105428.0
2019-07-09 12:00:00,88.53,88.68,88.53,88.57,74112.0,82.2103,82.3496,82.2103,82.2475,74112.0
2019-07-09 12:10:00,88.57,88.61,88.52,88.55,72723.0,82.2475,82.2846,82.201,82.2289,72723.0
2019-07-09 12:20:00,88.55,88.58,88.45,88.52,98648.0,82.2289,82.2568,82.136,82.201,98648.0
2019-07-09 12:30:00,88.51,88.67,88.47,88.66,54320.0,82.1917,82.3403,82.1546,82.331,54320.0
2019-07-09 12:40:00,88.66,88.67,88.52,88.56,58655.0,82.331,82.3403,82.201,82.2382,58655.0
2019-07-09 12:50:00,88.55,88.6,88.37,88.38,58757.0,82.2289,82.2753,82.0617,82.071,58757.0
2019-07-09 13:00:00,88.38,88.49,88.38,88.47,37315.0,82.071,82.1732,82.071,82.1546,37315.0
2019-07-09 13:10:00,88.46,88.53,88.4,88.42,57933.0,82.1453,82.2103,82.0896,82.1082,57933.0
2019-07-09 13:20:00,88.42,88.45,88.33,88.36,56049.0,82.1082,82.136,82.0246,82.0525,56049.0
2019-07-09 13:30:00,88.36,88.44,88.31,88.33,56352.0,82.0525,82.1267,82.006,82.0246,56352.0
2019-07-09 13:40:00,88.33,88.34,88.24,88.29,47785.0,82.0246,82.0339,81.941,81.9875,47785.0
2019-07-09 13:50:00,88.3,88.33,88.21,88.26,79478.0,81.9967,82.0246,81.9132,81.9596,79478.0
2019-07-09 14:00:00,88.25,88.26,88.13,88.13,34756.0,81.9503,81.9596,81.8389,81.8389,34756.0
2019-07-09 14:10:00,88.14,88.27,88.14,88.24,48191.0,81.8482,81.9689,81.8482,81.941,48191.0
2019-07-09 14:20:00,88.24,88.25,88.13,88.13,58322.0,81.941,81.9503,81.8389,81.8389,58322.0
2019-07-09 14:30:00,88.12,88.13,88.02,88.07,48061.0,81.8296,81.8389,81.7367,81.7832,48061.0
2019-07-09 14:40:00,88.07,88.07,87.82,87.89,135680.0,81.7832,81.7832,81.551,81.616,135680.0
2019-07-09 14:50:00,87.89,88.06,87.88,87.97,84494.0,81.616,81.7739,81.6067,81.6903,84494.0
2019-07-09 15:00:00,87.96,88.01,87.92,88.01,67124.0,81.681,81.7274,81.6439,81.7274,67124.0
2019-07-09 15:10:00,88.0,88.02,87.91,87.98,94170.0,81.7182,81.7367,81.6346,81.6996,94170.0
2019-07-09 15:20:00,87.97,87.98,87.87,87.91,73151.0,81.6903,81.6996,81.5974,81.6346,73151.0
2019-07-09 15:30:00,87.92,88.09,87.92,88.06,81944.0,81.6439,81.8017,81.6439,81.7739,81944.0
2019-07-09 15:40:00,88.06,88.13,87.98,88.12,163815.0,81.7739,81.8389,81.6996,81.8296,163815.0
2019-07-09 15:50:00,88.13,88.27,88.01,88.04,506833.0,81.8389,81.9689,81.7274,81.7553,506833.0
2019-07-10 09:30:00,88.48,88.94,88.44,88.57,256989.0,82.1639,82.5911,82.1267,82.2475,256989.0
2019-07-10 09:40:00,88.6,88.73,88.54,88.62,114487.0,82.2753,82.396,82.2196,82.2939,114487.0
2019-07-10 09:50:00,88.62,88.73,88.46,88.47,132915.0,82.2939,82.396,82.1453,82.1546,132915.0
2019-07-10 10:00:00,88.47,88.62,88.17,88.34,211463.0,82.1546,82.2939,81.876,82.0339,211463.0
2019-07-10 10:10:00,88.32,88.48,88.27,88.4,93974.0,82.0153,82.1639,81.9689,82.0896,93974.0
2019-07-10 10:20:00,88.39,88.47,88.26,88.34,71971.0,82.0803,82.1546,81.9596,82.0339,71971.0
2019-07-10 10:30:00,88.34,88.35,88.2,88.28,72026.0,82.0339,82.0432,81.9039,81.9782,72026.0
2019-07-10 10:40:00,88.26,88.35,88.07,88.1,116264.0,81.9596,82.0432,81.7832,81.811,116264.0
2019-07-10 10:50:00,88.12,88.14,87.8,87.83,198796.0,81.8296,81.8482,81.5324,81.5603,198796.0
2019-07-10 11:00:00,87.82,87.91,87.69,87.73,167055.0,81.551,81.6346,81.4303,81.4674,167055.0
2019-07-10 11:10:00,87.73,87.78,87.43,87.48,157783.0,81.4674,81.5139,81.1888,81.2353,157783.0
2019-07-10 11:20:00,87.48,87.87,87.39,87.8,256951.0,81.2353,81.5974,81.1517,81.5324,256951.0
2019-07-10 11:30:00,87.79,87.94,87.78,87.87,36981.0,81.5231,81.6624,81.5139,81.5974,36981.0
2019-07-10 11:40:00,87.87,88.05,87.86,88.01,50843.0,81.5974,81.7646,81.5881,81.7274,50843.0
2019-07-10 11:50:00,88.02,88.05,87.83,87.89,128913.0,81.7367,81.7646,81.5603,81.616,128913.0
2019-07-10 12:00:00,87.88,87.96,87.8,87.83,102775.0,81.6067,81.681,81.5324,81.5603,102775.0
2019-07-10 12:10:00,87.83,87.92,87.8,87.86,115908.0,81.5603,81.6439,81.5324,81.5881,115908.0
2019-07-10 12:20:00,87.86,87.87,87.73,87.79,34677.0,81.5881,81.5974,81.4674,81.5231,34677.0
2019-07-10 12:30:00,87.79,87.92,87.78,87.86,42901.0,81.5231,81.6439,81.5139,81.5881,42901.0
2019-07-10 12:40:00,87.87,87.91,87.85,87.91,51291.0,81.5974,81.6346,81.5789,81.6346,51291.0
2019-07-10 12:50:00,87.91,87.92,87.83,87.87,96234.0,81.6346,81.6439,81.5603,81.5974,96234.0
2019-07-10 13:00:00,87.87,87.91,87.82,87.89,68255.0,81.5974,81.6346,81.551,81.616,68255.0
2019-07-10 13:10:00,87.89,87.93,87.87,87.9,65792.0,81.616,81.6532,81.5974,81.6253,65792.0
2019-07-10 13:20:00,87.89,87.92,87.85,87.85,59706.0,81.616,81.6439,81.5789,81.5789,59706.0
2019-07-10 13:30:00,87.85,87.91,87.79,87.9,73725.0,81.5789,81.6346,81.5231,81.6253,73725.0
2019-07-10 13:40:00,87.9,88.0,87.87,87.94,72712.0,81.6253,81.7182,81.5974,81.6624,72712.0
2019-07-10 13:50:00,87.94,87.94,87.86,87.89,34480.0,81.6624,81.6624,81.5881,81.616,34480.0
2019-07-10 14:00:00,87.9,88.0,87.89,87.89,66386.0,81.6253,81.7182,81.616,81.616,66386.0
2019-07-10 14:10:00,87.9,87.93,87.81,87.88,35833.0,81.6253,81.6532,81.5417,81.6067,35833.0
2019-07-10 14:20:00,87.88,87.89,87.79,87.83,35395.0,81.6067,81.616,81.5231,81.5603,35395.0
2019-07-10 14:30:00,87.83,87.92,87.66,87.68,89126.0,81.5603,81.6439,81.4024,81.421,89126.0
2019-07-10 14:40:00,87.68,87.68,87.56,87.58,69913.0,81.421,81.421,81.3096,81.3281,69913.0
2019-07-10 14:50:00,87.58,87.64,87.53,87.59,93236.0,81.3281,81.3839,81.2817,81.3374,93236.0
2019-07-10 15:00:00,87.59,87.67,87.48,87.59,64507.0,81.3374,81.4117,81.2353,81.3374,64507.0
2019-07-10 15:10:00,87.58,87.65,87.52,87.56,68133.0,81.3281,81.3931,81.2724,81.3096,68133.0
2019-07-10 15:20:00,87.56,87.63,87.48,87.6,88921.0,81.3096,81.3746,81.2353,81.3467,88921.0
2019-07-10 15:30:00,87.59,87.84,87.58,87.72,99400.0,81.3374,81.5696,81.3281,81.4581,99400.0
2019-07-10 15:40:00,87.72,87.78,87.62,87.78,108650.0,81.4581,81.5139,81.3653,81.5139,108650.0
2019-07-10 15:50:00,87.78,87.81,87.45,87.45,506646.0,81.5139,81.5417,81.2074,81.2074,506646.0
2019-07-11 09:30:00,87.71,87.87,87.4,87.76,135259.0,81.4489,81.5974,81.161,81.4953,135259.0
2019-07-11 09:40:00,87.77,87.89,87.71,87.84,171263.0,81.5046,81.616,81.4489,81.5696,171263.0
2019-07-11 09:50:00,87.83,87.93,87.76,87.9,44268.0,81.5603,81.6532,81.4953,81.6253,44268.0
2019-07-11 10:00:00,87.89,87.98,87.63,87.72,181984.0,81.616,81.6996,81.3746,81.4581,181984.0
2019-07-11 10:10:00,87.71,87.71,87.51,87.66,81466.0,81.4489,81.4489,81.2631,81.4024,81466.0
2019-07-11 10:20:00,87.66,87.68,87.54,87.68,110156.0,81.4024,81.421,81.291,81.421,110156.0
2019-07-11 10:30:00,87.68,87.72,87.56,87.7,101314.0,81.421,81.4581,81.3096,81.4396,101314.0
2019-07-11 10:40:00,87.71,87.86,87.68,87.8,46790.0,81.4489,81.5881,81.421,81.5324,46790.0
2019-07-11 10:50:00,87.8,87.98,87.78,87.88,74413.0,81.5324,81.6996,81.5139,81.6067,74413.0
2019-07-11 11:00:00,87.88,87.98,87.83,87.96,41990.0,81.6067,81.6996,81.5603,81.681,41990.0
2019-07-11 11:10:00,87.96,88.11,87.94,87.97,98716.0,81.681,81.8203,81.6624,81.6903,98716.0
2019-07-11 11:20:00,87.98,88.06,87.91,88.0,38341.0,81.6996,81.7739,81.6346,81.7182,38341.0
2019-07-11 11:30:00,88.0,88.12,88.0,88.11,49224.0,81.7182,81.8296,81.7182,81.8203,49224.0
2019-07-11 11:40:00,88.11,88.19,88.08,88.14,48151.0,81.8203,81.8946,81.7924,81.8482,48151.0
2019-07-11 11:50:00,88.14,88.24,88.13,88.18,60422.0,81.8482,81.941,81.8389,81.8853,60422.0
2019-07-11 12:00:00,88.17,88.26,88.04,88.21,102190.0,81.876,81.9596,81.7553,81.9132,102190.0
2019-07-11 12:10:00,88.21,88.24,88.1,88.14,52980.0,81.9132,81.941,81.811,81.8482,52980.0
2019-07-11 12:20:00,88.15,88.24,88.13,88.13,42151.0,81.8574,81.941,81.8389,81.8389,42151.0
2019-07-11 12:30:00,88.14,88.22,88.12,88.21,42523.0,81.8482,81.9224,81.8296,81.9132,42523.0
2019-07-11 12:40:00,88.2,88.28,88.2,88.23,26421.0,81.9039,81.9782,81.9039,81.9317,26421.0
2019-07-11 12:50:00,88.24,88.25,88.11,88.18,50546.0,81.941,81.9503,81.8203,81.8853,50546.0
2019-07-11 13:00:00,88.17,88.2,88.09,88.12,67101.0,81.876,81.9039,81.8017,81.8296,67101.0
2019-07-11 13:10:00,88.12,88.18,88.11,88.13,65691.0,81.8296,81.8853,81.8203,81.8389,65691.0
2019-07-11 13:20:00,88.13,88.18,88.06,88.07,76498.0,81.8389,81.8853,81.7739,81.7832,76498.0
2019-07-11 13:30:00,88.08,88.12,87.94,88.03,60447.0,81.7924,81.8296,81.6624,81.746,60447.0
2019-07-11 13:40:00,88.04,88.1,87.98,88.04,51200.0,81.7553,81.811,81.6996,81.7553,51200.0
2019-07-11 13:50:00,88.04,88.06,87.98,88.0,56709.0,81.7553,81.7739,81.6996,81.7182,56709.0
2019-07-11 14:00:00,88.0,88.07,87.99,88.01,44474.0,81.7182,81.7832,81.7089,81.7274,44474.0
2019-07-11 14:10:00,88.02,88.12,88.0,88.08,62988.0,81.7367,81.8296,81.7182,81.7924,62988.0
2019-07-11 14:20:00,88.08,88.15,88.04,88.06,41736.0,81.7924,81.8574,81.7553,81.7739,41736.0
2019-07-11 14:30:00,88.06,88.15,88.05,88.11,31136.0,81.7739,81.8574,81.7646,81.8203,31136.0
2019-07-11 14:40:00,88.12,88.12,87.99,88.03,47793.0,81.8296,81.8296,81.7089,81.746,47793.0
2019-07-11 14:50:00,88.03,88.07,88.02,88.03,39805.0,81.746,81.7832,81.7367,81.746,39805.0
2019-07-11 15:00:00,88.03,88.03,87.95,87.96,42638.0,81.746,81.746,81.6717,81.681,42638.0
2019-07-11 15:10:00,87.95,88.0,87.89,87.97,61958.0,81.6717,81.7182,81.616,81.6903,61958.0
2019-07-11 15:20:00,87.98,88.01,87.95,87.95,47808.0,81.6996,81.7274,81.6717,81.6717,47808.0
2019-07-11 15:30:00,87.95,88.08,87.94,88.07,78081.0,81.6717,81.7924,81.6624,81.7832,78081.0
2019-07-11 15:40:00,88.06,88.22,88.05,88.22,123133.0,81.7739,81.9224,81.7646,81.9224,123133.0
2019-07-11 15:50:00,88.22,88.3,88.12,88.28,336449.0,81.9224,81.9967,81.8296,81.9782,336449.0
2019-07-12 09:30:00,88.18,88.98,88.01,88.88,179502.0,81.8853,82.6282,81.7274,82.5353,179502.0
2019-07-12 09:40:00,88.87,88.98,88.81,88.86,103969.0,82.526,82.6282,82.4703,82.5168,103969.0
2019-07-12 09:50:00,88.86,88.96,88.72,88.74,60407.0,82.5168,82.6096,82.3868,82.4053,60407.0
2019-07-12 10:00:00,88.74,88.8,88.47,88.63,95079.0,82.4053,82.461,82.1546,82.3032,95079.0
2019-07-12 10:10:00,88.61,88.62,88.45,88.58,58403.0,82.2846,82.2939,82.136,82.2568,58403.0
2019-07-12 10:20:00,88.59,88.75,88.56,88.57,48806.0,82.266,82.4146,82.2382,82.2475,48806.0
2019-07-12 10:30:00,88.57,88.59,88.25,88.28,105443.0,82.2475,82.266,81.9503,81.9782,105443.0
2019-07-12 10:40:00,88.29,88.41,88.26,88.32,66208.0,81.9875,82.0989,81.9596,82.0153,66208.0
2019-07-12 10:50:00,88.32,88.39,88.27,88.34,104269.0,82.0153,82.0803,81.9689,82.0339,104269.0
2019-07-12 11:00:00,88.34,88.55,88.28,88.49,87481.0,82.0339,82.2289,81.9782,82.1732,87481.0
2019-07-12 11:10:00,88.48,88.81,88.46,88.75,140281.0,82.1639,82.4703,82.1453,82.4146,140281.0
2019-07-12 11:20:00,88.77,88.86,88.67,88.81,45645.0,82.4332,82.5168,82.3403,82.4703,45645.0
2019-07-12 11:30:00,88.81,88.89,88.73,88.78,42179.0,82.4703,82.5446,82.396,82.4425,42179.0
2019-07-12 11:40:00,88.78,88.83,88.71,88.75,60461.0,82.4425,82.4889,82.3775,82.4146,60461.0
2019-07-12 11:50:00,88.77,88.83,88.75,88.82,36904.0,82.4332,82.4889,82.4146,82.4796,36904.0
2019-07-12 12:00:00,88.82,88.89,88.77,88.83,37747.0,82.4796,82.5446,82.4332,82.4889,37747.0
2019-07-12 12:10:00,88.82,88.94,88.81,88.88,43750.0,82.4796,82.5911,82.4703,82.5353,43750.0
2019-07-12 12:20:00,88.87,88.92,88.77,88.88,47740.0,82.526,82.5725,82.4332,82.5353,47740.0
2019-07-12 12:30:00,88.88,88.96,88.85,88.96,39420.0,82.5353,82.6096,82.5075,82.6096,39420.0
2019-07-12 12:40:00,88.96,89.05,88.87,89.05,140704.0,82.6096,82.6932,82.526,82.6932,140704.0
2019-07-12 12:50:00,89.04,89.2,89.01,89.17,77202.0,82.6839,82.8325,82.6561,82.8046,77202.0
2019-07-12 13:00:00,89.16,89.2,89.08,89.13,61242.0,82.7953,82.8325,82.7211,82.7675,61242.0
2019-07-12 13:10:00,89.13,89.23,89.06,89.06,60554.0,82.7675,82.8604,82.7025,82.7025,60554.0
2019-07-12 13:20:00,89.06,89.19,89.05,89.18,38918.0,82.7025,82.8232,82.6932,82.8139,38918.0
2019-07-12 13:30:00,89.19,89.31,89.17,89.26,113665.0,82.8232,82.9346,82.8046,82.8882,113665.0
2019-07-12 13:40:00,89.26,89.26,89.15,89.16,100114.0,82.8882,82.8882,82.7861,82.7953,100114.0
2019-07-12 13:50:00,89.16,89.17,89.1,89.13,35770.0,82.7953,82.8046,82.7396,82.7675,35770.0
2019-07-12 14:00:00,89.13,89.17,89.07,89.14,31597.0,82.7675,82.8046,82.7118,82.7768,31597.0
2019-07-12 14:10:00,89.14,89.26,89.11,89.2,70518.0,82.7768,82.8882,82.7489,82.8325,70518.0
2019-07-12 14:20:00,89.2,89.21,89.1,89.11,49810.0,82.8325,82.8418,82.7396,82.7489,49810.0
2019-07-12 14:30:00,89.1,89.19,89.09,89.14,42839.0,82.7396,82.8232,82.7303,82.7768,42839.0
2019-07-12 14:40:00,89.15,89.26,89.12,89.16,46054.0,82.7861,82.8882,82.7582,82.7953,46054.0
2019-07-12 14:50:00,89.16,89.2,89.12,89.13,57015.0,82.7953,82.8325,82.7582,82.7675,57015.0
2019-07-12 15:00:00,89.13,89.17,89.08,89.09,41107.0,82.7675,82.8046,82.7211,82.7303,41107.0
2019-07-12 15:10:00,89.1,89.13,89.05,89.12,39241.0,82.7396,82.7675,82.6932,82.7582,39241.0
2019-07-12 15:20:00,89.12,89.15,88.98,88.99,83170.0,82.7582,82.7861,82.6282,82.6375,83170.0
2019-07-12 15:30:00,89.0,89.06,88.92,88.99,90244.0,82.6468,82.7025,82.5725,82.6375,90244.0
2019-07-12 15:40:00,89.0,89.04,88.95,88.99,109771.0,82.6468,82.6839,82.6003,82.6375,109771.0
2019-07-12 15:50:00,88.99,89.13,88.94,89.12,329803.0,82.6375,82.7675,82.5911,82.7582,329803.0
2019-07-15 09:30:00,89.06,89.87,89.06,89.5,200155.0,82.7025,83.4547,82.7025,83.1111,200155.0
2019-07-15 09:40:00,89.51,89.52,89.26,89.52,83759.0,83.1204,83.1296,82.8882,83.1296,83759.0
2019-07-15 09:50:00,89.54,89.77,89.54,89.7,74992.0,83.1482,83.3618,83.1482,83.2968,74992.0
2019-07-15 10:00:00,89.71,89.72,89.49,89.66,42948.0,83.3061,83.3154,83.1018,83.2597,42948.0
2019-07-15 10:10:00,89.65,89.69,89.55,89.64,70218.0,83.2504,83.2875,83.1575,83.2411,70218.0
2019-07-15 10:20:00,89.66,89.79,89.66,89.73,59030.0,83.2597,83.3804,83.2597,83.3247,59030.0
2019-07-15 10:30:00,89.73,89.81,89.64,89.66,55654.0,83.3247,83.3989,83.2411,83.2597,55654.0
2019-07-15 10:40:00,89.66,89.77,89.58,89.69,62583.0,83.2597,83.3618,83.1854,83.2875,62583.0
2019-07-15 10:50:00,89.69,89.79,89.68,89.78,73977.0,83.2875,83.3804,83.2782,83.3711,73977.0
2019-07-15 11:00:00,89.79,89.79,89.62,89.67,110127.0,83.3804,83.3804,83.2225,83.2689,110127.0
2019-07-15 11:10:00,89.65,89.73,89.5,89.67,257928.0,83.2504,83.3247,83.1111,83.2689,257928.0
2019-07-15 11:20:00,89.66,89.75,89.54,89.59,56431.0,83.2597,83.3432,83.1482,83.1947,56431.0
2019-07-15 11:30:00,89.6,89.62,89.51,89.54,53999.0,83.2039,83.2225,83.1204,83.1482,53999.0
2019-07-15 11:40:00,89.55,89.57,89.48,89.56,50058.0,83.1575,83.1761,83.0925,83.1668,50058.0
2019-07-15 11:50:00,89.57,89.65,89.57,89.64,42346.0,83.1761,83.2504,83.1761,83.2411,42346.0
2019-07-15 12:00:00,89.65,89.68,89.44,89.48,55685.0,83.2504,83.2782,83.0554,83.0925,55685.0
2019-07-15 12:10:00,89.47,89.53,89.45,89.53,71202.0,83.0832,83.1389,83.0646,83.1389,71202.0
2019-07-15 12:20:00,89.52,89.52,89.41,89.42,34727.0,83.1296,83.1296,83.0275,83.0368,34727.0
2019-07-15 12:30:00,89.42,89.48,89.39,89.42,50289.0,83.0368,83.0925,83.0089,83.0368,50289.0
2019-07-15 12:40:00,89.42,89.48,89.33,89.37,38807.0,83.0368,83.0925,82.9532,82.9904,38807.0
2019-07-15 12:50:00,89.37,89.4,89.32,89.36,47170.0,82.9904,83.0182,82.9439,82.9811,47170.0
2019-07-15 13:00:00,89.36,89.39,89.31,89.31,31506.0,82.9811,83.0089,82.9346,82.9346,31506.0
2019-07-15 13:10:00,89.32,89.38,89.32,89.32,18928.0,82.9439,82.9996,82.9439,82.9439,18928.0
2019-07-15 13:20:00,89.32,89.4,89.3,89.32,39438.0,82.9439,83.0182,82.9254,82.9439,39438.0
2019-07-15 13:30:00,89.33,89.41,89.29,89.4,48396.0,82.9532,83.0275,82.9161,83.0182,48396.0
2019-07-15 13:40:00,89.4,89.45,89.39,89.4,30115.0,83.0182,83.0646,83.0089,83.0182,30115.0
2019-07-15 13:50:00,89.4,89.45,89.37,89.38,63258.0,83.0182,83.0646,82.9904,82.9996,63258.0
2019-07-15 14:00:00,89.38,89.49,89.37,89.48,28399.0,82.9996,83.1018,82.9904,83.0925,28399.0
2019-07-15 14:10:00,89.48,89.49,89.4,89.42,42056.0,83.0925,83.1018,83.0182,83.0368,42056.0
2019-07-15 14:20:00,89.42,89.49,89.41,89.42,39610.0,83.0368,83.1018,83.0275,83.0368,39610.0
2019-07-15 14:30:00,89.42,89.48,89.4,89.43,29586.0,83.0368,83.0925,83.0182,83.0461,29586.0
2019-07-15 14:40:00,89.44,89.52,89.43,89.5,27129.0,83.0554,83.1296,83.0461,83.1111,27129.0
2019-07-15 14:50:00,89.5,89.62,89.48,89.55,41368.0,83.1111,83.2225,83.0925,83.1575,41368.0
2019-07-15 15:00:00,89.55,89.66,89.55,89.66,29487.0,83.1575,83.2597,83.1575,83.2597,29487.0
2019-07-15 15:10:00,89.66,89.66,89.52,89.56,75762.0,83.2597,83.2597,83.1296,83.1668,75762.0
2019-07-15 15:20:00,89.57,89.62,89.54,89.55,58300.0,83.1761,83.2225,83.1482,83.1575,58300.0
2019-07-15 15:30:00,89.55,89.61,89.53,89.55,75558.0,83.1575,83.2132,83.1389,83.1575,75558.0
2019-07-15 15:40:00,89.55,89.58,89.52,89.52,95663.0,83.1575,83.1854,83.1296,83.1296,95663.0
2019-07-15 15:50:00,89.52,89.54,89.4,89.48,341701.0,83.1296,83.1482,83.0182,83.0925,341701.0
2019-07-16 09:30:00,89.5,89.71,89.33,89.4,275892.0,83.1111,83.3061,82.9532,83.0182,275892.0
2019-07-16 09:40:00,89.4,89.48,89.26,89.45,94303.0,83.0182,83.0925,82.8882,83.0646,94303.0
2019-07-16 09:50:00,89.45,89.61,89.37,89.47,105138.0,83.0646,83.2132,82.9904,83.0832,105138.0
2019-07-16 10:00:00,89.48,89.52,89.22,89.29,284895.0,83.0925,83.1296,82.8511,82.9161,284895.0
2019-07-16 10:10:00,89.28,89.39,89.15,89.31,162966.0,82.9068,83.0089,82.7861,82.9346,162966.0
2019-07-16 10:20:00,89.32,89.35,89.19,89.22,94868.0,82.9439,82.9718,82.8232,82.8511,94868.0
2019-07-16 10:30:00,89.22,89.31,89.1,89.13,41918.0,82.8511,82.9346,82.7396,82.7675,41918.0
2019-07-16 10:40:00,89.13,89.19,89.08,89.09,99232.0,82.7675,82.8232,82.7211,82.7303,99232.0
2019-07-16 10:50:00,89.09,89.14,89.04,89.08,100535.0,82.7303,82.7768,82.6839,82.7211,100535.0
2019-07-16 11:00:00,89.08,89.14,89.05,89.13,49874.0,82.7211,82.7768,82.6932,82.7675,49874.0
2019-07-16 11:10:00,89.13,89.2,89.08,89.13,49716.0,82.7675,82.8325,82.7211,82.7675,49716.0
2019-07-16 11:20:00,89.13,89.15,89.05,89.15,63608.0,82.7675,82.7861,82.6932,82.7861,63608.0
2019-07-16 11:30:00,89.14,89.16,89.11,89.13,42275.0,82.7768,82.7953,82.7489,82.7675,42275.0
2019-07-16 11:40:00,89.14,89.17,89.03,89.09,51043.0,82.7768,82.8046,82.6746,82.7303,51043.0
2019-07-16 11:50:00,89.09,89.11,89.0,89.01,61599.0,82.7303,82.7489,82.6468,82.6561,61599.0
2019-07-16 12:00:00,89.01,89.02,88.82,88.87,115376.0,82.6561,82.6653,82.4796,82.526,115376.0
2019-07-16 12:10:00,88.85,88.91,88.78,88.84,203658.0,82.5075,82.5632,82.4425,82.4982,203658.0
2019-07-16 12:20:00,88.84,88.95,88.83,88.91,51197.0,82.4982,82.6003,82.4889,82.5632,51197.0
2019-07-16 12:30:00,88.92,88.94,88.88,88.9,85214.0,82.5725,82.5911,82.5353,82.5539,85214.0
2019-07-16 12:40:00,88.89,88.91,88.83,88.84,78195.0,82.5446,82.5632,82.4889,82.4982,78195.0
2019-07-16 12:50:00,88.84,88.87,88.82,88.87,71190.0,82.4982,82.526,82.4796,82.526,71190.0
2019-07-16 13:00:00,88.87,88.99,88.86,88.89,106557.0,82.526,82.6375,82.5168,82.5446,106557.0
2019-07-16 13:10:00,88.88,88.96,88.87,88.94,95710.0,82.5353,82.6096,82.526,82.5911,95710.0
2019-07-16 13:20:00,88.94,88.97,88.91,88.92,37913.0,82.5911,82.6189,82.5632,82.5725,37913.0
2019-07-16 13:30:00,88.93,88.94,88.9,88.92,39977.0,82.5818,82.5911,82.5539,82.5725,39977.0
2019-07-16 13:40:00,88.92,88.92,88.85,88.89,61883.0,82.5725,82.5725,82.5075,82.5446,61883.0
2019-07-16 13:50:00,88.88,88.91,88.82,88.83,70561.0,82.5353,82.5632,82.4796,82.4889,70561.0
2019-07-16 14:00:00,88.84,88.88,88.81,88.84,119976.0,82.4982,82.5353,82.4703,82.4982,119976.0
2019-07-16 14:10:00,88.83,88.84,88.8,88.81,49465.0,82.4889,82.4982,82.461,82.4703,49465.0
2019-07-16 14:20:00,88.81,88.85,88.77,88.82,69666.0,82.4703,82.5075,82.4332,82.4796,69666.0
2019-07-16 14:30:00,88.83,88.83,88.75,88.8,80972.0,82.4889,82.4889,82.4146,82.461,80972.0
2019-07-16 14:40:00,88.8,88.85,88.75,88.83,91384.0,82.461,82.5075,82.4146,82.4889,91384.0
2019-07-16 14:50:00,88.83,88.86,88.81,88.82,122282.0,82.4889,82.5168,82.4703,82.4796,122282.0
2019-07-16 15:00:00,88.83,88.84,88.78,88.8,77164.0,82.4889,82.4982,82.4425,82.461,77164.0
2019-07-16 15:10:00,88.79,88.79,88.74,88.76,119597.0,82.4518,82.4518,82.4053,82.4239,119597.0
2019-07-16 15:20:00,88.76,88.78,88.71,88.72,92421.0,82.4239,82.4425,82.3775,82.3868,92421.0
2019-07-16 15:30:00,88.72,88.84,88.72,88.8,179487.0,82.3868,82.4982,82.3868,82.461,179487.0
2019-07-16 15:40:00,88.8,88.84,88.7,88.7,282307.0,82.461,82.4982,82.3682,82.3682,282307.0
2019-07-16 15:50:00,88.71,88.73,88.57,88.6,356871.0,82.3775,82.396,82.2475,82.2753,356871.0
2019-07-17 09:30:00,88.42,88.64,88.05,88.6,149415.0,82.1082,82.3125,81.7646,82.2753,149415.0
2019-07-17 09:40:00,88.63,88.69,88.35,88.43,48510.0,82.3032,82.3589,82.0432,82.1175,48510.0
2019-07-17 09:50:00,88.42,88.67,88.38,88.59,66931.0,82.1082,82.3403,82.071,82.266,66931.0
2019-07-17 10:00:00,88.6,88.61,88.34,88.35,90065.0,82.2753,82.2846,82.0339,82.0432,90065.0
2019-07-17 10:10:00,88.37,88.56,88.29,88.42,107969.0,82.0617,82.2382,81.9875,82.1082,107969.0
2019-07-17 10:20:00,88.42,88.59,88.42,88.57,60259.0,82.1082,82.266,82.1082,82.2475,60259.0
2019-07-17 10:30:00,88.56,88.56,88.4,88.41,114546.0,82.2382,82.2382,82.0896,82.0989,114546.0
2019-07-17 10:40:00,88.42,88.44,88.24,88.26,44219.0,82.1082,82.1267,81.941,81.9596,44219.0
2019-07-17 10:50:00,88.26,88.27,88.13,88.22,70658.0,81.9596,81.9689,81.8389,81.9224,70658.0
2019-07-17 11:00:00,88.22,88.32,88.11,88.14,69297.0,81.9224,82.0153,81.8203,81.8482,69297.0
2019-07-17 11:10:00,88.13,88.18,88.05,88.06,49471.0,81.8389,81.8853,81.7646,81.7739,49471.0
2019-07-17 11:20:00,88.06,88.09,87.94,87.97,51545.0,81.7739,81.8017,81.6624,81.6903,51545.0
2019-07-17 11:30:00,87.96,88.13,87.96,88.13,64024.0,81.681,81.8389,81.681,81.8389,64024.0
2019-07-17 11:40:00,88.12,88.25,88.12,88.2,35527.0,81.8296,81.9503,81.8296,81.9039,35527.0
2019-07-17 11:50:00,88.2,88.24,88.11,88.11,24620.0,81.9039,81.941,81.8203,81.8203,24620.0
2019-07-17 12:00:00,88.12,88.3,88.12,88.24,41849.0,81.8296,81.9967,81.8296,81.941,41849.0
2019-07-17 12:10:00,88.23,88.27,88.1,88.12,34716.0,81.9317,81.9689,81.811,81.8296,34716.0
2019-07-17 12:20:00,88.12,88.16,87.96,88.03,113981.0,81.8296,81.8667,81.681,81.746,113981.0
2019-07-17 12:30:00,88.03,88.07,87.97,87.98,51202.0,81.746,81.7832,81.6903,81.6996,51202.0
2019-07-17 12:40:00,87.98,88.01,87.86,87.89,41313.0,81.6996,81.7274,81.5881,81.616,41313.0
2019-07-17 12:50:00,87.9,88.0,87.89,87.94,23848.0,81.6253,81.7182,81.616,81.6624,23848.0
2019-07-17 13:00:00,87.94,87.97,87.89,87.92,28768.0,81.6624,81.6903,81.616,81.6439,28768.0
2019-07-17 13:10:00,87.92,87.94,87.89,87.91,24569.0,81.6439,81.6624,81.616,81.6346,24569.0
2019-07-17 13:20:00,87.92,88.08,87.91,88.06,78503.0,81.6439,81.7924,81.6346,81.7739,78503.0
2019-07-17 13:30:00,88.06,88.11,88.0,88.04,32893.0,81.7739,81.8203,81.7182,81.7553,32893.0
2019-07-17 13:40:00,88.03,88.1,88.03,88.07,85887.0,81.746,81.811,81.746,81.7832,85887.0
2019-07-17 13:50:00,88.07,88.08,88.03,88.04,20563.0,81.7832,81.7924,81.746,81.7553,20563.0
2019-07-17 14:00:00,88.04,88.09,87.94,87.94,26802.0,81.7553,81.8017,81.6624,81.6624,26802.0
2019-07-17 14:10:00,87.94,88.04,87.87,88.02,40875.0,81.6624,81.7553,81.5974,81.7367,40875.0
2019-07-17 14:20:00,88.01,88.07,87.97,88.05,40582.0,81.7274,81.7832,81.6903,81.7646,40582.0
2019-07-17 14:30:00,88.05,88.06,87.98,88.02,31405.0,81.7646,81.7739,81.6996,81.7367,31405.0
2019-07-17 14:40:00,88.03,88.04,87.97,87.98,30134.0,81.746,81.7553,81.6903,81.6996,30134.0
2019-07-17 14:50:00,87.97,87.98,87.87,87.9,28179.0,81.6903,81.6996,81.5974,81.6253,28179.0
2019-07-17 15:00:00,87.9,87.97,87.84,87.97,40149.0,81.6253,81.6903,81.5696,81.6903,40149.0
2019-07-17 15:10:00,87.99,87.99,87.86,87.86,45038.0,81.7089,81.7089,81.5881,81.5881,45038.0
2019-07-17 15:20:00,87.87,87.89,87.69,87.72,109424.0,81.5974,81.616,81.4303,81.4581,109424.0
2019-07-17 15:30:00,87.72,87.83,87.67,87.72,141290.0,81.4581,81.5603,81.4117,81.4581,141290.0
2019-07-17 15:40:00,87.72,87.72,87.57,87.6,171469.0,81.4581,81.4581,81.3188,81.3467,171469.0
2019-07-17 15:50:00,87.59,87.7,87.44,87.49,430588.0,81.3374,81.4396,81.1981,81.2446,430588.0
2019-07-18 09:30:00,87.63,87.76,87.34,87.47,201218.0,81.3746,81.4953,81.1053,81.226,201218.0
2019-07-18 09:40:00,87.48,87.49,87.34,87.35,73137.0,81.2353,81.2446,81.1053,81.1146,73137.0
2019-07-18 09:50:00,87.35,87.52,87.32,87.47,87811.0,81.1146,81.2724,81.0867,81.226,87811.0
2019-07-18 10:00:00,87.47,87.51,87.2,87.32,82575.0,81.226,81.2631,80.9753,81.0867,82575.0
2019-07-18 10:10:00,87.33,87.38,87.29,87.35,42097.0,81.096,81.1424,81.0588,81.1146,42097.0
2019-07-18 10:20:00,87.34,87.42,87.26,87.26,55194.0,81.1053,81.1796,81.031,81.031,55194.0
2019-07-18 10:30:00,87.26,87.29,87.16,87.26,44384.0,81.031,81.0588,80.9381,81.031,44384.0
2019-07-18 10:40:00,87.26,87.32,87.17,87.2,65444.0,81.031,81.0867,80.9474,80.9753,65444.0
2019-07-18 10:50:00,87.18,87.26,87.15,87.22,68346.0,80.9567,81.031,80.9288,80.9938,68346.0
2019-07-18 11:00:00,87.24,87.32,87.19,87.21,77338.0,81.0124,81.0867,80.966,80.9845,77338.0
2019-07-18 11:10:00,87.21,87.21,87.09,87.09,101023.0,80.9845,80.9845,80.8731,80.8731,101023.0
2019-07-18 11:20:00,87.09,87.15,87.01,87.12,61078.0,80.8731,80.9288,80.7988,80.901,61078.0
2019-07-18 11:30:00,87.14,87.14,86.81,86.87,170996.0,80.9195,80.9195,80.6131,80.6688,170996.0
2019-07-18 11:40:00,86.86,86.93,86.77,86.85,104112.0,80.6595,80.7245,80.576,80.6502,104112.0
2019-07-18 11:50:00,86.86,86.93,86.75,86.89,65775.0,80.6595,80.7245,80.5574,80.6874,65775.0
2019-07-18 12:00:00,86.89,87.03,86.83,87.0,91960.0,80.6874,80.8174,80.6317,80.7895,91960.0
2019-07-18 12:10:00,87.0,87.03,86.93,87.0,78776.0,80.7895,80.8174,80.7245,80.7895,78776.0
2019-07-18 12:20:00,86.99,87.03,86.91,87.03,148319.0,80.7803,80.8174,80.706,80.8174,148319.0
2019-07-18 12:30:00,87.03,87.23,86.99,87.22,111165.0,80.8174,81.0031,80.7803,80.9938,111165.0
2019-07-18 12:40:00,87.21,87.29,87.18,87.23,48499.0,80.9845,81.0588,80.9567,81.0031,48499.0
2019-07-18 12:50:00,87.22,87.27,87.18,87.21,58303.0,80.9938,81.0403,80.9567,80.9845,58303.0
2019-07-18 13:00:00,87.22,87.24,87.14,87.15,57582.0,80.9938,81.0124,80.9195,80.9288,57582.0
2019-07-18 13:10:00,87.16,87.21,87.14,87.2,35412.0,80.9381,80.9845,80.9195,80.9753,35412.0
2019-07-18 13:20:00,87.2,87.21,87.15,87.16,39558.0,80.9753,80.9845,80.9288,80.9381,39558.0
2019-07-18 13:30:00,87.16,87.22,87.11,87.11,77771.0,80.9381,80.9938,80.8917,80.8917,77771.0
2019-07-18 13:40:00,87.13,87.19,87.12,87.12,32026.0,80.9103,80.966,80.901,80.901,32026.0
2019-07-18 13:50:00,87.12,87.14,87.06,87.09,17476.0,80.901,80.9195,80.8453,80.8731,17476.0
2019-07-18 14:00:00,87.08,87.19,87.07,87.17,37071.0,80.8638,80.966,80.8545,80.9474,37071.0
2019-07-18 14:10:00,87.15,87.25,87.15,87.24,38162.0,80.9288,81.0217,80.9288,81.0124,38162.0
2019-07-18 14:20:00,87.24,87.32,87.17,87.3,179350.0,81.0124,81.0867,80.9474,81.0681,179350.0
2019-07-18 14:30:00,87.31,87.32,87.24,87.28,52691.0,81.0774,81.0867,81.0124,81.0496,52691.0
2019-07-18 14:40:00,87.28,87.41,87.23,87.34,73714.0,81.0496,81.1703,81.0031,81.1053,73714.0
2019-07-18 14:50:00,87.34,87.41,87.29,87.38,47286.0,81.1053,81.1703,81.0588,81.1424,47286.0
2019-07-18 15:00:00,87.37,87.44,87.21,87.23,127395.0,81.1331,81.1981,80.9845,81.0031,127395.0
2019-07-18 15:10:00,87.23,87.33,87.18,87.27,48594.0,81.0031,81.096,80.9567,81.0403,48594.0
2019-07-18 15:20:00,87.26,87.28,87.13,87.23,85417.0,81.031,81.0496,80.9103,81.0031,85417.0
2019-07-18 15:30:00,87.22,87.32,87.19,87.31,164391.0,80.9938,81.0867,80.966,81.0774,164391.0
2019-07-18 15:40:00,87.31,87.32,87.2,87.23,121959.0,81.0774,81.0867,80.9753,81.0031,121959.0
2019-07-18 15:50:00,87.24,87.45,87.23,87.43,271353.0,81.0124,81.2074,81.0031,81.1888,271353.0
2019-07-19 09:30:00,87.73,87.88,87.58,87.71,356480.0,81.4674,81.6067,81.3281,81.4489,356480.0
2019-07-19 09:40:00,87.7,87.84,87.65,87.77,128760.0,81.4396,81.5696,81.3931,81.5046,128760.0
2019-07-19 09:50:00,87.77,87.78,87.49,87.52,60423.0,81.5046,81.5139,81.2446,81.2724,60423.0
2019-07-19 10:00:00,87.52,87.67,87.44,87.6,264996.0,81.2724,81.4117,81.1981,81.3467,264996.0
2019-07-19 10:10:00,87.59,87.72,87.58,87.65,161691.0,81.3374,81.4581,81.3281,81.3931,161691.0
2019-07-19 10:20:00,87.63,87.68,87.51,87.52,40352.0,81.3746,81.421,81.2631,81.2724,40352.0
2019-07-19 10:30:00,87.52,87.6,87.45,87.49,93929.0,81.2724,81.3467,81.2074,81.2446,93929.0
2019-07-19 10:40:00,87.48,87.49,87.37,87.4,52012.0,81.2353,81.2446,81.1331,81.161,52012.0
2019-07-19 10:50:00,87.39,87.48,87.33,87.4,102772.0,81.1517,81.2353,81.096,81.161,102772.0
2019-07-19 11:00:00,87.39,87.45,87.35,87.42,78168.0,81.1517,81.2074,81.1146,81.1796,78168.0
2019-07-19 11:10:00,87.42,87.59,87.42,87.59,44874.0,81.1796,81.3374,81.1796,81.3374,44874.0
2019-07-19 11:20:00,87.59,87.63,87.47,87.55,54120.0,81.3374,81.3746,81.226,81.3003,54120.0
2019-07-19 11:30:00,87.55,87.55,87.25,87.25,379996.0,81.3003,81.3003,81.0217,81.0217,379996.0
2019-07-19 11:40:00,87.25,87.36,87.12,87.19,127546.0,81.0217,81.1238,80.901,80.966,127546.0
2019-07-19 11:50:00,87.2,87.45,87.14,87.45,74769.0,80.9753,81.2074,80.9195,81.2074,74769.0
2019-07-19 12:00:00,87.46,87.58,87.31,87.47,155861.0,81.2167,81.3281,81.0774,81.226,155861.0
2019-07-19 12:10:00,87.49,87.54,87.18,87.22,146077.0,81.2446,81.291,80.9567,80.9938,146077.0
2019-07-19 12:20:00,87.21,87.25,87.13,87.2,82945.0,80.9845,81.0217,80.9103,80.9753,82945.0
2019-07-19 12:30:00,87.2,87.24,87.15,87.22,75654.0,80.9753,81.0124,80.9288,80.9938,75654.0
2019-07-19 12:40:00,87.22,87.23,87.11,87.19,63496.0,80.9938,81.0031,80.8917,80.966,63496.0
2019-07-19 12:50:00,87.19,87.22,87.09,87.16,87496.0,80.966,80.9938,80.8731,80.9381,87496.0
2019-07-19 13:00:00,87.15,87.16,87.1,87.12,43001.0,80.9288,80.9381,80.8824,80.901,43001.0
2019-07-19 13:10:00,87.12,87.18,87.07,87.14,74236.0,80.901,80.9567,80.8545,80.9195,74236.0
2019-07-19 13:20:00,87.15,87.21,87.12,87.16,62577.0,80.9288,80.9845,80.901,80.9381,62577.0
2019-07-19 13:30:00,87.15,87.19,87.11,87.11,67450.0,80.9288,80.966,80.8917,80.8917,67450.0
2019-07-19 13:40:00,87.11,87.15,87.06,87.15,50764.0,80.8917,80.9288,80.8453,80.9288,50764.0
2019-07-19 13:50:00,87.14,87.19,87.12,87.18,61383.0,80.9195,80.966,80.901,80.9567,61383.0
2019-07-19 14:00:00,87.18,87.26,87.1,87.11,101266.0,80.9567,81.031,80.8824,80.8917,101266.0
2019-07-19 14:10:00,87.11,87.14,87.0,87.04,81275.0,80.8917,80.9195,80.7895,80.8267,81275.0
2019-07-19 14:20:00,87.04,87.15,87.0,87.01,134958.0,80.8267,80.9288,80.7895,80.7988,134958.0
2019-07-19 14:30:00,87.01,87.08,86.95,87.02,72482.0,80.7988,80.8638,80.7431,80.8081,72482.0
2019-07-19 14:40:00,87.02,87.08,86.99,87.01,73726.0,80.8081,80.8638,80.7803,80.7988,73726.0
2019-07-19 14:50:00,87.01,87.03,86.97,87.0,56196.0,80.7988,80.8174,80.7617,80.7895,56196.0
2019-07-19 15:00:00,87.0,87.0,86.85,86.92,108567.0,80.7895,80.7895,80.6502,80.7152,108567.0
2019-07-19 15:10:00,86.92,86.93,86.81,86.84,51662.0,80.7152,80.7245,80.6131,80.641,51662.0
2019-07-19 15:20:00,86.84,87.01,86.74,87.01,100573.0,80.641,80.7988,80.5481,80.7988,100573.0
2019-07-19 15:30:00,87.0,87.1,86.96,86.98,115828.0,80.7895,80.8824,80.7524,80.771,115828.0
2019-07-19 15:40:00,86.98,87.01,86.77,86.8,139522.0,80.771,80.7988,80.576,80.6038,139522.0
2019-07-19 15:50:00,86.8,86.83,86.48,86.55,484863.0,80.6038,80.6317,80.3067,80.3717,484863.0
2019-07-22 09:30:00,86.56,86.99,86.46,86.79,168288.0,80.3809,80.7803,80.2881,80.5945,168288.0
2019-07-22 09:40:00,86.77,86.82,86.57,86.69,110955.0,80.576,80.6224,80.3902,80.5017,110955.0
2019-07-22 09:50:00,86.69,86.78,86.56,86.6,97718.0,80.5017,80.5852,80.3809,80.4181,97718.0
2019-07-22 10:00:00,86.6,86.62,86.28,86.3,63674.0,80.4181,80.4367,80.1209,80.1395,63674.0
2019-07-22 10:10:00,86.3,86.41,86.17,86.29,78162.0,80.1395,80.2417,80.0188,80.1302,78162.0
2019-07-22 10:20:00,86.3,86.31,86.12,86.24,130892.0,80.1395,80.1488,79.9724,80.0838,130892.0
2019-07-22 10:30:00,86.23,86.3,86.11,86.27,101585.0,80.0745,80.1395,79.9631,80.1116,101585.0
2019-07-22 10:40:00,86.28,86.28,85.94,85.99,113711.0,80.1209,80.1209,79.8052,79.8516,113711.0
2019-07-22 10:50:00,86.0,86.07,85.86,86.06,93794.0,79.8609,79.9259,79.7309,79.9166,93794.0
2019-07-22 11:00:00,86.06,86.13,85.96,85.97,172674.0,79.9166,79.9816,79.8238,79.8331,172674.0
2019-07-22 11:10:00,85.96,86.1,85.89,86.0,316166.0,79.8238,79.9538,79.7588,79.8609,316166.0
2019-07-22 11:20:00,86.0,86.1,85.98,86.02,120583.0,79.8609,79.9538,79.8424,79.8795,120583.0
2019-07-22 11:30:00,86.02,86.13,86.02,86.07,144418.0,79.8795,79.9816,79.8795,79.9259,144418.0
2019-07-22 11:40:00,86.08,86.17,86.08,86.11,130955.0,79.9352,80.0188,79.9352,79.9631,130955.0
2019-07-22 11:50:00,86.1,86.18,86.07,86.13,120826.0,79.9538,80.0281,79.9259,79.9816,120826.0
2019-07-22 12:00:00,86.13,86.15,85.97,86.02,86586.0,79.9816,80.0002,79.8331,79.8795,86586.0
2019-07-22 12:10:00,86.02,86.08,85.99,86.02,70589.0,79.8795,79.9352,79.8516,79.8795,70589.0
2019-07-22 12:20:00,86.03,86.19,86.01,86.14,109813.0,79.8888,80.0374,79.8702,79.9909,109813.0
2019-07-22 12:30:00,86.15,86.19,86.0,86.0,80227.0,80.0002,80.0374,79.8609,79.8609,80227.0
2019-07-22 12:40:00,85.99,86.19,85.98,86.16,30901.0,79.8516,80.0374,79.8424,80.0095,30901.0
2019-07-22 12:50:00,86.15,86.2,86.04,86.14,172138.0,80.0002,80.0466,79.8981,79.9909,172138.0
2019-07-22 13:00:00,86.15,86.18,86.08,86.11,56984.0,80.0002,80.0281,79.9352,79.9631,56984.0
2019-07-22 13:10:00,86.12,86.15,86.06,86.06,126603.0,79.9724,80.0002,79.9166,79.9166,126603.0
2019-07-22 13:20:00,86.06,86.07,86.01,86.04,72917.0,79.9166,79.9259,79.8702,79.8981,72917.0
2019-07-22 13:30:00,86.04,86.07,85.97,86.06,38434.0,79.8981,79.9259,79.8331,79.9166,38434.0
2019-07-22 13:40:00,86.06,86.11,86.06,86.08,75688.0,79.9166,79.9631,79.9166,79.9352,75688.0
2019-07-22 13:50:00,86.08,86.1,86.02,86.03,32242.0,79.9352,79.9538,79.8795,79.8888,32242.0
2019-07-22 14:00:00,86.03,86.05,85.86,85.87,28371.0,79.8888,79.9074,79.7309,79.7402,28371.0
2019-07-22 14:10:00,85.87,85.97,85.83,85.95,68095.0,79.7402,79.8331,79.7031,79.8145,68095.0
2019-07-22 14:20:00,85.95,86.05,85.91,85.92,77177.0,79.8145,79.9074,79.7773,79.7866,77177.0
2019-07-22 14:30:00,85.92,85.99,85.91,85.98,39286.0,79.7866,79.8516,79.7773,79.8424,39286.0
2019-07-22 14:40:00,85.99,86.01,85.96,85.99,81334.0,79.8516,79.8702,79.8238,79.8516,81334.0
2019-07-22 14:50:00,85.99,86.0,85.95,85.99,85734.0,79.8516,79.8609,79.8145,79.8516,85734.0
2019-07-22 15:00:00,85.98,86.12,85.97,86.05,199287.0,79.8424,79.9724,79.8331,79.9074,199287.0
2019-07-22 15:10:00,86.04,86.06,85.94,85.98,107489.0,79.8981,79.9166,79.8052,79.8424,107489.0
2019-07-22 15:20:00,85.99,86.01,85.89,86.0,101115.0,79.8516,79.8702,79.7588,79.8609,101115.0
2019-07-22 15:30:00,86.0,86.02,85.9,86.0,301883.0,79.8609,79.8795,79.7681,79.8609,301883.0
2019-07-22 15:40:00,85.99,86.02,85.88,85.94,260021.0,79.8516,79.8795,79.7495,79.8052,260021.0
2019-07-22 15:50:00,85.94,86.0,85.83,85.96,665613.0,79.8052,79.8609,79.7031,79.8238,665613.0
2019-07-23 09:30:00,86.64,87.1,86.39,86.53,224475.0,80.4552,80.8824,80.2231,80.3531,224475.0
2019-07-23 09:40:00,86.55,86.78,86.5,86.73,105964.0,80.3717,80.5852,80.3252,80.5388,105964.0
2019-07-23 09:50:00,86.74,86.83,86.6,86.6,120788.0,80.5481,80.6317,80.4181,80.4181,120788.0
2019-07-23 10:00:00,86.59,86.77,86.55,86.67,73463.0,80.4088,80.576,80.3717,80.4831,73463.0
2019-07-23 10:10:00,86.67,86.67,86.52,86.53,53592.0,80.4831,80.4831,80.3438,80.3531,53592.0
2019-07-23 10:20:00,86.55,86.65,86.51,86.63,52150.0,80.3717,80.4645,80.3345,80.446,52150.0
2019-07-23 10:30:00,86.63,86.63,86.48,86.52,70074.0,80.446,80.446,80.3067,80.3438,70074.0
2019-07-23 10:40:00,86.52,86.54,86.44,86.46,51929.0,80.3438,80.3624,80.2695,80.2881,51929.0
2019-07-23 10:50:00,86.46,86.63,86.45,86.52,49407.0,80.2881,80.446,80.2788,80.3438,49407.0
2019-07-23 11:00:00,86.52,86.53,86.34,86.38,163926.0,80.3438,80.3531,80.1767,80.2138,163926.0
2019-07-23 11:10:00,86.38,86.54,86.38,86.48,80663.0,80.2138,80.3624,80.2138,80.3067,80663.0
2019-07-23 11:20:00,86.47,86.51,86.36,86.45,106136.0,80.2974,80.3345,80.1952,80.2788,106136.0
2019-07-23 11:30:00,86.44,86.44,86.3,86.36,46772.0,80.2695,80.2695,80.1395,80.1952,46772.0
2019-07-23 11:40:00,86.36,86.41,86.31,86.36,47228.0,80.1952,80.2417,80.1488,80.1952,47228.0
2019-07-23 11:50:00,86.36,86.37,86.25,86.31,41149.0,80.1952,80.2045,80.0931,80.1488,41149.0
2019-07-23 12:00:00,86.32,86.39,86.26,86.31,37720.0,80.1581,80.2231,80.1024,80.1488,37720.0
2019-07-23 12:10:00,86.31,86.41,86.29,86.33,47703.0,80.1488,80.2417,80.1302,80.1674,47703.0
2019-07-23 12:20:00,86.33,86.34,86.23,86.3,39663.0,80.1674,80.1767,80.0745,80.1395,39663.0
2019-07-23 12:30:00,86.31,86.65,86.29,86.48,383152.0,80.1488,80.4645,80.1302,80.3067,383152.0
2019-07-23 12:40:00,86.5,86.51,86.36,86.47,67748.0,80.3252,80.3345,80.1952,80.2974,67748.0
2019-07-23 12:50:00,86.46,86.49,86.39,86.46,70445.0,80.2881,80.3159,80.2231,80.2881,70445.0
2019-07-23 13:00:00,86.47,86.65,86.45,86.64,58826.0,80.2974,80.4645,80.2788,80.4552,58826.0
2019-07-23 13:10:00,86.66,86.76,86.61,86.63,71911.0,80.4738,80.5667,80.4274,80.446,71911.0
2019-07-23 13:20:00,86.65,86.66,86.59,86.61,47113.0,80.4645,80.4738,80.4088,80.4274,47113.0
2019-07-23 13:30:00,86.61,86.68,86.58,86.62,50689.0,80.4274,80.4924,80.3995,80.4367,50689.0
2019-07-23 13:40:00,86.62,86.91,86.61,86.83,163967.0,80.4367,80.706,80.4274,80.6317,163967.0
2019-07-23 13:50:00,86.84,87.03,86.81,86.98,62875.0,80.641,80.8174,80.6131,80.771,62875.0
2019-07-23 14:00:00,86.98,86.99,86.86,86.89,57232.0,80.771,80.7803,80.6595,80.6874,57232.0
2019-07-23 14:10:00,86.9,86.94,86.88,86.9,52855.0,80.6967,80.7338,80.6781,80.6967,52855.0
2019-07-23 14:20:00,86.89,86.91,86.78,86.8,70644.0,80.6874,80.706,80.5852,80.6038,70644.0
2019-07-23 14:30:00,86.8,86.82,86.75,86.81,65619.0,80.6038,80.6224,80.5574,80.6131,65619.0
2019-07-23 14:40:00,86.81,86.81,86.7,86.7,65095.0,80.6131,80.6131,80.511,80.511,65095.0
2019-07-23 14:50:00,86.71,86.73,86.67,86.7,45768.0,80.5202,80.5388,80.4831,80.511,45768.0
2019-07-23 15:00:00,86.7,86.77,86.69,86.75,54883.0,80.511,80.576,80.5017,80.5574,54883.0
2019-07-23 15:10:00,86.75,86.84,86.74,86.83,91832.0,80.5574,80.641,80.5481,80.6317,91832.0
2019-07-23 15:20:00,86.83,86.83,86.76,86.78,81886.0,80.6317,80.6317,80.5667,80.5852,81886.0
2019-07-23 15:30:00,86.78,86.79,86.7,86.71,128610.0,80.5852,80.5945,80.511,80.5202,128610.0
2019-07-23 15:40:00,86.7,86.75,86.63,86.67,177826.0,80.511,80.5574,80.446,80.4831,177826.0
2019-07-23 15:50:00,86.67,86.73,86.56,86.7,403887.0,80.4831,80.5388,80.3809,80.511,403887.0
2019-07-24 09:30:00,86.65,87.21,86.65,87.15,216785.0,80.4645,80.9845,80.4645,80.9288,216785.0
2019-07-24 09:40:00,87.16,87.21,86.93,87.05,72348.0,80.9381,80.9845,80.7245,80.836,72348.0
2019-07-24 09:50:00,87.05,87.1,86.93,87.03,69947.0,80.836,80.8824,80.7245,80.8174,69947.0
2019-07-24 10:00:00,87.03,87.14,86.96,87.0,101631.0,80.8174,80.9195,80.7524,80.7895,101631.0
2019-07-24 10:10:00,87.01,87.1,86.97,86.99,146745.0,80.7988,80.8824,80.7617,80.7803,146745.0
2019-07-24 10:20:00,87.0,87.02,86.89,86.89,56941.0,80.7895,80.8081,80.6874,80.6874,56941.0
2019-07-24 10:30:00,86.9,86.97,86.74,86.77,61298.0,80.6967,80.7617,80.5481,80.576,61298.0
2019-07-24 10:40:00,86.78,86.79,86.57,86.65,185329.0,80.5852,80.5945,80.3902,80.4645,185329.0
2019-07-24 10:50:00,86.64,86.82,86.53,86.81,53762.0,80.4552,80.6224,80.3531,80.6131,53762.0
2019-07-24 11:00:00,86.81,86.81,86.44,86.55,66060.0,80.6131,80.6131,80.2695,80.3717,66060.0
2019-07-24 11:10:00,86.54,86.77,86.47,86.77,66772.0,80.3624,80.576,80.2974,80.576,66772.0
2019-07-24 11:20:00,86.78,86.78,86.66,86.77,60037.0,80.5852,80.5852,80.4738,80.576,60037.0
2019-07-24 11:30:00,86.79,86.8,86.67,86.7,56075.0,80.5945,80.6038,80.4831,80.511,56075.0
2019-07-24 11:40:00,86.7,86.74,86.6,86.67,89397.0,80.511,80.5481,80.4181,80.4831,89397.0
2019-07-24 11:50:00,86.68,86.7,86.49,86.49,44626.0,80.4924,80.511,80.3159,80.3159,44626.0
2019-07-24 12:00:00,86.49,86.56,86.49,86.53,39706.0,80.3159,80.3809,80.3159,80.3531,39706.0
2019-07-24 12:10:00,86.53,86.56,86.44,86.48,48237.0,80.3531,80.3809,80.2695,80.3067,48237.0
2019-07-24 12:20:00,86.48,86.51,86.45,86.49,45659.0,80.3067,80.3345,80.2788,80.3159,45659.0
2019-07-24 12:30:00,86.49,86.52,86.44,86.47,42265.0,80.3159,80.3438,80.2695,80.2974,42265.0
2019-07-24 12:40:00,86.47,86.58,86.46,86.49,39093.0,80.2974,80.3995,80.2881,80.3159,39093.0
2019-07-24 12:50:00,86.49,86.53,86.48,86.51,45758.0,80.3159,80.3531,80.3067,80.3345,45758.0
2019-07-24 13:00:00,86.52,86.55,86.47,86.52,38152.0,80.3438,80.3717,80.2974,80.3438,38152.0
2019-07-24 13:10:00,86.51,86.54,86.47,86.5,39199.0,80.3345,80.3624,80.2974,80.3252,39199.0
2019-07-24 13:20:00,86.5,86.55,86.48,86.48,44220.0,80.3252,80.3717,80.3067,80.3067,44220.0
2019-07-24 13:30:00,86.48,86.5,86.37,86.43,43815.0,80.3067,80.3252,80.2045,80.2602,43815.0
2019-07-24 13:40:00,86.43,86.44,86.35,86.36,62051.0,80.2602,80.2695,80.1859,80.1952,62051.0
2019-07-24 13:50:00,86.36,86.41,86.3,86.37,51757.0,80.1952,80.2417,80.1395,80.2045,51757.0
2019-07-24 14:00:00,86.36,86.5,86.35,86.48,53288.0,80.1952,80.3252,80.1859,80.3067,53288.0
2019-07-24 14:10:00,86.48,86.55,86.42,86.52,81891.0,80.3067,80.3717,80.2509,80.3438,81891.0
2019-07-24 14:20:00,86.53,86.55,86.49,86.53,52141.0,80.3531,80.3717,80.3159,80.3531,52141.0
2019-07-24 14:30:00,86.52,86.68,86.5,86.63,181924.0,80.3438,80.4924,80.3252,80.446,181924.0
2019-07-24 14:40:00,86.62,86.62,86.53,86.53,67084.0,80.4367,80.4367,80.3531,80.3531,67084.0
2019-07-24 14:50:00,86.55,86.65,86.53,86.63,92263.0,80.3717,80.4645,80.3531,80.446,92263.0
2019-07-24 15:00:00,86.63,86.7,86.6,86.65,60870.0,80.446,80.511,80.4181,80.4645,60870.0
2019-07-24 15:10:00,86.65,86.68,86.6,86.67,121872.0,80.4645,80.4924,80.4181,80.4831,121872.0
2019-07-24 15:20:00,86.66,86.67,86.59,86.6,92195.0,80.4738,80.4831,80.4088,80.4181,92195.0
2019-07-24 15:30:00,86.59,86.72,86.56,86.64,183297.0,80.4088,80.5295,80.3809,80.4552,183297.0
2019-07-24 15:40:00,86.65,86.69,86.59,86.68,129105.0,80.4645,80.5017,80.4088,80.4924,129105.0
2019-07-24 15:50:00,86.67,86.8,86.56,86.7,788620.0,80.4831,80.6038,80.3809,80.511,788620.0
2019-07-25 09:30:00,86.82,87.5,86.59,87.47,245899.0,80.6224,81.2538,80.4088,81.226,245899.0
2019-07-25 09:40:00,87.45,87.46,87.07,87.15,139659.0,81.2074,81.2167,80.8545,80.9288,139659.0
2019-07-25 09:50:00,87.15,87.22,86.88,87.17,90971.0,80.9288,80.9938,80.6781,80.9474,90971.0
2019-07-25 10:00:00,87.18,87.33,87.18,87.27,80475.0,80.9567,81.096,80.9567,81.0403,80475.0
2019-07-25 10:10:00,87.27,87.31,87.15,87.2,85008.0,81.0403,81.0774,80.9288,80.9753,85008.0
2019-07-25 10:20:00,87.2,87.22,87.12,87.17,66807.0,80.9753,80.9938,80.901,80.9474,66807.0
2019-07-25 10:30:00,87.17,87.22,87.12,87.17,58380.0,80.9474,80.9938,80.901,80.9474,58380.0
2019-07-25 10:40:00,87.16,87.21,87.05,87.07,85153.0,80.9381,80.9845,80.836,80.8545,85153.0
2019-07-25 10:50:00,87.07,87.13,87.02,87.06,61898.0,80.8545,80.9103,80.8081,80.8453,61898.0
2019-07-25 11:00:00,87.06,87.15,87.05,87.14,75088.0,80.8453,80.9288,80.836,80.9195,75088.0
2019-07-25 11:10:00,87.15,87.22,87.11,87.14,87257.0,80.9288,80.9938,80.8917,80.9195,87257.0
2019-07-25 11:20:00,87.14,87.17,87.06,87.16,91057.0,80.9195,80.9474,80.8453,80.9381,91057.0
2019-07-25 11:30:00,87.16,87.17,87.09,87.13,54366.0,80.9381,80.9474,80.8731,80.9103,54366.0
2019-07-25 11:40:00,87.13,87.19,87.11,87.12,49445.0,80.9103,80.966,80.8917,80.901,49445.0
2019-07-25 11:50:00,87.13,87.16,87.05,87.15,80204.0,80.9103,80.9381,80.836,80.9288,80204.0
2019-07-25 12:00:00,87.15,87.2,87.07,87.13,79061.0,80.9288,80.9753,80.8545,80.9103,79061.0
2019-07-25 12:10:00,87.13,87.17,87.09,87.14,88945.0,80.9103,80.9474,80.8731,80.9195,88945.0
2019-07-25 12:20:00,87.14,87.16,87.12,87.14,52027.0,80.9195,80.9381,80.901,80.9195,52027.0
2019-07-25 12:30:00,87.13,87.16,87.03,87.04,86497.0,80.9103,80.9381,80.8174,80.8267,86497.0
2019-07-25 12:40:00,87.03,87.03,86.88,87.0,78368.0,80.8174,80.8174,80.6781,80.7895,78368.0
2019-07-25 12:50:00,87.0,87.01,86.92,86.99,44961.0,80.7895,80.7988,80.7152,80.7803,44961.0
2019-07-25 13:00:00,87.0,87.01,86.92,86.99,51953.0,80.7895,80.7988,80.7152,80.7803,51953.0
2019-07-25 13:10:00,87.0,87.02,86.98,86.99,70124.0,80.7895,80.8081,80.771,80.7803,70124.0
2019-07-25 13:20:00,87.0,87.01,86.92,87.0,46189.0,80.7895,80.7988,80.7152,80.7895,46189.0
2019-07-25 13:30:00,87.01,87.1,86.97,87.09,61283.0,80.7988,80.8824,80.7617,80.8731,61283.0
2019-07-25 13:40:00,87.1,87.19,87.09,87.12,45239.0,80.8824,80.966,80.8731,80.901,45239.0
2019-07-25 13:50:00,87.12,87.13,87.04,87.06,40045.0,80.901,80.9103,80.8267,80.8453,40045.0
2019-07-25 14:00:00,87.06,87.25,87.05,87.25,46247.0,80.8453,81.0217,80.836,81.0217,46247.0
2019-07-25 14:10:00,87.25,87.27,87.16,87.17,91170.0,81.0217,81.0403,80.9381,80.9474,91170.0
2019-07-25 14:20:00,87.18,87.22,87.17,87.2,48096.0,80.9567,80.9938,80.9474,80.9753,48096.0
2019-07-25 14:30:00,87.2,87.22,87.16,87.21,41579.0,80.9753,80.9938,80.9381,80.9845,41579.0
2019-07-25 14:40:00,87.21,87.29,87.19,87.28,34527.0,80.9845,81.0588,80.966,81.0496,34527.0
2019-07-25 14:50:00,87.29,87.31,87.22,87.22,70007.0,81.0588,81.0774,80.9938,80.9938,70007.0
2019-07-25 15:00:00,87.22,87.23,87.14,87.17,97860.0,80.9938,81.0031,80.9195,80.9474,97860.0
2019-07-25 15:10:00,87.16,87.25,87.15,87.2,70610.0,80.9381,81.0217,80.9288,80.9753,70610.0
2019-07-25 15:20:00,87.2,87.21,87.16,87.2,83939.0,80.9753,80.9845,80.9381,80.9753,83939.0
2019-07-25 15:30:00,87.2,87.24,87.13,87.14,182638.0,80.9753,81.0124,80.9103,80.9195,182638.0
2019-07-25 15:40:00,87.13,87.23,87.06,87.12,144270.0,80.9103,81.0031,80.8453,80.901,144270.0
2019-07-25 15:50:00,87.12,87.28,87.09,87.28,384439.0,80.901,81.0496,80.8731,81.0496,384439.0
2019-07-26 09:30:00,87.44,87.64,87.25,87.36,194107.0,81.1981,81.3839,81.0217,81.1238,194107.0
2019-07-26 09:40:00,87.37,87.54,87.35,87.46,77805.0,81.1331,81.291,81.1146,81.2167,77805.0
2019-07-26 09:50:00,87.45,87.61,87.37,87.47,56718.0,81.2074,81.356,81.1331,81.226,56718.0
2019-07-26 10:00:00,87.45,87.47,87.32,87.4,70527.0,81.2074,81.226,81.0867,81.161,70527.0
2019-07-26 10:10:00,87.39,87.4,87.17,87.34,113475.0,81.1517,81.161,80.9474,81.1053,113475.0
2019-07-26 10:20:00,87.34,87.35,87.0,87.06,146280.0,81.1053,81.1146,80.7895,80.8453,146280.0
2019-07-26 10:30:00,87.06,87.06,86.91,86.98,63189.0,80.8453,80.8453,80.706,80.771,63189.0
2019-07-26 10:40:00,86.99,87.03,86.88,87.01,48299.0,80.7803,80.8174,80.6781,80.7988,48299.0
2019-07-26 10:50:00,87.0,87.12,86.98,87.01,70725.0,80.7895,80.901,80.771,80.7988,70725.0
2019-07-26 11:00:00,87.0,87.0,86.86,86.88,38047.0,80.7895,80.7895,80.6595,80.6781,38047.0
2019-07-26 11:10:00,86.89,86.94,86.81,86.83,75876.0,80.6874,80.7338,80.6131,80.6317,75876.0
2019-07-26 11:20:00,86.83,86.89,86.83,86.85,68676.0,80.6317,80.6874,80.6317,80.6502,68676.0
2019-07-26 11:30:00,86.86,86.9,86.77,86.9,61767.0,80.6595,80.6967,80.576,80.6967,61767.0
2019-07-26 11:40:00,86.9,87.1,86.89,87.1,73967.0,80.6967,80.8824,80.6874,80.8824,73967.0
2019-07-26 11:50:00,87.1,87.17,87.06,87.12,47859.0,80.8824,80.9474,80.8453,80.901,47859.0
2019-07-26 12:00:00,87.12,87.19,87.07,87.11,28652.0,80.901,80.966,80.8545,80.8917,28652.0
2019-07-26 12:10:00,87.1,87.11,86.94,86.99,65824.0,80.8824,80.8917,80.7338,80.7803,65824.0
2019-07-26 12:20:00,87.0,87.03,86.96,87.02,79611.0,80.7895,80.8174,80.7524,80.8081,79611.0
2019-07-26 12:30:00,87.03,87.09,86.99,87.04,50430.0,80.8174,80.8731,80.7803,80.8267,50430.0
2019-07-26 12:40:00,87.04,87.17,87.03,87.17,24297.0,80.8267,80.9474,80.8174,80.9474,24297.0
2019-07-26 12:50:00,87.18,87.34,87.15,87.33,67137.0,80.9567,81.1053,80.9288,81.096,67137.0
2019-07-26 13:00:00,87.32,87.33,87.16,87.24,70671.0,81.0867,81.096,80.9381,81.0124,70671.0
2019-07-26 13:10:00,87.23,87.43,87.22,87.42,31651.0,81.0031,81.1888,80.9938,81.1796,31651.0
2019-07-26 13:20:00,87.42,87.52,87.41,87.52,36006.0,81.1796,81.2724,81.1703,81.2724,36006.0
2019-07-26 13:30:00,87.51,87.55,87.45,87.54,28392.0,81.2631,81.3003,81.2074,81.291,28392.0
2019-07-26 13:40:00,87.55,87.62,87.51,87.53,41856.0,81.3003,81.3653,81.2631,81.2817,41856.0
2019-07-26 13:50:00,87.54,87.56,87.47,87.48,40135.0,81.291,81.3096,81.226,81.2353,40135.0
2019-07-26 14:00:00,87.47,87.59,87.46,87.58,33179.0,81.226,81.3374,81.2167,81.3281,33179.0
2019-07-26 14:10:00,87.59,87.73,87.59,87.73,39061.0,81.3374,81.4674,81.3374,81.4674,39061.0
2019-07-26 14:20:00,87.73,87.78,87.72,87.73,27015.0,81.4674,81.5139,81.4581,81.4674,27015.0
2019-07-26 14:30:00,87.73,87.84,87.72,87.79,32076.0,81.4674,81.5696,81.4581,81.5231,32076.0
2019-07-26 14:40:00,87.79,87.81,87.75,87.79,36447.0,81.5231,81.5417,81.486,81.5231,36447.0
2019-07-26 14:50:00,87.79,87.79,87.71,87.74,31838.0,81.5231,81.5231,81.4489,81.4767,31838.0
2019-07-26 15:00:00,87.75,87.76,87.65,87.65,35852.0,81.486,81.4953,81.3931,81.3931,35852.0
2019-07-26 15:10:00,87.66,87.73,87.63,87.72,48112.0,81.4024,81.4674,81.3746,81.4581,48112.0
2019-07-26 15:20:00,87.72,87.79,87.7,87.71,33146.0,81.4581,81.5231,81.4396,81.4489,33146.0
2019-07-26 15:30:00,87.7,87.73,87.61,87.67,69614.0,81.4396,81.4674,81.356,81.4117,69614.0
2019-07-26 15:40:00,87.67,87.73,87.62,87.63,82445.0,81.4117,81.4674,81.3653,81.3746,82445.0
2019-07-26 15:50:00,87.63,87.66,87.53,87.55,212782.0,81.3746,81.4024,81.2817,81.3003,212782.0
2019-07-29 09:30:00,87.65,87.87,87.39,87.41,222086.0,81.3931,81.5974,81.1517,81.1703,222086.0
2019-07-29 09:40:00,87.41,87.58,87.32,87.37,175899.0,81.1703,81.3281,81.0867,81.1331,175899.0
2019-07-29 09:50:00,87.35,87.4,87.19,87.25,64036.0,81.1146,81.161,80.966,81.0217,64036.0
2019-07-29 10:00:00,87.26,87.43,87.24,87.43,88301.0,81.031,81.1888,81.0124,81.1888,88301.0
2019-07-29 10:10:00,87.42,87.49,87.33,87.37,55406.0,81.1796,81.2446,81.096,81.1331,55406.0
2019-07-29 10:20:00,87.38,87.41,87.33,87.34,46421.0,81.1424,81.1703,81.096,81.1053,46421.0
2019-07-29 10:30:00,87.37,87.4,87.18,87.25,36113.0,81.1331,81.161,80.9567,81.0217,36113.0
2019-07-29 10:40:00,87.22,87.34,87.22,87.27,35539.0,80.9938,81.1053,80.9938,81.0403,35539.0
2019-07-29 10:50:00,87.27,87.42,87.25,87.38,47911.0,81.0403,81.1796,81.0217,81.1424,47911.0
2019-07-29 11:00:00,87.39,87.43,87.3,87.35,143458.0,81.1517,81.1888,81.0681,81.1146,143458.0
2019-07-29 11:10:00,87.37,87.4,87.28,87.34,37204.0,81.1331,81.161,81.0496,81.1053,37204.0
2019-07-29 11:20:00,87.34,87.37,87.31,87.36,33555.0,81.1053,81.1331,81.0774,81.1238,33555.0
2019-07-29 11:30:00,87.36,87.38,87.31,87.36,29784.0,81.1238,81.1424,81.0774,81.1238,29784.0
2019-07-29 11:40:00,87.36,87.4,87.29,87.39,113115.0,81.1238,81.161,81.0588,81.1517,113115.0
2019-07-29 11:50:00,87.41,87.5,87.41,87.43,30004.0,81.1703,81.2538,81.1703,81.1888,30004.0
2019-07-29 12:00:00,87.43,87.44,87.37,87.41,30400.0,81.1888,81.1981,81.1331,81.1703,30400.0
2019-07-29 12:10:00,87.42,87.43,87.36,87.42,43214.0,81.1796,81.1888,81.1238,81.1796,43214.0
2019-07-29 12:20:00,87.42,87.45,87.35,87.42,28265.0,81.1796,81.2074,81.1146,81.1796,28265.0
2019-07-29 12:30:00,87.41,87.43,87.38,87.4,34606.0,81.1703,81.1888,81.1424,81.161,34606.0
2019-07-29 12:40:00,87.4,87.43,87.35,87.42,26402.0,81.161,81.1888,81.1146,81.1796,26402.0
2019-07-29 12:50:00,87.41,87.6,87.4,87.59,33418.0,81.1703,81.3467,81.161,81.3374,33418.0
2019-07-29 13:00:00,87.58,87.63,87.52,87.6,35668.0,81.3281,81.3746,81.2724,81.3467,35668.0
2019-07-29 13:10:00,87.6,87.68,87.58,87.65,44014.0,81.3467,81.421,81.3281,81.3931,44014.0
2019-07-29 13:20:00,87.65,87.65,87.53,87.56,49028.0,81.3931,81.3931,81.2817,81.3096,49028.0
2019-07-29 13:30:00,87.55,87.59,87.54,87.56,26027.0,81.3003,81.3374,81.291,81.3096,26027.0
2019-07-29 13:40:00,87.56,87.59,87.53,87.57,25678.0,81.3096,81.3374,81.2817,81.3188,25678.0
2019-07-29 13:50:00,87.57,87.69,87.56,87.65,48796.0,81.3188,81.4303,81.3096,81.3931,48796.0
2019-07-29 14:00:00,87.65,87.65,87.45,87.45,80042.0,81.3931,81.3931,81.2074,81.2074,80042.0
2019-07-29 14:10:00,87.45,87.54,87.45,87.53,44869.0,81.2074,81.291,81.2074,81.2817,44869.0
2019-07-29 14:20:00,87.53,87.57,87.5,87.54,24907.0,81.2817,81.3188,81.2538,81.291,24907.0
2019-07-29 14:30:00,87.54,87.61,87.49,87.51,55440.0,81.291,81.356,81.2446,81.2631,55440.0
2019-07-29 14:40:00,87.5,87.52,87.42,87.48,63775.0,81.2538,81.2724,81.1796,81.2353,63775.0
2019-07-29 14:50:00,87.49,87.55,87.47,87.54,22980.0,81.2446,81.3003,81.226,81.291,22980.0
2019-07-29 15:00:00,87.55,87.58,87.42,87.49,74620.0,81.3003,81.3281,81.1796,81.2446,74620.0
2019-07-29 15:10:00,87.49,87.56,87.48,87.56,138644.0,81.2446,81.3096,81.2353,81.3096,138644.0
2019-07-29 15:20:00,87.56,87.59,87.49,87.55,49529.0,81.3096,81.3374,81.2446,81.3003,49529.0
2019-07-29 15:30:00,87.55,87.61,87.5,87.58,74086.0,81.3003,81.356,81.2538,81.3281,74086.0
2019-07-29 15:40:00,87.59,87.69,87.58,87.65,98830.0,81.3374,81.4303,81.3281,81.3931,98830.0
2019-07-29 15:50:00,87.65,87.76,87.58,87.61,222124.0,81.3931,81.4953,81.3281,81.356,222124.0
2019-07-30 09:30:00,86.82,87.08,86.36,86.65,225509.0,80.6224,80.8638,80.1952,80.4645,225509.0
2019-07-30 09:40:00,86.63,87.08,86.46,87.04,86829.0,80.446,80.8638,80.2881,80.8267,86829.0
2019-07-30 09:50:00,87.07,87.29,87.01,87.19,70899.0,80.8545,81.0588,80.7988,80.966,70899.0
2019-07-30 10:00:00,87.21,87.33,87.11,87.15,73571.0,80.9845,81.096,80.8917,80.9288,73571.0
2019-07-30 10:10:00,87.17,87.49,87.08,87.46,74348.0,80.9474,81.2446,80.8638,81.2167,74348.0
2019-07-30 10:20:00,87.46,87.46,87.16,87.41,148811.0,81.2167,81.2167,80.9381,81.1703,148811.0
2019-07-30 10:30:00,87.39,87.56,87.36,87.48,95318.0,81.1517,81.3096,81.1238,81.2353,95318.0
2019-07-30 10:40:00,87.51,87.68,87.5,87.59,55423.0,81.2631,81.421,81.2538,81.3374,55423.0
2019-07-30 10:50:00,87.59,87.62,87.46,87.55,50019.0,81.3374,81.3653,81.2167,81.3003,50019.0
2019-07-30 11:00:00,87.56,87.66,87.53,87.61,73937.0,81.3096,81.4024,81.2817,81.356,73937.0
2019-07-30 11:10:00,87.62,87.7,87.55,87.7,63168.0,81.3653,81.4396,81.3003,81.4396,63168.0
2019-07-30 11:20:00,87.7,87.79,87.59,87.63,108038.0,81.4396,81.5231,81.3374,81.3746,108038.0
2019-07-30 11:30:00,87.64,87.76,87.62,87.76,58210.0,81.3839,81.4953,81.3653,81.4953,58210.0
2019-07-30 11:40:00,87.76,87.85,87.69,87.7,76245.0,81.4953,81.5789,81.4303,81.4396,76245.0
2019-07-30 11:50:00,87.7,87.76,87.64,87.66,94110.0,81.4396,81.4953,81.3839,81.4024,94110.0
2019-07-30 12:00:00,87.66,87.88,87.64,87.83,59830.0,81.4024,81.6067,81.3839,81.5603,59830.0
2019-07-30 12:10:00,87.84,87.85,87.74,87.75,35068.0,81.5696,81.5789,81.4767,81.486,35068.0
2019-07-30 12:20:00,87.74,87.8,87.67,87.8,37065.0,81.4767,81.5324,81.4117,81.5324,37065.0
2019-07-30 12:30:00,87.82,87.92,87.81,87.86,40866.0,81.551,81.6439,81.5417,81.5881,40866.0
2019-07-30 12:40:00,87.86,87.86,87.77,87.78,35994.0,81.5881,81.5881,81.5046,81.5139,35994.0
2019-07-30 12:50:00,87.77,87.79,87.67,87.69,32827.0,81.5046,81.5231,81.4117,81.4303,32827.0
2019-07-30 13:00:00,87.7,87.71,87.52,87.53,38837.0,81.4396,81.4489,81.2724,81.2817,38837.0
2019-07-30 13:10:00,87.55,87.56,87.49,87.52,33615.0,81.3003,81.3096,81.2446,81.2724,33615.0
2019-07-30 13:20:00,87.52,87.55,87.45,87.49,26109.0,81.2724,81.3003,81.2074,81.2446,26109.0
2019-07-30 13:30:00,87.48,87.49,87.35,87.38,25706.0,81.2353,81.2446,81.1146,81.1424,25706.0
2019-07-30 13:40:00,87.37,87.38,87.31,87.34,32590.0,81.1331,81.1424,81.0774,81.1053,32590.0
2019-07-30 13:50:00,87.34,87.39,87.28,87.29,37428.0,81.1053,81.1517,81.0496,81.0588,37428.0
2019-07-30 14:00:00,87.29,87.42,87.29,87.36,52128.0,81.0588,81.1796,81.0588,81.1238,52128.0
2019-07-30 14:10:00,87.37,87.4,87.32,87.34,21385.0,81.1331,81.161,81.0867,81.1053,21385.0
2019-07-30 14:20:00,87.34,87.34,87.25,87.29,40837.0,81.1053,81.1053,81.0217,81.0588,40837.0
2019-07-30 14:30:00,87.28,87.35,87.27,87.35,32255.0,81.0496,81.1146,81.0403,81.1146,32255.0
2019-07-30 14:40:00,87.34,87.35,87.23,87.28,34204.0,81.1053,81.1146,81.0031,81.0496,34204.0
2019-07-30 14:50:00,87.27,87.29,87.22,87.24,34265.0,81.0403,81.0588,80.9938,81.0124,34265.0
2019-07-30 15:00:00,87.23,87.25,87.16,87.17,50625.0,81.0031,81.0217,80.9381,80.9474,50625.0
2019-07-30 15:10:00,87.18,87.3,87.16,87.29,56392.0,80.9567,81.0681,80.9381,81.0588,56392.0
2019-07-30 15:20:00,87.29,87.29,87.09,87.12,60295.0,81.0588,81.0588,80.8731,80.901,60295.0
2019-07-30 15:30:00,87.12,87.16,87.0,87.04,71494.0,80.901,80.9381,80.7895,80.8267,71494.0
2019-07-30 15:40:00,87.05,87.11,87.01,87.09,79826.0,80.836,80.8917,80.7988,80.8731,79826.0
2019-07-30 15:50:00,87.09,87.19,86.99,87.19,189401.0,80.8731,80.966,80.7803,80.966,189401.0
2019-07-31 09:30:00,87.09,87.27,86.66,86.82,198945.0,80.8731,81.0403,80.4738,80.6224,198945.0
2019-07-31 09:40:00,86.81,87.01,86.71,86.72,114500.0,80.6131,80.7988,80.5202,80.5295,114500.0
2019-07-31 09:50:00,86.73,87.09,86.72,87.04,88873.0,80.5388,80.8731,80.5295,80.8267,88873.0
2019-07-31 10:00:00,87.03,87.05,86.87,86.95,82306.0,80.8174,80.836,80.6688,80.7431,82306.0
2019-07-31 10:10:00,86.95,87.06,86.94,86.97,187864.0,80.7431,80.8453,80.7338,80.7617,187864.0
2019-07-31 10:20:00,86.97,86.98,86.63,86.64,83454.0,80.7617,80.771,80.446,80.4552,83454.0
2019-07-31 10:30:00,86.66,86.68,86.31,86.47,265580.0,80.4738,80.4924,80.1488,80.2974,265580.0
2019-07-31 10:40:00,86.45,86.46,86.27,86.41,100950.0,80.2788,80.2881,80.1116,80.2417,100950.0
2019-07-31 10:50:00,86.41,86.48,86.36,86.44,162149.0,80.2417,80.3067,80.1952,80.2695,162149.0
2019-07-31 11:00:00,86.44,86.46,86.31,86.38,65965.0,80.2695,80.2881,80.1488,80.2138,65965.0
2019-07-31 11:10:00,86.38,86.67,86.35,86.66,57219.0,80.2138,80.4831,80.1859,80.4738,57219.0
2019-07-31 11:20:00,86.66,86.8,86.66,86.7,43478.0,80.4738,80.6038,80.4738,80.511,43478.0
2019-07-31 11:30:00,86.68,86.73,86.64,86.7,37223.0,80.4924,80.5388,80.4552,80.511,37223.0
2019-07-31 11:40:00,86.7,86.77,86.62,86.72,40400.0,80.511,80.576,80.4367,80.5295,40400.0
2019-07-31 11:50:00,86.72,86.77,86.66,86.66,44199.0,80.5295,80.576,80.4738,80.4738,44199.0
2019-07-31 12:00:00,86.65,86.78,86.65,86.73,35116.0,80.4645,80.5852,80.4645,80.5388,35116.0
2019-07-31 12:10:00,86.73,86.9,86.72,86.87,35592.0,80.5388,80.6967,80.5295,80.6688,35592.0
2019-07-31 12:20:00,86.86,86.91,86.82,86.9,44867.0,80.6595,80.706,80.6224,80.6967,44867.0
2019-07-31 12:30:00,86.91,86.94,86.8,86.8,30540.0,80.706,80.7338,80.6038,80.6038,30540.0
2019-07-31 12:40:00,86.8,86.89,86.77,86.84,58615.0,80.6038,80.6874,80.576,80.641,58615.0
2019-07-31 12:50:00,86.84,86.92,86.77,86.9,42602.0,80.641,80.7152,80.576,80.6967,42602.0
2019-07-31 13:00:00,86.89,86.99,86.87,86.87,32196.0,80.6874,80.7803,80.6688,80.6688,32196.0
2019-07-31 13:10:00,86.87,86.93,86.86,86.9,56908.0,80.6688,80.7245,80.6595,80.6967,56908.0
2019-07-31 13:20:00,86.89,86.99,86.88,86.96,74114.0,80.6874,80.7803,80.6781,80.7524,74114.0
2019-07-31 13:30:00,86.97,87.13,86.96,87.05,30471.0,80.7617,80.9103,80.7524,80.836,30471.0
2019-07-31 13:40:00,87.06,87.15,87.03,87.07,38355.0,80.8453,80.9288,80.8174,80.8545,38355.0
2019-07-31 13:50:00,87.07,87.18,86.9,87.09,90852.0,80.8545,80.9567,80.6967,80.8731,90852.0
2019-07-31 14:00:00,87.07,87.07,86.67,86.82,90731.0,80.8545,80.8545,80.4831,80.6224,90731.0
2019-07-31 14:10:00,86.81,87.0,86.73,86.9,54799.0,80.6131,80.7895,80.5388,80.6967,54799.0
2019-07-31 14:20:00,86.88,87.03,86.86,87.03,45290.0,80.6781,80.8174,80.6595,80.8174,45290.0
2019-07-31 14:30:00,87.04,87.18,86.59,86.62,87072.0,80.8267,80.9567,80.4088,80.4367,87072.0
2019-07-31 14:40:00,86.6,86.67,86.09,86.11,114969.0,80.4181,80.4831,79.9445,79.9631,114969.0
2019-07-31 14:50:00,86.12,86.13,85.55,86.1,209782.0,79.9724,79.9816,79.443,79.9538,209782.0
2019-07-31 15:00:00,86.09,86.48,85.92,86.29,147022.0,79.9445,80.3067,79.7866,80.1302,147022.0
2019-07-31 15:10:00,86.27,86.44,86.05,86.42,103384.0,80.1116,80.2695,79.9074,80.2509,103384.0
2019-07-31 15:20:00,86.38,86.59,86.35,86.43,95793.0,80.2138,80.4088,80.1859,80.2602,95793.0
2019-07-31 15:30:00,86.43,86.55,86.34,86.47,102934.0,80.2602,80.3717,80.1767,80.2974,102934.0
2019-07-31 15:40:00,86.46,86.58,86.38,86.46,134126.0,80.2881,80.3995,80.2138,80.2881,134126.0
2019-07-31 15:50:00,86.47,86.47,85.98,86.0,561886.0,80.2974,80.2974,79.8424,79.8609,561886.0
2019-08-01 09:30:00,85.26,86.12,85.1,86.12,295761.0,79.1737,79.9724,79.0252,79.9724,295761.0
2019-08-01 09:40:00,86.12,86.28,85.99,86.13,98677.0,79.9724,80.1209,79.8516,79.9816,98677.0
2019-08-01 09:50:00,86.12,86.22,86.0,86.14,111085.0,79.9724,80.0652,79.8609,79.9909,111085.0
2019-08-01 10:00:00,86.12,86.2,85.87,86.05,86917.0,79.9724,80.0466,79.7402,79.9074,86917.0
2019-08-01 10:10:00,86.05,86.11,85.9,86.06,46204.0,79.9074,79.9631,79.7681,79.9166,46204.0
2019-08-01 10:20:00,86.06,86.07,85.77,85.88,86104.0,79.9166,79.9259,79.6473,79.7495,86104.0
2019-08-01 10:30:00,85.89,85.92,85.75,85.77,111944.0,79.7588,79.7866,79.6288,79.6473,111944.0
2019-08-01 10:40:00,85.76,85.88,85.71,85.81,67833.0,79.6381,79.7495,79.5916,79.6845,67833.0
2019-08-01 10:50:00,85.81,86.08,85.78,86.08,79822.0,79.6845,79.9352,79.6566,79.9352,79822.0
2019-08-01 11:00:00,86.1,86.3,86.06,86.15,128671.0,79.9538,80.1395,79.9166,80.0002,128671.0
2019-08-01 11:10:00,86.15,86.24,86.13,86.2,76791.0,80.0002,80.0838,79.9816,80.0466,76791.0
2019-08-01 11:20:00,86.2,86.53,86.13,86.49,96923.0,80.0466,80.3531,79.9816,80.3159,96923.0
2019-08-01 11:30:00,86.49,86.66,86.4,86.63,67334.0,80.3159,80.4738,80.2324,80.446,67334.0
2019-08-01 11:40:00,86.66,86.77,86.6,86.76,89861.0,80.4738,80.576,80.4181,80.5667,89861.0
2019-08-01 11:50:00,86.75,86.75,86.62,86.63,41731.0,80.5574,80.5574,80.4367,80.446,41731.0
2019-08-01 12:00:00,86.64,86.72,86.63,86.69,34222.0,80.4552,80.5295,80.446,80.5017,34222.0
2019-08-01 12:10:00,86.7,86.73,86.55,86.58,36024.0,80.511,80.5388,80.3717,80.3995,36024.0
2019-08-01 12:20:00,86.59,86.64,86.55,86.6,43342.0,80.4088,80.4552,80.3717,80.4181,43342.0
2019-08-01 12:30:00,86.6,86.72,86.58,86.66,86886.0,80.4181,80.5295,80.3995,80.4738,86886.0
2019-08-01 12:40:00,86.66,86.69,86.59,86.6,25417.0,80.4738,80.5017,80.4088,80.4181,25417.0
2019-08-01 12:50:00,86.6,86.62,86.51,86.53,25835.0,80.4181,80.4367,80.3345,80.3531,25835.0
2019-08-01 13:00:00,86.53,86.55,86.48,86.54,29487.0,80.3531,80.3717,80.3067,80.3624,29487.0
2019-08-01 13:10:00,86.54,86.54,86.32,86.33,69573.0,80.3624,80.3624,80.1581,80.1674,69573.0
2019-08-01 13:20:00,86.32,86.37,85.71,85.82,124242.0,80.1581,80.2045,79.5916,79.6938,124242.0
2019-08-01 13:30:00,85.78,85.92,83.85,83.85,362430.0,79.6566,79.7866,77.8644,77.8644,362430.0
2019-08-01 13:40:00,83.87,83.87,83.13,83.74,363148.0,77.883,77.883,77.1958,77.7623,363148.0
2019-08-01 13:50:00,83.76,83.89,83.37,83.89,223340.0,77.7808,77.9015,77.4187,77.9015,223340.0
2019-08-01 14:00:00,83.84,83.88,83.4,83.83,199070.0,77.8551,77.8923,77.4465,77.8458,199070.0
2019-08-01 14:10:00,83.81,83.81,83.3,83.42,227144.0,77.8273,77.8273,77.3537,77.4651,227144.0
2019-08-01 14:20:00,83.42,83.44,82.9,83.06,243272.0,77.4651,77.4837,76.9822,77.1308,243272.0
2019-08-01 14:30:00,83.08,83.16,82.84,82.85,176611.0,77.1494,77.2237,76.9265,76.9358,176611.0
2019-08-01 14:40:00,82.86,83.34,82.86,83.33,263933.0,76.9451,77.3908,76.9451,77.3815,263933.0
2019-08-01 14:50:00,83.33,83.44,83.09,83.18,137120.0,77.3815,77.4837,77.1587,77.2422,137120.0
2019-08-01 15:00:00,83.19,83.31,83.0,83.04,133068.0,77.2515,77.3629,77.0751,77.1122,133068.0
2019-08-01 15:10:00,83.03,83.06,82.7,83.01,289483.0,77.1029,77.1308,76.7965,77.0844,289483.0
2019-08-01 15:20:00,83.02,83.26,82.98,83.16,184154.0,77.0936,77.3165,77.0565,77.2237,184154.0
2019-08-01 15:30:00,83.17,83.39,83.16,83.34,318066.0,77.2329,77.4372,77.2237,77.3908,318066.0
2019-08-01 15:40:00,83.34,83.43,83.15,83.31,219704.0,77.3908,77.4744,77.2144,77.3629,219704.0
2019-08-01 15:50:00,83.32,83.33,82.96,83.11,603342.0,77.3722,77.3815,77.0379,77.1772,603342.0
2019-08-02 09:30:00,82.53,82.89,82.14,82.74,472540.0,76.6386,76.9729,76.2765,76.8336,472540.0
2019-08-02 09:40:00,82.73,83.02,82.51,82.89,245611.0,76.8244,77.0936,76.6201,76.9729,245611.0
2019-08-02 09:50:00,82.89,83.24,82.61,82.76,161812.0,76.9729,77.2979,76.7129,76.8522,161812.0
2019-08-02 10:00:00,82.76,82.92,82.29,82.37,243191.0,76.8522,77.0008,76.4158,76.49,243191.0
2019-08-02 10:10:00,82.38,82.41,82.17,82.3,151452.0,76.4993,76.5272,76.3043,76.425,151452.0
2019-08-02 10:20:00,82.31,82.66,82.28,82.61,122935.0,76.4343,76.7593,76.4065,76.7129,122935.0
2019-08-02 10:30:00,82.61,82.61,82.4,82.55,174655.0,76.7129,76.7129,76.5179,76.6572,174655.0
2019-08-02 10:40:00,82.55,82.59,82.27,82.29,147292.0,76.6572,76.6943,76.3972,76.4158,147292.0
2019-08-02 10:50:00,82.3,82.32,82.1,82.17,133823.0,76.425,76.4436,76.2393,76.3043,133823.0
2019-08-02 11:00:00,82.17,82.34,82.14,82.27,161878.0,76.3043,76.4622,76.2765,76.3972,161878.0
2019-08-02 11:10:00,82.27,82.28,82.11,82.22,156699.0,76.3972,76.4065,76.2486,76.3508,156699.0
2019-08-02 11:20:00,82.21,82.25,81.83,81.89,239350.0,76.3415,76.3786,75.9886,76.0443,239350.0
2019-08-02 11:30:00,81.9,82.13,81.78,81.79,169016.0,76.0536,76.2672,75.9422,75.9515,169016.0
2019-08-02 11:40:00,81.78,82.05,81.73,82.05,160379.0,75.9422,76.1929,75.8957,76.1929,160379.0
2019-08-02 11:50:00,82.06,82.19,81.87,82.03,128040.0,76.2022,76.3229,76.0257,76.1743,128040.0
2019-08-02 12:00:00,82.04,82.1,81.79,81.89,111929.0,76.1836,76.2393,75.9515,76.0443,111929.0
2019-08-02 12:10:00,81.89,82.01,81.81,81.94,143733.0,76.0443,76.1557,75.97,76.0907,143733.0
2019-08-02 12:20:00,81.94,82.05,81.86,82.03,223059.0,76.0907,76.1929,76.0165,76.1743,223059.0
2019-08-02 12:30:00,82.02,82.12,81.99,82.04,153279.0,76.165,76.2579,76.1372,76.1836,153279.0
2019-08-02 12:40:00,82.04,82.08,81.89,81.91,113679.0,76.1836,76.2208,76.0443,76.0629,113679.0
2019-08-02 12:50:00,81.91,81.92,81.68,81.68,144579.0,76.0629,76.0722,75.8493,75.8493,144579.0
2019-08-02 13:00:00,81.68,81.7,81.54,81.68,120637.0,75.8493,75.8679,75.7193,75.8493,120637.0
2019-08-02 13:10:00,81.67,81.67,81.42,81.43,100384.0,75.84,75.84,75.6079,75.6172,100384.0
2019-08-02 13:20:00,81.43,81.49,81.3,81.39,90930.0,75.6172,75.6729,75.4964,75.58,90930.0
2019-08-02 13:30:00,81.39,81.39,81.1,81.1,164485.0,75.58,75.58,75.3107,75.3107,164485.0
2019-08-02 13:40:00,81.1,81.22,81.09,81.11,161137.0,75.3107,75.4221,75.3014,75.32,161137.0
2019-08-02 13:50:00,81.09,81.12,80.92,80.94,108552.0,75.3014,75.3293,75.1436,75.1621,108552.0
2019-08-02 14:00:00,80.96,81.13,80.84,81.03,150012.0,75.1807,75.3386,75.0693,75.2457,150012.0
2019-08-02 14:10:00,81.04,81.18,81.01,81.09,119824.0,75.255,75.385,75.2271,75.3014,119824.0
2019-08-02 14:20:00,81.09,81.24,81.04,81.08,79013.0,75.3014,75.4407,75.255,75.2921,79013.0
2019-08-02 14:30:00,81.08,81.24,81.05,81.22,67588.0,75.2921,75.4407,75.2643,75.4221,67588.0
2019-08-02 14:40:00,81.22,81.24,81.04,81.06,96535.0,75.4221,75.4407,75.255,75.2736,96535.0
2019-08-02 14:50:00,81.06,81.07,80.9,81.04,103035.0,75.2736,75.2828,75.125,75.255,103035.0
2019-08-02 15:00:00,81.05,81.14,81.01,81.06,122206.0,75.2643,75.3479,75.2271,75.2736,122206.0
2019-08-02 15:10:00,81.06,81.07,80.79,80.85,129603.0,75.2736,75.2828,75.0228,75.0786,129603.0
2019-08-02 15:20:00,80.86,81.2,80.83,81.16,187186.0,75.0878,75.4036,75.06,75.3664,187186.0
2019-08-02 15:30:00,81.16,81.54,81.07,81.49,300425.0,75.3664,75.7193,75.2828,75.6729,300425.0
2019-08-02 15:40:00,81.5,81.52,81.21,81.28,295564.0,75.6822,75.7007,75.4129,75.4779,295564.0
2019-08-02 15:50:00,81.28,81.35,81.04,81.12,696113.0,75.4779,75.5429,75.255,75.3293,696113.0
2019-08-05 09:30:00,79.66,80.05,78.78,79.86,454621.0,73.9735,74.3357,73.1563,74.1592,454621.0
2019-08-05 09:40:00,79.88,80.05,79.56,79.71,211083.0,74.1778,74.3357,73.8806,74.0199,211083.0
2019-08-05 09:50:00,79.7,79.87,79.47,79.52,244902.0,74.0106,74.1685,73.7971,73.8435,244902.0
2019-08-05 10:00:00,79.52,79.58,79.22,79.53,225566.0,73.8435,73.8992,73.5649,73.8528,225566.0
2019-08-05 10:10:00,79.52,79.82,79.5,79.52,150143.0,73.8435,74.1221,73.8249,73.8435,150143.0
2019-08-05 10:20:00,79.51,79.58,79.34,79.41,90370.0,73.8342,73.8992,73.6763,73.7413,90370.0
2019-08-05 10:30:00,79.4,79.48,79.11,79.17,142754.0,73.7321,73.8064,73.4628,73.5185,142754.0
2019-08-05 10:40:00,79.18,79.38,79.12,79.12,163032.0,73.5278,73.7135,73.472,73.472,163032.0
2019-08-05 10:50:00,79.12,79.54,79.11,79.47,194441.0,73.472,73.8621,73.4628,73.7971,194441.0
2019-08-05 11:00:00,79.46,79.78,79.41,79.74,116006.0,73.7878,74.0849,73.7413,74.0478,116006.0
2019-08-05 11:10:00,79.74,79.87,79.7,79.82,105584.0,74.0478,74.1685,74.0106,74.1221,105584.0
2019-08-05 11:20:00,79.83,79.93,79.71,79.83,139495.0,74.1314,74.2242,74.0199,74.1314,139495.0
2019-08-05 11:30:00,79.83,79.85,79.66,79.69,85795.0,74.1314,74.1499,73.9735,74.0014,85795.0
2019-08-05 11:40:00,79.68,79.79,79.55,79.76,92258.0,73.9921,74.0942,73.8714,74.0664,92258.0
2019-08-05 11:50:00,79.79,79.81,79.56,79.57,106782.0,74.0942,74.1128,73.8806,73.8899,106782.0
2019-08-05 12:00:00,79.56,79.56,79.29,79.3,131696.0,73.8806,73.8806,73.6299,73.6392,131696.0
2019-08-05 12:10:00,79.3,79.45,79.23,79.45,128186.0,73.6392,73.7785,73.5742,73.7785,128186.0
2019-08-05 12:20:00,79.45,79.48,79.2,79.24,79030.0,73.7785,73.8064,73.5463,73.5835,79030.0
2019-08-05 12:30:00,79.25,79.38,79.23,79.29,67154.0,73.5928,73.7135,73.5742,73.6299,67154.0
2019-08-05 12:40:00,79.28,79.28,78.96,78.98,101743.0,73.6206,73.6206,73.3235,73.342,101743.0
2019-08-05 12:50:00,79.0,79.16,78.82,78.84,121144.0,73.3606,73.5092,73.1935,73.212,121144.0
2019-08-05 13:00:00,78.85,79.01,78.79,78.98,91917.0,73.2213,73.3699,73.1656,73.342,91917.0
2019-08-05 13:10:00,78.99,79.11,78.91,78.98,70686.0,73.3513,73.4628,73.277,73.342,70686.0
2019-08-05 13:20:00,78.98,79.08,78.89,78.89,76407.0,73.342,73.4349,73.2585,73.2585,76407.0
2019-08-05 13:30:00,78.88,79.08,78.79,79.08,84432.0,73.2492,73.4349,73.1656,73.4349,84432.0
2019-08-05 13:40:00,79.09,79.13,78.8,78.84,94115.0,73.4442,73.4813,73.1749,73.212,94115.0
2019-08-05 13:50:00,78.85,78.9,78.72,78.73,68963.0,73.2213,73.2678,73.1006,73.1099,68963.0
2019-08-05 14:00:00,78.72,78.94,78.7,78.89,122537.0,73.1006,73.3049,73.082,73.2585,122537.0
2019-08-05 14:10:00,78.9,78.98,78.76,78.8,72271.0,73.2678,73.342,73.1377,73.1749,72271.0
2019-08-05 14:20:00,78.8,78.8,78.53,78.53,108986.0,73.1749,73.1749,72.9242,72.9242,108986.0
2019-08-05 14:30:00,78.55,78.59,78.43,78.48,140019.0,72.9427,72.9799,72.8313,72.8777,140019.0
2019-08-05 14:40:00,78.47,78.72,78.4,78.66,102570.0,72.8684,73.1006,72.8034,73.0449,102570.0
2019-08-05 14:50:00,78.66,78.74,78.49,78.57,103223.0,73.0449,73.1192,72.887,72.9613,103223.0
2019-08-05 15:00:00,78.58,78.7,78.18,78.25,135440.0,72.9706,73.082,72.5992,72.6642,135440.0
2019-08-05 15:10:00,78.24,78.65,78.24,78.62,139139.0,72.6549,73.0356,72.6549,73.0077,139139.0
2019-08-05 15:20:00,78.61,78.97,78.61,78.74,275516.0,72.9985,73.3328,72.9985,73.1192,275516.0
2019-08-05 15:30:00,78.72,79.06,78.54,78.99,264270.0,73.1006,73.4163,72.9335,73.3513,264270.0
2019-08-05 15:40:00,79.0,79.21,78.89,79.03,263764.0,73.3606,73.5556,73.2585,73.3885,263764.0
2019-08-05 15:50:00,79.03,79.23,78.91,78.97,553210.0,73.3885,73.5742,73.277,73.3328,553210.0
2019-08-06 09:30:00,79.85,80.45,79.69,79.76,399436.0,74.1499,74.7071,74.0014,74.0664,399436.0
2019-08-06 09:40:00,79.74,79.92,79.49,79.7,142105.0,74.0478,74.2149,73.8156,74.0106,142105.0
2019-08-06 09:50:00,79.68,80.01,79.63,80.0,187274.0,73.9921,74.2985,73.9456,74.2892,187274.0
2019-08-06 10:00:00,79.99,80.4,79.97,80.2,190140.0,74.2799,74.6607,74.2614,74.475,190140.0
2019-08-06 10:10:00,80.22,80.26,79.82,79.87,129845.0,74.4935,74.5307,74.1221,74.1685,129845.0
2019-08-06 10:20:00,79.86,80.24,79.86,80.04,110089.0,74.1592,74.5121,74.1592,74.3264,110089.0
2019-08-06 10:30:00,80.03,80.26,79.97,80.24,82764.0,74.3171,74.5307,74.2614,74.5121,82764.0
2019-08-06 10:40:00,80.28,80.61,80.26,80.37,182103.0,74.5492,74.8557,74.5307,74.6328,182103.0
2019-08-06 10:50:00,80.34,80.4,80.21,80.33,80133.0,74.605,74.6607,74.4842,74.5957,80133.0
2019-08-06 11:00:00,80.33,80.33,80.13,80.21,74225.0,74.5957,74.5957,74.41,74.4842,74225.0
2019-08-06 11:10:00,80.2,80.2,79.94,79.95,96658.0,74.475,74.475,74.2335,74.2428,96658.0
2019-08-06 11:20:00,79.96,80.26,79.96,80.15,74600.0,74.2521,74.5307,74.2521,74.4285,74600.0
2019-08-06 11:30:00,80.17,80.25,80.06,80.23,94582.0,74.4471,74.5214,74.3449,74.5028,94582.0
2019-08-06 11:40:00,80.23,80.47,80.2,80.47,80281.0,74.5028,74.7257,74.475,74.7257,80281.0
2019-08-06 11:50:00,80.47,80.81,80.45,80.81,201012.0,74.7257,75.0414,74.7071,75.0414,201012.0
2019-08-06 12:00:00,80.8,80.88,80.59,80.7,249635.0,75.0321,75.1064,74.8371,74.9393,249635.0
2019-08-06 12:10:00,80.71,80.92,80.66,80.88,141264.0,74.9485,75.1436,74.9021,75.1064,141264.0
2019-08-06 12:20:00,80.89,80.9,80.59,80.61,100732.0,75.1157,75.125,74.8371,74.8557,100732.0
2019-08-06 12:30:00,80.62,80.97,80.55,80.97,92580.0,74.865,75.19,74.8,75.19,92580.0
2019-08-06 12:40:00,80.96,81.0,80.78,80.84,123063.0,75.1807,75.2178,75.0136,75.0693,123063.0
2019-08-06 12:50:00,80.84,80.89,80.75,80.84,72985.0,75.0693,75.1157,74.9857,75.0693,72985.0
2019-08-06 13:00:00,80.85,81.06,80.85,81.02,114591.0,75.0786,75.2736,75.0786,75.2364,114591.0
2019-08-06 13:10:00,81.03,81.09,80.93,81.05,87907.0,75.2457,75.3014,75.1528,75.2643,87907.0
2019-08-06 13:20:00,81.06,81.17,81.02,81.03,131277.0,75.2736,75.3757,75.2364,75.2457,131277.0
2019-08-06 13:30:00,81.05,81.25,81.0,81.22,80679.0,75.2643,75.45,75.2178,75.4221,80679.0
2019-08-06 13:40:00,81.22,81.23,81.07,81.09,78465.0,75.4221,75.4314,75.2828,75.3014,78465.0
2019-08-06 13:50:00,81.09,81.15,81.02,81.11,67423.0,75.3014,75.3571,75.2364,75.32,67423.0
2019-08-06 14:00:00,81.12,81.12,80.91,81.03,70163.0,75.3293,75.3293,75.1343,75.2457,70163.0
2019-08-06 14:10:00,81.05,81.35,81.04,81.35,69627.0,75.2643,75.5429,75.255,75.5429,69627.0
2019-08-06 14:20:00,81.35,81.51,81.26,81.49,93044.0,75.5429,75.6914,75.4593,75.6729,93044.0
2019-08-06 14:30:00,81.48,81.59,81.39,81.41,98489.0,75.6636,75.7657,75.58,75.5986,98489.0
2019-08-06 14:40:00,81.39,81.59,81.36,81.42,79164.0,75.58,75.7657,75.5521,75.6079,79164.0
2019-08-06 14:50:00,81.42,81.49,81.31,81.31,71091.0,75.6079,75.6729,75.5057,75.5057,71091.0
2019-08-06 15:00:00,81.32,81.41,81.16,81.16,85694.0,75.515,75.5986,75.3664,75.3664,85694.0
2019-08-06 15:10:00,81.16,81.39,81.14,81.38,92361.0,75.3664,75.58,75.3479,75.5707,92361.0
2019-08-06 15:20:00,81.38,81.39,81.07,81.15,114168.0,75.5707,75.58,75.2828,75.3571,114168.0
2019-08-06 15:30:00,81.15,81.25,81.08,81.25,148503.0,75.3571,75.45,75.2921,75.45,148503.0
2019-08-06 15:40:00,81.25,81.4,81.17,81.28,274077.0,75.45,75.5893,75.3757,75.4779,274077.0
2019-08-06 15:50:00,81.28,81.4,81.12,81.28,740469.0,75.4779,75.5893,75.3293,75.4779,740469.0
2019-08-07 09:30:00,80.5,80.65,80.09,80.53,245783.0,74.7535,74.8928,74.3728,74.7814,245783.0
2019-08-07 09:40:00,80.52,80.65,80.28,80.56,185315.0,74.7721,74.8928,74.5492,74.8093,185315.0
2019-08-07 09:50:00,80.56,80.66,80.41,80.5,109446.0,74.8093,74.9021,74.67,74.7535,109446.0
2019-08-07 10:00:00,80.49,80.71,80.22,80.71,121282.0,74.7443,74.9485,74.4935,74.9485,121282.0
2019-08-07 10:10:00,80.73,81.19,80.67,81.09,119478.0,74.9671,75.3943,74.9114,75.3014,119478.0
2019-08-07 10:20:00,81.1,81.19,80.91,81.06,148893.0,75.3107,75.3943,75.1343,75.2736,148893.0
2019-08-07 10:30:00,81.06,81.67,81.05,81.65,167766.0,75.2736,75.84,75.2643,75.8214,167766.0
2019-08-07 10:40:00,81.64,81.65,81.25,81.48,120628.0,75.8122,75.8214,75.45,75.6636,120628.0
2019-08-07 10:50:00,81.48,81.82,81.46,81.79,140546.0,75.6636,75.9793,75.645,75.9515,140546.0
2019-08-07 11:00:00,81.78,81.79,81.47,81.65,161807.0,75.9422,75.9515,75.6543,75.8214,161807.0
2019-08-07 11:10:00,81.68,81.8,81.44,81.51,97451.0,75.8493,75.9607,75.6264,75.6914,97451.0
2019-08-07 11:20:00,81.5,81.58,81.24,81.26,103804.0,75.6822,75.7564,75.4407,75.4593,103804.0
2019-08-07 11:30:00,81.26,81.31,81.14,81.26,111042.0,75.4593,75.5057,75.3479,75.4593,111042.0
2019-08-07 11:40:00,81.28,81.29,81.03,81.17,76378.0,75.4779,75.4871,75.2457,75.3757,76378.0
2019-08-07 11:50:00,81.16,81.31,81.07,81.19,74744.0,75.3664,75.5057,75.2828,75.3943,74744.0
2019-08-07 12:00:00,81.2,81.24,80.96,81.03,96108.0,75.4036,75.4407,75.1807,75.2457,96108.0
2019-08-07 12:10:00,81.05,81.06,80.89,80.92,81578.0,75.2643,75.2736,75.1157,75.1436,81578.0
2019-08-07 12:20:00,80.92,81.04,80.83,81.02,56515.0,75.1436,75.255,75.06,75.2364,56515.0
2019-08-07 12:30:00,81.02,81.22,80.99,81.22,72914.0,75.2364,75.4221,75.2086,75.4221,72914.0
2019-08-07 12:40:00,81.22,81.38,81.15,81.15,88534.0,75.4221,75.5707,75.3571,75.3571,88534.0
2019-08-07 12:50:00,81.14,81.22,81.07,81.1,52251.0,75.3479,75.4221,75.2828,75.3107,52251.0
2019-08-07 13:00:00,81.1,81.23,81.07,81.2,96427.0,75.3107,75.4314,75.2828,75.4036,96427.0
2019-08-07 13:10:00,81.2,81.21,81.04,81.08,50838.0,75.4036,75.4129,75.255,75.2921,50838.0
2019-08-07 13:20:00,81.06,81.09,80.92,80.93,72644.0,75.2736,75.3014,75.1436,75.1528,72644.0
2019-08-07 13:30:00,80.94,81.13,80.94,81.08,188209.0,75.1621,75.3386,75.1621,75.2921,188209.0
2019-08-07 13:40:00,81.09,81.3,81.09,81.24,69868.0,75.3014,75.4964,75.3014,75.4407,69868.0
2019-08-07 13:50:00,81.24,81.27,81.0,81.02,52519.0,75.4407,75.4686,75.2178,75.2364,52519.0
2019-08-07 14:00:00,81.03,81.17,81.0,81.14,70237.0,75.2457,75.3757,75.2178,75.3479,70237.0
2019-08-07 14:10:00,81.14,81.14,80.67,80.7,100228.0,75.3479,75.3479,74.9114,74.9393,100228.0
2019-08-07 14:20:00,80.71,80.83,80.62,80.81,111374.0,74.9485,75.06,74.865,75.0414,111374.0
2019-08-07 14:30:00,80.8,80.83,80.67,80.71,102237.0,75.0321,75.06,74.9114,74.9485,102237.0
2019-08-07 14:40:00,80.7,81.06,80.64,80.95,103963.0,74.9393,75.2736,74.8835,75.1714,103963.0
2019-08-07 14:50:00,80.96,81.1,80.96,81.09,38071.0,75.1807,75.3107,75.1807,75.3014,38071.0
2019-08-07 15:00:00,81.08,81.09,80.87,80.95,54378.0,75.2921,75.3014,75.0971,75.1714,54378.0
2019-08-07 15:10:00,80.96,81.09,80.87,81.08,69976.0,75.1807,75.3014,75.0971,75.2921,69976.0
2019-08-07 15:20:00,81.08,81.19,81.02,81.16,133064.0,75.2921,75.3943,75.2364,75.3664,133064.0
2019-08-07 15:30:00,81.16,81.28,81.09,81.25,118858.0,75.3664,75.4779,75.3014,75.45,118858.0
2019-08-07 15:40:00,81.25,81.29,81.08,81.12,161077.0,75.45,75.4871,75.2921,75.3293,161077.0
2019-08-07 15:50:00,81.12,81.32,80.93,81.28,519815.0,75.3293,75.515,75.1528,75.4779,519815.0
2019-08-08 09:30:00,81.81,82.2,81.6,82.04,285740.0,75.97,76.3322,75.775,76.1836,285740.0
2019-08-08 09:40:00,82.03,82.07,81.89,82.0,102096.0,76.1743,76.2115,76.0443,76.1465,102096.0
2019-08-08 09:50:00,81.97,82.12,81.8,82.03,104756.0,76.1186,76.2579,75.9607,76.1743,104756.0
2019-08-08 10:00:00,82.05,82.59,81.98,82.58,151543.0,76.1929,76.6943,76.1279,76.6851,151543.0
2019-08-08 10:10:00,82.58,83.01,82.53,82.93,242212.0,76.6851,77.0844,76.6386,77.0101,242212.0
2019-08-08 10:20:00,82.93,83.06,82.82,83.03,122021.0,77.0101,77.1308,76.9079,77.1029,122021.0
2019-08-08 10:30:00,83.03,83.14,82.92,82.99,181160.0,77.1029,77.2051,77.0008,77.0658,181160.0
2019-08-08 10:40:00,83.0,83.24,82.95,83.02,116109.0,77.0751,77.2979,77.0286,77.0936,116109.0
2019-08-08 10:50:00,83.02,83.16,82.98,83.16,71506.0,77.0936,77.2237,77.0565,77.2237,71506.0
2019-08-08 11:00:00,83.16,83.21,82.98,83.02,122977.0,77.2237,77.2701,77.0565,77.0936,122977.0
2019-08-08 11:10:00,83.01,83.06,82.89,83.06,79675.0,77.0844,77.1308,76.9729,77.1308,79675.0
2019-08-08 11:20:00,83.06,83.12,83.0,83.02,62299.0,77.1308,77.1865,77.0751,77.0936,62299.0
2019-08-08 11:30:00,83.01,83.24,82.98,83.24,75492.0,77.0844,77.2979,77.0565,77.2979,75492.0
2019-08-08 11:40:00,83.23,83.32,83.2,83.25,63013.0,77.2887,77.3722,77.2608,77.3072,63013.0
2019-08-08 11:50:00,83.25,83.35,83.21,83.28,65919.0,77.3072,77.4001,77.2701,77.3351,65919.0
2019-08-08 12:00:00,83.29,83.36,83.15,83.18,95868.0,77.3444,77.4094,77.2144,77.2422,95868.0
2019-08-08 12:10:00,83.19,83.26,83.12,83.2,134785.0,77.2515,77.3165,77.1865,77.2608,134785.0
2019-08-08 12:20:00,83.2,83.2,83.06,83.09,156969.0,77.2608,77.2608,77.1308,77.1587,156969.0
2019-08-08 12:30:00,83.09,83.1,83.0,83.06,54157.0,77.1587,77.1679,77.0751,77.1308,54157.0
2019-08-08 12:40:00,83.05,83.1,83.0,83.02,43430.0,77.1215,77.1679,77.0751,77.0936,43430.0
2019-08-08 12:50:00,83.04,83.1,83.0,83.03,36988.0,77.1122,77.1679,77.0751,77.1029,36988.0
2019-08-08 13:00:00,83.04,83.07,83.0,83.01,36952.0,77.1122,77.1401,77.0751,77.0844,36952.0
2019-08-08 13:10:00,83.0,83.1,83.0,83.02,92920.0,77.0751,77.1679,77.0751,77.0936,92920.0
2019-08-08 13:20:00,83.02,83.07,82.95,82.97,86584.0,77.0936,77.1401,77.0286,77.0472,86584.0
2019-08-08 13:30:00,82.97,83.06,82.96,83.01,52512.0,77.0472,77.1308,77.0379,77.0844,52512.0
2019-08-08 13:40:00,83.01,83.06,82.98,82.98,52895.0,77.0844,77.1308,77.0565,77.0565,52895.0
2019-08-08 13:50:00,82.98,83.04,82.96,82.99,45137.0,77.0565,77.1122,77.0379,77.0658,45137.0
2019-08-08 14:00:00,82.99,83.04,82.89,82.99,73181.0,77.0658,77.1122,76.9729,77.0658,73181.0
2019-08-08 14:10:00,82.99,83.05,82.91,82.93,80837.0,77.0658,77.1215,76.9915,77.0101,80837.0
2019-08-08 14:20:00,82.94,83.01,82.92,82.96,112647.0,77.0194,77.0844,77.0008,77.0379,112647.0
2019-08-08 14:30:00,82.97,83.02,82.92,82.96,209686.0,77.0472,77.0936,77.0008,77.0379,209686.0
2019-08-08 14:40:00,82.98,83.04,82.81,82.84,76980.0,77.0565,77.1122,76.8986,76.9265,76980.0
2019-08-08 14:50:00,82.85,82.98,82.84,82.92,81032.0,76.9358,77.0565,76.9265,77.0008,81032.0
2019-08-08 15:00:00,82.92,83.01,82.89,82.94,126217.0,77.0008,77.0844,76.9729,77.0194,126217.0
2019-08-08 15:10:00,82.93,82.94,82.73,82.78,104295.0,77.0101,77.0194,76.8244,76.8708,104295.0
2019-08-08 15:20:00,82.78,82.87,82.68,82.7,114469.0,76.8708,76.9544,76.7779,76.7965,114469.0
2019-08-08 15:30:00,82.69,82.9,82.68,82.86,137194.0,76.7872,76.9822,76.7779,76.9451,137194.0
2019-08-08 15:40:00,82.87,83.02,82.83,82.95,226195.0,76.9544,77.0936,76.9172,77.0286,226195.0
2019-08-08 15:50:00,82.96,83.01,82.86,83.01,367878.0,77.0379,77.0844,76.9451,77.0844,367878.0
2019-08-09 09:30:00,83.14,83.43,83.0,83.1,155374.0,77.2051,77.4744,77.0751,77.1679,155374.0
2019-08-09 09:40:00,83.11,83.21,82.83,82.94,85209.0,77.1772,77.2701,76.9172,77.0194,85209.0
2019-08-09 09:50:00,82.98,82.98,82.71,82.74,108360.0,77.0565,77.0565,76.8058,76.8336,108360.0
2019-08-09 10:00:00,82.74,82.85,82.35,82.36,96646.0,76.8336,76.9358,76.4715,76.4808,96646.0
2019-08-09 10:10:00,82.38,82.66,82.37,82.38,68801.0,76.4993,76.7593,76.49,76.4993,68801.0
2019-08-09 10:20:00,82.37,82.44,82.24,82.25,82231.0,76.49,76.5551,76.3693,76.3786,82231.0
2019-08-09 10:30:00,82.24,82.27,81.92,82.15,272135.0,76.3693,76.3972,76.0722,76.2858,272135.0
2019-08-09 10:40:00,82.16,82.16,81.94,81.99,72818.0,76.295,76.295,76.0907,76.1372,72818.0
2019-08-09 10:50:00,82.0,82.1,81.93,81.97,211975.0,76.1465,76.2393,76.0815,76.1186,211975.0
2019-08-09 11:00:00,81.97,82.02,81.64,81.65,81572.0,76.1186,76.165,75.8122,75.8214,81572.0
2019-08-09 11:10:00,81.66,81.79,81.64,81.64,70263.0,75.8307,75.9515,75.8122,75.8122,70263.0
2019-08-09 11:20:00,81.64,81.7,81.5,81.5,84962.0,75.8122,75.8679,75.6822,75.6822,84962.0
2019-08-09 11:30:00,81.51,81.65,81.51,81.59,38507.0,75.6914,75.8214,75.6914,75.7657,38507.0
2019-08-09 11:40:00,81.58,81.69,81.35,81.58,87758.0,75.7564,75.8586,75.5429,75.7564,87758.0
2019-08-09 11:50:00,81.56,81.6,81.32,81.37,56760.0,75.7379,75.775,75.515,75.5614,56760.0
2019-08-09 12:00:00,81.39,81.49,81.34,81.41,53262.0,75.58,75.6729,75.5336,75.5986,53262.0
2019-08-09 12:10:00,81.41,81.5,81.33,81.37,50678.0,75.5986,75.6822,75.5243,75.5614,50678.0
2019-08-09 12:20:00,81.37,81.48,81.34,81.45,43227.0,75.5614,75.6636,75.5336,75.6357,43227.0
2019-08-09 12:30:00,81.45,81.52,81.37,81.52,77867.0,75.6357,75.7007,75.5614,75.7007,77867.0
2019-08-09 12:40:00,81.52,81.74,81.49,81.73,58000.0,75.7007,75.905,75.6729,75.8957,58000.0
2019-08-09 12:50:00,81.73,82.17,81.66,81.78,102969.0,75.8957,76.3043,75.8307,75.9422,102969.0
2019-08-09 13:00:00,81.79,82.02,81.79,82.0,52480.0,75.9515,76.165,75.9515,76.1465,52480.0
2019-08-09 13:10:00,81.99,82.11,81.96,82.02,204710.0,76.1372,76.2486,76.1093,76.165,204710.0
2019-08-09 13:20:00,82.01,82.19,81.98,82.13,495022.0,76.1557,76.3229,76.1279,76.2672,495022.0
2019-08-09 13:30:00,82.14,82.26,82.0,82.09,106751.0,76.2765,76.3879,76.1465,76.23,106751.0
2019-08-09 13:40:00,82.09,82.18,82.0,82.16,81257.0,76.23,76.3136,76.1465,76.295,81257.0
2019-08-09 13:50:00,82.16,82.22,82.07,82.08,25003.0,76.295,76.3508,76.2115,76.2208,25003.0
2019-08-09 14:00:00,82.08,82.12,81.98,82.06,40063.0,76.2208,76.2579,76.1279,76.2022,40063.0
2019-08-09 14:10:00,82.05,82.08,81.93,81.99,33426.0,76.1929,76.2208,76.0815,76.1372,33426.0
2019-08-09 14:20:00,81.98,82.08,81.95,82.02,34584.0,76.1279,76.2208,76.1,76.165,34584.0
2019-08-09 14:30:00,82.01,82.11,81.93,81.96,52989.0,76.1557,76.2486,76.0815,76.1093,52989.0
2019-08-09 14:40:00,81.97,82.09,81.95,82.0,77937.0,76.1186,76.23,76.1,76.1465,77937.0
2019-08-09 14:50:00,82.0,82.15,82.0,82.13,70911.0,76.1465,76.2858,76.1465,76.2672,70911.0
2019-08-09 15:00:00,82.14,82.52,82.08,82.49,75835.0,76.2765,76.6293,76.2208,76.6015,75835.0
2019-08-09 15:10:00,82.49,82.52,82.21,82.21,99689.0,76.6015,76.6293,76.3415,76.3415,99689.0
2019-08-09 15:20:00,82.21,82.28,82.14,82.27,69063.0,76.3415,76.4065,76.2765,76.3972,69063.0
2019-08-09 15:30:00,82.27,82.42,82.25,82.4,116905.0,76.3972,76.5365,76.3786,76.5179,116905.0
2019-08-09 15:40:00,82.39,82.4,82.19,82.2,154324.0,76.5086,76.5179,76.3229,76.3322,154324.0
2019-08-09 15:50:00,82.2,82.2,81.94,81.98,499659.0,76.3322,76.3322,76.0907,76.1279,499659.0
2019-08-12 09:30:00,81.41,81.79,81.26,81.62,123113.0,75.5986,75.9515,75.4593,75.7936,123113.0
2019-08-12 09:40:00,81.61,81.65,81.4,81.51,73517.0,75.7843,75.8214,75.5893,75.6914,73517.0
2019-08-12 09:50:00,81.52,81.55,81.37,81.51,79913.0,75.7007,75.7286,75.5614,75.6914,79913.0
2019-08-12 10:00:00,81.51,81.79,81.38,81.43,84722.0,75.6914,75.9515,75.5707,75.6172,84722.0
2019-08-12 10:10:00,81.44,81.59,81.36,81.59,69806.0,75.6264,75.7657,75.5521,75.7657,69806.0
2019-08-12 10:20:00,81.59,81.69,81.48,81.53,80164.0,75.7657,75.8586,75.6636,75.71,80164.0
2019-08-12 10:30:00,81.54,81.73,81.54,81.65,48551.0,75.7193,75.8957,75.7193,75.8214,48551.0
2019-08-12 10:40:00,81.65,81.65,81.33,81.33,131024.0,75.8214,75.8214,75.5243,75.5243,131024.0
2019-08-12 10:50:00,81.35,81.58,81.32,81.53,59594.0,75.5429,75.7564,75.515,75.71,59594.0
2019-08-12 11:00:00,81.51,81.53,81.35,81.36,93527.0,75.6914,75.71,75.5429,75.5521,93527.0
2019-08-12 11:10:00,81.35,81.38,81.18,81.29,75541.0,75.5429,75.5707,75.385,75.4871,75541.0
2019-08-12 11:20:00,81.29,81.35,81.24,81.31,67456.0,75.4871,75.5429,75.4407,75.5057,67456.0
2019-08-12 11:30:00,81.31,81.47,81.28,81.46,50326.0,75.5057,75.6543,75.4779,75.645,50326.0
2019-08-12 11:40:00,81.47,81.75,81.43,81.73,103161.0,75.6543,75.9143,75.6172,75.8957,103161.0
2019-08-12 11:50:00,81.73,81.76,81.66,81.67,71342.0,75.8957,75.9236,75.8307,75.84,71342.0
2019-08-12 12:00:00,81.67,81.67,81.51,81.54,38053.0,75.84,75.84,75.6914,75.7193,38053.0
2019-08-12 12:10:00,81.55,81.61,81.48,81.61,46543.0,75.7286,75.7843,75.6636,75.7843,46543.0
2019-08-12 12:20:00,81.61,81.74,81.53,81.73,39779.0,75.7843,75.905,75.71,75.8957,39779.0
2019-08-12 12:30:00,81.74,81.82,81.71,81.77,117067.0,75.905,75.9793,75.8772,75.9329,117067.0
2019-08-12 12:40:00,81.77,81.81,81.59,81.68,80028.0,75.9329,75.97,75.7657,75.8493,80028.0
2019-08-12 12:50:00,81.67,81.83,81.61,81.8,124991.0,75.84,75.9886,75.7843,75.9607,124991.0
2019-08-12 13:00:00,81.79,81.79,81.68,81.69,38382.0,75.9515,75.9515,75.8493,75.8586,38382.0
2019-08-12 13:10:00,81.68,81.85,81.67,81.78,57434.0,75.8493,76.0072,75.84,75.9422,57434.0
2019-08-12 13:20:00,81.79,81.85,81.78,81.82,27539.0,75.9515,76.0072,75.9422,75.9793,27539.0
2019-08-12 13:30:00,81.83,81.93,81.78,81.89,63195.0,75.9886,76.0815,75.9422,76.0443,63195.0
2019-08-12 13:40:00,81.89,81.95,81.82,81.87,44286.0,76.0443,76.1,75.9793,76.0257,44286.0
2019-08-12 13:50:00,81.88,81.95,81.85,81.86,51986.0,76.035,76.1,76.0072,76.0165,51986.0
2019-08-12 14:00:00,81.86,81.93,81.77,81.9,105629.0,76.0165,76.0815,75.9329,76.0536,105629.0
2019-08-12 14:10:00,81.9,81.93,81.83,81.84,62666.0,76.0536,76.0815,75.9886,75.9979,62666.0
2019-08-12 14:20:00,81.84,81.87,81.72,81.75,57856.0,75.9979,76.0257,75.8864,75.9143,57856.0
2019-08-12 14:30:00,81.74,81.81,81.71,81.72,49025.0,75.905,75.97,75.8772,75.8864,49025.0
2019-08-12 14:40:00,81.72,81.72,81.4,81.45,71420.0,75.8864,75.8864,75.5893,75.6357,71420.0
2019-08-12 14:50:00,81.46,81.52,81.3,81.39,64930.0,75.645,75.7007,75.4964,75.58,64930.0
2019-08-12 15:00:00,81.39,81.58,81.36,81.47,92265.0,75.58,75.7564,75.5521,75.6543,92265.0
2019-08-12 15:10:00,81.45,81.49,81.37,81.42,92019.0,75.6357,75.6729,75.5614,75.6079,92019.0
2019-08-12 15:20:00,81.42,81.5,81.38,81.5,53777.0,75.6079,75.6822,75.5707,75.6822,53777.0
2019-08-12 15:30:00,81.5,81.6,81.4,81.48,48507.0,75.6822,75.775,75.5893,75.6636,48507.0
2019-08-12 15:40:00,81.48,81.6,81.45,81.47,36081.0,75.6636,75.775,75.6357,75.6543,36081.0
2019-08-12 15:50:00,81.47,81.76,81.47,81.65,115195.0,75.6543,75.9236,75.6543,75.8214,115195.0
2019-08-13 09:30:00,81.17,82.13,80.85,81.8,256313.0,75.3757,76.2672,75.0786,75.9607,256313.0
2019-08-13 09:40:00,81.81,83.31,81.26,83.04,266188.0,75.97,77.3629,75.4593,77.1122,266188.0
2019-08-13 09:50:00,83.0,83.58,82.64,83.22,341973.0,77.0751,77.6137,76.7408,77.2794,341973.0
2019-08-13 10:00:00,83.15,83.23,82.66,82.91,140553.0,77.2144,77.2887,76.7593,76.9915,140553.0
2019-08-13 10:10:00,82.92,83.63,82.84,83.59,213366.0,77.0008,77.6601,76.9265,77.623,213366.0
2019-08-13 10:20:00,83.6,84.15,83.45,83.94,253731.0,77.6322,78.143,77.493,77.948,253731.0
2019-08-13 10:30:00,83.97,84.12,83.77,83.81,112472.0,77.9758,78.1151,77.7901,77.8273,112472.0
2019-08-13 10:40:00,83.8,84.12,83.6,83.93,168717.0,77.818,78.1151,77.6322,77.9387,168717.0
2019-08-13 10:50:00,83.92,84.06,83.69,83.7,159562.0,77.9294,78.0594,77.7158,77.7251,159562.0
2019-08-13 11:00:00,83.71,83.87,83.59,83.81,155851.0,77.7344,77.883,77.623,77.8273,155851.0
2019-08-13 11:10:00,83.81,83.85,83.27,83.31,186586.0,77.8273,77.8644,77.3258,77.3629,186586.0
2019-08-13 11:20:00,83.29,83.45,82.93,82.95,230244.0,77.3444,77.493,77.0101,77.0286,230244.0
2019-08-13 11:30:00,82.94,83.07,82.81,83.0,164529.0,77.0194,77.1401,76.8986,77.0751,164529.0
2019-08-13 11:40:00,83.0,83.02,82.79,82.82,317793.0,77.0751,77.0936,76.8801,76.9079,317793.0
2019-08-13 11:50:00,82.84,83.0,82.77,82.9,54302.0,76.9265,77.0751,76.8615,76.9822,54302.0
2019-08-13 12:00:00,82.92,83.1,82.86,83.03,43555.0,77.0008,77.1679,76.9451,77.1029,43555.0
2019-08-13 12:10:00,83.06,83.25,83.04,83.24,46636.0,77.1308,77.3072,77.1122,77.2979,46636.0
2019-08-13 12:20:00,83.25,83.32,83.15,83.15,46773.0,77.3072,77.3722,77.2144,77.2144,46773.0
2019-08-13 12:30:00,83.15,83.16,83.01,83.11,32207.0,77.2144,77.2237,77.0844,77.1772,32207.0
2019-08-13 12:40:00,83.1,83.16,83.06,83.1,30647.0,77.1679,77.2237,77.1308,77.1679,30647.0
2019-08-13 12:50:00,83.09,83.16,82.91,82.99,33248.0,77.1587,77.2237,76.9915,77.0658,33248.0
2019-08-13 13:00:00,82.98,83.07,82.86,83.05,34140.0,77.0565,77.1401,76.9451,77.1215,34140.0
2019-08-13 13:10:00,83.06,83.13,82.63,82.75,72736.0,77.1308,77.1958,76.7315,76.8429,72736.0
2019-08-13 13:20:00,82.77,82.87,82.72,82.84,48603.0,76.8615,76.9544,76.8151,76.9265,48603.0
2019-08-13 13:30:00,82.83,82.89,82.68,82.72,103608.0,76.9172,76.9729,76.7779,76.8151,103608.0
2019-08-13 13:40:00,82.72,82.76,82.67,82.71,157626.0,76.8151,76.8522,76.7686,76.8058,157626.0
2019-08-13 13:50:00,82.72,82.79,82.7,82.77,36181.0,76.8151,76.8801,76.7965,76.8615,36181.0
2019-08-13 14:00:00,82.78,82.92,82.75,82.91,39625.0,76.8708,77.0008,76.8429,76.9915,39625.0
2019-08-13 14:10:00,82.91,83.07,82.89,83.03,56761.0,76.9915,77.1401,76.9729,77.1029,56761.0
2019-08-13 14:20:00,83.04,83.14,82.99,83.13,39098.0,77.1122,77.2051,77.0658,77.1958,39098.0
2019-08-13 14:30:00,83.13,83.24,83.07,83.19,82951.0,77.1958,77.2979,77.1401,77.2515,82951.0
2019-08-13 14:40:00,83.21,83.28,83.18,83.26,59403.0,77.2701,77.3351,77.2422,77.3165,59403.0
2019-08-13 14:50:00,83.24,83.32,83.13,83.26,63650.0,77.2979,77.3722,77.1958,77.3165,63650.0
2019-08-13 15:00:00,83.27,83.32,83.13,83.31,77115.0,77.3258,77.3722,77.1958,77.3629,77115.0
2019-08-13 15:10:00,83.3,83.3,83.19,83.26,60777.0,77.3537,77.3537,77.2515,77.3165,60777.0
2019-08-13 15:20:00,83.27,83.38,83.2,83.37,94648.0,77.3258,77.428,77.2608,77.4187,94648.0
2019-08-13 15:30:00,83.36,83.36,83.27,83.28,161346.0,77.4094,77.4094,77.3258,77.3351,161346.0
2019-08-13 15:40:00,83.28,83.34,83.15,83.26,405613.0,77.3351,77.3908,77.2144,77.3165,405613.0
2019-08-13 15:50:00,83.25,83.37,83.16,83.33,477851.0,77.3072,77.4187,77.2237,77.3815,477851.0
2019-08-14 09:30:00,81.24,81.31,80.51,81.3,374739.0,75.4407,75.5057,74.7628,75.4964,374739.0
2019-08-14 09:40:00,81.28,81.57,81.16,81.37,171664.0,75.4779,75.7472,75.3664,75.5614,171664.0
2019-08-14 09:50:00,81.37,81.67,81.31,81.65,129980.0,75.5614,75.84,75.5057,75.8214,129980.0
2019-08-14 10:00:00,81.64,81.65,81.37,81.43,203862.0,75.8122,75.8214,75.5614,75.6172,203862.0
2019-08-14 10:10:00,81.43,81.64,81.35,81.37,206945.0,75.6172,75.8122,75.5429,75.5614,206945.0
2019-08-14 10:20:00,81.37,81.61,81.3,81.57,133780.0,75.5614,75.7843,75.4964,75.7472,133780.0
2019-08-14 10:30:00,81.56,81.6,81.38,81.52,145796.0,75.7379,75.775,75.5707,75.7007,145796.0
2019-08-14 10:40:00,81.51,81.57,81.38,81.42,111594.0,75.6914,75.7472,75.5707,75.6079,111594.0
2019-08-14 10:50:00,81.42,81.54,81.31,81.35,182991.0,75.6079,75.7193,75.5057,75.5429,182991.0
2019-08-14 11:00:00,81.33,81.34,81.13,81.17,120302.0,75.5243,75.5336,75.3386,75.3757,120302.0
2019-08-14 11:10:00,81.18,81.29,81.08,81.25,159314.0,75.385,75.4871,75.2921,75.45,159314.0
2019-08-14 11:20:00,81.24,81.57,81.24,81.4,108151.0,75.4407,75.7472,75.4407,75.5893,108151.0
2019-08-14 11:30:00,81.4,81.57,81.38,81.54,83442.0,75.5893,75.7472,75.5707,75.7193,83442.0
2019-08-14 11:40:00,81.56,81.56,81.28,81.41,72721.0,75.7379,75.7379,75.4779,75.5986,72721.0
2019-08-14 11:50:00,81.4,81.52,81.27,81.42,61538.0,75.5893,75.7007,75.4686,75.6079,61538.0
2019-08-14 12:00:00,81.41,81.41,81.23,81.34,112321.0,75.5986,75.5986,75.4314,75.5336,112321.0
2019-08-14 12:10:00,81.34,81.63,81.29,81.52,78901.0,75.5336,75.8029,75.4871,75.7007,78901.0
2019-08-14 12:20:00,81.5,81.55,81.35,81.49,52391.0,75.6822,75.7286,75.5429,75.6729,52391.0
2019-08-14 12:30:00,81.49,81.69,81.49,81.6,102935.0,75.6729,75.8586,75.6729,75.775,102935.0
2019-08-14 12:40:00,81.61,81.63,81.26,81.27,68398.0,75.7843,75.8029,75.4593,75.4686,68398.0
2019-08-14 12:50:00,81.26,81.26,81.0,81.06,56864.0,75.4593,75.4593,75.2178,75.2736,56864.0
2019-08-14 13:00:00,81.05,81.14,80.96,81.03,187212.0,75.2643,75.3479,75.1807,75.2457,187212.0
2019-08-14 13:10:00,81.03,81.17,80.96,80.98,75313.0,75.2457,75.3757,75.1807,75.1993,75313.0
2019-08-14 13:20:00,80.98,81.51,80.95,81.37,83149.0,75.1993,75.6914,75.1714,75.5614,83149.0
2019-08-14 13:30:00,81.35,81.49,81.34,81.42,66538.0,75.5429,75.6729,75.5336,75.6079,66538.0
2019-08-14 13:40:00,81.43,81.53,81.35,81.4,77555.0,75.6172,75.71,75.5429,75.5893,77555.0
2019-08-14 13:50:00,81.41,81.5,81.39,81.5,79998.0,75.5986,75.6822,75.58,75.6822,79998.0
2019-08-14 14:00:00,81.5,81.51,81.34,81.4,93439.0,75.6822,75.6914,75.5336,75.5893,93439.0
2019-08-14 14:10:00,81.41,81.53,81.38,81.43,77105.0,75.5986,75.71,75.5707,75.6172,77105.0
2019-08-14 14:20:00,81.43,81.43,81.24,81.26,132982.0,75.6172,75.6172,75.4407,75.4593,132982.0
2019-08-14 14:30:00,81.26,81.3,80.91,80.92,78675.0,75.4593,75.4964,75.1343,75.1436,78675.0
2019-08-14 14:40:00,80.91,81.11,80.88,80.93,181451.0,75.1343,75.32,75.1064,75.1528,181451.0
2019-08-14 14:50:00,80.93,81.1,80.9,81.01,62357.0,75.1528,75.3107,75.125,75.2271,62357.0
2019-08-14 15:00:00,81.0,81.31,80.93,81.19,78409.0,75.2178,75.5057,75.1528,75.3943,78409.0
2019-08-14 15:10:00,81.21,81.28,81.05,81.07,106209.0,75.4129,75.4779,75.2643,75.2828,106209.0
2019-08-14 15:20:00,81.07,81.44,80.95,81.27,163066.0,75.2828,75.6264,75.1714,75.4686,163066.0
2019-08-14 15:30:00,81.25,81.38,81.07,81.25,229422.0,75.45,75.5707,75.2828,75.45,229422.0
2019-08-14 15:40:00,81.25,81.31,81.07,81.12,274382.0,75.45,75.5057,75.2828,75.3293,274382.0
2019-08-14 15:50:00,81.12,81.31,81.02,81.03,572858.0,75.3293,75.5057,75.2364,75.2457,572858.0
2019-08-15 09:30:00,80.93,81.3,80.72,80.75,230843.0,75.1528,75.4964,74.9578,74.9857,230843.0
2019-08-15 09:40:00,80.74,80.78,80.52,80.69,104610.0,74.9764,75.0136,74.7721,74.93,104610.0
2019-08-15 09:50:00,80.69,81.08,80.63,80.86,165472.0,74.93,75.2921,74.8743,75.0878,165472.0
2019-08-15 10:00:00,80.87,81.0,80.51,80.74,142264.0,75.0971,75.2178,74.7628,74.9764,142264.0
2019-08-15 10:10:00,80.74,81.08,80.64,80.69,148762.0,74.9764,75.2921,74.8835,74.93,148762.0
2019-08-15 10:20:00,80.66,80.67,80.49,80.52,133092.0,74.9021,74.9114,74.7443,74.7721,133092.0
2019-08-15 10:30:00,80.52,80.63,80.29,80.42,89125.0,74.7721,74.8743,74.5585,74.6792,89125.0
2019-08-15 10:40:00,80.4,80.57,80.34,80.42,75047.0,74.6607,74.8185,74.605,74.6792,75047.0
2019-08-15 10:50:00,80.41,80.57,80.34,80.43,61586.0,74.67,74.8185,74.605,74.6885,61586.0
2019-08-15 11:00:00,80.43,80.43,80.15,80.2,72193.0,74.6885,74.6885,74.4285,74.475,72193.0
2019-08-15 11:10:00,80.2,80.32,80.08,80.24,79585.0,74.475,74.5864,74.3635,74.5121,79585.0
2019-08-15 11:20:00,80.24,80.46,80.13,80.44,127946.0,74.5121,74.7164,74.41,74.6978,127946.0
2019-08-15 11:30:00,80.45,80.51,80.34,80.49,56286.0,74.7071,74.7628,74.605,74.7443,56286.0
2019-08-15 11:40:00,80.48,80.49,80.06,80.06,73220.0,74.735,74.7443,74.3449,74.3449,73220.0
2019-08-15 11:50:00,80.07,80.26,80.06,80.23,59964.0,74.3542,74.5307,74.3449,74.5028,59964.0
2019-08-15 12:00:00,80.22,80.28,80.14,80.2,84443.0,74.4935,74.5492,74.4192,74.475,84443.0
2019-08-15 12:10:00,80.2,80.21,80.06,80.17,40223.0,74.475,74.4842,74.3449,74.4471,40223.0
2019-08-15 12:20:00,80.17,80.21,79.88,79.92,81776.0,74.4471,74.4842,74.1778,74.2149,81776.0
2019-08-15 12:30:00,79.93,80.07,79.92,79.97,60233.0,74.2242,74.3542,74.2149,74.2614,60233.0
2019-08-15 12:40:00,79.97,80.03,79.9,79.92,28070.0,74.2614,74.3171,74.1964,74.2149,28070.0
2019-08-15 12:50:00,79.92,80.01,79.79,79.79,62343.0,74.2149,74.2985,74.0942,74.0942,62343.0
2019-08-15 13:00:00,79.79,79.85,79.71,79.81,75630.0,74.0942,74.1499,74.0199,74.1128,75630.0
2019-08-15 13:10:00,79.81,79.95,79.74,79.92,68839.0,74.1128,74.2428,74.0478,74.2149,68839.0
2019-08-15 13:20:00,79.92,80.01,79.8,79.83,47244.0,74.2149,74.2985,74.1035,74.1314,47244.0
2019-08-15 13:30:00,79.82,79.94,79.78,79.85,53117.0,74.1221,74.2335,74.0849,74.1499,53117.0
2019-08-15 13:40:00,79.86,79.87,79.62,79.7,84704.0,74.1592,74.1685,73.9364,74.0106,84704.0
2019-08-15 13:50:00,79.7,79.72,79.44,79.51,72283.0,74.0106,74.0292,73.7692,73.8342,72283.0
2019-08-15 14:00:00,79.51,79.74,79.44,79.71,84701.0,73.8342,74.0478,73.7692,74.0199,84701.0
2019-08-15 14:10:00,79.74,80.02,79.65,79.75,130711.0,74.0478,74.3078,73.9642,74.0571,130711.0
2019-08-15 14:20:00,79.76,79.83,79.49,79.58,267595.0,74.0664,74.1314,73.8156,73.8992,267595.0
2019-08-15 14:30:00,79.57,79.61,79.45,79.51,153976.0,73.8899,73.9271,73.7785,73.8342,153976.0
2019-08-15 14:40:00,79.52,79.76,79.5,79.64,216599.0,73.8435,74.0664,73.8249,73.9549,216599.0
2019-08-15 14:50:00,79.65,79.78,79.52,79.69,224209.0,73.9642,74.0849,73.8435,74.0014,224209.0
2019-08-15 15:00:00,79.69,80.05,79.69,79.99,230766.0,74.0014,74.3357,74.0014,74.2799,230766.0
2019-08-15 15:10:00,79.99,80.01,79.75,79.83,148744.0,74.2799,74.2985,74.0571,74.1314,148744.0
2019-08-15 15:20:00,79.82,79.89,79.51,79.54,215337.0,74.1221,74.1871,73.8342,73.8621,215337.0
2019-08-15 15:30:00,79.54,79.82,79.5,79.76,220935.0,73.8621,74.1221,73.8249,74.0664,220935.0
2019-08-15 15:40:00,79.77,79.98,79.69,79.84,225057.0,74.0756,74.2707,74.0014,74.1407,225057.0
2019-08-15 15:50:00,79.84,79.89,79.46,79.51,580206.0,74.1407,74.1871,73.7878,73.8342,580206.0
2019-08-16 09:30:00,80.09,80.33,79.95,80.22,552016.0,74.3728,74.5957,74.2428,74.4935,552016.0
2019-08-16 09:40:00,80.24,80.28,79.81,79.88,140509.0,74.5121,74.5492,74.1128,74.1778,140509.0
2019-08-16 09:50:00,79.88,79.98,79.63,79.65,140811.0,74.1778,74.2707,73.9456,73.9642,140811.0
2019-08-16 10:00:00,79.63,79.65,79.25,79.37,163327.0,73.9456,73.9642,73.5928,73.7042,163327.0
2019-08-16 10:10:00,79.36,79.82,79.36,79.61,129727.0,73.6949,74.1221,73.6949,73.9271,129727.0
2019-08-16 10:20:00,79.62,80.05,79.53,79.79,170641.0,73.9364,74.3357,73.8528,74.0942,170641.0
2019-08-16 10:30:00,79.76,80.0,79.7,79.96,64568.0,74.0664,74.2892,74.0106,74.2521,64568.0
2019-08-16 10:40:00,79.96,80.26,79.92,80.15,97016.0,74.2521,74.5307,74.2149,74.4285,97016.0
2019-08-16 10:50:00,80.15,80.25,80.08,80.12,74270.0,74.4285,74.5214,74.3635,74.4007,74270.0
2019-08-16 11:00:00,80.1,80.21,80.06,80.11,159646.0,74.3821,74.4842,74.3449,74.3914,159646.0
2019-08-16 11:10:00,80.11,80.16,80.02,80.11,140894.0,74.3914,74.4378,74.3078,74.3914,140894.0
2019-08-16 11:20:00,80.12,80.37,80.11,80.27,93324.0,74.4007,74.6328,74.3914,74.54,93324.0
2019-08-16 11:30:00,80.26,80.34,80.18,80.2,71512.0,74.5307,74.605,74.4564,74.475,71512.0
2019-08-16 11:40:00,80.21,80.37,80.19,80.34,59685.0,74.4842,74.6328,74.4657,74.605,59685.0
2019-08-16 11:50:00,80.34,80.36,80.26,80.28,77866.0,74.605,74.6235,74.5307,74.5492,77866.0
2019-08-16 12:00:00,80.27,80.34,80.2,80.21,162572.0,74.54,74.605,74.475,74.4842,162572.0
2019-08-16 12:10:00,80.22,80.3,80.19,80.25,137488.0,74.4935,74.5678,74.4657,74.5214,137488.0
2019-08-16 12:20:00,80.25,80.53,80.25,80.44,152652.0,74.5214,74.7814,74.5214,74.6978,152652.0
2019-08-16 12:30:00,80.44,80.44,80.33,80.36,33959.0,74.6978,74.6978,74.5957,74.6235,33959.0
2019-08-16 12:40:00,80.37,80.46,80.34,80.37,31706.0,74.6328,74.7164,74.605,74.6328,31706.0
2019-08-16 12:50:00,80.36,80.39,80.27,80.33,27870.0,74.6235,74.6514,74.54,74.5957,27870.0
2019-08-16 13:00:00,80.34,80.42,80.32,80.42,25922.0,74.605,74.6792,74.5864,74.6792,25922.0
2019-08-16 13:10:00,80.42,80.56,80.4,80.48,37331.0,74.6792,74.8093,74.6607,74.735,37331.0
2019-08-16 13:20:00,80.48,80.49,80.28,80.28,64384.0,74.735,74.7443,74.5492,74.5492,64384.0
2019-08-16 13:30:00,80.28,80.31,80.21,80.26,40978.0,74.5492,74.5771,74.4842,74.5307,40978.0
2019-08-16 13:40:00,80.28,80.37,80.27,80.32,38498.0,74.5492,74.6328,74.54,74.5864,38498.0
2019-08-16 13:50:00,80.34,80.43,80.31,80.34,43174.0,74.605,74.6885,74.5771,74.605,43174.0
2019-08-16 14:00:00,80.35,80.36,80.27,80.27,26730.0,74.6142,74.6235,74.54,74.54,26730.0
2019-08-16 14:10:00,80.26,80.38,80.26,80.31,61957.0,74.5307,74.6421,74.5307,74.5771,61957.0
2019-08-16 14:20:00,80.31,80.32,80.24,80.26,42938.0,74.5771,74.5864,74.5121,74.5307,42938.0
2019-08-16 14:30:00,80.26,80.3,80.12,80.14,54365.0,74.5307,74.5678,74.4007,74.4192,54365.0
2019-08-16 14:40:00,80.16,80.31,80.16,80.3,30809.0,74.4378,74.5771,74.4378,74.5678,30809.0
2019-08-16 14:50:00,80.3,80.41,80.27,80.37,44863.0,74.5678,74.67,74.54,74.6328,44863.0
2019-08-16 15:00:00,80.37,80.43,80.31,80.33,143823.0,74.6328,74.6885,74.5771,74.5957,143823.0
2019-08-16 15:10:00,80.32,80.38,80.29,80.31,97424.0,74.5864,74.6421,74.5585,74.5771,97424.0
2019-08-16 15:20:00,80.31,80.37,80.28,80.34,114466.0,74.5771,74.6328,74.5492,74.605,114466.0
2019-08-16 15:30:00,80.33,80.36,80.29,80.34,196899.0,74.5957,74.6235,74.5585,74.605,196899.0
2019-08-16 15:40:00,80.34,80.46,80.24,80.28,310079.0,74.605,74.7164,74.5121,74.5492,310079.0
2019-08-16 15:50:00,80.27,80.45,80.24,80.3,425292.0,74.54,74.7071,74.5121,74.5678,425292.0
2019-08-19 09:30:00,82.0,82.34,81.38,81.42,250466.0,76.1465,76.4622,75.5707,75.6079,250466.0
2019-08-19 09:40:00,81.45,81.65,81.37,81.54,162770.0,75.6357,75.8214,75.5614,75.7193,162770.0
2019-08-19 09:50:00,81.55,81.55,81.18,81.22,183722.0,75.7286,75.7286,75.385,75.4221,183722.0
2019-08-19 10:00:00,81.2,81.27,80.99,81.04,177701.0,75.4036,75.4686,75.2086,75.255,177701.0
2019-08-19 10:10:00,81.02,81.05,80.87,81.01,98482.0,75.2364,75.2643,75.0971,75.2271,98482.0
2019-08-19 10:20:00,81.01,81.06,80.83,81.04,109622.0,75.2271,75.2736,75.06,75.255,109622.0
2019-08-19 10:30:00,81.02,81.29,81.01,81.05,138055.0,75.2364,75.4871,75.2271,75.2643,138055.0
2019-08-19 10:40:00,81.05,81.09,80.87,81.03,158702.0,75.2643,75.3014,75.0971,75.2457,158702.0
2019-08-19 10:50:00,81.03,81.04,80.92,81.0,100362.0,75.2457,75.255,75.1436,75.2178,100362.0
2019-08-19 11:00:00,81.02,81.15,81.01,81.11,91483.0,75.2364,75.3571,75.2271,75.32,91483.0
2019-08-19 11:10:00,81.1,81.21,81.07,81.21,96511.0,75.3107,75.4129,75.2828,75.4129,96511.0
2019-08-19 11:20:00,81.21,81.24,81.03,81.06,78819.0,75.4129,75.4407,75.2457,75.2736,78819.0
2019-08-19 11:30:00,81.07,81.19,81.06,81.13,43368.0,75.2828,75.3943,75.2736,75.3386,43368.0
2019-08-19 11:40:00,81.13,81.17,81.02,81.05,67565.0,75.3386,75.3757,75.2364,75.2643,67565.0
2019-08-19 11:50:00,81.06,81.08,80.98,80.98,44457.0,75.2736,75.2921,75.1993,75.1993,44457.0
2019-08-19 12:00:00,80.98,81.09,80.91,81.06,71850.0,75.1993,75.3014,75.1343,75.2736,71850.0
2019-08-19 12:10:00,81.06,81.12,81.0,81.1,151781.0,75.2736,75.3293,75.2178,75.3107,151781.0
2019-08-19 12:20:00,81.1,81.13,81.01,81.05,38002.0,75.3107,75.3386,75.2271,75.2643,38002.0
2019-08-19 12:30:00,81.05,81.09,81.02,81.09,51142.0,75.2643,75.3014,75.2364,75.3014,51142.0
2019-08-19 12:40:00,81.09,81.23,81.06,81.18,57060.0,75.3014,75.4314,75.2736,75.385,57060.0
2019-08-19 12:50:00,81.18,81.21,81.14,81.2,66323.0,75.385,75.4129,75.3479,75.4036,66323.0
2019-08-19 13:00:00,81.2,81.23,81.13,81.22,76413.0,75.4036,75.4314,75.3386,75.4221,76413.0
2019-08-19 13:10:00,81.21,81.26,81.18,81.21,45055.0,75.4129,75.4593,75.385,75.4129,45055.0
2019-08-19 13:20:00,81.22,81.26,81.18,81.2,49762.0,75.4221,75.4593,75.385,75.4036,49762.0
2019-08-19 13:30:00,81.19,81.19,81.1,81.18,29447.0,75.3943,75.3943,75.3107,75.385,29447.0
2019-08-19 13:40:00,81.19,81.3,81.17,81.3,67106.0,75.3943,75.4964,75.3757,75.4964,67106.0
2019-08-19 13:50:00,81.29,81.36,81.25,81.26,71812.0,75.4871,75.5521,75.45,75.4593,71812.0
2019-08-19 14:00:00,81.26,81.32,81.2,81.31,91620.0,75.4593,75.515,75.4036,75.5057,91620.0
2019-08-19 14:10:00,81.3,81.31,81.21,81.28,82657.0,75.4964,75.5057,75.4129,75.4779,82657.0
2019-08-19 14:20:00,81.27,81.33,81.24,81.31,84656.0,75.4686,75.5243,75.4407,75.5057,84656.0
2019-08-19 14:30:00,81.32,81.32,81.17,81.26,51628.0,75.515,75.515,75.3757,75.4593,51628.0
2019-08-19 14:40:00,81.25,81.33,81.24,81.27,59643.0,75.45,75.5243,75.4407,75.4686,59643.0
2019-08-19 14:50:00,81.29,81.34,81.24,81.26,120855.0,75.4871,75.5336,75.4407,75.4593,120855.0
2019-08-19 15:00:00,81.28,81.3,81.16,81.24,86675.0,75.4779,75.4964,75.3664,75.4407,86675.0
2019-08-19 15:10:00,81.23,81.26,81.19,81.24,71124.0,75.4314,75.4593,75.3943,75.4407,71124.0
2019-08-19 15:20:00,81.25,81.26,81.2,81.25,77074.0,75.45,75.4593,75.4036,75.45,77074.0
2019-08-19 15:30:00,81.24,81.26,81.19,81.21,139295.0,75.4407,75.4593,75.3943,75.4129,139295.0
2019-08-19 15:40:00,81.21,81.23,81.13,81.2,128512.0,75.4129,75.4314,75.3386,75.4036,128512.0
2019-08-19 15:50:00,81.2,81.27,81.08,81.1,432638.0,75.4036,75.4686,75.2921,75.3107,432638.0
2019-08-20 09:30:00,80.72,81.23,79.45,80.97,218660.0,74.9578,75.4314,73.7785,75.19,218660.0
2019-08-20 09:40:00,80.94,81.04,80.78,80.87,59892.0,75.1621,75.255,75.0136,75.0971,59892.0
2019-08-20 09:50:00,80.88,80.97,80.68,80.8,92558.0,75.1064,75.19,74.9207,75.0321,92558.0
2019-08-20 10:00:00,80.81,80.89,80.72,80.83,91096.0,75.0414,75.1157,74.9578,75.06,91096.0
2019-08-20 10:10:00,80.84,80.93,80.65,80.68,169283.0,75.0693,75.1528,74.8928,74.9207,169283.0
2019-08-20 10:20:00,80.71,80.82,80.69,80.78,70974.0,74.9485,75.0507,74.93,75.0136,70974.0
2019-08-20 10:30:00,80.78,80.84,80.7,80.72,47416.0,75.0136,75.0693,74.9393,74.9578,47416.0
2019-08-20 10:40:00,80.72,80.82,80.69,80.79,41031.0,74.9578,75.0507,74.93,75.0228,41031.0
2019-08-20 10:50:00,80.78,80.97,80.74,80.95,135557.0,75.0136,75.19,74.9764,75.1714,135557.0
2019-08-20 11:00:00,80.94,81.06,80.84,81.06,176493.0,75.1621,75.2736,75.0693,75.2736,176493.0
2019-08-20 11:10:00,81.07,81.14,80.86,80.91,75529.0,75.2828,75.3479,75.0878,75.1343,75529.0
2019-08-20 11:20:00,80.91,80.93,80.81,80.81,48462.0,75.1343,75.1528,75.0414,75.0414,48462.0
2019-08-20 11:30:00,80.81,80.9,80.8,80.85,38265.0,75.0414,75.125,75.0321,75.0786,38265.0
2019-08-20 11:40:00,80.85,80.9,80.76,80.87,64897.0,75.0786,75.125,74.995,75.0971,64897.0
2019-08-20 11:50:00,80.87,80.91,80.8,80.83,93819.0,75.0971,75.1343,75.0321,75.06,93819.0
2019-08-20 12:00:00,80.84,80.92,80.83,80.88,137334.0,75.0693,75.1436,75.06,75.1064,137334.0
2019-08-20 12:10:00,80.88,80.91,80.85,80.88,51276.0,75.1064,75.1343,75.0786,75.1064,51276.0
2019-08-20 12:20:00,80.88,80.88,80.82,80.85,80115.0,75.1064,75.1064,75.0507,75.0786,80115.0
2019-08-20 12:30:00,80.84,80.85,80.75,80.8,98128.0,75.0693,75.0786,74.9857,75.0321,98128.0
2019-08-20 12:40:00,80.8,80.9,80.76,80.87,51938.0,75.0321,75.125,74.995,75.0971,51938.0
2019-08-20 12:50:00,80.88,80.91,80.83,80.87,53412.0,75.1064,75.1343,75.06,75.0971,53412.0
2019-08-20 13:00:00,80.86,81.01,80.84,81.01,82730.0,75.0878,75.2271,75.0693,75.2271,82730.0
2019-08-20 13:10:00,81.03,81.09,80.9,80.92,73796.0,75.2457,75.3014,75.125,75.1436,73796.0
2019-08-20 13:20:00,80.92,80.92,80.81,80.82,49338.0,75.1436,75.1436,75.0414,75.0507,49338.0
2019-08-20 13:30:00,80.83,80.84,80.64,80.65,42682.0,75.06,75.0693,74.8835,74.8928,42682.0
2019-08-20 13:40:00,80.65,80.83,80.65,80.78,33223.0,74.8928,75.06,74.8928,75.0136,33223.0
2019-08-20 13:50:00,80.79,80.88,80.74,80.83,59241.0,75.0228,75.1064,74.9764,75.06,59241.0
2019-08-20 14:00:00,80.83,80.83,80.69,80.7,41880.0,75.06,75.06,74.93,74.9393,41880.0
2019-08-20 14:10:00,80.7,80.75,80.67,80.71,69976.0,74.9393,74.9857,74.9114,74.9485,69976.0
2019-08-20 14:20:00,80.7,80.72,80.58,80.63,57893.0,74.9393,74.9578,74.8278,74.8743,57893.0
2019-08-20 14:30:00,80.62,80.82,80.6,80.8,39859.0,74.865,75.0507,74.8464,75.0321,39859.0
2019-08-20 14:40:00,80.8,80.91,80.74,80.9,50255.0,75.0321,75.1343,74.9764,75.125,50255.0
2019-08-20 14:50:00,80.9,80.97,80.84,80.95,56329.0,75.125,75.19,75.0693,75.1714,56329.0
2019-08-20 15:00:00,80.94,80.95,80.84,80.85,52994.0,75.1621,75.1714,75.0693,75.0786,52994.0
2019-08-20 15:10:00,80.86,80.9,80.74,80.74,66036.0,75.0878,75.125,74.9764,74.9764,66036.0
2019-08-20 15:20:00,80.73,80.77,80.71,80.75,120891.0,74.9671,75.0043,74.9485,74.9857,120891.0
2019-08-20 15:30:00,80.74,80.77,80.68,80.69,108066.0,74.9764,75.0043,74.9207,74.93,108066.0
2019-08-20 15:40:00,80.69,80.76,80.6,80.72,161417.0,74.93,74.995,74.8464,74.9578,161417.0
2019-08-20 15:50:00,80.71,80.71,80.47,80.55,451128.0,74.9485,74.9485,74.7257,74.8,451128.0
2019-08-21 09:30:00,81.94,82.31,81.68,82.09,393166.0,76.0907,76.4343,75.8493,76.23,393166.0
2019-08-21 09:40:00,82.05,82.43,82.03,82.17,227751.0,76.1929,76.5458,76.1743,76.3043,227751.0
2019-08-21 09:50:00,82.15,82.36,81.99,82.0,132894.0,76.2858,76.4808,76.1372,76.1465,132894.0
2019-08-21 10:00:00,82.05,82.12,81.78,81.78,179409.0,76.1929,76.2579,75.9422,75.9422,179409.0
2019-08-21 10:10:00,81.78,82.05,81.78,82.03,122276.0,75.9422,76.1929,75.9422,76.1743,122276.0
2019-08-21 10:20:00,82.02,82.21,82.02,82.06,109829.0,76.165,76.3415,76.165,76.2022,109829.0
2019-08-21 10:30:00,82.05,82.12,81.96,82.02,107455.0,76.1929,76.2579,76.1093,76.165,107455.0
2019-08-21 10:40:00,82.01,82.22,81.89,82.1,158865.0,76.1557,76.3508,76.0443,76.2393,158865.0
2019-08-21 10:50:00,82.09,82.1,81.87,81.91,44817.0,76.23,76.2393,76.0257,76.0629,44817.0
2019-08-21 11:00:00,81.9,82.1,81.83,82.05,46097.0,76.0536,76.2393,75.9886,76.1929,46097.0
2019-08-21 11:10:00,82.08,82.15,81.99,82.06,99739.0,76.2208,76.2858,76.1372,76.2022,99739.0
2019-08-21 11:20:00,82.06,82.18,82.0,82.16,57652.0,76.2022,76.3136,76.1465,76.295,57652.0
2019-08-21 11:30:00,82.15,82.23,82.12,82.17,279668.0,76.2858,76.36,76.2579,76.3043,279668.0
2019-08-21 11:40:00,82.17,82.43,82.15,82.37,155478.0,76.3043,76.5458,76.2858,76.49,155478.0
2019-08-21 11:50:00,82.36,82.52,82.36,82.47,71985.0,76.4808,76.6293,76.4808,76.5829,71985.0
2019-08-21 12:00:00,82.48,82.51,82.38,82.4,44990.0,76.5922,76.6201,76.4993,76.5179,44990.0
2019-08-21 12:10:00,82.4,82.48,82.3,82.33,55783.0,76.5179,76.5922,76.425,76.4529,55783.0
2019-08-21 12:20:00,82.33,82.4,82.31,82.37,25003.0,76.4529,76.5179,76.4343,76.49,25003.0
2019-08-21 12:30:00,82.37,82.39,82.2,82.2,27559.0,76.49,76.5086,76.3322,76.3322,27559.0
2019-08-21 12:40:00,82.2,82.21,82.09,82.13,38474.0,76.3322,76.3415,76.23,76.2672,38474.0
2019-08-21 12:50:00,82.14,82.24,82.13,82.16,27887.0,76.2765,76.3693,76.2672,76.295,27887.0
2019-08-21 13:00:00,82.17,82.23,82.15,82.19,26843.0,76.3043,76.36,76.2858,76.3229,26843.0
2019-08-21 13:10:00,82.2,82.32,82.17,82.3,66590.0,76.3322,76.4436,76.3043,76.425,66590.0
2019-08-21 13:20:00,82.31,82.32,82.21,82.26,49871.0,76.4343,76.4436,76.3415,76.3879,49871.0
2019-08-21 13:30:00,82.26,82.26,82.13,82.24,38746.0,76.3879,76.3879,76.2672,76.3693,38746.0
2019-08-21 13:40:00,82.24,82.46,82.23,82.45,90122.0,76.3693,76.5736,76.36,76.5643,90122.0
2019-08-21 13:50:00,82.44,82.45,82.29,82.31,45182.0,76.5551,76.5643,76.4158,76.4343,45182.0
2019-08-21 14:00:00,82.31,82.46,82.13,82.36,94193.0,76.4343,76.5736,76.2672,76.4808,94193.0
2019-08-21 14:10:00,82.37,82.54,82.32,82.52,54545.0,76.49,76.6479,76.4436,76.6293,54545.0
2019-08-21 14:20:00,82.51,82.7,82.45,82.7,179959.0,76.6201,76.7965,76.5643,76.7965,179959.0
2019-08-21 14:30:00,82.7,82.73,82.39,82.44,57218.0,76.7965,76.8244,76.5086,76.5551,57218.0
2019-08-21 14:40:00,82.45,82.45,82.29,82.32,52294.0,76.5643,76.5643,76.4158,76.4436,52294.0
2019-08-21 14:50:00,82.33,82.5,82.33,82.5,79322.0,76.4529,76.6108,76.4529,76.6108,79322.0
2019-08-21 15:00:00,82.49,82.56,82.42,82.53,92296.0,76.6015,76.6665,76.5365,76.6386,92296.0
2019-08-21 15:10:00,82.52,82.54,82.42,82.46,68389.0,76.6293,76.6479,76.5365,76.5736,68389.0
2019-08-21 15:20:00,82.47,82.66,82.43,82.61,163715.0,76.5829,76.7593,76.5458,76.7129,163715.0
2019-08-21 15:30:00,82.61,82.66,82.55,82.59,115610.0,76.7129,76.7593,76.6572,76.6943,115610.0
2019-08-21 15:40:00,82.59,82.62,82.48,82.54,181113.0,76.6943,76.7222,76.5922,76.6479,181113.0
2019-08-21 15:50:00,82.54,82.84,82.53,82.8,895401.0,76.6479,76.9265,76.6386,76.8894,895401.0
2019-08-22 09:30:00,83.0,83.6,83.0,83.27,209293.0,77.0751,77.6322,77.0751,77.3258,209293.0
2019-08-22 09:40:00,83.27,83.33,83.06,83.29,65545.0,77.3258,77.3815,77.1308,77.3444,65545.0
2019-08-22 09:50:00,83.29,83.4,83.11,83.27,123936.0,77.3444,77.4465,77.1772,77.3258,123936.0
2019-08-22 10:00:00,83.28,83.41,83.14,83.41,91134.0,77.3351,77.4558,77.2051,77.4558,91134.0
2019-08-22 10:10:00,83.4,83.44,83.28,83.28,65859.0,77.4465,77.4837,77.3351,77.3351,65859.0
2019-08-22 10:20:00,83.28,83.35,82.92,83.02,119973.0,77.3351,77.4001,77.0008,77.0936,119973.0
2019-08-22 10:30:00,83.01,83.03,82.57,82.66,78243.0,77.0844,77.1029,76.6758,76.7593,78243.0
2019-08-22 10:40:00,82.69,82.86,82.55,82.72,86173.0,76.7872,76.9451,76.6572,76.8151,86173.0
2019-08-22 10:50:00,82.72,82.73,82.5,82.63,61405.0,76.8151,76.8244,76.6108,76.7315,61405.0
2019-08-22 11:00:00,82.64,82.98,82.64,82.98,69282.0,76.7408,77.0565,76.7408,77.0565,69282.0
2019-08-22 11:10:00,82.97,83.08,82.9,82.9,33506.0,77.0472,77.1494,76.9822,76.9822,33506.0
2019-08-22 11:20:00,82.9,82.92,82.72,82.73,42729.0,76.9822,77.0008,76.8151,76.8244,42729.0
2019-08-22 11:30:00,82.73,82.89,82.73,82.8,35599.0,76.8244,76.9729,76.8244,76.8894,35599.0
2019-08-22 11:40:00,82.82,82.91,82.8,82.87,33530.0,76.9079,76.9915,76.8894,76.9544,33530.0
2019-08-22 11:50:00,82.87,82.93,82.73,82.74,30502.0,76.9544,77.0101,76.8244,76.8336,30502.0
2019-08-22 12:00:00,82.74,83.14,82.74,83.1,30834.0,76.8336,77.2051,76.8336,77.1679,30834.0
2019-08-22 12:10:00,83.11,83.11,83.0,83.06,102131.0,77.1772,77.1772,77.0751,77.1308,102131.0
2019-08-22 12:20:00,83.07,83.09,83.02,83.05,20727.0,77.1401,77.1587,77.0936,77.1215,20727.0
2019-08-22 12:30:00,83.04,83.06,82.92,82.92,36490.0,77.1122,77.1308,77.0008,77.0008,36490.0
2019-08-22 12:40:00,82.92,83.04,82.92,82.99,25081.0,77.0008,77.1122,77.0008,77.0658,25081.0
2019-08-22 12:50:00,82.99,83.03,82.89,82.91,91255.0,77.0658,77.1029,76.9729,76.9915,91255.0
2019-08-22 13:00:00,82.91,83.18,82.9,83.09,43192.0,76.9915,77.2422,76.9822,77.1587,43192.0
2019-08-22 13:10:00,83.1,83.22,83.08,83.15,36220.0,77.1679,77.2794,77.1494,77.2144,36220.0
2019-08-22 13:20:00,83.14,83.25,83.13,83.24,50120.0,77.2051,77.3072,77.1958,77.2979,50120.0
2019-08-22 13:30:00,83.23,83.27,83.17,83.24,37847.0,77.2887,77.3258,77.2329,77.2979,37847.0
2019-08-22 13:40:00,83.24,83.35,83.23,83.34,27795.0,77.2979,77.4001,77.2887,77.3908,27795.0
2019-08-22 13:50:00,83.34,83.34,83.26,83.29,41107.0,77.3908,77.3908,77.3165,77.3444,41107.0
2019-08-22 14:00:00,83.29,83.41,83.29,83.31,42790.0,77.3444,77.4558,77.3444,77.3629,42790.0
2019-08-22 14:10:00,83.33,83.34,83.24,83.31,47071.0,77.3815,77.3908,77.2979,77.3629,47071.0
2019-08-22 14:20:00,83.29,83.33,83.25,83.25,20691.0,77.3444,77.3815,77.3072,77.3072,20691.0
2019-08-22 14:30:00,83.26,83.28,83.15,83.22,53404.0,77.3165,77.3351,77.2144,77.2794,53404.0
2019-08-22 14:40:00,83.22,83.4,83.19,83.34,43507.0,77.2794,77.4465,77.2515,77.3908,43507.0
2019-08-22 14:50:00,83.34,83.47,83.34,83.43,55166.0,77.3908,77.5115,77.3908,77.4744,55166.0
2019-08-22 15:00:00,83.44,83.46,83.34,83.36,69526.0,77.4837,77.5022,77.3908,77.4094,69526.0
2019-08-22 15:10:00,83.36,83.36,83.21,83.29,68396.0,77.4094,77.4094,77.2701,77.3444,68396.0
2019-08-22 15:20:00,83.29,83.36,83.26,83.32,83408.0,77.3444,77.4094,77.3165,77.3722,83408.0
2019-08-22 15:30:00,83.33,83.44,83.33,83.39,195688.0,77.3815,77.4837,77.3815,77.4372,195688.0
2019-08-22 15:40:00,83.4,83.59,83.4,83.59,157269.0,77.4465,77.623,77.4465,77.623,157269.0
2019-08-22 15:50:00,83.59,83.72,83.26,83.33,528044.0,77.623,77.7437,77.3165,77.3815,528044.0
2019-08-23 09:30:00,82.02,82.36,81.5,81.71,368610.0,76.165,76.4808,75.6822,75.8772,368610.0
2019-08-23 09:40:00,81.71,82.38,81.71,81.77,169212.0,75.8772,76.4993,75.8772,75.9329,169212.0
2019-08-23 09:50:00,81.78,82.24,81.61,82.15,92407.0,75.9422,76.3693,75.7843,76.2858,92407.0
2019-08-23 10:00:00,82.15,82.56,81.94,82.21,193235.0,76.2858,76.6665,76.0907,76.3415,193235.0
2019-08-23 10:10:00,82.19,82.53,81.93,82.49,103874.0,76.3229,76.6386,76.0815,76.6015,103874.0
2019-08-23 10:20:00,82.5,82.57,82.11,82.26,115908.0,76.6108,76.6758,76.2486,76.3879,115908.0
2019-08-23 10:30:00,82.26,82.73,82.22,82.73,61693.0,76.3879,76.8244,76.3508,76.8244,61693.0
2019-08-23 10:40:00,82.75,82.76,82.35,82.39,57771.0,76.8429,76.8522,76.4715,76.5086,57771.0
2019-08-23 10:50:00,82.42,82.66,82.3,82.33,84420.0,76.5365,76.7593,76.425,76.4529,84420.0
2019-08-23 11:00:00,82.37,82.42,81.05,81.21,203421.0,76.49,76.5365,75.2643,75.4129,203421.0
2019-08-23 11:10:00,81.2,81.39,81.1,81.16,191577.0,75.4036,75.58,75.3107,75.3664,191577.0
2019-08-23 11:20:00,81.17,81.2,80.76,80.87,229036.0,75.3757,75.4036,74.995,75.0971,229036.0
2019-08-23 11:30:00,80.89,80.92,80.51,80.63,204573.0,75.1157,75.1436,74.7628,74.8743,204573.0
2019-08-23 11:40:00,80.59,80.71,80.4,80.48,199867.0,74.8371,74.9485,74.6607,74.735,199867.0
2019-08-23 11:50:00,80.48,80.72,80.15,80.17,186120.0,74.735,74.9578,74.4285,74.4471,186120.0
2019-08-23 12:00:00,80.18,80.45,80.03,80.45,155657.0,74.4564,74.7071,74.3171,74.7071,155657.0
2019-08-23 12:10:00,80.45,80.63,80.39,80.57,68457.0,74.7071,74.8743,74.6514,74.8185,68457.0
2019-08-23 12:20:00,80.56,80.67,80.47,80.58,88929.0,74.8093,74.9114,74.7257,74.8278,88929.0
2019-08-23 12:30:00,80.56,81.07,80.56,81.04,206325.0,74.8093,75.2828,74.8093,75.255,206325.0
2019-08-23 12:40:00,81.06,81.08,80.81,80.83,117212.0,75.2736,75.2921,75.0414,75.06,117212.0
2019-08-23 12:50:00,80.85,80.93,80.8,80.83,67970.0,75.0786,75.1528,75.0321,75.06,67970.0
2019-08-23 13:00:00,80.82,80.82,80.64,80.68,73947.0,75.0507,75.0507,74.8835,74.9207,73947.0
2019-08-23 13:10:00,80.68,80.88,80.57,80.66,61197.0,74.9207,75.1064,74.8185,74.9021,61197.0
2019-08-23 13:20:00,80.65,80.69,80.47,80.59,56349.0,74.8928,74.93,74.7257,74.8371,56349.0
2019-08-23 13:30:00,80.59,80.82,80.57,80.82,51611.0,74.8371,75.0507,74.8185,75.0507,51611.0
2019-08-23 13:40:00,80.81,80.91,80.72,80.76,53504.0,75.0414,75.1343,74.9578,74.995,53504.0
2019-08-23 13:50:00,80.75,80.91,80.73,80.87,48570.0,74.9857,75.1343,74.9671,75.0971,48570.0
2019-08-23 14:00:00,80.87,80.87,80.65,80.68,43981.0,75.0971,75.0971,74.8928,74.9207,43981.0
2019-08-23 14:10:00,80.68,80.72,80.62,80.65,35070.0,74.9207,74.9578,74.865,74.8928,35070.0
2019-08-23 14:20:00,80.69,80.77,80.59,80.6,76975.0,74.93,75.0043,74.8371,74.8464,76975.0
2019-08-23 14:30:00,80.61,80.72,80.53,80.56,59240.0,74.8557,74.9578,74.7814,74.8093,59240.0
2019-08-23 14:40:00,80.56,80.59,80.38,80.44,59627.0,74.8093,74.8371,74.6421,74.6978,59627.0
2019-08-23 14:50:00,80.44,80.64,80.42,80.61,77596.0,74.6978,74.8835,74.6792,74.8557,77596.0
2019-08-23 15:00:00,80.58,80.58,80.4,80.43,110080.0,74.8278,74.8278,74.6607,74.6885,110080.0
2019-08-23 15:10:00,80.43,80.44,80.17,80.27,135783.0,74.6885,74.6978,74.4471,74.54,135783.0
2019-08-23 15:20:00,80.27,80.4,80.12,80.16,190978.0,74.54,74.6607,74.4007,74.4378,190978.0
2019-08-23 15:30:00,80.15,80.32,80.07,80.29,312431.0,74.4285,74.5864,74.3542,74.5585,312431.0
2019-08-23 15:40:00,80.29,80.56,80.24,80.33,360663.0,74.5585,74.8093,74.5121,74.5957,360663.0
2019-08-23 15:50:00,80.32,80.47,80.06,80.44,853380.0,74.5864,74.7257,74.3449,74.6978,853380.0
2019-08-26 09:30:00,81.44,81.73,81.08,81.23,209183.0,75.6264,75.8957,75.2921,75.4314,209183.0
2019-08-26 09:40:00,81.27,81.3,80.74,80.85,92109.0,75.4686,75.4964,74.9764,75.0786,92109.0
2019-08-26 09:50:00,80.84,81.17,80.84,81.13,64137.0,75.0693,75.3757,75.0693,75.3386,64137.0
2019-08-26 10:00:00,81.15,81.28,81.01,81.01,91908.0,75.3571,75.4779,75.2271,75.2271,91908.0
2019-08-26 10:10:00,81.0,81.23,80.97,81.04,195472.0,75.2178,75.4314,75.19,75.255,195472.0
2019-08-26 10:20:00,81.03,81.13,80.94,81.11,58767.0,75.2457,75.3386,75.1621,75.32,58767.0
2019-08-26 10:30:00,81.11,81.16,80.97,81.1,86378.0,75.32,75.3664,75.19,75.3107,86378.0
2019-08-26 10:40:00,81.09,81.46,81.01,81.44,70879.0,75.3014,75.645,75.2271,75.6264,70879.0
2019-08-26 10:50:00,81.42,81.5,81.31,81.35,54327.0,75.6079,75.6822,75.5057,75.5429,54327.0
2019-08-26 11:00:00,81.33,81.57,81.31,81.5,73113.0,75.5243,75.7472,75.5057,75.6822,73113.0
2019-08-26 11:10:00,81.48,81.72,81.45,81.53,64626.0,75.6636,75.8864,75.6357,75.71,64626.0
2019-08-26 11:20:00,81.53,81.7,81.5,81.63,52862.0,75.71,75.8679,75.6822,75.8029,52862.0
2019-08-26 11:30:00,81.64,81.68,81.52,81.64,50726.0,75.8122,75.8493,75.7007,75.8122,50726.0
2019-08-26 11:40:00,81.64,81.68,81.39,81.57,52766.0,75.8122,75.8493,75.58,75.7472,52766.0
2019-08-26 11:50:00,81.57,81.72,81.56,81.72,64529.0,75.7472,75.8864,75.7379,75.8864,64529.0
2019-08-26 12:00:00,81.73,81.92,81.68,81.87,55645.0,75.8957,76.0722,75.8493,76.0257,55645.0
2019-08-26 12:10:00,81.88,81.89,81.79,81.83,57582.0,76.035,76.0443,75.9515,75.9886,57582.0
2019-08-26 12:20:00,81.84,82.16,81.84,82.01,64273.0,75.9979,76.295,75.9979,76.1557,64273.0
2019-08-26 12:30:00,82.02,82.09,81.95,81.96,28942.0,76.165,76.23,76.1,76.1093,28942.0
2019-08-26 12:40:00,81.97,81.97,81.85,81.89,47561.0,76.1186,76.1186,76.0072,76.0443,47561.0
2019-08-26 12:50:00,81.88,81.97,81.84,81.93,27868.0,76.035,76.1186,75.9979,76.0815,27868.0
2019-08-26 13:00:00,81.94,82.07,81.92,82.07,35031.0,76.0907,76.2115,76.0722,76.2115,35031.0
2019-08-26 13:10:00,82.06,82.06,81.79,81.8,74052.0,76.2022,76.2022,75.9515,75.9607,74052.0
2019-08-26 13:20:00,81.8,81.88,81.8,81.87,22728.0,75.9607,76.035,75.9607,76.0257,22728.0
2019-08-26 13:30:00,81.87,81.89,81.78,81.84,24480.0,76.0257,76.0443,75.9422,75.9979,24480.0
2019-08-26 13:40:00,81.86,81.9,81.8,81.83,32059.0,76.0165,76.0536,75.9607,75.9886,32059.0
2019-08-26 13:50:00,81.83,81.85,81.72,81.77,35606.0,75.9886,76.0072,75.8864,75.9329,35606.0
2019-08-26 14:00:00,81.76,81.76,81.61,81.67,40656.0,75.9236,75.9236,75.7843,75.84,40656.0
2019-08-26 14:10:00,81.69,81.7,81.59,81.65,36841.0,75.8586,75.8679,75.7657,75.8214,36841.0
2019-08-26 14:20:00,81.65,81.68,81.61,81.66,46168.0,75.8214,75.8493,75.7843,75.8307,46168.0
2019-08-26 14:30:00,81.66,81.85,81.64,81.81,42391.0,75.8307,76.0072,75.8122,75.97,42391.0
2019-08-26 14:40:00,81.82,81.97,81.8,81.91,49882.0,75.9793,76.1186,75.9607,76.0629,49882.0
2019-08-26 14:50:00,81.91,81.93,81.82,81.91,38965.0,76.0629,76.0815,75.9793,76.0629,38965.0
2019-08-26 15:00:00,81.91,82.04,81.82,81.88,61470.0,76.0629,76.1836,75.9793,76.035,61470.0
2019-08-26 15:10:00,81.88,81.99,81.83,81.94,67388.0,76.035,76.1372,75.9886,76.0907,67388.0
2019-08-26 15:20:00,81.95,81.95,81.8,81.84,61393.0,76.1,76.1,75.9607,75.9979,61393.0
2019-08-26 15:30:00,81.85,81.93,81.83,81.91,169767.0,76.0072,76.0815,75.9886,76.0629,169767.0
2019-08-26 15:40:00,81.91,81.98,81.87,81.91,179285.0,76.0629,76.1279,76.0257,76.0629,179285.0
2019-08-26 15:50:00,81.91,82.28,81.9,82.27,520753.0,76.0629,76.4065,76.0536,76.3972,520753.0
2019-08-27 09:30:00,82.63,82.95,82.5,82.73,118590.0,76.7315,77.0286,76.6108,76.8244,118590.0
2019-08-27 09:40:00,82.73,82.99,82.65,82.97,53869.0,76.8244,77.0658,76.7501,77.0472,53869.0
2019-08-27 09:50:00,82.96,83.1,82.7,82.96,209369.0,77.0379,77.1679,76.7965,77.0379,209369.0
2019-08-27 10:00:00,82.98,83.18,82.9,83.14,83133.0,77.0565,77.2422,76.9822,77.2051,83133.0
2019-08-27 10:10:00,83.14,83.17,82.88,83.11,52822.0,77.2051,77.2329,76.9636,77.1772,52822.0
2019-08-27 10:20:00,83.1,83.14,82.82,82.82,111455.0,77.1679,77.2051,76.9079,76.9079,111455.0
2019-08-27 10:30:00,82.8,82.92,82.79,82.85,45207.0,76.8894,77.0008,76.8801,76.9358,45207.0
2019-08-27 10:40:00,82.84,82.87,82.58,82.58,43533.0,76.9265,76.9544,76.6851,76.6851,43533.0
2019-08-27 10:50:00,82.59,82.67,82.5,82.53,45889.0,76.6943,76.7686,76.6108,76.6386,45889.0
2019-08-27 11:00:00,82.53,82.6,82.42,82.6,57208.0,76.6386,76.7036,76.5365,76.7036,57208.0
2019-08-27 11:10:00,82.58,82.63,82.49,82.49,101570.0,76.6851,76.7315,76.6015,76.6015,101570.0
2019-08-27 11:20:00,82.49,82.62,82.45,82.48,67604.0,76.6015,76.7222,76.5643,76.5922,67604.0
2019-08-27 11:30:00,82.48,82.75,82.48,82.63,62997.0,76.5922,76.8429,76.5922,76.7315,62997.0
2019-08-27 11:40:00,82.63,82.65,82.48,82.52,57878.0,76.7315,76.7501,76.5922,76.6293,57878.0
2019-08-27 11:50:00,82.53,82.55,82.31,82.36,72700.0,76.6386,76.6572,76.4343,76.4808,72700.0
2019-08-27 12:00:00,82.36,82.44,82.27,82.33,40572.0,76.4808,76.5551,76.3972,76.4529,40572.0
2019-08-27 12:10:00,82.33,82.36,82.18,82.19,45696.0,76.4529,76.4808,76.3136,76.3229,45696.0
2019-08-27 12:20:00,82.19,82.31,82.1,82.31,52671.0,76.3229,76.4343,76.2393,76.4343,52671.0
2019-08-27 12:30:00,82.3,82.35,82.11,82.12,42998.0,76.425,76.4715,76.2486,76.2579,42998.0
2019-08-27 12:40:00,82.12,82.21,82.04,82.2,36697.0,76.2579,76.3415,76.1836,76.3322,36697.0
2019-08-27 12:50:00,82.2,82.2,82.01,82.05,35172.0,76.3322,76.3322,76.1557,76.1929,35172.0
2019-08-27 13:00:00,82.06,82.21,82.01,82.13,28760.0,76.2022,76.3415,76.1557,76.2672,28760.0
2019-08-27 13:10:00,82.12,82.14,82.0,82.03,56186.0,76.2579,76.2765,76.1465,76.1743,56186.0
2019-08-27 13:20:00,82.02,82.2,82.02,82.19,24624.0,76.165,76.3322,76.165,76.3229,24624.0
2019-08-27 13:30:00,82.18,82.48,82.15,82.37,36926.0,76.3136,76.5922,76.2858,76.49,36926.0
2019-08-27 13:40:00,82.38,82.45,82.36,82.38,24933.0,76.4993,76.5643,76.4808,76.4993,24933.0
2019-08-27 13:50:00,82.38,82.42,82.34,82.4,25659.0,76.4993,76.5365,76.4622,76.5179,25659.0
2019-08-27 14:00:00,82.4,82.47,82.26,82.29,29771.0,76.5179,76.5829,76.3879,76.4158,29771.0
2019-08-27 14:10:00,82.3,82.32,82.2,82.29,36227.0,76.425,76.4436,76.3322,76.4158,36227.0
2019-08-27 14:20:00,82.3,82.37,82.29,82.33,31243.0,76.425,76.49,76.4158,76.4529,31243.0
2019-08-27 14:30:00,82.33,82.33,82.19,82.26,25962.0,76.4529,76.4529,76.3229,76.3879,25962.0
2019-08-27 14:40:00,82.26,82.35,82.23,82.33,38066.0,76.3879,76.4715,76.36,76.4529,38066.0
2019-08-27 14:50:00,82.33,82.47,82.32,82.41,56818.0,76.4529,76.5829,76.4436,76.5272,56818.0
2019-08-27 15:00:00,82.42,82.6,82.38,82.39,87619.0,76.5365,76.7036,76.4993,76.5086,87619.0
2019-08-27 15:10:00,82.39,82.39,82.19,82.23,60930.0,76.5086,76.5086,76.3229,76.36,60930.0
2019-08-27 15:20:00,82.22,82.27,82.18,82.21,47254.0,76.3508,76.3972,76.3136,76.3415,47254.0
2019-08-27 15:30:00,82.22,82.22,82.12,82.15,71730.0,76.3508,76.3508,76.2579,76.2858,71730.0
2019-08-27 15:40:00,82.16,82.33,82.1,82.33,118202.0,76.295,76.4529,76.2393,76.4529,118202.0
2019-08-27 15:50:00,82.32,82.33,82.02,82.04,306870.0,76.4436,76.4529,76.165,76.1836,306870.0
2019-08-28 09:30:00,81.9,82.38,81.72,82.13,147068.0,76.0536,76.4993,75.8864,76.2672,147068.0
2019-08-28 09:40:00,82.13,82.71,82.09,82.67,51432.0,76.2672,76.8058,76.23,76.7686,51432.0
2019-08-28 09:50:00,82.65,83.1,82.6,83.09,105283.0,76.7501,77.1679,76.7036,77.1587,105283.0
2019-08-28 10:00:00,83.09,83.25,83.02,83.17,119331.0,77.1587,77.3072,77.0936,77.2329,119331.0
2019-08-28 10:10:00,83.18,83.2,82.87,82.95,56999.0,77.2422,77.2608,76.9544,77.0286,56999.0
2019-08-28 10:20:00,82.93,83.1,82.81,83.07,48046.0,77.0101,77.1679,76.8986,77.1401,48046.0
2019-08-28 10:30:00,83.08,83.42,83.07,83.31,226189.0,77.1494,77.4651,77.1401,77.3629,226189.0
2019-08-28 10:40:00,83.31,83.43,83.25,83.35,61112.0,77.3629,77.4744,77.3072,77.4001,61112.0
2019-08-28 10:50:00,83.36,83.48,83.35,83.36,52991.0,77.4094,77.5208,77.4001,77.4094,52991.0
2019-08-28 11:00:00,83.36,83.36,83.25,83.33,44729.0,77.4094,77.4094,77.3072,77.3815,44729.0
2019-08-28 11:10:00,83.35,83.38,83.2,83.24,48613.0,77.4001,77.428,77.2608,77.2979,48613.0
2019-08-28 11:20:00,83.25,83.59,83.23,83.54,93608.0,77.3072,77.623,77.2887,77.5765,93608.0
2019-08-28 11:30:00,83.53,83.58,83.46,83.49,37995.0,77.5672,77.6137,77.5022,77.5301,37995.0
2019-08-28 11:40:00,83.5,83.56,83.47,83.51,67714.0,77.5394,77.5951,77.5115,77.5487,67714.0
2019-08-28 11:50:00,83.51,83.58,83.47,83.5,30531.0,77.5487,77.6137,77.5115,77.5394,30531.0
2019-08-28 12:00:00,83.49,83.53,83.45,83.48,46557.0,77.5301,77.5672,77.493,77.5208,46557.0
2019-08-28 12:10:00,83.48,83.51,83.38,83.51,66252.0,77.5208,77.5487,77.428,77.5487,66252.0
2019-08-28 12:20:00,83.52,83.54,83.4,83.42,35445.0,77.558,77.5765,77.4465,77.4651,35445.0
2019-08-28 12:30:00,83.42,83.48,83.4,83.42,33382.0,77.4651,77.5208,77.4465,77.4651,33382.0
2019-08-28 12:40:00,83.42,83.46,83.37,83.39,37811.0,77.4651,77.5022,77.4187,77.4372,37811.0
2019-08-28 12:50:00,83.4,83.47,83.38,83.44,46092.0,77.4465,77.5115,77.428,77.4837,46092.0
2019-08-28 13:00:00,83.45,83.45,83.33,83.33,31419.0,77.493,77.493,77.3815,77.3815,31419.0
2019-08-28 13:10:00,83.33,83.33,83.19,83.31,33087.0,77.3815,77.3815,77.2515,77.3629,33087.0
2019-08-28 13:20:00,83.3,83.37,83.28,83.32,35994.0,77.3537,77.4187,77.3351,77.3722,35994.0
2019-08-28 13:30:00,83.33,83.49,83.27,83.45,78719.0,77.3815,77.5301,77.3258,77.493,78719.0
2019-08-28 13:40:00,83.45,83.49,83.42,83.45,33719.0,77.493,77.5301,77.4651,77.493,33719.0
2019-08-28 13:50:00,83.46,83.46,83.4,83.46,31341.0,77.5022,77.5022,77.4465,77.5022,31341.0
2019-08-28 14:00:00,83.46,83.47,83.38,83.4,40272.0,77.5022,77.5115,77.428,77.4465,40272.0
2019-08-28 14:10:00,83.41,83.47,83.41,83.45,36443.0,77.4558,77.5115,77.4558,77.493,36443.0
2019-08-28 14:20:00,83.45,83.48,83.4,83.43,36151.0,77.493,77.5208,77.4465,77.4744,36151.0
2019-08-28 14:30:00,83.44,83.56,83.43,83.54,52964.0,77.4837,77.5951,77.4744,77.5765,52964.0
2019-08-28 14:40:00,83.53,83.57,83.49,83.55,56126.0,77.5672,77.6044,77.5301,77.5858,56126.0
2019-08-28 14:50:00,83.55,83.56,83.43,83.45,55004.0,77.5858,77.5951,77.4744,77.493,55004.0
2019-08-28 15:00:00,83.44,83.48,83.39,83.41,51931.0,77.4837,77.5208,77.4372,77.4558,51931.0
2019-08-28 15:10:00,83.41,83.44,83.32,83.41,65254.0,77.4558,77.4837,77.3722,77.4558,65254.0
2019-08-28 15:20:00,83.41,83.41,83.18,83.18,74210.0,77.4558,77.4558,77.2422,77.2422,74210.0
2019-08-28 15:30:00,83.18,83.25,83.15,83.18,86278.0,77.2422,77.3072,77.2144,77.2422,86278.0
2019-08-28 15:40:00,83.18,83.49,83.16,83.41,156794.0,77.2422,77.5301,77.2237,77.4558,156794.0
2019-08-28 15:50:00,83.41,83.52,83.4,83.48,484748.0,77.4558,77.558,77.4465,77.5208,484748.0
2019-08-29 09:30:00,84.22,85.06,84.17,84.66,448240.0,78.208,78.988,78.1616,78.6166,448240.0
2019-08-29 09:40:00,84.69,85.13,84.51,85.1,201981.0,78.6444,79.053,78.4773,79.0252,201981.0
2019-08-29 09:50:00,85.1,85.2,84.99,85.15,81816.0,79.0252,79.118,78.923,79.0716,81816.0
2019-08-29 10:00:00,85.14,85.19,85.05,85.14,99769.0,79.0623,79.1087,78.9787,79.0623,99769.0
2019-08-29 10:10:00,85.14,85.2,84.87,85.17,171983.0,79.0623,79.118,78.8116,79.0902,171983.0
2019-08-29 10:20:00,85.15,85.18,85.03,85.05,89642.0,79.0716,79.0995,78.9602,78.9787,89642.0
2019-08-29 10:30:00,85.04,85.04,84.43,84.78,179701.0,78.9695,78.9695,78.403,78.728,179701.0
2019-08-29 10:40:00,84.79,84.99,84.69,84.75,134064.0,78.7373,78.923,78.6444,78.7002,134064.0
2019-08-29 10:50:00,84.74,84.93,84.73,84.89,92175.0,78.6909,78.8673,78.6816,78.8302,92175.0
2019-08-29 11:00:00,84.89,84.93,84.78,84.91,73098.0,78.8302,78.8673,78.728,78.8487,73098.0
2019-08-29 11:10:00,84.92,85.0,84.87,84.9,87044.0,78.858,78.9323,78.8116,78.8394,87044.0
2019-08-29 11:20:00,84.88,85.1,84.87,85.08,84175.0,78.8209,79.0252,78.8116,79.0066,84175.0
2019-08-29 11:30:00,85.08,85.23,84.99,85.22,95501.0,79.0066,79.1459,78.923,79.1366,95501.0
2019-08-29 11:40:00,85.21,85.31,85.19,85.19,44017.0,79.1273,79.2202,79.1087,79.1087,44017.0
2019-08-29 11:50:00,85.2,85.3,85.16,85.22,44675.0,79.118,79.2109,79.0809,79.1366,44675.0
2019-08-29 12:00:00,85.22,85.23,85.08,85.1,52816.0,79.1366,79.1459,79.0066,79.0252,52816.0
2019-08-29 12:10:00,85.11,85.35,85.11,85.35,36228.0,79.0345,79.2573,79.0345,79.2573,36228.0
2019-08-29 12:20:00,85.36,85.37,85.29,85.33,35691.0,79.2666,79.2759,79.2016,79.2388,35691.0
2019-08-29 12:30:00,85.32,85.34,85.23,85.34,112353.0,79.2295,79.248,79.1459,79.248,112353.0
2019-08-29 12:40:00,85.33,85.37,85.25,85.25,40230.0,79.2388,79.2759,79.1645,79.1645,40230.0
2019-08-29 12:50:00,85.25,85.36,85.14,85.36,36051.0,79.1645,79.2666,79.0623,79.2666,36051.0
2019-08-29 13:00:00,85.38,85.58,85.37,85.51,114505.0,79.2852,79.4709,79.2759,79.4059,114505.0
2019-08-29 13:10:00,85.5,85.51,85.3,85.49,56307.0,79.3966,79.4059,79.2109,79.3873,56307.0
2019-08-29 13:20:00,85.48,85.52,85.4,85.47,57075.0,79.378,79.4152,79.3038,79.3688,57075.0
2019-08-29 13:30:00,85.47,85.55,85.41,85.53,44996.0,79.3688,79.443,79.313,79.4245,44996.0
2019-08-29 13:40:00,85.52,85.6,85.44,85.6,53034.0,79.4152,79.4895,79.3409,79.4895,53034.0
2019-08-29 13:50:00,85.61,85.65,85.52,85.55,56940.0,79.4988,79.5359,79.4152,79.443,56940.0
2019-08-29 14:00:00,85.55,85.67,85.53,85.58,53491.0,79.443,79.5545,79.4245,79.4709,53491.0
2019-08-29 14:10:00,85.58,85.63,85.45,85.47,96307.0,79.4709,79.5173,79.3502,79.3688,96307.0
2019-08-29 14:20:00,85.47,85.77,85.46,85.69,60763.0,79.3688,79.6473,79.3595,79.5731,60763.0
2019-08-29 14:30:00,85.68,85.71,85.52,85.52,36364.0,79.5638,79.5916,79.4152,79.4152,36364.0
2019-08-29 14:40:00,85.52,85.56,85.47,85.49,41058.0,79.4152,79.4523,79.3688,79.3873,41058.0
2019-08-29 14:50:00,85.5,85.5,85.42,85.44,39772.0,79.3966,79.3966,79.3223,79.3409,39772.0
2019-08-29 15:00:00,85.45,85.45,85.23,85.26,50040.0,79.3502,79.3502,79.1459,79.1737,50040.0
2019-08-29 15:10:00,85.27,85.31,85.23,85.27,65539.0,79.183,79.2202,79.1459,79.183,65539.0
2019-08-29 15:20:00,85.27,85.29,85.2,85.21,69820.0,79.183,79.2016,79.118,79.1273,69820.0
2019-08-29 15:30:00,85.22,85.3,85.19,85.3,82905.0,79.1366,79.2109,79.1087,79.2109,82905.0
2019-08-29 15:40:00,85.3,85.49,85.27,85.45,124682.0,79.2109,79.3873,79.183,79.3502,124682.0
2019-08-29 15:50:00,85.46,85.51,85.33,85.38,322851.0,79.3595,79.4059,79.2388,79.2852,322851.0
2019-08-30 09:30:00,85.7,85.99,85.6,85.92,332399.0,79.7895,80.0595,79.6964,79.9944,332399.0
2019-08-30 09:40:00,85.89,85.91,85.52,85.53,111681.0,79.9664,79.9851,79.6219,79.6313,111681.0
2019-08-30 09:50:00,85.51,85.6,85.4,85.53,61912.0,79.6126,79.6964,79.5102,79.6313,61912.0
2019-08-30 10:00:00,85.54,85.69,85.49,85.55,70792.0,79.6406,79.7802,79.594,79.6499,70792.0
2019-08-30 10:10:00,85.56,85.64,85.44,85.52,47400.0,79.6592,79.7337,79.5475,79.6219,47400.0
2019-08-30 10:20:00,85.54,85.57,85.37,85.38,50568.0,79.6406,79.6685,79.4823,79.4916,50568.0
2019-08-30 10:30:00,85.39,85.42,85.23,85.26,70960.0,79.5009,79.5288,79.352,79.3799,70960.0
2019-08-30 10:40:00,85.27,85.32,85.2,85.25,44884.0,79.3892,79.4357,79.324,79.3706,44884.0
2019-08-30 10:50:00,85.26,85.26,84.94,84.97,65569.0,79.3799,79.3799,79.082,79.1099,65569.0
2019-08-30 11:00:00,84.97,85.0,84.61,84.66,64382.0,79.1099,79.1378,78.7747,78.8213,64382.0
2019-08-30 11:10:00,84.66,84.68,84.52,84.63,61932.0,78.8213,78.8399,78.6909,78.7933,61932.0
2019-08-30 11:20:00,84.63,84.63,84.4,84.52,43894.0,78.7933,78.7933,78.5792,78.6909,43894.0
2019-08-30 11:30:00,84.52,84.74,84.51,84.66,35822.0,78.6909,78.8957,78.6816,78.8213,35822.0
2019-08-30 11:40:00,84.66,84.78,84.65,84.73,36787.0,78.8213,78.933,78.812,78.8864,36787.0
2019-08-30 11:50:00,84.73,84.79,84.66,84.66,38905.0,78.8864,78.9423,78.8213,78.8213,38905.0
2019-08-30 12:00:00,84.68,84.72,84.59,84.64,28011.0,78.8399,78.8771,78.7561,78.8026,28011.0
2019-08-30 12:10:00,84.65,84.77,84.62,84.76,75280.0,78.812,78.9237,78.784,78.9144,75280.0
2019-08-30 12:20:00,84.75,84.78,84.68,84.73,23235.0,78.9051,78.933,78.8399,78.8864,23235.0
2019-08-30 12:30:00,84.73,84.85,84.65,84.84,18046.0,78.8864,78.9982,78.812,78.9888,18046.0
2019-08-30 12:40:00,84.84,84.91,84.83,84.87,19553.0,78.9888,79.054,78.9795,79.0168,19553.0
2019-08-30 12:50:00,84.87,84.96,84.83,84.88,25419.0,79.0168,79.1006,78.9795,79.0261,25419.0
2019-08-30 13:00:00,84.87,84.9,84.73,84.75,36656.0,79.0168,79.0447,78.8864,78.9051,36656.0
2019-08-30 13:10:00,84.75,84.78,84.7,84.76,20476.0,78.9051,78.933,78.8585,78.9144,20476.0
2019-08-30 13:20:00,84.76,84.8,84.71,84.76,20839.0,78.9144,78.9516,78.8678,78.9144,20839.0
2019-08-30 13:30:00,84.77,84.79,84.69,84.76,30847.0,78.9237,78.9423,78.8492,78.9144,30847.0
2019-08-30 13:40:00,84.76,84.8,84.64,84.79,66149.0,78.9144,78.9516,78.8026,78.9423,66149.0
2019-08-30 13:50:00,84.79,84.8,84.59,84.69,98009.0,78.9423,78.9516,78.7561,78.8492,98009.0
2019-08-30 14:00:00,84.7,84.75,84.65,84.73,47377.0,78.8585,78.9051,78.812,78.8864,47377.0
2019-08-30 14:10:00,84.73,84.9,84.73,84.84,33682.0,78.8864,79.0447,78.8864,78.9888,33682.0
2019-08-30 14:20:00,84.85,84.87,84.78,84.82,33952.0,78.9982,79.0168,78.933,78.9702,33952.0
2019-08-30 14:30:00,84.82,84.84,84.68,84.69,54252.0,78.9702,78.9888,78.8399,78.8492,54252.0
2019-08-30 14:40:00,84.68,84.7,84.59,84.7,89206.0,78.8399,78.8585,78.7561,78.8585,89206.0
2019-08-30 14:50:00,84.7,84.77,84.69,84.72,44181.0,78.8585,78.9237,78.8492,78.8771,44181.0
2019-08-30 15:00:00,84.73,84.8,84.72,84.76,73139.0,78.8864,78.9516,78.8771,78.9144,73139.0
2019-08-30 15:10:00,84.76,84.78,84.56,84.57,53813.0,78.9144,78.933,78.7282,78.7375,53813.0
2019-08-30 15:20:00,84.56,84.8,84.56,84.75,45953.0,78.7282,78.9516,78.7282,78.9051,45953.0
2019-08-30 15:30:00,84.75,84.84,84.65,84.65,268441.0,78.9051,78.9888,78.812,78.812,268441.0
2019-08-30 15:40:00,84.66,84.67,84.59,84.59,112265.0,78.8213,78.8306,78.7561,78.7561,112265.0
2019-08-30 15:50:00,84.6,84.69,84.42,84.43,720493.0,78.7654,78.8492,78.5978,78.6071,720493.0
2019-09-03 09:30:00,84.0,84.33,83.78,84.26,239864.0,78.2068,78.514,78.002,78.4488,239864.0
2019-09-03 09:40:00,84.27,84.48,84.04,84.47,125142.0,78.4582,78.6537,78.244,78.6444,125142.0
2019-09-03 09:50:00,84.48,84.66,84.4,84.44,84954.0,78.6537,78.8213,78.5792,78.6164,84954.0
2019-09-03 10:00:00,84.43,84.43,83.62,83.72,100563.0,78.6071,78.6071,77.853,77.9461,100563.0
2019-09-03 10:10:00,83.71,83.95,83.65,83.86,61634.0,77.9368,78.1602,77.8809,78.0764,61634.0
2019-09-03 10:20:00,83.89,84.06,83.78,83.99,42065.0,78.1044,78.2626,78.002,78.1975,42065.0
2019-09-03 10:30:00,84.0,84.01,83.79,83.97,40486.0,78.2068,78.2161,78.0113,78.1788,40486.0
2019-09-03 10:40:00,83.95,84.3,83.9,83.97,54935.0,78.1602,78.4861,78.1137,78.1788,54935.0
2019-09-03 10:50:00,83.99,84.14,83.94,84.09,40912.0,78.1975,78.3371,78.1509,78.2906,40912.0
2019-09-03 11:00:00,84.11,84.13,83.93,83.95,55975.0,78.3092,78.3278,78.1416,78.1602,55975.0
2019-09-03 11:10:00,83.96,84.0,83.8,83.95,48604.0,78.1695,78.2068,78.0206,78.1602,48604.0
2019-09-03 11:20:00,83.94,84.36,83.91,84.27,287536.0,78.1509,78.542,78.123,78.4582,287536.0
2019-09-03 11:30:00,84.29,84.48,84.26,84.43,44838.0,78.4768,78.6537,78.4488,78.6071,44838.0
2019-09-03 11:40:00,84.45,84.56,84.36,84.52,50590.0,78.6257,78.7282,78.542,78.6909,50590.0
2019-09-03 11:50:00,84.52,84.52,84.36,84.38,41093.0,78.6909,78.6909,78.542,78.5606,41093.0
2019-09-03 12:00:00,84.38,84.46,84.33,84.38,46666.0,78.5606,78.6351,78.514,78.5606,46666.0
2019-09-03 12:10:00,84.37,84.57,84.37,84.54,29760.0,78.5513,78.7375,78.5513,78.7095,29760.0
2019-09-03 12:20:00,84.55,84.58,84.35,84.37,34448.0,78.7188,78.7468,78.5326,78.5513,34448.0
2019-09-03 12:30:00,84.35,84.48,84.31,84.47,37009.0,78.5326,78.6537,78.4954,78.6444,37009.0
2019-09-03 12:40:00,84.47,84.47,84.37,84.4,36402.0,78.6444,78.6444,78.5513,78.5792,36402.0
2019-09-03 12:50:00,84.39,84.39,84.2,84.25,37469.0,78.5699,78.5699,78.393,78.4395,37469.0
2019-09-03 13:00:00,84.24,84.31,84.21,84.27,30087.0,78.4302,78.4954,78.4023,78.4582,30087.0
2019-09-03 13:10:00,84.29,84.31,84.2,84.23,33585.0,78.4768,78.4954,78.393,78.4209,33585.0
2019-09-03 13:20:00,84.23,84.28,84.18,84.24,45163.0,78.4209,78.4675,78.3744,78.4302,45163.0
2019-09-03 13:30:00,84.24,84.25,84.13,84.21,37536.0,78.4302,78.4395,78.3278,78.4023,37536.0
2019-09-03 13:40:00,84.19,84.21,84.05,84.12,39415.0,78.3837,78.4023,78.2533,78.3185,39415.0
2019-09-03 13:50:00,84.12,84.17,84.06,84.1,26598.0,78.3185,78.3651,78.2626,78.2999,26598.0
2019-09-03 14:00:00,84.09,84.19,84.08,84.12,23525.0,78.2906,78.3837,78.2813,78.3185,23525.0
2019-09-03 14:10:00,84.14,84.22,84.08,84.09,35909.0,78.3371,78.4116,78.2813,78.2906,35909.0
2019-09-03 14:20:00,84.1,84.15,83.97,83.97,51705.0,78.2999,78.3464,78.1788,78.1788,51705.0
2019-09-03 14:30:00,83.97,84.13,83.94,84.11,33923.0,78.1788,78.3278,78.1509,78.3092,33923.0
2019-09-03 14:40:00,84.12,84.15,84.08,84.14,32373.0,78.3185,78.3464,78.2813,78.3371,32373.0
2019-09-03 14:50:00,84.15,84.3,84.11,84.3,34383.0,78.3464,78.4861,78.3092,78.4861,34383.0
2019-09-03 15:00:00,84.29,84.35,84.23,84.34,41883.0,78.4768,78.5326,78.4209,78.5233,41883.0
2019-09-03 15:10:00,84.35,84.45,84.28,84.41,41547.0,78.5326,78.6257,78.4675,78.5885,41547.0
2019-09-03 15:20:00,84.42,84.5,84.41,84.44,45495.0,78.5978,78.6723,78.5885,78.6164,45495.0
2019-09-03 15:30:00,84.44,84.47,84.35,84.45,66921.0,78.6164,78.6444,78.5326,78.6257,66921.0
2019-09-03 15:40:00,84.46,84.72,84.44,84.61,186921.0,78.6351,78.8771,78.6164,78.7747,186921.0
2019-09-03 15:50:00,84.61,84.83,84.61,84.69,456268.0,78.7747,78.9795,78.7747,78.8492,456268.0
2019-09-04 09:30:00,85.58,86.29,85.5,86.04,283118.0,79.6778,80.3388,79.6033,80.1061,283118.0
2019-09-04 09:40:00,86.05,86.18,85.84,86.06,94460.0,80.1154,80.2364,79.9199,80.1247,94460.0
2019-09-04 09:50:00,86.05,86.09,85.93,86.02,81697.0,80.1154,80.1526,80.0037,80.0875,81697.0
2019-09-04 10:00:00,86.01,86.38,86.0,86.19,85777.0,80.0782,80.4226,80.0688,80.2457,85777.0
2019-09-04 10:10:00,86.21,86.26,86.06,86.2,70268.0,80.2644,80.3109,80.1247,80.2551,70268.0
2019-09-04 10:20:00,86.22,86.32,86.07,86.21,60238.0,80.2737,80.3668,80.134,80.2644,60238.0
2019-09-04 10:30:00,86.2,86.34,86.14,86.28,90541.0,80.2551,80.3854,80.1992,80.3295,90541.0
2019-09-04 10:40:00,86.29,86.3,86.14,86.17,65059.0,80.3388,80.3482,80.1992,80.2271,65059.0
2019-09-04 10:50:00,86.16,86.24,86.05,86.11,59254.0,80.2178,80.2923,80.1154,80.1713,59254.0
2019-09-04 11:00:00,86.11,86.12,85.9,85.92,44003.0,80.1713,80.1806,79.9757,79.9944,44003.0
2019-09-04 11:10:00,85.91,85.98,85.89,85.94,55058.0,79.9851,80.0502,79.9664,80.013,55058.0
2019-09-04 11:20:00,85.94,86.06,85.85,86.04,60331.0,80.013,80.1247,79.9292,80.1061,60331.0
2019-09-04 11:30:00,86.04,86.23,86.02,86.14,42734.0,80.1061,80.283,80.0875,80.1992,42734.0
2019-09-04 11:40:00,86.16,86.24,86.13,86.17,37780.0,80.2178,80.2923,80.1899,80.2271,37780.0
2019-09-04 11:50:00,86.19,86.22,86.09,86.11,37302.0,80.2457,80.2737,80.1526,80.1713,37302.0
2019-09-04 12:00:00,86.14,86.27,86.13,86.26,31154.0,80.1992,80.3202,80.1899,80.3109,31154.0
2019-09-04 12:10:00,86.26,86.26,86.11,86.13,22850.0,80.3109,80.3109,80.1713,80.1899,22850.0
2019-09-04 12:20:00,86.13,86.18,86.13,86.16,20519.0,80.1899,80.2364,80.1899,80.2178,20519.0
2019-09-04 12:30:00,86.17,86.25,86.15,86.19,22575.0,80.2271,80.3016,80.2085,80.2457,22575.0
2019-09-04 12:40:00,86.17,86.24,86.13,86.19,47341.0,80.2271,80.2923,80.1899,80.2457,47341.0
2019-09-04 12:50:00,86.18,86.25,86.14,86.2,28256.0,80.2364,80.3016,80.1992,80.2551,28256.0
2019-09-04 13:00:00,86.2,86.28,86.19,86.19,24634.0,80.2551,80.3295,80.2457,80.2457,24634.0
2019-09-04 13:10:00,86.2,86.2,86.09,86.16,27806.0,80.2551,80.2551,80.1526,80.2178,27806.0
2019-09-04 13:20:00,86.17,86.26,86.16,86.23,31920.0,80.2271,80.3109,80.2178,80.283,31920.0
2019-09-04 13:30:00,86.23,86.26,86.09,86.11,25091.0,80.283,80.3109,80.1526,80.1713,25091.0
2019-09-04 13:40:00,86.1,86.1,86.0,86.01,31475.0,80.1619,80.1619,80.0688,80.0782,31475.0
2019-09-04 13:50:00,86.0,86.03,85.93,85.95,23444.0,80.0688,80.0968,80.0037,80.0223,23444.0
2019-09-04 14:00:00,85.95,86.01,85.92,85.92,32270.0,80.0223,80.0782,79.9944,79.9944,32270.0
2019-09-04 14:10:00,85.92,85.95,85.85,85.93,31056.0,79.9944,80.0223,79.9292,80.0037,31056.0
2019-09-04 14:20:00,85.94,86.07,85.93,86.06,47919.0,80.013,80.134,80.0037,80.1247,47919.0
2019-09-04 14:30:00,86.06,86.17,86.01,86.17,60268.0,80.1247,80.2271,80.0782,80.2271,60268.0
2019-09-04 14:40:00,86.17,86.22,86.14,86.19,115697.0,80.2271,80.2737,80.1992,80.2457,115697.0
2019-09-04 14:50:00,86.19,86.24,86.16,86.22,54520.0,80.2457,80.2923,80.2178,80.2737,54520.0
2019-09-04 15:00:00,86.22,86.25,86.14,86.23,81593.0,80.2737,80.3016,80.1992,80.283,81593.0
2019-09-04 15:10:00,86.24,86.32,86.23,86.26,93316.0,80.2923,80.3668,80.283,80.3109,93316.0
2019-09-04 15:20:00,86.25,86.35,86.25,86.35,111794.0,80.3016,80.3947,80.3016,80.3947,111794.0
2019-09-04 15:30:00,86.34,86.5,86.28,86.31,193840.0,80.3854,80.5344,80.3295,80.3575,193840.0
2019-09-04 15:40:00,86.31,86.33,86.24,86.33,123716.0,80.3575,80.3761,80.2923,80.3761,123716.0
2019-09-04 15:50:00,86.32,86.36,86.16,86.35,353614.0,80.3668,80.404,80.2178,80.3947,353614.0
2019-09-05 09:30:00,87.28,88.28,87.28,88.07,348510.0,81.2606,82.1916,81.2606,81.9961,348510.0
2019-09-05 09:40:00,88.06,88.1,87.67,87.84,112637.0,81.9868,82.024,81.6237,81.7819,112637.0
2019-09-05 09:50:00,87.84,87.89,87.58,87.64,91143.0,81.7819,81.8285,81.5399,81.5957,91143.0
2019-09-05 10:00:00,87.65,87.94,87.63,87.81,102001.0,81.6051,81.875,81.5864,81.754,102001.0
2019-09-05 10:10:00,87.81,88.3,87.78,88.26,104668.0,81.754,82.2102,81.7261,82.173,104668.0
2019-09-05 10:20:00,88.24,88.28,87.95,87.99,117918.0,82.1544,82.1916,81.8844,81.9216,117918.0
2019-09-05 10:30:00,87.97,88.19,87.97,88.06,65579.0,81.903,82.1078,81.903,81.9868,65579.0
2019-09-05 10:40:00,88.05,88.23,87.97,87.99,71809.0,81.9775,82.145,81.903,81.9216,71809.0
2019-09-05 10:50:00,87.98,88.19,87.98,88.02,74987.0,81.9123,82.1078,81.9123,81.9495,74987.0
2019-09-05 11:00:00,88.04,88.11,87.84,87.87,70008.0,81.9682,82.0333,81.7819,81.8099,70008.0
2019-09-05 11:10:00,87.87,88.08,87.86,88.06,77994.0,81.8099,82.0054,81.8006,81.9868,77994.0
2019-09-05 11:20:00,88.06,88.06,87.77,87.91,90129.0,81.9868,81.9868,81.7168,81.8471,90129.0
2019-09-05 11:30:00,87.91,87.92,87.66,87.69,81200.0,81.8471,81.8564,81.6144,81.6423,81200.0
2019-09-05 11:40:00,87.69,87.87,87.64,87.75,64955.0,81.6423,81.8099,81.5957,81.6982,64955.0
2019-09-05 11:50:00,87.76,87.8,87.73,87.75,51486.0,81.7075,81.7447,81.6795,81.6982,51486.0
2019-09-05 12:00:00,87.75,87.9,87.74,87.85,47918.0,81.6982,81.8378,81.6888,81.7913,47918.0
2019-09-05 12:10:00,87.85,87.96,87.83,87.83,46481.0,81.7913,81.8937,81.7726,81.7726,46481.0
2019-09-05 12:20:00,87.84,87.86,87.73,87.81,56401.0,81.7819,81.8006,81.6795,81.754,56401.0
2019-09-05 12:30:00,87.81,87.89,87.74,87.88,48873.0,81.754,81.8285,81.6888,81.8192,48873.0
2019-09-05 12:40:00,87.87,87.95,87.84,87.91,28846.0,81.8099,81.8844,81.7819,81.8471,28846.0
2019-09-05 12:50:00,87.92,88.12,87.92,88.11,51366.0,81.8564,82.0426,81.8564,82.0333,51366.0
2019-09-05 13:00:00,88.11,88.19,87.99,88.1,57063.0,82.0333,82.1078,81.9216,82.024,57063.0
2019-09-05 13:10:00,88.09,88.18,88.08,88.17,47792.0,82.0147,82.0985,82.0054,82.0892,47792.0
2019-09-05 13:20:00,88.17,88.3,88.14,88.28,75660.0,82.0892,82.2102,82.0613,82.1916,75660.0
2019-09-05 13:30:00,88.27,88.33,88.23,88.32,45155.0,82.1823,82.2382,82.145,82.2288,45155.0
2019-09-05 13:40:00,88.33,88.38,88.23,88.35,51103.0,82.2382,82.2847,82.145,82.2568,51103.0
2019-09-05 13:50:00,88.36,88.36,88.23,88.26,66515.0,82.2661,82.2661,82.145,82.173,66515.0
2019-09-05 14:00:00,88.28,88.3,88.18,88.3,40109.0,82.1916,82.2102,82.0985,82.2102,40109.0
2019-09-05 14:10:00,88.3,88.39,88.29,88.31,62073.0,82.2102,82.294,82.2009,82.2195,62073.0
2019-09-05 14:20:00,88.31,88.33,88.24,88.29,73821.0,82.2195,82.2382,82.1544,82.2009,73821.0
2019-09-05 14:30:00,88.29,88.3,88.22,88.29,57666.0,82.2009,82.2102,82.1357,82.2009,57666.0
2019-09-05 14:40:00,88.29,88.35,88.25,88.35,40455.0,82.2009,82.2568,82.1637,82.2568,40455.0
2019-09-05 14:50:00,88.36,88.37,88.28,88.32,51962.0,82.2661,82.2754,82.1916,82.2288,51962.0
2019-09-05 15:00:00,88.33,88.46,88.29,88.39,90982.0,82.2382,82.3592,82.2009,82.294,90982.0
2019-09-05 15:10:00,88.38,88.5,88.38,88.49,59094.0,82.2847,82.3964,82.2847,82.3871,59094.0
2019-09-05 15:20:00,88.49,88.49,88.41,88.48,67767.0,82.3871,82.3871,82.3126,82.3778,67767.0
2019-09-05 15:30:00,88.48,88.62,88.46,88.5,229962.0,82.3778,82.5082,82.3592,82.3964,229962.0
2019-09-05 15:40:00,88.51,88.53,88.41,88.47,408483.0,82.4057,82.4244,82.3126,82.3685,408483.0
2019-09-05 15:50:00,88.47,88.57,88.4,88.45,467070.0,82.3685,82.4616,82.3033,82.3499,467070.0
2019-09-06 09:30:00,88.4,88.52,88.02,88.07,219529.0,82.3033,82.415,81.9495,81.9961,219529.0
2019-09-06 09:40:00,88.07,88.98,88.07,88.89,132706.0,81.9961,82.8433,81.9961,82.7595,132706.0
2019-09-06 09:50:00,88.89,88.94,88.72,88.76,51021.0,82.7595,82.8061,82.6013,82.6385,51021.0
2019-09-06 10:00:00,88.76,88.92,88.64,88.83,43756.0,82.6385,82.7875,82.5268,82.7037,43756.0
2019-09-06 10:10:00,88.84,88.98,88.79,88.81,65858.0,82.713,82.8433,82.6664,82.685,65858.0
2019-09-06 10:20:00,88.82,88.88,88.81,88.83,50105.0,82.6944,82.7502,82.685,82.7037,50105.0
2019-09-06 10:30:00,88.85,88.89,88.71,88.88,73141.0,82.7223,82.7595,82.5919,82.7502,73141.0
2019-09-06 10:40:00,88.89,88.94,88.84,88.93,61976.0,82.7595,82.8061,82.713,82.7968,61976.0
2019-09-06 10:50:00,88.93,88.97,88.84,88.86,53131.0,82.7968,82.834,82.713,82.7316,53131.0
2019-09-06 11:00:00,88.87,88.87,88.73,88.74,41457.0,82.7409,82.7409,82.6106,82.6199,41457.0
2019-09-06 11:10:00,88.74,88.77,88.6,88.65,66936.0,82.6199,82.6478,82.4895,82.5361,66936.0
2019-09-06 11:20:00,88.64,88.72,88.57,88.71,37308.0,82.5268,82.6013,82.4616,82.5919,37308.0
2019-09-06 11:30:00,88.71,88.76,88.61,88.66,36345.0,82.5919,82.6385,82.4988,82.5454,36345.0
2019-09-06 11:40:00,88.65,88.68,88.62,88.65,20058.0,82.5361,82.564,82.5082,82.5361,20058.0
2019-09-06 11:50:00,88.66,88.68,88.58,88.63,46230.0,82.5454,82.564,82.4709,82.5175,46230.0
2019-09-06 12:00:00,88.65,88.75,88.62,88.71,36222.0,82.5361,82.6292,82.5082,82.5919,36222.0
2019-09-06 12:10:00,88.72,88.73,88.66,88.68,40577.0,82.6013,82.6106,82.5454,82.564,40577.0
2019-09-06 12:20:00,88.68,88.69,88.65,88.66,29084.0,82.564,82.5733,82.5361,82.5454,29084.0
2019-09-06 12:30:00,88.66,88.69,88.61,88.67,34230.0,82.5454,82.5733,82.4988,82.5547,34230.0
2019-09-06 12:40:00,88.68,88.69,88.57,88.66,40203.0,82.564,82.5733,82.4616,82.5454,40203.0
2019-09-06 12:50:00,88.66,88.66,88.56,88.6,30710.0,82.5454,82.5454,82.4523,82.4895,30710.0
2019-09-06 13:00:00,88.6,88.69,88.55,88.57,33490.0,82.4895,82.5733,82.443,82.4616,33490.0
2019-09-06 13:10:00,88.57,88.59,88.51,88.52,33471.0,82.4616,82.4802,82.4057,82.415,33471.0
2019-09-06 13:20:00,88.53,88.61,88.52,88.59,22960.0,82.4244,82.4988,82.415,82.4802,22960.0
2019-09-06 13:30:00,88.59,88.65,88.57,88.62,58042.0,82.4802,82.5361,82.4616,82.5082,58042.0
2019-09-06 13:40:00,88.63,88.65,88.57,88.62,28261.0,82.5175,82.5361,82.4616,82.5082,28261.0
2019-09-06 13:50:00,88.61,88.72,88.58,88.68,30237.0,82.4988,82.6013,82.4709,82.564,30237.0
2019-09-06 14:00:00,88.7,88.76,88.66,88.72,26909.0,82.5826,82.6385,82.5454,82.6013,26909.0
2019-09-06 14:10:00,88.72,88.73,88.59,88.61,60088.0,82.6013,82.6106,82.4802,82.4988,60088.0
2019-09-06 14:20:00,88.62,88.78,88.61,88.78,51413.0,82.5082,82.6571,82.4988,82.6571,51413.0
2019-09-06 14:30:00,88.78,88.8,88.71,88.72,30723.0,82.6571,82.6757,82.5919,82.6013,30723.0
2019-09-06 14:40:00,88.72,88.75,88.6,88.63,32001.0,82.6013,82.6292,82.4895,82.5175,32001.0
2019-09-06 14:50:00,88.63,88.63,88.54,88.58,31493.0,82.5175,82.5175,82.4337,82.4709,31493.0
2019-09-06 15:00:00,88.59,88.63,88.59,88.6,61739.0,82.4802,82.5175,82.4802,82.4895,61739.0
2019-09-06 15:10:00,88.61,88.75,88.59,88.73,40459.0,82.4988,82.6292,82.4802,82.6106,40459.0
2019-09-06 15:20:00,88.73,88.8,88.7,88.71,67877.0,82.6106,82.6757,82.5826,82.5919,67877.0
2019-09-06 15:30:00,88.71,88.8,88.66,88.7,79758.0,82.5919,82.6757,82.5454,82.5826,79758.0
2019-09-06 15:40:00,88.7,88.74,88.67,88.72,99411.0,82.5826,82.6199,82.5547,82.6013,99411.0
2019-09-06 15:50:00,88.72,88.73,88.52,88.68,325154.0,82.6013,82.6106,82.415,82.564,325154.0
2019-09-09 09:30:00,88.94,88.97,88.52,88.77,160068.0,82.8061,82.834,82.415,82.6478,160068.0
2019-09-09 09:40:00,88.76,88.99,88.72,88.95,68796.0,82.6385,82.8526,82.6013,82.8154,68796.0
2019-09-09 09:50:00,88.95,89.1,88.92,89.0,146090.0,82.8154,82.955,82.7875,82.8619,146090.0
2019-09-09 10:00:00,89.01,89.1,88.85,88.97,93725.0,82.8713,82.955,82.7223,82.834,93725.0
2019-09-09 10:10:00,89.0,89.19,88.92,89.04,81427.0,82.8619,83.0388,82.7875,82.8992,81427.0
2019-09-09 10:20:00,89.01,89.2,88.98,89.16,37277.0,82.8713,83.0482,82.8433,83.0109,37277.0
2019-09-09 10:30:00,89.17,89.3,89.11,89.15,65402.0,83.0202,83.1413,82.9644,83.0016,65402.0
2019-09-09 10:40:00,89.14,89.35,89.14,89.18,56667.0,82.9923,83.1878,82.9923,83.0295,56667.0
2019-09-09 10:50:00,89.17,89.21,89.17,89.18,45857.0,83.0202,83.0575,83.0202,83.0295,45857.0
2019-09-09 11:00:00,89.17,89.17,88.86,88.94,57205.0,83.0202,83.0202,82.7316,82.8061,57205.0
2019-09-09 11:10:00,88.94,89.05,88.93,88.97,40683.0,82.8061,82.9085,82.7968,82.834,40683.0
2019-09-09 11:20:00,88.97,89.11,88.94,89.09,35689.0,82.834,82.9644,82.8061,82.9457,35689.0
2019-09-09 11:30:00,89.08,89.26,89.06,89.25,40271.0,82.9364,83.104,82.9178,83.0947,40271.0
2019-09-09 11:40:00,89.25,89.29,89.1,89.12,49465.0,83.0947,83.1319,82.955,82.9737,49465.0
2019-09-09 11:50:00,89.14,89.14,88.94,88.94,58797.0,82.9923,82.9923,82.8061,82.8061,58797.0
2019-09-09 12:00:00,88.95,89.1,88.95,89.09,40769.0,82.8154,82.955,82.8154,82.9457,40769.0
2019-09-09 12:10:00,89.1,89.13,88.8,88.83,91534.0,82.955,82.983,82.6757,82.7037,91534.0
2019-09-09 12:20:00,88.84,88.9,88.7,88.73,59871.0,82.713,82.7688,82.5826,82.6106,59871.0
2019-09-09 12:30:00,88.75,88.75,88.42,88.51,81961.0,82.6292,82.6292,82.3219,82.4057,81961.0
2019-09-09 12:40:00,88.53,88.72,88.51,88.65,70461.0,82.4244,82.6013,82.4057,82.5361,70461.0
2019-09-09 12:50:00,88.65,88.79,88.64,88.72,69765.0,82.5361,82.6664,82.5268,82.6013,69765.0
2019-09-09 13:00:00,88.72,88.72,88.62,88.7,31291.0,82.6013,82.6013,82.5082,82.5826,31291.0
2019-09-09 13:10:00,88.7,88.71,88.6,88.64,28123.0,82.5826,82.5919,82.4895,82.5268,28123.0
2019-09-09 13:20:00,88.64,88.69,88.59,88.63,28652.0,82.5268,82.5733,82.4802,82.5175,28652.0
2019-09-09 13:30:00,88.63,88.66,88.51,88.55,31908.0,82.5175,82.5454,82.4057,82.443,31908.0
2019-09-09 13:40:00,88.56,88.59,88.5,88.56,37135.0,82.4523,82.4802,82.3964,82.4523,37135.0
2019-09-09 13:50:00,88.56,88.57,88.5,88.5,51892.0,82.4523,82.4616,82.3964,82.3964,51892.0
2019-09-09 14:00:00,88.49,88.54,88.45,88.5,101885.0,82.3871,82.4337,82.3499,82.3964,101885.0
2019-09-09 14:10:00,88.51,88.72,88.49,88.63,105193.0,82.4057,82.6013,82.3871,82.5175,105193.0
2019-09-09 14:20:00,88.63,88.65,88.57,88.61,43667.0,82.5175,82.5361,82.4616,82.4988,43667.0
2019-09-09 14:30:00,88.61,88.65,88.58,88.6,48722.0,82.4988,82.5361,82.4709,82.4895,48722.0
2019-09-09 14:40:00,88.6,88.69,88.6,88.66,53180.0,82.4895,82.5733,82.4895,82.5454,53180.0
2019-09-09 14:50:00,88.66,88.75,88.62,88.71,59808.0,82.5454,82.6292,82.5082,82.5919,59808.0
2019-09-09 15:00:00,88.72,88.82,88.69,88.74,45625.0,82.6013,82.6944,82.5733,82.6199,45625.0
2019-09-09 15:10:00,88.74,88.87,88.73,88.84,49478.0,82.6199,82.7409,82.6106,82.713,49478.0
2019-09-09 15:20:00,88.84,88.89,88.81,88.84,86416.0,82.713,82.7595,82.685,82.713,86416.0
2019-09-09 15:30:00,88.85,88.86,88.7,88.78,124777.0,82.7223,82.7316,82.5826,82.6571,124777.0
2019-09-09 15:40:00,88.77,88.79,88.67,88.7,162880.0,82.6478,82.6664,82.5547,82.5826,162880.0
2019-09-09 15:50:00,88.7,88.72,88.6,88.69,318814.0,82.5826,82.6013,82.4895,82.5733,318814.0
2019-09-10 09:30:00,88.26,88.46,88.03,88.18,285442.0,82.173,82.3592,81.9588,82.0985,285442.0
2019-09-10 09:40:00,88.18,88.63,88.16,88.36,217138.0,82.0985,82.5175,82.0799,82.2661,217138.0
2019-09-10 09:50:00,88.34,88.36,88.15,88.17,256351.0,82.2475,82.2661,82.0706,82.0892,256351.0
2019-09-10 10:00:00,88.17,88.17,87.13,87.13,180069.0,82.0892,82.0892,81.1209,81.1209,180069.0
2019-09-10 10:10:00,87.13,87.21,86.68,86.73,282076.0,81.1209,81.1954,80.7019,80.7485,282076.0
2019-09-10 10:20:00,86.73,87.21,86.61,87.14,179580.0,80.7485,81.1954,80.6368,81.1302,179580.0
2019-09-10 10:30:00,87.16,87.49,87.02,87.44,130901.0,81.1488,81.4561,81.0185,81.4095,130901.0
2019-09-10 10:40:00,87.46,87.63,87.24,87.29,132295.0,81.4282,81.5864,81.2233,81.2699,132295.0
2019-09-10 10:50:00,87.29,87.36,86.95,87.15,80882.0,81.2699,81.3351,80.9533,81.1395,80882.0
2019-09-10 11:00:00,87.14,87.4,87.11,87.36,53469.0,81.1302,81.3723,81.1023,81.3351,53469.0
2019-09-10 11:10:00,87.37,87.38,87.26,87.34,39881.0,81.3444,81.3537,81.2419,81.3164,39881.0
2019-09-10 11:20:00,87.34,87.37,87.05,87.09,55024.0,81.3164,81.3444,81.0464,81.0837,55024.0
2019-09-10 11:30:00,87.1,87.14,86.8,86.82,67668.0,81.093,81.1302,80.8137,80.8323,67668.0
2019-09-10 11:40:00,86.81,87.04,86.72,86.94,134646.0,80.823,81.0371,80.7392,80.944,134646.0
2019-09-10 11:50:00,86.95,87.14,86.72,86.73,99456.0,80.9533,81.1302,80.7392,80.7485,99456.0
2019-09-10 12:00:00,86.75,86.93,86.69,86.92,68772.0,80.7671,80.9347,80.7113,80.9254,68772.0
2019-09-10 12:10:00,86.91,87.03,86.81,86.99,52644.0,80.9161,81.0278,80.823,80.9906,52644.0
2019-09-10 12:20:00,87.0,87.16,86.96,87.01,44960.0,80.9999,81.1488,80.9626,81.0092,44960.0
2019-09-10 12:30:00,87.01,87.05,86.95,86.95,52698.0,81.0092,81.0464,80.9533,80.9533,52698.0
2019-09-10 12:40:00,86.96,87.11,86.94,87.1,47590.0,80.9626,81.1023,80.944,81.093,47590.0
2019-09-10 12:50:00,87.11,87.11,86.95,86.96,83418.0,81.1023,81.1023,80.9533,80.9626,83418.0
2019-09-10 13:00:00,86.97,86.98,86.8,86.91,73284.0,80.9719,80.9813,80.8137,80.9161,73284.0
2019-09-10 13:10:00,86.93,86.96,86.72,86.83,87899.0,80.9347,80.9626,80.7392,80.8416,87899.0
2019-09-10 13:20:00,86.83,86.84,86.72,86.76,59679.0,80.8416,80.8509,80.7392,80.7764,59679.0
2019-09-10 13:30:00,86.76,86.92,86.75,86.88,68546.0,80.7764,80.9254,80.7671,80.8882,68546.0
2019-09-10 13:40:00,86.88,86.9,86.79,86.81,49260.0,80.8882,80.9068,80.8044,80.823,49260.0
2019-09-10 13:50:00,86.81,86.85,86.74,86.77,60201.0,80.823,80.8602,80.7578,80.7857,60201.0
2019-09-10 14:00:00,86.77,86.77,86.65,86.69,50613.0,80.7857,80.7857,80.674,80.7113,50613.0
2019-09-10 14:10:00,86.68,86.73,86.64,86.67,58703.0,80.7019,80.7485,80.6647,80.6926,58703.0
2019-09-10 14:20:00,86.67,86.76,86.66,86.69,114983.0,80.6926,80.7764,80.6833,80.7113,114983.0
2019-09-10 14:30:00,86.69,86.75,86.56,86.62,120196.0,80.7113,80.7671,80.5902,80.6461,120196.0
2019-09-10 14:40:00,86.62,86.64,86.31,86.31,159820.0,80.6461,80.6647,80.3575,80.3575,159820.0
2019-09-10 14:50:00,86.33,86.47,86.3,86.34,133678.0,80.3761,80.5064,80.3482,80.3854,133678.0
2019-09-10 15:00:00,86.35,86.53,86.32,86.47,79582.0,80.3947,80.5623,80.3668,80.5064,79582.0
2019-09-10 15:10:00,86.47,86.52,86.45,86.5,76292.0,80.5064,80.553,80.4878,80.5344,76292.0
2019-09-10 15:20:00,86.5,86.5,86.33,86.37,85688.0,80.5344,80.5344,80.3761,80.4133,85688.0
2019-09-10 15:30:00,86.36,86.41,86.29,86.37,194190.0,80.404,80.4506,80.3388,80.4133,194190.0
2019-09-10 15:40:00,86.37,86.61,86.37,86.43,248066.0,80.4133,80.6368,80.4133,80.4692,248066.0
2019-09-10 15:50:00,86.44,86.83,86.43,86.82,609996.0,80.4785,80.8416,80.4692,80.8323,609996.0
2019-09-11 09:30:00,86.96,87.0,86.03,86.3,182499.0,80.9626,80.9999,80.0968,80.3482,182499.0
2019-09-11 09:40:00,86.32,86.52,86.04,86.11,237016.0,80.3668,80.553,80.1061,80.1713,237016.0
2019-09-11 09:50:00,86.1,86.13,85.88,85.94,106061.0,80.1619,80.1899,79.9571,80.013,106061.0
2019-09-11 10:00:00,85.95,86.04,85.87,86.0,169381.0,80.0223,80.1061,79.9478,80.0688,169381.0
2019-09-11 10:10:00,86.0,86.21,85.97,86.15,85097.0,80.0688,80.2644,80.0409,80.2085,85097.0
2019-09-11 10:20:00,86.16,86.32,86.12,86.3,89868.0,80.2178,80.3668,80.1806,80.3482,89868.0
2019-09-11 10:30:00,86.31,86.5,86.3,86.45,79090.0,80.3575,80.5344,80.3482,80.4878,79090.0
2019-09-11 10:40:00,86.45,86.52,86.37,86.5,56762.0,80.4878,80.553,80.4133,80.5344,56762.0
2019-09-11 10:50:00,86.51,86.66,86.48,86.58,62956.0,80.5437,80.6833,80.5157,80.6088,62956.0
2019-09-11 11:00:00,86.59,86.62,86.48,86.6,50176.0,80.6182,80.6461,80.5157,80.6275,50176.0
2019-09-11 11:10:00,86.6,86.82,86.6,86.67,97367.0,80.6275,80.8323,80.6275,80.6926,97367.0
2019-09-11 11:20:00,86.66,86.8,86.66,86.73,68904.0,80.6833,80.8137,80.6833,80.7485,68904.0
2019-09-11 11:30:00,86.74,86.79,86.64,86.66,56971.0,80.7578,80.8044,80.6647,80.6833,56971.0
2019-09-11 11:40:00,86.66,86.75,86.63,86.72,74943.0,80.6833,80.7671,80.6554,80.7392,74943.0
2019-09-11 11:50:00,86.73,86.79,86.59,86.79,47193.0,80.7485,80.8044,80.6182,80.8044,47193.0
2019-09-11 12:00:00,86.81,86.88,86.71,86.86,78969.0,80.823,80.8882,80.7299,80.8695,78969.0
2019-09-11 12:10:00,86.86,86.98,86.85,86.96,39539.0,80.8695,80.9813,80.8602,80.9626,39539.0
2019-09-11 12:20:00,86.96,87.14,86.94,87.08,58823.0,80.9626,81.1302,80.944,81.0744,58823.0
2019-09-11 12:30:00,87.08,87.2,87.05,87.17,46276.0,81.0744,81.1861,81.0464,81.1582,46276.0
2019-09-11 12:40:00,87.17,87.24,87.13,87.19,59047.0,81.1582,81.2233,81.1209,81.1768,59047.0
2019-09-11 12:50:00,87.19,87.25,87.16,87.17,50380.0,81.1768,81.2326,81.1488,81.1582,50380.0
2019-09-11 13:00:00,87.17,87.18,87.04,87.11,51354.0,81.1582,81.1675,81.0371,81.1023,51354.0
2019-09-11 13:10:00,87.11,87.12,86.91,86.98,49439.0,81.1023,81.1116,80.9161,80.9813,49439.0
2019-09-11 13:20:00,86.98,87.01,86.93,86.95,30338.0,80.9813,81.0092,80.9347,80.9533,30338.0
2019-09-11 13:30:00,86.95,86.97,86.86,86.92,62490.0,80.9533,80.9719,80.8695,80.9254,62490.0
2019-09-11 13:40:00,86.92,86.94,86.79,86.83,45566.0,80.9254,80.944,80.8044,80.8416,45566.0
2019-09-11 13:50:00,86.83,86.85,86.6,86.73,108925.0,80.8416,80.8602,80.6275,80.7485,108925.0
2019-09-11 14:00:00,86.71,86.8,86.68,86.79,34825.0,80.7299,80.8137,80.7019,80.8044,34825.0
2019-09-11 14:10:00,86.8,86.83,86.68,86.71,45990.0,80.8137,80.8416,80.7019,80.7299,45990.0
2019-09-11 14:20:00,86.7,86.72,86.66,86.69,40532.0,80.7206,80.7392,80.6833,80.7113,40532.0
2019-09-11 14:30:00,86.69,86.71,86.58,86.69,50666.0,80.7113,80.7299,80.6088,80.7113,50666.0
2019-09-11 14:40:00,86.7,86.74,86.58,86.62,52512.0,80.7206,80.7578,80.6088,80.6461,52512.0
2019-09-11 14:50:00,86.63,86.64,86.47,86.6,68443.0,80.6554,80.6647,80.5064,80.6275,68443.0
2019-09-11 15:00:00,86.6,86.74,86.59,86.67,48925.0,80.6275,80.7578,80.6182,80.6926,48925.0
2019-09-11 15:10:00,86.67,86.8,86.67,86.75,65242.0,80.6926,80.8137,80.6926,80.7671,65242.0
2019-09-11 15:20:00,86.76,86.83,86.72,86.74,61653.0,80.7764,80.8416,80.7392,80.7578,61653.0
2019-09-11 15:30:00,86.74,86.86,86.72,86.84,102199.0,80.7578,80.8695,80.7392,80.8509,102199.0
2019-09-11 15:40:00,86.83,86.87,86.65,86.74,129964.0,80.8416,80.8788,80.674,80.7578,129964.0
2019-09-11 15:50:00,86.75,86.83,86.64,86.76,274890.0,80.7671,80.8416,80.6647,80.7764,274890.0
2019-09-12 09:30:00,87.1,87.3,86.22,86.95,268583.0,81.093,81.2792,80.2737,80.9533,268583.0
2019-09-12 09:40:00,86.99,87.03,86.64,86.79,126231.0,80.9906,81.0278,80.6647,80.8044,126231.0
2019-09-12 09:50:00,86.8,87.06,86.74,86.97,92147.0,80.8137,81.0557,80.7578,80.9719,92147.0
2019-09-12 10:00:00,86.95,87.07,86.89,86.9,79668.0,80.9533,81.0651,80.8975,80.9068,79668.0
2019-09-12 10:10:00,86.91,87.71,86.86,87.66,207119.0,80.9161,81.6609,80.8695,81.6144,207119.0
2019-09-12 10:20:00,87.65,87.95,87.64,87.91,106431.0,81.6051,81.8844,81.5957,81.8471,106431.0
2019-09-12 10:30:00,87.92,87.95,87.56,87.58,124752.0,81.8564,81.8844,81.5213,81.5399,124752.0
2019-09-12 10:40:00,87.58,87.59,87.21,87.36,68654.0,81.5399,81.5492,81.1954,81.3351,68654.0
2019-09-12 10:50:00,87.37,87.43,86.94,87.21,119708.0,81.3444,81.4002,80.944,81.1954,119708.0
2019-09-12 11:00:00,87.2,87.24,87.1,87.19,47057.0,81.1861,81.2233,81.093,81.1768,47057.0
2019-09-12 11:10:00,87.18,87.25,87.05,87.24,38694.0,81.1675,81.2326,81.0464,81.2233,38694.0
2019-09-12 11:20:00,87.23,87.26,87.14,87.22,49703.0,81.214,81.2419,81.1302,81.2047,49703.0
2019-09-12 11:30:00,87.23,87.36,87.23,87.28,39301.0,81.214,81.3351,81.214,81.2606,39301.0
2019-09-12 11:40:00,87.28,87.46,87.27,87.42,61453.0,81.2606,81.4282,81.2513,81.3909,61453.0
2019-09-12 11:50:00,87.41,87.43,87.32,87.4,49533.0,81.3816,81.4002,81.2978,81.3723,49533.0
2019-09-12 12:00:00,87.4,87.43,87.32,87.34,31106.0,81.3723,81.4002,81.2978,81.3164,31106.0
2019-09-12 12:10:00,87.35,87.48,87.35,87.43,33476.0,81.3257,81.4468,81.3257,81.4002,33476.0
2019-09-12 12:20:00,87.44,87.51,87.42,87.48,32319.0,81.4095,81.4747,81.3909,81.4468,32319.0
2019-09-12 12:30:00,87.48,87.66,87.46,87.62,42052.0,81.4468,81.6144,81.4282,81.5771,42052.0
2019-09-12 12:40:00,87.62,87.72,87.58,87.7,56699.0,81.5771,81.6702,81.5399,81.6516,56699.0
2019-09-12 12:50:00,87.68,87.74,87.58,87.71,50608.0,81.633,81.6888,81.5399,81.6609,50608.0
2019-09-12 13:00:00,87.72,88.07,87.72,87.92,84298.0,81.6702,81.9961,81.6702,81.8564,84298.0
2019-09-12 13:10:00,87.92,87.95,87.82,87.83,30086.0,81.8564,81.8844,81.7633,81.7726,30086.0
2019-09-12 13:20:00,87.83,87.94,87.77,87.87,44142.0,81.7726,81.875,81.7168,81.8099,44142.0
2019-09-12 13:30:00,87.88,87.9,87.8,87.88,85625.0,81.8192,81.8378,81.7447,81.8192,85625.0
2019-09-12 13:40:00,87.87,88.02,87.86,87.98,40869.0,81.8099,81.9495,81.8006,81.9123,40869.0
2019-09-12 13:50:00,87.99,88.04,87.9,87.9,38090.0,81.9216,81.9682,81.8378,81.8378,38090.0
2019-09-12 14:00:00,87.89,87.91,87.82,87.89,28963.0,81.8285,81.8471,81.7633,81.8285,28963.0
2019-09-12 14:10:00,87.9,87.92,87.87,87.9,33214.0,81.8378,81.8564,81.8099,81.8378,33214.0
2019-09-12 14:20:00,87.91,87.92,87.82,87.9,39194.0,81.8471,81.8564,81.7633,81.8378,39194.0
2019-09-12 14:30:00,87.89,87.97,87.84,87.95,34285.0,81.8285,81.903,81.7819,81.8844,34285.0
2019-09-12 14:40:00,87.97,88.03,87.94,87.94,31748.0,81.903,81.9588,81.875,81.875,31748.0
2019-09-12 14:50:00,87.95,88.0,87.91,87.92,31422.0,81.8844,81.9309,81.8471,81.8564,31422.0
2019-09-12 15:00:00,87.93,87.93,87.8,87.82,41924.0,81.8657,81.8657,81.7447,81.7633,41924.0
2019-09-12 15:10:00,87.81,87.88,87.77,87.79,40814.0,81.754,81.8192,81.7168,81.7354,40814.0
2019-09-12 15:20:00,87.79,87.86,87.78,87.8,56884.0,81.7354,81.8006,81.7261,81.7447,56884.0
2019-09-12 15:30:00,87.81,87.88,87.78,87.86,88041.0,81.754,81.8192,81.7261,81.8006,88041.0
2019-09-12 15:40:00,87.86,87.87,87.75,87.78,130692.0,81.8006,81.8099,81.6982,81.7261,130692.0
2019-09-12 15:50:00,87.77,87.82,87.61,87.69,272894.0,81.7168,81.7633,81.5678,81.6423,272894.0
2019-09-13 09:30:00,88.25,88.44,88.01,88.13,173509.0,82.1637,82.3406,81.9402,82.0519,173509.0
2019-09-13 09:40:00,88.15,88.32,88.01,88.31,77919.0,82.0706,82.2288,81.9402,82.2195,77919.0
2019-09-13 09:50:00,88.32,88.52,88.3,88.52,93381.0,82.2288,82.415,82.2102,82.415,93381.0
2019-09-13 10:00:00,88.51,88.72,88.42,88.49,130572.0,82.4057,82.6013,82.3219,82.3871,130572.0
2019-09-13 10:10:00,88.49,88.56,88.33,88.47,115710.0,82.3871,82.4523,82.2382,82.3685,115710.0
2019-09-13 10:20:00,88.46,88.65,88.37,88.65,61117.0,82.3592,82.5361,82.2754,82.5361,61117.0
2019-09-13 10:30:00,88.64,88.68,88.53,88.65,52287.0,82.5268,82.564,82.4244,82.5361,52287.0
2019-09-13 10:40:00,88.65,88.67,88.52,88.54,46109.0,82.5361,82.5547,82.415,82.4337,46109.0
2019-09-13 10:50:00,88.54,88.66,88.53,88.64,46907.0,82.4337,82.5454,82.4244,82.5268,46907.0
2019-09-13 11:00:00,88.65,88.79,88.48,88.73,66446.0,82.5361,82.6664,82.3778,82.6106,66446.0
2019-09-13 11:10:00,88.76,88.79,88.62,88.64,45469.0,82.6385,82.6664,82.5082,82.5268,45469.0
2019-09-13 11:20:00,88.63,88.76,88.58,88.66,54315.0,82.5175,82.6385,82.4709,82.5454,54315.0
2019-09-13 11:30:00,88.67,88.69,88.54,88.56,46355.0,82.5547,82.5733,82.4337,82.4523,46355.0
2019-09-13 11:40:00,88.56,88.66,88.5,88.62,46337.0,82.4523,82.5454,82.3964,82.5082,46337.0
2019-09-13 11:50:00,88.62,88.65,88.46,88.51,46047.0,82.5082,82.5361,82.3592,82.4057,46047.0
2019-09-13 12:00:00,88.51,88.54,88.44,88.52,54571.0,82.4057,82.4337,82.3406,82.415,54571.0
2019-09-13 12:10:00,88.52,88.55,88.38,88.41,47835.0,82.415,82.443,82.2847,82.3126,47835.0
2019-09-13 12:20:00,88.41,88.41,88.28,88.33,43375.0,82.3126,82.3126,82.1916,82.2382,43375.0
2019-09-13 12:30:00,88.33,88.41,88.29,88.32,48629.0,82.2382,82.3126,82.2009,82.2288,48629.0
2019-09-13 12:40:00,88.33,88.34,88.13,88.13,49988.0,82.2382,82.2475,82.0519,82.0519,49988.0
2019-09-13 12:50:00,88.14,88.31,88.11,88.27,45057.0,82.0613,82.2195,82.0333,82.1823,45057.0
2019-09-13 13:00:00,88.26,88.27,88.13,88.2,30289.0,82.173,82.1823,82.0519,82.1171,30289.0
2019-09-13 13:10:00,88.2,88.23,88.16,88.18,31451.0,82.1171,82.145,82.0799,82.0985,31451.0
2019-09-13 13:20:00,88.17,88.17,88.08,88.09,26171.0,82.0892,82.0892,82.0054,82.0147,26171.0
2019-09-13 13:30:00,88.09,88.1,87.83,87.84,71019.0,82.0147,82.024,81.7726,81.7819,71019.0
2019-09-13 13:40:00,87.83,87.83,87.59,87.79,103823.0,81.7726,81.7726,81.5492,81.7354,103823.0
2019-09-13 13:50:00,87.79,87.85,87.59,87.63,35191.0,81.7354,81.7913,81.5492,81.5864,35191.0
2019-09-13 14:00:00,87.62,87.68,87.58,87.65,41349.0,81.5771,81.633,81.5399,81.6051,41349.0
2019-09-13 14:10:00,87.65,87.65,87.52,87.56,28386.0,81.6051,81.6051,81.484,81.5213,28386.0
2019-09-13 14:20:00,87.57,87.59,87.46,87.54,75248.0,81.5306,81.5492,81.4282,81.5026,75248.0
2019-09-13 14:30:00,87.54,87.63,87.52,87.58,47963.0,81.5026,81.5864,81.484,81.5399,47963.0
2019-09-13 14:40:00,87.58,87.65,87.47,87.49,47831.0,81.5399,81.6051,81.4375,81.4561,47831.0
2019-09-13 14:50:00,87.5,87.65,87.49,87.61,43885.0,81.4654,81.6051,81.4561,81.5678,43885.0
2019-09-13 15:00:00,87.6,87.6,87.36,87.41,53684.0,81.5585,81.5585,81.3351,81.3816,53684.0
2019-09-13 15:10:00,87.4,87.54,87.37,87.38,68230.0,81.3723,81.5026,81.3444,81.3537,68230.0
2019-09-13 15:20:00,87.38,87.5,87.37,87.48,74477.0,81.3537,81.4654,81.3444,81.4468,74477.0
2019-09-13 15:30:00,87.48,87.52,87.42,87.47,98042.0,81.4468,81.484,81.3909,81.4375,98042.0
2019-09-13 15:40:00,87.47,87.59,87.45,87.59,110148.0,81.4375,81.5492,81.4188,81.5492,110148.0
2019-09-13 15:50:00,87.59,87.64,87.3,87.34,454455.0,81.5492,81.5957,81.2792,81.3164,454455.0
2019-09-16 09:30:00,87.09,87.28,86.67,86.72,170857.0,81.0837,81.2606,80.6926,80.7392,170857.0
2019-09-16 09:40:00,86.77,87.16,86.77,87.04,166815.0,80.7857,81.1488,80.7857,81.0371,166815.0
2019-09-16 09:50:00,87.07,87.6,87.06,87.54,56958.0,81.0651,81.5585,81.0557,81.5026,56958.0
2019-09-16 10:00:00,87.54,87.82,87.51,87.76,89384.0,81.5026,81.7633,81.4747,81.7075,89384.0
2019-09-16 10:10:00,87.77,87.81,87.59,87.62,50126.0,81.7168,81.754,81.5492,81.5771,50126.0
2019-09-16 10:20:00,87.62,87.79,87.53,87.61,102806.0,81.5771,81.7354,81.4933,81.5678,102806.0
2019-09-16 10:30:00,87.58,87.66,87.4,87.49,81477.0,81.5399,81.6144,81.3723,81.4561,81477.0
2019-09-16 10:40:00,87.47,87.61,87.46,87.51,37042.0,81.4375,81.5678,81.4282,81.4747,37042.0
2019-09-16 10:50:00,87.52,87.54,87.37,87.47,37290.0,81.484,81.5026,81.3444,81.4375,37290.0
2019-09-16 11:00:00,87.48,87.65,87.41,87.59,97548.0,81.4468,81.6051,81.3816,81.5492,97548.0
2019-09-16 11:10:00,87.6,87.68,87.55,87.67,57555.0,81.5585,81.633,81.5119,81.6237,57555.0
2019-09-16 11:20:00,87.68,87.75,87.65,87.67,46906.0,81.633,81.6982,81.6051,81.6237,46906.0
2019-09-16 11:30:00,87.66,87.68,87.44,87.46,47133.0,81.6144,81.633,81.4095,81.4282,47133.0
2019-09-16 11:40:00,87.45,87.51,87.36,87.44,65908.0,81.4188,81.4747,81.3351,81.4095,65908.0
2019-09-16 11:50:00,87.43,87.43,87.19,87.23,64063.0,81.4002,81.4002,81.1768,81.214,64063.0
2019-09-16 12:00:00,87.22,87.37,87.22,87.37,36137.0,81.2047,81.3444,81.2047,81.3444,36137.0
2019-09-16 12:10:00,87.36,87.41,87.33,87.34,33201.0,81.3351,81.3816,81.3071,81.3164,33201.0
2019-09-16 12:20:00,87.34,87.36,87.29,87.33,33465.0,81.3164,81.3351,81.2699,81.3071,33465.0
2019-09-16 12:30:00,87.32,87.36,87.27,87.3,46424.0,81.2978,81.3351,81.2513,81.2792,46424.0
2019-09-16 12:40:00,87.31,87.33,87.21,87.3,45558.0,81.2885,81.3071,81.1954,81.2792,45558.0
2019-09-16 12:50:00,87.3,87.4,87.29,87.39,48117.0,81.2792,81.3723,81.2699,81.363,48117.0
2019-09-16 13:00:00,87.38,87.48,87.34,87.44,36097.0,81.3537,81.4468,81.3164,81.4095,36097.0
2019-09-16 13:10:00,87.44,87.46,87.41,87.44,39727.0,81.4095,81.4282,81.3816,81.4095,39727.0
2019-09-16 13:20:00,87.43,87.47,87.41,87.44,31661.0,81.4002,81.4375,81.3816,81.4095,31661.0
2019-09-16 13:30:00,87.45,87.49,87.41,87.41,38963.0,81.4188,81.4561,81.3816,81.3816,38963.0
2019-09-16 13:40:00,87.41,87.44,87.35,87.41,44206.0,81.3816,81.4095,81.3257,81.3816,44206.0
2019-09-16 13:50:00,87.42,87.47,87.39,87.45,34231.0,81.3909,81.4375,81.363,81.4188,34231.0
2019-09-16 14:00:00,87.45,87.49,87.36,87.37,37055.0,81.4188,81.4561,81.3351,81.3444,37055.0
2019-09-16 14:10:00,87.36,87.37,87.29,87.36,37314.0,81.3351,81.3444,81.2699,81.3351,37314.0
2019-09-16 14:20:00,87.36,87.37,87.24,87.25,43618.0,81.3351,81.3444,81.2233,81.2326,43618.0
2019-09-16 14:30:00,87.25,87.26,87.14,87.14,41328.0,81.2326,81.2419,81.1302,81.1302,41328.0
2019-09-16 14:40:00,87.14,87.14,87.01,87.05,40193.0,81.1302,81.1302,81.0092,81.0464,40193.0
2019-09-16 14:50:00,87.05,87.17,87.01,87.15,35063.0,81.0464,81.1582,81.0092,81.1395,35063.0
2019-09-16 15:00:00,87.15,87.2,87.13,87.16,54021.0,81.1395,81.1861,81.1209,81.1488,54021.0
2019-09-16 15:10:00,87.17,87.24,87.15,87.15,45940.0,81.1582,81.2233,81.1395,81.1395,45940.0
2019-09-16 15:20:00,87.16,87.17,87.07,87.09,50181.0,81.1488,81.1582,81.0651,81.0837,50181.0
2019-09-16 15:30:00,87.08,87.17,87.06,87.17,89254.0,81.0744,81.1582,81.0557,81.1582,89254.0
2019-09-16 15:40:00,87.17,87.26,87.08,87.19,149314.0,81.1582,81.2419,81.0744,81.1768,149314.0
2019-09-16 15:50:00,87.19,87.3,87.14,87.24,439924.0,81.1768,81.2792,81.1302,81.2233,439924.0
2019-09-17 09:30:00,86.77,87.02,86.47,86.89,158142.0,80.7857,81.0185,80.5064,80.8975,158142.0
2019-09-17 09:40:00,86.85,87.0,86.7,86.89,80429.0,80.8602,80.9999,80.7206,80.8975,80429.0
2019-09-17 09:50:00,86.88,86.97,86.71,86.97,85597.0,80.8882,80.9719,80.7299,80.9719,85597.0
2019-09-17 10:00:00,86.96,87.01,86.91,87.0,76359.0,80.9626,81.0092,80.9161,80.9999,76359.0
2019-09-17 10:10:00,87.0,87.29,86.98,87.26,61106.0,80.9999,81.2699,80.9813,81.2419,61106.0
2019-09-17 10:20:00,87.24,87.46,87.22,87.37,56471.0,81.2233,81.4282,81.2047,81.3444,56471.0
2019-09-17 10:30:00,87.37,87.44,87.3,87.44,38130.0,81.3444,81.4095,81.2792,81.4095,38130.0
2019-09-17 10:40:00,87.43,87.43,87.3,87.34,54697.0,81.4002,81.4002,81.2792,81.3164,54697.0
2019-09-17 10:50:00,87.33,87.58,87.25,87.51,50376.0,81.3071,81.5399,81.2326,81.4747,50376.0
2019-09-17 11:00:00,87.52,87.54,87.37,87.45,69930.0,81.484,81.5026,81.3444,81.4188,69930.0
2019-09-17 11:10:00,87.47,87.48,87.33,87.4,64092.0,81.4375,81.4468,81.3071,81.3723,64092.0
2019-09-17 11:20:00,87.41,87.59,87.39,87.48,50969.0,81.3816,81.5492,81.363,81.4468,50969.0
2019-09-17 11:30:00,87.48,87.64,87.45,87.58,89012.0,81.4468,81.5957,81.4188,81.5399,89012.0
2019-09-17 11:40:00,87.57,87.57,87.18,87.19,39628.0,81.5306,81.5306,81.1675,81.1768,39628.0
2019-09-17 11:50:00,87.18,87.2,87.08,87.09,42733.0,81.1675,81.1861,81.0744,81.0837,42733.0
2019-09-17 12:00:00,87.08,87.18,87.08,87.11,56336.0,81.0744,81.1675,81.0744,81.1023,56336.0
2019-09-17 12:10:00,87.12,87.15,87.04,87.04,32346.0,81.1116,81.1395,81.0371,81.0371,32346.0
2019-09-17 12:20:00,87.03,87.04,86.97,86.99,36416.0,81.0278,81.0371,80.9719,80.9906,36416.0
2019-09-17 12:30:00,86.98,87.0,86.93,86.94,31470.0,80.9813,80.9999,80.9347,80.944,31470.0
2019-09-17 12:40:00,86.94,86.98,86.87,86.88,35970.0,80.944,80.9813,80.8788,80.8882,35970.0
2019-09-17 12:50:00,86.89,86.96,86.87,86.95,25727.0,80.8975,80.9626,80.8788,80.9533,25727.0
2019-09-17 13:00:00,86.96,87.08,86.96,87.06,25819.0,80.9626,81.0744,80.9626,81.0557,25819.0
2019-09-17 13:10:00,87.06,87.1,87.03,87.07,29144.0,81.0557,81.093,81.0278,81.0651,29144.0
2019-09-17 13:20:00,87.07,87.11,87.06,87.1,25008.0,81.0651,81.1023,81.0557,81.093,25008.0
2019-09-17 13:30:00,87.11,87.21,87.09,87.2,35556.0,81.1023,81.1954,81.0837,81.1861,35556.0
2019-09-17 13:40:00,87.2,87.39,87.2,87.39,36072.0,81.1861,81.363,81.1861,81.363,36072.0
2019-09-17 13:50:00,87.38,87.44,87.3,87.36,33639.0,81.3537,81.4095,81.2792,81.3351,33639.0
2019-09-17 14:00:00,87.37,87.41,87.27,87.32,36333.0,81.3444,81.3816,81.2513,81.2978,36333.0
2019-09-17 14:10:00,87.32,87.36,87.29,87.34,29036.0,81.2978,81.3351,81.2699,81.3164,29036.0
2019-09-17 14:20:00,87.34,87.4,87.3,87.35,23883.0,81.3164,81.3723,81.2792,81.3257,23883.0
2019-09-17 14:30:00,87.35,87.39,87.3,87.32,30481.0,81.3257,81.363,81.2792,81.2978,30481.0
2019-09-17 14:40:00,87.31,87.4,87.28,87.4,49455.0,81.2885,81.3723,81.2606,81.3723,49455.0
2019-09-17 14:50:00,87.4,87.41,87.35,87.38,37425.0,81.3723,81.3816,81.3257,81.3537,37425.0
2019-09-17 15:00:00,87.39,87.46,87.39,87.45,42505.0,81.363,81.4282,81.363,81.4188,42505.0
2019-09-17 15:10:00,87.46,87.47,87.39,87.41,33402.0,81.4282,81.4375,81.363,81.3816,33402.0
2019-09-17 15:20:00,87.41,87.41,87.31,87.35,52350.0,81.3816,81.3816,81.2885,81.3257,52350.0
2019-09-17 15:30:00,87.35,87.48,87.34,87.47,65802.0,81.3257,81.4468,81.3164,81.4375,65802.0
2019-09-17 15:40:00,87.46,87.53,87.45,87.51,67184.0,81.4282,81.4933,81.4188,81.4747,67184.0
2019-09-17 15:50:00,87.51,87.6,87.45,87.56,202163.0,81.4747,81.5585,81.4188,81.5213,202163.0
2019-09-18 09:30:00,87.65,87.9,87.33,87.74,129678.0,81.6051,81.8378,81.3071,81.6888,129678.0
2019-09-18 09:40:00,87.7,88.1,87.67,88.09,122087.0,81.6516,82.024,81.6237,82.0147,122087.0
2019-09-18 09:50:00,88.11,88.19,87.98,88.01,72576.0,82.0333,82.1078,81.9123,81.9402,72576.0
2019-09-18 10:00:00,87.99,88.34,87.77,88.22,107377.0,81.9216,82.2475,81.7168,82.1357,107377.0
2019-09-18 10:10:00,88.22,88.34,88.19,88.2,80828.0,82.1357,82.2475,82.1078,82.1171,80828.0
2019-09-18 10:20:00,88.2,88.4,88.13,88.35,57344.0,82.1171,82.3033,82.0519,82.2568,57344.0
2019-09-18 10:30:00,88.34,88.36,88.16,88.27,39190.0,82.2475,82.2661,82.0799,82.1823,39190.0
2019-09-18 10:40:00,88.28,88.28,87.85,87.86,72675.0,82.1916,82.1916,81.7913,81.8006,72675.0
2019-09-18 10:50:00,87.85,87.95,87.73,87.79,81134.0,81.7913,81.8844,81.6795,81.7354,81134.0
2019-09-18 11:00:00,87.8,87.84,87.76,87.81,48328.0,81.7447,81.7819,81.7075,81.754,48328.0
2019-09-18 11:10:00,87.81,87.83,87.72,87.76,40920.0,81.754,81.7726,81.6702,81.7075,40920.0
2019-09-18 11:20:00,87.76,87.83,87.7,87.75,37603.0,81.7075,81.7726,81.6516,81.6982,37603.0
2019-09-18 11:30:00,87.76,87.78,87.7,87.75,29339.0,81.7075,81.7261,81.6516,81.6982,29339.0
2019-09-18 11:40:00,87.74,87.81,87.65,87.77,33236.0,81.6888,81.754,81.6051,81.7168,33236.0
2019-09-18 11:50:00,87.78,87.81,87.74,87.79,33171.0,81.7261,81.754,81.6888,81.7354,33171.0
2019-09-18 12:00:00,87.79,87.81,87.77,87.8,35705.0,81.7354,81.754,81.7168,81.7447,35705.0
2019-09-18 12:10:00,87.8,87.94,87.77,87.83,34768.0,81.7447,81.875,81.7168,81.7726,34768.0
2019-09-18 12:20:00,87.81,87.89,87.79,87.8,27703.0,81.754,81.8285,81.7354,81.7447,27703.0
2019-09-18 12:30:00,87.8,87.81,87.66,87.67,33114.0,81.7447,81.754,81.6144,81.6237,33114.0
2019-09-18 12:40:00,87.67,87.67,87.6,87.63,23931.0,81.6237,81.6237,81.5585,81.5864,23931.0
2019-09-18 12:50:00,87.64,87.76,87.62,87.72,24060.0,81.5957,81.7075,81.5771,81.6702,24060.0
2019-09-18 13:00:00,87.73,87.74,87.65,87.68,24553.0,81.6795,81.6888,81.6051,81.633,24553.0
2019-09-18 13:10:00,87.68,87.69,87.61,87.65,32466.0,81.633,81.6423,81.5678,81.6051,32466.0
2019-09-18 13:20:00,87.65,87.69,87.56,87.61,48541.0,81.6051,81.6423,81.5213,81.5678,48541.0
2019-09-18 13:30:00,87.62,87.63,87.54,87.56,35513.0,81.5771,81.5864,81.5026,81.5213,35513.0
2019-09-18 13:40:00,87.56,87.65,87.52,87.62,24637.0,81.5213,81.6051,81.484,81.5771,24637.0
2019-09-18 13:50:00,87.62,87.75,87.61,87.68,38407.0,81.5771,81.6982,81.5678,81.633,38407.0
2019-09-18 14:00:00,87.72,87.86,87.32,87.6,76207.0,81.6702,81.8006,81.2978,81.5585,76207.0
2019-09-18 14:10:00,87.56,87.6,87.27,87.37,45490.0,81.5213,81.5585,81.2513,81.3444,45490.0
2019-09-18 14:20:00,87.4,87.43,87.27,87.32,30798.0,81.3723,81.4002,81.2513,81.2978,30798.0
2019-09-18 14:30:00,87.35,87.45,87.28,87.43,68147.0,81.3257,81.4188,81.2606,81.4002,68147.0
2019-09-18 14:40:00,87.42,87.51,87.21,87.28,59140.0,81.3909,81.4747,81.1954,81.2606,59140.0
2019-09-18 14:50:00,87.29,87.61,87.27,87.55,50357.0,81.2699,81.5678,81.2513,81.5119,50357.0
2019-09-18 15:00:00,87.55,87.6,87.47,87.56,36133.0,81.5119,81.5585,81.4375,81.5213,36133.0
2019-09-18 15:10:00,87.56,87.72,87.55,87.7,54218.0,81.5213,81.6702,81.5119,81.6516,54218.0
2019-09-18 15:20:00,87.7,87.83,87.68,87.78,55205.0,81.6516,81.7726,81.633,81.7261,55205.0
2019-09-18 15:30:00,87.78,88.03,87.78,87.94,113328.0,81.7261,81.9588,81.7261,81.875,113328.0
2019-09-18 15:40:00,87.95,88.09,87.95,88.02,87196.0,81.8844,82.0147,81.8844,81.9495,87196.0
2019-09-18 15:50:00,88.02,88.09,87.89,88.07,180636.0,81.9495,82.0147,81.8285,81.9961,180636.0
2019-09-19 09:30:00,88.4,88.72,88.09,88.3,176997.0,82.3033,82.6013,82.0147,82.2102,176997.0
2019-09-19 09:40:00,88.29,88.36,87.94,88.0,77753.0,82.2009,82.2661,81.875,81.9309,77753.0
2019-09-19 09:50:00,88.0,88.23,87.94,88.02,84554.0,81.9309,82.145,81.875,81.9495,84554.0
2019-09-19 10:00:00,87.99,88.03,87.77,87.78,75745.0,81.9216,81.9588,81.7168,81.7261,75745.0
2019-09-19 10:10:00,87.8,88.01,87.72,87.95,59882.0,81.7447,81.9402,81.6702,81.8844,59882.0
2019-09-19 10:20:00,87.94,87.99,87.87,87.91,36739.0,81.875,81.9216,81.8099,81.8471,36739.0
2019-09-19 10:30:00,87.93,88.02,87.92,87.95,68922.0,81.8657,81.9495,81.8564,81.8844,68922.0
2019-09-19 10:40:00,87.96,87.96,87.79,87.79,79989.0,81.8937,81.8937,81.7354,81.7354,79989.0
2019-09-19 10:50:00,87.8,87.82,87.7,87.79,91471.0,81.7447,81.7633,81.6516,81.7354,91471.0
2019-09-19 11:00:00,87.79,87.8,87.7,87.76,37829.0,81.7354,81.7447,81.6516,81.7075,37829.0
2019-09-19 11:10:00,87.77,87.82,87.76,87.8,51469.0,81.7168,81.7633,81.7075,81.7447,51469.0
2019-09-19 11:20:00,87.8,87.86,87.7,87.81,61880.0,81.7447,81.8006,81.6516,81.754,61880.0
2019-09-19 11:30:00,87.81,87.92,87.8,87.81,52873.0,81.754,81.8564,81.7447,81.754,52873.0
2019-09-19 11:40:00,87.81,87.85,87.69,87.85,45539.0,81.754,81.7913,81.6423,81.7913,45539.0
2019-09-19 11:50:00,87.85,87.89,87.76,87.88,44137.0,81.7913,81.8285,81.7075,81.8192,44137.0
2019-09-19 12:00:00,87.89,87.97,87.89,87.9,34519.0,81.8285,81.903,81.8285,81.8378,34519.0
2019-09-19 12:10:00,87.89,87.9,87.78,87.82,41242.0,81.8285,81.8378,81.7261,81.7633,41242.0
2019-09-19 12:20:00,87.81,87.89,87.74,87.79,43149.0,81.754,81.8285,81.6888,81.7354,43149.0
2019-09-19 12:30:00,87.79,87.89,87.75,87.88,25352.0,81.7354,81.8285,81.6982,81.8192,25352.0
2019-09-19 12:40:00,87.88,87.91,87.85,87.88,25760.0,81.8192,81.8471,81.7913,81.8192,25760.0
2019-09-19 12:50:00,87.89,87.91,87.8,87.82,25934.0,81.8285,81.8471,81.7447,81.7633,25934.0
2019-09-19 13:00:00,87.83,87.85,87.74,87.76,46782.0,81.7726,81.7913,81.6888,81.7075,46782.0
2019-09-19 13:10:00,87.76,87.76,87.6,87.72,56245.0,81.7075,81.7075,81.5585,81.6702,56245.0
2019-09-19 13:20:00,87.73,87.76,87.69,87.7,30745.0,81.6795,81.7075,81.6423,81.6516,30745.0
2019-09-19 13:30:00,87.7,87.71,87.5,87.67,57993.0,81.6516,81.6609,81.4654,81.6237,57993.0
2019-09-19 13:40:00,87.67,87.69,87.51,87.61,48384.0,81.6237,81.6423,81.4747,81.5678,48384.0
2019-09-19 13:50:00,87.6,87.62,87.55,87.6,29049.0,81.5585,81.5771,81.5119,81.5585,29049.0
2019-09-19 14:00:00,87.61,87.66,87.59,87.62,26998.0,81.5678,81.6144,81.5492,81.5771,26998.0
2019-09-19 14:10:00,87.62,87.69,87.56,87.68,29623.0,81.5771,81.6423,81.5213,81.633,29623.0
2019-09-19 14:20:00,87.68,87.7,87.62,87.64,29862.0,81.633,81.6516,81.5771,81.5957,29862.0
2019-09-19 14:30:00,87.64,87.68,87.58,87.61,32110.0,81.5957,81.633,81.5399,81.5678,32110.0
2019-09-19 14:40:00,87.62,87.64,87.52,87.58,37095.0,81.5771,81.5957,81.484,81.5399,37095.0
2019-09-19 14:50:00,87.59,87.7,87.59,87.7,32286.0,81.5492,81.6516,81.5492,81.6516,32286.0
2019-09-19 15:00:00,87.7,87.74,87.67,87.72,36452.0,81.6516,81.6888,81.6237,81.6702,36452.0
2019-09-19 15:10:00,87.72,87.74,87.65,87.73,34019.0,81.6702,81.6888,81.6051,81.6795,34019.0
2019-09-19 15:20:00,87.73,87.82,87.73,87.76,48158.0,81.6795,81.7633,81.6795,81.7075,48158.0
2019-09-19 15:30:00,87.76,87.77,87.64,87.76,87017.0,81.7075,81.7168,81.5957,81.7075,87017.0
2019-09-19 15:40:00,87.76,87.77,87.6,87.63,116689.0,81.7075,81.7168,81.5585,81.5864,116689.0
2019-09-19 15:50:00,87.63,87.89,87.6,87.68,478021.0,81.5864,81.8285,81.5585,81.633,478021.0
2019-09-20 09:30:00,88.0,88.48,87.91,88.13,1722609.0,81.9309,82.3778,81.8471,82.0519,1722609.0
2019-09-20 09:40:00,88.14,88.28,88.05,88.17,54357.0,82.0613,82.1916,81.9775,82.0892,54357.0
2019-09-20 09:50:00,88.18,88.27,88.13,88.14,51416.0,82.0985,82.1823,82.0519,82.0613,51416.0
2019-09-20 10:00:00,88.16,88.47,88.12,88.41,92174.0,82.0799,82.3685,82.0426,82.3126,92174.0
2019-09-20 10:10:00,88.41,88.49,88.11,88.29,117563.0,82.3126,82.3871,82.0333,82.2009,117563.0
2019-09-20 10:20:00,88.29,88.39,88.27,88.32,49621.0,82.2009,82.294,82.1823,82.2288,49621.0
2019-09-20 10:30:00,88.33,88.42,88.09,88.09,74837.0,82.2382,82.3219,82.0147,82.0147,74837.0
2019-09-20 10:40:00,88.1,88.13,87.83,87.84,82790.0,82.024,82.0519,81.7726,81.7819,82790.0
2019-09-20 10:50:00,87.84,87.93,87.78,87.87,76227.0,81.7819,81.8657,81.7261,81.8099,76227.0
2019-09-20 11:00:00,87.87,87.96,87.82,87.93,44843.0,81.8099,81.8937,81.7633,81.8657,44843.0
2019-09-20 11:10:00,87.93,87.95,87.8,87.85,36463.0,81.8657,81.8844,81.7447,81.7913,36463.0
2019-09-20 11:20:00,87.84,87.89,87.65,87.66,34894.0,81.7819,81.8285,81.6051,81.6144,34894.0
2019-09-20 11:30:00,87.67,87.79,87.66,87.74,42083.0,81.6237,81.7354,81.6144,81.6888,42083.0
2019-09-20 11:40:00,87.73,87.73,87.56,87.62,51293.0,81.6795,81.6795,81.5213,81.5771,51293.0
2019-09-20 11:50:00,87.63,87.71,87.6,87.66,57449.0,81.5864,81.6609,81.5585,81.6144,57449.0
2019-09-20 12:00:00,87.67,87.81,87.64,87.78,42244.0,81.6237,81.754,81.5957,81.7261,42244.0
2019-09-20 12:10:00,87.78,87.86,87.71,87.72,46771.0,81.7261,81.8006,81.6609,81.6702,46771.0
2019-09-20 12:20:00,87.72,87.76,87.64,87.67,52321.0,81.6702,81.7075,81.5957,81.6237,52321.0
2019-09-20 12:30:00,87.67,87.67,87.41,87.46,53200.0,81.6237,81.6237,81.3816,81.4282,53200.0
2019-09-20 12:40:00,87.45,87.57,87.41,87.52,40582.0,81.4188,81.5306,81.3816,81.484,40582.0
2019-09-20 12:50:00,87.52,87.57,87.49,87.55,62203.0,81.484,81.5306,81.4561,81.5119,62203.0
2019-09-20 13:00:00,87.57,87.64,87.54,87.63,40083.0,81.5306,81.5957,81.5026,81.5864,40083.0
2019-09-20 13:10:00,87.62,87.62,86.74,87.04,143840.0,81.5771,81.5771,80.7578,81.0371,143840.0
2019-09-20 13:20:00,87.03,87.1,86.91,87.09,54351.0,81.0278,81.093,80.9161,81.0837,54351.0
2019-09-20 13:30:00,87.09,87.18,86.97,87.09,55820.0,81.0837,81.1675,80.9719,81.0837,55820.0
2019-09-20 13:40:00,87.09,87.15,86.98,86.99,49995.0,81.0837,81.1395,80.9813,80.9906,49995.0
2019-09-20 13:50:00,86.98,87.12,86.86,87.02,86491.0,80.9813,81.1116,80.8695,81.0185,86491.0
2019-09-20 14:00:00,87.04,87.37,87.02,87.11,112372.0,81.0371,81.3444,81.0185,81.1023,112372.0
2019-09-20 14:10:00,87.09,87.15,87.01,87.04,42444.0,81.0837,81.1395,81.0092,81.0371,42444.0
2019-09-20 14:20:00,87.03,87.17,87.0,87.17,47306.0,81.0278,81.1582,80.9999,81.1582,47306.0
2019-09-20 14:30:00,87.16,87.26,87.13,87.23,35032.0,81.1488,81.2419,81.1209,81.214,35032.0
2019-09-20 14:40:00,87.23,87.25,87.2,87.22,33223.0,81.214,81.2326,81.1861,81.2047,33223.0
2019-09-20 14:50:00,87.22,87.22,87.07,87.11,34182.0,81.2047,81.2047,81.0651,81.1023,34182.0
2019-09-20 15:00:00,87.1,87.25,87.07,87.21,49492.0,81.093,81.2326,81.0651,81.1954,49492.0
2019-09-20 15:10:00,87.21,87.21,87.11,87.14,51469.0,81.1954,81.1954,81.1023,81.1302,51469.0
2019-09-20 15:20:00,87.14,87.15,86.91,86.93,76792.0,81.1302,81.1395,80.9161,80.9347,76792.0
2019-09-20 15:30:00,86.94,86.97,86.83,86.94,141323.0,80.944,80.9719,80.8416,80.944,141323.0
2019-09-20 15:40:00,86.93,87.01,86.85,86.88,206764.0,80.9347,81.0092,80.8602,80.8882,206764.0
2019-09-20 15:50:00,86.88,87.11,86.68,86.68,529396.0,80.8882,81.1023,80.7019,80.7019,529396.0
2019-09-23 09:30:00,86.98,87.47,86.79,87.24,322252.0,80.9813,81.4375,80.8044,81.2233,322252.0
2019-09-23 09:40:00,87.23,87.63,87.2,87.48,138503.0,81.214,81.5864,81.1861,81.4468,138503.0
2019-09-23 09:50:00,87.49,87.73,87.44,87.68,66084.0,81.4561,81.6795,81.4095,81.633,66084.0
2019-09-23 10:00:00,87.69,87.7,87.47,87.57,56578.0,81.6423,81.6516,81.4375,81.5306,56578.0
2019-09-23 10:10:00,87.55,87.72,87.38,87.7,115727.0,81.5119,81.6702,81.3537,81.6516,115727.0
2019-09-23 10:20:00,87.71,87.84,87.58,87.76,128004.0,81.6609,81.7819,81.5399,81.7075,128004.0
2019-09-23 10:30:00,87.76,87.85,87.75,87.82,42049.0,81.7075,81.7913,81.6982,81.7633,42049.0
2019-09-23 10:40:00,87.82,87.9,87.6,87.65,96898.0,81.7633,81.8378,81.5585,81.6051,96898.0
2019-09-23 10:50:00,87.65,87.72,87.61,87.72,89179.0,81.6051,81.6702,81.5678,81.6702,89179.0
2019-09-23 11:00:00,87.72,87.83,87.63,87.73,129259.0,81.6702,81.7726,81.5864,81.6795,129259.0
2019-09-23 11:10:00,87.73,87.91,87.68,87.88,60154.0,81.6795,81.8471,81.633,81.8192,60154.0
2019-09-23 11:20:00,87.87,87.98,87.85,87.97,68206.0,81.8099,81.9123,81.7913,81.903,68206.0
2019-09-23 11:30:00,87.97,88.02,87.89,87.9,81151.0,81.903,81.9495,81.8285,81.8378,81151.0
2019-09-23 11:40:00,87.91,87.92,87.72,87.77,92772.0,81.8471,81.8564,81.6702,81.7168,92772.0
2019-09-23 11:50:00,87.78,87.83,87.72,87.79,41931.0,81.7261,81.7726,81.6702,81.7354,41931.0
2019-09-23 12:00:00,87.79,87.92,87.67,87.92,41542.0,81.7354,81.8564,81.6237,81.8564,41542.0
2019-09-23 12:10:00,87.92,87.92,87.81,87.84,31912.0,81.8564,81.8564,81.754,81.7819,31912.0
2019-09-23 12:20:00,87.84,87.94,87.81,87.87,50032.0,81.7819,81.875,81.754,81.8099,50032.0
2019-09-23 12:30:00,87.86,87.87,87.78,87.81,81180.0,81.8006,81.8099,81.7261,81.754,81180.0
2019-09-23 12:40:00,87.82,87.87,87.78,87.79,41816.0,81.7633,81.8099,81.7261,81.7354,41816.0
2019-09-23 12:50:00,87.79,87.81,87.67,87.69,50487.0,81.7354,81.754,81.6237,81.6423,50487.0
2019-09-23 13:00:00,87.69,87.82,87.69,87.82,34116.0,81.6423,81.7633,81.6423,81.7633,34116.0
2019-09-23 13:10:00,87.83,87.88,87.72,87.73,42410.0,81.7726,81.8192,81.6702,81.6795,42410.0
2019-09-23 13:20:00,87.72,87.77,87.67,87.73,47114.0,81.6702,81.7168,81.6237,81.6795,47114.0
2019-09-23 13:30:00,87.72,87.78,87.65,87.69,54174.0,81.6702,81.7261,81.6051,81.6423,54174.0
2019-09-23 13:40:00,87.68,87.75,87.67,87.69,47076.0,81.633,81.6982,81.6237,81.6423,47076.0
2019-09-23 13:50:00,87.69,87.75,87.67,87.67,30957.0,81.6423,81.6982,81.6237,81.6237,30957.0
2019-09-23 14:00:00,87.67,87.69,87.59,87.6,47442.0,81.6237,81.6423,81.5492,81.5585,47442.0
2019-09-23 14:10:00,87.6,87.63,87.53,87.56,46846.0,81.5585,81.5864,81.4933,81.5213,46846.0
2019-09-23 14:20:00,87.56,87.6,87.51,87.52,50687.0,81.5213,81.5585,81.4747,81.484,50687.0
2019-09-23 14:30:00,87.52,87.54,87.42,87.44,49691.0,81.484,81.5026,81.3909,81.4095,49691.0
2019-09-23 14:40:00,87.43,87.48,87.41,87.45,41436.0,81.4002,81.4468,81.3816,81.4188,41436.0
2019-09-23 14:50:00,87.45,87.51,87.4,87.46,43478.0,81.4188,81.4747,81.3723,81.4282,43478.0
2019-09-23 15:00:00,87.45,87.58,87.45,87.55,64685.0,81.4188,81.5399,81.4188,81.5119,64685.0
2019-09-23 15:10:00,87.55,87.66,87.54,87.64,113431.0,81.5119,81.6144,81.5026,81.5957,113431.0
2019-09-23 15:20:00,87.65,87.82,87.64,87.81,77012.0,81.6051,81.7633,81.5957,81.754,77012.0
2019-09-23 15:30:00,87.81,87.82,87.68,87.7,165035.0,81.754,81.7633,81.633,81.6516,165035.0
2019-09-23 15:40:00,87.7,87.71,87.59,87.67,83751.0,81.6516,81.6609,81.5492,81.6237,83751.0
2019-09-23 15:50:00,87.66,87.76,87.55,87.66,311350.0,81.6144,81.7075,81.5119,81.6144,311350.0
2019-09-24 09:30:00,88.45,88.69,87.74,88.02,437123.0,82.3499,82.5733,81.6888,81.9495,437123.0
2019-09-24 09:40:00,88.05,88.14,87.87,87.97,189254.0,81.9775,82.0613,81.8099,81.903,189254.0
2019-09-24 09:50:00,88.0,88.23,87.96,88.17,242367.0,81.9309,82.145,81.8937,82.0892,242367.0
2019-09-24 10:00:00,88.16,88.21,87.93,88.0,136936.0,82.0799,82.1264,81.8657,81.9309,136936.0
2019-09-24 10:10:00,88.0,88.02,87.71,87.81,79076.0,81.9309,81.9495,81.6609,81.754,79076.0
2019-09-24 10:20:00,87.81,87.83,87.51,87.57,77746.0,81.754,81.7726,81.4747,81.5306,77746.0
2019-09-24 10:30:00,87.57,87.94,87.53,87.84,145469.0,81.5306,81.875,81.4933,81.7819,145469.0
2019-09-24 10:40:00,87.83,87.88,87.61,87.62,123153.0,81.7726,81.8192,81.5678,81.5771,123153.0
2019-09-24 10:50:00,87.64,87.7,87.41,87.63,91281.0,81.5957,81.6516,81.3816,81.5864,91281.0
2019-09-24 11:00:00,87.62,87.63,87.34,87.34,157373.0,81.5771,81.5864,81.3164,81.3164,157373.0
2019-09-24 11:10:00,87.35,87.46,87.25,87.38,83919.0,81.3257,81.4282,81.2326,81.3537,83919.0
2019-09-24 11:20:00,87.38,87.49,87.36,87.37,99489.0,81.3537,81.4561,81.3351,81.3444,99489.0
2019-09-24 11:30:00,87.36,87.42,87.07,87.08,222890.0,81.3351,81.3909,81.0651,81.0744,222890.0
2019-09-24 11:40:00,87.08,87.35,87.06,87.34,90106.0,81.0744,81.3257,81.0557,81.3164,90106.0
2019-09-24 11:50:00,87.35,87.35,87.18,87.26,74976.0,81.3257,81.3257,81.1675,81.2419,74976.0
2019-09-24 12:00:00,87.25,87.56,87.23,87.52,109085.0,81.2326,81.5213,81.214,81.484,109085.0
2019-09-24 12:10:00,87.51,87.52,87.14,87.14,61721.0,81.4747,81.484,81.1302,81.1302,61721.0
2019-09-24 12:20:00,87.13,87.23,86.87,87.04,182027.0,81.1209,81.214,80.8788,81.0371,182027.0
2019-09-24 12:30:00,87.04,87.08,86.89,86.96,109796.0,81.0371,81.0744,80.8975,80.9626,109796.0
2019-09-24 12:40:00,86.98,87.04,86.87,87.02,80472.0,80.9813,81.0371,80.8788,81.0185,80472.0
2019-09-24 12:50:00,87.0,87.01,86.87,86.98,71297.0,80.9999,81.0092,80.8788,80.9813,71297.0
2019-09-24 13:00:00,86.98,87.09,86.96,87.04,57525.0,80.9813,81.0837,80.9626,81.0371,57525.0
2019-09-24 13:10:00,87.04,87.07,86.89,86.98,38752.0,81.0371,81.0651,80.8975,80.9813,38752.0
2019-09-24 13:20:00,86.97,86.99,86.77,86.77,78707.0,80.9719,80.9906,80.7857,80.7857,78707.0
2019-09-24 13:30:00,86.77,86.93,86.76,86.8,104060.0,80.7857,80.9347,80.7764,80.8137,104060.0
2019-09-24 13:40:00,86.8,86.91,86.78,86.9,147250.0,80.8137,80.9161,80.7951,80.9068,147250.0
2019-09-24 13:50:00,86.91,86.93,86.78,86.83,92602.0,80.9161,80.9347,80.7951,80.8416,92602.0
2019-09-24 14:00:00,86.83,86.93,86.79,86.88,144759.0,80.8416,80.9347,80.8044,80.8882,144759.0
2019-09-24 14:10:00,86.89,87.34,86.81,87.32,223857.0,80.8975,81.3164,80.823,81.2978,223857.0
2019-09-24 14:20:00,87.33,87.34,87.13,87.15,74633.0,81.3071,81.3164,81.1209,81.1395,74633.0
2019-09-24 14:30:00,87.15,87.21,86.85,86.96,217640.0,81.1395,81.1954,80.8602,80.9626,217640.0
2019-09-24 14:40:00,86.94,87.02,86.8,87.02,107828.0,80.944,81.0185,80.8137,81.0185,107828.0
2019-09-24 14:50:00,87.02,87.18,86.91,87.1,270220.0,81.0185,81.1675,80.9161,81.093,270220.0
2019-09-24 15:00:00,87.09,87.12,86.98,87.06,87330.0,81.0837,81.1116,80.9813,81.0557,87330.0
2019-09-24 15:10:00,87.06,87.26,87.05,87.14,168048.0,81.0557,81.2419,81.0464,81.1302,168048.0
2019-09-24 15:20:00,87.15,87.16,86.96,87.12,135746.0,81.1395,81.1488,80.9626,81.1116,135746.0
2019-09-24 15:30:00,87.11,87.11,86.85,86.97,199844.0,81.1023,81.1023,80.8602,80.9719,199844.0
2019-09-24 15:40:00,86.97,87.2,86.87,87.17,321643.0,80.9719,81.1861,80.8788,81.1582,321643.0
2019-09-24 15:50:00,87.17,87.57,86.93,87.27,852642.0,81.1582,81.5306,80.9347,81.2513,852642.0
2019-09-25 09:30:00,91.78,92.79,91.51,91.86,4667545.0,85.4502,86.3906,85.1988,85.5247,4667545.0
2019-09-25 09:40:00,91.85,91.96,91.31,91.83,1494219.0,85.5154,85.6178,85.0126,85.4968,1494219.0
2019-09-25 09:50:00,91.83,92.33,91.52,91.67,1281931.0,85.4968,85.9623,85.2081,85.3478,1281931.0
2019-09-25 10:00:00,91.67,92.0,91.17,91.76,835589.0,85.3478,85.655,84.8823,85.4316,835589.0
2019-09-25 10:10:00,91.78,91.95,91.53,91.89,528482.0,85.4502,85.6085,85.2175,85.5526,528482.0
2019-09-25 10:20:00,91.88,92.25,91.73,92.06,792374.0,85.5433,85.8878,85.4037,85.7109,792374.0
2019-09-25 10:30:00,92.06,92.33,91.76,91.79,818381.0,85.7109,85.9623,85.4316,85.4595,818381.0
2019-09-25 10:40:00,91.81,91.92,91.63,91.75,338298.0,85.4781,85.5806,85.3106,85.4223,338298.0
2019-09-25 10:50:00,91.75,92.1,91.58,91.72,439411.0,85.4223,85.7481,85.264,85.3944,439411.0
2019-09-25 11:00:00,91.74,91.85,91.57,91.76,318819.0,85.413,85.5154,85.2547,85.4316,318819.0
2019-09-25 11:10:00,91.76,91.85,91.63,91.73,296214.0,85.4316,85.5154,85.3106,85.4037,296214.0
2019-09-25 11:20:00,91.75,91.83,91.3,91.61,332054.0,85.4223,85.4968,85.0033,85.2919,332054.0
2019-09-25 11:30:00,91.6,91.78,91.43,91.77,275486.0,85.2826,85.4502,85.1244,85.4409,275486.0
2019-09-25 11:40:00,91.77,91.92,91.68,91.84,227655.0,85.4409,85.5806,85.3571,85.5061,227655.0
2019-09-25 11:50:00,91.84,91.87,91.46,91.58,174109.0,85.5061,85.534,85.1523,85.264,174109.0
2019-09-25 12:00:00,91.58,91.66,91.34,91.61,536163.0,85.264,85.3385,85.0406,85.2919,536163.0
2019-09-25 12:10:00,91.61,91.67,91.32,91.45,174647.0,85.2919,85.3478,85.0219,85.143,174647.0
2019-09-25 12:20:00,91.46,91.46,90.99,91.17,361386.0,85.1523,85.1523,84.7147,84.8823,361386.0
2019-09-25 12:30:00,91.17,91.32,90.86,90.88,554201.0,84.8823,85.0219,84.5937,84.6123,554201.0
2019-09-25 12:40:00,90.87,90.93,90.64,90.83,300476.0,84.603,84.6588,84.3888,84.5657,300476.0
2019-09-25 12:50:00,90.83,90.83,90.29,90.36,562995.0,84.5657,84.5657,84.063,84.1281,562995.0
2019-09-25 13:00:00,90.37,90.45,90.15,90.42,266804.0,84.1375,84.2119,83.9326,84.184,266804.0
2019-09-25 13:10:00,90.43,90.59,90.26,90.52,504687.0,84.1933,84.3423,84.035,84.2771,504687.0
2019-09-25 13:20:00,90.52,91.07,90.49,91.04,352246.0,84.2771,84.7892,84.2492,84.7613,352246.0
2019-09-25 13:30:00,91.05,91.08,90.89,90.99,219382.0,84.7706,84.7985,84.6216,84.7147,219382.0
2019-09-25 13:40:00,90.99,91.3,90.96,91.19,383231.0,84.7147,85.0033,84.6868,84.9009,383231.0
2019-09-25 13:50:00,91.19,91.27,91.03,91.27,136995.0,84.9009,84.9754,84.7519,84.9754,136995.0
2019-09-25 14:00:00,91.27,91.42,91.15,91.21,365382.0,84.9754,85.115,84.8637,84.9195,365382.0
2019-09-25 14:10:00,91.22,91.45,91.2,91.42,174566.0,84.9288,85.143,84.9102,85.115,174566.0
2019-09-25 14:20:00,91.4,91.4,90.93,91.06,197885.0,85.0964,85.0964,84.6588,84.7799,197885.0
2019-09-25 14:30:00,91.03,91.03,90.72,90.75,353220.0,84.7519,84.7519,84.4633,84.4913,353220.0
2019-09-25 14:40:00,90.75,90.88,90.67,90.86,137473.0,84.4913,84.6123,84.4168,84.5937,137473.0
2019-09-25 14:50:00,90.88,90.99,90.61,90.67,172500.0,84.6123,84.7147,84.3609,84.4168,172500.0
2019-09-25 15:00:00,90.66,90.98,90.63,90.91,405917.0,84.4075,84.7054,84.3795,84.6402,405917.0
2019-09-25 15:10:00,90.91,90.99,90.87,90.98,167016.0,84.6402,84.7147,84.603,84.7054,167016.0
2019-09-25 15:20:00,90.97,91.0,90.65,90.68,418349.0,84.6961,84.724,84.3981,84.4261,418349.0
2019-09-25 15:30:00,90.67,90.68,90.37,90.58,348732.0,84.4168,84.4261,84.1375,84.333,348732.0
2019-09-25 15:40:00,90.58,90.76,90.58,90.74,542307.0,84.333,84.5006,84.333,84.4819,542307.0
2019-09-25 15:50:00,90.73,90.95,90.68,90.79,855232.0,84.4726,84.6775,84.4261,84.5285,855232.0
2019-09-26 09:30:00,91.62,92.19,91.36,91.66,1278175.0,85.3013,85.8319,85.0592,85.3385,1278175.0
2019-09-26 09:40:00,91.62,92.0,91.58,91.95,775433.0,85.3013,85.655,85.264,85.6085,775433.0
2019-09-26 09:50:00,91.95,92.12,91.69,91.85,340326.0,85.6085,85.7668,85.3664,85.5154,340326.0
2019-09-26 10:00:00,91.87,92.34,91.78,92.09,339802.0,85.534,85.9716,85.4502,85.7388,339802.0
2019-09-26 10:10:00,92.07,92.08,91.42,91.56,339009.0,85.7202,85.7295,85.115,85.2454,339009.0
2019-09-26 10:20:00,91.52,91.56,90.25,91.09,591200.0,85.2081,85.2454,84.0257,84.8078,591200.0
2019-09-26 10:30:00,91.13,91.4,90.98,91.36,189351.0,84.845,85.0964,84.7054,85.0592,189351.0
2019-09-26 10:40:00,91.37,91.74,91.31,91.72,179622.0,85.0685,85.413,85.0126,85.3944,179622.0
2019-09-26 10:50:00,91.72,91.78,91.25,91.53,184310.0,85.3944,85.4502,84.9568,85.2175,184310.0
2019-09-26 11:00:00,91.5,91.55,90.75,90.94,312474.0,85.1895,85.2361,84.4913,84.6681,312474.0
2019-09-26 11:10:00,90.93,91.43,90.83,91.35,176912.0,84.6588,85.1244,84.5657,85.0499,176912.0
2019-09-26 11:20:00,91.35,91.4,91.1,91.2,153630.0,85.0499,85.0964,84.8171,84.9102,153630.0
2019-09-26 11:30:00,91.19,91.33,91.14,91.16,129422.0,84.9009,85.0313,84.8544,84.873,129422.0
2019-09-26 11:40:00,91.16,91.27,91.09,91.23,87227.0,84.873,84.9754,84.8078,84.9381,87227.0
2019-09-26 11:50:00,91.24,91.42,91.23,91.36,91101.0,84.9475,85.115,84.9381,85.0592,91101.0
2019-09-26 12:00:00,91.37,91.57,91.29,91.56,108469.0,85.0685,85.2547,84.994,85.2454,108469.0
2019-09-26 12:10:00,91.56,91.71,91.48,91.7,73205.0,85.2454,85.385,85.1709,85.3757,73205.0
2019-09-26 12:20:00,91.7,91.74,91.56,91.72,107670.0,85.3757,85.413,85.2454,85.3944,107670.0
2019-09-26 12:30:00,91.73,91.85,91.66,91.84,104173.0,85.4037,85.5154,85.3385,85.5061,104173.0
2019-09-26 12:40:00,91.84,91.84,91.73,91.77,63498.0,85.5061,85.5061,85.4037,85.4409,63498.0
2019-09-26 12:50:00,91.76,91.78,91.59,91.78,66557.0,85.4316,85.4502,85.2733,85.4502,66557.0
2019-09-26 13:00:00,91.79,91.85,91.76,91.82,54049.0,85.4595,85.5154,85.4316,85.4875,54049.0
2019-09-26 13:10:00,91.82,91.85,91.75,91.77,62921.0,85.4875,85.5154,85.4223,85.4409,62921.0
2019-09-26 13:20:00,91.76,91.91,91.76,91.87,62449.0,85.4316,85.5713,85.4316,85.534,62449.0
2019-09-26 13:30:00,91.87,92.02,91.86,91.99,83917.0,85.534,85.6737,85.5247,85.6457,83917.0
2019-09-26 13:40:00,91.99,92.0,91.83,91.84,66059.0,85.6457,85.655,85.4968,85.5061,66059.0
2019-09-26 13:50:00,91.84,91.96,91.77,91.95,86247.0,85.5061,85.6178,85.4409,85.6085,86247.0
2019-09-26 14:00:00,91.96,92.16,91.89,92.15,165828.0,85.6178,85.804,85.5526,85.7947,165828.0
2019-09-26 14:10:00,92.16,92.17,92.0,92.09,74636.0,85.804,85.8133,85.655,85.7388,74636.0
2019-09-26 14:20:00,92.09,92.17,92.01,92.16,119079.0,85.7388,85.8133,85.6644,85.804,119079.0
2019-09-26 14:30:00,92.17,92.26,92.09,92.11,143631.0,85.8133,85.8971,85.7388,85.7575,143631.0
2019-09-26 14:40:00,92.11,92.19,92.07,92.14,87255.0,85.7575,85.8319,85.7202,85.7854,87255.0
2019-09-26 14:50:00,92.13,92.16,92.03,92.05,129424.0,85.7761,85.804,85.683,85.7016,129424.0
2019-09-26 15:00:00,92.06,92.22,92.06,92.22,123786.0,85.7109,85.8599,85.7109,85.8599,123786.0
2019-09-26 15:10:00,92.2,92.31,92.18,92.24,132080.0,85.8413,85.9437,85.8226,85.8785,132080.0
2019-09-26 15:20:00,92.25,92.36,92.16,92.35,144530.0,85.8878,85.9902,85.804,85.9809,144530.0
2019-09-26 15:30:00,92.37,92.45,92.12,92.12,266002.0,85.9995,86.074,85.7668,85.7668,266002.0
2019-09-26 15:40:00,92.13,92.17,92.0,92.16,232100.0,85.7761,85.8133,85.655,85.804,232100.0
2019-09-26 15:50:00,92.16,92.28,92.08,92.17,723949.0,85.804,85.9157,85.7295,85.8133,723949.0
2019-09-27 09:30:00,91.85,92.17,91.61,92.06,334004.0,85.5154,85.8133,85.2919,85.7109,334004.0
2019-09-27 09:40:00,92.05,92.4,92.04,92.29,216548.0,85.7016,86.0275,85.6923,85.925,216548.0
2019-09-27 09:50:00,92.3,92.45,92.14,92.19,275090.0,85.9344,86.074,85.7854,85.8319,275090.0
2019-09-27 10:00:00,92.22,92.29,91.84,91.98,203814.0,85.8599,85.925,85.5061,85.6364,203814.0
2019-09-27 10:10:00,91.96,92.1,91.86,92.08,92687.0,85.6178,85.7481,85.5247,85.7295,92687.0
2019-09-27 10:20:00,92.08,92.26,92.06,92.14,189506.0,85.7295,85.8971,85.7109,85.7854,189506.0
2019-09-27 10:30:00,92.17,92.33,92.15,92.22,107278.0,85.8133,85.9623,85.7947,85.8599,107278.0
2019-09-27 10:40:00,92.24,92.52,92.21,92.49,104380.0,85.8785,86.1392,85.8506,86.1113,104380.0
2019-09-27 10:50:00,92.5,92.75,92.48,92.73,127471.0,86.1206,86.3533,86.1019,86.3347,127471.0
2019-09-27 11:00:00,92.73,92.86,92.65,92.86,101391.0,86.3347,86.4557,86.2602,86.4557,101391.0
2019-09-27 11:10:00,92.84,92.86,92.53,92.6,190964.0,86.4371,86.4557,86.1485,86.2137,190964.0
2019-09-27 11:20:00,92.6,92.71,92.6,92.66,127452.0,86.2137,86.3161,86.2137,86.2695,127452.0
2019-09-27 11:30:00,92.67,92.79,91.96,92.18,203742.0,86.2788,86.3906,85.6178,85.8226,203742.0
2019-09-27 11:40:00,92.16,92.53,92.09,92.5,94695.0,85.804,86.1485,85.7388,86.1206,94695.0
2019-09-27 11:50:00,92.49,92.8,92.39,92.74,71878.0,86.1113,86.3999,86.0181,86.344,71878.0
2019-09-27 12:00:00,92.73,92.76,92.42,92.56,73144.0,86.3347,86.3626,86.0461,86.1764,73144.0
2019-09-27 12:10:00,92.56,92.59,92.3,92.33,83374.0,86.1764,86.2044,85.9344,85.9623,83374.0
2019-09-27 12:20:00,92.3,92.45,92.26,92.44,69148.0,85.9344,86.074,85.8971,86.0647,69148.0
2019-09-27 12:30:00,92.43,92.44,92.17,92.32,74300.0,86.0554,86.0647,85.8133,85.953,74300.0
2019-09-27 12:40:00,92.34,92.41,92.13,92.17,76494.0,85.9716,86.0368,85.7761,85.8133,76494.0
2019-09-27 12:50:00,92.17,92.25,91.75,91.75,207598.0,85.8133,85.8878,85.4223,85.4223,207598.0
2019-09-27 13:00:00,91.74,92.03,91.6,91.93,148128.0,85.413,85.683,85.2826,85.5899,148128.0
2019-09-27 13:10:00,91.94,91.94,91.83,91.87,69803.0,85.5992,85.5992,85.4968,85.534,69803.0
2019-09-27 13:20:00,91.86,91.96,91.85,91.96,52295.0,85.5247,85.6178,85.5154,85.6178,52295.0
2019-09-27 13:30:00,91.95,91.99,91.82,91.96,66420.0,85.6085,85.6457,85.4875,85.6178,66420.0
2019-09-27 13:40:00,91.97,92.09,91.95,92.08,98864.0,85.6271,85.7388,85.6085,85.7295,98864.0
2019-09-27 13:50:00,92.08,92.2,91.89,91.91,99149.0,85.7295,85.8413,85.5526,85.5713,99149.0
2019-09-27 14:00:00,91.92,92.05,91.82,91.96,83237.0,85.5806,85.7016,85.4875,85.6178,83237.0
2019-09-27 14:10:00,91.96,92.06,91.93,92.0,61544.0,85.6178,85.7109,85.5899,85.655,61544.0
2019-09-27 14:20:00,92.01,92.06,91.94,92.0,69700.0,85.6644,85.7109,85.5992,85.655,69700.0
2019-09-27 14:30:00,92.0,92.1,91.96,92.03,62552.0,85.655,85.7481,85.6178,85.683,62552.0
2019-09-27 14:40:00,92.03,92.1,91.92,91.97,62567.0,85.683,85.7481,85.5806,85.6271,62567.0
2019-09-27 14:50:00,91.95,91.98,91.76,91.79,167799.0,85.6085,85.6364,85.4316,85.4595,167799.0
2019-09-27 15:00:00,91.79,91.97,91.79,91.89,64488.0,85.4595,85.6271,85.4595,85.5526,64488.0
2019-09-27 15:10:00,91.88,91.98,91.82,91.96,84642.0,85.5433,85.6364,85.4875,85.6178,84642.0
2019-09-27 15:20:00,91.96,92.03,91.85,91.93,128967.0,85.6178,85.683,85.5154,85.5899,128967.0
2019-09-27 15:30:00,91.92,92.12,91.89,92.06,116574.0,85.5806,85.7668,85.5526,85.7109,116574.0
2019-09-27 15:40:00,92.05,92.12,92.01,92.1,105112.0,85.7016,85.7668,85.6644,85.7481,105112.0
2019-09-27 15:50:00,92.11,92.35,92.1,92.31,472835.0,85.7575,85.9809,85.7481,85.9437,472835.0
2019-09-30 09:30:00,92.53,92.98,92.5,92.85,308062.0,86.1485,86.5675,86.1206,86.4464,308062.0
2019-09-30 09:40:00,92.86,93.28,92.81,93.27,384067.0,86.4557,86.8468,86.4092,86.8375,384067.0
2019-09-30 09:50:00,93.27,93.34,93.09,93.09,113888.0,86.8375,86.9026,86.6699,86.6699,113888.0
2019-09-30 10:00:00,93.08,93.13,92.97,93.1,151676.0,86.6606,86.7071,86.5581,86.6792,151676.0
2019-09-30 10:10:00,93.11,93.32,93.11,93.27,130665.0,86.6885,86.884,86.6885,86.8375,130665.0
2019-09-30 10:20:00,93.28,93.31,93.1,93.14,90470.0,86.8468,86.8747,86.6792,86.7164,90470.0
2019-09-30 10:30:00,93.14,93.24,93.09,93.19,95438.0,86.7164,86.8095,86.6699,86.763,95438.0
2019-09-30 10:40:00,93.19,93.35,93.17,93.31,124189.0,86.763,86.9119,86.7444,86.8747,124189.0
2019-09-30 10:50:00,93.3,93.42,93.21,93.21,139559.0,86.8654,86.9771,86.7816,86.7816,139559.0
2019-09-30 11:00:00,93.22,93.25,93.07,93.21,97357.0,86.7909,86.8188,86.6512,86.7816,97357.0
2019-09-30 11:10:00,93.2,93.28,93.13,93.25,76438.0,86.7723,86.8468,86.7071,86.8188,76438.0
2019-09-30 11:20:00,93.25,93.49,93.23,93.49,192835.0,86.8188,87.0423,86.8002,87.0423,192835.0
2019-09-30 11:30:00,93.49,93.49,93.37,93.38,92422.0,87.0423,87.0423,86.9306,86.9399,92422.0
2019-09-30 11:40:00,93.38,93.43,93.32,93.42,54999.0,86.9399,86.9864,86.884,86.9771,54999.0
2019-09-30 11:50:00,93.42,93.43,93.29,93.33,57823.0,86.9771,86.9864,86.8561,86.8933,57823.0
2019-09-30 12:00:00,93.33,93.38,93.15,93.16,114061.0,86.8933,86.9399,86.7257,86.735,114061.0
2019-09-30 12:10:00,93.16,93.3,93.14,93.27,67980.0,86.735,86.8654,86.7164,86.8375,67980.0
2019-09-30 12:20:00,93.27,93.36,93.24,93.34,83577.0,86.8375,86.9212,86.8095,86.9026,83577.0
2019-09-30 12:30:00,93.35,93.42,93.33,93.38,44692.0,86.9119,86.9771,86.8933,86.9399,44692.0
2019-09-30 12:40:00,93.39,93.47,93.36,93.43,99642.0,86.9492,87.0237,86.9212,86.9864,99642.0
2019-09-30 12:50:00,93.44,93.46,93.37,93.4,28280.0,86.9957,87.0144,86.9306,86.9585,28280.0
2019-09-30 13:00:00,93.41,93.46,93.37,93.42,67462.0,86.9678,87.0144,86.9306,86.9771,67462.0
2019-09-30 13:10:00,93.42,93.49,93.42,93.43,67673.0,86.9771,87.0423,86.9771,86.9864,67673.0
2019-09-30 13:20:00,93.45,93.45,93.23,93.27,111631.0,87.005,87.005,86.8002,86.8375,111631.0
2019-09-30 13:30:00,93.28,93.46,93.27,93.45,53591.0,86.8468,87.0144,86.8375,87.005,53591.0
2019-09-30 13:40:00,93.45,93.58,93.44,93.57,80756.0,87.005,87.1261,86.9957,87.1168,80756.0
2019-09-30 13:50:00,93.57,93.59,93.5,93.56,44094.0,87.1168,87.1354,87.0516,87.1075,44094.0
2019-09-30 14:00:00,93.56,93.66,93.55,93.66,52580.0,87.1075,87.2006,87.0981,87.2006,52580.0
2019-09-30 14:10:00,93.65,93.75,93.63,93.72,88603.0,87.1912,87.2844,87.1726,87.2564,88603.0
2019-09-30 14:20:00,93.73,93.81,93.72,93.76,62050.0,87.2657,87.3402,87.2564,87.2937,62050.0
2019-09-30 14:30:00,93.76,93.84,93.73,93.78,95418.0,87.2937,87.3681,87.2657,87.3123,95418.0
2019-09-30 14:40:00,93.78,93.93,93.78,93.93,86190.0,87.3123,87.4519,87.3123,87.4519,86190.0
2019-09-30 14:50:00,93.93,93.94,93.81,93.82,95264.0,87.4519,87.4612,87.3402,87.3495,95264.0
2019-09-30 15:00:00,93.83,93.89,93.75,93.85,168353.0,87.3588,87.4147,87.2844,87.3775,168353.0
2019-09-30 15:10:00,93.86,93.9,93.82,93.87,113295.0,87.3868,87.424,87.3495,87.3961,113295.0
2019-09-30 15:20:00,93.87,93.89,93.79,93.82,147810.0,87.3961,87.4147,87.3216,87.3495,147810.0
2019-09-30 15:30:00,93.81,93.87,93.78,93.85,206521.0,87.3402,87.3961,87.3123,87.3775,206521.0
2019-09-30 15:40:00,93.86,94.0,93.83,93.91,296920.0,87.3868,87.5171,87.3588,87.4333,296920.0
2019-09-30 15:50:00,93.9,94.08,93.87,93.91,928372.0,87.424,87.5916,87.3961,87.4333,928372.0
2019-10-01 09:30:00,94.2,94.75,93.95,94.0,480175.0,87.7033,88.2154,87.4706,87.5171,480175.0
2019-10-01 09:40:00,94.03,94.2,93.9,94.08,136939.0,87.545,87.7033,87.424,87.5916,136939.0
2019-10-01 09:50:00,94.08,94.09,93.46,93.53,168161.0,87.5916,87.6009,87.0144,87.0795,168161.0
2019-10-01 10:00:00,93.51,93.51,92.9,92.91,210996.0,87.0609,87.0609,86.493,86.5023,210996.0
2019-10-01 10:10:00,92.9,93.17,92.86,93.04,176473.0,86.493,86.7444,86.4557,86.6233,176473.0
2019-10-01 10:20:00,93.03,93.08,92.9,93.01,157750.0,86.614,86.6606,86.493,86.5954,157750.0
2019-10-01 10:30:00,93.05,93.29,92.94,93.26,117485.0,86.6326,86.8561,86.5302,86.8281,117485.0
2019-10-01 10:40:00,93.25,93.33,93.03,93.03,182300.0,86.8188,86.8933,86.614,86.614,182300.0
2019-10-01 10:50:00,93.05,93.1,92.9,92.95,86722.0,86.6326,86.6792,86.493,86.5395,86722.0
2019-10-01 11:00:00,92.97,93.0,92.72,92.9,98184.0,86.5581,86.5861,86.3254,86.493,98184.0
2019-10-01 11:10:00,92.9,92.9,92.69,92.76,74400.0,86.493,86.493,86.2975,86.3626,74400.0
2019-10-01 11:20:00,92.76,93.03,92.74,92.98,65274.0,86.3626,86.614,86.344,86.5675,65274.0
2019-10-01 11:30:00,92.98,93.02,92.78,92.8,46727.0,86.5675,86.6047,86.3813,86.3999,46727.0
2019-10-01 11:40:00,92.83,92.9,92.62,92.84,47149.0,86.4278,86.493,86.2323,86.4371,47149.0
2019-10-01 11:50:00,92.84,92.91,92.81,92.9,43814.0,86.4371,86.5023,86.4092,86.493,43814.0
2019-10-01 12:00:00,92.9,92.94,92.77,92.88,76166.0,86.493,86.5302,86.3719,86.4744,76166.0
2019-10-01 12:10:00,92.87,92.88,92.56,92.67,175033.0,86.465,86.4744,86.1764,86.2788,175033.0
2019-10-01 12:20:00,92.67,92.82,92.62,92.74,79555.0,86.2788,86.4185,86.2323,86.344,79555.0
2019-10-01 12:30:00,92.77,92.88,92.72,92.81,120075.0,86.3719,86.4744,86.3254,86.4092,120075.0
2019-10-01 12:40:00,92.8,92.97,92.74,92.74,72095.0,86.3999,86.5581,86.344,86.344,72095.0
2019-10-01 12:50:00,92.75,92.79,92.46,92.5,302592.0,86.3533,86.3906,86.0833,86.1206,302592.0
2019-10-01 13:00:00,92.48,92.59,92.24,92.48,287404.0,86.1019,86.2044,85.8785,86.1019,287404.0
2019-10-01 13:10:00,92.5,92.62,92.28,92.54,201820.0,86.1206,86.2323,85.9157,86.1578,201820.0
2019-10-01 13:20:00,92.55,92.58,92.47,92.47,63446.0,86.1671,86.195,86.0926,86.0926,63446.0
2019-10-01 13:30:00,92.47,92.53,92.39,92.41,88710.0,86.0926,86.1485,86.0181,86.0368,88710.0
2019-10-01 13:40:00,92.41,92.43,92.24,92.36,134085.0,86.0368,86.0554,85.8785,85.9902,134085.0
2019-10-01 13:50:00,92.38,92.41,92.22,92.23,80065.0,86.0088,86.0368,85.8599,85.8692,80065.0
2019-10-01 14:00:00,92.23,92.35,92.17,92.2,93782.0,85.8692,85.9809,85.8133,85.8413,93782.0
2019-10-01 14:10:00,92.21,92.29,92.11,92.11,61802.0,85.8506,85.925,85.7575,85.7575,61802.0
2019-10-01 14:20:00,92.1,92.21,92.1,92.19,115207.0,85.7481,85.8506,85.7481,85.8319,115207.0
2019-10-01 14:30:00,92.19,92.31,92.19,92.31,134417.0,85.8319,85.9437,85.8319,85.9437,134417.0
2019-10-01 14:40:00,92.31,92.39,92.22,92.26,155297.0,85.9437,86.0181,85.8599,85.8971,155297.0
2019-10-01 14:50:00,92.26,92.27,92.12,92.18,108772.0,85.8971,85.9064,85.7668,85.8226,108772.0
2019-10-01 15:00:00,92.17,92.28,92.15,92.22,188362.0,85.8133,85.9157,85.7947,85.8599,188362.0
2019-10-01 15:10:00,92.21,92.25,92.12,92.2,119828.0,85.8506,85.8878,85.7668,85.8413,119828.0
2019-10-01 15:20:00,92.21,92.43,92.18,92.4,228970.0,85.8506,86.0554,85.8226,86.0275,228970.0
2019-10-01 15:30:00,92.39,92.39,92.23,92.26,166113.0,86.0181,86.0181,85.8692,85.8971,166113.0
2019-10-01 15:40:00,92.26,92.27,92.06,92.22,294231.0,85.8971,85.9064,85.7109,85.8599,294231.0
2019-10-01 15:50:00,92.22,92.33,92.18,92.27,583652.0,85.8599,85.9623,85.8226,85.9064,583652.0
2019-10-02 09:30:00,91.47,91.84,91.13,91.38,426767.0,85.1616,85.5061,84.845,85.0778,426767.0
2019-10-02 09:40:00,91.37,91.66,91.09,91.22,220988.0,85.0685,85.3385,84.8078,84.9288,220988.0
2019-10-02 09:50:00,91.2,91.31,91.05,91.27,144064.0,84.9102,85.0126,84.7706,84.9754,144064.0
2019-10-02 10:00:00,91.25,91.25,90.94,91.05,184897.0,84.9568,84.9568,84.6681,84.7706,184897.0
2019-10-02 10:10:00,91.04,91.4,91.01,91.35,226338.0,84.7613,85.0964,84.7333,85.0499,226338.0
2019-10-02 10:20:00,91.36,91.56,91.27,91.45,173288.0,85.0592,85.2454,84.9754,85.143,173288.0
2019-10-02 10:30:00,91.44,91.48,90.95,90.96,156319.0,85.1337,85.1709,84.6775,84.6868,156319.0
2019-10-02 10:40:00,90.96,91.09,90.81,91.0,141714.0,84.6868,84.8078,84.5471,84.724,141714.0
2019-10-02 10:50:00,90.99,91.22,90.97,91.06,168800.0,84.7147,84.9288,84.6961,84.7799,168800.0
2019-10-02 11:00:00,91.06,91.27,91.01,91.24,109634.0,84.7799,84.9754,84.7333,84.9475,109634.0
2019-10-02 11:10:00,91.24,91.25,90.94,91.06,74446.0,84.9475,84.9568,84.6681,84.7799,74446.0
2019-10-02 11:20:00,91.08,91.13,90.91,90.93,87523.0,84.7985,84.845,84.6402,84.6588,87523.0
2019-10-02 11:30:00,90.95,90.96,90.68,90.91,138562.0,84.6775,84.6868,84.4261,84.6402,138562.0
2019-10-02 11:40:00,90.91,91.0,90.9,90.94,52290.0,84.6402,84.724,84.6309,84.6681,52290.0
2019-10-02 11:50:00,90.94,91.17,90.88,91.02,107577.0,84.6681,84.8823,84.6123,84.7426,107577.0
2019-10-02 12:00:00,91.0,91.15,90.89,91.08,55925.0,84.724,84.8637,84.6216,84.7985,55925.0
2019-10-02 12:10:00,91.09,91.11,90.93,91.01,44400.0,84.8078,84.8264,84.6588,84.7333,44400.0
2019-10-02 12:20:00,91.02,91.35,91.02,91.29,96215.0,84.7426,85.0499,84.7426,84.994,96215.0
2019-10-02 12:30:00,91.3,91.34,91.17,91.2,85214.0,85.0033,85.0406,84.8823,84.9102,85214.0
2019-10-02 12:40:00,91.21,91.24,91.07,91.09,62010.0,84.9195,84.9475,84.7892,84.8078,62010.0
2019-10-02 12:50:00,91.09,91.09,90.85,90.98,67478.0,84.8078,84.8078,84.5844,84.7054,67478.0
2019-10-02 13:00:00,90.97,91.04,90.9,90.95,95627.0,84.6961,84.7613,84.6309,84.6775,95627.0
2019-10-02 13:10:00,90.95,91.08,90.8,90.85,99199.0,84.6775,84.7985,84.5378,84.5844,99199.0
2019-10-02 13:20:00,90.85,90.86,90.71,90.73,141871.0,84.5844,84.5937,84.454,84.4726,141871.0
2019-10-02 13:30:00,90.73,90.76,90.61,90.68,89465.0,84.4726,84.5006,84.3609,84.4261,89465.0
2019-10-02 13:40:00,90.67,90.74,90.64,90.66,71212.0,84.4168,84.4819,84.3888,84.4075,71212.0
2019-10-02 13:50:00,90.65,90.79,90.61,90.72,65333.0,84.3981,84.5285,84.3609,84.4633,65333.0
2019-10-02 14:00:00,90.71,90.83,90.57,90.75,89201.0,84.454,84.5657,84.3237,84.4913,89201.0
2019-10-02 14:10:00,90.77,90.88,90.74,90.85,51453.0,84.5099,84.6123,84.4819,84.5844,51453.0
2019-10-02 14:20:00,90.86,90.93,90.82,90.87,109947.0,84.5937,84.6588,84.5564,84.603,109947.0
2019-10-02 14:30:00,90.88,90.95,90.81,90.92,73163.0,84.6123,84.6775,84.5471,84.6495,73163.0
2019-10-02 14:40:00,90.93,91.26,90.9,91.25,56890.0,84.6588,84.9661,84.6309,84.9568,56890.0
2019-10-02 14:50:00,91.26,91.55,91.24,91.55,141416.0,84.9661,85.2361,84.9475,85.2361,141416.0
2019-10-02 15:00:00,91.55,91.58,91.29,91.34,84358.0,85.2361,85.264,84.994,85.0406,84358.0
2019-10-02 15:10:00,91.36,91.71,91.36,91.7,139711.0,85.0592,85.385,85.0592,85.3757,139711.0
2019-10-02 15:20:00,91.7,91.81,91.66,91.72,108433.0,85.3757,85.4781,85.3385,85.3944,108433.0
2019-10-02 15:30:00,91.71,91.79,91.57,91.62,117644.0,85.385,85.4595,85.2547,85.3013,117644.0
2019-10-02 15:40:00,91.61,91.78,91.51,91.54,199810.0,85.2919,85.4502,85.1988,85.2268,199810.0
2019-10-02 15:50:00,91.53,91.55,91.38,91.51,438509.0,85.2175,85.2361,85.0778,85.1988,438509.0
2019-10-03 09:30:00,91.31,92.0,91.18,91.6,280340.0,85.0126,85.655,84.8916,85.2826,280340.0
2019-10-03 09:40:00,91.55,91.74,91.41,91.53,100858.0,85.2361,85.413,85.1057,85.2175,100858.0
2019-10-03 09:50:00,91.53,91.8,91.4,91.76,99386.0,85.2175,85.4688,85.0964,85.4316,99386.0
2019-10-03 10:00:00,91.71,91.75,90.43,90.54,153171.0,85.385,85.4223,84.1933,84.2957,153171.0
2019-10-03 10:10:00,90.55,90.95,90.35,90.92,95983.0,84.305,84.6775,84.1188,84.6495,95983.0
2019-10-03 10:20:00,90.94,91.45,90.87,91.28,122328.0,84.6681,85.143,84.603,84.9847,122328.0
2019-10-03 10:30:00,91.28,91.44,91.16,91.3,89251.0,84.9847,85.1337,84.873,85.0033,89251.0
2019-10-03 10:40:00,91.27,91.27,90.96,91.06,115914.0,84.9754,84.9754,84.6868,84.7799,115914.0
2019-10-03 10:50:00,91.07,91.3,90.89,91.28,85930.0,84.7892,85.0033,84.6216,84.9847,85930.0
2019-10-03 11:00:00,91.24,91.87,91.16,91.87,108090.0,84.9475,85.534,84.873,85.534,108090.0
2019-10-03 11:10:00,91.84,92.05,91.76,91.98,119223.0,85.5061,85.7016,85.4316,85.6364,119223.0
2019-10-03 11:20:00,92.02,92.03,91.73,91.94,60802.0,85.6737,85.683,85.4037,85.5992,60802.0
2019-10-03 11:30:00,91.96,91.98,91.68,91.77,79286.0,85.6178,85.6364,85.3571,85.4409,79286.0
2019-10-03 11:40:00,91.79,92.02,91.77,91.86,51740.0,85.4595,85.6737,85.4409,85.5247,51740.0
2019-10-03 11:50:00,91.86,91.97,91.8,91.94,69403.0,85.5247,85.6271,85.4688,85.5992,69403.0
2019-10-03 12:00:00,91.94,92.05,91.88,91.92,72798.0,85.5992,85.7016,85.5433,85.5806,72798.0
2019-10-03 12:10:00,91.93,92.06,91.86,91.91,80395.0,85.5899,85.7109,85.5247,85.5713,80395.0
2019-10-03 12:20:00,91.92,92.18,91.91,92.1,57168.0,85.5806,85.8226,85.5713,85.7481,57168.0
2019-10-03 12:30:00,92.09,92.21,92.07,92.2,63644.0,85.7388,85.8506,85.7202,85.8413,63644.0
2019-10-03 12:40:00,92.2,92.27,92.15,92.2,38054.0,85.8413,85.9064,85.7947,85.8413,38054.0
2019-10-03 12:50:00,92.2,92.29,92.16,92.18,55554.0,85.8413,85.925,85.804,85.8226,55554.0
2019-10-03 13:00:00,92.2,92.27,92.05,92.06,38055.0,85.8413,85.9064,85.7016,85.7109,38055.0
2019-10-03 13:10:00,92.06,92.13,92.04,92.08,37019.0,85.7109,85.7761,85.6923,85.7295,37019.0
2019-10-03 13:20:00,92.07,92.16,92.06,92.1,100291.0,85.7202,85.804,85.7109,85.7481,100291.0
2019-10-03 13:30:00,92.1,92.11,91.98,92.08,59473.0,85.7481,85.7575,85.6364,85.7295,59473.0
2019-10-03 13:40:00,92.09,92.32,92.09,92.26,61316.0,85.7388,85.953,85.7388,85.8971,61316.0
2019-10-03 13:50:00,92.26,92.27,92.08,92.16,81700.0,85.8971,85.9064,85.7295,85.804,81700.0
2019-10-03 14:00:00,92.18,92.19,92.0,92.01,79657.0,85.8226,85.8319,85.655,85.6644,79657.0
2019-10-03 14:10:00,92.01,92.09,91.93,92.08,110606.0,85.6644,85.7388,85.5899,85.7295,110606.0
2019-10-03 14:20:00,92.08,92.2,92.08,92.17,43096.0,85.7295,85.8413,85.7295,85.8133,43096.0
2019-10-03 14:30:00,92.17,92.19,91.95,91.98,63279.0,85.8133,85.8319,85.6085,85.6364,63279.0
2019-10-03 14:40:00,91.98,92.07,91.98,92.03,79124.0,85.6364,85.7202,85.6364,85.683,79124.0
2019-10-03 14:50:00,92.03,92.06,91.91,91.93,63943.0,85.683,85.7109,85.5713,85.5899,63943.0
2019-10-03 15:00:00,91.93,91.96,91.85,91.89,91239.0,85.5899,85.6178,85.5154,85.5526,91239.0
2019-10-03 15:10:00,91.9,91.97,91.82,91.88,84635.0,85.5619,85.6271,85.4875,85.5433,84635.0
2019-10-03 15:20:00,91.88,91.92,91.79,91.88,82862.0,85.5433,85.5806,85.4595,85.5433,82862.0
2019-10-03 15:30:00,91.88,91.93,91.82,91.88,161863.0,85.5433,85.5899,85.4875,85.5433,161863.0
2019-10-03 15:40:00,91.89,92.03,91.86,91.86,163978.0,85.5526,85.683,85.5247,85.5247,163978.0
2019-10-03 15:50:00,91.84,92.24,91.74,92.22,368781.0,85.5061,85.8785,85.413,85.8599,368781.0
2019-10-04 09:30:00,92.22,92.46,92.0,92.45,199548.0,85.8599,86.0833,85.655,86.074,199548.0
2019-10-04 09:40:00,92.45,92.64,92.43,92.48,111156.0,86.074,86.2509,86.0554,86.1019,111156.0
2019-10-04 09:50:00,92.49,92.64,92.3,92.6,96943.0,86.1113,86.2509,85.9344,86.2137,96943.0
2019-10-04 10:00:00,92.6,92.66,92.48,92.48,118822.0,86.2137,86.2695,86.1019,86.1019,118822.0
2019-10-04 10:10:00,92.47,92.47,92.23,92.38,72593.0,86.0926,86.0926,85.8692,86.0088,72593.0
2019-10-04 10:20:00,92.37,92.41,92.1,92.11,72209.0,85.9995,86.0368,85.7481,85.7575,72209.0
2019-10-04 10:30:00,92.11,92.16,91.93,92.03,100259.0,85.7575,85.804,85.5899,85.683,100259.0
2019-10-04 10:40:00,92.0,92.18,91.99,92.06,68020.0,85.655,85.8226,85.6457,85.7109,68020.0
2019-10-04 10:50:00,92.05,92.15,92.01,92.07,67188.0,85.7016,85.7947,85.6644,85.7202,67188.0
2019-10-04 11:00:00,92.07,92.17,91.97,92.12,89028.0,85.7202,85.8133,85.6271,85.7668,89028.0
2019-10-04 11:10:00,92.12,92.23,92.11,92.19,50324.0,85.7668,85.8692,85.7575,85.8319,50324.0
2019-10-04 11:20:00,92.19,92.26,92.09,92.24,58636.0,85.8319,85.8971,85.7388,85.8785,58636.0
2019-10-04 11:30:00,92.24,92.46,92.23,92.43,86690.0,85.8785,86.0833,85.8692,86.0554,86690.0
2019-10-04 11:40:00,92.44,92.49,92.3,92.41,56843.0,86.0647,86.1113,85.9344,86.0368,56843.0
2019-10-04 11:50:00,92.41,92.44,92.24,92.3,53290.0,86.0368,86.0647,85.8785,85.9344,53290.0
2019-10-04 12:00:00,92.3,92.57,92.26,92.56,79313.0,85.9344,86.1857,85.8971,86.1764,79313.0
2019-10-04 12:10:00,92.55,92.58,92.45,92.48,69664.0,86.1671,86.195,86.074,86.1019,69664.0
2019-10-04 12:20:00,92.48,92.6,92.43,92.55,123185.0,86.1019,86.2137,86.0554,86.1671,123185.0
2019-10-04 12:30:00,92.54,92.73,92.47,92.68,120050.0,86.1578,86.3347,86.0926,86.2881,120050.0
2019-10-04 12:40:00,92.67,92.67,92.53,92.62,51968.0,86.2788,86.2788,86.1485,86.2323,51968.0
2019-10-04 12:50:00,92.62,92.62,92.52,92.52,42768.0,86.2323,86.2323,86.1392,86.1392,42768.0
2019-10-04 13:00:00,92.52,92.56,92.42,92.52,45506.0,86.1392,86.1764,86.0461,86.1392,45506.0
2019-10-04 13:10:00,92.52,92.58,92.51,92.57,37511.0,86.1392,86.195,86.1299,86.1857,37511.0
2019-10-04 13:20:00,92.57,92.69,92.54,92.69,30627.0,86.1857,86.2975,86.1578,86.2975,30627.0
2019-10-04 13:30:00,92.7,92.74,92.64,92.66,30108.0,86.3068,86.344,86.2509,86.2695,30108.0
2019-10-04 13:40:00,92.65,92.79,92.65,92.71,84330.0,86.2602,86.3906,86.2602,86.3161,84330.0
2019-10-04 13:50:00,92.71,92.98,92.69,92.89,52632.0,86.3161,86.5675,86.2975,86.4837,52632.0
2019-10-04 14:00:00,92.89,92.91,92.83,92.88,31467.0,86.4837,86.5023,86.4278,86.4744,31467.0
2019-10-04 14:10:00,92.89,92.93,92.8,92.87,63088.0,86.4837,86.5209,86.3999,86.465,63088.0
2019-10-04 14:20:00,92.87,92.9,92.78,92.81,44199.0,86.465,86.493,86.3813,86.4092,44199.0
2019-10-04 14:30:00,92.81,92.94,92.81,92.9,67267.0,86.4092,86.5302,86.4092,86.493,67267.0
2019-10-04 14:40:00,92.9,92.92,92.83,92.83,37315.0,86.493,86.5116,86.4278,86.4278,37315.0
2019-10-04 14:50:00,92.82,92.82,92.74,92.75,37832.0,86.4185,86.4185,86.344,86.3533,37832.0
2019-10-04 15:00:00,92.76,92.86,92.72,92.86,40116.0,86.3626,86.4557,86.3254,86.4557,40116.0
2019-10-04 15:10:00,92.85,92.87,92.76,92.83,46532.0,86.4464,86.465,86.3626,86.4278,46532.0
2019-10-04 15:20:00,92.83,92.95,92.78,92.9,54636.0,86.4278,86.5395,86.3813,86.493,54636.0
2019-10-04 15:30:00,92.9,93.02,92.9,92.93,110839.0,86.493,86.6047,86.493,86.5209,110839.0
2019-10-04 15:40:00,92.93,93.09,92.88,93.05,137204.0,86.5209,86.6699,86.4744,86.6326,137204.0
2019-10-04 15:50:00,93.05,93.17,92.98,93.05,400690.0,86.6326,86.7444,86.5675,86.6326,400690.0
2019-10-07 09:30:00,92.5,92.9,92.4,92.8,323465.0,86.1206,86.493,86.0275,86.3999,323465.0
2019-10-07 09:40:00,92.78,92.96,92.68,92.91,131135.0,86.3813,86.5488,86.2881,86.5023,131135.0
2019-10-07 09:50:00,92.9,93.08,92.83,93.02,230849.0,86.493,86.6606,86.4278,86.6047,230849.0
2019-10-07 10:00:00,93.04,93.19,92.87,93.14,84050.0,86.6233,86.763,86.465,86.7164,84050.0
2019-10-07 10:10:00,93.17,93.33,93.13,93.15,121383.0,86.7444,86.8933,86.7071,86.7257,121383.0
2019-10-07 10:20:00,93.15,93.24,93.1,93.21,43694.0,86.7257,86.8095,86.6792,86.7816,43694.0
2019-10-07 10:30:00,93.2,93.23,92.98,93.01,36841.0,86.7723,86.8002,86.5675,86.5954,36841.0
2019-10-07 10:40:00,93.02,93.33,93.01,93.32,197044.0,86.6047,86.8933,86.5954,86.884,197044.0
2019-10-07 10:50:00,93.33,93.45,93.3,93.31,142327.0,86.8933,87.005,86.8654,86.8747,142327.0
2019-10-07 11:00:00,93.31,93.42,93.28,93.38,106259.0,86.8747,86.9771,86.8468,86.9399,106259.0
2019-10-07 11:10:00,93.38,93.42,93.28,93.29,55078.0,86.9399,86.9771,86.8468,86.8561,55078.0
2019-10-07 11:20:00,93.33,93.34,93.04,93.1,153240.0,86.8933,86.9026,86.6233,86.6792,153240.0
2019-10-07 11:30:00,93.11,93.28,93.09,93.27,58898.0,86.6885,86.8468,86.6699,86.8375,58898.0
2019-10-07 11:40:00,93.26,93.39,93.21,93.31,51739.0,86.8281,86.9492,86.7816,86.8747,51739.0
2019-10-07 11:50:00,93.31,93.34,93.23,93.29,51438.0,86.8747,86.9026,86.8002,86.8561,51438.0
2019-10-07 12:00:00,93.29,93.3,93.1,93.12,41115.0,86.8561,86.8654,86.6792,86.6978,41115.0
2019-10-07 12:10:00,93.13,93.27,93.11,93.22,54541.0,86.7071,86.8375,86.6885,86.7909,54541.0
2019-10-07 12:20:00,93.22,93.25,93.1,93.14,34659.0,86.7909,86.8188,86.6792,86.7164,34659.0
2019-10-07 12:30:00,93.15,93.19,93.1,93.19,24506.0,86.7257,86.763,86.6792,86.763,24506.0
2019-10-07 12:40:00,93.2,93.34,93.19,93.34,28048.0,86.7723,86.9026,86.763,86.9026,28048.0
2019-10-07 12:50:00,93.35,93.38,93.31,93.31,52539.0,86.9119,86.9399,86.8747,86.8747,52539.0
2019-10-07 13:00:00,93.32,93.49,93.3,93.33,72689.0,86.884,87.0423,86.8654,86.8933,72689.0
2019-10-07 13:10:00,93.35,93.46,93.32,93.45,34545.0,86.9119,87.0144,86.884,87.005,34545.0
2019-10-07 13:20:00,93.45,93.57,93.44,93.51,117354.0,87.005,87.1168,86.9957,87.0609,117354.0
2019-10-07 13:30:00,93.5,93.86,93.49,93.81,111746.0,87.0516,87.3868,87.0423,87.3402,111746.0
2019-10-07 13:40:00,93.81,93.92,93.67,93.76,77780.0,87.3402,87.4426,87.2099,87.2937,77780.0
2019-10-07 13:50:00,93.76,93.85,93.74,93.83,47925.0,87.2937,87.3775,87.275,87.3588,47925.0
2019-10-07 14:00:00,93.84,93.84,93.55,93.61,92227.0,87.3681,87.3681,87.0981,87.154,92227.0
2019-10-07 14:10:00,93.59,93.6,93.45,93.49,42314.0,87.1354,87.1447,87.005,87.0423,42314.0
2019-10-07 14:20:00,93.48,93.49,93.4,93.44,33451.0,87.033,87.0423,86.9585,86.9957,33451.0
2019-10-07 14:30:00,93.44,93.44,93.21,93.31,63740.0,86.9957,86.9957,86.7816,86.8747,63740.0
2019-10-07 14:40:00,93.29,93.37,93.23,93.27,50441.0,86.8561,86.9306,86.8002,86.8375,50441.0
2019-10-07 14:50:00,93.24,93.37,93.13,93.36,76098.0,86.8095,86.9306,86.7071,86.9212,76098.0
2019-10-07 15:00:00,93.34,93.34,93.21,93.26,35130.0,86.9026,86.9026,86.7816,86.8281,35130.0
2019-10-07 15:10:00,93.25,93.33,93.17,93.33,70329.0,86.8188,86.8933,86.7444,86.8933,70329.0
2019-10-07 15:20:00,93.32,93.42,93.22,93.39,57198.0,86.884,86.9771,86.7909,86.9492,57198.0
2019-10-07 15:30:00,93.4,93.41,93.16,93.23,64729.0,86.9585,86.9678,86.735,86.8002,64729.0
2019-10-07 15:40:00,93.23,93.28,93.13,93.21,86401.0,86.8002,86.8468,86.7071,86.7816,86401.0
2019-10-07 15:50:00,93.21,93.28,93.07,93.16,425100.0,86.7816,86.8468,86.6512,86.735,425100.0
2019-10-08 09:30:00,90.45,91.5,90.41,91.44,805770.0,84.2119,85.1895,84.1747,85.1337,805770.0
2019-10-08 09:40:00,91.4,91.89,91.3,91.61,424839.0,85.0964,85.5526,85.0033,85.2919,424839.0
2019-10-08 09:50:00,91.62,91.79,91.47,91.58,257675.0,85.3013,85.4595,85.1616,85.264,257675.0
2019-10-08 10:00:00,91.6,91.64,91.31,91.55,174066.0,85.2826,85.3199,85.0126,85.2361,174066.0
2019-10-08 10:10:00,91.56,91.86,91.35,91.82,213321.0,85.2454,85.5247,85.0499,85.4875,213321.0
2019-10-08 10:20:00,91.83,91.91,91.48,91.62,285025.0,85.4968,85.5713,85.1709,85.3013,285025.0
2019-10-08 10:30:00,91.61,91.91,91.59,91.88,145696.0,85.2919,85.5713,85.2733,85.5433,145696.0
2019-10-08 10:40:00,91.88,91.99,91.58,91.67,111763.0,85.5433,85.6457,85.264,85.3478,111763.0
2019-10-08 10:50:00,91.68,91.96,91.59,91.94,98318.0,85.3571,85.6178,85.2733,85.5992,98318.0
2019-10-08 11:00:00,91.94,91.95,91.68,91.77,83278.0,85.5992,85.6085,85.3571,85.4409,83278.0
2019-10-08 11:10:00,91.76,91.92,91.72,91.8,55037.0,85.4316,85.5806,85.3944,85.4688,55037.0
2019-10-08 11:20:00,91.79,91.8,91.55,91.58,100508.0,85.4595,85.4688,85.2361,85.264,100508.0
2019-10-08 11:30:00,91.57,91.65,91.38,91.6,87857.0,85.2547,85.3292,85.0778,85.2826,87857.0
2019-10-08 11:40:00,91.61,91.76,91.58,91.66,60058.0,85.2919,85.4316,85.264,85.3385,60058.0
2019-10-08 11:50:00,91.68,92.06,91.67,92.02,87487.0,85.3571,85.7109,85.3478,85.6737,87487.0
2019-10-08 12:00:00,91.99,92.05,91.88,91.96,43944.0,85.6457,85.7016,85.5433,85.6178,43944.0
2019-10-08 12:10:00,91.95,92.1,91.89,91.95,102829.0,85.6085,85.7481,85.5526,85.6085,102829.0
2019-10-08 12:20:00,91.98,92.15,91.97,92.15,91679.0,85.6364,85.7947,85.6271,85.7947,91679.0
2019-10-08 12:30:00,92.16,92.2,92.05,92.05,43440.0,85.804,85.8413,85.7016,85.7016,43440.0
2019-10-08 12:40:00,92.07,92.59,92.04,92.33,108997.0,85.7202,86.2044,85.6923,85.9623,108997.0
2019-10-08 12:50:00,92.34,92.42,92.31,92.38,56570.0,85.9716,86.0461,85.9437,86.0088,56570.0
2019-10-08 13:00:00,92.38,92.46,92.21,92.27,75564.0,86.0088,86.0833,85.8506,85.9064,75564.0
2019-10-08 13:10:00,92.26,92.33,92.2,92.33,60089.0,85.8971,85.9623,85.8413,85.9623,60089.0
2019-10-08 13:20:00,92.32,92.49,92.3,92.44,55941.0,85.953,86.1113,85.9344,86.0647,55941.0
2019-10-08 13:30:00,92.43,92.44,92.21,92.3,47523.0,86.0554,86.0647,85.8506,85.9344,47523.0
2019-10-08 13:40:00,92.3,92.41,92.27,92.37,43066.0,85.9344,86.0368,85.9064,85.9995,43066.0
2019-10-08 13:50:00,92.38,92.42,92.26,92.3,78812.0,86.0088,86.0461,85.8971,85.9344,78812.0
2019-10-08 14:00:00,92.31,92.46,92.2,92.43,55001.0,85.9437,86.0833,85.8413,86.0554,55001.0
2019-10-08 14:10:00,92.4,92.42,92.33,92.39,54028.0,86.0275,86.0461,85.9623,86.0181,54028.0
2019-10-08 14:20:00,92.39,92.53,92.34,92.44,52242.0,86.0181,86.1485,85.9716,86.0647,52242.0
2019-10-08 14:30:00,92.43,92.67,92.42,92.54,48380.0,86.0554,86.2788,86.0461,86.1578,48380.0
2019-10-08 14:40:00,92.54,92.68,92.42,92.65,52188.0,86.1578,86.2881,86.0461,86.2602,52188.0
2019-10-08 14:50:00,92.67,92.71,92.0,92.35,134335.0,86.2788,86.3161,85.655,85.9809,134335.0
2019-10-08 15:00:00,92.34,92.53,92.17,92.25,88561.0,85.9716,86.1485,85.8133,85.8878,88561.0
2019-10-08 15:10:00,92.27,92.27,92.03,92.2,57399.0,85.9064,85.9064,85.683,85.8413,57399.0
2019-10-08 15:20:00,92.22,92.33,92.18,92.22,75460.0,85.8599,85.9623,85.8226,85.8599,75460.0
2019-10-08 15:30:00,92.22,92.31,91.78,91.84,124313.0,85.8599,85.9437,85.4502,85.5061,124313.0
2019-10-08 15:40:00,91.84,91.89,91.68,91.81,193375.0,85.5061,85.5526,85.3571,85.4781,193375.0
2019-10-08 15:50:00,91.79,91.92,91.65,91.74,479167.0,85.4595,85.5806,85.3292,85.413,479167.0
2019-10-09 09:30:00,92.41,92.57,91.97,92.25,286628.0,86.0368,86.1857,85.6271,85.8878,286628.0
2019-10-09 09:40:00,92.27,92.33,92.1,92.14,294651.0,85.9064,85.9623,85.7481,85.7854,294651.0
2019-10-09 09:50:00,92.17,92.45,91.88,92.34,196717.0,85.8133,86.074,85.5433,85.9716,196717.0
2019-10-09 10:00:00,92.36,92.6,92.03,92.06,86782.0,85.9902,86.2137,85.683,85.7109,86782.0
2019-10-09 10:10:00,92.07,92.23,91.98,92.23,65452.0,85.7202,85.8692,85.6364,85.8692,65452.0
2019-10-09 10:20:00,92.23,92.42,92.1,92.34,166575.0,85.8692,86.0461,85.7481,85.9716,166575.0
2019-10-09 10:30:00,92.34,92.48,92.25,92.3,39245.0,85.9716,86.1019,85.8878,85.9344,39245.0
2019-10-09 10:40:00,92.3,92.39,92.26,92.35,51426.0,85.9344,86.0181,85.8971,85.9809,51426.0
2019-10-09 10:50:00,92.34,92.34,92.18,92.24,60413.0,85.9716,85.9716,85.8226,85.8785,60413.0
2019-10-09 11:00:00,92.26,92.3,92.02,92.08,261003.0,85.8971,85.9344,85.6737,85.7295,261003.0
2019-10-09 11:10:00,92.06,92.07,91.82,92.02,65757.0,85.7109,85.7202,85.4875,85.6737,65757.0
2019-10-09 11:20:00,92.02,92.19,92.0,92.12,97505.0,85.6737,85.8319,85.655,85.7668,97505.0
2019-10-09 11:30:00,92.11,92.49,92.1,92.44,47334.0,85.7575,86.1113,85.7481,86.0647,47334.0
2019-10-09 11:40:00,92.43,92.5,92.37,92.39,74799.0,86.0554,86.1206,85.9995,86.0181,74799.0
2019-10-09 11:50:00,92.39,92.43,92.29,92.33,79209.0,86.0181,86.0554,85.925,85.9623,79209.0
2019-10-09 12:00:00,92.34,92.55,92.33,92.54,104146.0,85.9716,86.1671,85.9623,86.1578,104146.0
2019-10-09 12:10:00,92.53,92.77,92.52,92.67,149277.0,86.1485,86.3719,86.1392,86.2788,149277.0
2019-10-09 12:20:00,92.69,92.81,92.69,92.77,57263.0,86.2975,86.4092,86.2975,86.3719,57263.0
2019-10-09 12:30:00,92.78,92.87,92.74,92.77,40082.0,86.3813,86.465,86.344,86.3719,40082.0
2019-10-09 12:40:00,92.76,92.8,92.75,92.79,41804.0,86.3626,86.3999,86.3533,86.3906,41804.0
2019-10-09 12:50:00,92.79,92.84,92.74,92.84,120556.0,86.3906,86.4371,86.344,86.4371,120556.0
2019-10-09 13:00:00,92.85,93.05,92.72,92.75,92756.0,86.4464,86.6326,86.3254,86.3533,92756.0
2019-10-09 13:10:00,92.72,92.74,92.42,92.49,168997.0,86.3254,86.344,86.0461,86.1113,168997.0
2019-10-09 13:20:00,92.47,92.62,92.47,92.61,43515.0,86.0926,86.2323,86.0926,86.223,43515.0
2019-10-09 13:30:00,92.61,92.71,92.56,92.7,36470.0,86.223,86.3161,86.1764,86.3068,36470.0
2019-10-09 13:40:00,92.7,92.72,92.58,92.71,41721.0,86.3068,86.3254,86.195,86.3161,41721.0
2019-10-09 13:50:00,92.7,92.77,92.69,92.76,36142.0,86.3068,86.3719,86.2975,86.3626,36142.0
2019-10-09 14:00:00,92.74,92.78,92.64,92.7,51945.0,86.344,86.3813,86.2509,86.3068,51945.0
2019-10-09 14:10:00,92.72,92.8,92.69,92.75,44744.0,86.3254,86.3999,86.2975,86.3533,44744.0
2019-10-09 14:20:00,92.74,92.76,92.58,92.58,69159.0,86.344,86.3626,86.195,86.195,69159.0
2019-10-09 14:30:00,92.6,92.62,92.54,92.58,59236.0,86.2137,86.2323,86.1578,86.195,59236.0
2019-10-09 14:40:00,92.59,92.61,92.52,92.54,34082.0,86.2044,86.223,86.1392,86.1578,34082.0
2019-10-09 14:50:00,92.55,92.71,92.55,92.67,81365.0,86.1671,86.3161,86.1671,86.2788,81365.0
2019-10-09 15:00:00,92.66,92.73,92.64,92.72,47673.0,86.2695,86.3347,86.2509,86.3254,47673.0
2019-10-09 15:10:00,92.71,92.71,92.64,92.7,55907.0,86.3161,86.3161,86.2509,86.3068,55907.0
2019-10-09 15:20:00,92.69,92.74,92.63,92.74,53921.0,86.2975,86.344,86.2416,86.344,53921.0
2019-10-09 15:30:00,92.74,92.9,92.74,92.89,71538.0,86.344,86.493,86.344,86.4837,71538.0
2019-10-09 15:40:00,92.89,92.89,92.53,92.65,193392.0,86.4837,86.4837,86.1485,86.2602,193392.0
2019-10-09 15:50:00,92.64,92.69,92.47,92.5,367251.0,86.2509,86.2975,86.0926,86.1206,367251.0
2019-10-10 09:30:00,93.5,93.5,93.02,93.12,266925.0,87.0516,87.0516,86.6047,86.6978,266925.0
2019-10-10 09:40:00,93.11,93.18,92.83,93.11,174188.0,86.6885,86.7537,86.4278,86.6885,174188.0
2019-10-10 09:50:00,93.09,93.43,92.95,93.25,110441.0,86.6699,86.9864,86.5395,86.8188,110441.0
2019-10-10 10:00:00,93.3,93.35,92.98,93.09,169428.0,86.8654,86.9119,86.5675,86.6699,169428.0
2019-10-10 10:10:00,93.08,93.15,92.94,93.05,134536.0,86.6606,86.7257,86.5302,86.6326,134536.0
2019-10-10 10:20:00,93.07,93.15,92.85,92.86,91732.0,86.6512,86.7257,86.4464,86.4557,91732.0
2019-10-10 10:30:00,92.86,93.1,92.85,93.0,109176.0,86.4557,86.6792,86.4464,86.5861,109176.0
2019-10-10 10:40:00,93.02,93.05,92.92,92.96,73658.0,86.6047,86.6326,86.5116,86.5488,73658.0
2019-10-10 10:50:00,92.95,92.95,92.79,92.85,113547.0,86.5395,86.5395,86.3906,86.4464,113547.0
2019-10-10 11:00:00,92.85,93.33,92.82,93.16,94320.0,86.4464,86.8933,86.4185,86.735,94320.0
2019-10-10 11:10:00,93.16,93.38,93.16,93.31,106608.0,86.735,86.9399,86.735,86.8747,106608.0
2019-10-10 11:20:00,93.3,93.46,93.19,93.27,87548.0,86.8654,87.0144,86.763,86.8375,87548.0
2019-10-10 11:30:00,93.28,93.32,93.09,93.16,123474.0,86.8468,86.884,86.6699,86.735,123474.0
2019-10-10 11:40:00,93.18,93.4,93.17,93.34,36997.0,86.7537,86.9585,86.7444,86.9026,36997.0
2019-10-10 11:50:00,93.34,93.35,93.2,93.3,73577.0,86.9026,86.9119,86.7723,86.8654,73577.0
2019-10-10 12:00:00,93.3,93.4,93.24,93.24,58586.0,86.8654,86.9585,86.8095,86.8095,58586.0
2019-10-10 12:10:00,93.21,93.29,93.21,93.27,163025.0,86.7816,86.8561,86.7816,86.8375,163025.0
2019-10-10 12:20:00,93.27,93.3,93.12,93.13,97096.0,86.8375,86.8654,86.6978,86.7071,97096.0
2019-10-10 12:30:00,93.12,93.14,92.93,93.1,77940.0,86.6978,86.7164,86.5209,86.6792,77940.0
2019-10-10 12:40:00,93.1,93.11,92.96,93.08,39102.0,86.6792,86.6885,86.5488,86.6606,39102.0
2019-10-10 12:50:00,93.09,93.2,93.03,93.15,59833.0,86.6699,86.7723,86.614,86.7257,59833.0
2019-10-10 13:00:00,93.15,93.31,93.1,93.26,57720.0,86.7257,86.8747,86.6792,86.8281,57720.0
2019-10-10 13:10:00,93.25,93.36,93.13,93.2,90535.0,86.8188,86.9212,86.7071,86.7723,90535.0
2019-10-10 13:20:00,93.2,93.29,93.15,93.28,50359.0,86.7723,86.8561,86.7257,86.8468,50359.0
2019-10-10 13:30:00,93.28,93.28,93.13,93.23,42672.0,86.8468,86.8468,86.7071,86.8002,42672.0
2019-10-10 13:40:00,93.22,93.4,93.22,93.31,55884.0,86.7909,86.9585,86.7909,86.8747,55884.0
2019-10-10 13:50:00,93.29,93.34,93.22,93.29,94666.0,86.8561,86.9026,86.7909,86.8561,94666.0
2019-10-10 14:00:00,93.29,93.29,92.72,92.91,165149.0,86.8561,86.8561,86.3254,86.5023,165149.0
2019-10-10 14:10:00,92.93,93.2,92.89,93.18,35472.0,86.5209,86.7723,86.4837,86.7537,35472.0
2019-10-10 14:20:00,93.14,93.2,93.09,93.11,50622.0,86.7164,86.7723,86.6699,86.6885,50622.0
2019-10-10 14:30:00,93.1,93.13,93.05,93.06,89831.0,86.6792,86.7071,86.6326,86.6419,89831.0
2019-10-10 14:40:00,93.05,93.06,92.95,93.01,70923.0,86.6326,86.6419,86.5395,86.5954,70923.0
2019-10-10 14:50:00,93.0,93.1,92.94,93.08,52136.0,86.5861,86.6792,86.5302,86.6606,52136.0
2019-10-10 15:00:00,93.08,93.09,92.97,93.01,104586.0,86.6606,86.6699,86.5581,86.5954,104586.0
2019-10-10 15:10:00,93.01,93.11,92.96,93.11,40616.0,86.5954,86.6885,86.5488,86.6885,40616.0
2019-10-10 15:20:00,93.11,93.23,93.1,93.16,98300.0,86.6885,86.8002,86.6792,86.735,98300.0
2019-10-10 15:30:00,93.17,93.18,93.02,93.05,144334.0,86.7444,86.7537,86.6047,86.6326,144334.0
2019-10-10 15:40:00,93.04,93.08,92.96,93.03,141552.0,86.6233,86.6606,86.5488,86.614,141552.0
2019-10-10 15:50:00,93.03,93.24,92.99,93.0,529768.0,86.614,86.8095,86.5768,86.5861,529768.0
2019-10-11 09:30:00,94.0,94.41,93.89,94.26,271646.0,87.5171,87.8988,87.4147,87.7592,271646.0
2019-10-11 09:40:00,94.27,94.35,93.91,94.2,242123.0,87.7685,87.843,87.4333,87.7033,242123.0
2019-10-11 09:50:00,94.19,94.3,93.95,94.09,115812.0,87.694,87.7964,87.4706,87.6009,115812.0
2019-10-11 10:00:00,94.1,94.26,94.04,94.2,133362.0,87.6102,87.7592,87.5544,87.7033,133362.0
2019-10-11 10:10:00,94.21,94.29,94.14,94.25,94543.0,87.7126,87.7871,87.6475,87.7499,94543.0
2019-10-11 10:20:00,94.23,94.49,94.2,94.49,141175.0,87.7312,87.9733,87.7033,87.9733,141175.0
2019-10-11 10:30:00,94.48,94.57,94.38,94.41,155781.0,87.964,88.0478,87.8709,87.8988,155781.0
2019-10-11 10:40:00,94.41,94.45,94.29,94.38,267058.0,87.8988,87.9361,87.7871,87.8709,267058.0
2019-10-11 10:50:00,94.38,94.44,94.25,94.25,91709.0,87.8709,87.9268,87.7499,87.7499,91709.0
2019-10-11 11:00:00,94.24,94.44,94.23,94.39,83390.0,87.7406,87.9268,87.7312,87.8802,83390.0
2019-10-11 11:10:00,94.4,94.42,94.29,94.34,59555.0,87.8895,87.9081,87.7871,87.8337,59555.0
2019-10-11 11:20:00,94.32,94.4,94.27,94.34,55798.0,87.815,87.8895,87.7685,87.8337,55798.0
2019-10-11 11:30:00,94.34,94.49,94.33,94.42,59015.0,87.8337,87.9733,87.8244,87.9081,59015.0
2019-10-11 11:40:00,94.43,94.48,94.2,94.29,185741.0,87.9175,87.964,87.7033,87.7871,185741.0
2019-10-11 11:50:00,94.29,94.36,94.12,94.12,55695.0,87.7871,87.8523,87.6288,87.6288,55695.0
2019-10-11 12:00:00,94.13,94.18,94.0,94.14,95742.0,87.6381,87.6847,87.5171,87.6475,95742.0
2019-10-11 12:10:00,94.13,94.3,94.09,94.3,121512.0,87.6381,87.7964,87.6009,87.7964,121512.0
2019-10-11 12:20:00,94.3,94.33,94.11,94.15,62776.0,87.7964,87.8244,87.6195,87.6568,62776.0
2019-10-11 12:30:00,94.16,94.16,93.65,93.95,83538.0,87.6661,87.6661,87.1912,87.4706,83538.0
2019-10-11 12:40:00,93.94,94.06,93.89,94.02,27428.0,87.4612,87.573,87.4147,87.5357,27428.0
2019-10-11 12:50:00,94.02,94.18,93.98,94.1,38982.0,87.5357,87.6847,87.4985,87.6102,38982.0
2019-10-11 13:00:00,94.09,94.11,93.73,93.73,121026.0,87.6009,87.6195,87.2657,87.2657,121026.0
2019-10-11 13:10:00,93.76,93.82,93.61,93.78,63314.0,87.2937,87.3495,87.154,87.3123,63314.0
2019-10-11 13:20:00,93.8,93.91,93.56,93.69,165766.0,87.3309,87.4333,87.1075,87.2285,165766.0
2019-10-11 13:30:00,93.68,94.09,93.61,94.08,50713.0,87.2192,87.6009,87.154,87.5916,50713.0
2019-10-11 13:40:00,94.13,94.28,94.11,94.26,36859.0,87.6381,87.7778,87.6195,87.7592,36859.0
2019-10-11 13:50:00,94.26,94.35,94.23,94.31,54135.0,87.7592,87.843,87.7312,87.8057,54135.0
2019-10-11 14:00:00,94.31,94.38,94.26,94.32,54382.0,87.8057,87.8709,87.7592,87.815,54382.0
2019-10-11 14:10:00,94.32,94.33,94.2,94.31,50928.0,87.815,87.8244,87.7033,87.8057,50928.0
2019-10-11 14:20:00,94.31,94.35,94.25,94.34,53699.0,87.8057,87.843,87.7499,87.8337,53699.0
2019-10-11 14:30:00,94.32,94.32,94.19,94.2,111065.0,87.815,87.815,87.694,87.7033,111065.0
2019-10-11 14:40:00,94.19,94.33,94.19,94.25,52123.0,87.694,87.8244,87.694,87.7499,52123.0
2019-10-11 14:50:00,94.25,94.34,94.24,94.33,60696.0,87.7499,87.8337,87.7406,87.8244,60696.0
2019-10-11 15:00:00,94.33,94.35,94.29,94.31,101683.0,87.8244,87.843,87.7871,87.8057,101683.0
2019-10-11 15:10:00,94.3,94.38,94.3,94.32,148281.0,87.7964,87.8709,87.7964,87.815,148281.0
2019-10-11 15:20:00,94.33,94.42,94.31,94.39,61053.0,87.8244,87.9081,87.8057,87.8802,61053.0
2019-10-11 15:30:00,94.4,94.52,94.21,94.5,293450.0,87.8895,88.0012,87.7126,87.9826,293450.0
2019-10-11 15:40:00,94.49,94.53,93.96,94.26,264338.0,87.9733,88.0106,87.4799,87.7592,264338.0
2019-10-11 15:50:00,94.26,94.32,93.75,93.87,527523.0,87.7592,87.815,87.2844,87.3961,527523.0
2019-10-14 09:30:00,94.2,94.62,94.05,94.29,248891.0,87.7033,88.0944,87.5637,87.7871,248891.0
2019-10-14 09:40:00,94.32,94.71,94.27,94.66,138761.0,87.815,88.1781,87.7685,88.1316,138761.0
2019-10-14 09:50:00,94.68,94.78,94.63,94.75,135647.0,88.1502,88.2433,88.1037,88.2154,135647.0
2019-10-14 10:00:00,94.75,94.92,94.74,94.92,116483.0,88.2154,88.3737,88.2061,88.3737,116483.0
2019-10-14 10:10:00,94.92,94.93,94.7,94.88,208679.0,88.3737,88.383,88.1688,88.3364,208679.0
2019-10-14 10:20:00,94.88,94.95,94.75,94.78,176092.0,88.3364,88.4016,88.2154,88.2433,176092.0
2019-10-14 10:30:00,94.78,94.89,94.75,94.87,46677.0,88.2433,88.3457,88.2154,88.3271,46677.0
2019-10-14 10:40:00,94.86,95.25,94.85,95.11,310123.0,88.3178,88.6809,88.3085,88.5506,310123.0
2019-10-14 10:50:00,95.11,95.19,95.04,95.06,87607.0,88.5506,88.625,88.4854,88.504,87607.0
2019-10-14 11:00:00,95.07,95.08,94.92,95.01,74772.0,88.5133,88.5226,88.3737,88.4575,74772.0
2019-10-14 11:10:00,95.0,95.05,94.92,94.97,52335.0,88.4481,88.4947,88.3737,88.4202,52335.0
2019-10-14 11:20:00,94.96,94.99,94.83,94.98,45906.0,88.4109,88.4388,88.2899,88.4295,45906.0
2019-10-14 11:30:00,94.96,95.12,94.96,95.08,82974.0,88.4109,88.5599,88.4109,88.5226,82974.0
2019-10-14 11:40:00,95.09,95.16,95.06,95.16,50468.0,88.5319,88.5971,88.504,88.5971,50468.0
2019-10-14 11:50:00,95.16,95.17,95.01,95.08,56633.0,88.5971,88.6064,88.4575,88.5226,56633.0
2019-10-14 12:00:00,95.08,95.15,95.04,95.15,61015.0,88.5226,88.5878,88.4854,88.5878,61015.0
2019-10-14 12:10:00,95.14,95.15,95.07,95.08,69872.0,88.5785,88.5878,88.5133,88.5226,69872.0
2019-10-14 12:20:00,95.08,95.08,94.9,94.94,64959.0,88.5226,88.5226,88.355,88.3923,64959.0
2019-10-14 12:30:00,94.93,95.03,94.93,95.01,36735.0,88.383,88.4761,88.383,88.4575,36735.0
2019-10-14 12:40:00,95.02,95.02,94.91,94.97,43953.0,88.4668,88.4668,88.3644,88.4202,43953.0
2019-10-14 12:50:00,94.97,95.01,94.96,94.99,36686.0,88.4202,88.4575,88.4109,88.4388,36686.0
2019-10-14 13:00:00,94.98,94.99,94.8,94.98,100800.0,88.4295,88.4388,88.2619,88.4295,100800.0
2019-10-14 13:10:00,94.98,95.04,94.92,94.94,33635.0,88.4295,88.4854,88.3737,88.3923,33635.0
2019-10-14 13:20:00,94.95,95.0,94.92,94.97,23537.0,88.4016,88.4481,88.3737,88.4202,23537.0
2019-10-14 13:30:00,94.96,94.96,94.85,94.89,45559.0,88.4109,88.4109,88.3085,88.3457,45559.0
2019-10-14 13:40:00,94.89,94.95,94.81,94.94,38984.0,88.3457,88.4016,88.2712,88.3923,38984.0
2019-10-14 13:50:00,94.95,94.96,94.85,94.92,27977.0,88.4016,88.4109,88.3085,88.3737,27977.0
2019-10-14 14:00:00,94.92,94.96,94.89,94.94,56913.0,88.3737,88.4109,88.3457,88.3923,56913.0
2019-10-14 14:10:00,94.95,95.01,94.94,94.97,28489.0,88.4016,88.4575,88.3923,88.4202,28489.0
2019-10-14 14:20:00,94.97,94.99,94.94,94.98,39527.0,88.4202,88.4388,88.3923,88.4295,39527.0
2019-10-14 14:30:00,94.97,94.97,94.88,94.88,32658.0,88.4202,88.4202,88.3364,88.3364,32658.0
2019-10-14 14:40:00,94.89,94.93,94.85,94.89,27941.0,88.3457,88.383,88.3085,88.3457,27941.0
2019-10-14 14:50:00,94.89,94.91,94.83,94.9,35259.0,88.3457,88.3644,88.2899,88.355,35259.0
2019-10-14 15:00:00,94.9,94.92,94.86,94.91,40366.0,88.355,88.3737,88.3178,88.3644,40366.0
2019-10-14 15:10:00,94.91,94.92,94.86,94.91,41354.0,88.3644,88.3737,88.3178,88.3644,41354.0
2019-10-14 15:20:00,94.91,94.97,94.85,94.95,59292.0,88.3644,88.4202,88.3085,88.4016,59292.0
2019-10-14 15:30:00,94.95,95.03,94.91,94.97,132817.0,88.4016,88.4761,88.3644,88.4202,132817.0
2019-10-14 15:40:00,94.97,94.99,94.9,94.91,106586.0,88.4202,88.4388,88.355,88.3644,106586.0
2019-10-14 15:50:00,94.91,94.96,94.84,94.88,337319.0,88.3644,88.4109,88.2992,88.3364,337319.0
2019-10-15 09:30:00,95.0,95.18,94.92,95.06,207381.0,88.4481,88.6157,88.3737,88.504,207381.0
2019-10-15 09:40:00,95.04,95.1,94.9,95.09,171982.0,88.4854,88.5412,88.355,88.5319,171982.0
2019-10-15 09:50:00,95.09,95.1,94.91,94.92,273086.0,88.5319,88.5412,88.3644,88.3737,273086.0
2019-10-15 10:00:00,94.92,94.96,94.7,94.7,100113.0,88.3737,88.4109,88.1688,88.1688,100113.0
2019-10-15 10:10:00,94.71,94.8,94.59,94.62,70240.0,88.1781,88.2619,88.0664,88.0944,70240.0
2019-10-15 10:20:00,94.61,94.77,94.59,94.67,84898.0,88.085,88.234,88.0664,88.1409,84898.0
2019-10-15 10:30:00,94.67,94.88,94.67,94.78,105793.0,88.1409,88.3364,88.1409,88.2433,105793.0
2019-10-15 10:40:00,94.78,94.94,94.71,94.9,71811.0,88.2433,88.3923,88.1781,88.355,71811.0
2019-10-15 10:50:00,94.91,95.12,94.9,95.1,83305.0,88.3644,88.5599,88.355,88.5412,83305.0
2019-10-15 11:00:00,95.11,95.15,94.96,94.98,89004.0,88.5506,88.5878,88.4109,88.4295,89004.0
2019-10-15 11:10:00,94.98,95.01,94.9,94.91,110894.0,88.4295,88.4575,88.355,88.3644,110894.0
2019-10-15 11:20:00,94.91,94.91,94.67,94.7,108703.0,88.3644,88.3644,88.1409,88.1688,108703.0
2019-10-15 11:30:00,94.7,94.76,94.43,94.45,92319.0,88.1688,88.2247,87.9175,87.9361,92319.0
2019-10-15 11:40:00,94.45,94.57,94.35,94.54,60050.0,87.9361,88.0478,87.843,88.0199,60050.0
2019-10-15 11:50:00,94.55,94.59,94.52,94.52,31397.0,88.0292,88.0664,88.0012,88.0012,31397.0
2019-10-15 12:00:00,94.53,94.54,94.4,94.41,46266.0,88.0106,88.0199,87.8895,87.8988,46266.0
2019-10-15 12:10:00,94.42,94.43,94.23,94.23,53730.0,87.9081,87.9175,87.7312,87.7312,53730.0
2019-10-15 12:20:00,94.23,94.3,94.12,94.3,82226.0,87.7312,87.7964,87.6288,87.7964,82226.0
2019-10-15 12:30:00,94.29,94.46,94.28,94.36,36725.0,87.7871,87.9454,87.7778,87.8523,36725.0
2019-10-15 12:40:00,94.36,94.39,94.28,94.38,35036.0,87.8523,87.8802,87.7778,87.8709,35036.0
2019-10-15 12:50:00,94.38,94.44,94.29,94.43,36917.0,87.8709,87.9268,87.7871,87.9175,36917.0
2019-10-15 13:00:00,94.44,94.57,94.4,94.53,34741.0,87.9268,88.0478,87.8895,88.0106,34741.0
2019-10-15 13:10:00,94.55,94.59,94.53,94.58,34597.0,88.0292,88.0664,88.0106,88.0571,34597.0
2019-10-15 13:20:00,94.56,94.68,94.56,94.65,34745.0,88.0385,88.1502,88.0385,88.1223,34745.0
2019-10-15 13:30:00,94.65,94.75,94.61,94.7,40728.0,88.1223,88.2154,88.085,88.1688,40728.0
2019-10-15 13:40:00,94.69,94.76,94.61,94.75,52337.0,88.1595,88.2247,88.085,88.2154,52337.0
2019-10-15 13:50:00,94.76,94.84,94.75,94.76,36189.0,88.2247,88.2992,88.2154,88.2247,36189.0
2019-10-15 14:00:00,94.76,94.79,94.71,94.78,77158.0,88.2247,88.2526,88.1781,88.2433,77158.0
2019-10-15 14:10:00,94.79,94.85,94.74,94.74,28914.0,88.2526,88.3085,88.2061,88.2061,28914.0
2019-10-15 14:20:00,94.74,94.87,94.73,94.81,50683.0,88.2061,88.3271,88.1968,88.2712,50683.0
2019-10-15 14:30:00,94.8,94.81,94.71,94.76,54005.0,88.2619,88.2712,88.1781,88.2247,54005.0
2019-10-15 14:40:00,94.76,94.84,94.75,94.79,83584.0,88.2247,88.2992,88.2154,88.2526,83584.0
2019-10-15 14:50:00,94.79,94.96,94.77,94.9,48078.0,88.2526,88.4109,88.234,88.355,48078.0
2019-10-15 15:00:00,94.9,94.97,94.88,94.9,46635.0,88.355,88.4202,88.3364,88.355,46635.0
2019-10-15 15:10:00,94.91,94.92,94.84,94.84,42903.0,88.3644,88.3737,88.2992,88.2992,42903.0
2019-10-15 15:20:00,94.85,94.9,94.78,94.9,69425.0,88.3085,88.355,88.2433,88.355,69425.0
2019-10-15 15:30:00,94.9,94.95,94.86,94.9,95054.0,88.355,88.4016,88.3178,88.355,95054.0
2019-10-15 15:40:00,94.9,94.9,94.81,94.86,86932.0,88.355,88.355,88.2712,88.3178,86932.0
2019-10-15 15:50:00,94.86,94.94,94.79,94.79,260189.0,88.3178,88.3923,88.2526,88.2526,260189.0
2019-10-16 09:30:00,94.09,94.54,94.07,94.32,238904.0,87.6009,88.0199,87.5823,87.815,238904.0
2019-10-16 09:40:00,94.31,94.78,94.3,94.57,137446.0,87.8057,88.2433,87.7964,88.0478,137446.0
2019-10-16 09:50:00,94.56,94.59,94.37,94.4,80960.0,88.0385,88.0664,87.8616,87.8895,80960.0
2019-10-16 10:00:00,94.4,94.45,94.21,94.4,84444.0,87.8895,87.9361,87.7126,87.8895,84444.0
2019-10-16 10:10:00,94.39,94.76,94.38,94.76,37367.0,87.8802,88.2247,87.8709,88.2247,37367.0
2019-10-16 10:20:00,94.75,94.86,94.69,94.78,53466.0,88.2154,88.3178,88.1595,88.2433,53466.0
2019-10-16 10:30:00,94.79,94.81,94.59,94.73,62178.0,88.2526,88.2712,88.0664,88.1968,62178.0
2019-10-16 10:40:00,94.73,94.73,94.56,94.69,58072.0,88.1968,88.1968,88.0385,88.1595,58072.0
2019-10-16 10:50:00,94.69,94.8,94.67,94.69,110073.0,88.1595,88.2619,88.1409,88.1595,110073.0
2019-10-16 11:00:00,94.67,94.8,94.44,94.44,82683.0,88.1409,88.2619,87.9268,87.9268,82683.0
2019-10-16 11:10:00,94.44,94.47,94.39,94.44,41572.0,87.9268,87.9547,87.8802,87.9268,41572.0
2019-10-16 11:20:00,94.43,94.52,94.42,94.49,70515.0,87.9175,88.0012,87.9081,87.9733,70515.0
2019-10-16 11:30:00,94.49,94.53,94.34,94.36,66217.0,87.9733,88.0106,87.8337,87.8523,66217.0
2019-10-16 11:40:00,94.35,94.62,94.35,94.61,186494.0,87.843,88.0944,87.843,88.085,186494.0
2019-10-16 11:50:00,94.63,94.66,94.5,94.61,78302.0,88.1037,88.1316,87.9826,88.085,78302.0
2019-10-16 12:00:00,94.62,94.73,94.62,94.68,50972.0,88.0944,88.1968,88.0944,88.1502,50972.0
2019-10-16 12:10:00,94.68,94.68,94.61,94.63,31923.0,88.1502,88.1502,88.085,88.1037,31923.0
2019-10-16 12:20:00,94.64,94.7,94.61,94.67,33644.0,88.113,88.1688,88.085,88.1409,33644.0
2019-10-16 12:30:00,94.68,94.75,94.67,94.71,28432.0,88.1502,88.2154,88.1409,88.1781,28432.0
2019-10-16 12:40:00,94.71,94.74,94.63,94.64,27396.0,88.1781,88.2061,88.1037,88.113,27396.0
2019-10-16 12:50:00,94.64,94.71,94.62,94.66,37735.0,88.113,88.1781,88.0944,88.1316,37735.0
2019-10-16 13:00:00,94.66,94.75,94.6,94.64,44343.0,88.1316,88.2154,88.0757,88.113,44343.0
2019-10-16 13:10:00,94.62,94.65,94.58,94.6,33231.0,88.0944,88.1223,88.0571,88.0757,33231.0
2019-10-16 13:20:00,94.61,94.66,94.52,94.65,34693.0,88.085,88.1316,88.0012,88.1223,34693.0
2019-10-16 13:30:00,94.66,94.69,94.59,94.65,147955.0,88.1316,88.1595,88.0664,88.1223,147955.0
2019-10-16 13:40:00,94.66,94.74,94.61,94.65,75790.0,88.1316,88.2061,88.085,88.1223,75790.0
2019-10-16 13:50:00,94.65,94.74,94.64,94.73,57219.0,88.1223,88.2061,88.113,88.1968,57219.0
2019-10-16 14:00:00,94.73,94.82,94.72,94.77,63402.0,88.1968,88.2806,88.1875,88.234,63402.0
2019-10-16 14:10:00,94.77,94.91,94.76,94.91,43912.0,88.234,88.3644,88.2247,88.3644,43912.0
2019-10-16 14:20:00,94.91,94.99,94.89,94.97,50888.0,88.3644,88.4388,88.3457,88.4202,50888.0
2019-10-16 14:30:00,94.97,95.13,94.96,95.13,108425.0,88.4202,88.5692,88.4109,88.5692,108425.0
2019-10-16 14:40:00,95.12,95.14,95.03,95.04,48885.0,88.5599,88.5785,88.4761,88.4854,48885.0
2019-10-16 14:50:00,95.04,95.13,95.01,95.03,108221.0,88.4854,88.5692,88.4575,88.4761,108221.0
2019-10-16 15:00:00,95.03,95.04,94.95,94.96,70058.0,88.4761,88.4854,88.4016,88.4109,70058.0
2019-10-16 15:10:00,94.97,94.97,94.84,94.94,102132.0,88.4202,88.4202,88.2992,88.3923,102132.0
2019-10-16 15:20:00,94.94,94.98,94.92,94.95,66456.0,88.3923,88.4295,88.3737,88.4016,66456.0
2019-10-16 15:30:00,94.95,95.0,94.89,94.95,72955.0,88.4016,88.4481,88.3457,88.4016,72955.0
2019-10-16 15:40:00,94.95,94.95,94.84,94.84,104319.0,88.4016,88.4016,88.2992,88.2992,104319.0
2019-10-16 15:50:00,94.84,95.03,94.84,94.87,528517.0,88.2992,88.4761,88.2992,88.3271,528517.0
2019-10-17 09:30:00,95.56,95.89,95.51,95.6,254574.0,88.9695,89.2768,88.923,89.0068,254574.0
2019-10-17 09:40:00,95.63,95.82,95.61,95.65,65401.0,89.0347,89.2116,89.0161,89.0533,65401.0
2019-10-17 09:50:00,95.7,95.73,95.51,95.61,60697.0,89.0999,89.1278,88.923,89.0161,60697.0
2019-10-17 10:00:00,95.62,95.62,95.37,95.37,69123.0,89.0254,89.0254,88.7926,88.7926,69123.0
2019-10-17 10:10:00,95.39,95.55,95.36,95.53,56724.0,88.8112,88.9602,88.7833,88.9416,56724.0
2019-10-17 10:20:00,95.53,95.7,95.49,95.68,66874.0,88.9416,89.0999,88.9043,89.0812,66874.0
2019-10-17 10:30:00,95.69,95.71,95.58,95.65,91286.0,89.0906,89.1092,88.9881,89.0533,91286.0
2019-10-17 10:40:00,95.64,95.65,95.47,95.48,49670.0,89.044,89.0533,88.8857,88.895,49670.0
2019-10-17 10:50:00,95.49,95.5,95.35,95.38,81298.0,88.9043,88.9137,88.774,88.8019,81298.0
2019-10-17 11:00:00,95.33,95.48,95.12,95.46,84913.0,88.7554,88.895,88.5599,88.8764,84913.0
2019-10-17 11:10:00,95.46,95.52,95.39,95.48,38972.0,88.8764,88.9323,88.8112,88.895,38972.0
2019-10-17 11:20:00,95.49,95.49,95.28,95.29,67447.0,88.9043,88.9043,88.7088,88.7181,67447.0
2019-10-17 11:30:00,95.29,95.41,95.21,95.41,59166.0,88.7181,88.8299,88.6437,88.8299,59166.0
2019-10-17 11:40:00,95.39,95.5,95.35,95.36,39238.0,88.8112,88.9137,88.774,88.7833,39238.0
2019-10-17 11:50:00,95.34,95.36,95.18,95.31,50963.0,88.7647,88.7833,88.6157,88.7368,50963.0
2019-10-17 12:00:00,95.32,95.33,95.19,95.22,36909.0,88.7461,88.7554,88.625,88.653,36909.0
2019-10-17 12:10:00,95.22,95.24,95.11,95.11,32175.0,88.653,88.6716,88.5506,88.5506,32175.0
2019-10-17 12:20:00,95.12,95.28,95.12,95.18,37495.0,88.5599,88.7088,88.5599,88.6157,37495.0
2019-10-17 12:30:00,95.17,95.21,95.11,95.12,32438.0,88.6064,88.6437,88.5506,88.5599,32438.0
2019-10-17 12:40:00,95.12,95.13,95.02,95.03,47023.0,88.5599,88.5692,88.4668,88.4761,47023.0
2019-10-17 12:50:00,95.04,95.22,95.03,95.22,21766.0,88.4854,88.653,88.4761,88.653,21766.0
2019-10-17 13:00:00,95.22,95.27,95.18,95.2,26545.0,88.653,88.6995,88.6157,88.6344,26545.0
2019-10-17 13:10:00,95.21,95.26,95.2,95.23,27253.0,88.6437,88.6902,88.6344,88.6623,27253.0
2019-10-17 13:20:00,95.23,95.28,95.19,95.28,39137.0,88.6623,88.7088,88.625,88.7088,39137.0
2019-10-17 13:30:00,95.28,95.29,95.21,95.23,21572.0,88.7088,88.7181,88.6437,88.6623,21572.0
2019-10-17 13:40:00,95.23,95.25,95.17,95.18,29221.0,88.6623,88.6809,88.6064,88.6157,29221.0
2019-10-17 13:50:00,95.19,95.19,95.06,95.08,29895.0,88.625,88.625,88.504,88.5226,29895.0
2019-10-17 14:00:00,95.09,95.09,94.97,94.98,33893.0,88.5319,88.5319,88.4202,88.4295,33893.0
2019-10-17 14:10:00,94.98,95.04,94.98,95.01,29848.0,88.4295,88.4854,88.4295,88.4575,29848.0
2019-10-17 14:20:00,95.02,95.13,95.02,95.12,27857.0,88.4668,88.5692,88.4668,88.5599,27857.0
2019-10-17 14:30:00,95.11,95.29,95.09,95.29,60426.0,88.5506,88.7181,88.5319,88.7181,60426.0
2019-10-17 14:40:00,95.29,95.43,95.28,95.37,72904.0,88.7181,88.8485,88.7088,88.7926,72904.0
2019-10-17 14:50:00,95.38,95.46,95.36,95.46,74716.0,88.8019,88.8764,88.7833,88.8764,74716.0
2019-10-17 15:00:00,95.45,95.48,95.4,95.43,37512.0,88.8671,88.895,88.8206,88.8485,37512.0
2019-10-17 15:10:00,95.41,95.43,95.36,95.41,41489.0,88.8299,88.8485,88.7833,88.8299,41489.0
2019-10-17 15:20:00,95.42,95.48,95.37,95.44,40190.0,88.8392,88.895,88.7926,88.8578,40190.0
2019-10-17 15:30:00,95.45,95.51,95.44,95.48,78937.0,88.8671,88.923,88.8578,88.895,78937.0
2019-10-17 15:40:00,95.48,95.54,95.46,95.5,100508.0,88.895,88.9509,88.8764,88.9137,100508.0
2019-10-17 15:50:00,95.49,95.62,95.46,95.54,309133.0,88.9043,89.0254,88.8764,88.9509,309133.0
2019-10-18 09:30:00,94.81,95.41,94.8,95.12,595470.0,88.2712,88.8299,88.2619,88.5599,595470.0
2019-10-18 09:40:00,95.09,95.22,95.03,95.13,74886.0,88.5319,88.653,88.4761,88.5692,74886.0
2019-10-18 09:50:00,95.14,95.31,94.99,95.31,105413.0,88.5785,88.7368,88.4388,88.7368,105413.0
2019-10-18 10:00:00,95.28,95.34,95.04,95.09,66474.0,88.7088,88.7647,88.4854,88.5319,66474.0
2019-10-18 10:10:00,95.12,95.35,95.08,95.31,62545.0,88.5599,88.774,88.5226,88.7368,62545.0
2019-10-18 10:20:00,95.3,95.35,95.09,95.13,46470.0,88.7275,88.774,88.5319,88.5692,46470.0
2019-10-18 10:30:00,95.13,95.24,95.06,95.24,40680.0,88.5692,88.6716,88.504,88.6716,40680.0
2019-10-18 10:40:00,95.24,95.44,95.13,95.43,84246.0,88.6716,88.8578,88.5692,88.8485,84246.0
2019-10-18 10:50:00,95.41,95.59,95.41,95.59,53776.0,88.8299,88.9975,88.8299,88.9975,53776.0
2019-10-18 11:00:00,95.58,95.63,95.47,95.54,58752.0,88.9881,89.0347,88.8857,88.9509,58752.0
2019-10-18 11:10:00,95.54,95.65,95.53,95.59,95600.0,88.9509,89.0533,88.9416,88.9975,95600.0
2019-10-18 11:20:00,95.59,95.64,95.58,95.59,48863.0,88.9975,89.044,88.9881,88.9975,48863.0
2019-10-18 11:30:00,95.6,95.64,95.52,95.63,65011.0,89.0068,89.044,88.9323,89.0347,65011.0
2019-10-18 11:40:00,95.63,95.67,95.57,95.65,50541.0,89.0347,89.0719,88.9788,89.0533,50541.0
2019-10-18 11:50:00,95.64,95.79,95.61,95.69,119653.0,89.044,89.1837,89.0161,89.0906,119653.0
2019-10-18 12:00:00,95.69,95.75,95.6,95.67,143874.0,89.0906,89.1464,89.0068,89.0719,143874.0
2019-10-18 12:10:00,95.67,95.71,95.57,95.59,53059.0,89.0719,89.1092,88.9788,88.9975,53059.0
2019-10-18 12:20:00,95.59,95.64,95.39,95.59,132139.0,88.9975,89.044,88.8112,88.9975,132139.0
2019-10-18 12:30:00,95.58,95.68,95.5,95.65,86553.0,88.9881,89.0812,88.9137,89.0533,86553.0
2019-10-18 12:40:00,95.64,95.79,95.63,95.78,51456.0,89.044,89.1837,89.0347,89.1743,51456.0
2019-10-18 12:50:00,95.78,95.84,95.74,95.8,46267.0,89.1743,89.2302,89.1371,89.193,46267.0
2019-10-18 13:00:00,95.79,95.89,95.79,95.87,49665.0,89.1837,89.2768,89.1837,89.2581,49665.0
2019-10-18 13:10:00,95.86,96.0,95.85,95.99,93056.0,89.2488,89.3792,89.2395,89.3699,93056.0
2019-10-18 13:20:00,96.0,96.13,95.99,96.04,80158.0,89.3792,89.5002,89.3699,89.4164,80158.0
2019-10-18 13:30:00,96.05,96.16,96.02,96.11,86159.0,89.4257,89.5281,89.3978,89.4816,86159.0
2019-10-18 13:40:00,96.12,96.18,96.09,96.14,44135.0,89.4909,89.5468,89.463,89.5095,44135.0
2019-10-18 13:50:00,96.15,96.17,96.1,96.17,40971.0,89.5188,89.5375,89.4723,89.5375,40971.0
2019-10-18 14:00:00,96.18,96.2,96.07,96.14,43567.0,89.5468,89.5654,89.4443,89.5095,43567.0
2019-10-18 14:10:00,96.14,96.26,96.1,96.24,72912.0,89.5095,89.6212,89.4723,89.6026,72912.0
2019-10-18 14:20:00,96.24,96.32,96.23,96.31,52411.0,89.6026,89.6771,89.5933,89.6678,52411.0
2019-10-18 14:30:00,96.3,96.36,96.22,96.25,49540.0,89.6585,89.7143,89.584,89.6119,49540.0
2019-10-18 14:40:00,96.24,96.27,96.14,96.19,63047.0,89.6026,89.6306,89.5095,89.5561,63047.0
2019-10-18 14:50:00,96.19,96.34,96.19,96.31,130464.0,89.5561,89.6957,89.5561,89.6678,130464.0
2019-10-18 15:00:00,96.32,96.41,96.29,96.35,97977.0,89.6771,89.7609,89.6492,89.705,97977.0
2019-10-18 15:10:00,96.34,96.46,96.33,96.36,106271.0,89.6957,89.8075,89.6864,89.7143,106271.0
2019-10-18 15:20:00,96.37,96.4,96.27,96.31,115756.0,89.7237,89.7516,89.6306,89.6678,115756.0
2019-10-18 15:30:00,96.29,96.37,96.29,96.34,132239.0,89.6492,89.7237,89.6492,89.6957,132239.0
2019-10-18 15:40:00,96.33,96.46,96.32,96.35,206199.0,89.6864,89.8075,89.6771,89.705,206199.0
2019-10-18 15:50:00,96.35,96.38,96.08,96.08,539967.0,89.705,89.733,89.4537,89.4537,539967.0
2019-10-21 09:30:00,96.61,96.87,96.44,96.53,198705.0,89.9471,90.1892,89.7888,89.8726,198705.0
2019-10-21 09:40:00,96.55,96.57,96.31,96.31,142003.0,89.8912,89.9099,89.6678,89.6678,142003.0
2019-10-21 09:50:00,96.29,96.33,95.88,95.91,100426.0,89.6492,89.6864,89.2675,89.2954,100426.0
2019-10-21 10:00:00,95.92,96.0,95.81,95.87,68316.0,89.3047,89.3792,89.2023,89.2581,68316.0
2019-10-21 10:10:00,95.87,95.94,95.81,95.88,115259.0,89.2581,89.3233,89.2023,89.2675,115259.0
2019-10-21 10:20:00,95.87,95.87,95.74,95.85,105212.0,89.2581,89.2581,89.1371,89.2395,105212.0
2019-10-21 10:30:00,95.87,95.96,95.84,95.85,110419.0,89.2581,89.3419,89.2302,89.2395,110419.0
2019-10-21 10:40:00,95.84,95.94,95.77,95.93,60494.0,89.2302,89.3233,89.165,89.314,60494.0
2019-10-21 10:50:00,95.92,95.93,95.84,95.93,61572.0,89.3047,89.314,89.2302,89.314,61572.0
2019-10-21 11:00:00,95.94,95.99,95.79,95.8,58676.0,89.3233,89.3699,89.1837,89.193,58676.0
2019-10-21 11:10:00,95.8,95.81,95.63,95.64,53282.0,89.193,89.2023,89.0347,89.044,53282.0
2019-10-21 11:20:00,95.64,95.68,95.56,95.63,75128.0,89.044,89.0812,88.9695,89.0347,75128.0
2019-10-21 11:30:00,95.63,95.65,95.42,95.49,85835.0,89.0347,89.0533,88.8392,88.9043,85835.0
2019-10-21 11:40:00,95.5,95.65,95.49,95.6,46170.0,88.9137,89.0533,88.9043,89.0068,46170.0
2019-10-21 11:50:00,95.6,95.77,95.59,95.68,60522.0,89.0068,89.165,88.9975,89.0812,60522.0
2019-10-21 12:00:00,95.67,95.83,95.67,95.8,75948.0,89.0719,89.2209,89.0719,89.193,75948.0
2019-10-21 12:10:00,95.79,95.93,95.79,95.84,40830.0,89.1837,89.314,89.1837,89.2302,40830.0
2019-10-21 12:20:00,95.84,96.11,95.83,96.09,56097.0,89.2302,89.4816,89.2209,89.463,56097.0
2019-10-21 12:30:00,96.1,96.16,95.96,96.0,69986.0,89.4723,89.5281,89.3419,89.3792,69986.0
2019-10-21 12:40:00,96.0,96.05,95.99,96.04,55107.0,89.3792,89.4257,89.3699,89.4164,55107.0
2019-10-21 12:50:00,96.05,96.14,96.0,96.02,46862.0,89.4257,89.5095,89.3792,89.3978,46862.0
2019-10-21 13:00:00,96.02,96.1,96.01,96.04,44602.0,89.3978,89.4723,89.3885,89.4164,44602.0
2019-10-21 13:10:00,96.03,96.04,95.96,95.99,64619.0,89.4071,89.4164,89.3419,89.3699,64619.0
2019-10-21 13:20:00,95.99,96.0,95.86,95.9,64326.0,89.3699,89.3792,89.2488,89.2861,64326.0
2019-10-21 13:30:00,95.9,96.05,95.88,96.0,72088.0,89.2861,89.4257,89.2675,89.3792,72088.0
2019-10-21 13:40:00,96.0,96.01,95.94,95.95,26032.0,89.3792,89.3885,89.3233,89.3326,26032.0
2019-10-21 13:50:00,95.94,96.03,95.88,95.88,168502.0,89.3233,89.4071,89.2675,89.2675,168502.0
2019-10-21 14:00:00,95.89,96.0,95.86,95.93,55201.0,89.2768,89.3792,89.2488,89.314,55201.0
2019-10-21 14:10:00,95.93,95.94,95.87,95.94,48815.0,89.314,89.3233,89.2581,89.3233,48815.0
2019-10-21 14:20:00,95.94,95.99,95.93,95.94,75921.0,89.3233,89.3699,89.314,89.3233,75921.0
2019-10-21 14:30:00,95.94,95.96,95.85,95.93,61147.0,89.3233,89.3419,89.2395,89.314,61147.0
2019-10-21 14:40:00,95.93,95.93,95.86,95.91,66500.0,89.314,89.314,89.2488,89.2954,66500.0
2019-10-21 14:50:00,95.91,96.03,95.9,96.03,50892.0,89.2954,89.4071,89.2861,89.4071,50892.0
2019-10-21 15:00:00,96.03,96.06,95.99,96.03,42523.0,89.4071,89.435,89.3699,89.4071,42523.0
2019-10-21 15:10:00,96.02,96.19,96.01,96.18,91613.0,89.3978,89.5561,89.3885,89.5468,91613.0
2019-10-21 15:20:00,96.18,96.21,96.13,96.15,66521.0,89.5468,89.5747,89.5002,89.5188,66521.0
2019-10-21 15:30:00,96.14,96.17,96.05,96.07,121866.0,89.5095,89.5375,89.4257,89.4443,121866.0
2019-10-21 15:40:00,96.07,96.11,95.98,96.06,132245.0,89.4443,89.4816,89.3606,89.435,132245.0
2019-10-21 15:50:00,96.06,96.26,96.04,96.22,599887.0,89.435,89.6212,89.4164,89.584,599887.0
2019-10-22 09:30:00,96.06,96.39,95.96,96.38,200129.0,89.435,89.7423,89.3419,89.733,200129.0
2019-10-22 09:40:00,96.37,96.45,96.09,96.15,100332.0,89.7237,89.7981,89.463,89.5188,100332.0
2019-10-22 09:50:00,96.15,96.15,95.99,96.08,69822.0,89.5188,89.5188,89.3699,89.4537,69822.0
2019-10-22 10:00:00,96.1,96.14,95.78,95.78,162030.0,89.4723,89.5095,89.1743,89.1743,162030.0
2019-10-22 10:10:00,95.78,95.83,95.73,95.75,89826.0,89.1743,89.2209,89.1278,89.1464,89826.0
2019-10-22 10:20:00,95.75,96.01,95.63,95.72,155053.0,89.1464,89.3885,89.0347,89.1185,155053.0
2019-10-22 10:30:00,95.72,95.82,95.55,95.59,134683.0,89.1185,89.2116,88.9602,88.9975,134683.0
2019-10-22 10:40:00,95.6,95.79,95.59,95.75,74459.0,89.0068,89.1837,88.9975,89.1464,74459.0
2019-10-22 10:50:00,95.76,96.15,95.76,95.98,147939.0,89.1557,89.5188,89.1557,89.3606,147939.0
2019-10-22 11:00:00,95.98,96.12,95.93,96.1,121157.0,89.3606,89.4909,89.314,89.4723,121157.0
2019-10-22 11:10:00,96.09,96.12,95.96,96.09,53876.0,89.463,89.4909,89.3419,89.463,53876.0
2019-10-22 11:20:00,96.1,96.19,96.07,96.17,66425.0,89.4723,89.5561,89.4443,89.5375,66425.0
2019-10-22 11:30:00,96.16,96.17,96.03,96.05,48644.0,89.5281,89.5375,89.4071,89.4257,48644.0
2019-10-22 11:40:00,96.05,96.3,96.05,96.16,44634.0,89.4257,89.6585,89.4257,89.5281,44634.0
2019-10-22 11:50:00,96.15,96.19,96.07,96.18,57980.0,89.5188,89.5561,89.4443,89.5468,57980.0
2019-10-22 12:00:00,96.19,96.31,96.17,96.31,34256.0,89.5561,89.6678,89.5375,89.6678,34256.0
2019-10-22 12:10:00,96.31,96.42,96.29,96.38,62386.0,89.6678,89.7702,89.6492,89.733,62386.0
2019-10-22 12:20:00,96.39,96.39,96.27,96.29,47217.0,89.7423,89.7423,89.6306,89.6492,47217.0
2019-10-22 12:30:00,96.29,96.3,96.07,96.12,72673.0,89.6492,89.6585,89.4443,89.4909,72673.0
2019-10-22 12:40:00,96.11,96.44,96.1,96.4,76966.0,89.4816,89.7888,89.4723,89.7516,76966.0
2019-10-22 12:50:00,96.4,96.5,96.38,96.47,80354.0,89.7516,89.8447,89.733,89.8168,80354.0
2019-10-22 13:00:00,96.46,96.77,96.45,96.75,211729.0,89.8075,90.0961,89.7981,90.0775,211729.0
2019-10-22 13:10:00,96.76,96.83,96.45,96.46,145930.0,90.0868,90.1519,89.7981,89.8075,145930.0
2019-10-22 13:20:00,96.47,96.49,96.33,96.34,45370.0,89.8168,89.8354,89.6864,89.6957,45370.0
2019-10-22 13:30:00,96.34,96.36,96.28,96.34,47589.0,89.6957,89.7143,89.6399,89.6957,47589.0
2019-10-22 13:40:00,96.33,96.37,96.27,96.28,50128.0,89.6864,89.7237,89.6306,89.6399,50128.0
2019-10-22 13:50:00,96.28,96.29,96.1,96.12,87659.0,89.6399,89.6492,89.4723,89.4909,87659.0
2019-10-22 14:00:00,96.1,96.15,96.06,96.09,47977.0,89.4723,89.5188,89.435,89.463,47977.0
2019-10-22 14:10:00,96.09,96.15,96.08,96.11,43663.0,89.463,89.5188,89.4537,89.4816,43663.0
2019-10-22 14:20:00,96.11,96.11,95.97,96.04,65640.0,89.4816,89.4816,89.3512,89.4164,65640.0
2019-10-22 14:30:00,96.04,96.07,95.82,95.83,127342.0,89.4164,89.4443,89.2116,89.2209,127342.0
2019-10-22 14:40:00,95.83,95.92,95.77,95.91,75728.0,89.2209,89.3047,89.165,89.2954,75728.0
2019-10-22 14:50:00,95.9,95.92,95.79,95.85,63783.0,89.2861,89.3047,89.1837,89.2395,63783.0
2019-10-22 15:00:00,95.85,95.92,95.72,95.8,123689.0,89.2395,89.3047,89.1185,89.193,123689.0
2019-10-22 15:10:00,95.89,95.9,95.71,95.81,145756.0,89.2768,89.2861,89.1092,89.2023,145756.0
2019-10-22 15:20:00,95.81,95.98,95.77,95.95,100761.0,89.2023,89.3606,89.165,89.3326,100761.0
2019-10-22 15:30:00,95.95,96.0,95.87,95.87,152585.0,89.3326,89.3792,89.2581,89.2581,152585.0
2019-10-22 15:40:00,95.87,95.92,95.6,95.61,201377.0,89.2581,89.3047,89.0068,89.0161,201377.0
2019-10-22 15:50:00,95.61,95.74,95.52,95.59,474021.0,89.0161,89.1371,88.9323,88.9975,474021.0
2019-10-23 09:30:00,95.03,95.54,94.25,94.28,430004.0,88.4761,88.9509,87.7499,87.7778,430004.0
2019-10-23 09:40:00,94.29,94.41,93.94,93.99,304540.0,87.7871,87.8988,87.4612,87.5078,304540.0
2019-10-23 09:50:00,93.98,94.15,93.8,93.87,276860.0,87.4985,87.6568,87.3309,87.3961,276860.0
2019-10-23 10:00:00,93.88,93.9,93.59,93.64,246956.0,87.4054,87.424,87.1354,87.1819,246956.0
2019-10-23 10:10:00,93.63,93.69,93.29,93.3,236324.0,87.1726,87.2285,86.8561,86.8654,236324.0
2019-10-23 10:20:00,93.29,93.3,92.89,92.97,417719.0,86.8561,86.8654,86.4837,86.5581,417719.0
2019-10-23 10:30:00,93.0,93.08,92.92,93.0,244784.0,86.5861,86.6606,86.5116,86.5861,244784.0
2019-10-23 10:40:00,93.0,93.28,92.96,93.02,184277.0,86.5861,86.8468,86.5488,86.6047,184277.0
2019-10-23 10:50:00,93.03,93.5,93.02,93.45,167543.0,86.614,87.0516,86.6047,87.005,167543.0
2019-10-23 11:00:00,93.45,93.72,93.43,93.56,184576.0,87.005,87.2564,86.9864,87.1075,184576.0
2019-10-23 11:10:00,93.57,93.57,93.34,93.45,175558.0,87.1168,87.1168,86.9026,87.005,175558.0
2019-10-23 11:20:00,93.46,93.58,93.46,93.56,91447.0,87.0144,87.1261,87.0144,87.1075,91447.0
2019-10-23 11:30:00,93.57,93.57,93.43,93.46,94036.0,87.1168,87.1168,86.9864,87.0144,94036.0
2019-10-23 11:40:00,93.45,93.46,93.16,93.27,97365.0,87.005,87.0144,86.735,86.8375,97365.0
2019-10-23 11:50:00,93.26,93.31,93.2,93.22,155220.0,86.8281,86.8747,86.7723,86.7909,155220.0
2019-10-23 12:00:00,93.21,93.25,93.15,93.18,67202.0,86.7816,86.8188,86.7257,86.7537,67202.0
2019-10-23 12:10:00,93.19,93.69,93.15,93.65,513084.0,86.763,87.2285,86.7257,87.1912,513084.0
2019-10-23 12:20:00,93.65,93.65,93.55,93.61,94439.0,87.1912,87.1912,87.0981,87.154,94439.0
2019-10-23 12:30:00,93.61,93.63,93.44,93.47,142575.0,87.154,87.1726,86.9957,87.0237,142575.0
2019-10-23 12:40:00,93.47,93.48,93.31,93.31,114683.0,87.0237,87.033,86.8747,86.8747,114683.0
2019-10-23 12:50:00,93.31,93.32,93.1,93.1,76467.0,86.8747,86.884,86.6792,86.6792,76467.0
2019-10-23 13:00:00,93.09,93.11,92.85,92.85,161495.0,86.6699,86.6885,86.4464,86.4464,161495.0
2019-10-23 13:10:00,92.86,92.95,92.71,92.9,200343.0,86.4557,86.5395,86.3161,86.493,200343.0
2019-10-23 13:20:00,92.9,92.92,92.72,92.77,105245.0,86.493,86.5116,86.3254,86.3719,105245.0
2019-10-23 13:30:00,92.78,92.93,92.75,92.9,150349.0,86.3813,86.5209,86.3533,86.493,150349.0
2019-10-23 13:40:00,92.9,93.12,92.88,93.01,104004.0,86.493,86.6978,86.4744,86.5954,104004.0
2019-10-23 13:50:00,93.01,93.04,92.88,92.9,289938.0,86.5954,86.6233,86.4744,86.493,289938.0
2019-10-23 14:00:00,92.9,92.99,92.89,92.91,109748.0,86.493,86.5768,86.4837,86.5023,109748.0
2019-10-23 14:10:00,92.92,92.92,92.76,92.78,65903.0,86.5116,86.5116,86.3626,86.3813,65903.0
2019-10-23 14:20:00,92.79,92.79,92.66,92.7,115219.0,86.3906,86.3906,86.2695,86.3068,115219.0
2019-10-23 14:30:00,92.7,92.88,92.7,92.76,393986.0,86.3068,86.4744,86.3068,86.3626,393986.0
2019-10-23 14:40:00,92.78,92.89,92.75,92.82,259091.0,86.3813,86.4837,86.3533,86.4185,259091.0
2019-10-23 14:50:00,92.81,92.82,92.63,92.78,289396.0,86.4092,86.4185,86.2416,86.3813,289396.0
2019-10-23 15:00:00,92.76,92.77,92.63,92.64,189151.0,86.3626,86.3719,86.2416,86.2509,189151.0
2019-10-23 15:10:00,92.64,92.66,92.44,92.57,243934.0,86.2509,86.2695,86.0647,86.1857,243934.0
2019-10-23 15:20:00,92.57,92.66,92.57,92.64,298915.0,86.1857,86.2695,86.1857,86.2509,298915.0
2019-10-23 15:30:00,92.63,92.65,92.31,92.34,465340.0,86.2416,86.2602,85.9437,85.9716,465340.0
2019-10-23 15:40:00,92.34,92.5,92.21,92.43,674211.0,85.9716,86.1206,85.8506,86.0554,674211.0
2019-10-23 15:50:00,92.43,92.47,92.12,92.3,1242461.0,86.0554,86.0926,85.7668,85.9344,1242461.0
2019-10-24 09:30:00,92.68,92.87,92.14,92.22,329792.0,86.2881,86.465,85.7854,85.8599,329792.0
2019-10-24 09:40:00,92.2,92.25,91.95,92.14,235909.0,85.8413,85.8878,85.6085,85.7854,235909.0
2019-10-24 09:50:00,92.15,92.15,91.78,91.83,225134.0,85.7947,85.7947,85.4502,85.4968,225134.0
2019-10-24 10:00:00,91.82,91.85,91.51,91.55,191729.0,85.4875,85.5154,85.1988,85.2361,191729.0
2019-10-24 10:10:00,91.56,91.59,91.11,91.34,435433.0,85.2454,85.2733,84.8264,85.0406,435433.0
2019-10-24 10:20:00,91.34,91.43,91.16,91.17,348129.0,85.0406,85.1244,84.873,84.8823,348129.0
2019-10-24 10:30:00,91.16,91.34,91.03,91.2,207267.0,84.873,85.0406,84.7519,84.9102,207267.0
2019-10-24 10:40:00,91.21,91.24,90.99,91.08,386702.0,84.9195,84.9475,84.7147,84.7985,386702.0
2019-10-24 10:50:00,91.08,91.52,91.01,91.41,246154.0,84.7985,85.2081,84.7333,85.1057,246154.0
2019-10-24 11:00:00,91.4,91.5,91.36,91.44,210659.0,85.0964,85.1895,85.0592,85.1337,210659.0
2019-10-24 11:10:00,91.46,91.51,91.17,91.51,319856.0,85.1523,85.1988,84.8823,85.1988,319856.0
2019-10-24 11:20:00,91.51,91.68,91.43,91.63,263837.0,85.1988,85.3571,85.1244,85.3106,263837.0
2019-10-24 11:30:00,91.63,91.77,91.51,91.65,467860.0,85.3106,85.4409,85.1988,85.3292,467860.0
2019-10-24 11:40:00,91.65,91.68,91.35,91.41,274170.0,85.3292,85.3571,85.0499,85.1057,274170.0
2019-10-24 11:50:00,91.41,91.7,91.34,91.61,246192.0,85.1057,85.3757,85.0406,85.2919,246192.0
2019-10-24 12:00:00,91.61,91.63,91.43,91.53,317043.0,85.2919,85.3106,85.1244,85.2175,317043.0
2019-10-24 12:10:00,91.53,91.54,91.2,91.49,190478.0,85.2175,85.2268,84.9102,85.1802,190478.0
2019-10-24 12:20:00,91.49,91.52,91.39,91.51,73465.0,85.1802,85.2081,85.0871,85.1988,73465.0
2019-10-24 12:30:00,91.5,91.54,91.48,91.51,114071.0,85.1895,85.2268,85.1709,85.1988,114071.0
2019-10-24 12:40:00,91.51,91.65,91.49,91.55,208026.0,85.1988,85.3292,85.1802,85.2361,208026.0
2019-10-24 12:50:00,91.56,91.58,91.48,91.52,209004.0,85.2454,85.264,85.1709,85.2081,209004.0
2019-10-24 13:00:00,91.52,91.54,91.4,91.4,171349.0,85.2081,85.2268,85.0964,85.0964,171349.0
2019-10-24 13:10:00,91.41,91.5,91.31,91.39,135928.0,85.1057,85.1895,85.0126,85.0871,135928.0
2019-10-24 13:20:00,91.39,91.5,91.38,91.48,110528.0,85.0871,85.1895,85.0778,85.1709,110528.0
2019-10-24 13:30:00,91.48,91.48,91.39,91.45,96679.0,85.1709,85.1709,85.0871,85.143,96679.0
2019-10-24 13:40:00,91.45,91.46,91.34,91.4,178905.0,85.143,85.1523,85.0406,85.0964,178905.0
2019-10-24 13:50:00,91.41,91.46,91.36,91.44,121254.0,85.1057,85.1523,85.0592,85.1337,121254.0
2019-10-24 14:00:00,91.44,91.52,91.37,91.39,138503.0,85.1337,85.2081,85.0685,85.0871,138503.0
2019-10-24 14:10:00,91.4,91.53,91.36,91.52,93031.0,85.0964,85.2175,85.0592,85.2081,93031.0
2019-10-24 14:20:00,91.53,91.53,91.44,91.48,72742.0,85.2175,85.2175,85.1337,85.1709,72742.0
2019-10-24 14:30:00,91.47,91.48,91.44,91.45,87620.0,85.1616,85.1709,85.1337,85.143,87620.0
2019-10-24 14:40:00,91.45,91.5,91.43,91.45,175713.0,85.143,85.1895,85.1244,85.143,175713.0
2019-10-24 14:50:00,91.46,91.47,91.42,91.43,91015.0,85.1523,85.1616,85.115,85.1244,91015.0
2019-10-24 15:00:00,91.43,91.46,91.28,91.28,105932.0,85.1244,85.1523,84.9847,84.9847,105932.0
2019-10-24 15:10:00,91.28,91.49,91.2,91.4,396925.0,84.9847,85.1802,84.9102,85.0964,396925.0
2019-10-24 15:20:00,91.4,91.41,91.3,91.4,164930.0,85.0964,85.1057,85.0033,85.0964,164930.0
2019-10-24 15:30:00,91.4,91.49,91.34,91.48,311506.0,85.0964,85.1802,85.0406,85.1709,311506.0
2019-10-24 15:40:00,91.48,91.64,91.46,91.64,393722.0,85.1709,85.3199,85.1523,85.3199,393722.0
2019-10-24 15:50:00,91.64,91.73,91.48,91.51,909703.0,85.3199,85.4037,85.1709,85.1988,909703.0
2019-10-25 09:30:00,91.44,91.83,91.15,91.4,361121.0,85.1337,85.4968,84.8637,85.0964,361121.0
2019-10-25 09:40:00,91.42,91.54,91.32,91.45,265168.0,85.115,85.2268,85.0219,85.143,265168.0
2019-10-25 09:50:00,91.47,91.52,91.28,91.33,158173.0,85.1616,85.2081,84.9847,85.0313,158173.0
2019-10-25 10:00:00,91.34,91.35,90.75,90.99,199982.0,85.0406,85.0499,84.4913,84.7147,199982.0
2019-10-25 10:10:00,91.0,91.48,91.0,91.45,241742.0,84.724,85.1709,84.724,85.143,241742.0
2019-10-25 10:20:00,91.45,91.47,91.34,91.4,180635.0,85.143,85.1616,85.0406,85.0964,180635.0
2019-10-25 10:30:00,91.4,91.41,91.29,91.33,126617.0,85.0964,85.1057,84.994,85.0313,126617.0
2019-10-25 10:40:00,91.32,91.43,91.29,91.42,114253.0,85.0219,85.1244,84.994,85.115,114253.0
2019-10-25 10:50:00,91.42,91.48,91.38,91.39,163212.0,85.115,85.1709,85.0778,85.0871,163212.0
2019-10-25 11:00:00,91.39,91.43,91.36,91.36,107722.0,85.0871,85.1244,85.0592,85.0592,107722.0
2019-10-25 11:10:00,91.36,91.46,91.35,91.4,402067.0,85.0592,85.1523,85.0499,85.0964,402067.0
2019-10-25 11:20:00,91.4,91.59,91.38,91.53,321007.0,85.0964,85.2733,85.0778,85.2175,321007.0
2019-10-25 11:30:00,91.54,91.67,91.51,91.62,214598.0,85.2268,85.3478,85.1988,85.3013,214598.0
2019-10-25 11:40:00,91.62,91.7,91.54,91.69,180965.0,85.3013,85.3757,85.2268,85.3664,180965.0
2019-10-25 11:50:00,91.7,91.81,91.65,91.72,152206.0,85.3757,85.4781,85.3292,85.3944,152206.0
2019-10-25 12:00:00,91.72,91.75,91.49,91.52,99448.0,85.3944,85.4223,85.1802,85.2081,99448.0
2019-10-25 12:10:00,91.52,91.54,91.41,91.47,100140.0,85.2081,85.2268,85.1057,85.1616,100140.0
2019-10-25 12:20:00,91.48,91.51,91.42,91.48,74340.0,85.1709,85.1988,85.115,85.1709,74340.0
2019-10-25 12:30:00,91.48,91.61,91.47,91.58,70910.0,85.1709,85.2919,85.1616,85.264,70910.0
2019-10-25 12:40:00,91.57,91.62,91.5,91.55,170282.0,85.2547,85.3013,85.1895,85.2361,170282.0
2019-10-25 12:50:00,91.55,91.59,91.29,91.32,139317.0,85.2361,85.2733,84.994,85.0219,139317.0
2019-10-25 13:00:00,91.33,91.39,91.27,91.34,30642.0,85.0313,85.0871,84.9754,85.0406,30642.0
2019-10-25 13:10:00,91.32,91.36,91.29,91.36,40691.0,85.0219,85.0592,84.994,85.0592,40691.0
2019-10-25 13:20:00,91.36,91.41,91.31,91.41,30577.0,85.0592,85.1057,85.0126,85.1057,30577.0
2019-10-25 13:30:00,91.4,91.41,91.31,91.34,98156.0,85.0964,85.1057,85.0126,85.0406,98156.0
2019-10-25 13:40:00,91.34,91.4,91.3,91.37,72435.0,85.0406,85.0964,85.0033,85.0685,72435.0
2019-10-25 13:50:00,91.37,91.42,91.33,91.37,50495.0,85.0685,85.115,85.0313,85.0685,50495.0
2019-10-25 14:00:00,91.37,91.4,91.29,91.32,106039.0,85.0685,85.0964,84.994,85.0219,106039.0
2019-10-25 14:10:00,91.31,91.32,91.2,91.22,136063.0,85.0126,85.0219,84.9102,84.9288,136063.0
2019-10-25 14:20:00,91.22,91.23,91.14,91.17,98636.0,84.9288,84.9381,84.8544,84.8823,98636.0
2019-10-25 14:30:00,91.17,91.19,91.07,91.09,68661.0,84.8823,84.9009,84.7892,84.8078,68661.0
2019-10-25 14:40:00,91.09,91.11,91.01,91.03,114881.0,84.8078,84.8264,84.7333,84.7519,114881.0
2019-10-25 14:50:00,91.03,91.09,90.96,91.06,102777.0,84.7519,84.8078,84.6868,84.7799,102777.0
2019-10-25 15:00:00,91.06,91.09,90.99,91.0,261692.0,84.7799,84.8078,84.7147,84.724,261692.0
2019-10-25 15:10:00,91.01,91.06,90.98,91.01,119898.0,84.7333,84.7799,84.7054,84.7333,119898.0
2019-10-25 15:20:00,91.01,91.11,91.0,91.03,260785.0,84.7333,84.8264,84.724,84.7519,260785.0
2019-10-25 15:30:00,91.02,91.04,90.99,90.99,216921.0,84.7426,84.7613,84.7147,84.7147,216921.0
2019-10-25 15:40:00,91.0,91.02,90.89,90.9,146131.0,84.724,84.7426,84.6216,84.6309,146131.0
2019-10-25 15:50:00,90.92,91.07,90.86,90.92,528667.0,84.6495,84.7892,84.5937,84.6495,528667.0
2019-10-28 09:30:00,91.06,91.1,90.81,91.04,423542.0,84.7799,84.8171,84.5471,84.7613,423542.0
2019-10-28 09:40:00,91.04,91.3,91.03,91.03,297951.0,84.7613,85.0033,84.7519,84.7519,297951.0
2019-10-28 09:50:00,91.01,91.05,90.92,91.0,164169.0,84.7333,84.7706,84.6495,84.724,164169.0
2019-10-28 10:00:00,91.0,91.05,90.97,91.0,182255.0,84.724,84.7706,84.6961,84.724,182255.0
2019-10-28 10:10:00,91.01,91.04,90.97,90.98,177491.0,84.7333,84.7613,84.6961,84.7054,177491.0
2019-10-28 10:20:00,90.98,91.04,90.95,91.03,125011.0,84.7054,84.7613,84.6775,84.7519,125011.0
2019-10-28 10:30:00,91.02,91.19,91.0,91.0,470153.0,84.7426,84.9009,84.724,84.724,470153.0
2019-10-28 10:40:00,91.0,91.07,90.95,91.0,124200.0,84.724,84.7892,84.6775,84.724,124200.0
2019-10-28 10:50:00,91.0,91.01,90.79,90.81,84070.0,84.724,84.7333,84.5285,84.5471,84070.0
2019-10-28 11:00:00,90.81,90.83,90.52,90.52,148094.0,84.5471,84.5657,84.2771,84.2771,148094.0
2019-10-28 11:10:00,90.52,90.59,90.39,90.4,114086.0,84.2771,84.3423,84.1561,84.1654,114086.0
2019-10-28 11:20:00,90.4,90.45,90.32,90.4,149976.0,84.1654,84.2119,84.0909,84.1654,149976.0
2019-10-28 11:30:00,90.4,90.41,90.33,90.39,157540.0,84.1654,84.1747,84.1002,84.1561,157540.0
2019-10-28 11:40:00,90.39,90.51,90.36,90.48,414862.0,84.1561,84.2678,84.1281,84.2399,414862.0
2019-10-28 11:50:00,90.49,90.5,90.23,90.3,233185.0,84.2492,84.2585,84.0071,84.0723,233185.0
2019-10-28 12:00:00,90.3,90.33,90.2,90.23,150558.0,84.0723,84.1002,83.9792,84.0071,150558.0
2019-10-28 12:10:00,90.23,90.31,90.17,90.31,222570.0,84.0071,84.0816,83.9513,84.0816,222570.0
2019-10-28 12:20:00,90.31,90.65,90.3,90.61,268912.0,84.0816,84.3981,84.0723,84.3609,268912.0
2019-10-28 12:30:00,90.61,90.63,90.47,90.5,131405.0,84.3609,84.3795,84.2306,84.2585,131405.0
2019-10-28 12:40:00,90.51,90.67,90.48,90.64,215278.0,84.2678,84.4168,84.2399,84.3888,215278.0
2019-10-28 12:50:00,90.64,90.64,90.46,90.54,114665.0,84.3888,84.3888,84.2213,84.2957,114665.0
2019-10-28 13:00:00,90.54,90.55,90.48,90.51,81931.0,84.2957,84.305,84.2399,84.2678,81931.0
2019-10-28 13:10:00,90.51,90.66,90.49,90.64,111066.0,84.2678,84.4075,84.2492,84.3888,111066.0
2019-10-28 13:20:00,90.64,90.66,90.59,90.62,110532.0,84.3888,84.4075,84.3423,84.3702,110532.0
2019-10-28 13:30:00,90.62,90.72,90.62,90.7,171123.0,84.3702,84.4633,84.3702,84.4447,171123.0
2019-10-28 13:40:00,90.71,90.75,90.66,90.71,129890.0,84.454,84.4913,84.4075,84.454,129890.0
2019-10-28 13:50:00,90.71,90.74,90.67,90.71,88818.0,84.454,84.4819,84.4168,84.454,88818.0
2019-10-28 14:00:00,90.72,90.74,90.69,90.7,75503.0,84.4633,84.4819,84.4354,84.4447,75503.0
2019-10-28 14:10:00,90.7,90.79,90.67,90.74,255483.0,84.4447,84.5285,84.4168,84.4819,255483.0
2019-10-28 14:20:00,90.75,90.78,90.71,90.75,171054.0,84.4913,84.5192,84.454,84.4913,171054.0
2019-10-28 14:30:00,90.75,90.76,90.72,90.73,114452.0,84.4913,84.5006,84.4633,84.4726,114452.0
2019-10-28 14:40:00,90.73,90.81,90.72,90.77,192644.0,84.4726,84.5471,84.4633,84.5099,192644.0
2019-10-28 14:50:00,90.77,90.83,90.75,90.83,285894.0,84.5099,84.5657,84.4913,84.5657,285894.0
2019-10-28 15:00:00,90.83,90.89,90.79,90.87,198546.0,84.5657,84.6216,84.5285,84.603,198546.0
2019-10-28 15:10:00,90.87,90.9,90.81,90.81,200020.0,84.603,84.6309,84.5471,84.5471,200020.0
2019-10-28 15:20:00,90.81,90.85,90.71,90.81,224252.0,84.5471,84.5844,84.454,84.5471,224252.0
2019-10-28 15:30:00,90.81,90.82,90.66,90.68,162411.0,84.5471,84.5564,84.4075,84.4261,162411.0
2019-10-28 15:40:00,90.67,90.81,90.63,90.8,261156.0,84.4168,84.5471,84.3795,84.5378,261156.0
2019-10-28 15:50:00,90.82,90.85,90.76,90.84,744009.0,84.5564,84.5844,84.5006,84.575,744009.0
2019-10-29 09:30:00,90.85,90.92,90.76,90.83,247148.0,84.5844,84.6495,84.5006,84.5657,247148.0
2019-10-29 09:40:00,90.84,90.89,90.66,90.75,259698.0,84.575,84.6216,84.4075,84.4913,259698.0
2019-10-29 09:50:00,90.73,90.75,90.64,90.65,131388.0,84.4726,84.4913,84.3888,84.3981,131388.0
2019-10-29 10:00:00,90.65,90.71,90.62,90.66,85067.0,84.3981,84.454,84.3702,84.4075,85067.0
2019-10-29 10:10:00,90.66,90.73,90.5,90.54,113836.0,84.4075,84.4726,84.2585,84.2957,113836.0
2019-10-29 10:20:00,90.54,90.64,90.42,90.44,107485.0,84.2957,84.3888,84.184,84.2026,107485.0
2019-10-29 10:30:00,90.44,90.51,90.4,90.48,187867.0,84.2026,84.2678,84.1654,84.2399,187867.0
2019-10-29 10:40:00,90.47,90.48,90.24,90.25,109289.0,84.2306,84.2399,84.0164,84.0257,109289.0
2019-10-29 10:50:00,90.25,90.35,90.19,90.34,222505.0,84.0257,84.1188,83.9699,84.1095,222505.0
2019-10-29 11:00:00,90.34,90.36,90.23,90.29,150942.0,84.1095,84.1281,84.0071,84.063,150942.0
2019-10-29 11:10:00,90.29,90.29,90.16,90.2,111315.0,84.063,84.063,83.9419,83.9792,111315.0
2019-10-29 11:20:00,90.2,90.23,90.18,90.2,69336.0,83.9792,84.0071,83.9606,83.9792,69336.0
2019-10-29 11:30:00,90.2,90.21,90.01,90.04,143293.0,83.9792,83.9885,83.8023,83.8302,143293.0
2019-10-29 11:40:00,90.03,90.05,89.96,90.02,177938.0,83.8209,83.8395,83.7557,83.8116,177938.0
2019-10-29 11:50:00,90.03,90.07,89.73,89.82,169488.0,83.8209,83.8582,83.5416,83.6254,169488.0
2019-10-29 12:00:00,89.81,90.0,89.74,89.95,159263.0,83.6161,83.793,83.5509,83.7464,159263.0
2019-10-29 12:10:00,89.95,90.0,89.91,89.94,96269.0,83.7464,83.793,83.7092,83.7371,96269.0
2019-10-29 12:20:00,89.95,90.01,89.92,89.96,80784.0,83.7464,83.8023,83.7185,83.7557,80784.0
2019-10-29 12:30:00,89.96,89.97,89.88,89.96,57174.0,83.7557,83.765,83.6813,83.7557,57174.0
2019-10-29 12:40:00,89.96,90.0,89.88,89.92,72689.0,83.7557,83.793,83.6813,83.7185,72689.0
2019-10-29 12:50:00,89.91,89.93,89.84,89.89,44280.0,83.7092,83.7278,83.644,83.6906,44280.0
2019-10-29 13:00:00,89.89,89.9,89.65,89.67,152236.0,83.6906,83.6999,83.4671,83.4857,152236.0
2019-10-29 13:10:00,89.66,89.66,89.46,89.46,291226.0,83.4764,83.4764,83.2902,83.2902,291226.0
2019-10-29 13:20:00,89.47,89.71,89.46,89.7,321575.0,83.2995,83.523,83.2902,83.5137,321575.0
2019-10-29 13:30:00,89.7,89.71,89.61,89.64,237735.0,83.5137,83.523,83.4299,83.4578,237735.0
2019-10-29 13:40:00,89.63,89.63,89.48,89.57,81249.0,83.4485,83.4485,83.3088,83.3926,81249.0
2019-10-29 13:50:00,89.57,89.62,89.53,89.56,141552.0,83.3926,83.4392,83.3554,83.3833,141552.0
2019-10-29 14:00:00,89.57,89.57,89.44,89.46,105179.0,83.3926,83.3926,83.2716,83.2902,105179.0
2019-10-29 14:10:00,89.46,89.49,89.33,89.48,154314.0,83.2902,83.3182,83.1692,83.3088,154314.0
2019-10-29 14:20:00,89.48,89.54,89.47,89.48,133915.0,83.3088,83.3647,83.2995,83.3088,133915.0
2019-10-29 14:30:00,89.48,89.5,89.41,89.46,100800.0,83.3088,83.3275,83.2437,83.2902,100800.0
2019-10-29 14:40:00,89.46,89.47,89.35,89.37,111568.0,83.2902,83.2995,83.1878,83.2064,111568.0
2019-10-29 14:50:00,89.38,89.42,89.25,89.25,144897.0,83.2157,83.253,83.0947,83.0947,144897.0
2019-10-29 15:00:00,89.25,89.33,89.22,89.33,123396.0,83.0947,83.1692,83.0668,83.1692,123396.0
2019-10-29 15:10:00,89.33,89.35,89.19,89.25,149882.0,83.1692,83.1878,83.0388,83.0947,149882.0
2019-10-29 15:20:00,89.25,89.5,89.24,89.44,149519.0,83.0947,83.3275,83.0854,83.2716,149519.0
2019-10-29 15:30:00,89.43,89.44,89.3,89.31,139360.0,83.2623,83.2716,83.1413,83.1506,139360.0
2019-10-29 15:40:00,89.32,89.4,89.27,89.4,225614.0,83.1599,83.2344,83.1133,83.2344,225614.0
2019-10-29 15:50:00,89.39,89.44,89.13,89.29,920514.0,83.225,83.2716,82.983,83.1319,920514.0
2019-10-30 09:30:00,89.45,89.96,89.35,89.95,274316.0,83.2809,83.7557,83.1878,83.7464,274316.0
2019-10-30 09:40:00,89.95,90.04,89.84,90.0,323101.0,83.7464,83.8302,83.644,83.793,323101.0
2019-10-30 09:50:00,90.01,90.09,89.68,89.79,378185.0,83.8023,83.8768,83.495,83.5975,378185.0
2019-10-30 10:00:00,89.78,89.91,89.6,89.91,232890.0,83.5882,83.7092,83.4206,83.7092,232890.0
2019-10-30 10:10:00,89.91,90.08,89.87,90.05,176343.0,83.7092,83.8675,83.6719,83.8395,176343.0
2019-10-30 10:20:00,90.05,90.06,89.96,90.02,160238.0,83.8395,83.8488,83.7557,83.8116,160238.0
2019-10-30 10:30:00,90.01,90.04,89.96,90.03,158796.0,83.8023,83.8302,83.7557,83.8209,158796.0
2019-10-30 10:40:00,90.02,90.05,89.95,89.99,152931.0,83.8116,83.8395,83.7464,83.7837,152931.0
2019-10-30 10:50:00,89.99,89.99,89.89,89.97,107154.0,83.7837,83.7837,83.6906,83.765,107154.0
2019-10-30 11:00:00,89.97,90.01,89.89,89.9,66353.0,83.765,83.8023,83.6906,83.6999,66353.0
2019-10-30 11:10:00,89.9,89.93,89.74,89.75,131485.0,83.6999,83.7278,83.5509,83.5602,131485.0
2019-10-30 11:20:00,89.74,89.76,89.7,89.73,48302.0,83.5509,83.5695,83.5137,83.5416,48302.0
2019-10-30 11:30:00,89.73,89.76,89.71,89.74,56436.0,83.5416,83.5695,83.523,83.5509,56436.0
2019-10-30 11:40:00,89.75,89.79,89.65,89.73,69825.0,83.5602,83.5975,83.4671,83.5416,69825.0
2019-10-30 11:50:00,89.72,89.85,89.66,89.7,67492.0,83.5323,83.6533,83.4764,83.5137,67492.0
2019-10-30 12:00:00,89.69,89.77,89.66,89.72,66526.0,83.5044,83.5788,83.4764,83.5323,66526.0
2019-10-30 12:10:00,89.72,89.75,89.66,89.73,60546.0,83.5323,83.5602,83.4764,83.5416,60546.0
2019-10-30 12:20:00,89.73,89.77,89.71,89.76,55898.0,83.5416,83.5788,83.523,83.5695,55898.0
2019-10-30 12:30:00,89.77,89.85,89.75,89.79,114901.0,83.5788,83.6533,83.5602,83.5975,114901.0
2019-10-30 12:40:00,89.79,89.95,89.78,89.84,67293.0,83.5975,83.7464,83.5882,83.644,67293.0
2019-10-30 12:50:00,89.84,89.85,89.77,89.78,56624.0,83.644,83.6533,83.5788,83.5882,56624.0
2019-10-30 13:00:00,89.78,89.81,89.74,89.81,56719.0,83.5882,83.6161,83.5509,83.6161,56719.0
2019-10-30 13:10:00,89.81,89.82,89.71,89.71,49857.0,83.6161,83.6254,83.523,83.523,49857.0
2019-10-30 13:20:00,89.72,89.73,89.67,89.68,80737.0,83.5323,83.5416,83.4857,83.495,80737.0
2019-10-30 13:30:00,89.68,89.68,89.52,89.62,72542.0,83.495,83.495,83.3461,83.4392,72542.0
2019-10-30 13:40:00,89.63,89.76,89.61,89.7,101230.0,83.4485,83.5695,83.4299,83.5137,101230.0
2019-10-30 13:50:00,89.7,89.7,89.57,89.59,105220.0,83.5137,83.5137,83.3926,83.4113,105220.0
2019-10-30 14:00:00,89.61,89.7,89.46,89.55,69614.0,83.4299,83.5137,83.2902,83.374,69614.0
2019-10-30 14:10:00,89.55,89.6,89.48,89.55,109194.0,83.374,83.4206,83.3088,83.374,109194.0
2019-10-30 14:20:00,89.55,89.64,89.54,89.61,236042.0,83.374,83.4578,83.3647,83.4299,236042.0
2019-10-30 14:30:00,89.62,89.62,89.47,89.54,107592.0,83.4392,83.4392,83.2995,83.3647,107592.0
2019-10-30 14:40:00,89.56,89.8,89.55,89.8,86831.0,83.3833,83.6068,83.374,83.6068,86831.0
2019-10-30 14:50:00,89.8,89.99,89.79,89.98,240594.0,83.6068,83.7837,83.5975,83.7744,240594.0
2019-10-30 15:00:00,89.98,90.05,89.97,89.99,163421.0,83.7744,83.8395,83.765,83.7837,163421.0
2019-10-30 15:10:00,89.98,90.16,89.98,90.06,118882.0,83.7744,83.9419,83.7744,83.8488,118882.0
2019-10-30 15:20:00,90.06,90.16,90.04,90.16,175278.0,83.8488,83.9419,83.8302,83.9419,175278.0
2019-10-30 15:30:00,90.16,90.17,90.04,90.04,164765.0,83.9419,83.9513,83.8302,83.8302,164765.0
2019-10-30 15:40:00,90.04,90.27,90.02,90.22,247425.0,83.8302,84.0444,83.8116,83.9978,247425.0
2019-10-30 15:50:00,90.22,90.27,90.17,90.19,773516.0,83.9978,84.0444,83.9513,83.9699,773516.0
2019-10-31 09:30:00,90.0,90.3,89.95,90.24,293381.0,83.793,84.0723,83.7464,84.0164,293381.0
2019-10-31 09:40:00,90.28,90.41,89.9,89.93,234982.0,84.0537,84.1747,83.6999,83.7278,234982.0
2019-10-31 09:50:00,89.94,89.97,89.72,89.8,117448.0,83.7371,83.765,83.5323,83.6068,117448.0
2019-10-31 10:00:00,89.79,90.04,89.74,89.92,125549.0,83.5975,83.8302,83.5509,83.7185,125549.0
2019-10-31 10:10:00,89.93,90.08,89.86,89.97,153041.0,83.7278,83.8675,83.6626,83.765,153041.0
2019-10-31 10:20:00,89.96,89.96,89.6,89.62,84816.0,83.7557,83.7557,83.4206,83.4392,84816.0
2019-10-31 10:30:00,89.63,89.63,89.32,89.44,79972.0,83.4485,83.4485,83.1599,83.2716,79972.0
2019-10-31 10:40:00,89.43,89.54,89.41,89.53,47558.0,83.2623,83.3647,83.2437,83.3554,47558.0
2019-10-31 10:50:00,89.55,89.58,89.42,89.42,70335.0,83.374,83.4019,83.253,83.253,70335.0
2019-10-31 11:00:00,89.46,89.53,89.43,89.53,56674.0,83.2902,83.3554,83.2623,83.3554,56674.0
2019-10-31 11:10:00,89.52,89.52,89.32,89.34,55139.0,83.3461,83.3461,83.1599,83.1785,55139.0
2019-10-31 11:20:00,89.33,89.48,89.32,89.48,58327.0,83.1692,83.3088,83.1599,83.3088,58327.0
2019-10-31 11:30:00,89.48,89.59,89.46,89.52,52931.0,83.3088,83.4113,83.2902,83.3461,52931.0
2019-10-31 11:40:00,89.52,89.6,89.46,89.5,38047.0,83.3461,83.4206,83.2902,83.3275,38047.0
2019-10-31 11:50:00,89.5,89.56,89.4,89.4,54480.0,83.3275,83.3833,83.2344,83.2344,54480.0
2019-10-31 12:00:00,89.41,89.42,89.15,89.23,84299.0,83.2437,83.253,83.0016,83.0761,84299.0
2019-10-31 12:10:00,89.23,89.25,89.13,89.17,49102.0,83.0761,83.0947,82.983,83.0202,49102.0
2019-10-31 12:20:00,89.18,89.21,89.11,89.14,52566.0,83.0295,83.0575,82.9644,82.9923,52566.0
2019-10-31 12:30:00,89.14,89.22,89.11,89.14,32977.0,82.9923,83.0668,82.9644,82.9923,32977.0
2019-10-31 12:40:00,89.15,89.15,89.02,89.04,70052.0,83.0016,83.0016,82.8806,82.8992,70052.0
2019-10-31 12:50:00,89.02,89.1,88.97,89.07,66014.0,82.8806,82.955,82.834,82.9271,66014.0
2019-10-31 13:00:00,89.07,89.28,89.05,89.27,73943.0,82.9271,83.1226,82.9085,83.1133,73943.0
2019-10-31 13:10:00,89.28,89.28,89.12,89.15,53789.0,83.1226,83.1226,82.9737,83.0016,53789.0
2019-10-31 13:20:00,89.17,89.3,89.15,89.29,47592.0,83.0202,83.1413,83.0016,83.1319,47592.0
2019-10-31 13:30:00,89.29,89.5,89.28,89.4,67445.0,83.1319,83.3275,83.1226,83.2344,67445.0
2019-10-31 13:40:00,89.4,89.45,89.38,89.41,31803.0,83.2344,83.2809,83.2157,83.2437,31803.0
2019-10-31 13:50:00,89.4,89.51,89.39,89.48,53993.0,83.2344,83.3368,83.225,83.3088,53993.0
2019-10-31 14:00:00,89.47,89.47,89.32,89.38,36616.0,83.2995,83.2995,83.1599,83.2157,36616.0
2019-10-31 14:10:00,89.39,89.42,89.34,89.37,58855.0,83.225,83.253,83.1785,83.2064,58855.0
2019-10-31 14:20:00,89.38,89.39,89.01,89.17,163962.0,83.2157,83.225,82.8713,83.0202,163962.0
2019-10-31 14:30:00,89.17,89.17,89.03,89.03,63681.0,83.0202,83.0202,82.8899,82.8899,63681.0
2019-10-31 14:40:00,89.03,89.06,88.98,89.06,106034.0,82.8899,82.9178,82.8433,82.9178,106034.0
2019-10-31 14:50:00,89.05,89.06,89.0,89.03,92899.0,82.9085,82.9178,82.8619,82.8899,92899.0
2019-10-31 15:00:00,89.04,89.05,88.94,89.04,92318.0,82.8992,82.9085,82.8061,82.8992,92318.0
2019-10-31 15:10:00,89.04,89.21,89.01,89.17,101675.0,82.8992,83.0575,82.8713,83.0202,101675.0
2019-10-31 15:20:00,89.18,89.24,89.1,89.24,94555.0,83.0295,83.0854,82.955,83.0854,94555.0
2019-10-31 15:30:00,89.24,89.4,89.23,89.24,117509.0,83.0854,83.2344,83.0761,83.0854,117509.0
2019-10-31 15:40:00,89.24,89.36,89.14,89.26,198326.0,83.0854,83.1971,82.9923,83.104,198326.0
2019-10-31 15:50:00,89.25,89.58,89.17,89.56,417333.0,83.0947,83.4019,83.0202,83.3833,417333.0
2019-11-01 09:30:00,90.18,90.53,90.09,90.34,281814.0,83.9606,84.2864,83.8768,84.1095,281814.0
2019-11-01 09:40:00,90.33,90.34,89.96,89.97,116968.0,84.1002,84.1095,83.7557,83.765,116968.0
2019-11-01 09:50:00,89.97,90.09,89.88,90.04,73795.0,83.765,83.8768,83.6813,83.8302,73795.0
2019-11-01 10:00:00,90.02,90.27,89.87,90.11,156291.0,83.8116,84.0444,83.6719,83.8954,156291.0
2019-11-01 10:10:00,90.12,90.17,89.92,89.96,171530.0,83.9047,83.9513,83.7185,83.7557,171530.0
2019-11-01 10:20:00,89.96,89.99,89.9,89.93,64334.0,83.7557,83.7837,83.6999,83.7278,64334.0
2019-11-01 10:30:00,89.93,89.95,89.81,89.88,140725.0,83.7278,83.7464,83.6161,83.6813,140725.0
2019-11-01 10:40:00,89.88,89.98,89.87,89.94,116803.0,83.6813,83.7744,83.6719,83.7371,116803.0
2019-11-01 10:50:00,89.94,90.01,89.93,90.0,65115.0,83.7371,83.8023,83.7278,83.793,65115.0
2019-11-01 11:00:00,90.01,90.03,89.93,90.02,48556.0,83.8023,83.8209,83.7278,83.8116,48556.0
2019-11-01 11:10:00,90.02,90.05,89.88,89.92,62612.0,83.8116,83.8395,83.6813,83.7185,62612.0
2019-11-01 11:20:00,89.93,90.02,89.83,89.87,80816.0,83.7278,83.8116,83.6347,83.6719,80816.0
2019-11-01 11:30:00,89.87,90.01,89.87,89.98,37776.0,83.6719,83.8023,83.6719,83.7744,37776.0
2019-11-01 11:40:00,89.98,89.98,89.88,89.9,86697.0,83.7744,83.7744,83.6813,83.6999,86697.0
2019-11-01 11:50:00,89.9,89.93,89.79,89.8,107340.0,83.6999,83.7278,83.5975,83.6068,107340.0
2019-11-01 12:00:00,89.8,89.83,89.68,89.72,71682.0,83.6068,83.6347,83.495,83.5323,71682.0
2019-11-01 12:10:00,89.72,89.75,89.65,89.74,82210.0,83.5323,83.5602,83.4671,83.5509,82210.0
2019-11-01 12:20:00,89.73,89.76,89.65,89.68,142244.0,83.5416,83.5695,83.4671,83.495,142244.0
2019-11-01 12:30:00,89.68,89.68,89.52,89.55,58703.0,83.495,83.495,83.3461,83.374,58703.0
2019-11-01 12:40:00,89.55,89.55,89.37,89.39,81976.0,83.374,83.374,83.2064,83.225,81976.0
2019-11-01 12:50:00,89.38,89.39,89.22,89.24,75206.0,83.2157,83.225,83.0668,83.0854,75206.0
2019-11-01 13:00:00,89.24,89.35,89.19,89.33,68383.0,83.0854,83.1878,83.0388,83.1692,68383.0
2019-11-01 13:10:00,89.33,89.54,89.31,89.45,82045.0,83.1692,83.3647,83.1506,83.2809,82045.0
2019-11-01 13:20:00,89.46,89.49,89.34,89.34,53068.0,83.2902,83.3182,83.1785,83.1785,53068.0
2019-11-01 13:30:00,89.34,89.44,89.3,89.43,50683.0,83.1785,83.2716,83.1413,83.2623,50683.0
2019-11-01 13:40:00,89.42,89.45,89.34,89.38,53555.0,83.253,83.2809,83.1785,83.2157,53555.0
2019-11-01 13:50:00,89.37,89.4,89.28,89.31,51741.0,83.2064,83.2344,83.1226,83.1506,51741.0
2019-11-01 14:00:00,89.3,89.33,89.21,89.23,50148.0,83.1413,83.1692,83.0575,83.0761,50148.0
2019-11-01 14:10:00,89.23,89.25,89.16,89.18,55034.0,83.0761,83.0947,83.0109,83.0295,55034.0
2019-11-01 14:20:00,89.18,89.21,89.15,89.15,60095.0,83.0295,83.0575,83.0016,83.0016,60095.0
2019-11-01 14:30:00,89.16,89.17,89.05,89.06,78621.0,83.0109,83.0202,82.9085,82.9178,78621.0
2019-11-01 14:40:00,89.06,89.1,89.01,89.09,97456.0,82.9178,82.955,82.8713,82.9457,97456.0
2019-11-01 14:50:00,89.09,89.14,89.08,89.09,105207.0,82.9457,82.9923,82.9364,82.9457,105207.0
2019-11-01 15:00:00,89.1,89.11,89.03,89.09,52047.0,82.955,82.9644,82.8899,82.9457,52047.0
2019-11-01 15:10:00,89.09,89.14,89.06,89.09,118878.0,82.9457,82.9923,82.9178,82.9457,118878.0
2019-11-01 15:20:00,89.09,89.1,89.0,89.04,121593.0,82.9457,82.955,82.8619,82.8992,121593.0
2019-11-01 15:30:00,89.04,89.14,89.01,89.11,160180.0,82.8992,82.9923,82.8713,82.9644,160180.0
2019-11-01 15:40:00,89.11,89.13,89.03,89.08,175702.0,82.9644,82.983,82.8899,82.9364,175702.0
2019-11-01 15:50:00,89.08,89.18,89.0,89.18,388306.0,82.9364,83.0295,82.8619,83.0295,388306.0
2019-11-04 09:30:00,90.13,90.48,89.97,90.31,481102.0,83.914,84.2399,83.765,84.0816,481102.0
2019-11-04 09:40:00,90.33,90.39,90.06,90.07,214805.0,84.1002,84.1561,83.8488,83.8582,214805.0
2019-11-04 09:50:00,90.08,90.57,90.05,90.45,324952.0,83.8675,84.3237,83.8395,84.2119,324952.0
2019-11-04 10:00:00,90.45,90.48,90.3,90.31,213280.0,84.2119,84.2399,84.0723,84.0816,213280.0
2019-11-04 10:10:00,90.31,90.53,90.24,90.47,206117.0,84.0816,84.2864,84.0164,84.2306,206117.0
2019-11-04 10:20:00,90.48,90.5,90.24,90.3,242551.0,84.2399,84.2585,84.0164,84.0723,242551.0
2019-11-04 10:30:00,90.3,90.31,90.05,90.18,117027.0,84.0723,84.0816,83.8395,83.9606,117027.0
2019-11-04 10:40:00,90.17,90.18,89.98,90.0,242210.0,83.9513,83.9606,83.7744,83.793,242210.0
2019-11-04 10:50:00,89.99,90.13,89.98,90.1,153371.0,83.7837,83.914,83.7744,83.8861,153371.0
2019-11-04 11:00:00,90.09,90.1,89.92,90.02,122703.0,83.8768,83.8861,83.7185,83.8116,122703.0
2019-11-04 11:10:00,90.03,90.03,89.57,89.73,114420.0,83.8209,83.8209,83.3926,83.5416,114420.0
2019-11-04 11:20:00,89.73,89.88,89.73,89.85,109802.0,83.5416,83.6813,83.5416,83.6533,109802.0
2019-11-04 11:30:00,89.84,89.87,89.65,89.7,75649.0,83.644,83.6719,83.4671,83.5137,75649.0
2019-11-04 11:40:00,89.7,89.8,89.67,89.79,53063.0,83.5137,83.6068,83.4857,83.5975,53063.0
2019-11-04 11:50:00,89.79,89.81,89.71,89.75,138105.0,83.5975,83.6161,83.523,83.5602,138105.0
2019-11-04 12:00:00,89.75,89.78,89.39,89.42,98742.0,83.5602,83.5882,83.225,83.253,98742.0
2019-11-04 12:10:00,89.42,89.58,89.32,89.4,115925.0,83.253,83.4019,83.1599,83.2344,115925.0
2019-11-04 12:20:00,89.4,89.69,89.4,89.66,167767.0,83.2344,83.5044,83.2344,83.4764,167767.0
2019-11-04 12:30:00,89.65,89.72,89.61,89.65,98621.0,83.4671,83.5323,83.4299,83.4671,98621.0
2019-11-04 12:40:00,89.65,89.65,89.57,89.6,78292.0,83.4671,83.4671,83.3926,83.4206,78292.0
2019-11-04 12:50:00,89.59,89.85,89.59,89.79,55940.0,83.4113,83.6533,83.4113,83.5975,55940.0
2019-11-04 13:00:00,89.8,89.82,89.66,89.77,107475.0,83.6068,83.6254,83.4764,83.5788,107475.0
2019-11-04 13:10:00,89.77,89.85,89.72,89.72,94639.0,83.5788,83.6533,83.5323,83.5323,94639.0
2019-11-04 13:20:00,89.73,89.78,89.71,89.72,130204.0,83.5416,83.5882,83.523,83.5323,130204.0
2019-11-04 13:30:00,89.73,89.77,89.64,89.73,48583.0,83.5416,83.5788,83.4578,83.5416,48583.0
2019-11-04 13:40:00,89.74,89.76,89.59,89.64,104312.0,83.5509,83.5695,83.4113,83.4578,104312.0
2019-11-04 13:50:00,89.63,89.66,89.6,89.64,46829.0,83.4485,83.4764,83.4206,83.4578,46829.0
2019-11-04 14:00:00,89.64,89.66,89.6,89.66,48433.0,83.4578,83.4764,83.4206,83.4764,48433.0
2019-11-04 14:10:00,89.66,89.7,89.64,89.68,67018.0,83.4764,83.5137,83.4578,83.495,67018.0
2019-11-04 14:20:00,89.67,89.73,89.63,89.72,40958.0,83.4857,83.5416,83.4485,83.5323,40958.0
2019-11-04 14:30:00,89.72,89.83,89.69,89.83,62859.0,83.5323,83.6347,83.5044,83.6347,62859.0
2019-11-04 14:40:00,89.83,89.88,89.74,89.75,94043.0,83.6347,83.6813,83.5509,83.5602,94043.0
2019-11-04 14:50:00,89.75,89.8,89.61,89.66,61289.0,83.5602,83.6068,83.4299,83.4764,61289.0
2019-11-04 15:00:00,89.67,89.68,89.58,89.63,62588.0,83.4857,83.495,83.4019,83.4485,62588.0
2019-11-04 15:10:00,89.63,89.64,89.53,89.59,56376.0,83.4485,83.4578,83.3554,83.4113,56376.0
2019-11-04 15:20:00,89.59,89.69,89.56,89.59,92531.0,83.4113,83.5044,83.3833,83.4113,92531.0
2019-11-04 15:30:00,89.6,89.68,89.49,89.62,116548.0,83.4206,83.495,83.3182,83.4392,116548.0
2019-11-04 15:40:00,89.62,89.75,89.58,89.74,142019.0,83.4392,83.5602,83.4019,83.5509,142019.0
2019-11-04 15:50:00,89.73,89.86,89.67,89.83,484783.0,83.5416,83.6626,83.4857,83.6347,484783.0
2019-11-05 09:30:00,90.15,90.26,89.77,90.01,337549.0,83.9326,84.035,83.5788,83.8023,337549.0
2019-11-05 09:40:00,90.01,90.2,89.91,89.91,189729.0,83.8023,83.9792,83.7092,83.7092,189729.0
2019-11-05 09:50:00,89.91,90.15,89.87,90.14,109029.0,83.7092,83.9326,83.6719,83.9233,109029.0
2019-11-05 10:00:00,90.16,90.34,89.76,89.81,155266.0,83.9419,84.1095,83.5695,83.6161,155266.0
2019-11-05 10:10:00,89.77,89.92,89.71,89.84,125329.0,83.5788,83.7185,83.523,83.644,125329.0
2019-11-05 10:20:00,89.86,90.01,89.82,89.98,45929.0,83.6626,83.8023,83.6254,83.7744,45929.0
2019-11-05 10:30:00,90.0,90.07,89.72,89.76,138118.0,83.793,83.8582,83.5323,83.5695,138118.0
2019-11-05 10:40:00,89.76,89.77,89.54,89.72,72596.0,83.5695,83.5788,83.3647,83.5323,72596.0
2019-11-05 10:50:00,89.73,89.97,89.73,89.95,38350.0,83.5416,83.765,83.5416,83.7464,38350.0
2019-11-05 11:00:00,89.95,90.06,89.93,90.03,45629.0,83.7464,83.8488,83.7278,83.8209,45629.0
2019-11-05 11:10:00,90.04,90.24,90.01,90.07,158909.0,83.8302,84.0164,83.8023,83.8582,158909.0
2019-11-05 11:20:00,90.07,90.14,89.91,89.92,64764.0,83.8582,83.9233,83.7092,83.7185,64764.0
2019-11-05 11:30:00,89.93,90.03,89.89,90.03,41492.0,83.7278,83.8209,83.6906,83.8209,41492.0
2019-11-05 11:40:00,90.03,90.09,89.99,90.06,41848.0,83.8209,83.8768,83.7837,83.8488,41848.0
2019-11-05 11:50:00,90.05,90.24,90.04,90.14,115502.0,83.8395,84.0164,83.8302,83.9233,115502.0
2019-11-05 12:00:00,90.13,90.14,90.03,90.09,43764.0,83.914,83.9233,83.8209,83.8768,43764.0
2019-11-05 12:10:00,90.1,90.16,90.02,90.04,65868.0,83.8861,83.9419,83.8116,83.8302,65868.0
2019-11-05 12:20:00,90.05,90.08,89.88,89.89,48200.0,83.8395,83.8675,83.6813,83.6906,48200.0
2019-11-05 12:30:00,89.88,89.88,89.77,89.83,58052.0,83.6813,83.6813,83.5788,83.6347,58052.0
2019-11-05 12:40:00,89.83,90.01,89.82,89.98,24094.0,83.6347,83.8023,83.6254,83.7744,24094.0
2019-11-05 12:50:00,89.98,90.03,89.96,90.01,79552.0,83.7744,83.8209,83.7557,83.8023,79552.0
2019-11-05 13:00:00,90.01,90.01,89.92,89.95,24757.0,83.8023,83.8023,83.7185,83.7464,24757.0
2019-11-05 13:10:00,89.94,90.05,89.94,90.0,95840.0,83.7371,83.8395,83.7371,83.793,95840.0
2019-11-05 13:20:00,90.01,90.04,89.99,90.03,47539.0,83.8023,83.8302,83.7837,83.8209,47539.0
2019-11-05 13:30:00,90.03,90.05,89.83,89.93,62194.0,83.8209,83.8395,83.6347,83.7278,62194.0
2019-11-05 13:40:00,89.92,89.95,89.84,89.87,99593.0,83.7185,83.7464,83.644,83.6719,99593.0
2019-11-05 13:50:00,89.87,89.97,89.87,89.95,39845.0,83.6719,83.765,83.6719,83.7464,39845.0
2019-11-05 14:00:00,89.94,89.95,89.86,89.93,66419.0,83.7371,83.7464,83.6626,83.7278,66419.0
2019-11-05 14:10:00,89.92,90.03,89.9,89.97,115422.0,83.7185,83.8209,83.6999,83.765,115422.0
2019-11-05 14:20:00,89.97,89.97,89.88,89.91,61520.0,83.765,83.765,83.6813,83.7092,61520.0
2019-11-05 14:30:00,89.92,90.0,89.9,89.95,42324.0,83.7185,83.793,83.6999,83.7464,42324.0
2019-11-05 14:40:00,89.95,89.97,89.91,89.92,64665.0,83.7464,83.765,83.7092,83.7185,64665.0
2019-11-05 14:50:00,89.91,89.95,89.89,89.95,97780.0,83.7092,83.7464,83.6906,83.7464,97780.0
2019-11-05 15:00:00,89.95,90.0,89.9,89.93,102093.0,83.7464,83.793,83.6999,83.7278,102093.0
2019-11-05 15:10:00,89.93,89.95,89.9,89.92,60855.0,83.7278,83.7464,83.6999,83.7185,60855.0
2019-11-05 15:20:00,89.91,89.95,89.89,89.91,101617.0,83.7092,83.7464,83.6906,83.7092,101617.0
2019-11-05 15:30:00,89.92,89.95,89.88,89.94,168680.0,83.7185,83.7464,83.6813,83.7371,168680.0
2019-11-05 15:40:00,89.93,89.95,89.86,89.87,166915.0,83.7278,83.7464,83.6626,83.6719,166915.0
2019-11-05 15:50:00,89.87,89.9,89.76,89.88,386216.0,83.6719,83.6999,83.5695,83.6813,386216.0
2019-11-06 09:30:00,90.64,90.72,89.89,89.91,311116.0,84.3888,84.4633,83.6906,83.7092,311116.0
2019-11-06 09:40:00,89.91,89.93,89.47,89.61,118685.0,83.7092,83.7278,83.2995,83.4299,118685.0
2019-11-06 09:50:00,89.61,89.84,89.55,89.71,120956.0,83.4299,83.644,83.374,83.523,120956.0
2019-11-06 10:00:00,89.7,89.93,89.65,89.69,89194.0,83.5137,83.7278,83.4671,83.5044,89194.0
2019-11-06 10:10:00,89.7,89.8,89.66,89.8,102276.0,83.5137,83.6068,83.4764,83.6068,102276.0
2019-11-06 10:20:00,89.8,89.84,89.73,89.77,47310.0,83.6068,83.644,83.5416,83.5788,47310.0
2019-11-06 10:30:00,89.76,89.82,89.44,89.5,126717.0,83.5695,83.6254,83.2716,83.3275,126717.0
2019-11-06 10:40:00,89.49,89.5,89.09,89.1,227991.0,83.3182,83.3275,82.9457,82.955,227991.0
2019-11-06 10:50:00,89.09,89.37,89.04,89.29,207692.0,82.9457,83.2064,82.8992,83.1319,207692.0
2019-11-06 11:00:00,89.3,89.35,89.23,89.28,97795.0,83.1413,83.1878,83.0761,83.1226,97795.0
2019-11-06 11:10:00,89.27,89.42,89.25,89.31,124484.0,83.1133,83.253,83.0947,83.1506,124484.0
2019-11-06 11:20:00,89.34,89.37,89.23,89.28,153956.0,83.1785,83.2064,83.0761,83.1226,153956.0
2019-11-06 11:30:00,89.27,89.32,89.05,89.1,635145.0,83.1133,83.1599,82.9085,82.955,635145.0
2019-11-06 11:40:00,89.11,89.13,88.78,88.83,448624.0,82.9644,82.983,82.6571,82.7037,448624.0
2019-11-06 11:50:00,88.82,89.12,88.74,89.06,194423.0,82.6944,82.9737,82.6199,82.9178,194423.0
2019-11-06 12:00:00,89.07,89.11,89.0,89.08,61222.0,82.9271,82.9644,82.8619,82.9364,61222.0
2019-11-06 12:10:00,89.09,89.2,89.07,89.17,58320.0,82.9457,83.0482,82.9271,83.0202,58320.0
2019-11-06 12:20:00,89.17,89.2,89.04,89.06,35172.0,83.0202,83.0482,82.8992,82.9178,35172.0
2019-11-06 12:30:00,89.06,89.18,89.06,89.17,82009.0,82.9178,83.0295,82.9178,83.0202,82009.0
2019-11-06 12:40:00,89.17,89.29,89.14,89.18,65617.0,83.0202,83.1319,82.9923,83.0295,65617.0
2019-11-06 12:50:00,89.18,89.29,89.16,89.28,59978.0,83.0295,83.1319,83.0109,83.1226,59978.0
2019-11-06 13:00:00,89.29,89.35,89.21,89.23,56127.0,83.1319,83.1878,83.0575,83.0761,56127.0
2019-11-06 13:10:00,89.22,89.35,89.16,89.31,32492.0,83.0668,83.1878,83.0109,83.1506,32492.0
2019-11-06 13:20:00,89.32,89.37,89.29,89.34,55704.0,83.1599,83.2064,83.1319,83.1785,55704.0
2019-11-06 13:30:00,89.34,89.49,89.32,89.49,70744.0,83.1785,83.3182,83.1599,83.3182,70744.0
2019-11-06 13:40:00,89.49,89.52,89.39,89.44,33659.0,83.3182,83.3461,83.225,83.2716,33659.0
2019-11-06 13:50:00,89.45,89.45,89.39,89.44,38129.0,83.2809,83.2809,83.225,83.2716,38129.0
2019-11-06 14:00:00,89.44,89.46,89.41,89.41,39924.0,83.2716,83.2902,83.2437,83.2437,39924.0
2019-11-06 14:10:00,89.42,89.46,89.4,89.44,31081.0,83.253,83.2902,83.2344,83.2716,31081.0
2019-11-06 14:20:00,89.44,89.59,89.44,89.56,85008.0,83.2716,83.4113,83.2716,83.3833,85008.0
2019-11-06 14:30:00,89.56,89.59,89.45,89.52,142293.0,83.3833,83.4113,83.2809,83.3461,142293.0
2019-11-06 14:40:00,89.52,89.55,89.47,89.51,156660.0,83.3461,83.374,83.2995,83.3368,156660.0
2019-11-06 14:50:00,89.52,89.55,89.5,89.52,74273.0,83.3461,83.374,83.3275,83.3461,74273.0
2019-11-06 15:00:00,89.52,89.66,89.48,89.59,210946.0,83.3461,83.4764,83.3088,83.4113,210946.0
2019-11-06 15:10:00,89.6,89.68,89.57,89.62,208346.0,83.4206,83.495,83.3926,83.4392,208346.0
2019-11-06 15:20:00,89.62,89.75,89.62,89.66,150221.0,83.4392,83.5602,83.4392,83.4764,150221.0
2019-11-06 15:30:00,89.65,89.65,89.57,89.62,156297.0,83.4671,83.4671,83.3926,83.4392,156297.0
2019-11-06 15:40:00,89.62,89.63,89.53,89.59,126907.0,83.4392,83.4485,83.3554,83.4113,126907.0
2019-11-06 15:50:00,89.59,89.64,89.3,89.5,522668.0,83.4113,83.4578,83.1413,83.3275,522668.0
2019-11-07 09:30:00,90.47,90.6,89.85,90.02,343617.0,84.2306,84.3516,83.6533,83.8116,343617.0
2019-11-07 09:40:00,90.01,90.17,89.87,90.0,370102.0,83.8023,83.9513,83.6719,83.793,370102.0
2019-11-07 09:50:00,90.0,90.07,89.82,89.86,278319.0,83.793,83.8582,83.6254,83.6626,278319.0
2019-11-07 10:00:00,89.86,90.07,89.86,90.0,231419.0,83.6626,83.8582,83.6626,83.793,231419.0
2019-11-07 10:10:00,90.01,90.36,89.94,90.28,262821.0,83.8023,84.1281,83.7371,84.0537,262821.0
2019-11-07 10:20:00,90.27,90.28,90.05,90.06,73588.0,84.0444,84.0537,83.8395,83.8488,73588.0
2019-11-07 10:30:00,90.06,90.23,90.0,90.2,77844.0,83.8488,84.0071,83.793,83.9792,77844.0
2019-11-07 10:40:00,90.18,90.25,90.02,90.15,98623.0,83.9606,84.0257,83.8116,83.9326,98623.0
2019-11-07 10:50:00,90.15,90.25,90.1,90.22,69154.0,83.9326,84.0257,83.8861,83.9978,69154.0
2019-11-07 11:00:00,90.22,90.22,90.04,90.04,80472.0,83.9978,83.9978,83.8302,83.8302,80472.0
2019-11-07 11:10:00,90.05,90.06,89.77,89.85,76572.0,83.8395,83.8488,83.5788,83.6533,76572.0
2019-11-07 11:20:00,89.86,90.03,89.86,89.99,52205.0,83.6626,83.8209,83.6626,83.7837,52205.0
2019-11-07 11:30:00,89.98,90.17,89.98,90.13,71635.0,83.7744,83.9513,83.7744,83.914,71635.0
2019-11-07 11:40:00,90.13,90.27,90.11,90.24,119417.0,83.914,84.0444,83.8954,84.0164,119417.0
2019-11-07 11:50:00,90.23,90.29,90.11,90.26,142482.0,84.0071,84.063,83.8954,84.035,142482.0
2019-11-07 12:00:00,90.27,90.36,90.19,90.36,146562.0,84.0444,84.1281,83.9699,84.1281,146562.0
2019-11-07 12:10:00,90.36,90.46,90.27,90.33,112953.0,84.1281,84.2213,84.0444,84.1002,112953.0
2019-11-07 12:20:00,90.33,90.41,90.26,90.37,127284.0,84.1002,84.1747,84.035,84.1375,127284.0
2019-11-07 12:30:00,90.36,90.42,90.29,90.34,58043.0,84.1281,84.184,84.063,84.1095,58043.0
2019-11-07 12:40:00,90.35,90.38,90.27,90.33,64857.0,84.1188,84.1468,84.0444,84.1002,64857.0
2019-11-07 12:50:00,90.33,90.35,90.28,90.34,30731.0,84.1002,84.1188,84.0537,84.1095,30731.0
2019-11-07 13:00:00,90.36,90.48,90.34,90.45,48050.0,84.1281,84.2399,84.1095,84.2119,48050.0
2019-11-07 13:10:00,90.45,90.48,90.39,90.46,51699.0,84.2119,84.2399,84.1561,84.2213,51699.0
2019-11-07 13:20:00,90.47,90.49,90.36,90.36,73011.0,84.2306,84.2492,84.1281,84.1281,73011.0
2019-11-07 13:30:00,90.35,90.39,90.3,90.33,44582.0,84.1188,84.1561,84.0723,84.1002,44582.0
2019-11-07 13:40:00,90.34,90.36,90.23,90.27,33283.0,84.1095,84.1281,84.0071,84.0444,33283.0
2019-11-07 13:50:00,90.28,90.35,90.23,90.35,72456.0,84.0537,84.1188,84.0071,84.1188,72456.0
2019-11-07 14:00:00,90.36,90.51,90.35,90.43,88154.0,84.1281,84.2678,84.1188,84.1933,88154.0
2019-11-07 14:10:00,90.43,90.51,90.39,90.48,55278.0,84.1933,84.2678,84.1561,84.2399,55278.0
2019-11-07 14:20:00,90.48,90.49,90.41,90.43,49491.0,84.2399,84.2492,84.1747,84.1933,49491.0
2019-11-07 14:30:00,90.43,90.43,90.35,90.41,54597.0,84.1933,84.1933,84.1188,84.1747,54597.0
2019-11-07 14:40:00,90.4,90.42,90.08,90.12,125188.0,84.1654,84.184,83.8675,83.9047,125188.0
2019-11-07 14:50:00,90.1,90.2,90.04,90.16,76784.0,83.8861,83.9792,83.8302,83.9419,76784.0
2019-11-07 15:00:00,90.16,90.29,90.04,90.26,66325.0,83.9419,84.063,83.8302,84.035,66325.0
2019-11-07 15:10:00,90.27,90.28,90.2,90.2,49010.0,84.0444,84.0537,83.9792,83.9792,49010.0
2019-11-07 15:20:00,90.2,90.26,90.14,90.26,51684.0,83.9792,84.035,83.9233,84.035,51684.0
2019-11-07 15:30:00,90.26,90.35,90.22,90.26,112047.0,84.035,84.1188,83.9978,84.035,112047.0
2019-11-07 15:40:00,90.25,90.33,90.19,90.33,157473.0,84.0257,84.1002,83.9699,84.1002,157473.0
2019-11-07 15:50:00,90.33,90.37,90.2,90.34,421003.0,84.1002,84.1375,83.9792,84.1095,421003.0
2019-11-08 09:30:00,90.28,90.35,89.92,90.0,189311.0,84.0537,84.1188,83.7185,83.793,189311.0
2019-11-08 09:40:00,90.0,90.06,89.93,89.94,121184.0,83.793,83.8488,83.7278,83.7371,121184.0
2019-11-08 09:50:00,89.95,90.06,89.69,89.72,80966.0,83.7464,83.8488,83.5044,83.5323,80966.0
2019-11-08 10:00:00,89.72,90.0,89.68,89.97,93238.0,83.5323,83.793,83.495,83.765,93238.0
2019-11-08 10:10:00,89.99,90.22,89.92,90.15,183417.0,83.7837,83.9978,83.7185,83.9326,183417.0
2019-11-08 10:20:00,90.15,90.18,89.84,89.86,65616.0,83.9326,83.9606,83.644,83.6626,65616.0
2019-11-08 10:30:00,89.86,90.03,89.83,89.99,62218.0,83.6626,83.8209,83.6347,83.7837,62218.0
2019-11-08 10:40:00,89.98,90.02,89.87,89.89,93085.0,83.7744,83.8116,83.6719,83.6906,93085.0
2019-11-08 10:50:00,89.89,89.98,89.89,89.93,38783.0,83.6906,83.7744,83.6906,83.7278,38783.0
2019-11-08 11:00:00,89.95,90.09,89.89,89.91,44048.0,83.7464,83.8768,83.6906,83.7092,44048.0
2019-11-08 11:10:00,89.91,89.95,89.74,89.8,45374.0,83.7092,83.7464,83.5509,83.6068,45374.0
2019-11-08 11:20:00,89.81,89.86,89.78,89.84,43190.0,83.6161,83.6626,83.5882,83.644,43190.0
2019-11-08 11:30:00,89.84,89.92,89.83,89.91,45367.0,83.644,83.7185,83.6347,83.7092,45367.0
2019-11-08 11:40:00,89.92,89.94,89.8,89.8,58506.0,83.7185,83.7371,83.6068,83.6068,58506.0
2019-11-08 11:50:00,89.8,89.84,89.75,89.79,38486.0,83.6068,83.644,83.5602,83.5975,38486.0
2019-11-08 12:00:00,89.79,89.82,89.71,89.78,65143.0,83.5975,83.6254,83.523,83.5882,65143.0
2019-11-08 12:10:00,89.79,89.9,89.76,89.86,84387.0,83.5975,83.6999,83.5695,83.6626,84387.0
2019-11-08 12:20:00,89.86,89.86,89.76,89.8,39532.0,83.6626,83.6626,83.5695,83.6068,39532.0
2019-11-08 12:30:00,89.8,89.9,89.79,89.84,40179.0,83.6068,83.6999,83.5975,83.644,40179.0
2019-11-08 12:40:00,89.84,89.87,89.82,89.84,30805.0,83.644,83.6719,83.6254,83.644,30805.0
2019-11-08 12:50:00,89.85,89.87,89.8,89.82,32862.0,83.6533,83.6719,83.6068,83.6254,32862.0
2019-11-08 13:00:00,89.83,89.85,89.77,89.78,32501.0,83.6347,83.6533,83.5788,83.5882,32501.0
2019-11-08 13:10:00,89.77,89.79,89.74,89.79,38540.0,83.5788,83.5975,83.5509,83.5975,38540.0
2019-11-08 13:20:00,89.78,89.82,89.72,89.73,28560.0,83.5882,83.6254,83.5323,83.5416,28560.0
2019-11-08 13:30:00,89.73,89.74,89.67,89.73,31148.0,83.5416,83.5509,83.4857,83.5416,31148.0
2019-11-08 13:40:00,89.73,89.81,89.73,89.79,36543.0,83.5416,83.6161,83.5416,83.5975,36543.0
2019-11-08 13:50:00,89.79,89.79,89.66,89.68,56375.0,83.5975,83.5975,83.4764,83.495,56375.0
2019-11-08 14:00:00,89.69,89.7,89.56,89.56,59597.0,83.5044,83.5137,83.3833,83.3833,59597.0
2019-11-08 14:10:00,89.57,89.58,89.46,89.52,78867.0,83.3926,83.4019,83.2902,83.3461,78867.0
2019-11-08 14:20:00,89.52,89.53,89.44,89.44,52383.0,83.3461,83.3554,83.2716,83.2716,52383.0
2019-11-08 14:30:00,89.44,89.49,89.38,89.43,83847.0,83.2716,83.3182,83.2157,83.2623,83847.0
2019-11-08 14:40:00,89.43,89.45,89.29,89.38,119448.0,83.2623,83.2809,83.1319,83.2157,119448.0
2019-11-08 14:50:00,89.38,89.45,89.36,89.44,46559.0,83.2157,83.2809,83.1971,83.2716,46559.0
2019-11-08 15:00:00,89.44,89.52,89.41,89.52,86245.0,83.2716,83.3461,83.2437,83.3461,86245.0
2019-11-08 15:10:00,89.52,89.61,89.51,89.61,77636.0,83.3461,83.4299,83.3368,83.4299,77636.0
2019-11-08 15:20:00,89.61,89.64,89.57,89.59,120922.0,83.4299,83.4578,83.3926,83.4113,120922.0
2019-11-08 15:30:00,89.6,89.63,89.48,89.5,131670.0,83.4206,83.4485,83.3088,83.3275,131670.0
2019-11-08 15:40:00,89.51,89.67,89.45,89.67,210805.0,83.3368,83.4857,83.2809,83.4857,210805.0
2019-11-08 15:50:00,89.67,89.8,89.64,89.79,425610.0,83.4857,83.6068,83.4578,83.5975,425610.0
2019-11-11 09:30:00,89.37,89.9,89.37,89.83,250598.0,83.2064,83.6999,83.2064,83.6347,250598.0
2019-11-11 09:40:00,89.87,89.98,89.77,89.83,132646.0,83.6719,83.7744,83.5788,83.6347,132646.0
2019-11-11 09:50:00,89.84,89.85,89.57,89.78,95900.0,83.644,83.6533,83.3926,83.5882,95900.0
2019-11-11 10:00:00,89.76,89.79,89.53,89.64,49507.0,83.5695,83.5975,83.3554,83.4578,49507.0
2019-11-11 10:10:00,89.63,89.71,89.58,89.6,60737.0,83.4485,83.523,83.4019,83.4206,60737.0
2019-11-11 10:20:00,89.61,89.65,89.45,89.46,94354.0,83.4299,83.4671,83.2809,83.2902,94354.0
2019-11-11 10:30:00,89.46,89.63,89.39,89.61,78422.0,83.2902,83.4485,83.225,83.4299,78422.0
2019-11-11 10:40:00,89.61,89.62,89.46,89.56,63555.0,83.4299,83.4392,83.2902,83.3833,63555.0
2019-11-11 10:50:00,89.55,89.57,89.47,89.47,98038.0,83.374,83.3926,83.2995,83.2995,98038.0
2019-11-11 11:00:00,89.47,89.66,89.45,89.66,79614.0,83.2995,83.4764,83.2809,83.4764,79614.0
2019-11-11 11:10:00,89.66,89.72,89.62,89.64,37807.0,83.4764,83.5323,83.4392,83.4578,37807.0
2019-11-11 11:20:00,89.63,89.7,89.61,89.66,37403.0,83.4485,83.5137,83.4299,83.4764,37403.0
2019-11-11 11:30:00,89.66,89.68,89.6,89.61,52338.0,83.4764,83.495,83.4206,83.4299,52338.0
2019-11-11 11:40:00,89.61,89.64,89.55,89.61,30405.0,83.4299,83.4578,83.374,83.4299,30405.0
2019-11-11 11:50:00,89.61,89.68,89.55,89.65,35103.0,83.4299,83.495,83.374,83.4671,35103.0
2019-11-11 12:00:00,89.66,89.68,89.62,89.67,28662.0,83.4764,83.495,83.4392,83.4857,28662.0
2019-11-11 12:10:00,89.66,89.68,89.62,89.67,24285.0,83.4764,83.495,83.4392,83.4857,24285.0
2019-11-11 12:20:00,89.67,89.75,89.65,89.74,28236.0,83.4857,83.5602,83.4671,83.5509,28236.0
2019-11-11 12:30:00,89.75,89.86,89.74,89.8,40266.0,83.5602,83.6626,83.5509,83.6068,40266.0
2019-11-11 12:40:00,89.81,89.81,89.74,89.78,34180.0,83.6161,83.6161,83.5509,83.5882,34180.0
2019-11-11 12:50:00,89.78,89.79,89.72,89.78,27240.0,83.5882,83.5975,83.5323,83.5882,27240.0
2019-11-11 13:00:00,89.78,89.8,89.74,89.77,22824.0,83.5882,83.6068,83.5509,83.5788,22824.0
2019-11-11 13:10:00,89.77,89.82,89.75,89.81,29233.0,83.5788,83.6254,83.5602,83.6161,29233.0
2019-11-11 13:20:00,89.81,89.94,89.81,89.93,28295.0,83.6161,83.7371,83.6161,83.7278,28295.0
2019-11-11 13:30:00,89.93,89.97,89.89,89.9,51013.0,83.7278,83.765,83.6906,83.6999,51013.0
2019-11-11 13:40:00,89.9,89.91,89.84,89.89,34234.0,83.6999,83.7092,83.644,83.6906,34234.0
2019-11-11 13:50:00,89.89,89.91,89.87,89.88,39666.0,83.6906,83.7092,83.6719,83.6813,39666.0
2019-11-11 14:00:00,89.89,89.95,89.88,89.92,42577.0,83.6906,83.7464,83.6813,83.7185,42577.0
2019-11-11 14:10:00,89.91,90.07,89.91,90.06,79229.0,83.7092,83.8582,83.7092,83.8488,79229.0
2019-11-11 14:20:00,90.05,90.06,89.99,90.01,93826.0,83.8395,83.8488,83.7837,83.8023,93826.0
2019-11-11 14:30:00,90.0,90.1,89.99,90.0,88981.0,83.793,83.8861,83.7837,83.793,88981.0
2019-11-11 14:40:00,90.01,90.04,89.96,89.98,49587.0,83.8023,83.8302,83.7557,83.7744,49587.0
2019-11-11 14:50:00,89.98,90.01,89.88,89.97,49837.0,83.7744,83.8023,83.6813,83.765,49837.0
2019-11-11 15:00:00,89.97,90.06,89.97,90.0,39584.0,83.765,83.8488,83.765,83.793,39584.0
2019-11-11 15:10:00,89.99,90.04,89.99,90.01,48400.0,83.7837,83.8302,83.7837,83.8023,48400.0
2019-11-11 15:20:00,90.02,90.1,90.01,90.09,54941.0,83.8116,83.8861,83.8023,83.8768,54941.0
2019-11-11 15:30:00,90.09,90.09,89.96,90.03,60793.0,83.8768,83.8768,83.7557,83.8209,60793.0
2019-11-11 15:40:00,90.03,90.03,89.93,89.95,87777.0,83.8209,83.8209,83.7278,83.7464,87777.0
2019-11-11 15:50:00,89.96,90.09,89.88,90.04,153905.0,83.7557,83.8768,83.6813,83.8302,153905.0
2019-11-12 09:30:00,90.31,91.13,90.25,91.1,242070.0,84.0816,84.845,84.0257,84.8171,242070.0
2019-11-12 09:40:00,91.11,91.11,90.77,90.84,110374.0,84.8264,84.8264,84.5099,84.575,110374.0
2019-11-12 09:50:00,90.83,91.02,90.82,90.98,155423.0,84.5657,84.7426,84.5564,84.7054,155423.0
2019-11-12 10:00:00,90.98,91.01,90.76,90.92,126594.0,84.7054,84.7333,84.5006,84.6495,126594.0
2019-11-12 10:10:00,90.92,90.97,90.78,90.78,76488.0,84.6495,84.6961,84.5192,84.5192,76488.0
2019-11-12 10:20:00,90.79,90.9,90.72,90.84,83002.0,84.5285,84.6309,84.4633,84.575,83002.0
2019-11-12 10:30:00,90.83,90.84,90.53,90.56,55962.0,84.5657,84.575,84.2864,84.3144,55962.0
2019-11-12 10:40:00,90.56,90.66,90.53,90.61,60170.0,84.3144,84.4075,84.2864,84.3609,60170.0
2019-11-12 10:50:00,90.6,92.03,90.4,90.53,151237.0,84.3516,85.683,84.1654,84.2864,151237.0
2019-11-12 11:00:00,90.53,90.63,90.52,90.56,51608.0,84.2864,84.3795,84.2771,84.3144,51608.0
2019-11-12 11:10:00,90.56,90.56,90.37,90.41,54672.0,84.3144,84.3144,84.1375,84.1747,54672.0
2019-11-12 11:20:00,90.41,90.44,90.34,90.38,34220.0,84.1747,84.2026,84.1095,84.1468,34220.0
2019-11-12 11:30:00,90.36,90.36,90.17,90.21,50107.0,84.1281,84.1281,83.9513,83.9885,50107.0
2019-11-12 11:40:00,90.18,90.2,89.97,90.07,119275.0,83.9606,83.9792,83.765,83.8582,119275.0
2019-11-12 11:50:00,90.07,90.17,90.03,90.04,58307.0,83.8582,83.9513,83.8209,83.8302,58307.0
2019-11-12 12:00:00,90.04,90.07,89.93,90.07,42749.0,83.8302,83.8582,83.7278,83.8582,42749.0
2019-11-12 12:10:00,90.09,90.17,90.07,90.09,35413.0,83.8768,83.9513,83.8582,83.8768,35413.0
2019-11-12 12:20:00,90.09,90.2,90.08,90.17,30758.0,83.8768,83.9792,83.8675,83.9513,30758.0
2019-11-12 12:30:00,90.16,90.24,90.14,90.21,33387.0,83.9419,84.0164,83.9233,83.9885,33387.0
2019-11-12 12:40:00,90.21,90.23,90.12,90.13,34956.0,83.9885,84.0071,83.9047,83.914,34956.0
2019-11-12 12:50:00,90.12,90.18,90.06,90.15,33429.0,83.9047,83.9606,83.8488,83.9326,33429.0
2019-11-12 13:00:00,90.15,90.23,90.15,90.19,30154.0,83.9326,84.0071,83.9326,83.9699,30154.0
2019-11-12 13:10:00,90.2,90.23,90.14,90.15,45940.0,83.9792,84.0071,83.9233,83.9326,45940.0
2019-11-12 13:20:00,90.15,90.15,90.03,90.04,26793.0,83.9326,83.9326,83.8209,83.8302,26793.0
2019-11-12 13:30:00,90.04,90.09,90.02,90.03,21449.0,83.8302,83.8768,83.8116,83.8209,21449.0
2019-11-12 13:40:00,90.04,90.16,90.03,90.15,30832.0,83.8302,83.9419,83.8209,83.9326,30832.0
2019-11-12 13:50:00,90.15,90.16,90.06,90.06,26375.0,83.9326,83.9419,83.8488,83.8488,26375.0
2019-11-12 14:00:00,90.06,90.07,89.91,89.96,37553.0,83.8488,83.8582,83.7092,83.7557,37553.0
2019-11-12 14:10:00,89.96,89.97,89.9,89.93,39560.0,83.7557,83.765,83.6999,83.7278,39560.0
2019-11-12 14:20:00,89.93,89.96,89.83,89.89,48093.0,83.7278,83.7557,83.6347,83.6906,48093.0
2019-11-12 14:30:00,89.89,89.97,89.89,89.94,23591.0,83.6906,83.765,83.6906,83.7371,23591.0
2019-11-12 14:40:00,89.94,89.96,89.86,89.86,24819.0,83.7371,83.7557,83.6626,83.6626,24819.0
2019-11-12 14:50:00,89.86,89.88,89.73,89.73,52792.0,83.6626,83.6813,83.5416,83.5416,52792.0
2019-11-12 15:00:00,89.74,89.79,89.7,89.72,65835.0,83.5509,83.5975,83.5137,83.5323,65835.0
2019-11-12 15:10:00,89.72,89.76,89.59,89.64,155704.0,83.5323,83.5695,83.4113,83.4578,155704.0
2019-11-12 15:20:00,89.64,89.7,89.62,89.64,58169.0,83.4578,83.5137,83.4392,83.4578,58169.0
2019-11-12 15:30:00,89.65,89.67,89.59,89.62,65906.0,83.4671,83.4857,83.4113,83.4392,65906.0
2019-11-12 15:40:00,89.62,89.68,89.55,89.6,81943.0,83.4392,83.495,83.374,83.4206,81943.0
2019-11-12 15:50:00,89.6,89.63,89.49,89.5,345302.0,83.4206,83.4485,83.3182,83.3275,345302.0
2019-11-13 09:30:00,89.73,90.45,89.57,90.43,245440.0,83.5416,84.2119,83.3926,84.1933,245440.0
2019-11-13 09:40:00,90.43,90.75,90.37,90.62,161580.0,84.1933,84.4913,84.1375,84.3702,161580.0
2019-11-13 09:50:00,90.62,90.65,90.46,90.57,156880.0,84.3702,84.3981,84.2213,84.3237,156880.0
2019-11-13 10:00:00,90.58,90.64,90.45,90.61,172151.0,84.333,84.3888,84.2119,84.3609,172151.0
2019-11-13 10:10:00,90.62,90.64,90.42,90.43,105630.0,84.3702,84.3888,84.184,84.1933,105630.0
2019-11-13 10:20:00,90.43,90.71,90.42,90.58,262712.0,84.1933,84.454,84.184,84.333,262712.0
2019-11-13 10:30:00,90.58,90.6,90.43,90.54,130101.0,84.333,84.3516,84.1933,84.2957,130101.0
2019-11-13 10:40:00,90.55,90.55,90.38,90.41,101089.0,84.305,84.305,84.1468,84.1747,101089.0
2019-11-13 10:50:00,90.42,90.45,90.38,90.44,83729.0,84.184,84.2119,84.1468,84.2026,83729.0
2019-11-13 11:00:00,90.44,90.52,90.32,90.41,116024.0,84.2026,84.2771,84.0909,84.1747,116024.0
2019-11-13 11:10:00,90.41,90.48,90.34,90.4,131105.0,84.1747,84.2399,84.1095,84.1654,131105.0
2019-11-13 11:20:00,90.4,90.47,90.38,90.41,47191.0,84.1654,84.2306,84.1468,84.1747,47191.0
2019-11-13 11:30:00,90.41,90.54,90.4,90.48,147622.0,84.1747,84.2957,84.1654,84.2399,147622.0
2019-11-13 11:40:00,90.49,90.55,90.44,90.5,90392.0,84.2492,84.305,84.2026,84.2585,90392.0
2019-11-13 11:50:00,90.5,90.52,90.41,90.48,60604.0,84.2585,84.2771,84.1747,84.2399,60604.0
2019-11-13 12:00:00,90.48,90.51,90.42,90.45,50099.0,84.2399,84.2678,84.184,84.2119,50099.0
2019-11-13 12:10:00,90.45,90.63,90.44,90.63,44812.0,84.2119,84.3795,84.2026,84.3795,44812.0
2019-11-13 12:20:00,90.63,90.69,90.59,90.6,44728.0,84.3795,84.4354,84.3423,84.3516,44728.0
2019-11-13 12:30:00,90.6,90.72,90.56,90.72,37249.0,84.3516,84.4633,84.3144,84.4633,37249.0
2019-11-13 12:40:00,90.7,90.95,90.7,90.94,73982.0,84.4447,84.6775,84.4447,84.6681,73982.0
2019-11-13 12:50:00,90.93,91.14,90.89,91.11,113193.0,84.6588,84.8544,84.6216,84.8264,113193.0
2019-11-13 13:00:00,91.11,91.12,91.02,91.06,45886.0,84.8264,84.8357,84.7426,84.7799,45886.0
2019-11-13 13:10:00,91.05,91.23,91.05,91.23,69973.0,84.7706,84.9381,84.7706,84.9381,69973.0
2019-11-13 13:20:00,91.23,91.33,91.22,91.29,78710.0,84.9381,85.0313,84.9288,84.994,78710.0
2019-11-13 13:30:00,91.29,91.39,91.28,91.38,62121.0,84.994,85.0871,84.9847,85.0778,62121.0
2019-11-13 13:40:00,91.38,91.5,91.37,91.41,82956.0,85.0778,85.1895,85.0685,85.1057,82956.0
2019-11-13 13:50:00,91.41,91.55,91.13,91.21,164564.0,85.1057,85.2361,84.845,84.9195,164564.0
2019-11-13 14:00:00,91.23,91.23,91.08,91.17,67906.0,84.9381,84.9381,84.7985,84.8823,67906.0
2019-11-13 14:10:00,91.17,91.19,91.04,91.08,72174.0,84.8823,84.9009,84.7613,84.7985,72174.0
2019-11-13 14:20:00,91.08,91.1,90.98,91.03,69079.0,84.7985,84.8171,84.7054,84.7519,69079.0
2019-11-13 14:30:00,91.03,91.09,90.97,90.99,56518.0,84.7519,84.8078,84.6961,84.7147,56518.0
2019-11-13 14:40:00,90.99,91.19,90.99,91.19,67106.0,84.7147,84.9009,84.7147,84.9009,67106.0
2019-11-13 14:50:00,91.19,91.29,91.16,91.25,81519.0,84.9009,84.994,84.873,84.9568,81519.0
2019-11-13 15:00:00,91.25,91.3,91.2,91.25,114983.0,84.9568,85.0033,84.9102,84.9568,114983.0
2019-11-13 15:10:00,91.24,91.32,91.21,91.29,67723.0,84.9475,85.0219,84.9195,84.994,67723.0
2019-11-13 15:20:00,91.29,91.36,91.26,91.27,104857.0,84.994,85.0592,84.9661,84.9754,104857.0
2019-11-13 15:30:00,91.26,91.33,91.12,91.16,115618.0,84.9661,85.0313,84.8357,84.873,115618.0
2019-11-13 15:40:00,91.16,91.23,91.12,91.18,213371.0,84.873,84.9381,84.8357,84.8916,213371.0
2019-11-13 15:50:00,91.18,91.33,91.08,91.29,415575.0,84.8916,85.0313,84.7985,84.994,415575.0
2019-11-14 09:30:00,91.49,91.59,91.01,91.05,242192.0,85.1802,85.2733,84.7333,84.7706,242192.0
2019-11-14 09:40:00,91.03,91.04,90.72,90.92,80619.0,84.7519,84.7613,84.4633,84.6495,80619.0
2019-11-14 09:50:00,90.93,91.43,90.92,91.42,103156.0,84.6588,85.1244,84.6495,85.115,103156.0
2019-11-14 10:00:00,91.43,91.64,91.3,91.63,125619.0,85.1244,85.3199,85.0033,85.3106,125619.0
2019-11-14 10:10:00,91.64,91.71,91.46,91.64,116289.0,85.3199,85.385,85.1523,85.3199,116289.0
2019-11-14 10:20:00,91.64,91.75,91.63,91.74,94641.0,85.3199,85.4223,85.3106,85.413,94641.0
2019-11-14 10:30:00,91.75,91.96,91.72,91.96,100751.0,85.4223,85.6178,85.3944,85.6178,100751.0
2019-11-14 10:40:00,91.95,91.96,91.82,91.84,103101.0,85.6085,85.6178,85.4875,85.5061,103101.0
2019-11-14 10:50:00,91.84,91.85,91.69,91.75,94316.0,85.5061,85.5154,85.3664,85.4223,94316.0
2019-11-14 11:00:00,91.74,91.78,91.69,91.72,72169.0,85.413,85.4502,85.3664,85.3944,72169.0
2019-11-14 11:10:00,91.72,91.72,91.64,91.66,121757.0,85.3944,85.3944,85.3199,85.3385,121757.0
2019-11-14 11:20:00,91.66,91.84,91.66,91.8,80888.0,85.3385,85.5061,85.3385,85.4688,80888.0
2019-11-14 11:30:00,91.79,91.84,91.63,91.67,180607.0,85.4595,85.5061,85.3106,85.3478,180607.0
2019-11-14 11:40:00,91.66,91.69,91.44,91.48,129868.0,85.3385,85.3664,85.1337,85.1709,129868.0
2019-11-14 11:50:00,91.48,91.64,91.44,91.56,81683.0,85.1709,85.3199,85.1337,85.2454,81683.0
2019-11-14 12:00:00,91.55,91.64,91.55,91.64,70012.0,85.2361,85.3199,85.2361,85.3199,70012.0
2019-11-14 12:10:00,91.64,91.69,91.59,91.65,72251.0,85.3199,85.3664,85.2733,85.3292,72251.0
2019-11-14 12:20:00,91.65,91.77,91.64,91.69,99241.0,85.3292,85.4409,85.3199,85.3664,99241.0
2019-11-14 12:30:00,91.7,91.8,91.69,91.8,192843.0,85.3757,85.4688,85.3664,85.4688,192843.0
2019-11-14 12:40:00,91.8,91.84,91.75,91.84,179769.0,85.4688,85.5061,85.4223,85.5061,179769.0
2019-11-14 12:50:00,91.84,91.9,91.69,91.71,98527.0,85.5061,85.5619,85.3664,85.385,98527.0
2019-11-14 13:00:00,91.71,91.75,91.63,91.67,63408.0,85.385,85.4223,85.3106,85.3478,63408.0
2019-11-14 13:10:00,91.68,91.68,91.52,91.54,28633.0,85.3571,85.3571,85.2081,85.2268,28633.0
2019-11-14 13:20:00,91.55,91.56,91.51,91.54,31530.0,85.2361,85.2454,85.1988,85.2268,31530.0
2019-11-14 13:30:00,91.53,91.54,91.43,91.43,43654.0,85.2175,85.2268,85.1244,85.1244,43654.0
2019-11-14 13:40:00,91.42,91.44,91.27,91.3,56319.0,85.115,85.1337,84.9754,85.0033,56319.0
2019-11-14 13:50:00,91.31,91.32,90.9,91.14,114734.0,85.0126,85.0219,84.6309,84.8544,114734.0
2019-11-14 14:00:00,91.13,91.24,91.11,91.2,60751.0,84.845,84.9475,84.8264,84.9102,60751.0
2019-11-14 14:10:00,91.19,91.19,91.03,91.09,79606.0,84.9009,84.9009,84.7519,84.8078,79606.0
2019-11-14 14:20:00,91.08,91.12,91.03,91.05,72757.0,84.7985,84.8357,84.7519,84.7706,72757.0
2019-11-14 14:30:00,91.06,91.1,91.03,91.05,53331.0,84.7799,84.8171,84.7519,84.7706,53331.0
2019-11-14 14:40:00,91.05,91.09,91.0,91.06,94614.0,84.7706,84.8078,84.724,84.7799,94614.0
2019-11-14 14:50:00,91.06,91.1,90.99,91.06,60453.0,84.7799,84.8171,84.7147,84.7799,60453.0
2019-11-14 15:00:00,91.06,91.1,91.05,91.08,58032.0,84.7799,84.8171,84.7706,84.7985,58032.0
2019-11-14 15:10:00,91.08,91.12,91.05,91.09,46839.0,84.7985,84.8357,84.7706,84.8078,46839.0
2019-11-14 15:20:00,91.08,91.17,91.06,91.16,97465.0,84.7985,84.8823,84.7799,84.873,97465.0
2019-11-14 15:30:00,91.15,91.29,91.15,91.26,153620.0,84.8637,84.994,84.8637,84.9661,153620.0
2019-11-14 15:40:00,91.25,91.39,91.23,91.39,241732.0,84.9568,85.0871,84.9381,85.0871,241732.0
2019-11-14 15:50:00,91.4,91.47,91.22,91.27,549769.0,85.0964,85.1616,84.9288,84.9754,549769.0
2019-11-15 09:30:00,92.14,92.37,91.96,92.18,419339.0,85.7854,85.9995,85.6178,85.8226,419339.0
2019-11-15 09:40:00,92.19,92.66,92.15,92.66,182254.0,85.8319,86.2695,85.7947,86.2695,182254.0
2019-11-15 09:50:00,92.65,92.82,92.45,92.66,208615.0,86.2602,86.4185,86.074,86.2695,208615.0
2019-11-15 10:00:00,92.65,92.67,92.52,92.59,133078.0,86.2602,86.2788,86.1392,86.2044,133078.0
2019-11-15 10:10:00,92.59,92.9,92.58,92.89,177020.0,86.2044,86.493,86.195,86.4837,177020.0
2019-11-15 10:20:00,92.9,92.94,92.77,92.94,223150.0,86.493,86.5302,86.3719,86.5302,223150.0
2019-11-15 10:30:00,92.94,93.19,92.91,93.19,221149.0,86.5302,86.763,86.5023,86.763,221149.0
2019-11-15 10:40:00,93.2,93.34,93.17,93.31,178696.0,86.7723,86.9026,86.7444,86.8747,178696.0
2019-11-15 10:50:00,93.31,93.33,93.12,93.18,151052.0,86.8747,86.8933,86.6978,86.7537,151052.0
2019-11-15 11:00:00,93.17,93.22,93.07,93.15,151718.0,86.7444,86.7909,86.6512,86.7257,151718.0
2019-11-15 11:10:00,93.15,93.36,93.15,93.31,146581.0,86.7257,86.9212,86.7257,86.8747,146581.0
2019-11-15 11:20:00,93.31,93.46,93.25,93.45,90960.0,86.8747,87.0144,86.8188,87.005,90960.0
2019-11-15 11:30:00,93.45,93.45,93.28,93.29,92446.0,87.005,87.005,86.8468,86.8561,92446.0
2019-11-15 11:40:00,93.29,93.3,93.14,93.17,79125.0,86.8561,86.8654,86.7164,86.7444,79125.0
2019-11-15 11:50:00,93.18,93.28,93.17,93.27,88207.0,86.7537,86.8468,86.7444,86.8375,88207.0
2019-11-15 12:00:00,93.25,93.48,93.24,93.45,107799.0,86.8188,87.033,86.8095,87.005,107799.0
2019-11-15 12:10:00,93.46,93.54,93.45,93.47,87308.0,87.0144,87.0888,87.005,87.0237,87308.0
2019-11-15 12:20:00,93.46,93.56,93.45,93.56,55898.0,87.0144,87.1075,87.005,87.1075,55898.0
2019-11-15 12:30:00,93.56,93.56,93.43,93.47,84303.0,87.1075,87.1075,86.9864,87.0237,84303.0
2019-11-15 12:40:00,93.47,93.51,93.4,93.51,70827.0,87.0237,87.0609,86.9585,87.0609,70827.0
2019-11-15 12:50:00,93.51,93.51,93.34,93.37,64124.0,87.0609,87.0609,86.9026,86.9306,64124.0
2019-11-15 13:00:00,93.37,93.37,93.25,93.26,63653.0,86.9306,86.9306,86.8188,86.8281,63653.0
2019-11-15 13:10:00,93.26,93.28,93.21,93.23,54825.0,86.8281,86.8468,86.7816,86.8002,54825.0
2019-11-15 13:20:00,93.22,93.29,93.21,93.23,44614.0,86.7909,86.8561,86.7816,86.8002,44614.0
2019-11-15 13:30:00,93.23,93.27,93.17,93.26,157535.0,86.8002,86.8375,86.7444,86.8281,157535.0
2019-11-15 13:40:00,93.26,93.29,93.23,93.23,44234.0,86.8281,86.8561,86.8002,86.8002,44234.0
2019-11-15 13:50:00,93.24,93.25,93.04,93.1,78596.0,86.8095,86.8188,86.6233,86.6792,78596.0
2019-11-15 14:00:00,93.1,93.11,93.01,93.02,66756.0,86.6792,86.6885,86.5954,86.6047,66756.0
2019-11-15 14:10:00,93.03,93.09,93.01,93.05,37319.0,86.614,86.6699,86.5954,86.6326,37319.0
2019-11-15 14:20:00,93.04,93.1,93.03,93.06,37797.0,86.6233,86.6792,86.614,86.6419,37797.0
2019-11-15 14:30:00,93.06,93.08,93.02,93.06,34997.0,86.6419,86.6606,86.6047,86.6419,34997.0
2019-11-15 14:40:00,93.05,93.09,93.02,93.06,37149.0,86.6326,86.6699,86.6047,86.6419,37149.0
2019-11-15 14:50:00,93.06,93.12,93.05,93.12,42184.0,86.6419,86.6978,86.6326,86.6978,42184.0
2019-11-15 15:00:00,93.13,93.19,93.1,93.14,75589.0,86.7071,86.763,86.6792,86.7164,75589.0
2019-11-15 15:10:00,93.14,93.16,93.02,93.02,115272.0,86.7164,86.735,86.6047,86.6047,115272.0
2019-11-15 15:20:00,93.02,93.04,92.94,93.02,110175.0,86.6047,86.6233,86.5302,86.6047,110175.0
2019-11-15 15:30:00,93.01,93.16,92.96,93.05,161477.0,86.5954,86.735,86.5488,86.6326,161477.0
2019-11-15 15:40:00,93.05,93.07,92.94,92.95,287386.0,86.6326,86.6512,86.5302,86.5395,287386.0
2019-11-15 15:50:00,92.95,93.06,92.87,93.05,457488.0,86.5395,86.6419,86.465,86.6326,457488.0
2019-11-18 09:30:00,93.5,93.66,93.18,93.23,389621.0,87.0516,87.2006,86.7537,86.8002,389621.0
2019-11-18 09:40:00,93.22,93.22,92.91,93.05,183558.0,86.7909,86.7909,86.5023,86.6326,183558.0
2019-11-18 09:50:00,93.05,93.1,92.93,93.01,156592.0,86.6326,86.6792,86.5209,86.5954,156592.0
2019-11-18 10:00:00,93.01,93.33,92.99,93.21,125248.0,86.5954,86.8933,86.5768,86.7816,125248.0
2019-11-18 10:10:00,93.2,93.25,93.12,93.2,146882.0,86.7723,86.8188,86.6978,86.7723,146882.0
2019-11-18 10:20:00,93.2,93.28,93.12,93.16,111320.0,86.7723,86.8468,86.6978,86.735,111320.0
2019-11-18 10:30:00,93.16,93.25,93.09,93.24,138801.0,86.735,86.8188,86.6699,86.8095,138801.0
2019-11-18 10:40:00,93.25,93.36,93.16,93.32,110998.0,86.8188,86.9212,86.735,86.884,110998.0
2019-11-18 10:50:00,93.31,93.46,93.3,93.39,71546.0,86.8747,87.0144,86.8654,86.9492,71546.0
2019-11-18 11:00:00,93.4,93.44,93.3,93.34,80415.0,86.9585,86.9957,86.8654,86.9026,80415.0
2019-11-18 11:10:00,93.35,93.49,93.33,93.41,56150.0,86.9119,87.0423,86.8933,86.9678,56150.0
2019-11-18 11:20:00,93.41,93.53,93.38,93.53,92365.0,86.9678,87.0795,86.9399,87.0795,92365.0
2019-11-18 11:30:00,93.53,93.58,93.47,93.47,87635.0,87.0795,87.1261,87.0237,87.0237,87635.0
2019-11-18 11:40:00,93.47,93.54,93.46,93.51,92288.0,87.0237,87.0888,87.0144,87.0609,92288.0
2019-11-18 11:50:00,93.5,93.69,93.49,93.67,214229.0,87.0516,87.2285,87.0423,87.2099,214229.0
2019-11-18 12:00:00,93.67,93.71,93.56,93.59,95899.0,87.2099,87.2471,87.1075,87.1354,95899.0
2019-11-18 12:10:00,93.59,93.68,93.52,93.67,80922.0,87.1354,87.2192,87.0702,87.2099,80922.0
2019-11-18 12:20:00,93.66,93.77,93.63,93.68,99445.0,87.2006,87.303,87.1726,87.2192,99445.0
2019-11-18 12:30:00,93.67,93.73,93.65,93.72,47655.0,87.2099,87.2657,87.1912,87.2564,47655.0
2019-11-18 12:40:00,93.72,93.86,93.71,93.85,41116.0,87.2564,87.3868,87.2471,87.3775,41116.0
2019-11-18 12:50:00,93.85,93.95,93.85,93.95,60981.0,87.3775,87.4706,87.3775,87.4706,60981.0
2019-11-18 13:00:00,93.94,94.18,93.94,94.14,105279.0,87.4612,87.6847,87.4612,87.6475,105279.0
2019-11-18 13:10:00,94.14,94.24,94.05,94.08,71765.0,87.6475,87.7406,87.5637,87.5916,71765.0
2019-11-18 13:20:00,94.08,94.08,93.98,94.04,58517.0,87.5916,87.5916,87.4985,87.5544,58517.0
2019-11-18 13:30:00,94.04,94.06,93.98,94.03,58580.0,87.5544,87.573,87.4985,87.545,58580.0
2019-11-18 13:40:00,94.03,94.14,93.99,94.11,48297.0,87.545,87.6475,87.5078,87.6195,48297.0
2019-11-18 13:50:00,94.11,94.26,94.1,94.21,63144.0,87.6195,87.7592,87.6102,87.7126,63144.0
2019-11-18 14:00:00,94.21,94.21,94.0,94.06,59852.0,87.7126,87.7126,87.5171,87.573,59852.0
2019-11-18 14:10:00,94.05,94.08,94.02,94.03,46891.0,87.5637,87.5916,87.5357,87.545,46891.0
2019-11-18 14:20:00,94.04,94.08,93.94,93.98,74433.0,87.5544,87.5916,87.4612,87.4985,74433.0
2019-11-18 14:30:00,93.98,94.01,93.94,93.95,56353.0,87.4985,87.5264,87.4612,87.4706,56353.0
2019-11-18 14:40:00,93.95,94.08,93.95,94.06,46244.0,87.4706,87.5916,87.4706,87.573,46244.0
2019-11-18 14:50:00,94.07,94.14,94.03,94.12,59331.0,87.5823,87.6475,87.545,87.6288,59331.0
2019-11-18 15:00:00,94.12,94.15,94.06,94.15,69244.0,87.6288,87.6568,87.573,87.6568,69244.0
2019-11-18 15:10:00,94.15,94.15,93.97,94.03,90474.0,87.6568,87.6568,87.4892,87.545,90474.0
2019-11-18 15:20:00,94.02,94.09,94.01,94.09,80787.0,87.5357,87.6009,87.5264,87.6009,80787.0
2019-11-18 15:30:00,94.09,94.15,94.06,94.06,160409.0,87.6009,87.6568,87.573,87.573,160409.0
2019-11-18 15:40:00,94.07,94.16,94.03,94.05,179364.0,87.5823,87.6661,87.545,87.5637,179364.0
2019-11-18 15:50:00,94.04,94.21,93.99,94.16,410442.0,87.5544,87.7126,87.5078,87.6661,410442.0
2019-11-19 09:30:00,94.61,95.12,94.39,94.84,496142.0,88.085,88.5599,87.8802,88.2992,496142.0
2019-11-19 09:40:00,94.85,94.91,94.03,94.09,163743.0,88.3085,88.3644,87.545,87.6009,163743.0
2019-11-19 09:50:00,94.09,94.09,93.66,93.76,173983.0,87.6009,87.6009,87.2006,87.2937,173983.0
2019-11-19 10:00:00,93.77,93.8,93.52,93.54,132448.0,87.303,87.3309,87.0702,87.0888,132448.0
2019-11-19 10:10:00,93.53,93.59,93.41,93.54,65590.0,87.0795,87.1354,86.9678,87.0888,65590.0
2019-11-19 10:20:00,93.53,93.57,93.37,93.45,60293.0,87.0795,87.1168,86.9306,87.005,60293.0
2019-11-19 10:30:00,93.45,93.47,93.23,93.23,72250.0,87.005,87.0237,86.8002,86.8002,72250.0
2019-11-19 10:40:00,93.23,93.23,93.06,93.13,74024.0,86.8002,86.8002,86.6419,86.7071,74024.0
2019-11-19 10:50:00,93.13,93.18,93.07,93.14,58705.0,86.7071,86.7537,86.6512,86.7164,58705.0
2019-11-19 11:00:00,93.14,93.34,93.14,93.28,70186.0,86.7164,86.9026,86.7164,86.8468,70186.0
2019-11-19 11:10:00,93.28,93.43,93.27,93.43,82907.0,86.8468,86.9864,86.8375,86.9864,82907.0
2019-11-19 11:20:00,93.42,93.48,93.32,93.39,52970.0,86.9771,87.033,86.884,86.9492,52970.0
2019-11-19 11:30:00,93.41,93.72,93.39,93.6,72116.0,86.9678,87.2564,86.9492,87.1447,72116.0
2019-11-19 11:40:00,93.62,93.66,93.45,93.45,57160.0,87.1633,87.2006,87.005,87.005,57160.0
2019-11-19 11:50:00,93.44,93.61,93.44,93.61,34784.0,86.9957,87.154,86.9957,87.154,34784.0
2019-11-19 12:00:00,93.58,93.59,93.38,93.51,93868.0,87.1261,87.1354,86.9399,87.0609,93868.0
2019-11-19 12:10:00,93.5,93.52,93.34,93.44,43614.0,87.0516,87.0702,86.9026,86.9957,43614.0
2019-11-19 12:20:00,93.45,93.52,93.42,93.43,31112.0,87.005,87.0702,86.9771,86.9864,31112.0
2019-11-19 12:30:00,93.42,93.42,93.26,93.29,30937.0,86.9771,86.9771,86.8281,86.8561,30937.0
2019-11-19 12:40:00,93.29,93.38,93.24,93.37,47487.0,86.8561,86.9399,86.8095,86.9306,47487.0
2019-11-19 12:50:00,93.37,93.45,93.34,93.43,30481.0,86.9306,87.005,86.9026,86.9864,30481.0
2019-11-19 13:00:00,93.44,93.46,93.4,93.44,37457.0,86.9957,87.0144,86.9585,86.9957,37457.0
2019-11-19 13:10:00,93.44,93.57,93.37,93.57,49029.0,86.9957,87.1168,86.9306,87.1168,49029.0
2019-11-19 13:20:00,93.57,93.58,93.52,93.53,28417.0,87.1168,87.1261,87.0702,87.0795,28417.0
2019-11-19 13:30:00,93.52,93.54,93.43,93.47,40469.0,87.0702,87.0888,86.9864,87.0237,40469.0
2019-11-19 13:40:00,93.46,93.52,93.44,93.48,56430.0,87.0144,87.0702,86.9957,87.033,56430.0
2019-11-19 13:50:00,93.49,93.49,93.37,93.41,30506.0,87.0423,87.0423,86.9306,86.9678,30506.0
2019-11-19 14:00:00,93.41,93.51,93.4,93.5,30610.0,86.9678,87.0609,86.9585,87.0516,30610.0
2019-11-19 14:10:00,93.49,93.54,93.48,93.51,41436.0,87.0423,87.0888,87.033,87.0609,41436.0
2019-11-19 14:20:00,93.51,93.58,93.49,93.53,30149.0,87.0609,87.1261,87.0423,87.0795,30149.0
2019-11-19 14:30:00,93.53,93.56,93.47,93.47,32657.0,87.0795,87.1075,87.0237,87.0237,32657.0
2019-11-19 14:40:00,93.47,93.6,93.47,93.6,40597.0,87.0237,87.1447,87.0237,87.1447,40597.0
2019-11-19 14:50:00,93.59,93.6,93.47,93.49,47210.0,87.1354,87.1447,87.0237,87.0423,47210.0
2019-11-19 15:00:00,93.49,93.53,93.47,93.51,40533.0,87.0423,87.0795,87.0237,87.0609,40533.0
2019-11-19 15:10:00,93.52,93.56,93.5,93.54,62751.0,87.0702,87.1075,87.0516,87.0888,62751.0
2019-11-19 15:20:00,93.55,93.55,93.48,93.48,99575.0,87.0981,87.0981,87.033,87.033,99575.0
2019-11-19 15:30:00,93.48,93.64,93.45,93.64,105623.0,87.033,87.1819,87.005,87.1819,105623.0
2019-11-19 15:40:00,93.64,93.67,93.56,93.61,189411.0,87.1819,87.2099,87.1075,87.154,189411.0
2019-11-19 15:50:00,93.61,93.65,93.44,93.6,381337.0,87.154,87.1912,86.9957,87.1447,381337.0
2019-11-20 09:30:00,94.11,94.4,93.93,94.06,370986.0,87.6195,87.8895,87.4519,87.573,370986.0
2019-11-20 09:40:00,94.08,94.08,93.74,93.82,97474.0,87.5916,87.5916,87.275,87.3495,97474.0
2019-11-20 09:50:00,93.82,94.02,93.71,93.91,108239.0,87.3495,87.5357,87.2471,87.4333,108239.0
2019-11-20 10:00:00,93.92,93.93,93.54,93.66,109602.0,87.4426,87.4519,87.0888,87.2006,109602.0
2019-11-20 10:10:00,93.65,93.77,93.55,93.77,70558.0,87.1912,87.303,87.0981,87.303,70558.0
2019-11-20 10:20:00,93.75,93.76,93.52,93.62,69218.0,87.2844,87.2937,87.0702,87.1633,69218.0
2019-11-20 10:30:00,93.61,93.78,93.56,93.66,55504.0,87.154,87.3123,87.1075,87.2006,55504.0
2019-11-20 10:40:00,93.64,93.67,93.45,93.49,40226.0,87.1819,87.2099,87.005,87.0423,40226.0
2019-11-20 10:50:00,93.48,93.66,93.47,93.56,43157.0,87.033,87.2006,87.0237,87.1075,43157.0
2019-11-20 11:00:00,93.55,93.6,93.46,93.52,34966.0,87.0981,87.1447,87.0144,87.0702,34966.0
2019-11-20 11:10:00,93.53,93.53,93.29,93.5,359356.0,87.0795,87.0795,86.8561,87.0516,359356.0
2019-11-20 11:20:00,93.49,93.5,93.37,93.4,52720.0,87.0423,87.0516,86.9306,86.9585,52720.0
2019-11-20 11:30:00,93.38,93.46,93.34,93.37,43842.0,86.9399,87.0144,86.9026,86.9306,43842.0
2019-11-20 11:40:00,93.37,93.44,93.35,93.43,61003.0,86.9306,86.9957,86.9119,86.9864,61003.0
2019-11-20 11:50:00,93.42,93.51,93.38,93.42,33787.0,86.9771,87.0609,86.9399,86.9771,33787.0
2019-11-20 12:00:00,93.43,93.47,93.37,93.47,21626.0,86.9864,87.0237,86.9306,87.0237,21626.0
2019-11-20 12:10:00,93.45,93.47,93.38,93.4,32560.0,87.005,87.0237,86.9399,86.9585,32560.0
2019-11-20 12:20:00,93.42,93.58,93.42,93.49,67527.0,86.9771,87.1261,86.9771,87.0423,67527.0
2019-11-20 12:30:00,93.49,93.55,93.44,93.55,32084.0,87.0423,87.0981,86.9957,87.0981,32084.0
2019-11-20 12:40:00,93.55,93.63,93.54,93.61,39974.0,87.0981,87.1726,87.0888,87.154,39974.0
2019-11-20 12:50:00,93.61,93.61,93.04,93.16,261862.0,87.154,87.154,86.6233,86.735,261862.0
2019-11-20 13:00:00,93.17,93.35,93.14,93.31,189812.0,86.7444,86.9119,86.7164,86.8747,189812.0
2019-11-20 13:10:00,93.28,93.36,93.23,93.25,154688.0,86.8468,86.9212,86.8002,86.8188,154688.0
2019-11-20 13:20:00,93.23,93.33,93.14,93.16,75308.0,86.8002,86.8933,86.7164,86.735,75308.0
2019-11-20 13:30:00,93.16,93.22,93.09,93.14,66860.0,86.735,86.7909,86.6699,86.7164,66860.0
2019-11-20 13:40:00,93.13,93.21,93.09,93.14,43652.0,86.7071,86.7816,86.6699,86.7164,43652.0
2019-11-20 13:50:00,93.15,93.3,93.07,93.1,68127.0,86.7257,86.8654,86.6512,86.6792,68127.0
2019-11-20 14:00:00,93.11,93.17,93.04,93.07,20024.0,86.6885,86.7444,86.6233,86.6512,20024.0
2019-11-20 14:10:00,93.09,93.18,93.03,93.17,30737.0,86.6699,86.7537,86.614,86.7444,30737.0
2019-11-20 14:20:00,93.18,93.25,93.12,93.19,28099.0,86.7537,86.8188,86.6978,86.763,28099.0
2019-11-20 14:30:00,93.22,93.29,93.2,93.28,30814.0,86.7909,86.8561,86.7723,86.8468,30814.0
2019-11-20 14:40:00,93.29,93.32,93.07,93.1,39178.0,86.8561,86.884,86.6512,86.6792,39178.0
2019-11-20 14:50:00,93.09,93.1,92.99,92.99,43785.0,86.6699,86.6792,86.5768,86.5768,43785.0
2019-11-20 15:00:00,92.98,93.11,92.97,93.06,63627.0,86.5675,86.6885,86.5581,86.6419,63627.0
2019-11-20 15:10:00,93.06,93.06,92.92,92.92,65184.0,86.6419,86.6419,86.5116,86.5116,65184.0
2019-11-20 15:20:00,92.93,92.98,92.82,92.83,59286.0,86.5209,86.5675,86.4185,86.4278,59286.0
2019-11-20 15:30:00,92.82,92.89,92.77,92.81,70858.0,86.4185,86.4837,86.3719,86.4092,70858.0
2019-11-20 15:40:00,92.81,92.92,92.81,92.9,132214.0,86.4092,86.5116,86.4092,86.493,132214.0
2019-11-20 15:50:00,92.9,93.06,92.85,93.04,375674.0,86.493,86.6419,86.4464,86.6233,375674.0
2019-11-21 09:30:00,92.62,92.94,92.45,92.94,242838.0,86.2323,86.5302,86.074,86.5302,242838.0
2019-11-21 09:40:00,92.96,93.17,92.72,93.05,186041.0,86.5488,86.7444,86.3254,86.6326,186041.0
2019-11-21 09:50:00,93.05,93.3,92.75,92.76,125584.0,86.6326,86.8654,86.3533,86.3626,125584.0
2019-11-21 10:00:00,92.73,92.85,92.53,92.83,91310.0,86.3347,86.4464,86.1485,86.4278,91310.0
2019-11-21 10:10:00,92.84,92.92,92.63,92.66,72136.0,86.4371,86.5116,86.2416,86.2695,72136.0
2019-11-21 10:20:00,92.66,92.79,92.59,92.67,55919.0,86.2695,86.3906,86.2044,86.2788,55919.0
2019-11-21 10:30:00,92.67,92.74,92.59,92.7,58940.0,86.2788,86.344,86.2044,86.3068,58940.0
2019-11-21 10:40:00,92.69,92.69,92.55,92.56,47485.0,86.2975,86.2975,86.1671,86.1764,47485.0
2019-11-21 10:50:00,92.56,92.56,92.28,92.39,95531.0,86.1764,86.1764,85.9157,86.0181,95531.0
2019-11-21 11:00:00,92.38,92.64,92.35,92.64,84106.0,86.0088,86.2509,85.9809,86.2509,84106.0
2019-11-21 11:10:00,92.63,92.71,92.55,92.59,53648.0,86.2416,86.3161,86.1671,86.2044,53648.0
2019-11-21 11:20:00,92.58,92.68,92.47,92.5,42846.0,86.195,86.2881,86.0926,86.1206,42846.0
2019-11-21 11:30:00,92.5,92.65,92.43,92.46,42296.0,86.1206,86.2602,86.0554,86.0833,42296.0
2019-11-21 11:40:00,92.47,92.63,92.42,92.56,42938.0,86.0926,86.2416,86.0461,86.1764,42938.0
2019-11-21 11:50:00,92.57,92.69,92.55,92.65,41740.0,86.1857,86.2975,86.1671,86.2602,41740.0
2019-11-21 12:00:00,92.65,92.66,92.43,92.44,71151.0,86.2602,86.2695,86.0554,86.0647,71151.0
2019-11-21 12:10:00,92.45,92.53,92.31,92.32,57833.0,86.074,86.1485,85.9437,85.953,57833.0
2019-11-21 12:20:00,92.31,92.53,92.31,92.37,69014.0,85.9437,86.1485,85.9437,85.9995,69014.0
2019-11-21 12:30:00,92.37,92.39,92.21,92.37,69404.0,85.9995,86.0181,85.8506,85.9995,69404.0
2019-11-21 12:40:00,92.37,92.45,92.34,92.42,42020.0,85.9995,86.074,85.9716,86.0461,42020.0
2019-11-21 12:50:00,92.42,92.56,92.41,92.56,28507.0,86.0461,86.1764,86.0368,86.1764,28507.0
2019-11-21 13:00:00,92.56,92.57,92.46,92.52,44955.0,86.1764,86.1857,86.0833,86.1392,44955.0
2019-11-21 13:10:00,92.51,92.63,92.51,92.58,96981.0,86.1299,86.2416,86.1299,86.195,96981.0
2019-11-21 13:20:00,92.58,92.61,92.47,92.53,67259.0,86.195,86.223,86.0926,86.1485,67259.0
2019-11-21 13:30:00,92.53,92.55,92.42,92.42,40920.0,86.1485,86.1671,86.0461,86.0461,40920.0
2019-11-21 13:40:00,92.42,92.47,92.41,92.46,30805.0,86.0461,86.0926,86.0368,86.0833,30805.0
2019-11-21 13:50:00,92.46,92.53,92.42,92.43,42555.0,86.0833,86.1485,86.0461,86.0554,42555.0
2019-11-21 14:00:00,92.43,92.52,92.42,92.5,43679.0,86.0554,86.1392,86.0461,86.1206,43679.0
2019-11-21 14:10:00,92.5,92.5,92.45,92.46,103072.0,86.1206,86.1206,86.074,86.0833,103072.0
2019-11-21 14:20:00,92.45,92.47,92.37,92.38,57513.0,86.074,86.0926,85.9995,86.0088,57513.0
2019-11-21 14:30:00,92.37,92.39,92.3,92.36,45495.0,85.9995,86.0181,85.9344,85.9902,45495.0
2019-11-21 14:40:00,92.36,92.4,92.34,92.34,22224.0,85.9902,86.0275,85.9716,85.9716,22224.0
2019-11-21 14:50:00,92.34,92.34,92.25,92.26,50675.0,85.9716,85.9716,85.8878,85.8971,50675.0
2019-11-21 15:00:00,92.27,92.3,92.24,92.26,84818.0,85.9064,85.9344,85.8785,85.8971,84818.0
2019-11-21 15:10:00,92.27,92.3,92.18,92.22,46913.0,85.9064,85.9344,85.8226,85.8599,46913.0
2019-11-21 15:20:00,92.23,92.31,92.19,92.31,68871.0,85.8692,85.9437,85.8319,85.9437,68871.0
2019-11-21 15:30:00,92.31,92.4,92.26,92.39,141692.0,85.9437,86.0275,85.8971,86.0181,141692.0
2019-11-21 15:40:00,92.39,92.45,92.24,92.37,246262.0,86.0181,86.074,85.8785,85.9995,246262.0
2019-11-21 15:50:00,92.37,92.38,92.07,92.17,528782.0,85.9995,86.0088,85.7202,85.8133,528782.0
2019-11-22 09:30:00,92.21,92.65,91.94,92.26,219010.0,85.8506,86.2602,85.5992,85.8971,219010.0
2019-11-22 09:40:00,92.24,92.29,91.93,92.16,80359.0,85.8785,85.925,85.5899,85.804,80359.0
2019-11-22 09:50:00,92.17,92.31,92.1,92.28,44495.0,85.8133,85.9437,85.7481,85.9157,44495.0
2019-11-22 10:00:00,92.27,92.59,92.25,92.44,117819.0,85.9064,86.2044,85.8878,86.0647,117819.0
2019-11-22 10:10:00,92.44,92.74,92.42,92.56,177330.0,86.0647,86.344,86.0461,86.1764,177330.0
2019-11-22 10:20:00,92.56,92.67,92.5,92.52,33822.0,86.1764,86.2788,86.1206,86.1392,33822.0
2019-11-22 10:30:00,92.5,92.62,92.46,92.53,79528.0,86.1206,86.2323,86.0833,86.1485,79528.0
2019-11-22 10:40:00,92.52,92.6,92.49,92.58,83247.0,86.1392,86.2137,86.1113,86.195,83247.0
2019-11-22 10:50:00,92.58,92.68,92.52,92.55,38829.0,86.195,86.2881,86.1392,86.1671,38829.0
2019-11-22 11:00:00,92.55,92.55,92.33,92.37,104888.0,86.1671,86.1671,85.9623,85.9995,104888.0
2019-11-22 11:10:00,92.36,92.45,92.35,92.39,50075.0,85.9902,86.074,85.9809,86.0181,50075.0
2019-11-22 11:20:00,92.38,92.47,92.38,92.44,55714.0,86.0088,86.0926,86.0088,86.0647,55714.0
2019-11-22 11:30:00,92.44,92.76,92.44,92.7,88429.0,86.0647,86.3626,86.0647,86.3068,88429.0
2019-11-22 11:40:00,92.7,92.83,92.66,92.8,78780.0,86.3068,86.4278,86.2695,86.3999,78780.0
2019-11-22 11:50:00,92.8,92.82,92.69,92.77,49788.0,86.3999,86.4185,86.2975,86.3719,49788.0
2019-11-22 12:00:00,92.77,92.92,92.73,92.91,58223.0,86.3719,86.5116,86.3347,86.5023,58223.0
2019-11-22 12:10:00,92.9,92.94,92.84,92.88,41020.0,86.493,86.5302,86.4371,86.4744,41020.0
2019-11-22 12:20:00,92.88,92.97,92.84,92.95,39574.0,86.4744,86.5581,86.4371,86.5395,39574.0
2019-11-22 12:30:00,92.95,92.98,92.85,92.85,141463.0,86.5395,86.5675,86.4464,86.4464,141463.0
2019-11-22 12:40:00,92.86,92.91,92.84,92.86,26038.0,86.4557,86.5023,86.4371,86.4557,26038.0
2019-11-22 12:50:00,92.86,92.95,92.86,92.94,39264.0,86.4557,86.5395,86.4557,86.5302,39264.0
2019-11-22 13:00:00,92.93,93.01,92.91,92.99,30041.0,86.5209,86.5954,86.5023,86.5768,30041.0
2019-11-22 13:10:00,92.99,93.15,92.98,93.14,94588.0,86.5768,86.7257,86.5675,86.7164,94588.0
2019-11-22 13:20:00,93.14,93.15,93.06,93.08,38175.0,86.7164,86.7257,86.6419,86.6606,38175.0
2019-11-22 13:30:00,93.08,93.35,93.07,93.3,52509.0,86.6606,86.9119,86.6512,86.8654,52509.0
2019-11-22 13:40:00,93.3,93.32,93.24,93.24,49663.0,86.8654,86.884,86.8095,86.8095,49663.0
2019-11-22 13:50:00,93.25,93.27,93.14,93.2,79168.0,86.8188,86.8375,86.7164,86.7723,79168.0
2019-11-22 14:00:00,93.21,93.25,93.16,93.22,35143.0,86.7816,86.8188,86.735,86.7909,35143.0
2019-11-22 14:10:00,93.22,93.24,93.13,93.18,31626.0,86.7909,86.8095,86.7071,86.7537,31626.0
2019-11-22 14:20:00,93.18,93.23,93.15,93.18,38178.0,86.7537,86.8002,86.7257,86.7537,38178.0
2019-11-22 14:30:00,93.18,93.25,93.17,93.24,39692.0,86.7537,86.8188,86.7444,86.8095,39692.0
2019-11-22 14:40:00,93.23,93.25,93.15,93.17,43499.0,86.8002,86.8188,86.7257,86.7444,43499.0
2019-11-22 14:50:00,93.16,93.18,93.13,93.16,46063.0,86.735,86.7537,86.7071,86.735,46063.0
2019-11-22 15:00:00,93.16,93.19,93.11,93.19,36429.0,86.735,86.763,86.6885,86.763,36429.0
2019-11-22 15:10:00,93.18,93.22,93.17,93.21,40703.0,86.7537,86.7909,86.7444,86.7816,40703.0
2019-11-22 15:20:00,93.21,93.31,93.2,93.23,67332.0,86.7816,86.8747,86.7723,86.8002,67332.0
2019-11-22 15:30:00,93.23,93.24,93.03,93.05,77712.0,86.8002,86.8095,86.614,86.6326,77712.0
2019-11-22 15:40:00,93.04,93.13,93.0,93.12,84692.0,86.6233,86.7071,86.5861,86.6978,84692.0
2019-11-22 15:50:00,93.12,93.34,93.06,93.34,366510.0,86.6978,86.9026,86.6419,86.9026,366510.0
2019-11-25 09:30:00,93.78,93.97,93.63,93.88,292855.0,87.3123,87.4892,87.1726,87.4054,292855.0
2019-11-25 09:40:00,93.91,93.92,93.41,93.56,129739.0,87.4333,87.4426,86.9678,87.1075,129739.0
2019-11-25 09:50:00,93.55,93.66,93.51,93.65,87885.0,87.0981,87.2006,87.0609,87.1912,87885.0
2019-11-25 10:00:00,93.65,93.7,93.46,93.55,111027.0,87.1912,87.2378,87.0144,87.0981,111027.0
2019-11-25 10:10:00,93.55,93.61,93.21,93.36,105181.0,87.0981,87.154,86.7816,86.9212,105181.0
2019-11-25 10:20:00,93.34,93.42,93.27,93.34,62832.0,86.9026,86.9771,86.8375,86.9026,62832.0
2019-11-25 10:30:00,93.34,93.35,93.16,93.2,87164.0,86.9026,86.9119,86.735,86.7723,87164.0
2019-11-25 10:40:00,93.2,93.38,93.18,93.31,73834.0,86.7723,86.9399,86.7537,86.8747,73834.0
2019-11-25 10:50:00,93.31,93.33,93.15,93.17,67663.0,86.8747,86.8933,86.7257,86.7444,67663.0
2019-11-25 11:00:00,93.17,93.18,93.02,93.09,69648.0,86.7444,86.7537,86.6047,86.6699,69648.0
2019-11-25 11:10:00,93.1,93.12,92.96,93.0,137521.0,86.6792,86.6978,86.5488,86.5861,137521.0
2019-11-25 11:20:00,93.0,93.19,92.97,93.18,88307.0,86.5861,86.763,86.5581,86.7537,88307.0
2019-11-25 11:30:00,93.19,93.19,92.93,93.0,62681.0,86.763,86.763,86.5209,86.5861,62681.0
2019-11-25 11:40:00,92.98,93.01,92.84,92.85,90567.0,86.5675,86.5954,86.4371,86.4464,90567.0
2019-11-25 11:50:00,92.84,93.05,92.84,93.01,49520.0,86.4371,86.6326,86.4371,86.5954,49520.0
2019-11-25 12:00:00,93.01,93.15,93.01,93.03,39665.0,86.5954,86.7257,86.5954,86.614,39665.0
2019-11-25 12:10:00,93.03,93.03,92.86,92.87,48639.0,86.614,86.614,86.4557,86.465,48639.0
2019-11-25 12:20:00,92.87,92.89,92.8,92.87,48949.0,86.465,86.4837,86.3999,86.465,48949.0
2019-11-25 12:30:00,92.88,93.05,92.87,92.98,35020.0,86.4744,86.6326,86.465,86.5675,35020.0
2019-11-25 12:40:00,92.98,93.0,92.92,92.98,28012.0,86.5675,86.5861,86.5116,86.5675,28012.0
2019-11-25 12:50:00,93.0,93.01,92.88,93.0,32673.0,86.5861,86.5954,86.4744,86.5861,32673.0
2019-11-25 13:00:00,93.01,93.04,92.99,93.02,46835.0,86.5954,86.6233,86.5768,86.6047,46835.0
2019-11-25 13:10:00,93.02,93.03,92.95,92.97,37284.0,86.6047,86.614,86.5395,86.5581,37284.0
2019-11-25 13:20:00,92.97,92.98,92.89,92.9,29391.0,86.5581,86.5675,86.4837,86.493,29391.0
2019-11-25 13:30:00,92.9,92.93,92.85,92.9,34328.0,86.493,86.5209,86.4464,86.493,34328.0
2019-11-25 13:40:00,92.9,92.91,92.85,92.85,33124.0,86.493,86.5023,86.4464,86.4464,33124.0
2019-11-25 13:50:00,92.85,92.87,92.76,92.84,49184.0,86.4464,86.465,86.3626,86.4371,49184.0
2019-11-25 14:00:00,92.84,92.89,92.84,92.86,33981.0,86.4371,86.4837,86.4371,86.4557,33981.0
2019-11-25 14:10:00,92.86,92.88,92.84,92.87,30392.0,86.4557,86.4744,86.4371,86.465,30392.0
2019-11-25 14:20:00,92.86,92.91,92.85,92.88,34397.0,86.4557,86.5023,86.4464,86.4744,34397.0
2019-11-25 14:30:00,92.88,92.91,92.86,92.91,42663.0,86.4744,86.5023,86.4557,86.5023,42663.0
2019-11-25 14:40:00,92.91,92.93,92.89,92.93,44955.0,86.5023,86.5209,86.4837,86.5209,44955.0
2019-11-25 14:50:00,92.93,92.97,92.85,92.95,70154.0,86.5209,86.5581,86.4464,86.5395,70154.0
2019-11-25 15:00:00,92.96,93.05,92.89,93.02,140597.0,86.5488,86.6326,86.4837,86.6047,140597.0
2019-11-25 15:10:00,93.03,93.03,92.91,92.94,70473.0,86.614,86.614,86.5023,86.5302,70473.0
2019-11-25 15:20:00,92.95,93.0,92.9,92.96,75112.0,86.5395,86.5861,86.493,86.5488,75112.0
2019-11-25 15:30:00,92.97,92.99,92.94,92.95,74380.0,86.5581,86.5768,86.5302,86.5395,74380.0
2019-11-25 15:40:00,92.95,92.96,92.77,92.77,121266.0,86.5395,86.5488,86.3719,86.3719,121266.0
2019-11-25 15:50:00,92.76,93.03,92.74,92.94,474649.0,86.3626,86.614,86.344,86.5302,474649.0
2019-11-26 09:30:00,93.38,93.63,93.04,93.07,184840.0,86.9399,87.1726,86.6233,86.6512,184840.0
2019-11-26 09:40:00,93.06,93.26,93.02,93.25,57825.0,86.6419,86.8281,86.6047,86.8188,57825.0
2019-11-26 09:50:00,93.25,93.5,93.19,93.32,73813.0,86.8188,87.0516,86.763,86.884,73813.0
2019-11-26 10:00:00,93.32,93.35,93.12,93.28,92435.0,86.884,86.9119,86.6978,86.8468,92435.0
2019-11-26 10:10:00,93.29,93.33,93.14,93.22,85071.0,86.8561,86.8933,86.7164,86.7909,85071.0
2019-11-26 10:20:00,93.23,93.42,93.22,93.35,86217.0,86.8002,86.9771,86.7909,86.9119,86217.0
2019-11-26 10:30:00,93.35,93.36,93.12,93.18,72436.0,86.9119,86.9212,86.6978,86.7537,72436.0
2019-11-26 10:40:00,93.19,93.37,93.16,93.35,83712.0,86.763,86.9306,86.735,86.9119,83712.0
2019-11-26 10:50:00,93.35,93.42,93.32,93.37,56294.0,86.9119,86.9771,86.884,86.9306,56294.0
2019-11-26 11:00:00,93.38,93.43,93.24,93.29,56892.0,86.9399,86.9864,86.8095,86.8561,56892.0
2019-11-26 11:10:00,93.3,93.47,93.29,93.36,78044.0,86.8654,87.0237,86.8561,86.9212,78044.0
2019-11-26 11:20:00,93.36,93.45,93.3,93.37,35741.0,86.9212,87.005,86.8654,86.9306,35741.0
2019-11-26 11:30:00,93.38,93.45,93.3,93.4,46982.0,86.9399,87.005,86.8654,86.9585,46982.0
2019-11-26 11:40:00,93.41,93.42,93.29,93.35,44739.0,86.9678,86.9771,86.8561,86.9119,44739.0
2019-11-26 11:50:00,93.36,93.5,93.35,93.43,61150.0,86.9212,87.0516,86.9119,86.9864,61150.0
2019-11-26 12:00:00,93.44,93.47,93.34,93.47,35126.0,86.9957,87.0237,86.9026,87.0237,35126.0
2019-11-26 12:10:00,93.46,93.5,93.4,93.47,64796.0,87.0144,87.0516,86.9585,87.0237,64796.0
2019-11-26 12:20:00,93.46,93.47,93.42,93.44,33647.0,87.0144,87.0237,86.9771,86.9957,33647.0
2019-11-26 12:30:00,93.43,93.5,93.4,93.4,33942.0,86.9864,87.0516,86.9585,86.9585,33942.0
2019-11-26 12:40:00,93.39,93.39,93.32,93.35,29692.0,86.9492,86.9492,86.884,86.9119,29692.0
2019-11-26 12:50:00,93.35,93.38,93.27,93.35,85721.0,86.9119,86.9399,86.8375,86.9119,85721.0
2019-11-26 13:00:00,93.35,93.47,93.34,93.42,28526.0,86.9119,87.0237,86.9026,86.9771,28526.0
2019-11-26 13:10:00,93.41,93.45,93.37,93.39,24103.0,86.9678,87.005,86.9306,86.9492,24103.0
2019-11-26 13:20:00,93.38,93.43,93.3,93.32,27439.0,86.9399,86.9864,86.8654,86.884,27439.0
2019-11-26 13:30:00,93.31,93.34,93.24,93.3,41025.0,86.8747,86.9026,86.8095,86.8654,41025.0
2019-11-26 13:40:00,93.3,93.33,93.25,93.28,37028.0,86.8654,86.8933,86.8188,86.8468,37028.0
2019-11-26 13:50:00,93.28,93.31,93.24,93.27,37715.0,86.8468,86.8747,86.8095,86.8375,37715.0
2019-11-26 14:00:00,93.27,93.29,93.18,93.19,37720.0,86.8375,86.8561,86.7537,86.763,37720.0
2019-11-26 14:10:00,93.2,93.24,93.18,93.21,42663.0,86.7723,86.8095,86.7537,86.7816,42663.0
2019-11-26 14:20:00,93.21,93.22,93.1,93.14,38056.0,86.7816,86.7909,86.6792,86.7164,38056.0
2019-11-26 14:30:00,93.15,93.2,93.15,93.2,35814.0,86.7257,86.7723,86.7257,86.7723,35814.0
2019-11-26 14:40:00,93.19,93.27,93.16,93.23,48586.0,86.763,86.8375,86.735,86.8002,48586.0
2019-11-26 14:50:00,93.24,93.32,93.23,93.3,51129.0,86.8095,86.884,86.8002,86.8654,51129.0
2019-11-26 15:00:00,93.3,93.3,93.17,93.18,39969.0,86.8654,86.8654,86.7444,86.7537,39969.0
2019-11-26 15:10:00,93.18,93.2,93.15,93.18,44364.0,86.7537,86.7723,86.7257,86.7537,44364.0
2019-11-26 15:20:00,93.18,93.23,93.15,93.19,69654.0,86.7537,86.8002,86.7257,86.763,69654.0
2019-11-26 15:30:00,93.19,93.25,93.14,93.21,97865.0,86.763,86.8188,86.7164,86.7816,97865.0
2019-11-26 15:40:00,93.21,93.41,93.2,93.41,104444.0,86.7816,86.9678,86.7723,86.9678,104444.0
2019-11-26 15:50:00,93.41,93.47,93.28,93.34,387430.0,86.9678,87.0237,86.8468,86.9026,387430.0
2019-11-27 09:30:00,93.5,93.95,93.5,93.77,218494.0,87.0516,87.4706,87.0516,87.303,218494.0
2019-11-27 09:40:00,93.77,93.94,93.56,93.92,90343.0,87.303,87.4612,87.1075,87.4426,90343.0
2019-11-27 09:50:00,93.94,94.05,93.79,93.97,103306.0,87.4612,87.5637,87.3216,87.4892,103306.0
2019-11-27 10:00:00,93.97,93.98,93.82,93.86,45212.0,87.4892,87.4985,87.3495,87.3868,45212.0
2019-11-27 10:10:00,93.86,94.16,93.84,94.16,94295.0,87.3868,87.6661,87.3681,87.6661,94295.0
2019-11-27 10:20:00,94.16,94.3,94.14,94.3,85846.0,87.6661,87.7964,87.6475,87.7964,85846.0
2019-11-27 10:30:00,94.31,94.31,94.22,94.28,91964.0,87.8057,87.8057,87.7219,87.7778,91964.0
2019-11-27 10:40:00,94.29,94.38,94.24,94.36,90041.0,87.7871,87.8709,87.7406,87.8523,90041.0
2019-11-27 10:50:00,94.36,94.37,94.11,94.14,91718.0,87.8523,87.8616,87.6195,87.6475,91718.0
2019-11-27 11:00:00,94.14,94.17,94.01,94.03,52037.0,87.6475,87.6754,87.5264,87.545,52037.0
2019-11-27 11:10:00,94.03,94.05,93.84,93.84,58839.0,87.545,87.5637,87.3681,87.3681,58839.0
2019-11-27 11:20:00,93.85,93.88,93.8,93.84,56373.0,87.3775,87.4054,87.3309,87.3681,56373.0
2019-11-27 11:30:00,93.84,94.05,93.82,94.02,86409.0,87.3681,87.5637,87.3495,87.5357,86409.0
2019-11-27 11:40:00,94.02,94.12,94.01,94.1,43546.0,87.5357,87.6288,87.5264,87.6102,43546.0
2019-11-27 11:50:00,94.09,94.1,93.95,93.98,55110.0,87.6009,87.6102,87.4706,87.4985,55110.0
2019-11-27 12:00:00,93.97,94.0,93.93,93.98,110594.0,87.4892,87.5171,87.4519,87.4985,110594.0
2019-11-27 12:10:00,93.98,93.98,93.83,93.9,74292.0,87.4985,87.4985,87.3588,87.424,74292.0
2019-11-27 12:20:00,93.91,93.98,93.91,93.95,27875.0,87.4333,87.4985,87.4333,87.4706,27875.0
2019-11-27 12:30:00,93.94,93.94,93.86,93.89,28395.0,87.4612,87.4612,87.3868,87.4147,28395.0
2019-11-27 12:40:00,93.9,93.95,93.89,93.95,31028.0,87.424,87.4706,87.4147,87.4706,31028.0
2019-11-27 12:50:00,93.95,93.97,93.91,93.91,40928.0,87.4706,87.4892,87.4333,87.4333,40928.0
2019-11-27 13:00:00,93.92,93.93,93.78,93.81,48258.0,87.4426,87.4519,87.3123,87.3402,48258.0
2019-11-27 13:10:00,93.81,93.85,93.77,93.82,34009.0,87.3402,87.3775,87.303,87.3495,34009.0
2019-11-27 13:20:00,93.82,93.83,93.7,93.72,49050.0,87.3495,87.3588,87.2378,87.2564,49050.0
2019-11-27 13:30:00,93.72,93.73,93.64,93.69,49535.0,87.2564,87.2657,87.1819,87.2285,49535.0
2019-11-27 13:40:00,93.69,93.73,93.64,93.7,40732.0,87.2285,87.2657,87.1819,87.2378,40732.0
2019-11-27 13:50:00,93.71,93.72,93.64,93.7,58919.0,87.2471,87.2564,87.1819,87.2378,58919.0
2019-11-27 14:00:00,93.7,93.83,93.7,93.78,39984.0,87.2378,87.3588,87.2378,87.3123,39984.0
2019-11-27 14:10:00,93.78,93.94,93.78,93.81,37901.0,87.3123,87.4612,87.3123,87.3402,37901.0
2019-11-27 14:20:00,93.81,93.84,93.75,93.81,47051.0,87.3402,87.3681,87.2844,87.3402,47051.0
2019-11-27 14:30:00,93.8,93.84,93.75,93.83,36917.0,87.3309,87.3681,87.2844,87.3588,36917.0
2019-11-27 14:40:00,93.83,93.84,93.8,93.8,34221.0,87.3588,87.3681,87.3309,87.3309,34221.0
2019-11-27 14:50:00,93.81,93.83,93.77,93.83,36861.0,87.3402,87.3588,87.303,87.3588,36861.0
2019-11-27 15:00:00,93.83,93.9,93.79,93.9,47027.0,87.3588,87.424,87.3216,87.424,47027.0
2019-11-27 15:10:00,93.9,93.92,93.86,93.92,70381.0,87.424,87.4426,87.3868,87.4426,70381.0
2019-11-27 15:20:00,93.92,93.99,93.88,93.96,79058.0,87.4426,87.5078,87.4054,87.4799,79058.0
2019-11-27 15:30:00,93.96,94.01,93.93,93.98,73398.0,87.4799,87.5264,87.4519,87.4985,73398.0
2019-11-27 15:40:00,93.98,94.09,93.98,94.06,130811.0,87.4985,87.6009,87.4985,87.573,130811.0
2019-11-27 15:50:00,94.06,94.22,94.06,94.13,366832.0,87.573,87.7219,87.573,87.6381,366832.0
2019-11-29 09:30:00,94.37,94.61,94.11,94.27,208236.0,88.0918,88.3159,87.8491,87.9985,208236.0
2019-11-29 09:40:00,94.28,94.3,93.79,93.82,135695.0,88.0078,88.0265,87.5504,87.5784,135695.0
2019-11-29 09:50:00,93.8,94.02,93.66,93.9,71452.0,87.5598,87.7651,87.4291,87.6531,71452.0
2019-11-29 10:00:00,93.89,93.98,93.73,93.97,44944.0,87.6438,87.7278,87.4944,87.7185,44944.0
2019-11-29 10:10:00,93.98,94.03,93.93,93.96,31314.0,87.7278,87.7745,87.6811,87.7091,31314.0
2019-11-29 10:20:00,93.95,93.95,93.83,93.92,32241.0,87.6998,87.6998,87.5878,87.6718,32241.0
2019-11-29 10:30:00,93.91,93.91,93.76,93.84,39978.0,87.6624,87.6624,87.5224,87.5971,39978.0
2019-11-29 10:40:00,93.84,93.92,93.75,93.82,85496.0,87.5971,87.6718,87.5131,87.5784,85496.0
2019-11-29 10:50:00,93.81,93.82,93.75,93.8,54507.0,87.5691,87.5784,87.5131,87.5598,54507.0
2019-11-29 11:00:00,93.8,93.81,93.7,93.7,63328.0,87.5598,87.5691,87.4664,87.4664,63328.0
2019-11-29 11:10:00,93.7,93.71,93.59,93.7,54480.0,87.4664,87.4758,87.3637,87.4664,54480.0
2019-11-29 11:20:00,93.7,93.81,93.7,93.77,43889.0,87.4664,87.5691,87.4664,87.5318,43889.0
2019-11-29 11:30:00,93.77,93.78,93.66,93.77,48075.0,87.5318,87.5411,87.4291,87.5318,48075.0
2019-11-29 11:40:00,93.76,93.78,93.65,93.68,43458.0,87.5224,87.5411,87.4197,87.4477,43458.0
2019-11-29 11:50:00,93.67,93.71,93.62,93.71,49263.0,87.4384,87.4758,87.3917,87.4758,49263.0
2019-11-29 12:00:00,93.71,93.8,93.63,93.65,100824.0,87.4758,87.5598,87.4011,87.4197,100824.0
2019-11-29 12:10:00,93.64,93.64,93.52,93.54,39559.0,87.4104,87.4104,87.2984,87.3171,39559.0
2019-11-29 12:20:00,93.53,93.55,93.42,93.45,60957.0,87.3077,87.3264,87.205,87.233,60957.0
2019-11-29 12:30:00,93.44,93.5,93.4,93.45,41537.0,87.2237,87.2797,87.1864,87.233,41537.0
2019-11-29 12:40:00,93.45,93.49,93.39,93.39,70294.0,87.233,87.2704,87.177,87.177,70294.0
2019-11-29 12:50:00,93.39,93.56,93.39,93.55,164615.0,87.177,87.3357,87.177,87.3264,164615.0
2019-12-02 09:30:00,94.09,94.28,93.74,93.81,238943.0,87.8305,88.0078,87.5038,87.5691,238943.0
2019-12-02 09:40:00,93.79,93.97,93.71,93.89,141362.0,87.5504,87.7185,87.4758,87.6438,141362.0
2019-12-02 09:50:00,93.9,94.08,93.86,94.08,85537.0,87.6531,87.8211,87.6158,87.8211,85537.0
2019-12-02 10:00:00,94.05,94.05,93.58,93.76,101593.0,87.7931,87.7931,87.3544,87.5224,101593.0
2019-12-02 10:10:00,93.76,93.84,93.55,93.57,57836.0,87.5224,87.5971,87.3264,87.3451,57836.0
2019-12-02 10:20:00,93.57,93.81,93.56,93.79,43686.0,87.3451,87.5691,87.3357,87.5504,43686.0
2019-12-02 10:30:00,93.79,93.79,93.52,93.63,64643.0,87.5504,87.5504,87.2984,87.4011,64643.0
2019-12-02 10:40:00,93.61,93.74,93.52,93.52,42897.0,87.3824,87.5038,87.2984,87.2984,42897.0
2019-12-02 10:50:00,93.54,93.58,93.38,93.42,79345.0,87.3171,87.3544,87.1677,87.205,79345.0
2019-12-02 11:00:00,93.42,93.49,93.19,93.21,78280.0,87.205,87.2704,86.9903,87.009,78280.0
2019-12-02 11:10:00,93.19,93.22,93.08,93.15,45840.0,86.9903,87.0183,86.8877,86.953,45840.0
2019-12-02 11:20:00,93.15,93.19,93.09,93.13,49018.0,86.953,86.9903,86.897,86.9343,49018.0
2019-12-02 11:30:00,93.12,93.19,92.98,93.09,120108.0,86.925,86.9903,86.7943,86.897,120108.0
2019-12-02 11:40:00,93.09,93.28,93.03,93.26,58057.0,86.897,87.0744,86.841,87.0557,58057.0
2019-12-02 11:50:00,93.25,93.39,93.25,93.37,44225.0,87.0464,87.177,87.0464,87.1584,44225.0
2019-12-02 12:00:00,93.37,93.47,93.35,93.43,39962.0,87.1584,87.2517,87.1397,87.2144,39962.0
2019-12-02 12:10:00,93.45,93.51,93.37,93.41,55990.0,87.233,87.2891,87.1584,87.1957,55990.0
2019-12-02 12:20:00,93.41,93.45,93.24,93.32,44195.0,87.1957,87.233,87.037,87.1117,44195.0
2019-12-02 12:30:00,93.33,93.36,93.25,93.35,41386.0,87.121,87.149,87.0464,87.1397,41386.0
2019-12-02 12:40:00,93.35,93.5,93.34,93.42,26085.0,87.1397,87.2797,87.1304,87.205,26085.0
2019-12-02 12:50:00,93.41,93.47,93.33,93.35,29596.0,87.1957,87.2517,87.121,87.1397,29596.0
2019-12-02 13:00:00,93.33,93.56,93.33,93.55,78525.0,87.121,87.3357,87.121,87.3264,78525.0
2019-12-02 13:10:00,93.55,93.64,93.51,93.62,36226.0,87.3264,87.4104,87.2891,87.3917,36226.0
2019-12-02 13:20:00,93.64,93.77,93.57,93.75,33104.0,87.4104,87.5318,87.3451,87.5131,33104.0
2019-12-02 13:30:00,93.75,93.76,93.67,93.7,27230.0,87.5131,87.5224,87.4384,87.4664,27230.0
2019-12-02 13:40:00,93.71,93.77,93.66,93.67,30743.0,87.4758,87.5318,87.4291,87.4384,30743.0
2019-12-02 13:50:00,93.67,93.69,93.57,93.59,27984.0,87.4384,87.4571,87.3451,87.3637,27984.0
2019-12-02 14:00:00,93.59,93.63,93.53,93.62,27524.0,87.3637,87.4011,87.3077,87.3917,27524.0
2019-12-02 14:10:00,93.62,93.72,93.6,93.72,27002.0,87.3917,87.4851,87.3731,87.4851,27002.0
2019-12-02 14:20:00,93.72,93.85,93.7,93.84,45347.0,87.4851,87.6064,87.4664,87.5971,45347.0
2019-12-02 14:30:00,93.84,93.92,93.8,93.82,35882.0,87.5971,87.6718,87.5598,87.5784,35882.0
2019-12-02 14:40:00,93.81,93.83,93.75,93.77,35677.0,87.5691,87.5878,87.5131,87.5318,35677.0
2019-12-02 14:50:00,93.77,93.87,93.76,93.83,35056.0,87.5318,87.6251,87.5224,87.5878,35056.0
2019-12-02 15:00:00,93.83,93.84,93.74,93.76,43748.0,87.5878,87.5971,87.5038,87.5224,43748.0
2019-12-02 15:10:00,93.76,93.79,93.7,93.79,33508.0,87.5224,87.5504,87.4664,87.5504,33508.0
2019-12-02 15:20:00,93.79,93.79,93.59,93.59,57110.0,87.5504,87.5504,87.3637,87.3637,57110.0
2019-12-02 15:30:00,93.59,93.77,93.57,93.72,70647.0,87.3637,87.5318,87.3451,87.4851,70647.0
2019-12-02 15:40:00,93.72,93.73,93.54,93.57,84401.0,87.4851,87.4944,87.3171,87.3451,84401.0
2019-12-02 15:50:00,93.56,93.61,93.46,93.58,318433.0,87.3357,87.3824,87.2424,87.3544,318433.0
2019-12-03 09:30:00,92.48,92.5,92.15,92.34,349678.0,86.3276,86.3462,86.0195,86.1969,349678.0
2019-12-03 09:40:00,92.35,92.48,92.07,92.23,112141.0,86.2062,86.3276,85.9449,86.0942,112141.0
2019-12-03 09:50:00,92.21,92.48,92.18,92.44,199180.0,86.0755,86.3276,86.0475,86.2902,199180.0
2019-12-03 10:00:00,92.45,92.49,92.14,92.16,192720.0,86.2996,86.3369,86.0102,86.0289,192720.0
2019-12-03 10:10:00,92.16,92.31,91.98,92.29,84950.0,86.0289,86.1689,85.8608,86.1502,84950.0
2019-12-03 10:20:00,92.28,92.33,92.16,92.16,74343.0,86.1409,86.1876,86.0289,86.0289,74343.0
2019-12-03 10:30:00,92.15,92.28,92.07,92.09,99989.0,86.0195,86.1409,85.9449,85.9635,99989.0
2019-12-03 10:40:00,92.09,92.2,91.88,91.88,101304.0,85.9635,86.0662,85.7675,85.7675,101304.0
2019-12-03 10:50:00,91.86,91.86,91.55,91.55,118665.0,85.7488,85.7488,85.4594,85.4594,118665.0
2019-12-03 11:00:00,91.54,91.6,91.45,91.5,196481.0,85.4501,85.5061,85.3661,85.4128,196481.0
2019-12-03 11:10:00,91.49,91.57,91.42,91.47,73872.0,85.4034,85.4781,85.3381,85.3848,73872.0
2019-12-03 11:20:00,91.48,91.49,91.31,91.33,45145.0,85.3941,85.4034,85.2354,85.2541,45145.0
2019-12-03 11:30:00,91.33,91.49,91.32,91.47,83347.0,85.2541,85.4034,85.2448,85.3848,83347.0
2019-12-03 11:40:00,91.47,91.59,91.44,91.5,59402.0,85.3848,85.4968,85.3568,85.4128,59402.0
2019-12-03 11:50:00,91.51,91.57,91.44,91.55,34241.0,85.4221,85.4781,85.3568,85.4594,34241.0
2019-12-03 12:00:00,91.55,91.66,91.51,91.62,36725.0,85.4594,85.5621,85.4221,85.5248,36725.0
2019-12-03 12:10:00,91.62,91.66,91.47,91.51,30651.0,85.5248,85.5621,85.3848,85.4221,30651.0
2019-12-03 12:20:00,91.51,91.73,91.49,91.68,44780.0,85.4221,85.6275,85.4034,85.5808,44780.0
2019-12-03 12:30:00,91.68,91.8,91.67,91.76,37087.0,85.5808,85.6928,85.5715,85.6555,37087.0
2019-12-03 12:40:00,91.77,91.81,91.71,91.79,44947.0,85.6648,85.7022,85.6088,85.6835,44947.0
2019-12-03 12:50:00,91.78,91.87,91.74,91.83,103752.0,85.6741,85.7582,85.6368,85.7208,103752.0
2019-12-03 13:00:00,91.83,92.05,91.82,91.96,88010.0,85.7208,85.9262,85.7115,85.8422,88010.0
2019-12-03 13:10:00,91.96,92.15,91.92,92.07,110733.0,85.8422,86.0195,85.8048,85.9449,110733.0
2019-12-03 13:20:00,92.08,92.22,92.04,92.13,124150.0,85.9542,86.0849,85.9169,86.0009,124150.0
2019-12-03 13:30:00,92.14,92.15,92.05,92.11,46170.0,86.0102,86.0195,85.9262,85.9822,46170.0
2019-12-03 13:40:00,92.13,92.17,91.97,91.98,52842.0,86.0009,86.0382,85.8515,85.8608,52842.0
2019-12-03 13:50:00,91.99,92.03,91.9,91.91,51278.0,85.8702,85.9075,85.7862,85.7955,51278.0
2019-12-03 14:00:00,91.91,92.08,91.91,91.98,45297.0,85.7955,85.9542,85.7955,85.8608,45297.0
2019-12-03 14:10:00,91.99,92.08,91.96,91.96,50179.0,85.8702,85.9542,85.8422,85.8422,50179.0
2019-12-03 14:20:00,91.95,92.14,91.95,92.13,48288.0,85.8328,86.0102,85.8328,86.0009,48288.0
2019-12-03 14:30:00,92.13,92.22,92.07,92.15,40067.0,86.0009,86.0849,85.9449,86.0195,40067.0
2019-12-03 14:40:00,92.15,92.18,92.09,92.17,35379.0,86.0195,86.0475,85.9635,86.0382,35379.0
2019-12-03 14:50:00,92.18,92.19,92.09,92.13,54063.0,86.0475,86.0569,85.9635,86.0009,54063.0
2019-12-03 15:00:00,92.14,92.34,92.13,92.3,66470.0,86.0102,86.1969,86.0009,86.1596,66470.0
2019-12-03 15:10:00,92.31,92.34,92.26,92.31,47961.0,86.1689,86.1969,86.1222,86.1689,47961.0
2019-12-03 15:20:00,92.3,92.49,92.3,92.48,64795.0,86.1596,86.3369,86.1596,86.3276,64795.0
2019-12-03 15:30:00,92.49,92.53,92.37,92.43,82409.0,86.3369,86.3743,86.2249,86.2809,82409.0
2019-12-03 15:40:00,92.43,92.49,92.34,92.45,109070.0,86.2809,86.3369,86.1969,86.2996,109070.0
2019-12-03 15:50:00,92.45,92.55,92.43,92.47,307459.0,86.2996,86.3929,86.2809,86.3182,307459.0
2019-12-04 09:30:00,92.81,93.43,92.75,93.4,221390.0,86.6356,87.2144,86.5796,87.1864,221390.0
2019-12-04 09:40:00,93.43,93.44,93.15,93.22,79310.0,87.2144,87.2237,86.953,87.0183,79310.0
2019-12-04 09:50:00,93.24,93.34,93.09,93.28,121004.0,87.037,87.1304,86.897,87.0744,121004.0
2019-12-04 10:00:00,93.22,93.33,93.12,93.17,80691.0,87.0183,87.121,86.925,86.9717,80691.0
2019-12-04 10:10:00,93.16,93.24,93.07,93.1,141709.0,86.9623,87.037,86.8783,86.9063,141709.0
2019-12-04 10:20:00,93.09,93.19,93.05,93.09,69594.0,86.897,86.9903,86.8597,86.897,69594.0
2019-12-04 10:30:00,93.09,93.19,93.08,93.08,66461.0,86.897,86.9903,86.8877,86.8877,66461.0
2019-12-04 10:40:00,93.09,93.1,92.94,92.97,80942.0,86.897,86.9063,86.757,86.785,80942.0
2019-12-04 10:50:00,92.98,93.16,92.97,93.1,64041.0,86.7943,86.9623,86.785,86.9063,64041.0
2019-12-04 11:00:00,93.09,93.18,92.99,93.0,119465.0,86.897,86.981,86.8037,86.813,119465.0
2019-12-04 11:10:00,93.0,93.02,92.9,92.95,48762.0,86.813,86.8317,86.7196,86.7663,48762.0
2019-12-04 11:20:00,92.94,93.1,92.94,93.04,74657.0,86.757,86.9063,86.757,86.8503,74657.0
2019-12-04 11:30:00,93.04,93.09,93.02,93.09,63448.0,86.8503,86.897,86.8317,86.897,63448.0
2019-12-04 11:40:00,93.09,93.16,93.01,93.01,63653.0,86.897,86.9623,86.8223,86.8223,63653.0
2019-12-04 11:50:00,93.03,93.06,92.73,92.78,95160.0,86.841,86.869,86.5609,86.6076,95160.0
2019-12-04 12:00:00,92.78,92.99,92.75,92.94,62514.0,86.6076,86.8037,86.5796,86.757,62514.0
2019-12-04 12:10:00,92.93,92.96,92.9,92.95,27224.0,86.7476,86.7756,86.7196,86.7663,27224.0
2019-12-04 12:20:00,92.95,92.95,92.87,92.9,31538.0,86.7663,86.7663,86.6916,86.7196,31538.0
2019-12-04 12:30:00,92.9,93.02,92.89,93.0,24586.0,86.7196,86.8317,86.7103,86.813,24586.0
2019-12-04 12:40:00,93.0,93.06,92.98,93.02,40908.0,86.813,86.869,86.7943,86.8317,40908.0
2019-12-04 12:50:00,93.02,93.2,93.01,93.2,88807.0,86.8317,86.9997,86.8223,86.9997,88807.0
2019-12-04 13:00:00,93.19,93.26,93.18,93.25,28140.0,86.9903,87.0557,86.981,87.0464,28140.0
2019-12-04 13:10:00,93.24,93.32,93.23,93.25,35320.0,87.037,87.1117,87.0277,87.0464,35320.0
2019-12-04 13:20:00,93.25,93.25,93.17,93.23,53267.0,87.0464,87.0464,86.9717,87.0277,53267.0
2019-12-04 13:30:00,93.24,93.25,93.18,93.23,28529.0,87.037,87.0464,86.981,87.0277,28529.0
2019-12-04 13:40:00,93.23,93.3,93.22,93.23,47933.0,87.0277,87.093,87.0183,87.0277,47933.0
2019-12-04 13:50:00,93.25,93.3,93.23,93.27,39423.0,87.0464,87.093,87.0277,87.065,39423.0
2019-12-04 14:00:00,93.29,93.43,93.28,93.4,82551.0,87.0837,87.2144,87.0744,87.1864,82551.0
2019-12-04 14:10:00,93.4,93.45,93.39,93.45,42750.0,87.1864,87.233,87.177,87.233,42750.0
2019-12-04 14:20:00,93.45,93.5,93.4,93.49,36503.0,87.233,87.2797,87.1864,87.2704,36503.0
2019-12-04 14:30:00,93.49,93.5,93.43,93.5,48360.0,87.2704,87.2797,87.2144,87.2797,48360.0
2019-12-04 14:40:00,93.5,93.53,93.43,93.48,40628.0,87.2797,87.3077,87.2144,87.2611,40628.0
2019-12-04 14:50:00,93.49,93.61,93.48,93.61,39447.0,87.2704,87.3824,87.2611,87.3824,39447.0
2019-12-04 15:00:00,93.6,93.67,93.6,93.67,36511.0,87.3731,87.4384,87.3731,87.4384,36511.0
2019-12-04 15:10:00,93.66,93.67,93.61,93.64,64321.0,87.4291,87.4384,87.3824,87.4104,64321.0
2019-12-04 15:20:00,93.64,93.66,93.6,93.63,63675.0,87.4104,87.4291,87.3731,87.4011,63675.0
2019-12-04 15:30:00,93.63,93.69,93.6,93.68,93701.0,87.4011,87.4571,87.3731,87.4477,93701.0
2019-12-04 15:40:00,93.68,93.76,93.6,93.76,84424.0,87.4477,87.5224,87.3731,87.5224,84424.0
2019-12-04 15:50:00,93.76,93.79,93.64,93.72,312956.0,87.5224,87.5504,87.4104,87.4851,312956.0
2019-12-05 09:30:00,95.88,95.9,95.1,95.7,664833.0,89.5014,89.5201,88.7733,89.3334,664833.0
2019-12-05 09:40:00,95.68,95.7,94.91,94.91,169433.0,89.3147,89.3334,88.5959,88.5959,169433.0
2019-12-05 09:50:00,94.93,95.14,94.83,95.1,208156.0,88.6146,88.8106,88.5212,88.7733,208156.0
2019-12-05 10:00:00,95.08,95.19,94.89,94.93,183699.0,88.7546,88.8573,88.5772,88.6146,183699.0
2019-12-05 10:10:00,94.93,95.23,94.8,95.17,165150.0,88.6146,88.8946,88.4932,88.8386,165150.0
2019-12-05 10:20:00,95.18,95.31,95.07,95.16,122013.0,88.848,88.9693,88.7453,88.8293,122013.0
2019-12-05 10:30:00,95.17,95.3,95.14,95.26,81488.0,88.8386,88.96,88.8106,88.9226,81488.0
2019-12-05 10:40:00,95.25,95.26,95.12,95.15,82845.0,88.9133,88.9226,88.7919,88.82,82845.0
2019-12-05 10:50:00,95.15,95.19,95.04,95.11,118434.0,88.82,88.8573,88.7173,88.7826,118434.0
2019-12-05 11:00:00,95.1,95.13,94.95,95.1,113441.0,88.7733,88.8013,88.6333,88.7733,113441.0
2019-12-05 11:10:00,95.11,95.23,95.06,95.2,120296.0,88.7826,88.8946,88.7359,88.8666,120296.0
2019-12-05 11:20:00,95.19,95.2,94.98,95.02,90245.0,88.8573,88.8666,88.6613,88.6986,90245.0
2019-12-05 11:30:00,95.02,95.02,94.68,94.92,190883.0,88.6986,88.6986,88.3812,88.6053,190883.0
2019-12-05 11:40:00,94.93,94.93,94.75,94.92,58611.0,88.6146,88.6146,88.4466,88.6053,58611.0
2019-12-05 11:50:00,94.93,95.0,94.8,94.82,69032.0,88.6146,88.6799,88.4932,88.5119,69032.0
2019-12-05 12:00:00,94.81,94.88,94.75,94.82,106827.0,88.5026,88.5679,88.4466,88.5119,106827.0
2019-12-05 12:10:00,94.82,94.97,94.82,94.95,32934.0,88.5119,88.6519,88.5119,88.6333,32934.0
2019-12-05 12:20:00,94.96,95.04,94.86,95.0,103843.0,88.6426,88.7173,88.5492,88.6799,103843.0
2019-12-05 12:30:00,94.99,95.03,94.91,95.0,116648.0,88.6706,88.7079,88.5959,88.6799,116648.0
2019-12-05 12:40:00,95.0,95.07,94.95,95.02,51529.0,88.6799,88.7453,88.6333,88.6986,51529.0
2019-12-05 12:50:00,95.03,95.09,94.97,95.04,121942.0,88.7079,88.7639,88.6519,88.7173,121942.0
2019-12-05 13:00:00,95.03,95.1,95.02,95.09,41919.0,88.7079,88.7733,88.6986,88.7639,41919.0
2019-12-05 13:10:00,95.08,95.1,95.02,95.06,44806.0,88.7546,88.7733,88.6986,88.7359,44806.0
2019-12-05 13:20:00,95.07,95.13,95.06,95.07,70252.0,88.7453,88.8013,88.7359,88.7453,70252.0
2019-12-05 13:30:00,95.07,95.28,95.05,95.27,92206.0,88.7453,88.9413,88.7266,88.932,92206.0
2019-12-05 13:40:00,95.28,95.37,95.27,95.33,47365.0,88.9413,89.0253,88.932,88.988,47365.0
2019-12-05 13:50:00,95.33,95.43,95.28,95.31,79204.0,88.988,89.0813,88.9413,88.9693,79204.0
2019-12-05 14:00:00,95.31,95.34,95.28,95.33,43963.0,88.9693,88.9973,88.9413,88.988,43963.0
2019-12-05 14:10:00,95.34,95.45,95.33,95.34,55660.0,88.9973,89.1,88.988,88.9973,55660.0
2019-12-05 14:20:00,95.35,95.46,95.33,95.45,111809.0,89.0066,89.1093,88.988,89.1,111809.0
2019-12-05 14:30:00,95.46,95.62,95.45,95.61,130884.0,89.1093,89.2587,89.1,89.2493,130884.0
2019-12-05 14:40:00,95.61,95.75,95.6,95.75,95286.0,89.2493,89.38,89.24,89.38,95286.0
2019-12-05 14:50:00,95.75,95.83,95.48,95.72,200118.0,89.38,89.4547,89.128,89.352,200118.0
2019-12-05 15:00:00,95.72,95.82,95.67,95.79,88942.0,89.352,89.4454,89.3054,89.4174,88942.0
2019-12-05 15:10:00,95.79,95.88,95.78,95.86,90942.0,89.4174,89.5014,89.408,89.4827,90942.0
2019-12-05 15:20:00,95.86,95.95,95.85,95.89,143652.0,89.4827,89.5667,89.4734,89.5107,143652.0
2019-12-05 15:30:00,95.89,95.93,95.62,95.76,257349.0,89.5107,89.5481,89.2587,89.3894,257349.0
2019-12-05 15:40:00,95.76,95.83,95.74,95.74,227187.0,89.3894,89.4547,89.3707,89.3707,227187.0
2019-12-05 15:50:00,95.74,95.86,95.67,95.84,475825.0,89.3707,89.4827,89.3054,89.464,475825.0
2019-12-06 09:30:00,96.56,97.16,96.42,96.45,483146.0,90.1361,90.6962,90.0055,90.0335,483146.0
2019-12-06 09:40:00,96.45,96.59,96.38,96.45,139500.0,90.0335,90.1642,89.9681,90.0335,139500.0
2019-12-06 09:50:00,96.44,96.8,96.39,96.8,160793.0,90.0241,90.3602,89.9775,90.3602,160793.0
2019-12-06 10:00:00,96.82,96.99,96.7,96.87,116291.0,90.3789,90.5375,90.2668,90.4255,116291.0
2019-12-06 10:10:00,96.87,96.97,96.71,96.92,185850.0,90.4255,90.5189,90.2762,90.4722,185850.0
2019-12-06 10:20:00,96.94,97.05,96.87,96.91,135561.0,90.4909,90.5936,90.4255,90.4629,135561.0
2019-12-06 10:30:00,96.92,97.0,96.76,96.86,78859.0,90.4722,90.5469,90.3228,90.4162,78859.0
2019-12-06 10:40:00,96.87,96.93,96.66,96.74,99777.0,90.4255,90.4815,90.2295,90.3042,99777.0
2019-12-06 10:50:00,96.73,96.85,96.67,96.77,106833.0,90.2948,90.4069,90.2388,90.3322,106833.0
2019-12-06 11:00:00,96.76,96.92,96.73,96.9,86909.0,90.3228,90.4722,90.2948,90.4535,86909.0
2019-12-06 11:10:00,96.9,97.07,96.88,97.03,80759.0,90.4535,90.6122,90.4349,90.5749,80759.0
2019-12-06 11:20:00,97.03,97.19,97.02,97.17,69292.0,90.5749,90.7242,90.5655,90.7056,69292.0
2019-12-06 11:30:00,97.18,97.31,97.11,97.23,81432.0,90.7149,90.8363,90.6496,90.7616,81432.0
2019-12-06 11:40:00,97.25,97.29,97.23,97.23,81832.0,90.7802,90.8176,90.7616,90.7616,81832.0
2019-12-06 11:50:00,97.23,97.28,97.13,97.2,107851.0,90.7616,90.8082,90.6682,90.7336,107851.0
2019-12-06 12:00:00,97.2,97.22,97.07,97.14,101489.0,90.7336,90.7522,90.6122,90.6776,101489.0
2019-12-06 12:10:00,97.13,97.18,97.08,97.12,61276.0,90.6682,90.7149,90.6216,90.6589,61276.0
2019-12-06 12:20:00,97.11,97.13,96.97,96.99,130066.0,90.6496,90.6682,90.5189,90.5375,130066.0
2019-12-06 12:30:00,96.98,97.01,96.89,96.96,63729.0,90.5282,90.5562,90.4442,90.5095,63729.0
2019-12-06 12:40:00,96.95,96.98,96.87,96.96,48745.0,90.5002,90.5282,90.4255,90.5095,48745.0
2019-12-06 12:50:00,96.97,96.99,96.93,96.95,43523.0,90.5189,90.5375,90.4815,90.5002,43523.0
2019-12-06 13:00:00,96.96,96.98,96.84,96.87,45045.0,90.5095,90.5282,90.3975,90.4255,45045.0
2019-12-06 13:10:00,96.87,96.95,96.85,96.92,54078.0,90.4255,90.5002,90.4069,90.4722,54078.0
2019-12-06 13:20:00,96.92,96.92,96.8,96.8,58714.0,90.4722,90.4722,90.3602,90.3602,58714.0
2019-12-06 13:30:00,96.8,96.87,96.77,96.85,57000.0,90.3602,90.4255,90.3322,90.4069,57000.0
2019-12-06 13:40:00,96.84,96.87,96.78,96.86,62437.0,90.3975,90.4255,90.3415,90.4162,62437.0
2019-12-06 13:50:00,96.86,96.87,96.81,96.85,80396.0,90.4162,90.4255,90.3695,90.4069,80396.0
2019-12-06 14:00:00,96.85,96.86,96.83,96.86,42638.0,90.4069,90.4162,90.3882,90.4162,42638.0
2019-12-06 14:10:00,96.87,96.87,96.72,96.77,80192.0,90.4255,90.4255,90.2855,90.3322,80192.0
2019-12-06 14:20:00,96.77,96.93,96.76,96.92,64197.0,90.3322,90.4815,90.3228,90.4722,64197.0
2019-12-06 14:30:00,96.92,97.04,96.91,97.04,64717.0,90.4722,90.5842,90.4629,90.5842,64717.0
2019-12-06 14:40:00,97.03,97.05,96.96,96.98,75779.0,90.5749,90.5936,90.5095,90.5282,75779.0
2019-12-06 14:50:00,96.98,97.0,96.94,96.98,45401.0,90.5282,90.5469,90.4909,90.5282,45401.0
2019-12-06 15:00:00,96.98,97.0,96.91,96.95,59998.0,90.5282,90.5469,90.4629,90.5002,59998.0
2019-12-06 15:10:00,96.96,96.98,96.92,96.98,44016.0,90.5095,90.5282,90.4722,90.5282,44016.0
2019-12-06 15:20:00,96.97,96.98,96.93,96.95,116406.0,90.5189,90.5282,90.4815,90.5002,116406.0
2019-12-06 15:30:00,96.95,97.14,96.95,97.13,153534.0,90.5002,90.6776,90.5002,90.6682,153534.0
2019-12-06 15:40:00,97.13,97.21,97.11,97.16,236634.0,90.6682,90.7429,90.6496,90.6962,236634.0
2019-12-06 15:50:00,97.14,97.15,96.81,97.0,680477.0,90.6776,90.6869,90.3695,90.5469,680477.0
2019-12-09 09:30:00,97.02,97.63,97.02,97.39,373372.0,90.5655,91.135,90.5655,90.9109,373372.0
2019-12-09 09:40:00,97.39,97.43,97.11,97.16,141258.0,90.9109,90.9483,90.6496,90.6962,141258.0
2019-12-09 09:50:00,97.16,97.19,96.86,96.97,95963.0,90.6962,90.7242,90.4162,90.5189,95963.0
2019-12-09 10:00:00,96.98,97.03,96.71,96.86,81460.0,90.5282,90.5749,90.2762,90.4162,81460.0
2019-12-09 10:10:00,96.86,96.91,96.71,96.8,91260.0,90.4162,90.4629,90.2762,90.3602,91260.0
2019-12-09 10:20:00,96.81,96.82,96.51,96.62,72889.0,90.3695,90.3789,90.0895,90.1922,72889.0
2019-12-09 10:30:00,96.62,96.66,96.52,96.52,51314.0,90.1922,90.2295,90.0988,90.0988,51314.0
2019-12-09 10:40:00,96.52,96.58,96.47,96.49,68610.0,90.0988,90.1548,90.0521,90.0708,68610.0
2019-12-09 10:50:00,96.49,96.53,96.36,96.51,106256.0,90.0708,90.1081,89.9495,90.0895,106256.0
2019-12-09 11:00:00,96.51,96.67,96.51,96.61,63794.0,90.0895,90.2388,90.0895,90.1828,63794.0
2019-12-09 11:10:00,96.6,96.64,96.33,96.33,73429.0,90.1735,90.2108,89.9214,89.9214,73429.0
2019-12-09 11:20:00,96.33,96.43,96.16,96.37,75979.0,89.9214,90.0148,89.7628,89.9588,75979.0
2019-12-09 11:30:00,96.38,96.47,96.31,96.42,46606.0,89.9681,90.0521,89.9028,90.0055,46606.0
2019-12-09 11:40:00,96.43,96.43,96.28,96.33,66577.0,90.0148,90.0148,89.8748,89.9214,66577.0
2019-12-09 11:50:00,96.34,96.36,96.22,96.34,40442.0,89.9308,89.9495,89.8188,89.9308,40442.0
2019-12-09 12:00:00,96.34,96.51,96.31,96.48,46749.0,89.9308,90.0895,89.9028,90.0615,46749.0
2019-12-09 12:10:00,96.48,96.66,96.45,96.61,136555.0,90.0615,90.2295,90.0335,90.1828,136555.0
2019-12-09 12:20:00,96.6,96.64,96.42,96.46,89933.0,90.1735,90.2108,90.0055,90.0428,89933.0
2019-12-09 12:30:00,96.47,96.47,96.32,96.35,37594.0,90.0521,90.0521,89.9121,89.9401,37594.0
2019-12-09 12:40:00,96.36,96.39,96.28,96.31,33953.0,89.9495,89.9775,89.8748,89.9028,33953.0
2019-12-09 12:50:00,96.31,96.32,96.23,96.3,36831.0,89.9028,89.9121,89.8281,89.8934,36831.0
2019-12-09 13:00:00,96.3,96.36,96.23,96.28,35614.0,89.8934,89.9495,89.8281,89.8748,35614.0
2019-12-09 13:10:00,96.29,96.33,96.26,96.33,34514.0,89.8841,89.9214,89.8561,89.9214,34514.0
2019-12-09 13:20:00,96.33,96.42,96.31,96.31,38108.0,89.9214,90.0055,89.9028,89.9028,38108.0
2019-12-09 13:30:00,96.32,96.5,96.32,96.48,39266.0,89.9121,90.0801,89.9121,90.0615,39266.0
2019-12-09 13:40:00,96.48,96.61,96.46,96.59,43710.0,90.0615,90.1828,90.0428,90.1642,43710.0
2019-12-09 13:50:00,96.59,96.68,96.56,96.67,45923.0,90.1642,90.2482,90.1361,90.2388,45923.0
2019-12-09 14:00:00,96.67,96.68,96.48,96.5,69653.0,90.2388,90.2482,90.0615,90.0801,69653.0
2019-12-09 14:10:00,96.49,96.59,96.47,96.55,48810.0,90.0708,90.1642,90.0521,90.1268,48810.0
2019-12-09 14:20:00,96.55,96.6,96.51,96.57,124045.0,90.1268,90.1735,90.0895,90.1455,124045.0
2019-12-09 14:30:00,96.56,96.64,96.56,96.63,50328.0,90.1361,90.2108,90.1361,90.2015,50328.0
2019-12-09 14:40:00,96.64,96.7,96.6,96.66,44632.0,90.2108,90.2668,90.1735,90.2295,44632.0
2019-12-09 14:50:00,96.66,96.78,96.66,96.77,34421.0,90.2295,90.3415,90.2295,90.3322,34421.0
2019-12-09 15:00:00,96.77,96.8,96.7,96.77,100177.0,90.3322,90.3602,90.2668,90.3322,100177.0
2019-12-09 15:10:00,96.77,96.83,96.73,96.81,62628.0,90.3322,90.3882,90.2948,90.3695,62628.0
2019-12-09 15:20:00,96.81,96.84,96.77,96.81,67078.0,90.3695,90.3975,90.3322,90.3695,67078.0
2019-12-09 15:30:00,96.81,96.83,96.74,96.77,107854.0,90.3695,90.3882,90.3042,90.3322,107854.0
2019-12-09 15:40:00,96.77,96.87,96.7,96.76,157892.0,90.3322,90.4255,90.2668,90.3228,157892.0
2019-12-09 15:50:00,96.77,96.79,96.62,96.62,494477.0,90.3322,90.3508,90.1922,90.1922,494477.0
2019-12-10 09:30:00,96.76,97.16,96.63,96.68,253428.0,90.3228,90.6962,90.2015,90.2482,253428.0
2019-12-10 09:40:00,96.74,97.08,96.72,97.04,62052.0,90.3042,90.6216,90.2855,90.5842,62052.0
2019-12-10 09:50:00,97.03,97.39,97.02,97.39,126170.0,90.5749,90.9109,90.5655,90.9109,126170.0
2019-12-10 10:00:00,97.4,97.49,97.32,97.43,176861.0,90.9203,91.0043,90.8456,90.9483,176861.0
2019-12-10 10:10:00,97.45,97.45,97.23,97.4,67493.0,90.9669,90.9669,90.7616,90.9203,67493.0
2019-12-10 10:20:00,97.39,97.55,97.36,97.52,109823.0,90.9109,91.0603,90.8829,91.0323,109823.0
2019-12-10 10:30:00,97.51,97.59,97.29,97.31,99291.0,91.0229,91.0976,90.8176,90.8363,99291.0
2019-12-10 10:40:00,97.31,97.33,97.08,97.09,82223.0,90.8363,90.8549,90.6216,90.6309,82223.0
2019-12-10 10:50:00,97.09,97.39,97.03,97.34,71712.0,90.6309,90.9109,90.5749,90.8643,71712.0
2019-12-10 11:00:00,97.33,97.37,97.04,97.27,64080.0,90.8549,90.8923,90.5842,90.7989,64080.0
2019-12-10 11:10:00,97.27,97.33,97.08,97.11,70554.0,90.7989,90.8549,90.6216,90.6496,70554.0
2019-12-10 11:20:00,97.11,97.22,97.02,97.21,102277.0,90.6496,90.7522,90.5655,90.7429,102277.0
2019-12-10 11:30:00,97.22,97.29,97.18,97.23,46836.0,90.7522,90.8176,90.7149,90.7616,46836.0
2019-12-10 11:40:00,97.23,97.4,97.22,97.31,52076.0,90.7616,90.9203,90.7522,90.8363,52076.0
2019-12-10 11:50:00,97.33,97.37,97.19,97.24,50238.0,90.8549,90.8923,90.7242,90.7709,50238.0
2019-12-10 12:00:00,97.23,97.24,97.12,97.15,67512.0,90.7616,90.7709,90.6589,90.6869,67512.0
2019-12-10 12:10:00,97.14,97.24,97.11,97.22,28405.0,90.6776,90.7709,90.6496,90.7522,28405.0
2019-12-10 12:20:00,97.22,97.23,97.1,97.15,41413.0,90.7522,90.7616,90.6402,90.6869,41413.0
2019-12-10 12:30:00,97.15,97.25,97.14,97.2,38482.0,90.6869,90.7802,90.6776,90.7336,38482.0
2019-12-10 12:40:00,97.2,97.2,97.12,97.17,30190.0,90.7336,90.7336,90.6589,90.7056,30190.0
2019-12-10 12:50:00,97.18,97.23,97.04,97.18,46887.0,90.7149,90.7616,90.5842,90.7149,46887.0
2019-12-10 13:00:00,97.19,97.24,97.18,97.23,52841.0,90.7242,90.7709,90.7149,90.7616,52841.0
2019-12-10 13:10:00,97.24,97.33,97.22,97.32,36355.0,90.7709,90.8549,90.7522,90.8456,36355.0
2019-12-10 13:20:00,97.33,97.35,97.2,97.2,33456.0,90.8549,90.8736,90.7336,90.7336,33456.0
2019-12-10 13:30:00,97.21,97.34,97.21,97.28,41956.0,90.7429,90.8643,90.7429,90.8082,41956.0
2019-12-10 13:40:00,97.28,97.29,97.16,97.18,32603.0,90.8082,90.8176,90.6962,90.7149,32603.0
2019-12-10 13:50:00,97.18,97.2,97.08,97.14,35318.0,90.7149,90.7336,90.6216,90.6776,35318.0
2019-12-10 14:00:00,97.14,97.19,97.13,97.15,37600.0,90.6776,90.7242,90.6682,90.6869,37600.0
2019-12-10 14:10:00,97.14,97.25,97.1,97.24,60682.0,90.6776,90.7802,90.6402,90.7709,60682.0
2019-12-10 14:20:00,97.23,97.24,97.07,97.12,58364.0,90.7616,90.7709,90.6122,90.6589,58364.0
2019-12-10 14:30:00,97.13,97.19,97.1,97.14,54937.0,90.6682,90.7242,90.6402,90.6776,54937.0
2019-12-10 14:40:00,97.14,97.16,97.06,97.11,43076.0,90.6776,90.6962,90.6029,90.6496,43076.0
2019-12-10 14:50:00,97.13,97.19,97.12,97.13,52654.0,90.6682,90.7242,90.6589,90.6682,52654.0
2019-12-10 15:00:00,97.13,97.17,97.08,97.09,47664.0,90.6682,90.7056,90.6216,90.6309,47664.0
2019-12-10 15:10:00,97.09,97.2,97.09,97.15,63522.0,90.6309,90.7336,90.6309,90.6869,63522.0
2019-12-10 15:20:00,97.16,97.16,97.0,97.01,63896.0,90.6962,90.6962,90.5469,90.5562,63896.0
2019-12-10 15:30:00,97.01,97.02,96.83,96.9,97708.0,90.5562,90.5655,90.3882,90.4535,97708.0
2019-12-10 15:40:00,96.92,97.04,96.9,97.01,108995.0,90.4722,90.5842,90.4535,90.5562,108995.0
2019-12-10 15:50:00,97.01,97.04,96.89,97.01,221351.0,90.5562,90.5842,90.4442,90.5562,221351.0
2019-12-11 09:30:00,96.9,97.0,96.65,96.79,211764.0,90.4535,90.5469,90.2202,90.3508,211764.0
2019-12-11 09:40:00,96.79,97.28,96.75,97.28,94510.0,90.3508,90.8082,90.3135,90.8082,94510.0
2019-12-11 09:50:00,97.29,97.32,97.15,97.28,100924.0,90.8176,90.8456,90.6869,90.8082,100924.0
2019-12-11 10:00:00,97.28,97.29,97.09,97.16,76249.0,90.8082,90.8176,90.6309,90.6962,76249.0
2019-12-11 10:10:00,97.16,97.2,97.13,97.17,56245.0,90.6962,90.7336,90.6682,90.7056,56245.0
2019-12-11 10:20:00,97.18,97.22,97.03,97.1,98649.0,90.7149,90.7522,90.5749,90.6402,98649.0
2019-12-11 10:30:00,97.1,97.1,96.93,96.97,53756.0,90.6402,90.6402,90.4815,90.5189,53756.0
2019-12-11 10:40:00,96.97,97.03,96.85,96.87,60282.0,90.5189,90.5749,90.4069,90.4255,60282.0
2019-12-11 10:50:00,96.87,97.03,96.85,97.03,57906.0,90.4255,90.5749,90.4069,90.5749,57906.0
2019-12-11 11:00:00,97.02,97.02,96.85,96.99,56632.0,90.5655,90.5655,90.4069,90.5375,56632.0
2019-12-11 11:10:00,96.99,97.01,96.88,97.0,68374.0,90.5375,90.5562,90.4349,90.5469,68374.0
2019-12-11 11:20:00,96.98,97.13,96.96,97.08,48579.0,90.5282,90.6682,90.5095,90.6216,48579.0
2019-12-11 11:30:00,97.08,97.11,96.96,96.97,62017.0,90.6216,90.6496,90.5095,90.5189,62017.0
2019-12-11 11:40:00,96.96,97.01,96.96,96.98,41090.0,90.5095,90.5562,90.5095,90.5282,41090.0
2019-12-11 11:50:00,96.99,97.0,96.89,96.98,49281.0,90.5375,90.5469,90.4442,90.5282,49281.0
2019-12-11 12:00:00,96.99,97.06,96.96,96.97,43642.0,90.5375,90.6029,90.5095,90.5189,43642.0
2019-12-11 12:10:00,96.97,96.98,96.88,96.95,33555.0,90.5189,90.5282,90.4349,90.5002,33555.0
2019-12-11 12:20:00,96.94,96.97,96.85,96.86,31392.0,90.4909,90.5189,90.4069,90.4162,31392.0
2019-12-11 12:30:00,96.86,96.93,96.81,96.91,24994.0,90.4162,90.4815,90.3695,90.4629,24994.0
2019-12-11 12:40:00,96.92,96.97,96.82,96.97,31472.0,90.4722,90.5189,90.3789,90.5189,31472.0
2019-12-11 12:50:00,96.96,96.97,96.88,96.94,34799.0,90.5095,90.5189,90.4349,90.4909,34799.0
2019-12-11 13:00:00,96.94,97.0,96.93,96.98,26220.0,90.4909,90.5469,90.4815,90.5282,26220.0
2019-12-11 13:10:00,96.98,97.11,96.98,97.06,35600.0,90.5282,90.6496,90.5282,90.6029,35600.0
2019-12-11 13:20:00,97.06,97.13,97.04,97.08,27528.0,90.6029,90.6682,90.5842,90.6216,27528.0
2019-12-11 13:30:00,97.06,97.09,96.99,97.0,24151.0,90.6029,90.6309,90.5375,90.5469,24151.0
2019-12-11 13:40:00,97.01,97.15,97.0,97.14,24646.0,90.5562,90.6869,90.5469,90.6776,24646.0
2019-12-11 13:50:00,97.14,97.15,96.97,97.06,44008.0,90.6776,90.6869,90.5189,90.6029,44008.0
2019-12-11 14:00:00,97.04,97.1,97.0,97.06,37054.0,90.5842,90.6402,90.5469,90.6029,37054.0
2019-12-11 14:10:00,97.07,97.1,97.03,97.09,59018.0,90.6122,90.6402,90.5749,90.6309,59018.0
2019-12-11 14:20:00,97.08,97.12,97.0,97.03,45213.0,90.6216,90.6589,90.5469,90.5749,45213.0
2019-12-11 14:30:00,97.03,97.03,96.97,96.98,48629.0,90.5749,90.5749,90.5189,90.5282,48629.0
2019-12-11 14:40:00,97.0,97.14,96.97,97.13,37398.0,90.5469,90.6776,90.5189,90.6682,37398.0
2019-12-11 14:50:00,97.14,97.25,97.12,97.22,76429.0,90.6776,90.7802,90.6589,90.7522,76429.0
2019-12-11 15:00:00,97.23,97.26,97.12,97.13,62665.0,90.7616,90.7896,90.6589,90.6682,62665.0
2019-12-11 15:10:00,97.13,97.15,97.1,97.14,48345.0,90.6682,90.6869,90.6402,90.6776,48345.0
2019-12-11 15:20:00,97.14,97.23,97.11,97.23,65325.0,90.6776,90.7616,90.6496,90.7616,65325.0
2019-12-11 15:30:00,97.23,97.25,97.18,97.18,76502.0,90.7616,90.7802,90.7149,90.7149,76502.0
2019-12-11 15:40:00,97.18,97.25,97.02,97.05,79633.0,90.7149,90.7802,90.5655,90.5936,79633.0
2019-12-11 15:50:00,97.05,97.25,97.05,97.16,238293.0,90.5936,90.7802,90.5936,90.6962,238293.0
2019-12-12 09:30:00,97.32,97.76,96.9,97.61,302451.0,90.8456,91.2563,90.4535,91.1163,302451.0
2019-12-12 09:40:00,97.61,97.71,97.38,97.58,82029.0,91.1163,91.2096,90.9016,91.0883,82029.0
2019-12-12 09:50:00,97.6,97.91,97.56,97.84,139336.0,91.107,91.3963,91.0696,91.331,139336.0
2019-12-12 10:00:00,97.86,97.95,97.62,97.84,212577.0,91.3497,91.4337,91.1256,91.331,212577.0
2019-12-12 10:10:00,97.86,97.97,97.82,97.93,187425.0,91.3497,91.4523,91.3123,91.415,187425.0
2019-12-12 10:20:00,97.95,98.18,97.94,98.09,141347.0,91.4337,91.6484,91.4243,91.5644,141347.0
2019-12-12 10:30:00,98.09,98.16,97.93,98.0,94990.0,91.5644,91.6297,91.415,91.4803,94990.0
2019-12-12 10:40:00,98.02,98.03,97.81,97.86,80331.0,91.499,91.5084,91.303,91.3497,80331.0
2019-12-12 10:50:00,97.87,98.01,97.81,97.81,67475.0,91.359,91.4897,91.303,91.303,67475.0
2019-12-12 11:00:00,97.81,97.97,97.78,97.87,104884.0,91.303,91.4523,91.275,91.359,104884.0
2019-12-12 11:10:00,97.86,98.06,97.85,97.99,54642.0,91.3497,91.5364,91.3403,91.471,54642.0
2019-12-12 11:20:00,98.01,98.03,97.8,97.81,96685.0,91.4897,91.5084,91.2937,91.303,96685.0
2019-12-12 11:30:00,97.82,97.94,97.77,97.85,86197.0,91.3123,91.4243,91.2657,91.3403,86197.0
2019-12-12 11:40:00,97.86,97.86,97.57,97.57,61264.0,91.3497,91.3497,91.079,91.079,61264.0
2019-12-12 11:50:00,97.57,97.65,97.35,97.41,73566.0,91.079,91.1536,90.8736,90.9296,73566.0
2019-12-12 12:00:00,97.41,97.52,97.4,97.48,43088.0,90.9296,91.0323,90.9203,90.9949,43088.0
2019-12-12 12:10:00,97.48,97.51,97.42,97.42,81697.0,90.9949,91.0229,90.9389,90.9389,81697.0
2019-12-12 12:20:00,97.41,97.44,97.27,97.33,43446.0,90.9296,90.9576,90.7989,90.8549,43446.0
2019-12-12 12:30:00,97.33,97.53,97.32,97.49,38777.0,90.8549,91.0416,90.8456,91.0043,38777.0
2019-12-12 12:40:00,97.5,97.52,97.43,97.52,32501.0,91.0136,91.0323,90.9483,91.0323,32501.0
2019-12-12 12:50:00,97.52,97.54,97.38,97.39,31983.0,91.0323,91.051,90.9016,90.9109,31983.0
2019-12-12 13:00:00,97.41,97.52,97.38,97.44,34759.0,90.9296,91.0323,90.9016,90.9576,34759.0
2019-12-12 13:10:00,97.45,97.52,97.42,97.46,30867.0,90.9669,91.0323,90.9389,90.9763,30867.0
2019-12-12 13:20:00,97.47,97.47,97.34,97.41,22668.0,90.9856,90.9856,90.8643,90.9296,22668.0
2019-12-12 13:30:00,97.42,97.44,97.32,97.35,25703.0,90.9389,90.9576,90.8456,90.8736,25703.0
2019-12-12 13:40:00,97.35,97.37,97.28,97.3,26796.0,90.8736,90.8923,90.8082,90.8269,26796.0
2019-12-12 13:50:00,97.29,97.32,97.19,97.26,41929.0,90.8176,90.8456,90.7242,90.7896,41929.0
2019-12-12 14:00:00,97.26,97.3,97.2,97.3,33129.0,90.7896,90.8269,90.7336,90.8269,33129.0
2019-12-12 14:10:00,97.3,97.37,97.25,97.33,41749.0,90.8269,90.8923,90.7802,90.8549,41749.0
2019-12-12 14:20:00,97.34,97.35,97.27,97.34,41178.0,90.8643,90.8736,90.7989,90.8643,41178.0
2019-12-12 14:30:00,97.33,97.84,97.33,97.66,124493.0,90.8549,91.331,90.8549,91.163,124493.0
2019-12-12 14:40:00,97.7,97.79,97.61,97.62,38810.0,91.2003,91.2843,91.1163,91.1256,38810.0
2019-12-12 14:50:00,97.63,97.73,97.55,97.67,34002.0,91.135,91.2283,91.0603,91.1723,34002.0
2019-12-12 15:00:00,97.69,97.8,97.64,97.74,50118.0,91.191,91.2937,91.1443,91.2376,50118.0
2019-12-12 15:10:00,97.75,97.77,97.69,97.75,53525.0,91.247,91.2657,91.191,91.247,53525.0
2019-12-12 15:20:00,97.75,97.78,97.68,97.75,46626.0,91.247,91.275,91.1816,91.247,46626.0
2019-12-12 15:30:00,97.75,97.85,97.71,97.78,90594.0,91.247,91.3403,91.2096,91.275,90594.0
2019-12-12 15:40:00,97.76,97.85,97.74,97.83,107951.0,91.2563,91.3403,91.2376,91.3217,107951.0
2019-12-12 15:50:00,97.84,97.9,97.68,97.7,236942.0,91.331,91.387,91.1816,91.2003,236942.0
2019-12-13 09:30:00,97.43,97.44,96.91,97.06,181590.0,90.9483,90.9576,90.4629,90.6029,181590.0
2019-12-13 09:40:00,97.01,97.09,96.91,97.05,142899.0,90.5562,90.6309,90.4629,90.5936,142899.0
2019-12-13 09:50:00,97.05,97.5,97.04,97.45,55866.0,90.5936,91.0136,90.5842,90.9669,55866.0
2019-12-13 10:00:00,97.43,98.11,97.34,97.9,183790.0,90.9483,91.583,90.8643,91.387,183790.0
2019-12-13 10:10:00,97.89,97.92,97.58,97.8,203600.0,91.3777,91.4057,91.0883,91.2937,203600.0
2019-12-13 10:20:00,97.83,97.91,97.56,97.62,91995.0,91.3217,91.3963,91.0696,91.1256,91995.0
2019-12-13 10:30:00,97.58,97.71,97.38,97.57,94321.0,91.0883,91.2096,90.9016,91.079,94321.0
2019-12-13 10:40:00,97.56,97.76,97.4,97.7,157232.0,91.0696,91.2563,90.9203,91.2003,157232.0
2019-12-13 10:50:00,97.73,97.81,97.61,97.62,88637.0,91.2283,91.303,91.1163,91.1256,88637.0
2019-12-13 11:00:00,97.64,97.89,97.59,97.89,80863.0,91.1443,91.3777,91.0976,91.3777,80863.0
2019-12-13 11:10:00,97.89,97.97,97.71,97.8,110979.0,91.3777,91.4523,91.2096,91.2937,110979.0
2019-12-13 11:20:00,97.78,97.8,97.63,97.75,63948.0,91.275,91.2937,91.135,91.247,63948.0
2019-12-13 11:30:00,97.75,97.96,97.73,97.93,63112.0,91.247,91.443,91.2283,91.415,63112.0
2019-12-13 11:40:00,97.94,97.99,97.9,97.94,60609.0,91.4243,91.471,91.387,91.4243,60609.0
2019-12-13 11:50:00,97.94,98.04,97.85,97.89,57370.0,91.4243,91.5177,91.3403,91.3777,57370.0
2019-12-13 12:00:00,97.88,98.03,97.88,98.02,65045.0,91.3683,91.5084,91.3683,91.499,65045.0
2019-12-13 12:10:00,98.02,98.08,97.96,98.07,60589.0,91.499,91.555,91.443,91.5457,60589.0
2019-12-13 12:20:00,98.08,98.11,98.01,98.05,124333.0,91.555,91.583,91.4897,91.527,124333.0
2019-12-13 12:30:00,98.05,98.09,97.93,97.96,90731.0,91.527,91.5644,91.415,91.443,90731.0
2019-12-13 12:40:00,97.95,97.97,97.87,97.91,35999.0,91.4337,91.4523,91.359,91.3963,35999.0
2019-12-13 12:50:00,97.91,97.96,97.87,97.95,58773.0,91.3963,91.443,91.359,91.4337,58773.0
2019-12-13 13:00:00,97.97,98.07,97.94,98.02,52463.0,91.4523,91.5457,91.4243,91.499,52463.0
2019-12-13 13:10:00,98.02,98.05,97.89,98.04,46931.0,91.499,91.527,91.3777,91.5177,46931.0
2019-12-13 13:20:00,98.04,98.09,98.03,98.05,31279.0,91.5177,91.5644,91.5084,91.527,31279.0
2019-12-13 13:30:00,98.04,98.15,98.01,98.1,51543.0,91.5177,91.6204,91.4897,91.5737,51543.0
2019-12-13 13:40:00,98.11,98.22,98.09,98.21,48926.0,91.583,91.6857,91.5644,91.6764,48926.0
2019-12-13 13:50:00,98.21,98.29,98.1,98.22,49428.0,91.6764,91.7511,91.5737,91.6857,49428.0
2019-12-13 14:00:00,98.2,98.26,98.13,98.19,57309.0,91.667,91.7231,91.6017,91.6577,57309.0
2019-12-13 14:10:00,98.2,98.21,97.93,97.99,158996.0,91.667,91.6764,91.415,91.471,158996.0
2019-12-13 14:20:00,97.99,98.08,97.92,97.96,73821.0,91.471,91.555,91.4057,91.443,73821.0
2019-12-13 14:30:00,97.96,98.06,97.95,98.02,94788.0,91.443,91.5364,91.4337,91.499,94788.0
2019-12-13 14:40:00,98.02,98.03,97.98,97.99,68788.0,91.499,91.5084,91.4617,91.471,68788.0
2019-12-13 14:50:00,97.99,98.07,97.98,97.99,68491.0,91.471,91.5457,91.4617,91.471,68491.0
2019-12-13 15:00:00,97.98,98.0,97.86,97.88,96504.0,91.4617,91.4803,91.3497,91.3683,96504.0
2019-12-13 15:10:00,97.88,98.02,97.85,97.98,71553.0,91.3683,91.499,91.3403,91.4617,71553.0
2019-12-13 15:20:00,97.98,97.98,97.87,97.9,80390.0,91.4617,91.4617,91.359,91.387,80390.0
2019-12-13 15:30:00,97.9,97.97,97.83,97.89,72476.0,91.387,91.4523,91.3217,91.3777,72476.0
2019-12-13 15:40:00,97.89,97.95,97.86,97.87,94816.0,91.3777,91.4337,91.3497,91.359,94816.0
2019-12-13 15:50:00,97.87,97.99,97.75,97.77,336842.0,91.359,91.471,91.247,91.2657,336842.0
2019-12-16 09:30:00,98.14,98.55,98.06,98.11,346346.0,91.611,91.9938,91.5364,91.583,346346.0
2019-12-16 09:40:00,98.11,98.8,98.07,98.45,139858.0,91.583,92.2271,91.5457,91.9004,139858.0
2019-12-16 09:50:00,98.45,98.63,98.37,98.53,102243.0,91.9004,92.0684,91.8257,91.9751,102243.0
2019-12-16 10:00:00,98.56,98.75,98.46,98.56,129298.0,92.0031,92.1805,91.9097,92.0031,129298.0
2019-12-16 10:10:00,98.55,98.68,98.48,98.58,102409.0,91.9938,92.1151,91.9284,92.0218,102409.0
2019-12-16 10:20:00,98.6,98.71,98.58,98.66,79688.0,92.0404,92.1431,92.0218,92.0964,79688.0
2019-12-16 10:30:00,98.67,98.84,98.56,98.84,278382.0,92.1058,92.2645,92.0031,92.2645,278382.0
2019-12-16 10:40:00,98.85,99.14,98.76,99.02,523087.0,92.2738,92.5445,92.1898,92.4325,523087.0
2019-12-16 10:50:00,99.02,99.07,98.84,98.88,152492.0,92.4325,92.4792,92.2645,92.3018,152492.0
2019-12-16 11:00:00,98.87,99.08,98.87,99.03,104743.0,92.2925,92.4885,92.2925,92.4418,104743.0
2019-12-16 11:10:00,99.01,99.09,98.98,99.08,97180.0,92.4232,92.4978,92.3952,92.4885,97180.0
2019-12-16 11:20:00,99.08,99.14,99.07,99.09,87281.0,92.4885,92.5445,92.4792,92.4978,87281.0
2019-12-16 11:30:00,99.09,99.17,99.05,99.17,93678.0,92.4978,92.5725,92.4605,92.5725,93678.0
2019-12-16 11:40:00,99.17,99.21,99.1,99.19,178691.0,92.5725,92.6099,92.5072,92.5912,178691.0
2019-12-16 11:50:00,99.19,99.26,99.15,99.23,70580.0,92.5912,92.6565,92.5538,92.6285,70580.0
2019-12-16 12:00:00,99.23,99.26,99.11,99.11,97646.0,92.6285,92.6565,92.5165,92.5165,97646.0
2019-12-16 12:10:00,99.12,99.26,99.12,99.15,76816.0,92.5258,92.6565,92.5258,92.5538,76816.0
2019-12-16 12:20:00,99.16,99.17,99.09,99.09,66524.0,92.5632,92.5725,92.4978,92.4978,66524.0
2019-12-16 12:30:00,99.09,99.1,99.0,99.06,56037.0,92.4978,92.5072,92.4138,92.4698,56037.0
2019-12-16 12:40:00,99.06,99.16,99.04,99.14,68778.0,92.4698,92.5632,92.4512,92.5445,68778.0
2019-12-16 12:50:00,99.14,99.2,99.06,99.16,179387.0,92.5445,92.6005,92.4698,92.5632,179387.0
2019-12-16 13:00:00,99.17,99.34,99.1,99.2,204997.0,92.5725,92.7312,92.5072,92.6005,204997.0
2019-12-16 13:10:00,99.22,99.24,99.13,99.18,97683.0,92.6192,92.6379,92.5352,92.5818,97683.0
2019-12-16 13:20:00,99.18,99.18,99.03,99.14,54999.0,92.5818,92.5818,92.4418,92.5445,54999.0
2019-12-16 13:30:00,99.13,99.15,99.01,99.03,64734.0,92.5352,92.5538,92.4232,92.4418,64734.0
2019-12-16 13:40:00,99.02,99.03,98.94,99.03,83740.0,92.4325,92.4418,92.3578,92.4418,83740.0
2019-12-16 13:50:00,99.04,99.06,98.99,99.02,58301.0,92.4512,92.4698,92.4045,92.4325,58301.0
2019-12-16 14:00:00,99.02,99.03,98.81,98.87,107542.0,92.4325,92.4418,92.2365,92.2925,107542.0
2019-12-16 14:10:00,98.86,98.96,98.85,98.96,59857.0,92.2831,92.3765,92.2738,92.3765,59857.0
2019-12-16 14:20:00,98.95,98.96,98.83,98.87,79602.0,92.3671,92.3765,92.2551,92.2925,79602.0
2019-12-16 14:30:00,98.87,98.87,98.76,98.78,139942.0,92.2925,92.2925,92.1898,92.2085,139942.0
2019-12-16 14:40:00,98.77,98.77,98.62,98.7,109349.0,92.1991,92.1991,92.0591,92.1338,109349.0
2019-12-16 14:50:00,98.7,98.77,98.65,98.66,123807.0,92.1338,92.1991,92.0871,92.0964,123807.0
2019-12-16 15:00:00,98.67,98.8,98.59,98.76,95351.0,92.1058,92.2271,92.0311,92.1898,95351.0
2019-12-16 15:10:00,98.75,98.97,98.74,98.94,333891.0,92.1805,92.3858,92.1711,92.3578,333891.0
2019-12-16 15:20:00,98.94,99.04,98.93,98.94,147583.0,92.3578,92.4512,92.3485,92.3578,147583.0
2019-12-16 15:30:00,98.94,99.02,98.9,98.99,132663.0,92.3578,92.4325,92.3205,92.4045,132663.0
2019-12-16 15:40:00,98.99,98.99,98.85,98.9,321288.0,92.4045,92.4045,92.2738,92.3205,321288.0
2019-12-16 15:50:00,98.9,98.94,98.81,98.81,316958.0,92.3205,92.3578,92.2365,92.2365,316958.0
2019-12-17 09:30:00,99.38,100.17,99.26,99.65,887161.0,92.7685,93.506,92.6565,93.0206,887161.0
2019-12-17 09:40:00,99.67,99.72,99.28,99.38,232698.0,93.0392,93.0859,92.6752,92.7685,232698.0
2019-12-17 09:50:00,99.36,99.46,99.21,99.41,145095.0,92.7499,92.8432,92.6099,92.7965,145095.0
2019-12-17 10:00:00,99.43,99.65,99.31,99.48,146127.0,92.8152,93.0206,92.7032,92.8619,146127.0
2019-12-17 10:10:00,99.48,99.74,99.48,99.61,76909.0,92.8619,93.1046,92.8619,92.9832,76909.0
2019-12-17 10:20:00,99.61,99.61,99.41,99.48,93725.0,92.9832,92.9832,92.7965,92.8619,93725.0
2019-12-17 10:30:00,99.48,99.53,99.36,99.37,87159.0,92.8619,92.9086,92.7499,92.7592,87159.0
2019-12-17 10:40:00,99.36,99.43,99.29,99.37,75986.0,92.7499,92.8152,92.6845,92.7592,75986.0
2019-12-17 10:50:00,99.37,99.37,99.16,99.18,96450.0,92.7592,92.7592,92.5632,92.5818,96450.0
2019-12-17 11:00:00,99.18,99.2,99.05,99.15,80811.0,92.5818,92.6005,92.4605,92.5538,80811.0
2019-12-17 11:10:00,99.14,99.26,99.11,99.23,50287.0,92.5445,92.6565,92.5165,92.6285,50287.0
2019-12-17 11:20:00,99.23,99.3,99.17,99.26,66999.0,92.6285,92.6939,92.5725,92.6565,66999.0
2019-12-17 11:30:00,99.26,99.29,99.18,99.27,74135.0,92.6565,92.6845,92.5818,92.6659,74135.0
2019-12-17 11:40:00,99.28,99.32,99.11,99.14,87260.0,92.6752,92.7125,92.5165,92.5445,87260.0
2019-12-17 11:50:00,99.14,99.21,99.08,99.19,59303.0,92.5445,92.6099,92.4885,92.5912,59303.0
2019-12-17 12:00:00,99.2,99.31,99.15,99.16,108288.0,92.6005,92.7032,92.5538,92.5632,108288.0
2019-12-17 12:10:00,99.15,99.24,99.11,99.21,53616.0,92.5538,92.6379,92.5165,92.6099,53616.0
2019-12-17 12:20:00,99.2,99.24,99.14,99.23,47055.0,92.6005,92.6379,92.5445,92.6285,47055.0
2019-12-17 12:30:00,99.22,99.23,99.1,99.13,50109.0,92.6192,92.6285,92.5072,92.5352,50109.0
2019-12-17 12:40:00,99.12,99.14,99.07,99.12,63713.0,92.5258,92.5445,92.4792,92.5258,63713.0
2019-12-17 12:50:00,99.12,99.24,99.11,99.19,48258.0,92.5258,92.6379,92.5165,92.5912,48258.0
2019-12-17 13:00:00,99.19,99.31,99.18,99.24,92419.0,92.5912,92.7032,92.5818,92.6379,92419.0
2019-12-17 13:10:00,99.23,99.39,99.23,99.39,52465.0,92.6285,92.7779,92.6285,92.7779,52465.0
2019-12-17 13:20:00,99.37,99.4,99.3,99.37,44278.0,92.7592,92.7872,92.6939,92.7592,44278.0
2019-12-17 13:30:00,99.36,99.37,99.28,99.3,50172.0,92.7499,92.7592,92.6752,92.6939,50172.0
2019-12-17 13:40:00,99.31,99.37,99.29,99.36,67764.0,92.7032,92.7592,92.6845,92.7499,67764.0
2019-12-17 13:50:00,99.36,99.37,99.25,99.27,57344.0,92.7499,92.7592,92.6472,92.6659,57344.0
2019-12-17 14:00:00,99.28,99.4,99.23,99.4,94459.0,92.6752,92.7872,92.6285,92.7872,94459.0
2019-12-17 14:10:00,99.39,99.47,99.36,99.45,112176.0,92.7779,92.8526,92.7499,92.8339,112176.0
2019-12-17 14:20:00,99.44,99.58,99.37,99.58,114537.0,92.8246,92.9552,92.7592,92.9552,114537.0
2019-12-17 14:30:00,99.58,99.73,99.57,99.63,90683.0,92.9552,93.0953,92.9459,93.0019,90683.0
2019-12-17 14:40:00,99.63,99.81,99.62,99.7,107883.0,93.0019,93.1699,92.9926,93.0673,107883.0
2019-12-17 14:50:00,99.71,99.77,99.67,99.76,59854.0,93.0766,93.1326,93.0392,93.1233,59854.0
2019-12-17 15:00:00,99.75,99.77,99.6,99.66,79919.0,93.1139,93.1326,92.9739,93.0299,79919.0
2019-12-17 15:10:00,99.66,99.73,99.61,99.7,110098.0,93.0299,93.0953,92.9832,93.0673,110098.0
2019-12-17 15:20:00,99.7,99.79,99.66,99.67,82749.0,93.0673,93.1513,93.0299,93.0392,82749.0
2019-12-17 15:30:00,99.67,99.82,99.64,99.79,164585.0,93.0392,93.1793,93.0112,93.1513,164585.0
2019-12-17 15:40:00,99.79,99.79,99.61,99.66,217760.0,93.1513,93.1513,92.9832,93.0299,217760.0
2019-12-17 15:50:00,99.66,99.76,99.6,99.65,503461.0,93.0299,93.1233,92.9739,93.0206,503461.0
2019-12-18 09:30:00,100.2,100.4,99.75,99.81,470917.0,93.534,93.7207,93.1139,93.1699,470917.0
2019-12-18 09:40:00,99.8,100.02,99.61,99.74,168924.0,93.1606,93.366,92.9832,93.1046,168924.0
2019-12-18 09:50:00,99.73,99.88,99.58,99.73,126139.0,93.0953,93.2353,92.9552,93.0953,126139.0
2019-12-18 10:00:00,99.74,99.9,99.69,99.73,100431.0,93.1046,93.2539,93.0579,93.0953,100431.0
2019-12-18 10:10:00,99.73,99.96,99.69,99.94,104056.0,93.0953,93.31,93.0579,93.2913,104056.0
2019-12-18 10:20:00,99.94,100.16,99.91,100.13,163670.0,93.2913,93.4967,93.2633,93.4686,163670.0
2019-12-18 10:30:00,100.12,100.22,100.02,100.05,74509.0,93.4593,93.5527,93.366,93.394,74509.0
2019-12-18 10:40:00,100.07,100.14,100.0,100.13,58026.0,93.4126,93.478,93.3473,93.4686,58026.0
2019-12-18 10:50:00,100.12,100.27,100.09,100.17,68987.0,93.4593,93.5993,93.4313,93.506,68987.0
2019-12-18 11:00:00,100.16,100.26,100.13,100.14,72685.0,93.4967,93.59,93.4686,93.478,72685.0
2019-12-18 11:10:00,100.15,100.3,100.08,100.24,57596.0,93.4873,93.6273,93.422,93.5713,57596.0
2019-12-18 11:20:00,100.25,100.37,100.15,100.19,77179.0,93.5807,93.6927,93.4873,93.5247,77179.0
2019-12-18 11:30:00,100.19,100.21,100.08,100.15,88537.0,93.5247,93.5433,93.422,93.4873,88537.0
2019-12-18 11:40:00,100.13,100.2,100.01,100.02,67835.0,93.4686,93.534,93.3566,93.366,67835.0
2019-12-18 11:50:00,100.02,100.08,99.87,99.91,121932.0,93.366,93.422,93.2259,93.2633,121932.0
2019-12-18 12:00:00,99.9,99.99,99.86,99.92,61996.0,93.2539,93.338,93.2166,93.2726,61996.0
2019-12-18 12:10:00,99.91,99.91,99.71,99.72,108470.0,93.2633,93.2633,93.0766,93.0859,108470.0
2019-12-18 12:20:00,99.73,99.85,99.65,99.76,126236.0,93.0953,93.2073,93.0206,93.1233,126236.0
2019-12-18 12:30:00,99.75,99.79,99.71,99.73,74903.0,93.1139,93.1513,93.0766,93.0953,74903.0
2019-12-18 12:40:00,99.73,99.81,99.69,99.72,44220.0,93.0953,93.1699,93.0579,93.0859,44220.0
2019-12-18 12:50:00,99.73,99.85,99.72,99.82,47577.0,93.0953,93.2073,93.0859,93.1793,47577.0
2019-12-18 13:00:00,99.82,99.93,99.8,99.89,105479.0,93.1793,93.282,93.1606,93.2446,105479.0
2019-12-18 13:10:00,99.9,99.98,99.88,99.98,81138.0,93.2539,93.3286,93.2353,93.3286,81138.0
2019-12-18 13:20:00,99.98,100.03,99.93,99.96,76949.0,93.3286,93.3753,93.282,93.31,76949.0
2019-12-18 13:30:00,99.97,100.02,99.93,100.02,48754.0,93.3193,93.366,93.282,93.366,48754.0
2019-12-18 13:40:00,100.02,100.08,99.96,100.03,62770.0,93.366,93.422,93.31,93.3753,62770.0
2019-12-18 13:50:00,100.03,100.15,99.98,100.01,88098.0,93.3753,93.4873,93.3286,93.3566,88098.0
2019-12-18 14:00:00,100.01,100.15,99.98,100.14,151606.0,93.3566,93.4873,93.3286,93.478,151606.0
2019-12-18 14:10:00,100.15,100.33,100.14,100.31,79529.0,93.4873,93.6553,93.478,93.6367,79529.0
2019-12-18 14:20:00,100.31,100.38,100.25,100.37,51188.0,93.6367,93.702,93.5807,93.6927,51188.0
2019-12-18 14:30:00,100.36,100.62,100.35,100.57,167215.0,93.6833,93.926,93.674,93.8794,167215.0
2019-12-18 14:40:00,100.58,100.59,100.43,100.54,93155.0,93.8887,93.898,93.7487,93.8514,93155.0
2019-12-18 14:50:00,100.54,100.63,100.54,100.6,73882.0,93.8514,93.9354,93.8514,93.9074,73882.0
2019-12-18 15:00:00,100.61,100.74,100.52,100.73,83434.0,93.9167,94.0381,93.8327,94.0287,83434.0
2019-12-18 15:10:00,100.73,100.79,100.62,100.72,93302.0,94.0287,94.0847,93.926,94.0194,93302.0
2019-12-18 15:20:00,100.7,100.76,100.65,100.74,124716.0,94.0007,94.0567,93.9541,94.0381,124716.0
2019-12-18 15:30:00,100.74,100.74,100.52,100.64,110441.0,94.0381,94.0381,93.8327,93.9447,110441.0
2019-12-18 15:40:00,100.64,100.69,100.58,100.63,203591.0,93.9447,93.9914,93.8887,93.9354,203591.0
2019-12-18 15:50:00,100.64,100.73,100.55,100.61,496621.0,93.9447,94.0287,93.8607,93.9167,496621.0
2019-12-19 09:30:00,100.5,100.63,99.68,100.01,527883.0,93.814,93.9354,93.0486,93.3566,527883.0
2019-12-19 09:40:00,100.01,100.21,99.97,99.99,250576.0,93.3566,93.5433,93.3193,93.338,250576.0
2019-12-19 09:50:00,99.99,100.01,99.65,99.66,277974.0,93.338,93.3566,93.0206,93.0299,277974.0
2019-12-19 10:00:00,99.66,99.99,99.63,99.84,204295.0,93.0299,93.338,93.0019,93.1979,204295.0
2019-12-19 10:10:00,99.83,99.91,99.76,99.79,157319.0,93.1886,93.2633,93.1233,93.1513,157319.0
2019-12-19 10:20:00,99.78,99.93,99.74,99.88,156775.0,93.1419,93.282,93.1046,93.2353,156775.0
2019-12-19 10:30:00,99.9,99.91,99.71,99.81,208073.0,93.2539,93.2633,93.0766,93.1699,208073.0
2019-12-19 10:40:00,99.81,100.01,99.81,99.96,111056.0,93.1699,93.3566,93.1699,93.31,111056.0
2019-12-19 10:50:00,99.95,100.01,99.83,99.92,170445.0,93.3006,93.3566,93.1886,93.2726,170445.0
2019-12-19 11:00:00,99.93,99.99,99.8,99.96,99146.0,93.282,93.338,93.1606,93.31,99146.0
2019-12-19 11:10:00,99.97,100.03,99.91,99.97,76695.0,93.3193,93.3753,93.2633,93.3193,76695.0
2019-12-19 11:20:00,99.97,100.11,99.88,99.99,148105.0,93.3193,93.45,93.2353,93.338,148105.0
2019-12-19 11:30:00,100.0,100.1,99.96,100.08,70203.0,93.3473,93.4406,93.31,93.422,70203.0
2019-12-19 11:40:00,100.08,100.21,100.01,100.17,96621.0,93.422,93.5433,93.3566,93.506,96621.0
2019-12-19 11:50:00,100.17,100.24,100.12,100.17,105294.0,93.506,93.5713,93.4593,93.506,105294.0
2019-12-19 12:00:00,100.16,100.23,100.04,100.07,112273.0,93.4967,93.562,93.3846,93.4126,112273.0
2019-12-19 12:10:00,100.09,100.31,99.96,100.3,124000.0,93.4313,93.6367,93.31,93.6273,124000.0
2019-12-19 12:20:00,100.3,100.3,100.12,100.15,74925.0,93.6273,93.6273,93.4593,93.4873,74925.0
2019-12-19 12:30:00,100.16,100.36,100.16,100.33,80826.0,93.4967,93.6833,93.4967,93.6553,80826.0
2019-12-19 12:40:00,100.34,100.45,100.29,100.45,55214.0,93.6647,93.7674,93.618,93.7674,55214.0
2019-12-19 12:50:00,100.45,100.47,100.34,100.4,140727.0,93.7674,93.786,93.6647,93.7207,140727.0
2019-12-19 13:00:00,100.4,100.53,100.32,100.46,102129.0,93.7207,93.842,93.646,93.7767,102129.0
2019-12-19 13:10:00,100.47,100.64,100.45,100.61,145533.0,93.786,93.9447,93.7674,93.9167,145533.0
2019-12-19 13:20:00,100.6,100.73,100.58,100.73,129388.0,93.9074,94.0287,93.8887,94.0287,129388.0
2019-12-19 13:30:00,100.73,100.73,100.62,100.66,105196.0,94.0287,94.0287,93.926,93.9634,105196.0
2019-12-19 13:40:00,100.67,100.72,100.59,100.69,81273.0,93.9727,94.0194,93.898,93.9914,81273.0
2019-12-19 13:50:00,100.68,100.89,100.68,100.86,121530.0,93.9821,94.1781,93.9821,94.1501,121530.0
2019-12-19 14:00:00,100.86,100.97,100.86,100.86,133821.0,94.1501,94.2528,94.1501,94.1501,133821.0
2019-12-19 14:10:00,100.87,100.99,100.86,100.98,106511.0,94.1594,94.2714,94.1501,94.2621,106511.0
2019-12-19 14:20:00,100.98,100.99,100.86,100.96,137381.0,94.2621,94.2714,94.1501,94.2434,137381.0
2019-12-19 14:30:00,100.96,100.98,100.86,100.91,116561.0,94.2434,94.2621,94.1501,94.1968,116561.0
2019-12-19 14:40:00,100.91,101.15,100.88,101.0,216495.0,94.1968,94.4208,94.1688,94.2808,216495.0
2019-12-19 14:50:00,101.0,101.06,100.86,100.91,183374.0,94.2808,94.3368,94.1501,94.1968,183374.0
2019-12-19 15:00:00,100.91,100.96,100.82,100.92,171545.0,94.1968,94.2434,94.1127,94.2061,171545.0
2019-12-19 15:10:00,100.92,100.98,100.87,100.97,150536.0,94.2061,94.2621,94.1594,94.2528,150536.0
2019-12-19 15:20:00,100.97,101.03,100.74,100.8,291201.0,94.2528,94.3088,94.0381,94.0941,291201.0
2019-12-19 15:30:00,100.81,100.9,100.75,100.81,248609.0,94.1034,94.1874,94.0474,94.1034,248609.0
2019-12-19 15:40:00,100.8,100.96,100.77,100.9,356631.0,94.0941,94.2434,94.0661,94.1874,356631.0
2019-12-19 15:50:00,100.9,101.27,100.86,101.15,1008087.0,94.1874,94.5328,94.1501,94.4208,1008087.0
2019-12-20 09:30:00,101.0,101.4,99.42,99.65,3104781.0,94.2808,94.6542,92.8059,93.0206,3104781.0
2019-12-20 09:40:00,99.64,99.66,98.85,99.29,974651.0,93.0112,93.0299,92.2738,92.6845,974651.0
2019-12-20 09:50:00,99.29,99.65,99.11,99.59,573202.0,92.6845,93.0206,92.5165,92.9646,573202.0
2019-12-20 10:00:00,99.58,99.62,99.35,99.47,515849.0,92.9552,92.9926,92.7405,92.8526,515849.0
2019-12-20 10:10:00,99.47,99.6,99.23,99.29,439784.0,92.8526,92.9739,92.6285,92.6845,439784.0
2019-12-20 10:20:00,99.27,99.62,99.04,99.57,485440.0,92.6659,92.9926,92.4512,92.9459,485440.0
2019-12-20 10:30:00,99.56,99.81,99.51,99.74,453609.0,92.9366,93.1699,92.8899,93.1046,453609.0
2019-12-20 10:40:00,99.73,99.94,99.61,99.71,339365.0,93.0953,93.2913,92.9832,93.0766,339365.0
2019-12-20 10:50:00,99.71,99.8,99.37,99.38,296661.0,93.0766,93.1606,92.7592,92.7685,296661.0
2019-12-20 11:00:00,99.36,99.44,99.21,99.28,292631.0,92.7499,92.8246,92.6099,92.6752,292631.0
2019-12-20 11:10:00,99.28,99.34,99.23,99.26,223015.0,92.6752,92.7312,92.6285,92.6565,223015.0
2019-12-20 11:20:00,99.25,99.31,99.16,99.22,191664.0,92.6472,92.7032,92.5632,92.6192,191664.0
2019-12-20 11:30:00,99.23,99.34,99.23,99.29,166178.0,92.6285,92.7312,92.6285,92.6845,166178.0
2019-12-20 11:40:00,99.3,99.3,99.11,99.24,207338.0,92.6939,92.6939,92.5165,92.6379,207338.0
2019-12-20 11:50:00,99.23,99.45,99.21,99.43,201438.0,92.6285,92.8339,92.6099,92.8152,201438.0
2019-12-20 12:00:00,99.42,99.68,99.36,99.67,181582.0,92.8059,93.0486,92.7499,93.0392,181582.0
2019-12-20 12:10:00,99.66,99.69,99.51,99.54,139852.0,93.0299,93.0579,92.8899,92.9179,139852.0
2019-12-20 12:20:00,99.54,99.69,99.51,99.61,122756.0,92.9179,93.0579,92.8899,92.9832,122756.0
2019-12-20 12:30:00,99.61,99.87,99.55,99.85,194972.0,92.9832,93.2259,92.9272,93.2073,194972.0
2019-12-20 12:40:00,99.85,99.9,99.56,99.58,145097.0,93.2073,93.2539,92.9366,92.9552,145097.0
2019-12-20 12:50:00,99.57,99.66,99.49,99.5,121961.0,92.9459,93.0299,92.8712,92.8806,121961.0
2019-12-20 13:00:00,99.5,99.59,99.41,99.56,96350.0,92.8806,92.9646,92.7965,92.9366,96350.0
2019-12-20 13:10:00,99.57,99.78,99.51,99.78,144633.0,92.9459,93.1419,92.8899,93.1419,144633.0
2019-12-20 13:20:00,99.77,99.81,99.68,99.78,113252.0,93.1326,93.1699,93.0486,93.1419,113252.0
2019-12-20 13:30:00,99.77,99.95,99.66,99.89,151572.0,93.1326,93.3006,93.0299,93.2446,151572.0
2019-12-20 13:40:00,99.89,99.99,99.81,99.99,160472.0,93.2446,93.338,93.1699,93.338,160472.0
2019-12-20 13:50:00,99.99,100.1,99.87,100.08,240924.0,93.338,93.4406,93.2259,93.422,240924.0
2019-12-20 14:00:00,100.09,100.14,99.89,99.92,146915.0,93.4313,93.478,93.2446,93.2726,146915.0
2019-12-20 14:10:00,99.92,99.99,99.85,99.96,102344.0,93.2726,93.338,93.2073,93.31,102344.0
2019-12-20 14:20:00,99.95,100.25,99.92,100.16,189432.0,93.3006,93.5807,93.2726,93.4967,189432.0
2019-12-20 14:30:00,100.16,100.21,100.09,100.12,93734.0,93.4967,93.5433,93.4313,93.4593,93734.0
2019-12-20 14:40:00,100.12,100.22,100.04,100.17,153564.0,93.4593,93.5527,93.3846,93.506,153564.0
2019-12-20 14:50:00,100.18,100.19,100.04,100.04,149954.0,93.5153,93.5247,93.3846,93.3846,149954.0
2019-12-20 15:00:00,100.04,100.22,100.04,100.12,119867.0,93.3846,93.5527,93.3846,93.4593,119867.0
2019-12-20 15:10:00,100.12,100.22,100.11,100.19,116849.0,93.4593,93.5527,93.45,93.5247,116849.0
2019-12-20 15:20:00,100.2,100.21,100.0,100.09,127638.0,93.534,93.5433,93.3473,93.4313,127638.0
2019-12-20 15:30:00,100.09,100.18,99.95,100.0,247889.0,93.4313,93.5153,93.3006,93.3473,247889.0
2019-12-20 15:40:00,100.01,100.09,99.91,99.96,268422.0,93.3566,93.4313,93.2633,93.31,268422.0
2019-12-20 15:50:00,99.95,100.02,99.87,99.98,680939.0,93.3006,93.366,93.2259,93.3286,680939.0
2019-12-23 09:30:00,100.23,100.69,99.93,99.95,537472.0,93.562,93.9914,93.282,93.3006,537472.0
2019-12-23 09:40:00,99.95,100.2,99.76,99.98,250596.0,93.3006,93.534,93.1233,93.3286,250596.0
2019-12-23 09:50:00,99.98,100.06,99.55,100.04,252722.0,93.3286,93.4033,92.9272,93.3846,252722.0
2019-12-23 10:00:00,100.05,100.23,99.91,99.91,187241.0,93.394,93.562,93.2633,93.2633,187241.0
2019-12-23 10:10:00,99.92,100.15,99.86,100.07,159978.0,93.2726,93.4873,93.2166,93.4126,159978.0
2019-12-23 10:20:00,100.06,100.12,99.86,99.93,130605.0,93.4033,93.4593,93.2166,93.282,130605.0
2019-12-23 10:30:00,99.92,99.97,99.76,99.86,123749.0,93.2726,93.3193,93.1233,93.2166,123749.0
2019-12-23 10:40:00,99.86,99.92,99.65,99.87,120428.0,93.2166,93.2726,93.0206,93.2259,120428.0
2019-12-23 10:50:00,99.88,100.03,99.86,100.01,113113.0,93.2353,93.3753,93.2166,93.3566,113113.0
2019-12-23 11:00:00,100.0,100.03,99.92,99.95,95133.0,93.3473,93.3753,93.2726,93.3006,95133.0
2019-12-23 11:10:00,99.94,99.98,99.85,99.98,74846.0,93.2913,93.3286,93.2073,93.3286,74846.0
2019-12-23 11:20:00,99.98,100.16,99.97,100.09,98971.0,93.3286,93.4967,93.3193,93.4313,98971.0
2019-12-23 11:30:00,100.09,100.2,100.06,100.11,54409.0,93.4313,93.534,93.4033,93.45,54409.0
2019-12-23 11:40:00,100.11,100.17,99.96,100.14,121504.0,93.45,93.506,93.31,93.478,121504.0
2019-12-23 11:50:00,100.14,100.22,100.1,100.14,117681.0,93.478,93.5527,93.4406,93.478,117681.0
2019-12-23 12:00:00,100.14,100.3,100.14,100.22,95121.0,93.478,93.6273,93.478,93.5527,95121.0
2019-12-23 12:10:00,100.22,100.22,100.0,100.07,77109.0,93.5527,93.5527,93.3473,93.4126,77109.0
2019-12-23 12:20:00,100.07,100.1,100.03,100.04,59774.0,93.4126,93.4406,93.3753,93.3846,59774.0
2019-12-23 12:30:00,100.05,100.09,100.04,100.05,52321.0,93.394,93.4313,93.3846,93.394,52321.0
2019-12-23 12:40:00,100.05,100.19,100.05,100.15,90170.0,93.394,93.5247,93.394,93.4873,90170.0
2019-12-23 12:50:00,100.16,100.28,100.12,100.27,111950.0,93.4967,93.6087,93.4593,93.5993,111950.0
2019-12-23 13:00:00,100.26,100.29,100.22,100.25,88017.0,93.59,93.618,93.5527,93.5807,88017.0
2019-12-23 13:10:00,100.25,100.26,100.16,100.21,55216.0,93.5807,93.59,93.4967,93.5433,55216.0
2019-12-23 13:20:00,100.21,100.28,100.18,100.27,62639.0,93.5433,93.6087,93.5153,93.5993,62639.0
2019-12-23 13:30:00,100.28,100.3,100.17,100.17,43423.0,93.6087,93.6273,93.506,93.506,43423.0
2019-12-23 13:40:00,100.17,100.18,100.07,100.12,47404.0,93.506,93.5153,93.4126,93.4593,47404.0
2019-12-23 13:50:00,100.14,100.18,100.09,100.11,56291.0,93.478,93.5153,93.4313,93.45,56291.0
2019-12-23 14:00:00,100.12,100.16,99.91,100.0,108825.0,93.4593,93.4967,93.2633,93.3473,108825.0
2019-12-23 14:10:00,99.99,100.01,99.88,100.0,112539.0,93.338,93.3566,93.2353,93.3473,112539.0
2019-12-23 14:20:00,99.99,100.04,99.91,99.98,83217.0,93.338,93.3846,93.2633,93.3286,83217.0
2019-12-23 14:30:00,99.98,100.07,99.98,100.01,57111.0,93.3286,93.4126,93.3286,93.3566,57111.0
2019-12-23 14:40:00,100.03,100.03,99.95,99.98,75051.0,93.3753,93.3753,93.3006,93.3286,75051.0
2019-12-23 14:50:00,99.98,100.12,99.98,100.12,59615.0,93.3286,93.4593,93.3286,93.4593,59615.0
2019-12-23 15:00:00,100.12,100.12,100.04,100.04,71452.0,93.4593,93.4593,93.3846,93.3846,71452.0
2019-12-23 15:10:00,100.04,100.14,100.03,100.13,87054.0,93.3846,93.478,93.3753,93.4686,87054.0
2019-12-23 15:20:00,100.12,100.12,100.06,100.09,72555.0,93.4593,93.4593,93.4033,93.4313,72555.0
2019-12-23 15:30:00,100.09,100.11,100.01,100.06,123990.0,93.4313,93.45,93.3566,93.4033,123990.0
2019-12-23 15:40:00,100.06,100.06,99.92,99.93,118949.0,93.4033,93.4033,93.2726,93.282,118949.0
2019-12-23 15:50:00,99.93,100.04,99.92,100.04,343115.0,93.282,93.3846,93.2726,93.3846,343115.0
2019-12-24 09:30:00,99.83,100.31,99.76,100.25,199584.0,93.1886,93.6367,93.1233,93.5807,199584.0
2019-12-24 09:40:00,100.25,100.43,100.21,100.4,170297.0,93.5807,93.7487,93.5433,93.7207,170297.0
2019-12-24 09:50:00,100.41,100.51,100.38,100.47,116849.0,93.73,93.8234,93.702,93.786,116849.0
2019-12-24 10:00:00,100.47,100.65,100.4,100.54,136482.0,93.786,93.9541,93.7207,93.8514,136482.0
2019-12-24 10:10:00,100.54,100.66,100.47,100.56,132898.0,93.8514,93.9634,93.786,93.87,132898.0
2019-12-24 10:20:00,100.58,100.59,100.51,100.52,58376.0,93.8887,93.898,93.8234,93.8327,58376.0
2019-12-24 10:30:00,100.52,100.62,100.5,100.5,63430.0,93.8327,93.926,93.814,93.814,63430.0
2019-12-24 10:40:00,100.51,100.64,100.5,100.52,120764.0,93.8234,93.9447,93.814,93.8327,120764.0
2019-12-24 10:50:00,100.52,100.53,100.38,100.44,81281.0,93.8327,93.842,93.702,93.758,81281.0
2019-12-24 11:00:00,100.44,100.49,100.21,100.28,114506.0,93.758,93.8047,93.5433,93.6087,114506.0
2019-12-24 11:10:00,100.28,100.36,100.16,100.33,74204.0,93.6087,93.6833,93.4967,93.6553,74204.0
2019-12-24 11:20:00,100.33,100.34,100.18,100.21,63313.0,93.6553,93.6647,93.5153,93.5433,63313.0
2019-12-24 11:30:00,100.21,100.24,100.09,100.11,66544.0,93.5433,93.5713,93.4313,93.45,66544.0
2019-12-24 11:40:00,100.13,100.14,100.04,100.07,76621.0,93.4686,93.478,93.3846,93.4126,76621.0
2019-12-24 11:50:00,100.07,100.12,99.97,100.08,69218.0,93.4126,93.4593,93.3193,93.422,69218.0
2019-12-24 12:00:00,100.08,100.19,100.08,100.13,71094.0,93.422,93.5247,93.422,93.4686,71094.0
2019-12-24 12:10:00,100.14,100.14,100.08,100.09,54017.0,93.478,93.478,93.422,93.4313,54017.0
2019-12-24 12:20:00,100.08,100.12,100.07,100.09,93137.0,93.422,93.4593,93.4126,93.4313,93137.0
2019-12-24 12:30:00,100.09,100.1,100.02,100.05,76923.0,93.4313,93.4406,93.366,93.394,76923.0
2019-12-24 12:40:00,100.04,100.05,99.99,100.01,80398.0,93.3846,93.394,93.338,93.3566,80398.0
2019-12-24 12:50:00,100.01,100.15,99.99,100.14,155084.0,93.3566,93.4873,93.338,93.478,155084.0
2019-12-26 09:30:00,100.34,100.74,100.25,100.55,156903.0,93.6647,94.0381,93.5807,93.8607,156903.0
2019-12-26 09:40:00,100.54,100.65,100.44,100.45,63763.0,93.8514,93.9541,93.758,93.7674,63763.0
2019-12-26 09:50:00,100.45,100.45,100.33,100.35,52562.0,93.7674,93.7674,93.6553,93.674,52562.0
2019-12-26 10:00:00,100.35,100.4,100.23,100.23,61054.0,93.674,93.7207,93.562,93.562,61054.0
2019-12-26 10:10:00,100.25,100.31,100.17,100.2,43160.0,93.5807,93.6367,93.506,93.534,43160.0
2019-12-26 10:20:00,100.21,100.31,100.19,100.28,23774.0,93.5433,93.6367,93.5247,93.6087,23774.0
2019-12-26 10:30:00,100.29,100.3,100.2,100.2,38000.0,93.618,93.6273,93.534,93.534,38000.0
2019-12-26 10:40:00,100.2,100.27,100.11,100.27,50386.0,93.534,93.5993,93.45,93.5993,50386.0
2019-12-26 10:50:00,100.27,100.32,100.24,100.28,32124.0,93.5993,93.646,93.5713,93.6087,32124.0
2019-12-26 11:00:00,100.29,100.31,100.2,100.21,39799.0,93.618,93.6367,93.534,93.5433,39799.0
2019-12-26 11:10:00,100.2,100.28,100.2,100.26,36741.0,93.534,93.6087,93.534,93.59,36741.0
2019-12-26 11:20:00,100.26,100.36,100.21,100.35,48707.0,93.59,93.6833,93.5433,93.674,48707.0
2019-12-26 11:30:00,100.36,100.37,100.3,100.31,32541.0,93.6833,93.6927,93.6273,93.6367,32541.0
2019-12-26 11:40:00,100.31,100.31,100.26,100.28,35629.0,93.6367,93.6367,93.59,93.6087,35629.0
2019-12-26 11:50:00,100.27,100.38,100.2,100.22,44703.0,93.5993,93.702,93.534,93.5527,44703.0
2019-12-26 12:00:00,100.23,100.28,100.21,100.28,30321.0,93.562,93.6087,93.5433,93.6087,30321.0
2019-12-26 12:10:00,100.28,100.31,100.17,100.17,33592.0,93.6087,93.6367,93.506,93.506,33592.0
2019-12-26 12:20:00,100.16,100.24,100.15,100.21,35035.0,93.4967,93.5713,93.4873,93.5433,35035.0
2019-12-26 12:30:00,100.2,100.31,100.2,100.3,28023.0,93.534,93.6367,93.534,93.6273,28023.0
2019-12-26 12:40:00,100.3,100.33,100.28,100.32,20563.0,93.6273,93.6553,93.6087,93.646,20563.0
2019-12-26 12:50:00,100.33,100.42,100.33,100.42,35856.0,93.6553,93.7394,93.6553,93.7394,35856.0
2019-12-26 13:00:00,100.42,100.43,100.37,100.4,42604.0,93.7394,93.7487,93.6927,93.7207,42604.0
2019-12-26 13:10:00,100.4,100.42,100.39,100.4,19839.0,93.7207,93.7394,93.7114,93.7207,19839.0
2019-12-26 13:20:00,100.39,100.41,100.32,100.37,31211.0,93.7114,93.73,93.646,93.6927,31211.0
2019-12-26 13:30:00,100.37,100.41,100.36,100.4,27456.0,93.6927,93.73,93.6833,93.7207,27456.0
2019-12-26 13:40:00,100.41,100.46,100.39,100.41,28144.0,93.73,93.7767,93.7114,93.73,28144.0
2019-12-26 13:50:00,100.42,100.48,100.41,100.48,35393.0,93.7394,93.7954,93.73,93.7954,35393.0
2019-12-26 14:00:00,100.48,100.49,100.41,100.41,33205.0,93.7954,93.8047,93.73,93.73,33205.0
2019-12-26 14:10:00,100.42,100.51,100.41,100.5,37191.0,93.7394,93.8234,93.73,93.814,37191.0
2019-12-26 14:20:00,100.51,100.56,100.5,100.52,44148.0,93.8234,93.87,93.814,93.8327,44148.0
2019-12-26 14:30:00,100.52,100.6,100.51,100.59,51663.0,93.8327,93.9074,93.8234,93.898,51663.0
2019-12-26 14:40:00,100.58,100.62,100.53,100.56,100087.0,93.8887,93.926,93.842,93.87,100087.0
2019-12-26 14:50:00,100.56,100.58,100.49,100.5,30443.0,93.87,93.8887,93.8047,93.814,30443.0
2019-12-26 15:00:00,100.49,100.52,100.47,100.5,38698.0,93.8047,93.8327,93.786,93.814,38698.0
2019-12-26 15:10:00,100.5,100.58,100.49,100.55,34244.0,93.814,93.8887,93.8047,93.8607,34244.0
2019-12-26 15:20:00,100.55,100.58,100.5,100.58,51158.0,93.8607,93.8887,93.814,93.8887,51158.0
2019-12-26 15:30:00,100.58,100.59,100.48,100.52,139822.0,93.8887,93.898,93.7954,93.8327,139822.0
2019-12-26 15:40:00,100.52,100.64,100.51,100.56,128096.0,93.8327,93.9447,93.8234,93.87,128096.0
2019-12-26 15:50:00,100.56,100.75,100.49,100.75,392821.0,93.87,94.0474,93.8047,94.0474,392821.0
2019-12-27 09:30:00,101.0,101.46,100.99,101.34,275657.0,94.2808,94.7102,94.2714,94.5981,275657.0
2019-12-27 09:40:00,101.34,101.43,101.22,101.31,122457.0,94.5981,94.6822,94.4861,94.5701,122457.0
2019-12-27 09:50:00,101.31,101.4,101.11,101.14,111287.0,94.5701,94.6542,94.3835,94.4115,111287.0
2019-12-27 10:00:00,101.13,101.38,101.13,101.34,98011.0,94.4021,94.6355,94.4021,94.5981,98011.0
2019-12-27 10:10:00,101.34,101.39,101.29,101.33,82756.0,94.5981,94.6448,94.5515,94.5888,82756.0
2019-12-27 10:20:00,101.32,101.35,101.25,101.3,62027.0,94.5795,94.6075,94.5141,94.5608,62027.0
2019-12-27 10:30:00,101.3,101.32,101.22,101.3,68232.0,94.5608,94.5795,94.4861,94.5608,68232.0
2019-12-27 10:40:00,101.29,101.37,101.27,101.37,57283.0,94.5515,94.6262,94.5328,94.6262,57283.0
2019-12-27 10:50:00,101.37,101.48,101.35,101.43,86781.0,94.6262,94.7288,94.6075,94.6822,86781.0
2019-12-27 11:00:00,101.42,101.58,101.41,101.53,82961.0,94.6728,94.8222,94.6635,94.7755,82961.0
2019-12-27 11:10:00,101.54,101.58,101.48,101.54,53795.0,94.7848,94.8222,94.7288,94.7848,53795.0
2019-12-27 11:20:00,101.54,101.57,101.43,101.45,51959.0,94.7848,94.8128,94.6822,94.7008,51959.0
2019-12-27 11:30:00,101.45,101.51,101.44,101.5,52808.0,94.7008,94.7568,94.6915,94.7475,52808.0
2019-12-27 11:40:00,101.5,101.56,101.48,101.51,49439.0,94.7475,94.8035,94.7288,94.7568,49439.0
2019-12-27 11:50:00,101.51,101.53,101.44,101.45,32314.0,94.7568,94.7755,94.6915,94.7008,32314.0
2019-12-27 12:00:00,101.46,101.53,101.45,101.48,47080.0,94.7102,94.7755,94.7008,94.7288,47080.0
2019-12-27 12:10:00,101.48,101.6,101.47,101.54,60365.0,94.7288,94.8409,94.7195,94.7848,60365.0
2019-12-27 12:20:00,101.54,101.59,101.44,101.49,105312.0,94.7848,94.8315,94.6915,94.7382,105312.0
2019-12-27 12:30:00,101.5,101.63,101.48,101.61,52278.0,94.7475,94.8689,94.7288,94.8502,52278.0
2019-12-27 12:40:00,101.62,101.69,101.59,101.66,56130.0,94.8595,94.9249,94.8315,94.8969,56130.0
2019-12-27 12:50:00,101.66,101.74,101.65,101.69,36322.0,94.8969,94.9715,94.8875,94.9249,36322.0
2019-12-27 13:00:00,101.69,101.73,101.67,101.72,28860.0,94.9249,94.9622,94.9062,94.9529,28860.0
2019-12-27 13:10:00,101.71,101.79,101.69,101.75,169838.0,94.9435,95.0182,94.9249,94.9809,169838.0
2019-12-27 13:20:00,101.74,101.78,101.63,101.64,49538.0,94.9715,95.0089,94.8689,94.8782,49538.0
2019-12-27 13:30:00,101.64,101.72,101.64,101.67,38194.0,94.8782,94.9529,94.8782,94.9062,38194.0
2019-12-27 13:40:00,101.67,101.69,101.6,101.69,41433.0,94.9062,94.9249,94.8409,94.9249,41433.0
2019-12-27 13:50:00,101.69,101.71,101.6,101.6,38029.0,94.9249,94.9435,94.8409,94.8409,38029.0
2019-12-27 14:00:00,101.6,101.65,101.56,101.58,51256.0,94.8409,94.8875,94.8035,94.8222,51256.0
2019-12-27 14:10:00,101.58,101.58,101.5,101.56,38281.0,94.8222,94.8222,94.7475,94.8035,38281.0
2019-12-27 14:20:00,101.56,101.57,101.48,101.51,30314.0,94.8035,94.8128,94.7288,94.7568,30314.0
2019-12-27 14:30:00,101.51,101.52,101.46,101.5,32344.0,94.7568,94.7662,94.7102,94.7475,32344.0
2019-12-27 14:40:00,101.49,101.56,101.49,101.52,34667.0,94.7382,94.8035,94.7382,94.7662,34667.0
2019-12-27 14:50:00,101.52,101.54,101.47,101.48,36292.0,94.7662,94.7848,94.7195,94.7288,36292.0
2019-12-27 15:00:00,101.49,101.54,101.48,101.52,48849.0,94.7382,94.7848,94.7288,94.7662,48849.0
2019-12-27 15:10:00,101.52,101.6,101.48,101.56,45897.0,94.7662,94.8409,94.7288,94.8035,45897.0
2019-12-27 15:20:00,101.56,101.57,101.48,101.49,70513.0,94.8035,94.8128,94.7288,94.7382,70513.0
2019-12-27 15:30:00,101.5,101.54,101.48,101.51,82606.0,94.7475,94.7848,94.7288,94.7568,82606.0
2019-12-27 15:40:00,101.52,101.55,101.34,101.34,146879.0,94.7662,94.7942,94.5981,94.5981,146879.0
2019-12-27 15:50:00,101.34,101.59,101.32,101.57,419913.0,94.5981,94.8315,94.5795,94.8128,419913.0
2019-12-30 09:30:00,101.54,101.61,100.81,100.84,225705.0,94.7848,94.8502,94.1034,94.1314,225705.0
2019-12-30 09:40:00,100.84,100.95,100.72,100.75,74261.0,94.1314,94.2341,94.0194,94.0474,74261.0
2019-12-30 09:50:00,100.75,100.94,100.62,100.63,103889.0,94.0474,94.2248,93.926,93.9354,103889.0
2019-12-30 10:00:00,100.65,100.96,100.59,100.89,86412.0,93.9541,94.2434,93.898,94.1781,86412.0
2019-12-30 10:10:00,100.9,100.94,100.67,100.73,76161.0,94.1874,94.2248,93.9727,94.0287,76161.0
2019-12-30 10:20:00,100.73,100.84,100.68,100.76,50807.0,94.0287,94.1314,93.9821,94.0567,50807.0
2019-12-30 10:30:00,100.77,100.8,100.66,100.77,33138.0,94.0661,94.0941,93.9634,94.0661,33138.0
2019-12-30 10:40:00,100.76,100.81,100.66,100.66,38408.0,94.0567,94.1034,93.9634,93.9634,38408.0
2019-12-30 10:50:00,100.65,100.73,100.59,100.71,40542.0,93.9541,94.0287,93.898,94.0101,40542.0
2019-12-30 11:00:00,100.69,100.72,100.46,100.63,61366.0,93.9914,94.0194,93.7767,93.9354,61366.0
2019-12-30 11:10:00,100.63,100.79,100.6,100.79,36483.0,93.9354,94.0847,93.9074,94.0847,36483.0
2019-12-30 11:20:00,100.79,100.9,100.74,100.81,39096.0,94.0847,94.1874,94.0381,94.1034,39096.0
2019-12-30 11:30:00,100.82,100.87,100.73,100.83,46717.0,94.1127,94.1594,94.0287,94.1221,46717.0
2019-12-30 11:40:00,100.83,100.97,100.81,100.93,36789.0,94.1221,94.2528,94.1034,94.2154,36789.0
2019-12-30 11:50:00,100.94,101.1,100.91,101.05,35287.0,94.2248,94.3741,94.1968,94.3274,35287.0
2019-12-30 12:00:00,101.04,101.15,101.04,101.11,36749.0,94.3181,94.4208,94.3181,94.3835,36749.0
2019-12-30 12:10:00,101.1,101.24,101.1,101.18,37825.0,94.3741,94.5048,94.3741,94.4488,37825.0
2019-12-30 12:20:00,101.16,101.22,101.07,101.19,34065.0,94.4301,94.4861,94.3461,94.4581,34065.0
2019-12-30 12:30:00,101.18,101.33,101.18,101.33,30396.0,94.4488,94.5888,94.4488,94.5888,30396.0
2019-12-30 12:40:00,101.33,101.36,101.26,101.31,29345.0,94.5888,94.6168,94.5235,94.5701,29345.0
2019-12-30 12:50:00,101.31,101.37,101.22,101.22,41267.0,94.5701,94.6262,94.4861,94.4861,41267.0
2019-12-30 13:00:00,101.22,101.24,101.15,101.16,19800.0,94.4861,94.5048,94.4208,94.4301,19800.0
2019-12-30 13:10:00,101.17,101.28,101.17,101.28,32638.0,94.4395,94.5421,94.4395,94.5421,32638.0
2019-12-30 13:20:00,101.28,101.29,101.21,101.21,32616.0,94.5421,94.5515,94.4768,94.4768,32616.0
2019-12-30 13:30:00,101.22,101.25,101.14,101.19,31594.0,94.4861,94.5141,94.4115,94.4581,31594.0
2019-12-30 13:40:00,101.2,101.3,101.19,101.23,36589.0,94.4675,94.5608,94.4581,94.4955,36589.0
2019-12-30 13:50:00,101.22,101.31,101.2,101.27,26145.0,94.4861,94.5701,94.4675,94.5328,26145.0
2019-12-30 14:00:00,101.27,101.27,101.09,101.15,42805.0,94.5328,94.5328,94.3648,94.4208,42805.0
2019-12-30 14:10:00,101.16,101.2,101.12,101.13,88219.0,94.4301,94.4675,94.3928,94.4021,88219.0
2019-12-30 14:20:00,101.13,101.13,101.01,101.06,35894.0,94.4021,94.4021,94.2901,94.3368,35894.0
2019-12-30 14:30:00,101.06,101.07,100.96,100.98,30452.0,94.3368,94.3461,94.2434,94.2621,30452.0
2019-12-30 14:40:00,100.98,101.02,100.96,100.98,30106.0,94.2621,94.2994,94.2434,94.2621,30106.0
2019-12-30 14:50:00,100.98,101.04,100.97,101.01,31666.0,94.2621,94.3181,94.2528,94.2901,31666.0
2019-12-30 15:00:00,101.01,101.07,100.96,101.04,23937.0,94.2901,94.3461,94.2434,94.3181,23937.0
2019-12-30 15:10:00,101.05,101.07,101.01,101.03,36538.0,94.3274,94.3461,94.2901,94.3088,36538.0
2019-12-30 15:20:00,101.03,101.09,100.96,100.98,37994.0,94.3088,94.3648,94.2434,94.2621,37994.0
2019-12-30 15:30:00,100.98,101.01,100.87,100.92,41363.0,94.2621,94.2901,94.1594,94.2061,41363.0
2019-12-30 15:40:00,100.92,100.94,100.85,100.88,61825.0,94.2061,94.2248,94.1407,94.1688,61825.0
2019-12-30 15:50:00,100.87,100.87,100.67,100.81,240037.0,94.1594,94.1594,93.9727,94.1034,240037.0
2019-12-31 09:30:00,100.58,100.94,100.51,100.87,81682.0,93.8887,94.2248,93.8234,94.1594,81682.0
2019-12-31 09:40:00,100.87,100.92,100.68,100.91,84232.0,94.1594,94.2061,93.9821,94.1968,84232.0
2019-12-31 09:50:00,100.91,100.94,100.83,100.89,32786.0,94.1968,94.2248,94.1221,94.1781,32786.0
2019-12-31 10:00:00,100.88,100.89,100.6,100.62,53679.0,94.1688,94.1781,93.9074,93.926,53679.0
2019-12-31 10:10:00,100.58,100.69,100.57,100.68,33095.0,93.8887,93.9914,93.8794,93.9821,33095.0
2019-12-31 10:20:00,100.68,100.74,100.54,100.56,33784.0,93.9821,94.0381,93.8514,93.87,33784.0
2019-12-31 10:30:00,100.57,100.78,100.57,100.73,47820.0,93.8794,94.0754,93.8794,94.0287,47820.0
2019-12-31 10:40:00,100.72,100.81,100.7,100.74,25455.0,94.0194,94.1034,94.0007,94.0381,25455.0
2019-12-31 10:50:00,100.74,100.78,100.65,100.71,42711.0,94.0381,94.0754,93.9541,94.0101,42711.0
2019-12-31 11:00:00,100.7,100.82,100.67,100.78,24328.0,94.0007,94.1127,93.9727,94.0754,24328.0
2019-12-31 11:10:00,100.78,101.01,100.77,100.99,58659.0,94.0754,94.2901,94.0661,94.2714,58659.0
2019-12-31 11:20:00,100.98,100.98,100.8,100.85,26096.0,94.2621,94.2621,94.0941,94.1407,26096.0
2019-12-31 11:30:00,100.83,100.87,100.73,100.77,30029.0,94.1221,94.1594,94.0287,94.0661,30029.0
2019-12-31 11:40:00,100.77,100.85,100.7,100.79,42791.0,94.0661,94.1407,94.0007,94.0847,42791.0
2019-12-31 11:50:00,100.78,100.83,100.76,100.78,20192.0,94.0754,94.1221,94.0567,94.0754,20192.0
2019-12-31 12:00:00,100.79,100.94,100.77,100.86,32373.0,94.0847,94.2248,94.0661,94.1501,32373.0
2019-12-31 12:10:00,100.84,100.85,100.77,100.81,23455.0,94.1314,94.1407,94.0661,94.1034,23455.0
2019-12-31 12:20:00,100.81,100.89,100.77,100.89,27667.0,94.1034,94.1781,94.0661,94.1781,27667.0
2019-12-31 12:30:00,100.87,100.91,100.85,100.88,15115.0,94.1594,94.1968,94.1407,94.1688,15115.0
2019-12-31 12:40:00,100.89,100.95,100.85,100.93,22926.0,94.1781,94.2341,94.1407,94.2154,22926.0
2019-12-31 12:50:00,100.92,100.97,100.89,100.9,29378.0,94.2061,94.2528,94.1781,94.1874,29378.0
2019-12-31 13:00:00,100.91,101.01,100.89,100.99,27958.0,94.1968,94.2901,94.1781,94.2714,27958.0
2019-12-31 13:10:00,100.98,101.03,100.92,100.93,25130.0,94.2621,94.3088,94.2061,94.2154,25130.0
2019-12-31 13:20:00,100.93,100.98,100.93,100.96,23933.0,94.2154,94.2621,94.2154,94.2434,23933.0
2019-12-31 13:30:00,100.97,101.04,100.95,101.04,21324.0,94.2528,94.3181,94.2341,94.3181,21324.0
2019-12-31 13:40:00,101.04,101.1,101.01,101.05,31926.0,94.3181,94.3741,94.2901,94.3274,31926.0
2019-12-31 13:50:00,101.04,101.07,100.99,101.03,15779.0,94.3181,94.3461,94.2714,94.3088,15779.0
2019-12-31 14:00:00,101.03,101.04,100.99,101.01,24651.0,94.3088,94.3181,94.2714,94.2901,24651.0
2019-12-31 14:10:00,101.01,101.01,100.89,100.94,34092.0,94.2901,94.2901,94.1781,94.2248,34092.0
2019-12-31 14:20:00,100.93,101.03,100.93,100.95,23622.0,94.2154,94.3088,94.2154,94.2341,23622.0
2019-12-31 14:30:00,100.94,100.98,100.92,100.95,30539.0,94.2248,94.2621,94.2061,94.2341,30539.0
2019-12-31 14:40:00,100.95,101.06,100.94,101.05,38106.0,94.2341,94.3368,94.2248,94.3274,38106.0
2019-12-31 14:50:00,101.05,101.05,100.96,100.99,22518.0,94.3274,94.3274,94.2434,94.2714,22518.0
2019-12-31 15:00:00,100.99,101.06,100.97,101.04,26430.0,94.2714,94.3368,94.2528,94.3181,26430.0
2019-12-31 15:10:00,101.04,101.14,101.01,101.12,36949.0,94.3181,94.4115,94.2901,94.3928,36949.0
2019-12-31 15:20:00,101.13,101.18,101.08,101.17,42518.0,94.4021,94.4488,94.3554,94.4395,42518.0
2019-12-31 15:30:00,101.17,101.23,101.15,101.19,65627.0,94.4395,94.4955,94.4208,94.4581,65627.0
2019-12-31 15:40:00,101.19,101.24,101.16,101.2,90156.0,94.4581,94.5048,94.4301,94.4675,90156.0
2019-12-31 15:50:00,101.19,101.39,101.14,101.31,408832.0,94.4581,94.6448,94.4115,94.5701,408832.0
2020-01-02 09:30:00,101.36,101.47,101.19,101.29,297102.0,94.6168,94.7195,94.4581,94.5515,297102.0
2020-01-02 09:40:00,101.29,101.47,101.18,101.27,121908.0,94.5515,94.7195,94.4488,94.5328,121908.0
2020-01-02 09:50:00,101.25,101.67,101.19,101.61,158975.0,94.5141,94.9062,94.4581,94.8502,158975.0
2020-01-02 10:00:00,101.61,101.63,101.4,101.48,86918.0,94.8502,94.8689,94.6542,94.7288,86918.0
2020-01-02 10:10:00,101.48,101.57,101.24,101.37,86635.0,94.7288,94.8128,94.5048,94.6262,86635.0
2020-01-02 10:20:00,101.37,101.41,101.28,101.38,59596.0,94.6262,94.6635,94.5421,94.6355,59596.0
2020-01-02 10:30:00,101.38,101.43,101.02,101.04,119020.0,94.6355,94.6822,94.2994,94.3181,119020.0
2020-01-02 10:40:00,101.03,101.25,101.01,101.16,78091.0,94.3088,94.5141,94.2901,94.4301,78091.0
2020-01-02 10:50:00,101.16,101.26,101.07,101.26,88581.0,94.4301,94.5235,94.3461,94.5235,88581.0
2020-01-02 11:00:00,101.26,101.38,101.24,101.38,104941.0,94.5235,94.6355,94.5048,94.6355,104941.0
2020-01-02 11:10:00,101.38,101.55,101.26,101.5,93922.0,94.6355,94.7942,94.5235,94.7475,93922.0
2020-01-02 11:20:00,101.5,101.5,101.26,101.34,68556.0,94.7475,94.7475,94.5235,94.5981,68556.0
2020-01-02 11:30:00,101.34,101.35,101.22,101.29,90164.0,94.5981,94.6075,94.4861,94.5515,90164.0
2020-01-02 11:40:00,101.28,101.38,101.25,101.38,53994.0,94.5421,94.6355,94.5141,94.6355,53994.0
2020-01-02 11:50:00,101.38,101.42,101.29,101.37,58596.0,94.6355,94.6728,94.5515,94.6262,58596.0
2020-01-02 12:00:00,101.37,101.41,101.31,101.34,47036.0,94.6262,94.6635,94.5701,94.5981,47036.0
2020-01-02 12:10:00,101.34,101.35,101.25,101.28,79511.0,94.5981,94.6075,94.5141,94.5421,79511.0
2020-01-02 12:20:00,101.28,101.33,101.25,101.26,49347.0,94.5421,94.5888,94.5141,94.5235,49347.0
2020-01-02 12:30:00,101.26,101.33,101.25,101.31,58730.0,94.5235,94.5888,94.5141,94.5701,58730.0
2020-01-02 12:40:00,101.31,101.31,101.15,101.18,50367.0,94.5701,94.5701,94.4208,94.4488,50367.0
2020-01-02 12:50:00,101.18,101.25,101.15,101.25,34396.0,94.4488,94.5141,94.4208,94.5141,34396.0
2020-01-02 13:00:00,101.25,101.29,101.21,101.21,40094.0,94.5141,94.5515,94.4768,94.4768,40094.0
2020-01-02 13:10:00,101.21,101.28,101.2,101.27,39839.0,94.4768,94.5421,94.4675,94.5328,39839.0
2020-01-02 13:20:00,101.27,101.34,101.25,101.3,36160.0,94.5328,94.5981,94.5141,94.5608,36160.0
2020-01-02 13:30:00,101.28,101.35,101.26,101.34,34441.0,94.5421,94.6075,94.5235,94.5981,34441.0
2020-01-02 13:40:00,101.35,101.49,101.3,101.49,55971.0,94.6075,94.7382,94.5608,94.7382,55971.0
2020-01-02 13:50:00,101.48,101.56,101.48,101.56,67869.0,94.7288,94.8035,94.7288,94.8035,67869.0
2020-01-02 14:00:00,101.56,101.66,101.49,101.52,89546.0,94.8035,94.8969,94.7382,94.7662,89546.0
2020-01-02 14:10:00,101.52,101.57,101.48,101.54,81144.0,94.7662,94.8128,94.7288,94.7848,81144.0
2020-01-02 14:20:00,101.54,101.61,101.52,101.59,67169.0,94.7848,94.8502,94.7662,94.8315,67169.0
2020-01-02 14:30:00,101.59,101.59,101.43,101.52,99562.0,94.8315,94.8315,94.6822,94.7662,99562.0
2020-01-02 14:40:00,101.52,101.64,101.51,101.63,81612.0,94.7662,94.8782,94.7568,94.8689,81612.0
2020-01-02 14:50:00,101.63,101.66,101.54,101.6,81431.0,94.8689,94.8969,94.7848,94.8409,81431.0
2020-01-02 15:00:00,101.6,101.6,101.47,101.6,78990.0,94.8409,94.8409,94.7195,94.8409,78990.0
2020-01-02 15:10:00,101.61,101.73,101.61,101.67,89936.0,94.8502,94.9622,94.8502,94.9062,89936.0
2020-01-02 15:20:00,101.68,101.76,101.67,101.75,80533.0,94.9155,94.9902,94.9062,94.9809,80533.0
2020-01-02 15:30:00,101.76,101.8,101.71,101.78,113684.0,94.9902,95.0275,94.9435,95.0089,113684.0
2020-01-02 15:40:00,101.77,101.81,101.72,101.81,108148.0,94.9995,95.0369,94.9529,95.0369,108148.0
2020-01-02 15:50:00,101.82,102.21,101.82,102.19,617603.0,95.0462,95.4103,95.0462,95.3916,617603.0
2020-01-03 09:30:00,100.59,101.67,100.31,101.24,298776.0,93.898,94.9062,93.6367,94.5048,298776.0
2020-01-03 09:40:00,101.25,101.48,101.2,101.33,74100.0,94.5141,94.7288,94.4675,94.5888,74100.0
2020-01-03 09:50:00,101.35,101.44,101.23,101.35,70042.0,94.6075,94.6915,94.4955,94.6075,70042.0
2020-01-03 10:00:00,101.34,101.72,101.16,101.71,117834.0,94.5981,94.9529,94.4301,94.9435,117834.0
2020-01-03 10:10:00,101.7,101.78,101.6,101.6,75644.0,94.9342,95.0089,94.8409,94.8409,75644.0
2020-01-03 10:20:00,101.62,101.7,101.49,101.63,59217.0,94.8595,94.9342,94.7382,94.8689,59217.0
2020-01-03 10:30:00,101.63,101.68,101.51,101.63,54451.0,94.8689,94.9155,94.7568,94.8689,54451.0
2020-01-03 10:40:00,101.63,101.71,101.62,101.65,67645.0,94.8689,94.9435,94.8595,94.8875,67645.0
2020-01-03 10:50:00,101.62,101.62,101.48,101.49,94076.0,94.8595,94.8595,94.7288,94.7382,94076.0
2020-01-03 11:00:00,101.5,101.51,101.39,101.45,63846.0,94.7475,94.7568,94.6448,94.7008,63846.0
2020-01-03 11:10:00,101.45,101.6,101.36,101.48,99641.0,94.7008,94.8409,94.6168,94.7288,99641.0
2020-01-03 11:20:00,101.5,101.66,101.48,101.66,38663.0,94.7475,94.8969,94.7288,94.8969,38663.0
2020-01-03 11:30:00,101.66,101.75,101.64,101.7,67686.0,94.8969,94.9809,94.8782,94.9342,67686.0
2020-01-03 11:40:00,101.7,101.74,101.59,101.68,46356.0,94.9342,94.9715,94.8315,94.9155,46356.0
2020-01-03 11:50:00,101.69,101.75,101.65,101.72,45901.0,94.9249,94.9809,94.8875,94.9529,45901.0
2020-01-03 12:00:00,101.72,101.83,101.7,101.8,37987.0,94.9529,95.0556,94.9342,95.0275,37987.0
2020-01-03 12:10:00,101.79,101.81,101.66,101.68,68547.0,95.0182,95.0369,94.8969,94.9155,68547.0
2020-01-03 12:20:00,101.7,101.81,101.69,101.75,46017.0,94.9342,95.0369,94.9249,94.9809,46017.0
2020-01-03 12:30:00,101.76,101.83,101.74,101.8,46323.0,94.9902,95.0556,94.9715,95.0275,46323.0
2020-01-03 12:40:00,101.81,101.85,101.77,101.81,37635.0,95.0369,95.0742,94.9995,95.0369,37635.0
2020-01-03 12:50:00,101.81,101.9,101.79,101.9,36126.0,95.0369,95.1209,95.0182,95.1209,36126.0
2020-01-03 13:00:00,101.91,101.91,101.78,101.8,46825.0,95.1302,95.1302,95.0089,95.0275,46825.0
2020-01-03 13:10:00,101.8,101.92,101.8,101.89,31138.0,95.0275,95.1396,95.0275,95.1116,31138.0
2020-01-03 13:20:00,101.9,102.0,101.89,101.99,88309.0,95.1209,95.2142,95.1116,95.2049,88309.0
2020-01-03 13:30:00,101.98,102.0,101.59,101.75,75564.0,95.1956,95.2142,94.8315,94.9809,75564.0
2020-01-03 13:40:00,101.76,101.93,101.7,101.91,34858.0,94.9902,95.1489,94.9342,95.1302,34858.0
2020-01-03 13:50:00,101.92,101.99,101.81,101.85,57882.0,95.1396,95.2049,95.0369,95.0742,57882.0
2020-01-03 14:00:00,101.87,101.95,101.77,101.77,40388.0,95.0929,95.1676,94.9995,94.9995,40388.0
2020-01-03 14:10:00,101.78,101.88,101.78,101.85,30989.0,95.0089,95.1022,95.0089,95.0742,30989.0
2020-01-03 14:20:00,101.85,101.89,101.79,101.85,42588.0,95.0742,95.1116,95.0182,95.0742,42588.0
2020-01-03 14:30:00,101.84,101.96,101.83,101.94,47884.0,95.0649,95.1769,95.0556,95.1582,47884.0
2020-01-03 14:40:00,101.95,101.99,101.9,101.91,30163.0,95.1676,95.2049,95.1209,95.1302,30163.0
2020-01-03 14:50:00,101.9,101.99,101.9,101.94,47467.0,95.1209,95.2049,95.1209,95.1582,47467.0
2020-01-03 15:00:00,101.93,102.0,101.88,101.94,83439.0,95.1489,95.2142,95.1022,95.1582,83439.0
2020-01-03 15:10:00,101.93,101.96,101.85,101.93,64830.0,95.1489,95.1769,95.0742,95.1489,64830.0
2020-01-03 15:20:00,101.93,101.96,101.81,101.89,61090.0,95.1489,95.1769,95.0369,95.1116,61090.0
2020-01-03 15:30:00,101.87,101.94,101.78,101.92,88131.0,95.0929,95.1582,95.0089,95.1396,88131.0
2020-01-03 15:40:00,101.92,101.95,101.82,101.89,85424.0,95.1396,95.1676,95.0462,95.1116,85424.0
2020-01-03 15:50:00,101.9,101.99,101.83,101.87,339601.0,95.1209,95.2049,95.0556,95.0929,339601.0
2020-01-06 09:30:00,100.95,101.44,100.95,101.17,233360.0,94.2341,94.6915,94.2341,94.4395,233360.0
2020-01-06 09:40:00,101.18,101.38,101.15,101.24,56711.0,94.4488,94.6355,94.4208,94.5048,56711.0
2020-01-06 09:50:00,101.25,101.3,100.96,101.12,79169.0,94.5141,94.5608,94.2434,94.3928,79169.0
2020-01-06 10:00:00,101.13,101.15,101.01,101.12,56914.0,94.4021,94.4208,94.2901,94.3928,56914.0
2020-01-06 10:10:00,101.13,101.13,100.98,101.04,137779.0,94.4021,94.4021,94.2621,94.3181,137779.0
2020-01-06 10:20:00,101.03,101.17,101.02,101.09,60914.0,94.3088,94.4395,94.2994,94.3648,60914.0
2020-01-06 10:30:00,101.1,101.12,100.86,100.91,61952.0,94.3741,94.3928,94.1501,94.1968,61952.0
2020-01-06 10:40:00,100.93,101.23,100.93,101.21,70960.0,94.2154,94.4955,94.2154,94.4768,70960.0
2020-01-06 10:50:00,101.22,101.32,101.16,101.29,52314.0,94.4861,94.5795,94.4301,94.5515,52314.0
2020-01-06 11:00:00,101.29,101.29,101.14,101.24,38562.0,94.5515,94.5515,94.4115,94.5048,38562.0
2020-01-06 11:10:00,101.24,101.32,101.21,101.22,35299.0,94.5048,94.5795,94.4768,94.4861,35299.0
2020-01-06 11:20:00,101.21,101.41,101.19,101.34,54086.0,94.4768,94.6635,94.4581,94.5981,54086.0
2020-01-06 11:30:00,101.34,101.5,101.34,101.41,39484.0,94.5981,94.7475,94.5981,94.6635,39484.0
2020-01-06 11:40:00,101.41,101.48,101.39,101.41,18332.0,94.6635,94.7288,94.6448,94.6635,18332.0
2020-01-06 11:50:00,101.4,101.46,101.36,101.36,35946.0,94.6542,94.7102,94.6168,94.6168,35946.0
2020-01-06 12:00:00,101.37,101.39,101.32,101.37,26337.0,94.6262,94.6448,94.5795,94.6262,26337.0
2020-01-06 12:10:00,101.36,101.4,101.23,101.26,40156.0,94.6168,94.6542,94.4955,94.5235,40156.0
2020-01-06 12:20:00,101.25,101.33,101.25,101.27,31400.0,94.5141,94.5888,94.5141,94.5328,31400.0
2020-01-06 12:30:00,101.27,101.3,101.17,101.17,55350.0,94.5328,94.5608,94.4395,94.4395,55350.0
2020-01-06 12:40:00,101.17,101.2,101.11,101.13,30974.0,94.4395,94.4675,94.3835,94.4021,30974.0
2020-01-06 12:50:00,101.12,101.18,101.09,101.18,31834.0,94.3928,94.4488,94.3648,94.4488,31834.0
2020-01-06 13:00:00,101.19,101.37,101.17,101.37,49527.0,94.4581,94.6262,94.4395,94.6262,49527.0
2020-01-06 13:10:00,101.36,101.46,101.34,101.44,26540.0,94.6168,94.7102,94.5981,94.6915,26540.0
2020-01-06 13:20:00,101.43,101.44,101.34,101.36,29980.0,94.6822,94.6915,94.5981,94.6168,29980.0
2020-01-06 13:30:00,101.38,101.39,101.25,101.27,29335.0,94.6355,94.6448,94.5141,94.5328,29335.0
2020-01-06 13:40:00,101.27,101.31,101.2,101.22,28247.0,94.5328,94.5701,94.4675,94.4861,28247.0
2020-01-06 13:50:00,101.21,101.33,101.14,101.3,60092.0,94.4768,94.5888,94.4115,94.5608,60092.0
2020-01-06 14:00:00,101.32,101.35,101.28,101.32,25833.0,94.5795,94.6075,94.5421,94.5795,25833.0
2020-01-06 14:10:00,101.31,101.38,101.28,101.32,56007.0,94.5701,94.6355,94.5421,94.5795,56007.0
2020-01-06 14:20:00,101.33,101.38,101.29,101.29,31149.0,94.5888,94.6355,94.5515,94.5515,31149.0
2020-01-06 14:30:00,101.3,101.3,101.24,101.24,39185.0,94.5608,94.5608,94.5048,94.5048,39185.0
2020-01-06 14:40:00,101.24,101.32,101.24,101.31,44845.0,94.5048,94.5795,94.5048,94.5701,44845.0
2020-01-06 14:50:00,101.32,101.41,101.31,101.4,44763.0,94.5795,94.6635,94.5701,94.6542,44763.0
2020-01-06 15:00:00,101.4,101.41,101.32,101.35,67858.0,94.6542,94.6635,94.5795,94.6075,67858.0
2020-01-06 15:10:00,101.36,101.45,101.34,101.43,55544.0,94.6168,94.7008,94.5981,94.6822,55544.0
2020-01-06 15:20:00,101.43,101.52,101.41,101.44,71647.0,94.6822,94.7662,94.6635,94.6915,71647.0
2020-01-06 15:30:00,101.45,101.6,101.41,101.59,90475.0,94.7008,94.8409,94.6635,94.8315,90475.0
2020-01-06 15:40:00,101.6,101.68,101.59,101.66,129816.0,94.8409,94.9155,94.8315,94.8969,129816.0
2020-01-06 15:50:00,101.67,101.84,101.64,101.83,490127.0,94.9062,95.0649,94.8782,95.0556,490127.0
2020-01-07 09:30:00,101.81,102.04,101.63,101.97,296832.0,95.0369,95.2516,94.8689,95.1862,296832.0
2020-01-07 09:40:00,101.96,102.47,101.94,102.45,144761.0,95.1769,95.653,95.1582,95.6343,144761.0
2020-01-07 09:50:00,102.42,102.5,102.35,102.45,88828.0,95.6063,95.681,95.541,95.6343,88828.0
2020-01-07 10:00:00,102.46,102.68,102.45,102.59,220188.0,95.6436,95.849,95.6343,95.765,220188.0
2020-01-07 10:10:00,102.6,102.66,102.54,102.61,83939.0,95.7743,95.8303,95.7183,95.7837,83939.0
2020-01-07 10:20:00,102.61,102.74,102.48,102.61,105740.0,95.7837,95.905,95.6623,95.7837,105740.0
2020-01-07 10:30:00,102.62,102.68,102.34,102.38,85576.0,95.793,95.849,95.5316,95.569,85576.0
2020-01-07 10:40:00,102.38,102.4,102.2,102.2,81183.0,95.569,95.5876,95.4009,95.4009,81183.0
2020-01-07 10:50:00,102.19,102.24,102.13,102.17,42606.0,95.3916,95.4383,95.3356,95.3729,42606.0
2020-01-07 11:00:00,102.18,102.36,102.16,102.3,82418.0,95.3823,95.5503,95.3636,95.4943,82418.0
2020-01-07 11:10:00,102.3,102.4,102.26,102.32,57912.0,95.4943,95.5876,95.4569,95.513,57912.0
2020-01-07 11:20:00,102.31,102.42,102.3,102.36,60613.0,95.5036,95.6063,95.4943,95.5503,60613.0
2020-01-07 11:30:00,102.36,102.42,102.25,102.26,59734.0,95.5503,95.6063,95.4476,95.4569,59734.0
2020-01-07 11:40:00,102.27,102.28,101.97,101.97,44211.0,95.4663,95.4756,95.1862,95.1862,44211.0
2020-01-07 11:50:00,101.97,102.02,101.91,101.95,75222.0,95.1862,95.2329,95.1302,95.1676,75222.0
2020-01-07 12:00:00,101.95,101.97,101.79,101.8,50741.0,95.1676,95.1862,95.0182,95.0275,50741.0
2020-01-07 12:10:00,101.8,101.93,101.75,101.92,110702.0,95.0275,95.1489,94.9809,95.1396,110702.0
2020-01-07 12:20:00,101.92,101.96,101.85,101.9,70002.0,95.1396,95.1769,95.0742,95.1209,70002.0
2020-01-07 12:30:00,101.9,101.97,101.82,101.85,123244.0,95.1209,95.1862,95.0462,95.0742,123244.0
2020-01-07 12:40:00,101.84,101.85,101.68,101.78,61724.0,95.0649,95.0742,94.9155,95.0089,61724.0
2020-01-07 12:50:00,101.77,101.86,101.72,101.84,25819.0,94.9995,95.0836,94.9529,95.0649,25819.0
2020-01-07 13:00:00,101.85,102.05,101.84,102.05,67590.0,95.0742,95.2609,95.0649,95.2609,67590.0
2020-01-07 13:10:00,102.06,102.07,101.95,102.04,42520.0,95.2702,95.2796,95.1676,95.2516,42520.0
2020-01-07 13:20:00,102.05,102.05,101.91,101.94,53379.0,95.2609,95.2609,95.1302,95.1582,53379.0
2020-01-07 13:30:00,101.94,101.97,101.85,101.85,34624.0,95.1582,95.1862,95.0742,95.0742,34624.0
2020-01-07 13:40:00,101.85,101.85,101.72,101.8,55153.0,95.0742,95.0742,94.9529,95.0275,55153.0
2020-01-07 13:50:00,101.78,101.88,101.75,101.85,41143.0,95.0089,95.1022,94.9809,95.0742,41143.0
2020-01-07 14:00:00,101.84,101.88,101.76,101.79,47709.0,95.0649,95.1022,94.9902,95.0182,47709.0
2020-01-07 14:10:00,101.78,101.78,101.6,101.76,149695.0,95.0089,95.0089,94.8409,94.9902,149695.0
2020-01-07 14:20:00,101.75,101.84,101.74,101.78,50665.0,94.9809,95.0649,94.9715,95.0089,50665.0
2020-01-07 14:30:00,101.78,101.8,100.81,101.48,238357.0,95.0089,95.0275,94.1034,94.7288,238357.0
2020-01-07 14:40:00,101.48,101.67,101.44,101.65,111536.0,94.7288,94.9062,94.6915,94.8875,111536.0
2020-01-07 14:50:00,101.65,101.68,101.56,101.67,70637.0,94.8875,94.9155,94.8035,94.9062,70637.0
2020-01-07 15:00:00,101.67,101.85,101.67,101.8,61594.0,94.9062,95.0742,94.9062,95.0275,61594.0
2020-01-07 15:10:00,101.8,102.02,101.79,102.01,108354.0,95.0275,95.2329,95.0182,95.2236,108354.0
2020-01-07 15:20:00,102.01,102.08,101.95,102.08,105250.0,95.2236,95.2889,95.1676,95.2889,105250.0
2020-01-07 15:30:00,102.07,102.09,101.94,101.96,255479.0,95.2796,95.2983,95.1582,95.1769,255479.0
2020-01-07 15:40:00,101.95,101.99,101.83,101.84,140858.0,95.1676,95.2049,95.0556,95.0649,140858.0
2020-01-07 15:50:00,101.83,101.84,101.58,101.78,644611.0,95.0556,95.0649,94.8222,95.0089,644611.0
2020-01-08 09:30:00,101.31,101.61,100.85,101.17,285153.0,94.5701,94.8502,94.1407,94.4395,285153.0
2020-01-08 09:40:00,101.18,101.5,101.18,101.5,109288.0,94.4488,94.7475,94.4488,94.7475,109288.0
2020-01-08 09:50:00,101.48,101.7,101.48,101.56,77397.0,94.7288,94.9342,94.7288,94.8035,77397.0
2020-01-08 10:00:00,101.55,101.71,101.45,101.59,74067.0,94.7942,94.9435,94.7008,94.8315,74067.0
2020-01-08 10:10:00,101.59,101.74,101.57,101.62,63092.0,94.8315,94.9715,94.8128,94.8595,63092.0
2020-01-08 10:20:00,101.61,101.62,101.37,101.38,71938.0,94.8502,94.8595,94.6262,94.6355,71938.0
2020-01-08 10:30:00,101.39,101.47,101.28,101.34,73812.0,94.6448,94.7195,94.5421,94.5981,73812.0
2020-01-08 10:40:00,101.34,101.35,101.19,101.27,69411.0,94.5981,94.6075,94.4581,94.5328,69411.0
2020-01-08 10:50:00,101.29,101.47,101.23,101.42,56384.0,94.5515,94.7195,94.4955,94.6728,56384.0
2020-01-08 11:00:00,101.42,101.52,101.37,101.51,59386.0,94.6728,94.7662,94.6262,94.7568,59386.0
2020-01-08 11:10:00,101.51,101.6,101.51,101.53,53570.0,94.7568,94.8409,94.7568,94.7755,53570.0
2020-01-08 11:20:00,101.53,101.67,101.34,101.6,80738.0,94.7755,94.9062,94.5981,94.8409,80738.0
2020-01-08 11:30:00,101.6,101.84,101.47,101.82,66115.0,94.8409,95.0649,94.7195,95.0462,66115.0
2020-01-08 11:40:00,101.83,102.11,101.82,102.05,105697.0,95.0556,95.3169,95.0462,95.2609,105697.0
2020-01-08 11:50:00,102.04,102.14,101.93,101.94,39052.0,95.2516,95.3449,95.1489,95.1582,39052.0
2020-01-08 12:00:00,101.94,102.04,101.91,101.96,41237.0,95.1582,95.2516,95.1302,95.1769,41237.0
2020-01-08 12:10:00,101.95,101.96,101.81,101.89,58444.0,95.1676,95.1769,95.0369,95.1116,58444.0
2020-01-08 12:20:00,101.88,101.98,101.86,101.88,43477.0,95.1022,95.1956,95.0836,95.1022,43477.0
2020-01-08 12:30:00,101.89,101.94,101.73,101.75,190509.0,95.1116,95.1582,94.9622,94.9809,190509.0
2020-01-08 12:40:00,101.74,101.91,101.73,101.91,54225.0,94.9715,95.1302,94.9622,95.1302,54225.0
2020-01-08 12:50:00,101.92,101.94,101.8,101.87,47252.0,95.1396,95.1582,95.0275,95.0929,47252.0
2020-01-08 13:00:00,101.88,101.93,101.85,101.87,31463.0,95.1022,95.1489,95.0742,95.0929,31463.0
2020-01-08 13:10:00,101.87,101.94,101.77,101.81,46584.0,95.0929,95.1582,94.9995,95.0369,46584.0
2020-01-08 13:20:00,101.81,101.87,101.75,101.87,70633.0,95.0369,95.0929,94.9809,95.0929,70633.0
2020-01-08 13:30:00,101.87,101.92,101.8,101.89,87084.0,95.0929,95.1396,95.0275,95.1116,87084.0
2020-01-08 13:40:00,101.9,101.95,101.74,101.86,68363.0,95.1209,95.1676,94.9715,95.0836,68363.0
2020-01-08 13:50:00,101.84,101.85,101.74,101.77,28955.0,95.0649,95.0742,94.9715,94.9995,28955.0
2020-01-08 14:00:00,101.77,101.87,101.76,101.82,73182.0,94.9995,95.0929,94.9902,95.0462,73182.0
2020-01-08 14:10:00,101.82,101.83,101.61,101.62,73548.0,95.0462,95.0556,94.8502,94.8595,73548.0
2020-01-08 14:20:00,101.6,101.7,101.58,101.68,53177.0,94.8409,94.9342,94.8222,94.9155,53177.0
2020-01-08 14:30:00,101.67,101.67,101.44,101.51,136137.0,94.9062,94.9062,94.6915,94.7568,136137.0
2020-01-08 14:40:00,101.52,101.72,101.5,101.72,41771.0,94.7662,94.9529,94.7475,94.9529,41771.0
2020-01-08 14:50:00,101.71,101.84,101.69,101.83,58783.0,94.9435,95.0649,94.9249,95.0556,58783.0
2020-01-08 15:00:00,101.84,101.84,101.69,101.8,121999.0,95.0649,95.0649,94.9249,95.0275,121999.0
2020-01-08 15:10:00,101.8,101.99,101.75,101.98,64852.0,95.0275,95.2049,94.9809,95.1956,64852.0
2020-01-08 15:20:00,101.98,102.05,101.95,102.0,86935.0,95.1956,95.2609,95.1676,95.2142,86935.0
2020-01-08 15:30:00,101.99,102.02,101.9,101.95,122907.0,95.2049,95.2329,95.1209,95.1676,122907.0
2020-01-08 15:40:00,101.95,101.98,101.71,101.71,177533.0,95.1676,95.1956,94.9435,94.9435,177533.0
2020-01-08 15:50:00,101.71,101.78,101.51,101.54,333905.0,94.9435,95.0089,94.7568,94.7848,333905.0
2020-01-09 09:30:00,101.94,102.18,101.85,102.0,264199.0,95.1582,95.3823,95.0742,95.2142,264199.0
2020-01-09 09:40:00,102.0,102.03,101.83,101.99,70243.0,95.2142,95.2422,95.0556,95.2049,70243.0
2020-01-09 09:50:00,102.01,102.03,101.87,102.0,105012.0,95.2236,95.2422,95.0929,95.2142,105012.0
2020-01-09 10:00:00,102.0,102.07,101.88,102.03,71537.0,95.2142,95.2796,95.1022,95.2422,71537.0
2020-01-09 10:10:00,102.03,102.2,102.02,102.18,91018.0,95.2422,95.4009,95.2329,95.3823,91018.0
2020-01-09 10:20:00,102.18,102.28,102.16,102.17,93955.0,95.3823,95.4756,95.3636,95.3729,93955.0
2020-01-09 10:30:00,102.16,102.25,102.06,102.22,138179.0,95.3636,95.4476,95.2702,95.4196,138179.0
2020-01-09 10:40:00,102.21,102.22,101.97,102.03,61263.0,95.4103,95.4196,95.1862,95.2422,61263.0
2020-01-09 10:50:00,102.04,102.05,101.9,101.98,67522.0,95.2516,95.2609,95.1209,95.1956,67522.0
2020-01-09 11:00:00,102.0,102.2,101.98,102.17,82727.0,95.2142,95.4009,95.1956,95.3729,82727.0
2020-01-09 11:10:00,102.16,102.25,102.1,102.23,74326.0,95.3636,95.4476,95.3076,95.4289,74326.0
2020-01-09 11:20:00,102.23,102.41,102.23,102.39,142052.0,95.4289,95.597,95.4289,95.5783,142052.0
2020-01-09 11:30:00,102.38,102.39,102.24,102.27,71391.0,95.569,95.5783,95.4383,95.4663,71391.0
2020-01-09 11:40:00,102.27,102.27,102.11,102.21,65896.0,95.4663,95.4663,95.3169,95.4103,65896.0
2020-01-09 11:50:00,102.23,102.31,102.14,102.29,60684.0,95.4289,95.5036,95.3449,95.4849,60684.0
2020-01-09 12:00:00,102.3,102.31,102.15,102.16,108050.0,95.4943,95.5036,95.3543,95.3636,108050.0
2020-01-09 12:10:00,102.17,102.17,102.02,102.03,56528.0,95.3729,95.3729,95.2329,95.2422,56528.0
2020-01-09 12:20:00,102.04,102.05,101.72,101.75,58556.0,95.2516,95.2609,94.9529,94.9809,58556.0
2020-01-09 12:30:00,101.75,101.83,101.51,101.6,81650.0,94.9809,95.0556,94.7568,94.8409,81650.0
2020-01-09 12:40:00,101.6,101.62,101.52,101.56,51726.0,94.8409,94.8595,94.7662,94.8035,51726.0
2020-01-09 12:50:00,101.56,101.66,101.54,101.57,39923.0,94.8035,94.8969,94.7848,94.8128,39923.0
2020-01-09 13:00:00,101.58,101.75,101.57,101.71,30336.0,94.8222,94.9809,94.8128,94.9435,30336.0
2020-01-09 13:10:00,101.7,101.81,101.68,101.76,39971.0,94.9342,95.0369,94.9155,94.9902,39971.0
2020-01-09 13:20:00,101.76,101.76,101.64,101.69,37988.0,94.9902,94.9902,94.8782,94.9249,37988.0
2020-01-09 13:30:00,101.7,101.75,101.63,101.74,57829.0,94.9342,94.9809,94.8689,94.9715,57829.0
2020-01-09 13:40:00,101.74,101.79,101.73,101.74,28501.0,94.9715,95.0182,94.9622,94.9715,28501.0
2020-01-09 13:50:00,101.74,101.8,101.68,101.71,37929.0,94.9715,95.0275,94.9155,94.9435,37929.0
2020-01-09 14:00:00,101.7,101.79,101.7,101.74,26429.0,94.9342,95.0182,94.9342,94.9715,26429.0
2020-01-09 14:10:00,101.74,101.8,101.72,101.73,25984.0,94.9715,95.0275,94.9529,94.9622,25984.0
2020-01-09 14:20:00,101.73,101.75,101.65,101.67,30820.0,94.9622,94.9809,94.8875,94.9062,30820.0
2020-01-09 14:30:00,101.68,101.7,101.6,101.67,58149.0,94.9155,94.9342,94.8409,94.9062,58149.0
2020-01-09 14:40:00,101.67,101.73,101.6,101.61,52990.0,94.9062,94.9622,94.8409,94.8502,52990.0
2020-01-09 14:50:00,101.61,101.63,101.52,101.58,47642.0,94.8502,94.8689,94.7662,94.8222,47642.0
2020-01-09 15:00:00,101.57,101.57,101.49,101.54,40878.0,94.8128,94.8128,94.7382,94.7848,40878.0
2020-01-09 15:10:00,101.54,101.58,101.49,101.56,66001.0,94.7848,94.8222,94.7382,94.8035,66001.0
2020-01-09 15:20:00,101.56,101.57,101.44,101.52,100880.0,94.8035,94.8128,94.6915,94.7662,100880.0
2020-01-09 15:30:00,101.53,101.58,101.46,101.5,106837.0,94.7755,94.8222,94.7102,94.7475,106837.0
2020-01-09 15:40:00,101.5,101.51,101.4,101.42,87660.0,94.7475,94.7568,94.6542,94.6728,87660.0
2020-01-09 15:50:00,101.43,101.53,101.38,101.5,343881.0,94.6822,94.7755,94.6355,94.7475,343881.0
2020-01-10 09:30:00,101.89,101.93,101.49,101.62,153774.0,95.1116,95.1489,94.7382,94.8595,153774.0
2020-01-10 09:40:00,101.61,101.72,101.38,101.63,68238.0,94.8502,94.9529,94.6355,94.8689,68238.0
2020-01-10 09:50:00,101.64,101.77,101.62,101.75,85131.0,94.8782,94.9995,94.8595,94.9809,85131.0
2020-01-10 10:00:00,101.73,101.75,101.62,101.64,63132.0,94.9622,94.9809,94.8595,94.8782,63132.0
2020-01-10 10:10:00,101.64,101.65,101.39,101.44,85389.0,94.8782,94.8875,94.6448,94.6915,85389.0
2020-01-10 10:20:00,101.44,101.49,101.3,101.35,102890.0,94.6915,94.7382,94.5608,94.6075,102890.0
2020-01-10 10:30:00,101.36,101.48,101.32,101.44,59652.0,94.6168,94.7288,94.5795,94.6915,59652.0
2020-01-10 10:40:00,101.44,101.44,101.33,101.33,37736.0,94.6915,94.6915,94.5888,94.5888,37736.0
2020-01-10 10:50:00,101.32,101.53,101.29,101.53,66114.0,94.5795,94.7755,94.5515,94.7755,66114.0
2020-01-10 11:00:00,101.53,101.72,101.53,101.66,45722.0,94.7755,94.9529,94.7755,94.8969,45722.0
2020-01-10 11:10:00,101.68,101.69,101.48,101.51,44382.0,94.9155,94.9249,94.7288,94.7568,44382.0
2020-01-10 11:20:00,101.51,101.58,101.41,101.45,54106.0,94.7568,94.8222,94.6635,94.7008,54106.0
2020-01-10 11:30:00,101.44,101.46,101.35,101.44,32925.0,94.6915,94.7102,94.6075,94.6915,32925.0
2020-01-10 11:40:00,101.45,101.46,101.24,101.28,52315.0,94.7008,94.7102,94.5048,94.5421,52315.0
2020-01-10 11:50:00,101.28,101.37,101.25,101.26,58746.0,94.5421,94.6262,94.5141,94.5235,58746.0
2020-01-10 12:00:00,101.25,101.26,101.12,101.13,37097.0,94.5141,94.5235,94.3928,94.4021,37097.0
2020-01-10 12:10:00,101.13,101.18,101.08,101.16,33861.0,94.4021,94.4488,94.3554,94.4301,33861.0
2020-01-10 12:20:00,101.16,101.3,101.11,101.29,34539.0,94.4301,94.5608,94.3835,94.5515,34539.0
2020-01-10 12:30:00,101.29,101.31,101.23,101.31,35995.0,94.5515,94.5701,94.4955,94.5701,35995.0
2020-01-10 12:40:00,101.31,101.34,101.24,101.25,62857.0,94.5701,94.5981,94.5048,94.5141,62857.0
2020-01-10 12:50:00,101.25,101.26,101.17,101.22,46584.0,94.5141,94.5235,94.4395,94.4861,46584.0
2020-01-10 13:00:00,101.22,101.3,101.14,101.19,180129.0,94.4861,94.5608,94.4115,94.4581,180129.0
2020-01-10 13:10:00,101.18,101.25,101.18,101.2,217230.0,94.4488,94.5141,94.4488,94.4675,217230.0
2020-01-10 13:20:00,101.2,101.22,101.13,101.15,63901.0,94.4675,94.4861,94.4021,94.4208,63901.0
2020-01-10 13:30:00,101.15,101.16,101.11,101.15,54226.0,94.4208,94.4301,94.3835,94.4208,54226.0
2020-01-10 13:40:00,101.14,101.2,101.14,101.2,73305.0,94.4115,94.4675,94.4115,94.4675,73305.0
2020-01-10 13:50:00,101.2,101.2,101.14,101.15,72380.0,94.4675,94.4675,94.4115,94.4208,72380.0
2020-01-10 14:00:00,101.15,101.18,101.0,101.01,53562.0,94.4208,94.4488,94.2808,94.2901,53562.0
2020-01-10 14:10:00,101.0,101.07,100.92,101.03,64348.0,94.2808,94.3461,94.2061,94.3088,64348.0
2020-01-10 14:20:00,101.02,101.1,100.98,101.07,875663.0,94.2994,94.3741,94.2621,94.3461,875663.0
2020-01-10 14:30:00,101.07,101.16,101.05,101.1,55065.0,94.3461,94.4301,94.3274,94.3741,55065.0
2020-01-10 14:40:00,101.1,101.13,101.05,101.13,179125.0,94.3741,94.4021,94.3274,94.4021,179125.0
2020-01-10 14:50:00,101.13,101.18,101.08,101.14,56382.0,94.4021,94.4488,94.3554,94.4115,56382.0
2020-01-10 15:00:00,101.15,101.17,101.04,101.09,58752.0,94.4208,94.4395,94.3181,94.3648,58752.0
2020-01-10 15:10:00,101.09,101.12,101.03,101.09,61228.0,94.3648,94.3928,94.3088,94.3648,61228.0
2020-01-10 15:20:00,101.09,101.14,101.04,101.05,65630.0,94.3648,94.4115,94.3181,94.3274,65630.0
2020-01-10 15:30:00,101.04,101.04,100.84,100.88,85144.0,94.3181,94.3181,94.1314,94.1688,85144.0
2020-01-10 15:40:00,100.88,100.91,100.76,100.77,110110.0,94.1688,94.1968,94.0567,94.0661,110110.0
2020-01-10 15:50:00,100.77,100.95,100.76,100.9,371667.0,94.0661,94.2341,94.0567,94.1874,371667.0
2020-01-13 09:30:00,101.0,101.23,100.83,100.93,251665.0,94.2808,94.4955,94.1221,94.2154,251665.0
2020-01-13 09:40:00,100.92,101.3,100.82,101.28,84442.0,94.2061,94.5608,94.1127,94.5421,84442.0
2020-01-13 09:50:00,101.3,101.36,101.14,101.35,76453.0,94.5608,94.6168,94.4115,94.6075,76453.0
2020-01-13 10:00:00,101.34,101.35,101.12,101.16,51233.0,94.5981,94.6075,94.3928,94.4301,51233.0
2020-01-13 10:10:00,101.17,101.19,101.09,101.14,66855.0,94.4395,94.4581,94.3648,94.4115,66855.0
2020-01-13 10:20:00,101.13,101.35,101.1,101.34,67915.0,94.4021,94.6075,94.3741,94.5981,67915.0
2020-01-13 10:30:00,101.36,101.44,101.27,101.4,77211.0,94.6168,94.6915,94.5328,94.6542,77211.0
2020-01-13 10:40:00,101.38,101.47,101.32,101.35,31923.0,94.6355,94.7195,94.5795,94.6075,31923.0
2020-01-13 10:50:00,101.36,101.46,101.33,101.42,47761.0,94.6168,94.7102,94.5888,94.6728,47761.0
2020-01-13 11:00:00,101.42,101.49,101.38,101.49,55304.0,94.6728,94.7382,94.6355,94.7382,55304.0
2020-01-13 11:10:00,101.48,101.59,101.43,101.53,69840.0,94.7288,94.8315,94.6822,94.7755,69840.0
2020-01-13 11:20:00,101.52,101.63,101.42,101.45,175649.0,94.7662,94.8689,94.6728,94.7008,175649.0
2020-01-13 11:30:00,101.47,101.64,101.44,101.54,54652.0,94.7195,94.8782,94.6915,94.7848,54652.0
2020-01-13 11:40:00,101.53,101.59,101.46,101.52,41626.0,94.7755,94.8315,94.7102,94.7662,41626.0
2020-01-13 11:50:00,101.52,101.54,101.45,101.48,42871.0,94.7662,94.7848,94.7008,94.7288,42871.0
2020-01-13 12:00:00,101.5,101.71,101.47,101.66,53845.0,94.7475,94.9435,94.7195,94.8969,53845.0
2020-01-13 12:10:00,101.66,101.83,101.65,101.83,33906.0,94.8969,95.0556,94.8875,95.0556,33906.0
2020-01-13 12:20:00,101.83,101.84,101.69,101.75,31713.0,95.0556,95.0649,94.9249,94.9809,31713.0
2020-01-13 12:30:00,101.76,101.84,101.75,101.77,29866.0,94.9902,95.0649,94.9809,94.9995,29866.0
2020-01-13 12:40:00,101.77,101.81,101.65,101.65,34027.0,94.9995,95.0369,94.8875,94.8875,34027.0
2020-01-13 12:50:00,101.64,101.86,101.64,101.84,122522.0,94.8782,95.0836,94.8782,95.0649,122522.0
2020-01-13 13:00:00,101.84,101.93,101.84,101.87,38535.0,95.0649,95.1489,95.0649,95.0929,38535.0
2020-01-13 13:10:00,101.87,101.9,101.77,101.82,43676.0,95.0929,95.1209,94.9995,95.0462,43676.0
2020-01-13 13:20:00,101.8,101.82,101.73,101.75,42947.0,95.0275,95.0462,94.9622,94.9809,42947.0
2020-01-13 13:30:00,101.76,101.83,101.76,101.78,27422.0,94.9902,95.0556,94.9902,95.0089,27422.0
2020-01-13 13:40:00,101.78,101.95,101.76,101.92,52430.0,95.0089,95.1676,94.9902,95.1396,52430.0
2020-01-13 13:50:00,101.91,101.95,101.89,101.9,37291.0,95.1302,95.1676,95.1116,95.1209,37291.0
2020-01-13 14:00:00,101.91,102.0,101.89,101.98,47149.0,95.1302,95.2142,95.1116,95.1956,47149.0
2020-01-13 14:10:00,101.98,102.0,101.95,102.0,26929.0,95.1956,95.2142,95.1676,95.2142,26929.0
2020-01-13 14:20:00,102.0,102.14,101.99,102.1,105919.0,95.2142,95.3449,95.2049,95.3076,105919.0
2020-01-13 14:30:00,102.09,102.16,102.06,102.09,49389.0,95.2983,95.3636,95.2702,95.2983,49389.0
2020-01-13 14:40:00,102.1,102.16,102.04,102.08,63531.0,95.3076,95.3636,95.2516,95.2889,63531.0
2020-01-13 14:50:00,102.08,102.14,102.07,102.11,27851.0,95.2889,95.3449,95.2796,95.3169,27851.0
2020-01-13 15:00:00,102.11,102.11,101.53,102.08,90903.0,95.3169,95.3169,94.7755,95.2889,90903.0
2020-01-13 15:10:00,102.07,102.1,102.02,102.1,30753.0,95.2796,95.3076,95.2329,95.3076,30753.0
2020-01-13 15:20:00,102.1,102.14,102.01,102.05,37649.0,95.3076,95.3449,95.2236,95.2609,37649.0
2020-01-13 15:30:00,102.05,102.22,102.04,102.2,80221.0,95.2609,95.4196,95.2516,95.4009,80221.0
2020-01-13 15:40:00,102.19,102.21,102.16,102.18,65503.0,95.3916,95.4103,95.3636,95.3823,65503.0
2020-01-13 15:50:00,102.19,102.34,102.16,102.18,324508.0,95.3916,95.5316,95.3636,95.3823,324508.0
2020-01-14 09:30:00,102.45,102.82,102.35,102.78,217169.0,95.6343,95.9797,95.541,95.9424,217169.0
2020-01-14 09:40:00,102.74,102.81,102.58,102.62,47195.0,95.905,95.9704,95.7557,95.793,47195.0
2020-01-14 09:50:00,102.62,102.89,102.53,102.83,99590.0,95.793,96.045,95.709,95.989,99590.0
2020-01-14 10:00:00,102.83,102.99,102.66,102.83,84901.0,95.989,96.1384,95.8303,95.989,84901.0
2020-01-14 10:10:00,102.84,103.04,102.77,102.97,111229.0,95.9984,96.1851,95.933,96.1197,111229.0
2020-01-14 10:20:00,102.96,103.12,102.91,103.12,59531.0,96.1104,96.2597,96.0637,96.2597,59531.0
2020-01-14 10:30:00,103.12,103.31,103.1,103.28,109221.0,96.2597,96.4371,96.2411,96.4091,109221.0
2020-01-14 10:40:00,103.3,103.37,103.24,103.37,85390.0,96.4278,96.4931,96.3717,96.4931,85390.0
2020-01-14 10:50:00,103.36,103.36,103.07,103.11,115570.0,96.4838,96.4838,96.2131,96.2504,115570.0
2020-01-14 11:00:00,103.1,103.19,103.07,103.15,53201.0,96.2411,96.3251,96.2131,96.2877,53201.0
2020-01-14 11:10:00,103.13,103.21,103.07,103.16,74273.0,96.2691,96.3437,96.2131,96.2971,74273.0
2020-01-14 11:20:00,103.17,103.19,103.04,103.11,55197.0,96.3064,96.3251,96.1851,96.2504,55197.0
2020-01-14 11:30:00,103.12,103.17,103.1,103.17,45679.0,96.2597,96.3064,96.2411,96.3064,45679.0
2020-01-14 11:40:00,103.17,103.24,103.1,103.23,67029.0,96.3064,96.3717,96.2411,96.3624,67029.0
2020-01-14 11:50:00,103.22,103.3,103.21,103.25,64245.0,96.3531,96.4278,96.3437,96.3811,64245.0
2020-01-14 12:00:00,103.26,103.37,103.25,103.32,40124.0,96.3904,96.4931,96.3811,96.4464,40124.0
2020-01-14 12:10:00,103.31,103.36,103.3,103.35,52800.0,96.4371,96.4838,96.4278,96.4744,52800.0
2020-01-14 12:20:00,103.35,103.44,103.35,103.42,55168.0,96.4744,96.5584,96.4744,96.5398,55168.0
2020-01-14 12:30:00,103.42,103.49,103.4,103.43,48450.0,96.5398,96.6051,96.5211,96.5491,48450.0
2020-01-14 12:40:00,103.43,103.45,103.38,103.45,44179.0,96.5491,96.5678,96.5024,96.5678,44179.0
2020-01-14 12:50:00,103.45,103.55,103.43,103.55,77372.0,96.5678,96.6611,96.5491,96.6611,77372.0
2020-01-14 13:00:00,103.55,103.61,103.5,103.51,56619.0,96.6611,96.7171,96.6145,96.6238,56619.0
2020-01-14 13:10:00,103.5,103.6,103.46,103.59,66251.0,96.6145,96.7078,96.5771,96.6985,66251.0
2020-01-14 13:20:00,103.6,103.89,103.6,103.78,135505.0,96.7078,96.9785,96.7078,96.8758,135505.0
2020-01-14 13:30:00,103.78,103.8,103.37,103.6,120071.0,96.8758,96.8945,96.4931,96.7078,120071.0
2020-01-14 13:40:00,103.61,103.66,103.23,103.28,70489.0,96.7171,96.7638,96.3624,96.4091,70489.0
2020-01-14 13:50:00,103.29,103.34,103.15,103.19,74390.0,96.4184,96.4651,96.2877,96.3251,74390.0
2020-01-14 14:00:00,103.18,103.25,103.06,103.07,102718.0,96.3157,96.3811,96.2037,96.2131,102718.0
2020-01-14 14:10:00,103.08,103.12,102.97,103.06,85481.0,96.2224,96.2597,96.1197,96.2037,85481.0
2020-01-14 14:20:00,103.05,103.28,103.0,103.27,52916.0,96.1944,96.4091,96.1477,96.3998,52916.0
2020-01-14 14:30:00,103.27,103.39,103.19,103.39,58122.0,96.3998,96.5118,96.3251,96.5118,58122.0
2020-01-14 14:40:00,103.39,103.42,103.31,103.39,49187.0,96.5118,96.5398,96.4371,96.5118,49187.0
2020-01-14 14:50:00,103.39,103.4,103.25,103.31,57007.0,96.5118,96.5211,96.3811,96.4371,57007.0
2020-01-14 15:00:00,103.31,103.38,103.24,103.27,60166.0,96.4371,96.5024,96.3717,96.3998,60166.0
2020-01-14 15:10:00,103.27,103.29,103.09,103.1,66235.0,96.3998,96.4184,96.2317,96.2411,66235.0
2020-01-14 15:20:00,103.09,103.15,102.95,103.01,85619.0,96.2317,96.2877,96.101,96.157,85619.0
2020-01-14 15:30:00,103.0,103.15,102.98,103.01,94625.0,96.1477,96.2877,96.129,96.157,94625.0
2020-01-14 15:40:00,103.02,103.09,102.99,103.02,104969.0,96.1664,96.2317,96.1384,96.1664,104969.0
2020-01-14 15:50:00,103.01,103.03,102.83,102.9,333395.0,96.157,96.1757,95.989,96.0544,333395.0
2020-01-15 09:30:00,103.25,103.7,103.05,103.05,205265.0,96.3811,96.8011,96.1944,96.1944,205265.0
2020-01-15 09:40:00,103.06,103.11,102.8,102.87,66374.0,96.2037,96.2504,95.961,96.0264,66374.0
2020-01-15 09:50:00,102.92,102.92,102.72,102.83,178008.0,96.073,96.073,95.8863,95.989,178008.0
2020-01-15 10:00:00,102.84,103.04,102.83,102.85,188238.0,95.9984,96.1851,95.989,96.0077,188238.0
2020-01-15 10:10:00,102.84,103.09,102.78,103.07,98888.0,95.9984,96.2317,95.9424,96.2131,98888.0
2020-01-15 10:20:00,103.06,103.06,102.84,102.87,69962.0,96.2037,96.2037,95.9984,96.0264,69962.0
2020-01-15 10:30:00,102.87,102.99,102.83,102.93,87095.0,96.0264,96.1384,95.989,96.0824,87095.0
2020-01-15 10:40:00,102.92,102.96,102.87,102.88,26074.0,96.073,96.1104,96.0264,96.0357,26074.0
2020-01-15 10:50:00,102.88,102.98,102.84,102.96,83382.0,96.0357,96.129,95.9984,96.1104,83382.0
2020-01-15 11:00:00,102.97,103.08,102.95,102.95,82878.0,96.1197,96.2224,96.101,96.101,82878.0
2020-01-15 11:10:00,102.95,102.98,102.83,102.95,29199.0,96.101,96.129,95.989,96.101,29199.0
2020-01-15 11:20:00,102.95,103.04,102.85,102.89,49233.0,96.101,96.1851,96.0077,96.045,49233.0
2020-01-15 11:30:00,102.91,103.01,102.89,102.94,38162.0,96.0637,96.157,96.045,96.0917,38162.0
2020-01-15 11:40:00,102.93,102.93,102.82,102.84,33405.0,96.0824,96.0824,95.9797,95.9984,33405.0
2020-01-15 11:50:00,102.84,102.86,102.71,102.77,34721.0,95.9984,96.017,95.877,95.933,34721.0
2020-01-15 12:00:00,102.76,102.86,102.76,102.8,53464.0,95.9237,96.017,95.9237,95.961,53464.0
2020-01-15 12:10:00,102.8,102.87,102.75,102.78,22175.0,95.961,96.0264,95.9143,95.9424,22175.0
2020-01-15 12:20:00,102.78,102.81,102.72,102.76,25839.0,95.9424,95.9704,95.8863,95.9237,25839.0
2020-01-15 12:30:00,102.76,102.85,102.72,102.83,17372.0,95.9237,96.0077,95.8863,95.989,17372.0
2020-01-15 12:40:00,102.83,102.84,102.77,102.77,20872.0,95.989,95.9984,95.933,95.933,20872.0
2020-01-15 12:50:00,102.76,102.85,102.71,102.82,40219.0,95.9237,96.0077,95.877,95.9797,40219.0
2020-01-15 13:00:00,102.81,102.86,102.68,102.69,45831.0,95.9704,96.017,95.849,95.8583,45831.0
2020-01-15 13:10:00,102.69,102.82,102.65,102.8,59348.0,95.8583,95.9797,95.821,95.961,59348.0
2020-01-15 13:20:00,102.8,102.81,102.71,102.75,26694.0,95.961,95.9704,95.877,95.9143,26694.0
2020-01-15 13:30:00,102.77,102.81,102.67,102.79,30279.0,95.933,95.9704,95.8397,95.9517,30279.0
2020-01-15 13:40:00,102.79,102.82,102.71,102.74,25895.0,95.9517,95.9797,95.877,95.905,25895.0
2020-01-15 13:50:00,102.74,102.82,102.7,102.82,35545.0,95.905,95.9797,95.8677,95.9797,35545.0
2020-01-15 14:00:00,102.81,102.86,102.78,102.86,63203.0,95.9704,96.017,95.9424,96.017,63203.0
2020-01-15 14:10:00,102.86,103.01,102.85,103.01,23615.0,96.017,96.157,96.0077,96.157,23615.0
2020-01-15 14:20:00,103.01,103.06,102.97,103.05,26134.0,96.157,96.2037,96.1197,96.1944,26134.0
2020-01-15 14:30:00,103.04,103.07,102.98,103.01,40655.0,96.1851,96.2131,96.129,96.157,40655.0
2020-01-15 14:40:00,103.01,103.01,102.86,102.87,42108.0,96.157,96.157,96.017,96.0264,42108.0
2020-01-15 14:50:00,102.88,102.93,102.79,102.81,35357.0,96.0357,96.0824,95.9517,95.9704,35357.0
2020-01-15 15:00:00,102.82,102.84,102.63,102.64,38124.0,95.9797,95.9984,95.8023,95.8117,38124.0
2020-01-15 15:10:00,102.64,102.73,102.63,102.69,26028.0,95.8117,95.8957,95.8023,95.8583,26028.0
2020-01-15 15:20:00,102.68,102.71,102.54,102.58,52616.0,95.849,95.877,95.7183,95.7557,52616.0
2020-01-15 15:30:00,102.58,102.65,102.47,102.63,98293.0,95.7557,95.821,95.653,95.8023,98293.0
2020-01-15 15:40:00,102.63,102.69,102.51,102.63,122959.0,95.8023,95.8583,95.6903,95.8023,122959.0
2020-01-15 15:50:00,102.64,102.81,102.63,102.78,267394.0,95.8117,95.9704,95.8023,95.9424,267394.0
2020-01-16 09:30:00,102.88,103.33,102.85,103.21,213949.0,96.0357,96.4558,96.0077,96.3437,213949.0
2020-01-16 09:40:00,103.24,103.26,102.87,103.14,83948.0,96.3717,96.3904,96.0264,96.2784,83948.0
2020-01-16 09:50:00,103.12,103.39,103.1,103.37,104803.0,96.2597,96.5118,96.2411,96.4931,104803.0
2020-01-16 10:00:00,103.34,103.46,103.22,103.45,147188.0,96.4651,96.5771,96.3531,96.5678,147188.0
2020-01-16 10:10:00,103.47,103.57,103.39,103.43,80572.0,96.5864,96.6798,96.5118,96.5491,80572.0
2020-01-16 10:20:00,103.42,103.46,103.27,103.34,50592.0,96.5398,96.5771,96.3998,96.4651,50592.0
2020-01-16 10:30:00,103.33,103.34,103.19,103.26,76747.0,96.4558,96.4651,96.3251,96.3904,76747.0
2020-01-16 10:40:00,103.26,103.32,103.23,103.27,43609.0,96.3904,96.4464,96.3624,96.3998,43609.0
2020-01-16 10:50:00,103.25,103.39,103.25,103.34,43751.0,96.3811,96.5118,96.3811,96.4651,43751.0
2020-01-16 11:00:00,103.34,103.34,103.24,103.27,44993.0,96.4651,96.4651,96.3717,96.3998,44993.0
2020-01-16 11:10:00,103.28,103.28,103.18,103.26,57672.0,96.4091,96.4091,96.3157,96.3904,57672.0
2020-01-16 11:20:00,103.26,103.43,103.25,103.43,40452.0,96.3904,96.5491,96.3811,96.5491,40452.0
2020-01-16 11:30:00,103.42,103.48,103.41,103.48,34034.0,96.5398,96.5958,96.5304,96.5958,34034.0
2020-01-16 11:40:00,103.48,103.48,103.28,103.33,45515.0,96.5958,96.5958,96.4091,96.4558,45515.0
2020-01-16 11:50:00,103.34,103.37,103.31,103.34,32308.0,96.4651,96.4931,96.4371,96.4651,32308.0
2020-01-16 12:00:00,103.34,103.36,103.31,103.35,24993.0,96.4651,96.4838,96.4371,96.4744,24993.0
2020-01-16 12:10:00,103.35,103.36,103.3,103.34,23581.0,96.4744,96.4838,96.4278,96.4651,23581.0
2020-01-16 12:20:00,103.33,103.39,103.33,103.39,23687.0,96.4558,96.5118,96.4558,96.5118,23687.0
2020-01-16 12:30:00,103.39,103.5,103.38,103.48,57268.0,96.5118,96.6145,96.5024,96.5958,57268.0
2020-01-16 12:40:00,103.48,103.52,103.4,103.46,80035.0,96.5958,96.6331,96.5211,96.5771,80035.0
2020-01-16 12:50:00,103.46,103.46,103.37,103.4,60358.0,96.5771,96.5771,96.4931,96.5211,60358.0
2020-01-16 13:00:00,103.4,103.46,103.37,103.41,36538.0,96.5211,96.5771,96.4931,96.5304,36538.0
2020-01-16 13:10:00,103.41,103.41,103.34,103.38,36829.0,96.5304,96.5304,96.4651,96.5024,36829.0
2020-01-16 13:20:00,103.38,103.47,103.31,103.32,59136.0,96.5024,96.5864,96.4371,96.4464,59136.0
2020-01-16 13:30:00,103.32,103.34,103.27,103.27,29701.0,96.4464,96.4651,96.3998,96.3998,29701.0
2020-01-16 13:40:00,103.28,103.28,103.16,103.27,137417.0,96.4091,96.4091,96.2971,96.3998,137417.0
2020-01-16 13:50:00,103.22,103.36,103.18,103.36,43458.0,96.3531,96.4838,96.3157,96.4838,43458.0
2020-01-16 14:00:00,103.36,103.38,103.27,103.28,55218.0,96.4838,96.5024,96.3998,96.4091,55218.0
2020-01-16 14:10:00,103.28,103.37,103.19,103.2,72791.0,96.4091,96.4931,96.3251,96.3344,72791.0
2020-01-16 14:20:00,103.2,103.29,103.18,103.29,50762.0,96.3344,96.4184,96.3157,96.4184,50762.0
2020-01-16 14:30:00,103.29,103.31,103.18,103.24,59779.0,96.4184,96.4371,96.3157,96.3717,59779.0
2020-01-16 14:40:00,103.25,103.31,103.2,103.21,57811.0,96.3811,96.4371,96.3344,96.3437,57811.0
2020-01-16 14:50:00,103.22,103.31,103.21,103.25,49509.0,96.3531,96.4371,96.3437,96.3811,49509.0
2020-01-16 15:00:00,103.24,103.33,103.23,103.32,37883.0,96.3717,96.4558,96.3624,96.4464,37883.0
2020-01-16 15:10:00,103.32,103.47,103.3,103.47,112682.0,96.4464,96.5864,96.4278,96.5864,112682.0
2020-01-16 15:20:00,103.46,103.47,103.33,103.38,63883.0,96.5771,96.5864,96.4558,96.5024,63883.0
2020-01-16 15:30:00,103.38,103.42,103.32,103.39,127831.0,96.5024,96.5398,96.4464,96.5118,127831.0
2020-01-16 15:40:00,103.39,103.41,103.3,103.37,132935.0,96.5118,96.5304,96.4278,96.4931,132935.0
2020-01-16 15:50:00,103.37,103.48,103.26,103.36,355511.0,96.4931,96.5958,96.3904,96.4838,355511.0
2020-01-17 09:30:00,103.43,103.96,103.43,103.77,737634.0,96.5491,97.0438,96.5491,96.8665,737634.0
2020-01-17 09:40:00,103.78,103.82,103.34,103.81,91053.0,96.8758,96.9132,96.4651,96.9038,91053.0
2020-01-17 09:50:00,103.83,104.23,103.78,104.11,160985.0,96.9225,97.2959,96.8758,97.1839,160985.0
2020-01-17 10:00:00,104.09,104.22,103.98,104.22,80229.0,97.1652,97.2866,97.0625,97.2866,80229.0
2020-01-17 10:10:00,104.22,104.24,104.03,104.2,70122.0,97.2866,97.3052,97.1092,97.2679,70122.0
2020-01-17 10:20:00,104.18,104.38,104.18,104.31,66538.0,97.2492,97.4359,97.2492,97.3706,66538.0
2020-01-17 10:30:00,104.31,104.44,104.18,104.22,60793.0,97.3706,97.4919,97.2492,97.2866,60793.0
2020-01-17 10:40:00,104.22,104.48,104.22,104.48,71784.0,97.2866,97.5293,97.2866,97.5293,71784.0
2020-01-17 10:50:00,104.48,104.5,104.32,104.42,65153.0,97.5293,97.5479,97.3799,97.4732,65153.0
2020-01-17 11:00:00,104.41,104.42,104.25,104.26,54316.0,97.4639,97.4732,97.3146,97.3239,54316.0
2020-01-17 11:10:00,104.25,104.28,104.08,104.1,85580.0,97.3146,97.3426,97.1559,97.1745,85580.0
2020-01-17 11:20:00,104.08,104.09,103.94,104.06,104933.0,97.1559,97.1652,97.0252,97.1372,104933.0
2020-01-17 11:30:00,104.07,104.11,103.82,103.82,73637.0,97.1465,97.1839,96.9132,96.9132,73637.0
2020-01-17 11:40:00,103.83,103.94,103.76,103.93,36616.0,96.9225,97.0252,96.8572,97.0158,36616.0
2020-01-17 11:50:00,103.93,104.02,103.92,103.98,65953.0,97.0158,97.0999,97.0065,97.0625,65953.0
2020-01-17 12:00:00,103.99,104.05,103.89,104.01,62631.0,97.0719,97.1279,96.9785,97.0905,62631.0
2020-01-17 12:10:00,104.01,104.05,103.94,104.02,39791.0,97.0905,97.1279,97.0252,97.0999,39791.0
2020-01-17 12:20:00,104.01,104.05,103.8,103.81,53130.0,97.0905,97.1279,96.8945,96.9038,53130.0
2020-01-17 12:30:00,103.81,103.96,103.8,103.85,61449.0,96.9038,97.0438,96.8945,96.9412,61449.0
2020-01-17 12:40:00,103.85,104.0,103.84,103.99,43686.0,96.9412,97.0812,96.9318,97.0719,43686.0
2020-01-17 12:50:00,103.98,104.03,103.91,103.98,30778.0,97.0625,97.1092,96.9972,97.0625,30778.0
2020-01-17 13:00:00,103.98,104.1,103.95,104.06,41895.0,97.0625,97.1745,97.0345,97.1372,41895.0
2020-01-17 13:10:00,104.07,104.17,103.97,104.15,73301.0,97.1465,97.2399,97.0532,97.2212,73301.0
2020-01-17 13:20:00,104.16,104.17,104.02,104.06,39493.0,97.2305,97.2399,97.0999,97.1372,39493.0
2020-01-17 13:30:00,104.06,104.07,103.98,104.0,50457.0,97.1372,97.1465,97.0625,97.0812,50457.0
2020-01-17 13:40:00,104.01,104.14,104.0,104.1,35973.0,97.0905,97.2119,97.0812,97.1745,35973.0
2020-01-17 13:50:00,104.09,104.15,104.04,104.14,33285.0,97.1652,97.2212,97.1185,97.2119,33285.0
2020-01-17 14:00:00,104.14,104.24,104.1,104.24,49609.0,97.2119,97.3052,97.1745,97.3052,49609.0
2020-01-17 14:10:00,104.24,104.33,104.21,104.25,74607.0,97.3052,97.3892,97.2772,97.3146,74607.0
2020-01-17 14:20:00,104.25,104.3,104.16,104.27,85705.0,97.3146,97.3612,97.2305,97.3332,85705.0
2020-01-17 14:30:00,104.28,104.44,104.23,104.24,62614.0,97.3426,97.4919,97.2959,97.3052,62614.0
2020-01-17 14:40:00,104.24,104.33,104.22,104.26,92330.0,97.3052,97.3892,97.2866,97.3239,92330.0
2020-01-17 14:50:00,104.26,104.45,104.22,104.43,74599.0,97.3239,97.5013,97.2866,97.4826,74599.0
2020-01-17 15:00:00,104.43,104.44,104.28,104.34,68938.0,97.4826,97.4919,97.3426,97.3986,68938.0
2020-01-17 15:10:00,104.34,104.39,104.24,104.29,100318.0,97.3986,97.4452,97.3052,97.3519,100318.0
2020-01-17 15:20:00,104.29,104.38,104.29,104.35,87824.0,97.3519,97.4359,97.3519,97.4079,87824.0
2020-01-17 15:30:00,104.35,104.48,104.35,104.39,119933.0,97.4079,97.5293,97.4079,97.4452,119933.0
2020-01-17 15:40:00,104.39,104.47,104.38,104.44,158656.0,97.4452,97.5199,97.4359,97.4919,158656.0
2020-01-17 15:50:00,104.43,104.55,104.38,104.51,474893.0,97.4826,97.5946,97.4359,97.5573,474893.0
2020-01-21 09:30:00,104.25,104.44,103.9,104.07,321026.0,97.3146,97.4919,96.9878,97.1465,321026.0
2020-01-21 09:40:00,104.08,104.15,103.88,104.08,108040.0,97.1559,97.2212,96.9692,97.1559,108040.0
2020-01-21 09:50:00,104.09,104.22,103.87,103.9,128224.0,97.1652,97.2866,96.9598,96.9878,128224.0
2020-01-21 10:00:00,103.87,104.1,103.81,104.1,174565.0,96.9598,97.1745,96.9038,97.1745,174565.0
2020-01-21 10:10:00,104.09,104.28,103.95,103.96,75886.0,97.1652,97.3426,97.0345,97.0438,75886.0
2020-01-21 10:20:00,103.97,104.04,103.92,103.96,86879.0,97.0532,97.1185,97.0065,97.0438,86879.0
2020-01-21 10:30:00,103.94,104.05,103.91,103.96,64778.0,97.0252,97.1279,96.9972,97.0438,64778.0
2020-01-21 10:40:00,103.96,104.13,103.96,103.98,60505.0,97.0438,97.2025,97.0438,97.0625,60505.0
2020-01-21 10:50:00,103.96,104.02,103.87,104.01,85130.0,97.0438,97.0999,96.9598,97.0905,85130.0
2020-01-21 11:00:00,104.02,104.27,103.97,104.21,118593.0,97.0999,97.3332,97.0532,97.2772,118593.0
2020-01-21 11:10:00,104.21,104.31,104.15,104.31,40718.0,97.2772,97.3706,97.2212,97.3706,40718.0
2020-01-21 11:20:00,104.31,104.33,104.23,104.26,60772.0,97.3706,97.3892,97.2959,97.3239,60772.0
2020-01-21 11:30:00,104.25,104.34,104.19,104.26,44222.0,97.3146,97.3986,97.2585,97.3239,44222.0
2020-01-21 11:40:00,104.26,104.4,104.25,104.39,55217.0,97.3239,97.4546,97.3146,97.4452,55217.0
2020-01-21 11:50:00,104.39,104.46,104.34,104.41,50161.0,97.4452,97.5106,97.3986,97.4639,50161.0
2020-01-21 12:00:00,104.41,104.49,104.39,104.45,38688.0,97.4639,97.5386,97.4452,97.5013,38688.0
2020-01-21 12:10:00,104.45,104.62,104.43,104.53,77316.0,97.5013,97.6599,97.4826,97.5759,77316.0
2020-01-21 12:20:00,104.52,104.62,104.51,104.61,30953.0,97.5666,97.6599,97.5573,97.6506,30953.0
2020-01-21 12:30:00,104.6,104.64,104.57,104.58,38718.0,97.6413,97.6786,97.6133,97.6226,38718.0
2020-01-21 12:40:00,104.58,104.59,104.5,104.57,36869.0,97.6226,97.6319,97.5479,97.6133,36869.0
2020-01-21 12:50:00,104.56,104.57,104.48,104.49,35177.0,97.6039,97.6133,97.5293,97.5386,35177.0
2020-01-21 13:00:00,104.49,104.5,104.43,104.46,30084.0,97.5386,97.5479,97.4826,97.5106,30084.0
2020-01-21 13:10:00,104.46,104.56,104.41,104.45,51933.0,97.5106,97.6039,97.4639,97.5013,51933.0
2020-01-21 13:20:00,104.44,104.45,104.34,104.42,39197.0,97.4919,97.5013,97.3986,97.4732,39197.0
2020-01-21 13:30:00,104.42,104.46,104.29,104.3,34521.0,97.4732,97.5106,97.3519,97.3612,34521.0
2020-01-21 13:40:00,104.3,104.45,104.27,104.42,50916.0,97.3612,97.5013,97.3332,97.4732,50916.0
2020-01-21 13:50:00,104.42,104.45,104.18,104.2,62692.0,97.4732,97.5013,97.2492,97.2679,62692.0
2020-01-21 14:00:00,104.2,104.38,104.16,104.37,38301.0,97.2679,97.4359,97.2305,97.4266,38301.0
2020-01-21 14:10:00,104.36,104.52,104.36,104.45,36101.0,97.4172,97.5666,97.4172,97.5013,36101.0
2020-01-21 14:20:00,104.46,104.47,104.32,104.4,44852.0,97.5106,97.5199,97.3799,97.4546,44852.0
2020-01-21 14:30:00,104.41,104.47,104.33,104.34,44174.0,97.4639,97.5199,97.3892,97.3986,44174.0
2020-01-21 14:40:00,104.34,104.44,104.28,104.32,58685.0,97.3986,97.4919,97.3426,97.3799,58685.0
2020-01-21 14:50:00,104.32,104.53,104.3,104.47,37742.0,97.3799,97.5759,97.3612,97.5199,37742.0
2020-01-21 15:00:00,104.48,104.67,104.48,104.63,45601.0,97.5293,97.7066,97.5293,97.6693,45601.0
2020-01-21 15:10:00,104.64,104.69,104.6,104.6,44348.0,97.6786,97.7253,97.6413,97.6413,44348.0
2020-01-21 15:20:00,104.6,104.66,104.53,104.58,59462.0,97.6413,97.6973,97.5759,97.6226,59462.0
2020-01-21 15:30:00,104.59,104.6,104.41,104.47,86029.0,97.6319,97.6413,97.4639,97.5199,86029.0
2020-01-21 15:40:00,104.48,104.52,104.4,104.4,104703.0,97.5293,97.5666,97.4546,97.4546,104703.0
2020-01-21 15:50:00,104.4,104.6,104.35,104.58,304218.0,97.4546,97.6413,97.4079,97.6226,304218.0
2020-01-22 09:30:00,105.0,105.52,104.76,105.44,333285.0,98.0147,98.5001,97.7906,98.4254,333285.0
2020-01-22 09:40:00,105.44,105.62,105.24,105.53,79735.0,98.4254,98.5934,98.2387,98.5094,79735.0
2020-01-22 09:50:00,105.52,105.61,105.33,105.58,49760.0,98.5001,98.5841,98.3227,98.5561,49760.0
2020-01-22 10:00:00,105.58,105.6,105.1,105.13,112310.0,98.5561,98.5747,98.108,98.136,112310.0
2020-01-22 10:10:00,105.12,105.2,104.83,105.01,92204.0,98.1267,98.2014,97.856,98.024,92204.0
2020-01-22 10:20:00,105.05,105.34,105.02,105.16,107993.0,98.0613,98.332,98.0333,98.164,107993.0
2020-01-22 10:30:00,105.16,105.23,105.06,105.15,39416.0,98.164,98.2294,98.0707,98.1547,39416.0
2020-01-22 10:40:00,105.17,105.24,105.1,105.11,53729.0,98.1734,98.2387,98.108,98.1173,53729.0
2020-01-22 10:50:00,105.1,105.22,105.06,105.18,49067.0,98.108,98.22,98.0707,98.1827,49067.0
2020-01-22 11:00:00,105.18,105.24,105.02,105.13,70008.0,98.1827,98.2387,98.0333,98.136,70008.0
2020-01-22 11:10:00,105.13,105.16,105.02,105.08,41886.0,98.136,98.164,98.0333,98.0893,41886.0
2020-01-22 11:20:00,105.07,105.13,105.02,105.05,33144.0,98.08,98.136,98.0333,98.0613,33144.0
2020-01-22 11:30:00,105.05,105.47,105.02,105.42,136923.0,98.0613,98.4534,98.0333,98.4067,136923.0
2020-01-22 11:40:00,105.43,105.43,105.28,105.34,51354.0,98.4161,98.4161,98.276,98.332,51354.0
2020-01-22 11:50:00,105.33,105.38,105.23,105.34,114232.0,98.3227,98.3694,98.2294,98.332,114232.0
2020-01-22 12:00:00,105.36,105.39,105.06,105.08,110629.0,98.3507,98.3787,98.0707,98.0893,110629.0
2020-01-22 12:10:00,105.08,105.13,104.95,104.97,92694.0,98.0893,98.136,97.968,97.9867,92694.0
2020-01-22 12:20:00,104.96,105.08,104.85,105.01,173798.0,97.9773,98.0893,97.8746,98.024,173798.0
2020-01-22 12:30:00,105.01,105.22,104.98,105.21,109791.0,98.024,98.22,97.996,98.2107,109791.0
2020-01-22 12:40:00,105.2,105.23,105.05,105.22,46216.0,98.2014,98.2294,98.0613,98.22,46216.0
2020-01-22 12:50:00,105.22,105.3,105.2,105.2,40694.0,98.22,98.2947,98.2014,98.2014,40694.0
2020-01-22 13:00:00,105.2,105.23,105.15,105.17,25110.0,98.2014,98.2294,98.1547,98.1734,25110.0
2020-01-22 13:10:00,105.18,105.22,105.08,105.21,24813.0,98.1827,98.22,98.0893,98.2107,24813.0
2020-01-22 13:20:00,105.2,105.22,105.13,105.15,32445.0,98.2014,98.22,98.136,98.1547,32445.0
2020-01-22 13:30:00,105.15,105.17,105.07,105.12,50543.0,98.1547,98.1734,98.08,98.1267,50543.0
2020-01-22 13:40:00,105.13,105.13,104.93,104.99,65304.0,98.136,98.136,97.9493,98.0053,65304.0
2020-01-22 13:50:00,104.98,105.11,104.98,105.07,61116.0,97.996,98.1173,97.996,98.08,61116.0
2020-01-22 14:00:00,105.06,105.18,105.03,105.09,55208.0,98.0707,98.1827,98.0427,98.0987,55208.0
2020-01-22 14:10:00,105.09,105.09,104.98,104.98,33515.0,98.0987,98.0987,97.996,97.996,33515.0
2020-01-22 14:20:00,104.97,105.01,104.83,104.94,83753.0,97.9867,98.024,97.856,97.9587,83753.0
2020-01-22 14:30:00,104.93,105.0,104.87,104.99,68734.0,97.9493,98.0147,97.8933,98.0053,68734.0
2020-01-22 14:40:00,104.99,104.99,104.85,104.88,64032.0,98.0053,98.0053,97.8746,97.9026,64032.0
2020-01-22 14:50:00,104.89,104.97,104.85,104.85,30187.0,97.912,97.9867,97.8746,97.8746,30187.0
2020-01-22 15:00:00,104.84,104.91,104.68,104.9,102295.0,97.8653,97.9306,97.7159,97.9213,102295.0
2020-01-22 15:10:00,104.9,104.9,104.62,104.68,58398.0,97.9213,97.9213,97.6599,97.7159,58398.0
2020-01-22 15:20:00,104.67,104.67,104.48,104.49,59765.0,97.7066,97.7066,97.5293,97.5386,59765.0
2020-01-22 15:30:00,104.48,104.63,104.46,104.53,74944.0,97.5293,97.6693,97.5106,97.5759,74944.0
2020-01-22 15:40:00,104.53,104.65,104.48,104.62,79571.0,97.5759,97.6879,97.5293,97.6599,79571.0
2020-01-22 15:50:00,104.62,104.65,104.42,104.49,284686.0,97.6599,97.6879,97.4732,97.5386,284686.0
2020-01-23 09:30:00,104.03,104.37,103.41,103.59,236123.0,97.1092,97.4266,96.5304,96.6985,236123.0
2020-01-23 09:40:00,103.59,103.72,103.38,103.54,88479.0,96.6985,96.8198,96.5024,96.6518,88479.0
2020-01-23 09:50:00,103.53,103.79,103.46,103.73,210165.0,96.6425,96.8852,96.5771,96.8291,210165.0
2020-01-23 10:00:00,103.73,103.95,103.71,103.89,135525.0,96.8291,97.0345,96.8105,96.9785,135525.0
2020-01-23 10:10:00,103.89,104.0,103.75,103.8,58360.0,96.9785,97.0812,96.8478,96.8945,58360.0
2020-01-23 10:20:00,103.79,103.8,103.64,103.65,34800.0,96.8852,96.8945,96.7451,96.7545,34800.0
2020-01-23 10:30:00,103.63,103.85,103.62,103.8,67586.0,96.7358,96.9412,96.7265,96.8945,67586.0
2020-01-23 10:40:00,103.8,103.89,103.68,103.68,52975.0,96.8945,96.9785,96.7825,96.7825,52975.0
2020-01-23 10:50:00,103.69,103.73,103.48,103.52,56251.0,96.7918,96.8291,96.5958,96.6331,56251.0
2020-01-23 11:00:00,103.53,103.57,103.44,103.51,44007.0,96.6425,96.6798,96.5584,96.6238,44007.0
2020-01-23 11:10:00,103.51,103.59,103.38,103.45,47149.0,96.6238,96.6985,96.5024,96.5678,47149.0
2020-01-23 11:20:00,103.45,103.45,103.17,103.25,64588.0,96.5678,96.5678,96.3064,96.3811,64588.0
2020-01-23 11:30:00,103.24,103.36,103.22,103.32,37497.0,96.3717,96.4838,96.3531,96.4464,37497.0
2020-01-23 11:40:00,103.33,103.41,103.17,103.17,51968.0,96.4558,96.5304,96.3064,96.3064,51968.0
2020-01-23 11:50:00,103.17,103.17,102.81,102.92,139707.0,96.3064,96.3064,95.9704,96.073,139707.0
2020-01-23 12:00:00,102.91,102.91,102.64,102.82,71896.0,96.0637,96.0637,95.8117,95.9797,71896.0
2020-01-23 12:10:00,102.82,102.9,102.8,102.8,58007.0,95.9797,96.0544,95.961,95.961,58007.0
2020-01-23 12:20:00,102.79,102.91,102.79,102.9,39846.0,95.9517,96.0637,95.9517,96.0544,39846.0
2020-01-23 12:30:00,102.89,102.95,102.7,102.73,50261.0,96.045,96.101,95.8677,95.8957,50261.0
2020-01-23 12:40:00,102.72,102.76,102.64,102.65,55715.0,95.8863,95.9237,95.8117,95.821,55715.0
2020-01-23 12:50:00,102.67,102.72,102.62,102.68,57207.0,95.8397,95.8863,95.793,95.849,57207.0
2020-01-23 13:00:00,102.68,102.74,102.65,102.74,27827.0,95.849,95.905,95.821,95.905,27827.0
2020-01-23 13:10:00,102.73,102.87,102.73,102.87,61989.0,95.8957,96.0264,95.8957,96.0264,61989.0
2020-01-23 13:20:00,102.9,103.08,102.75,102.95,61312.0,96.0544,96.2224,95.9143,96.101,61312.0
2020-01-23 13:30:00,102.96,103.03,102.9,103.0,81751.0,96.1104,96.1757,96.0544,96.1477,81751.0
2020-01-23 13:40:00,103.0,103.24,103.0,103.23,53163.0,96.1477,96.3717,96.1477,96.3624,53163.0
2020-01-23 13:50:00,103.23,103.34,103.22,103.25,42588.0,96.3624,96.4651,96.3531,96.3811,42588.0
2020-01-23 14:00:00,103.25,103.3,103.18,103.3,38897.0,96.3811,96.4278,96.3157,96.4278,38897.0
2020-01-23 14:10:00,103.29,103.35,103.26,103.32,50121.0,96.4184,96.4744,96.3904,96.4464,50121.0
2020-01-23 14:20:00,103.33,103.42,103.23,103.25,37653.0,96.4558,96.5398,96.3624,96.3811,37653.0
2020-01-23 14:30:00,103.26,103.3,103.09,103.12,33355.0,96.3904,96.4278,96.2317,96.2597,33355.0
2020-01-23 14:40:00,103.12,103.19,103.1,103.14,30376.0,96.2597,96.3251,96.2411,96.2784,30376.0
2020-01-23 14:50:00,103.15,103.22,103.08,103.19,57768.0,96.2877,96.3531,96.2224,96.3251,57768.0
2020-01-23 15:00:00,103.17,103.19,103.01,103.05,50140.0,96.3064,96.3251,96.157,96.1944,50140.0
2020-01-23 15:10:00,103.05,103.09,102.99,103.01,82146.0,96.1944,96.2317,96.1384,96.157,82146.0
2020-01-23 15:20:00,103.01,103.16,102.98,103.11,130278.0,96.157,96.2971,96.129,96.2504,130278.0
2020-01-23 15:30:00,103.11,103.17,103.04,103.04,89057.0,96.2504,96.3064,96.1851,96.1851,89057.0
2020-01-23 15:40:00,103.04,103.15,103.0,103.07,144970.0,96.1851,96.2877,96.1477,96.2131,144970.0
2020-01-23 15:50:00,103.07,103.09,102.81,103.0,656293.0,96.2131,96.2317,95.9704,96.1477,656293.0
2020-01-24 09:30:00,103.59,103.89,103.31,103.37,208217.0,96.6985,96.9785,96.4371,96.4931,208217.0
2020-01-24 09:40:00,103.38,103.48,103.11,103.14,71407.0,96.5024,96.5958,96.2504,96.2784,71407.0
2020-01-24 09:50:00,103.14,103.33,102.96,103.25,85627.0,96.2784,96.4558,96.1104,96.3811,85627.0
2020-01-24 10:00:00,103.25,103.29,103.09,103.21,36492.0,96.3811,96.4184,96.2317,96.3437,36492.0
2020-01-24 10:10:00,103.22,103.33,103.17,103.18,53397.0,96.3531,96.4558,96.3064,96.3157,53397.0
2020-01-24 10:20:00,103.18,103.27,102.89,102.92,61568.0,96.3157,96.3998,96.045,96.073,61568.0
2020-01-24 10:30:00,102.92,103.13,102.91,103.09,29107.0,96.073,96.2691,96.0637,96.2317,29107.0
2020-01-24 10:40:00,103.08,103.1,102.91,102.99,42886.0,96.2224,96.2411,96.0637,96.1384,42886.0
2020-01-24 10:50:00,103.0,103.07,102.94,102.97,27778.0,96.1477,96.2131,96.0917,96.1197,27778.0
2020-01-24 11:00:00,102.95,102.97,102.85,102.88,40457.0,96.101,96.1197,96.0077,96.0357,40457.0
2020-01-24 11:10:00,102.87,102.89,102.55,102.6,67181.0,96.0264,96.045,95.7277,95.7743,67181.0
2020-01-24 11:20:00,102.58,102.65,102.52,102.65,69266.0,95.7557,95.821,95.6996,95.821,69266.0
2020-01-24 11:30:00,102.64,102.66,102.5,102.55,42289.0,95.8117,95.8303,95.681,95.7277,42289.0
2020-01-24 11:40:00,102.55,102.56,102.32,102.35,66605.0,95.7277,95.737,95.513,95.541,66605.0
2020-01-24 11:50:00,102.35,102.39,102.26,102.27,58101.0,95.541,95.5783,95.4569,95.4663,58101.0
2020-01-24 12:00:00,102.26,102.31,102.14,102.18,52853.0,95.4569,95.5036,95.3449,95.3823,52853.0
2020-01-24 12:10:00,102.17,102.29,101.99,102.01,126186.0,95.3729,95.4849,95.2049,95.2236,126186.0
2020-01-24 12:20:00,102.0,102.11,101.97,102.02,123590.0,95.2142,95.3169,95.1862,95.2329,123590.0
2020-01-24 12:30:00,102.02,102.1,101.98,102.09,110589.0,95.2329,95.3076,95.1956,95.2983,110589.0
2020-01-24 12:40:00,102.09,102.19,102.02,102.04,42779.0,95.2983,95.3916,95.2329,95.2516,42779.0
2020-01-24 12:50:00,102.05,102.15,102.03,102.13,34682.0,95.2609,95.3543,95.2422,95.3356,34682.0
2020-01-24 13:00:00,102.13,102.13,101.93,102.07,66128.0,95.3356,95.3356,95.1489,95.2796,66128.0
2020-01-24 13:10:00,102.06,102.07,101.98,102.01,38879.0,95.2702,95.2796,95.1956,95.2236,38879.0
2020-01-24 13:20:00,102.0,102.12,101.91,101.92,52062.0,95.2142,95.3263,95.1302,95.1396,52062.0
2020-01-24 13:30:00,101.91,101.92,101.79,101.9,64904.0,95.1302,95.1396,95.0182,95.1209,64904.0
2020-01-24 13:40:00,101.89,101.95,101.75,101.75,44529.0,95.1116,95.1676,94.9809,94.9809,44529.0
2020-01-24 13:50:00,101.75,101.93,101.71,101.9,50386.0,94.9809,95.1489,94.9435,95.1209,50386.0
2020-01-24 14:00:00,101.89,102.0,101.82,102.0,30926.0,95.1116,95.2142,95.0462,95.2142,30926.0
2020-01-24 14:10:00,101.98,101.99,101.82,101.83,26429.0,95.1956,95.2049,95.0462,95.0556,26429.0
2020-01-24 14:20:00,101.82,101.86,101.66,101.73,67221.0,95.0462,95.0836,94.8969,94.9622,67221.0
2020-01-24 14:30:00,101.74,101.89,101.74,101.86,44423.0,94.9715,95.1116,94.9715,95.0836,44423.0
2020-01-24 14:40:00,101.87,101.99,101.71,101.87,62580.0,95.0929,95.2049,94.9435,95.0929,62580.0
2020-01-24 14:50:00,101.87,102.11,101.85,102.08,61122.0,95.0929,95.3169,95.0742,95.2889,61122.0
2020-01-24 15:00:00,102.07,102.19,102.02,102.16,60042.0,95.2796,95.3916,95.2329,95.3636,60042.0
2020-01-24 15:10:00,102.17,102.3,102.14,102.29,33102.0,95.3729,95.4943,95.3449,95.4849,33102.0
2020-01-24 15:20:00,102.27,102.38,102.2,102.2,59081.0,95.4663,95.569,95.4009,95.4009,59081.0
2020-01-24 15:30:00,102.2,102.21,101.96,101.96,74558.0,95.4009,95.4103,95.1769,95.1769,74558.0
2020-01-24 15:40:00,101.98,102.05,101.87,102.02,67762.0,95.1956,95.2609,95.0929,95.2329,67762.0
2020-01-24 15:50:00,102.02,102.12,101.95,102.02,249467.0,95.2329,95.3263,95.1676,95.2329,249467.0
2020-01-27 09:30:00,98.21,99.18,98.01,99.08,743672.0,91.6764,92.5818,91.4897,92.4885,743672.0
2020-01-27 09:40:00,99.09,99.22,98.92,99.14,289752.0,92.4978,92.6192,92.3391,92.5445,289752.0
2020-01-27 09:50:00,99.14,99.56,99.09,99.45,248405.0,92.5445,92.9366,92.4978,92.8339,248405.0
2020-01-27 10:00:00,99.45,99.89,99.29,99.88,331684.0,92.8339,93.2446,92.6845,93.2353,331684.0
2020-01-27 10:10:00,99.89,99.9,99.58,99.73,160737.0,93.2446,93.2539,92.9552,93.0953,160737.0
2020-01-27 10:20:00,99.72,100.01,99.71,99.87,89134.0,93.0859,93.3566,93.0766,93.2259,89134.0
2020-01-27 10:30:00,99.88,99.95,99.73,99.82,118268.0,93.2353,93.3006,93.0953,93.1793,118268.0
2020-01-27 10:40:00,99.85,99.87,99.75,99.79,149803.0,93.2073,93.2259,93.1139,93.1513,149803.0
2020-01-27 10:50:00,99.79,99.93,99.55,99.92,94178.0,93.1513,93.282,92.9272,93.2726,94178.0
2020-01-27 11:00:00,99.91,100.16,99.87,100.09,79032.0,93.2633,93.4967,93.2259,93.4313,79032.0
2020-01-27 11:10:00,100.08,100.09,99.95,100.0,64530.0,93.422,93.4313,93.3006,93.3473,64530.0
2020-01-27 11:20:00,100.0,100.24,99.99,100.12,79514.0,93.3473,93.5713,93.338,93.4593,79514.0
2020-01-27 11:30:00,100.12,100.26,99.93,100.23,74373.0,93.4593,93.59,93.282,93.562,74373.0
2020-01-27 11:40:00,100.23,100.23,100.03,100.03,54074.0,93.562,93.562,93.3753,93.3753,54074.0
2020-01-27 11:50:00,100.0,100.17,99.91,100.08,75628.0,93.3473,93.506,93.2633,93.422,75628.0
2020-01-27 12:00:00,100.07,100.26,100.06,100.19,58022.0,93.4126,93.59,93.4033,93.5247,58022.0
2020-01-27 12:10:00,100.19,100.41,100.19,100.34,187507.0,93.5247,93.73,93.5247,93.6647,187507.0
2020-01-27 12:20:00,100.35,100.5,100.34,100.4,60421.0,93.674,93.814,93.6647,93.7207,60421.0
2020-01-27 12:30:00,100.41,100.56,100.4,100.44,79623.0,93.73,93.87,93.7207,93.758,79623.0
2020-01-27 12:40:00,100.43,100.66,100.42,100.62,58900.0,93.7487,93.9634,93.7394,93.926,58900.0
2020-01-27 12:50:00,100.61,100.71,100.44,100.51,65765.0,93.9167,94.0101,93.758,93.8234,65765.0
2020-01-27 13:00:00,100.5,100.55,100.43,100.44,40730.0,93.814,93.8607,93.7487,93.758,40730.0
2020-01-27 13:10:00,100.45,100.54,100.4,100.53,46378.0,93.7674,93.8514,93.7207,93.842,46378.0
2020-01-27 13:20:00,100.54,100.62,100.4,100.41,38090.0,93.8514,93.926,93.7207,93.73,38090.0
2020-01-27 13:30:00,100.4,100.4,100.24,100.26,34742.0,93.7207,93.7207,93.5713,93.59,34742.0
2020-01-27 13:40:00,100.27,100.27,100.16,100.2,105039.0,93.5993,93.5993,93.4967,93.534,105039.0
2020-01-27 13:50:00,100.21,100.21,100.05,100.06,59524.0,93.5433,93.5433,93.394,93.4033,59524.0
2020-01-27 14:00:00,100.06,100.07,99.94,100.02,73470.0,93.4033,93.4126,93.2913,93.366,73470.0
2020-01-27 14:10:00,100.03,100.19,100.02,100.15,59994.0,93.3753,93.5247,93.366,93.4873,59994.0
2020-01-27 14:20:00,100.15,100.27,100.03,100.27,74225.0,93.4873,93.5993,93.3753,93.5993,74225.0
2020-01-27 14:30:00,100.26,100.36,100.23,100.32,70715.0,93.59,93.6833,93.562,93.646,70715.0
2020-01-27 14:40:00,100.31,100.38,100.26,100.29,77233.0,93.6367,93.702,93.59,93.618,77233.0
2020-01-27 14:50:00,100.28,100.35,100.21,100.33,96513.0,93.6087,93.674,93.5433,93.6553,96513.0
2020-01-27 15:00:00,100.32,100.4,100.17,100.22,214902.0,93.646,93.7207,93.506,93.5527,214902.0
2020-01-27 15:10:00,100.21,100.24,100.04,100.22,45816.0,93.5433,93.5713,93.3846,93.5527,45816.0
2020-01-27 15:20:00,100.21,100.27,100.03,100.06,94490.0,93.5433,93.5993,93.3753,93.4033,94490.0
2020-01-27 15:30:00,100.05,100.09,99.89,100.03,139913.0,93.394,93.4313,93.2446,93.3753,139913.0
2020-01-27 15:40:00,100.04,100.13,99.97,100.08,221255.0,93.3846,93.4686,93.3193,93.422,221255.0
2020-01-27 15:50:00,100.08,100.28,99.97,100.22,987389.0,93.422,93.6087,93.3193,93.5527,987389.0
2020-01-28 09:30:00,100.34,100.64,99.84,99.85,317034.0,93.6647,93.9447,93.1979,93.2073,317034.0
2020-01-28 09:40:00,99.86,99.9,99.52,99.73,180806.0,93.2166,93.2539,92.8992,93.0953,180806.0
2020-01-28 09:50:00,99.74,99.97,99.56,99.65,129149.0,93.1046,93.3193,92.9366,93.0206,129149.0
2020-01-28 10:00:00,99.67,100.01,99.65,100.0,145266.0,93.0392,93.3566,93.0206,93.3473,145266.0
2020-01-28 10:10:00,99.98,100.23,99.92,100.2,74002.0,93.3286,93.562,93.2726,93.534,74002.0
2020-01-28 10:20:00,100.22,100.45,100.07,100.38,89187.0,93.5527,93.7674,93.4126,93.702,89187.0
2020-01-28 10:30:00,100.39,100.55,100.35,100.46,54456.0,93.7114,93.8607,93.674,93.7767,54456.0
2020-01-28 10:40:00,100.47,100.72,100.47,100.66,53153.0,93.786,94.0194,93.786,93.9634,53153.0
2020-01-28 10:50:00,100.67,100.77,100.52,100.58,45861.0,93.9727,94.0661,93.8327,93.8887,45861.0
2020-01-28 11:00:00,100.58,100.6,100.37,100.46,50533.0,93.8887,93.9074,93.6927,93.7767,50533.0
2020-01-28 11:10:00,100.47,100.61,100.46,100.5,55828.0,93.786,93.9167,93.7767,93.814,55828.0
2020-01-28 11:20:00,100.5,100.72,100.49,100.68,58104.0,93.814,94.0194,93.8047,93.9821,58104.0
2020-01-28 11:30:00,100.69,100.76,100.62,100.75,41126.0,93.9914,94.0567,93.926,94.0474,41126.0
2020-01-28 11:40:00,100.75,100.79,100.64,100.66,63321.0,94.0474,94.0847,93.9447,93.9634,63321.0
2020-01-28 11:50:00,100.67,100.95,100.67,100.94,59479.0,93.9727,94.2341,93.9727,94.2248,59479.0
2020-01-28 12:00:00,100.96,100.98,100.74,100.8,66530.0,94.2434,94.2621,94.0381,94.0941,66530.0
2020-01-28 12:10:00,100.82,100.84,100.62,100.68,88648.0,94.1127,94.1314,93.926,93.9821,88648.0
2020-01-28 12:20:00,100.68,100.73,100.62,100.67,74564.0,93.9821,94.0287,93.926,93.9727,74564.0
2020-01-28 12:30:00,100.68,100.75,100.6,100.6,72649.0,93.9821,94.0474,93.9074,93.9074,72649.0
2020-01-28 12:40:00,100.6,100.68,100.58,100.61,45961.0,93.9074,93.9821,93.8887,93.9167,45961.0
2020-01-28 12:50:00,100.63,100.75,100.59,100.67,84394.0,93.9354,94.0474,93.898,93.9727,84394.0
2020-01-28 13:00:00,100.67,100.72,100.37,100.39,101358.0,93.9727,94.0194,93.6927,93.7114,101358.0
2020-01-28 13:10:00,100.39,100.5,100.38,100.48,41678.0,93.7114,93.814,93.702,93.7954,41678.0
2020-01-28 13:20:00,100.5,100.65,100.48,100.58,64422.0,93.814,93.9541,93.7954,93.8887,64422.0
2020-01-28 13:30:00,100.59,100.72,100.56,100.69,49588.0,93.898,94.0194,93.87,93.9914,49588.0
2020-01-28 13:40:00,100.69,100.97,100.68,100.95,70687.0,93.9914,94.2528,93.9821,94.2341,70687.0
2020-01-28 13:50:00,100.96,101.02,100.83,100.83,62932.0,94.2434,94.2994,94.1221,94.1221,62932.0
2020-01-28 14:00:00,100.83,100.95,100.82,100.93,38696.0,94.1221,94.2341,94.1127,94.2154,38696.0
2020-01-28 14:10:00,100.92,100.97,100.83,100.96,43999.0,94.2061,94.2528,94.1221,94.2434,43999.0
2020-01-28 14:20:00,100.97,100.97,100.87,100.87,36662.0,94.2528,94.2528,94.1594,94.1594,36662.0
2020-01-28 14:30:00,100.88,101.04,100.87,101.0,44454.0,94.1688,94.3181,94.1594,94.2808,44454.0
2020-01-28 14:40:00,101.01,101.05,100.87,100.87,59700.0,94.2901,94.3274,94.1594,94.1594,59700.0
2020-01-28 14:50:00,100.87,100.87,100.76,100.81,60214.0,94.1594,94.1594,94.0567,94.1034,60214.0
2020-01-28 15:00:00,100.8,100.83,100.55,100.59,76226.0,94.0941,94.1221,93.8607,93.898,76226.0
2020-01-28 15:10:00,100.6,100.63,100.52,100.59,69999.0,93.9074,93.9354,93.8327,93.898,69999.0
2020-01-28 15:20:00,100.58,100.7,100.57,100.69,71734.0,93.8887,94.0007,93.8794,93.9914,71734.0
2020-01-28 15:30:00,100.69,100.78,100.54,100.55,135608.0,93.9914,94.0754,93.8514,93.8607,135608.0
2020-01-28 15:40:00,100.56,100.67,100.53,100.61,110036.0,93.87,93.9727,93.842,93.9167,110036.0
2020-01-28 15:50:00,100.6,100.65,100.4,100.42,308624.0,93.9074,93.9541,93.7207,93.7394,308624.0
2020-01-29 09:30:00,101.07,101.3,100.8,101.0,201879.0,94.3461,94.5608,94.0941,94.2808,201879.0
2020-01-29 09:40:00,101.0,101.01,100.56,100.59,85347.0,94.2808,94.2901,93.87,93.898,85347.0
2020-01-29 09:50:00,100.56,100.65,100.42,100.45,40791.0,93.87,93.9541,93.7394,93.7674,40791.0
2020-01-29 10:00:00,100.43,100.44,100.18,100.27,84812.0,93.7487,93.758,93.5153,93.5993,84812.0
2020-01-29 10:10:00,100.26,100.26,100.02,100.02,71570.0,93.59,93.59,93.366,93.366,71570.0
2020-01-29 10:20:00,100.02,100.13,100.01,100.08,68263.0,93.366,93.4686,93.3566,93.422,68263.0
2020-01-29 10:30:00,100.08,100.1,99.98,100.03,74470.0,93.422,93.4406,93.3286,93.3753,74470.0
2020-01-29 10:40:00,100.05,100.11,99.99,100.08,71158.0,93.394,93.45,93.338,93.422,71158.0
2020-01-29 10:50:00,100.08,100.2,100.06,100.1,126770.0,93.422,93.534,93.4033,93.4406,126770.0
2020-01-29 11:00:00,100.1,100.11,100.03,100.11,56849.0,93.4406,93.45,93.3753,93.45,56849.0
2020-01-29 11:10:00,100.1,100.22,99.99,100.14,176077.0,93.4406,93.5527,93.338,93.478,176077.0
2020-01-29 11:20:00,100.15,100.28,100.08,100.16,50653.0,93.4873,93.6087,93.422,93.4967,50653.0
2020-01-29 11:30:00,100.16,100.23,100.14,100.21,36202.0,93.4967,93.562,93.478,93.5433,36202.0
2020-01-29 11:40:00,100.21,100.21,100.06,100.16,40116.0,93.5433,93.5433,93.4033,93.4967,40116.0
2020-01-29 11:50:00,100.16,100.29,100.14,100.24,39327.0,93.4967,93.618,93.478,93.5713,39327.0
2020-01-29 12:00:00,100.23,100.28,100.15,100.21,131681.0,93.562,93.6087,93.4873,93.5433,131681.0
2020-01-29 12:10:00,100.21,100.34,100.19,100.29,67445.0,93.5433,93.6647,93.5247,93.618,67445.0
2020-01-29 12:20:00,100.29,100.3,100.18,100.2,29391.0,93.618,93.6273,93.5153,93.534,29391.0
2020-01-29 12:30:00,100.23,100.24,100.14,100.14,26774.0,93.562,93.5713,93.478,93.478,26774.0
2020-01-29 12:40:00,100.15,100.23,100.12,100.22,26708.0,93.4873,93.562,93.4593,93.5527,26708.0
2020-01-29 12:50:00,100.22,100.23,100.11,100.14,29133.0,93.5527,93.562,93.45,93.478,29133.0
2020-01-29 13:00:00,100.13,100.2,100.12,100.13,23589.0,93.4686,93.534,93.4593,93.4686,23589.0
2020-01-29 13:10:00,100.14,100.24,100.12,100.23,32138.0,93.478,93.5713,93.4593,93.562,32138.0
2020-01-29 13:20:00,100.23,100.29,100.2,100.25,32672.0,93.562,93.618,93.534,93.5807,32672.0
2020-01-29 13:30:00,100.24,100.36,100.23,100.27,33796.0,93.5713,93.6833,93.562,93.5993,33796.0
2020-01-29 13:40:00,100.28,100.38,100.28,100.38,26782.0,93.6087,93.702,93.6087,93.702,26782.0
2020-01-29 13:50:00,100.37,100.4,100.23,100.27,47371.0,93.6927,93.7207,93.562,93.5993,47371.0
2020-01-29 14:00:00,100.26,100.49,100.2,100.43,123791.0,93.59,93.8047,93.534,93.7487,123791.0
2020-01-29 14:10:00,100.43,100.47,100.37,100.42,34976.0,93.7487,93.786,93.6927,93.7394,34976.0
2020-01-29 14:20:00,100.44,100.51,100.37,100.44,27600.0,93.758,93.8234,93.6927,93.758,27600.0
2020-01-29 14:30:00,100.44,100.56,100.44,100.5,35970.0,93.758,93.87,93.758,93.814,35970.0
2020-01-29 14:40:00,100.5,100.51,100.23,100.34,158417.0,93.814,93.8234,93.562,93.6647,158417.0
2020-01-29 14:50:00,100.33,100.38,100.22,100.33,56455.0,93.6553,93.702,93.5527,93.6553,56455.0
2020-01-29 15:00:00,100.33,100.37,100.14,100.25,84799.0,93.6553,93.6927,93.478,93.5807,84799.0
2020-01-29 15:10:00,100.26,100.26,100.01,100.04,51900.0,93.59,93.59,93.3566,93.3846,51900.0
2020-01-29 15:20:00,100.05,100.15,99.94,100.08,66674.0,93.394,93.4873,93.2913,93.422,66674.0
2020-01-29 15:30:00,100.08,100.2,100.05,100.09,83452.0,93.422,93.534,93.394,93.4313,83452.0
2020-01-29 15:40:00,100.1,100.1,99.9,99.92,117367.0,93.4406,93.4406,93.2539,93.2726,117367.0
2020-01-29 15:50:00,99.91,99.97,99.17,99.84,576405.0,93.2633,93.3193,92.5725,93.1979,576405.0
2020-01-30 09:30:00,99.02,99.75,99.01,99.6,225526.0,92.4325,93.1139,92.4232,92.9739,225526.0
2020-01-30 09:40:00,99.61,99.66,99.15,99.33,87461.0,92.9832,93.0299,92.5538,92.7219,87461.0
2020-01-30 09:50:00,99.32,99.32,99.0,99.06,96488.0,92.7125,92.7125,92.4138,92.4698,96488.0
2020-01-30 10:00:00,99.05,99.3,98.95,99.18,84553.0,92.4605,92.6939,92.3671,92.5818,84553.0
2020-01-30 10:10:00,99.17,99.18,98.73,98.74,100721.0,92.5725,92.5818,92.1618,92.1711,100721.0
2020-01-30 10:20:00,98.74,98.83,98.51,98.54,165257.0,92.1711,92.2551,91.9564,91.9844,165257.0
2020-01-30 10:30:00,98.54,98.59,98.25,98.27,276452.0,91.9844,92.0311,91.7137,91.7324,276452.0
2020-01-30 10:40:00,98.27,98.32,97.94,98.21,206544.0,91.7324,91.7791,91.4243,91.6764,206544.0
2020-01-30 10:50:00,98.22,98.27,97.78,97.96,154826.0,91.6857,91.7324,91.275,91.443,154826.0
2020-01-30 11:00:00,97.95,98.15,97.94,97.97,105677.0,91.4337,91.6204,91.4243,91.4523,105677.0
2020-01-30 11:10:00,97.98,98.28,97.96,98.28,127622.0,91.4617,91.7417,91.443,91.7417,127622.0
2020-01-30 11:20:00,98.3,98.5,98.16,98.35,100139.0,91.7604,91.9471,91.6297,91.8071,100139.0
2020-01-30 11:30:00,98.34,98.37,98.16,98.23,68632.0,91.7977,91.8257,91.6297,91.695,68632.0
2020-01-30 11:40:00,98.23,98.3,98.05,98.22,70737.0,91.695,91.7604,91.527,91.6857,70737.0
2020-01-30 11:50:00,98.22,98.38,98.12,98.16,78149.0,91.6857,91.8351,91.5924,91.6297,78149.0
2020-01-30 12:00:00,98.15,98.19,98.03,98.03,48325.0,91.6204,91.6577,91.5084,91.5084,48325.0
2020-01-30 12:10:00,98.03,98.22,98.02,98.12,84218.0,91.5084,91.6857,91.499,91.5924,84218.0
2020-01-30 12:20:00,98.11,98.16,97.94,97.95,43617.0,91.583,91.6297,91.4243,91.4337,43617.0
2020-01-30 12:30:00,97.95,97.95,97.6,97.66,105749.0,91.4337,91.4337,91.107,91.163,105749.0
2020-01-30 12:40:00,97.66,97.66,97.37,97.54,137263.0,91.163,91.163,90.8923,91.051,137263.0
2020-01-30 12:50:00,97.54,97.76,97.54,97.65,116236.0,91.051,91.2563,91.051,91.1536,116236.0
2020-01-30 13:00:00,97.68,97.74,97.62,97.67,54951.0,91.1816,91.2376,91.1256,91.1723,54951.0
2020-01-30 13:10:00,97.67,97.81,97.6,97.61,59355.0,91.1723,91.303,91.107,91.1163,59355.0
2020-01-30 13:20:00,97.61,97.72,97.5,97.69,86479.0,91.1163,91.219,91.0136,91.191,86479.0
2020-01-30 13:30:00,97.68,97.93,97.65,97.87,112594.0,91.1816,91.415,91.1536,91.359,112594.0
2020-01-30 13:40:00,97.86,97.89,97.65,97.65,72620.0,91.3497,91.3777,91.1536,91.1536,72620.0
2020-01-30 13:50:00,97.65,97.65,97.5,97.53,79127.0,91.1536,91.1536,91.0136,91.0416,79127.0
2020-01-30 14:00:00,97.54,97.83,97.53,97.83,75888.0,91.051,91.3217,91.0416,91.3217,75888.0
2020-01-30 14:10:00,97.82,97.9,97.82,97.87,66639.0,91.3123,91.387,91.3123,91.359,66639.0
2020-01-30 14:20:00,97.87,97.87,97.74,97.78,58384.0,91.359,91.359,91.2376,91.275,58384.0
2020-01-30 14:30:00,97.79,97.8,97.63,97.68,39293.0,91.2843,91.2937,91.135,91.1816,39293.0
2020-01-30 14:40:00,97.68,97.99,97.53,97.65,239239.0,91.1816,91.471,91.0416,91.1536,239239.0
2020-01-30 14:50:00,97.69,97.91,97.55,97.81,97320.0,91.191,91.3963,91.0603,91.303,97320.0
2020-01-30 15:00:00,97.84,97.97,97.7,97.72,133702.0,91.331,91.4523,91.2003,91.219,133702.0
2020-01-30 15:10:00,97.71,97.8,97.61,97.79,125821.0,91.2096,91.2937,91.1163,91.2843,125821.0
2020-01-30 15:20:00,97.78,97.85,97.72,97.77,170721.0,91.275,91.3403,91.219,91.2657,170721.0
2020-01-30 15:30:00,97.77,97.83,97.62,97.8,213905.0,91.2657,91.3217,91.1256,91.2937,213905.0
2020-01-30 15:40:00,97.8,97.97,97.65,97.95,341884.0,91.2937,91.4523,91.1536,91.4337,341884.0
2020-01-30 15:50:00,97.95,98.25,97.95,98.14,712989.0,91.4337,91.7137,91.4337,91.611,712989.0
2020-01-31 09:30:00,98.11,98.45,97.66,97.89,304159.0,91.583,91.9004,91.163,91.3777,304159.0
2020-01-31 09:40:00,97.88,97.89,97.29,97.35,105738.0,91.3683,91.3777,90.8176,90.8736,105738.0
2020-01-31 09:50:00,97.37,97.87,97.37,97.83,104993.0,90.8923,91.359,90.8923,91.3217,104993.0
2020-01-31 10:00:00,97.82,97.88,97.28,97.34,143196.0,91.3123,91.3683,90.8082,90.8643,143196.0
2020-01-31 10:10:00,97.35,97.54,97.06,97.23,187823.0,90.8736,91.051,90.6029,90.7616,187823.0
2020-01-31 10:20:00,97.23,97.6,97.21,97.42,144583.0,90.7616,91.107,90.7429,90.9389,144583.0
2020-01-31 10:30:00,97.41,97.78,97.38,97.54,132676.0,90.9296,91.275,90.9016,91.051,132676.0
2020-01-31 10:40:00,97.54,97.64,97.4,97.49,73672.0,91.051,91.1443,90.9203,91.0043,73672.0
2020-01-31 10:50:00,97.5,97.56,97.34,97.5,86438.0,91.0136,91.0696,90.8643,91.0136,86438.0
2020-01-31 11:00:00,97.46,97.6,97.35,97.36,53637.0,90.9763,91.107,90.8736,90.8829,53637.0
2020-01-31 11:10:00,97.35,97.49,97.07,97.35,79825.0,90.8736,91.0043,90.6122,90.8736,79825.0
2020-01-31 11:20:00,97.34,97.35,97.13,97.16,84019.0,90.8643,90.8736,90.6682,90.6962,84019.0
2020-01-31 11:30:00,97.16,97.26,96.98,97.06,115146.0,90.6962,90.7896,90.5282,90.6029,115146.0
2020-01-31 11:40:00,97.05,97.37,96.98,97.3,62300.0,90.5936,90.8923,90.5282,90.8269,62300.0
2020-01-31 11:50:00,97.31,97.31,97.16,97.23,65046.0,90.8363,90.8363,90.6962,90.7616,65046.0
2020-01-31 12:00:00,97.24,97.25,97.03,97.09,39216.0,90.7709,90.7802,90.5749,90.6309,39216.0
2020-01-31 12:10:00,97.09,97.13,96.92,97.02,50795.0,90.6309,90.6682,90.4722,90.5655,50795.0
2020-01-31 12:20:00,97.03,97.04,96.86,96.95,53616.0,90.5749,90.5842,90.4162,90.5002,53616.0
2020-01-31 12:30:00,96.95,96.95,96.48,96.5,131765.0,90.5002,90.5002,90.0615,90.0801,131765.0
2020-01-31 12:40:00,96.48,96.66,96.4,96.56,104216.0,90.0615,90.2295,89.9868,90.1361,104216.0
2020-01-31 12:50:00,96.56,96.62,96.42,96.53,86910.0,90.1361,90.1922,90.0055,90.1081,86910.0
2020-01-31 13:00:00,96.53,96.68,96.43,96.48,114062.0,90.1081,90.2482,90.0148,90.0615,114062.0
2020-01-31 13:10:00,96.48,96.49,96.33,96.42,84595.0,90.0615,90.0708,89.9214,90.0055,84595.0
2020-01-31 13:20:00,96.41,96.57,96.35,96.54,68451.0,89.9961,90.1455,89.9401,90.1175,68451.0
2020-01-31 13:30:00,96.53,96.55,96.37,96.48,62643.0,90.1081,90.1268,89.9588,90.0615,62643.0
2020-01-31 13:40:00,96.47,96.56,96.4,96.55,63022.0,90.0521,90.1361,89.9868,90.1268,63022.0
2020-01-31 13:50:00,96.54,96.63,96.45,96.62,53821.0,90.1175,90.2015,90.0335,90.1922,53821.0
2020-01-31 14:00:00,96.62,96.78,96.62,96.68,76282.0,90.1922,90.3415,90.1922,90.2482,76282.0
2020-01-31 14:10:00,96.68,96.82,96.68,96.81,76918.0,90.2482,90.3789,90.2482,90.3695,76918.0
2020-01-31 14:20:00,96.81,96.82,96.58,96.69,74742.0,90.3695,90.3789,90.1548,90.2575,74742.0
2020-01-31 14:30:00,96.68,96.91,96.65,96.83,55802.0,90.2482,90.4629,90.2202,90.3882,55802.0
2020-01-31 14:40:00,96.83,96.85,96.58,96.58,71897.0,90.3882,90.4069,90.1548,90.1548,71897.0
2020-01-31 14:50:00,96.58,96.77,96.58,96.71,67104.0,90.1548,90.3322,90.1548,90.2762,67104.0
2020-01-31 15:00:00,96.71,96.76,96.45,96.48,75228.0,90.2762,90.3228,90.0335,90.0615,75228.0
2020-01-31 15:10:00,96.48,96.5,96.33,96.39,97754.0,90.0615,90.0801,89.9214,89.9775,97754.0
2020-01-31 15:20:00,96.39,96.43,96.24,96.24,95333.0,89.9775,90.0148,89.8374,89.8374,95333.0
2020-01-31 15:30:00,96.23,96.27,96.02,96.08,177710.0,89.8281,89.8654,89.6321,89.6881,177710.0
2020-01-31 15:40:00,96.08,96.26,95.92,96.11,311827.0,89.6881,89.8561,89.5387,89.7161,311827.0
2020-01-31 15:50:00,96.12,96.36,96.05,96.26,687246.0,89.7254,89.9495,89.6601,89.8561,687246.0
2020-02-03 09:30:00,99.0,100.44,98.57,100.09,894266.0,92.4138,93.758,92.0124,93.4313,894266.0
2020-02-03 09:40:00,100.11,100.35,99.9,100.05,293592.0,93.45,93.674,93.2539,93.394,293592.0
2020-02-03 09:50:00,100.06,100.11,99.95,100.02,213774.0,93.4033,93.45,93.3006,93.366,213774.0
2020-02-03 10:00:00,100.02,100.53,100.02,100.27,273115.0,93.366,93.842,93.366,93.5993,273115.0
2020-02-03 10:10:00,100.27,100.46,100.09,100.43,153471.0,93.5993,93.7767,93.4313,93.7487,153471.0
2020-02-03 10:20:00,100.45,100.92,100.42,100.73,217083.0,93.7674,94.2061,93.7394,94.0287,217083.0
2020-02-03 10:30:00,100.74,100.9,100.67,100.73,231613.0,94.0381,94.1874,93.9727,94.0287,231613.0
2020-02-03 10:40:00,100.73,100.8,100.47,100.5,251669.0,94.0287,94.0941,93.786,93.814,251669.0
2020-02-03 10:50:00,100.49,100.7,100.44,100.68,105737.0,93.8047,94.0007,93.758,93.9821,105737.0
2020-02-03 11:00:00,100.68,100.82,100.5,100.69,149375.0,93.9821,94.1127,93.814,93.9914,149375.0
2020-02-03 11:10:00,100.7,100.73,100.59,100.73,137119.0,94.0007,94.0287,93.898,94.0287,137119.0
2020-02-03 11:20:00,100.73,100.85,100.72,100.74,83303.0,94.0287,94.1407,94.0194,94.0381,83303.0
2020-02-03 11:30:00,100.75,100.76,100.62,100.66,97862.0,94.0474,94.0567,93.926,93.9634,97862.0
2020-02-03 11:40:00,100.66,100.72,100.25,100.26,142486.0,93.9634,94.0194,93.5807,93.59,142486.0
2020-02-03 11:50:00,100.26,100.41,100.19,100.38,181436.0,93.59,93.73,93.5247,93.702,181436.0
2020-02-03 12:00:00,100.38,100.42,100.21,100.3,61486.0,93.702,93.7394,93.5433,93.6273,61486.0
2020-02-03 12:10:00,100.3,100.48,100.22,100.46,87603.0,93.6273,93.7954,93.5527,93.7767,87603.0
2020-02-03 12:20:00,100.45,100.57,100.37,100.4,84360.0,93.7674,93.8794,93.6927,93.7207,84360.0
2020-02-03 12:30:00,100.38,100.39,100.2,100.3,74244.0,93.702,93.7114,93.534,93.6273,74244.0
2020-02-03 12:40:00,100.3,100.36,100.2,100.22,57629.0,93.6273,93.6833,93.534,93.5527,57629.0
2020-02-03 12:50:00,100.23,100.33,100.13,100.18,83255.0,93.562,93.6553,93.4686,93.5153,83255.0
2020-02-03 13:00:00,100.19,100.2,99.94,99.94,118129.0,93.5247,93.534,93.2913,93.2913,118129.0
2020-02-03 13:10:00,99.95,100.0,99.76,99.95,100572.0,93.3006,93.3473,93.1233,93.3006,100572.0
2020-02-03 13:20:00,99.95,100.01,99.89,99.89,79099.0,93.3006,93.3566,93.2446,93.2446,79099.0
2020-02-03 13:30:00,99.88,100.02,99.88,100.01,71841.0,93.2353,93.366,93.2353,93.3566,71841.0
2020-02-03 13:40:00,100.02,100.07,99.92,100.03,78685.0,93.366,93.4126,93.2726,93.3753,78685.0
2020-02-03 13:50:00,100.02,100.03,99.88,99.95,51743.0,93.366,93.3753,93.2353,93.3006,51743.0
2020-02-03 14:00:00,99.94,99.94,99.73,99.81,75216.0,93.2913,93.2913,93.0953,93.1699,75216.0
2020-02-03 14:10:00,99.8,100.04,99.75,100.04,175991.0,93.1606,93.3846,93.1139,93.3846,175991.0
2020-02-03 14:20:00,100.05,100.12,99.97,100.0,164529.0,93.394,93.4593,93.3193,93.3473,164529.0
2020-02-03 14:30:00,100.01,100.19,99.9,100.19,104584.0,93.3566,93.5247,93.2539,93.5247,104584.0
2020-02-03 14:40:00,100.18,100.34,100.15,100.34,88016.0,93.5153,93.6647,93.4873,93.6647,88016.0
2020-02-03 14:50:00,100.33,100.33,100.06,100.06,61606.0,93.6553,93.6553,93.4033,93.4033,61606.0
2020-02-03 15:00:00,100.06,100.17,100.03,100.07,71128.0,93.4033,93.506,93.3753,93.4126,71128.0
2020-02-03 15:10:00,100.07,100.08,99.95,100.01,80627.0,93.4126,93.422,93.3006,93.3566,80627.0
2020-02-03 15:20:00,100.01,100.06,99.92,100.0,120681.0,93.3566,93.4033,93.2726,93.3473,120681.0
2020-02-03 15:30:00,100.0,100.0,99.75,99.77,161642.0,93.3473,93.3473,93.1139,93.1326,161642.0
2020-02-03 15:40:00,99.77,99.81,99.5,99.52,202230.0,93.1326,93.1699,92.8806,92.8992,202230.0
2020-02-03 15:50:00,99.5,99.51,99.24,99.26,544560.0,92.8806,92.8899,92.6379,92.6565,544560.0
2020-02-04 09:30:00,101.91,102.52,101.77,101.77,601892.0,95.1302,95.6996,94.9995,94.9995,601892.0
2020-02-04 09:40:00,101.77,102.5,101.76,102.41,210018.0,94.9995,95.681,94.9902,95.597,210018.0
2020-02-04 09:50:00,102.42,102.68,102.23,102.56,172509.0,95.6063,95.849,95.4289,95.737,172509.0
2020-02-04 10:00:00,102.57,102.78,102.45,102.48,143731.0,95.7463,95.9424,95.6343,95.6623,143731.0
2020-02-04 10:10:00,102.49,102.57,102.26,102.41,89500.0,95.6716,95.7463,95.4569,95.597,89500.0
2020-02-04 10:20:00,102.41,102.52,102.24,102.51,116793.0,95.597,95.6996,95.4383,95.6903,116793.0
2020-02-04 10:30:00,102.51,102.52,102.33,102.43,59020.0,95.6903,95.6996,95.5223,95.6156,59020.0
2020-02-04 10:40:00,102.43,102.52,102.09,102.12,77282.0,95.6156,95.6996,95.2983,95.3263,77282.0
2020-02-04 10:50:00,102.11,102.2,101.96,102.03,68298.0,95.3169,95.4009,95.1769,95.2422,68298.0
2020-02-04 11:00:00,102.03,102.17,101.92,101.94,82476.0,95.2422,95.3729,95.1396,95.1582,82476.0
2020-02-04 11:10:00,101.94,102.02,101.8,101.83,76177.0,95.1582,95.2329,95.0275,95.0556,76177.0
2020-02-04 11:20:00,101.84,101.95,101.77,101.89,127130.0,95.0649,95.1676,94.9995,95.1116,127130.0
2020-02-04 11:30:00,101.89,102.11,101.89,102.0,98970.0,95.1116,95.3169,95.1116,95.2142,98970.0
2020-02-04 11:40:00,102.04,102.05,101.87,101.93,68280.0,95.2516,95.2609,95.0929,95.1489,68280.0
2020-02-04 11:50:00,101.93,102.01,101.89,101.97,77800.0,95.1489,95.2236,95.1116,95.1862,77800.0
2020-02-04 12:00:00,101.97,102.11,101.92,102.1,73416.0,95.1862,95.3169,95.1396,95.3076,73416.0
2020-02-04 12:10:00,102.11,102.25,102.11,102.18,112688.0,95.3169,95.4476,95.3169,95.3823,112688.0
2020-02-04 12:20:00,102.18,102.34,102.15,102.33,54039.0,95.3823,95.5316,95.3543,95.5223,54039.0
2020-02-04 12:30:00,102.34,102.41,102.28,102.37,96872.0,95.5316,95.597,95.4756,95.5596,96872.0
2020-02-04 12:40:00,102.38,102.43,102.23,102.26,58566.0,95.569,95.6156,95.4289,95.4569,58566.0
2020-02-04 12:50:00,102.27,102.29,102.16,102.27,57976.0,95.4663,95.4849,95.3636,95.4663,57976.0
2020-02-04 13:00:00,102.27,102.3,102.16,102.2,44898.0,95.4663,95.4943,95.3636,95.4009,44898.0
2020-02-04 13:10:00,102.2,102.25,102.11,102.13,39432.0,95.4009,95.4476,95.3169,95.3356,39432.0
2020-02-04 13:20:00,102.13,102.14,101.91,101.91,57346.0,95.3356,95.3449,95.1302,95.1302,57346.0
2020-02-04 13:30:00,101.91,101.99,101.86,101.93,68033.0,95.1302,95.2049,95.0836,95.1489,68033.0
2020-02-04 13:40:00,101.93,101.94,101.76,101.83,80219.0,95.1489,95.1582,94.9902,95.0556,80219.0
2020-02-04 13:50:00,101.84,101.87,101.76,101.81,70545.0,95.0649,95.0929,94.9902,95.0369,70545.0
2020-02-04 14:00:00,101.81,101.84,101.67,101.73,85417.0,95.0369,95.0649,94.9062,94.9622,85417.0
2020-02-04 14:10:00,101.73,101.83,101.69,101.73,58242.0,94.9622,95.0556,94.9249,94.9622,58242.0
2020-02-04 14:20:00,101.73,101.75,101.65,101.7,78361.0,94.9622,94.9809,94.8875,94.9342,78361.0
2020-02-04 14:30:00,101.69,101.93,101.67,101.87,74966.0,94.9249,95.1489,94.9062,95.0929,74966.0
2020-02-04 14:40:00,101.87,101.95,101.79,101.8,82143.0,95.0929,95.1676,95.0182,95.0275,82143.0
2020-02-04 14:50:00,101.8,101.8,101.63,101.64,76501.0,95.0275,95.0275,94.8689,94.8782,76501.0
2020-02-04 15:00:00,101.65,101.73,101.63,101.68,69364.0,94.8875,94.9622,94.8689,94.9155,69364.0
2020-02-04 15:10:00,101.67,101.77,101.59,101.76,89856.0,94.9062,94.9995,94.8315,94.9902,89856.0
2020-02-04 15:20:00,101.76,101.84,101.72,101.76,75424.0,94.9902,95.0649,94.9529,94.9902,75424.0
2020-02-04 15:30:00,101.76,101.84,101.73,101.75,105471.0,94.9902,95.0649,94.9622,94.9809,105471.0
2020-02-04 15:40:00,101.76,101.78,101.66,101.69,138740.0,94.9902,95.0089,94.8969,94.9249,138740.0
2020-02-04 15:50:00,101.67,101.68,101.26,101.39,441204.0,94.9062,94.9155,94.5235,94.6448,441204.0
2020-02-05 09:30:00,101.76,101.97,99.97,100.51,520028.0,94.9902,95.1862,93.3193,93.8234,520028.0
2020-02-05 09:40:00,100.5,100.73,100.07,100.5,149196.0,93.814,94.0287,93.4126,93.814,149196.0
2020-02-05 09:50:00,100.5,100.59,100.17,100.41,132248.0,93.814,93.898,93.506,93.73,132248.0
2020-02-05 10:00:00,100.38,100.49,100.23,100.26,135600.0,93.702,93.8047,93.562,93.59,135600.0
2020-02-05 10:10:00,100.27,100.36,100.01,100.15,109050.0,93.5993,93.6833,93.3566,93.4873,109050.0
2020-02-05 10:20:00,100.14,100.31,99.8,99.92,127868.0,93.478,93.6367,93.1606,93.2726,127868.0
2020-02-05 10:30:00,99.91,99.91,99.53,99.61,125772.0,93.2633,93.2633,92.9086,92.9832,125772.0
2020-02-05 10:40:00,99.61,100.02,99.6,100.01,91040.0,92.9832,93.366,92.9739,93.3566,91040.0
2020-02-05 10:50:00,100.0,100.3,99.99,100.26,87293.0,93.3473,93.6273,93.338,93.59,87293.0
2020-02-05 11:00:00,100.25,100.27,99.92,100.08,71581.0,93.5807,93.5993,93.2726,93.422,71581.0
2020-02-05 11:10:00,100.08,100.16,99.99,100.16,75741.0,93.422,93.4967,93.338,93.4967,75741.0
2020-02-05 11:20:00,100.14,100.37,100.13,100.37,87204.0,93.478,93.6927,93.4686,93.6927,87204.0
2020-02-05 11:30:00,100.38,100.41,100.07,100.14,82212.0,93.702,93.73,93.4126,93.478,82212.0
2020-02-05 11:40:00,100.14,100.44,100.09,100.44,83873.0,93.478,93.758,93.4313,93.758,83873.0
2020-02-05 11:50:00,100.45,100.59,100.38,100.58,57179.0,93.7674,93.898,93.702,93.8887,57179.0
2020-02-05 12:00:00,100.58,100.58,100.41,100.43,127876.0,93.8887,93.8887,93.73,93.7487,127876.0
2020-02-05 12:10:00,100.43,100.6,100.41,100.44,80876.0,93.7487,93.9074,93.73,93.758,80876.0
2020-02-05 12:20:00,100.43,100.48,100.37,100.44,60819.0,93.7487,93.7954,93.6927,93.758,60819.0
2020-02-05 12:30:00,100.43,100.54,100.42,100.54,67541.0,93.7487,93.8514,93.7394,93.8514,67541.0
2020-02-05 12:40:00,100.54,100.57,100.44,100.47,69192.0,93.8514,93.8794,93.758,93.786,69192.0
2020-02-05 12:50:00,100.46,100.46,100.26,100.31,44776.0,93.7767,93.7767,93.59,93.6367,44776.0
2020-02-05 13:00:00,100.31,100.39,100.29,100.33,48183.0,93.6367,93.7114,93.618,93.6553,48183.0
2020-02-05 13:10:00,100.34,100.41,100.29,100.36,52847.0,93.6647,93.73,93.618,93.6833,52847.0
2020-02-05 13:20:00,100.37,100.41,100.29,100.3,50322.0,93.6927,93.73,93.618,93.6273,50322.0
2020-02-05 13:30:00,100.31,100.45,100.3,100.42,49807.0,93.6367,93.7674,93.6273,93.7394,49807.0
2020-02-05 13:40:00,100.42,100.51,100.36,100.48,71409.0,93.7394,93.8234,93.6833,93.7954,71409.0
2020-02-05 13:50:00,100.49,100.53,100.44,100.48,73730.0,93.8047,93.842,93.758,93.7954,73730.0
2020-02-05 14:00:00,100.48,100.52,100.39,100.44,79624.0,93.7954,93.8327,93.7114,93.758,79624.0
2020-02-05 14:10:00,100.44,100.7,100.4,100.7,121080.0,93.758,94.0007,93.7207,94.0007,121080.0
2020-02-05 14:20:00,100.69,100.72,100.61,100.64,39955.0,93.9914,94.0194,93.9167,93.9447,39955.0
2020-02-05 14:30:00,100.64,100.69,100.61,100.64,47257.0,93.9447,93.9914,93.9167,93.9447,47257.0
2020-02-05 14:40:00,100.63,100.66,100.55,100.63,43728.0,93.9354,93.9634,93.8607,93.9354,43728.0
2020-02-05 14:50:00,100.65,100.75,100.6,100.61,51563.0,93.9541,94.0474,93.9074,93.9167,51563.0
2020-02-05 15:00:00,100.61,100.84,100.61,100.71,102624.0,93.9167,94.1314,93.9167,94.0101,102624.0
2020-02-05 15:10:00,100.71,100.76,100.66,100.72,59556.0,94.0101,94.0567,93.9634,94.0194,59556.0
2020-02-05 15:20:00,100.73,100.86,100.7,100.81,61230.0,94.0287,94.1501,94.0007,94.1034,61230.0
2020-02-05 15:30:00,100.81,100.83,100.69,100.75,91768.0,94.1034,94.1221,93.9914,94.0474,91768.0
2020-02-05 15:40:00,100.74,100.79,100.55,100.57,142307.0,94.0381,94.0847,93.8607,93.8794,142307.0
2020-02-05 15:50:00,100.57,100.58,100.35,100.55,406980.0,93.8794,93.8887,93.674,93.8607,406980.0
2020-02-06 09:30:00,100.9,101.53,100.76,101.02,287848.0,94.1874,94.7755,94.0567,94.2994,287848.0
2020-02-06 09:40:00,101.04,101.04,100.5,100.5,109501.0,94.3181,94.3181,93.814,93.814,109501.0
2020-02-06 09:50:00,100.51,100.98,100.37,100.92,112873.0,93.8234,94.2621,93.6927,94.2061,112873.0
2020-02-06 10:00:00,100.86,100.86,100.55,100.56,80076.0,94.1501,94.1501,93.8607,93.87,80076.0
2020-02-06 10:10:00,100.56,100.64,100.27,100.34,87418.0,93.87,93.9447,93.5993,93.6647,87418.0
2020-02-06 10:20:00,100.34,100.51,100.31,100.43,47896.0,93.6647,93.8234,93.6367,93.7487,47896.0
2020-02-06 10:30:00,100.42,100.47,100.24,100.39,47021.0,93.7394,93.786,93.5713,93.7114,47021.0
2020-02-06 10:40:00,100.4,100.43,100.29,100.38,32030.0,93.7207,93.7487,93.618,93.702,32030.0
2020-02-06 10:50:00,100.38,100.52,100.32,100.34,43000.0,93.702,93.8327,93.646,93.6647,43000.0
2020-02-06 11:00:00,100.34,100.38,100.18,100.24,64722.0,93.6647,93.702,93.5153,93.5713,64722.0
2020-02-06 11:10:00,100.24,100.47,100.24,100.41,59151.0,93.5713,93.786,93.5713,93.73,59151.0
2020-02-06 11:20:00,100.41,100.45,100.33,100.36,57155.0,93.73,93.7674,93.6553,93.6833,57155.0
2020-02-06 11:30:00,100.38,100.47,100.34,100.47,44371.0,93.702,93.786,93.6647,93.786,44371.0
2020-02-06 11:40:00,100.47,100.55,100.41,100.48,35969.0,93.786,93.8607,93.73,93.7954,35969.0
2020-02-06 11:50:00,100.47,100.6,100.45,100.56,47727.0,93.786,93.9074,93.7674,93.87,47727.0
2020-02-06 12:00:00,100.56,100.58,100.48,100.56,159142.0,93.87,93.8887,93.7954,93.87,159142.0
2020-02-06 12:10:00,100.57,100.59,100.39,100.44,71524.0,93.8794,93.898,93.7114,93.758,71524.0
2020-02-06 12:20:00,100.44,100.5,100.41,100.47,59893.0,93.758,93.814,93.73,93.786,59893.0
2020-02-06 12:30:00,100.47,100.5,100.36,100.37,45756.0,93.786,93.814,93.6833,93.6927,45756.0
2020-02-06 12:40:00,100.36,100.39,100.26,100.3,44592.0,93.6833,93.7114,93.59,93.6273,44592.0
2020-02-06 12:50:00,100.3,100.33,100.23,100.31,51773.0,93.6273,93.6553,93.562,93.6367,51773.0
2020-02-06 13:00:00,100.31,100.43,100.28,100.33,72444.0,93.6367,93.7487,93.6087,93.6553,72444.0
2020-02-06 13:10:00,100.33,100.33,100.25,100.26,33024.0,93.6553,93.6553,93.5807,93.59,33024.0
2020-02-06 13:20:00,100.27,100.33,100.21,100.22,47642.0,93.5993,93.6553,93.5433,93.5527,47642.0
2020-02-06 13:30:00,100.22,100.24,100.2,100.2,31167.0,93.5527,93.5713,93.534,93.534,31167.0
2020-02-06 13:40:00,100.21,100.35,100.16,100.31,39956.0,93.5433,93.674,93.4967,93.6367,39956.0
2020-02-06 13:50:00,100.31,100.43,100.31,100.39,34535.0,93.6367,93.7487,93.6367,93.7114,34535.0
2020-02-06 14:00:00,100.38,100.55,100.37,100.51,98536.0,93.702,93.8607,93.6927,93.8234,98536.0
2020-02-06 14:10:00,100.51,100.52,100.33,100.34,45269.0,93.8234,93.8327,93.6553,93.6647,45269.0
2020-02-06 14:20:00,100.34,100.36,100.21,100.32,42803.0,93.6647,93.6833,93.5433,93.646,42803.0
2020-02-06 14:30:00,100.31,100.33,100.19,100.2,48701.0,93.6367,93.6553,93.5247,93.534,48701.0
2020-02-06 14:40:00,100.19,100.23,100.15,100.22,83276.0,93.5247,93.562,93.4873,93.5527,83276.0
2020-02-06 14:50:00,100.23,100.27,100.18,100.19,60191.0,93.562,93.5993,93.5153,93.5247,60191.0
2020-02-06 15:00:00,100.19,100.32,100.18,100.31,56546.0,93.5247,93.646,93.5153,93.6367,56546.0
2020-02-06 15:10:00,100.31,100.32,100.22,100.27,48739.0,93.6367,93.646,93.5527,93.5993,48739.0
2020-02-06 15:20:00,100.26,100.33,100.2,100.26,56824.0,93.59,93.6553,93.534,93.59,56824.0
2020-02-06 15:30:00,100.26,100.44,100.24,100.41,95794.0,93.59,93.758,93.5713,93.73,95794.0
2020-02-06 15:40:00,100.41,100.49,100.3,100.32,105304.0,93.73,93.8047,93.6273,93.646,105304.0
2020-02-06 15:50:00,100.32,100.42,100.27,100.28,319859.0,93.646,93.7394,93.5993,93.6087,319859.0
2020-02-07 09:30:00,100.09,100.4,99.79,99.98,257182.0,93.4313,93.7207,93.1513,93.3286,257182.0
2020-02-07 09:40:00,99.97,99.99,99.5,99.95,188512.0,93.3193,93.338,92.8806,93.3006,188512.0
2020-02-07 09:50:00,99.95,100.1,99.54,99.55,117225.0,93.3006,93.4406,92.9179,92.9272,117225.0
2020-02-07 10:00:00,99.58,99.59,99.28,99.3,71273.0,92.9552,92.9646,92.6752,92.6939,71273.0
2020-02-07 10:10:00,99.3,99.52,99.2,99.24,109749.0,92.6939,92.8992,92.6005,92.6379,109749.0
2020-02-07 10:20:00,99.23,99.59,99.23,99.58,48032.0,92.6285,92.9646,92.6285,92.9552,48032.0
2020-02-07 10:30:00,99.6,99.64,99.33,99.34,52385.0,92.9739,93.0112,92.7219,92.7312,52385.0
2020-02-07 10:40:00,99.34,99.34,99.02,99.1,67579.0,92.7312,92.7312,92.4325,92.5072,67579.0
2020-02-07 10:50:00,99.08,99.19,99.05,99.07,68513.0,92.4885,92.5912,92.4605,92.4792,68513.0
2020-02-07 11:00:00,99.09,99.19,98.97,99.1,115994.0,92.4978,92.5912,92.3858,92.5072,115994.0
2020-02-07 11:10:00,99.09,99.33,99.03,99.28,43588.0,92.4978,92.7219,92.4418,92.6752,43588.0
2020-02-07 11:20:00,99.28,99.39,99.27,99.37,57083.0,92.6752,92.7779,92.6659,92.7592,57083.0
2020-02-07 11:30:00,99.38,99.47,99.33,99.33,85213.0,92.7685,92.8526,92.7219,92.7219,85213.0
2020-02-07 11:40:00,99.33,99.33,99.08,99.11,82907.0,92.7219,92.7219,92.4885,92.5165,82907.0
2020-02-07 11:50:00,99.1,99.2,98.98,99.19,72223.0,92.5072,92.6005,92.3952,92.5912,72223.0
2020-02-07 12:00:00,99.19,99.46,99.18,99.22,77419.0,92.5912,92.8432,92.5818,92.6192,77419.0
2020-02-07 12:10:00,99.24,99.46,99.21,99.43,59292.0,92.6379,92.8432,92.6099,92.8152,59292.0
2020-02-07 12:20:00,99.42,99.45,99.27,99.34,37906.0,92.8059,92.8339,92.6659,92.7312,37906.0
2020-02-07 12:30:00,99.34,99.38,99.23,99.38,40408.0,92.7312,92.7685,92.6285,92.7685,40408.0
2020-02-07 12:40:00,99.39,99.42,99.33,99.36,27436.0,92.7779,92.8059,92.7219,92.7499,27436.0
2020-02-07 12:50:00,99.37,99.44,99.3,99.43,40363.0,92.7592,92.8246,92.6939,92.8152,40363.0
2020-02-07 13:00:00,99.43,99.48,99.39,99.47,33162.0,92.8152,92.8619,92.7779,92.8526,33162.0
2020-02-07 13:10:00,99.47,99.56,99.42,99.5,36589.0,92.8526,92.9366,92.8059,92.8806,36589.0
2020-02-07 13:20:00,99.51,99.61,99.46,99.61,52291.0,92.8899,92.9832,92.8432,92.9832,52291.0
2020-02-07 13:30:00,99.61,99.78,99.59,99.62,86976.0,92.9832,93.1419,92.9646,92.9926,86976.0
2020-02-07 13:40:00,99.62,99.7,99.56,99.56,35175.0,92.9926,93.0673,92.9366,92.9366,35175.0
2020-02-07 13:50:00,99.56,99.66,99.41,99.42,56746.0,92.9366,93.0299,92.7965,92.8059,56746.0
2020-02-07 14:00:00,99.41,99.41,99.2,99.22,45619.0,92.7965,92.7965,92.6005,92.6192,45619.0
2020-02-07 14:10:00,99.23,99.27,99.16,99.23,57015.0,92.6285,92.6659,92.5632,92.6285,57015.0
2020-02-07 14:20:00,99.22,99.26,99.14,99.23,67824.0,92.6192,92.6565,92.5445,92.6285,67824.0
2020-02-07 14:30:00,99.23,99.32,99.22,99.23,38865.0,92.6285,92.7125,92.6192,92.6285,38865.0
2020-02-07 14:40:00,99.23,99.36,99.2,99.25,38589.0,92.6285,92.7499,92.6005,92.6472,38589.0
2020-02-07 14:50:00,99.24,99.42,99.22,99.4,38018.0,92.6379,92.8059,92.6192,92.7872,38018.0
2020-02-07 15:00:00,99.39,99.46,99.32,99.37,53963.0,92.7779,92.8432,92.7125,92.7592,53963.0
2020-02-07 15:10:00,99.37,99.38,99.27,99.33,54406.0,92.7592,92.7685,92.6659,92.7219,54406.0
2020-02-07 15:20:00,99.33,99.34,99.21,99.29,62510.0,92.7219,92.7312,92.6099,92.6845,62510.0
2020-02-07 15:30:00,99.29,99.46,99.27,99.42,59869.0,92.6845,92.8432,92.6659,92.8059,59869.0
2020-02-07 15:40:00,99.42,99.44,99.34,99.35,110450.0,92.8059,92.8246,92.7312,92.7405,110450.0
2020-02-07 15:50:00,99.37,99.44,99.22,99.44,249782.0,92.7592,92.8246,92.6192,92.8246,249782.0
2020-02-10 09:30:00,99.22,99.7,99.0,99.49,207032.0,92.6192,93.0673,92.4138,92.8712,207032.0
2020-02-10 09:40:00,99.51,99.77,99.48,99.75,139455.0,92.8899,93.1326,92.8619,93.1139,139455.0
2020-02-10 09:50:00,99.75,100.24,99.75,100.24,185581.0,93.1139,93.5713,93.1139,93.5713,185581.0
2020-02-10 10:00:00,100.24,100.51,100.2,100.39,128101.0,93.5713,93.8234,93.534,93.7114,128101.0
2020-02-10 10:10:00,100.37,100.38,100.14,100.38,62962.0,93.6927,93.702,93.478,93.702,62962.0
2020-02-10 10:20:00,100.39,100.44,100.25,100.29,35484.0,93.7114,93.758,93.5807,93.618,35484.0
2020-02-10 10:30:00,100.29,100.34,100.24,100.31,45327.0,93.618,93.6647,93.5713,93.6367,45327.0
2020-02-10 10:40:00,100.31,100.32,100.03,100.11,69507.0,93.6367,93.646,93.3753,93.45,69507.0
2020-02-10 10:50:00,100.12,100.12,99.74,99.74,59246.0,93.4593,93.4593,93.1046,93.1046,59246.0
2020-02-10 11:00:00,99.75,99.83,99.52,99.56,86045.0,93.1139,93.1886,92.8992,92.9366,86045.0
2020-02-10 11:10:00,99.55,99.76,99.44,99.76,72444.0,92.9272,93.1233,92.8246,93.1233,72444.0
2020-02-10 11:20:00,99.78,99.84,99.7,99.77,43042.0,93.1419,93.1979,93.0673,93.1326,43042.0
2020-02-10 11:30:00,99.77,99.78,99.45,99.6,45106.0,93.1326,93.1419,92.8339,92.9739,45106.0
2020-02-10 11:40:00,99.6,99.74,99.59,99.7,23296.0,92.9739,93.1046,92.9646,93.0673,23296.0
2020-02-10 11:50:00,99.69,99.7,99.6,99.65,29898.0,93.0579,93.0673,92.9739,93.0206,29898.0
2020-02-10 12:00:00,99.64,99.7,99.57,99.64,27886.0,93.0112,93.0673,92.9459,93.0112,27886.0
2020-02-10 12:10:00,99.66,99.67,99.54,99.54,69249.0,93.0299,93.0392,92.9179,92.9179,69249.0
2020-02-10 12:20:00,99.55,99.55,99.46,99.52,33483.0,92.9272,92.9272,92.8432,92.8992,33483.0
2020-02-10 12:30:00,99.53,99.56,99.36,99.44,48998.0,92.9086,92.9366,92.7499,92.8246,48998.0
2020-02-10 12:40:00,99.43,99.49,99.39,99.44,75357.0,92.8152,92.8712,92.7779,92.8246,75357.0
2020-02-10 12:50:00,99.45,99.45,99.3,99.31,50191.0,92.8339,92.8339,92.6939,92.7032,50191.0
2020-02-10 13:00:00,99.31,99.45,99.31,99.4,53176.0,92.7032,92.8339,92.7032,92.7872,53176.0
2020-02-10 13:10:00,99.4,99.56,99.39,99.5,46259.0,92.7872,92.9366,92.7779,92.8806,46259.0
2020-02-10 13:20:00,99.51,99.52,99.4,99.42,32337.0,92.8899,92.8992,92.7872,92.8059,32337.0
2020-02-10 13:30:00,99.42,99.51,99.42,99.48,32421.0,92.8059,92.8899,92.8059,92.8619,32421.0
2020-02-10 13:40:00,99.48,99.51,99.41,99.44,26257.0,92.8619,92.8899,92.7965,92.8246,26257.0
2020-02-10 13:50:00,99.44,99.45,99.33,99.34,76655.0,92.8246,92.8339,92.7219,92.7312,76655.0
2020-02-10 14:00:00,99.34,99.38,99.31,99.38,35982.0,92.7312,92.7685,92.7032,92.7685,35982.0
2020-02-10 14:10:00,99.38,99.42,99.29,99.31,46851.0,92.7685,92.8059,92.6845,92.7032,46851.0
2020-02-10 14:20:00,99.31,99.32,99.25,99.3,49817.0,92.7032,92.7125,92.6472,92.6939,49817.0
2020-02-10 14:30:00,99.31,99.33,99.16,99.22,69401.0,92.7032,92.7219,92.5632,92.6192,69401.0
2020-02-10 14:40:00,99.22,99.25,99.19,99.21,72018.0,92.6192,92.6472,92.5912,92.6099,72018.0
2020-02-10 14:50:00,99.21,99.35,99.18,99.34,48350.0,92.6099,92.7405,92.5818,92.7312,48350.0
2020-02-10 15:00:00,99.34,99.42,99.31,99.39,58665.0,92.7312,92.8059,92.7032,92.7779,58665.0
2020-02-10 15:10:00,99.4,99.51,99.4,99.51,44647.0,92.7872,92.8899,92.7872,92.8899,44647.0
2020-02-10 15:20:00,99.52,99.69,99.49,99.67,57805.0,92.8992,93.0579,92.8712,93.0392,57805.0
2020-02-10 15:30:00,99.67,99.75,99.6,99.7,97009.0,93.0392,93.1139,92.9739,93.0673,97009.0
2020-02-10 15:40:00,99.71,99.84,99.69,99.8,101710.0,93.0766,93.1979,93.0579,93.1606,101710.0
2020-02-10 15:50:00,99.8,100.02,99.77,100.02,378400.0,93.1606,93.366,93.1326,93.366,378400.0
2020-02-11 09:30:00,100.07,100.26,99.44,99.81,325523.0,93.4126,93.59,92.8246,93.1699,325523.0
2020-02-11 09:40:00,99.82,100.22,99.73,100.19,146052.0,93.1793,93.5527,93.0953,93.5247,146052.0
2020-02-11 09:50:00,100.2,100.35,99.98,100.27,138708.0,93.534,93.674,93.3286,93.5993,138708.0
2020-02-11 10:00:00,100.29,100.29,99.95,100.0,110822.0,93.618,93.618,93.3006,93.3473,110822.0
2020-02-11 10:10:00,100.0,100.15,99.91,100.1,121921.0,93.3473,93.4873,93.2633,93.4406,121921.0
2020-02-11 10:20:00,100.11,100.23,99.98,100.01,119414.0,93.45,93.562,93.3286,93.3566,119414.0
2020-02-11 10:30:00,100.02,100.1,99.79,99.88,75560.0,93.366,93.4406,93.1513,93.2353,75560.0
2020-02-11 10:40:00,99.88,100.0,99.8,99.87,59421.0,93.2353,93.3473,93.1606,93.2259,59421.0
2020-02-11 10:50:00,99.88,99.95,99.7,99.76,68935.0,93.2353,93.3006,93.0673,93.1233,68935.0
2020-02-11 11:00:00,99.76,99.92,99.65,99.65,124789.0,93.1233,93.2726,93.0206,93.0206,124789.0
2020-02-11 11:10:00,99.65,99.8,99.54,99.7,155598.0,93.0206,93.1606,92.9179,93.0673,155598.0
2020-02-11 11:20:00,99.71,99.81,99.67,99.79,59328.0,93.0766,93.1699,93.0392,93.1513,59328.0
2020-02-11 11:30:00,99.79,99.88,99.64,99.75,73937.0,93.1513,93.2353,93.0112,93.1139,73937.0
2020-02-11 11:40:00,99.75,99.85,99.7,99.79,89095.0,93.1139,93.2073,93.0673,93.1513,89095.0
2020-02-11 11:50:00,99.78,99.83,99.65,99.68,58797.0,93.1419,93.1886,93.0206,93.0486,58797.0
2020-02-11 12:00:00,99.68,99.72,99.61,99.68,79545.0,93.0486,93.0859,92.9832,93.0486,79545.0
2020-02-11 12:10:00,99.68,99.69,99.51,99.54,81295.0,93.0486,93.0579,92.8899,92.9179,81295.0
2020-02-11 12:20:00,99.54,99.65,99.54,99.58,71131.0,92.9179,93.0206,92.9179,92.9552,71131.0
2020-02-11 12:30:00,99.58,99.85,99.57,99.77,143721.0,92.9552,93.2073,92.9459,93.1326,143721.0
2020-02-11 12:40:00,99.77,99.81,99.68,99.81,74587.0,93.1326,93.1699,93.0486,93.1699,74587.0
2020-02-11 12:50:00,99.81,99.99,99.78,99.95,80175.0,93.1699,93.338,93.1419,93.3006,80175.0
2020-02-11 13:00:00,99.95,100.09,99.93,100.06,42246.0,93.3006,93.4313,93.282,93.4033,42246.0
2020-02-11 13:10:00,100.05,100.09,100.0,100.04,33693.0,93.394,93.4313,93.3473,93.3846,33693.0
2020-02-11 13:20:00,100.04,100.09,99.98,100.01,35050.0,93.3846,93.4313,93.3286,93.3566,35050.0
2020-02-11 13:30:00,100.02,100.06,99.95,99.95,30175.0,93.366,93.4033,93.3006,93.3006,30175.0
2020-02-11 13:40:00,99.94,100.04,99.91,100.01,34120.0,93.2913,93.3846,93.2633,93.3566,34120.0
2020-02-11 13:50:00,100.01,100.01,99.88,99.98,38121.0,93.3566,93.3566,93.2353,93.3286,38121.0
2020-02-11 14:00:00,99.98,100.02,99.91,99.97,47682.0,93.3286,93.366,93.2633,93.3193,47682.0
2020-02-11 14:10:00,99.96,100.0,99.87,99.89,41565.0,93.31,93.3473,93.2259,93.2446,41565.0
2020-02-11 14:20:00,99.89,99.92,99.82,99.86,40546.0,93.2446,93.2726,93.1793,93.2166,40546.0
2020-02-11 14:30:00,99.87,100.05,99.82,100.04,43993.0,93.2259,93.394,93.1793,93.3846,43993.0
2020-02-11 14:40:00,100.04,100.05,99.86,99.88,53761.0,93.3846,93.394,93.2166,93.2353,53761.0
2020-02-11 14:50:00,99.88,99.88,99.71,99.72,48879.0,93.2353,93.2353,93.0766,93.0859,48879.0
2020-02-11 15:00:00,99.73,99.79,99.62,99.63,66772.0,93.0953,93.1513,92.9926,93.0019,66772.0
2020-02-11 15:10:00,99.63,99.64,99.56,99.62,54064.0,93.0019,93.0112,92.9366,92.9926,54064.0
2020-02-11 15:20:00,99.61,99.76,99.58,99.76,43855.0,92.9832,93.1233,92.9552,93.1233,43855.0
2020-02-11 15:30:00,99.77,99.79,99.66,99.72,72867.0,93.1326,93.1513,93.0299,93.0859,72867.0
2020-02-11 15:40:00,99.72,99.92,99.72,99.81,96456.0,93.0859,93.2726,93.0859,93.1699,96456.0
2020-02-11 15:50:00,99.82,100.06,99.81,100.02,291278.0,93.1793,93.4033,93.1699,93.366,291278.0
2020-02-12 09:30:00,100.74,100.88,100.44,100.81,388436.0,94.0381,94.1688,93.758,94.1034,388436.0
2020-02-12 09:40:00,100.81,101.56,100.76,101.37,352672.0,94.1034,94.8035,94.0567,94.6262,352672.0
2020-02-12 09:50:00,101.38,102.09,101.37,102.08,258220.0,94.6355,95.2983,94.6262,95.2889,258220.0
2020-02-12 10:00:00,102.08,102.12,101.36,101.52,125769.0,95.2889,95.3263,94.6168,94.7662,125769.0
2020-02-12 10:10:00,101.54,101.83,101.38,101.78,75682.0,94.7848,95.0556,94.6355,95.0089,75682.0
2020-02-12 10:20:00,101.79,101.8,101.61,101.77,83446.0,95.0182,95.0275,94.8502,94.9995,83446.0
2020-02-12 10:30:00,101.78,102.06,101.76,102.01,138738.0,95.0089,95.2702,94.9902,95.2236,138738.0
2020-02-12 10:40:00,102.03,102.25,101.93,102.13,120746.0,95.2422,95.4476,95.1489,95.3356,120746.0
2020-02-12 10:50:00,102.13,102.15,101.85,101.89,89556.0,95.3356,95.3543,95.0742,95.1116,89556.0
2020-02-12 11:00:00,101.89,102.03,101.84,101.9,57122.0,95.1116,95.2422,95.0649,95.1209,57122.0
2020-02-12 11:10:00,101.91,102.01,101.81,102.01,78530.0,95.1302,95.2236,95.0369,95.2236,78530.0
2020-02-12 11:20:00,102.03,102.1,101.91,102.09,72406.0,95.2422,95.3076,95.1302,95.2983,72406.0
2020-02-12 11:30:00,102.09,102.18,102.06,102.11,36179.0,95.2983,95.3823,95.2702,95.3169,36179.0
2020-02-12 11:40:00,102.1,102.19,101.72,102.18,99795.0,95.3076,95.3916,94.9529,95.3823,99795.0
2020-02-12 11:50:00,102.17,102.33,102.14,102.32,69504.0,95.3729,95.5223,95.3449,95.513,69504.0
2020-02-12 12:00:00,102.32,102.48,102.3,102.44,73965.0,95.513,95.6623,95.4943,95.625,73965.0
2020-02-12 12:10:00,102.44,102.56,102.35,102.53,86489.0,95.625,95.737,95.541,95.709,86489.0
2020-02-12 12:20:00,102.53,102.63,102.42,102.61,92297.0,95.709,95.8023,95.6063,95.7837,92297.0
2020-02-12 12:30:00,102.61,102.81,102.55,102.73,82722.0,95.7837,95.9704,95.7277,95.8957,82722.0
2020-02-12 12:40:00,102.73,102.76,102.62,102.67,64667.0,95.8957,95.9237,95.793,95.8397,64667.0
2020-02-12 12:50:00,102.67,102.68,102.49,102.52,57123.0,95.8397,95.849,95.6716,95.6996,57123.0
2020-02-12 13:00:00,102.53,102.54,102.39,102.52,65590.0,95.709,95.7183,95.5783,95.6996,65590.0
2020-02-12 13:10:00,102.53,102.53,102.35,102.38,52649.0,95.709,95.709,95.541,95.569,52649.0
2020-02-12 13:20:00,102.38,102.44,102.33,102.43,41588.0,95.569,95.625,95.5223,95.6156,41588.0
2020-02-12 13:30:00,102.43,102.61,102.42,102.61,97015.0,95.6156,95.7837,95.6063,95.7837,97015.0
2020-02-12 13:40:00,102.61,102.66,102.57,102.63,43851.0,95.7837,95.8303,95.7463,95.8023,43851.0
2020-02-12 13:50:00,102.63,102.71,102.56,102.7,63742.0,95.8023,95.877,95.737,95.8677,63742.0
2020-02-12 14:00:00,102.7,102.87,102.7,102.77,68942.0,95.8677,96.0264,95.8677,95.933,68942.0
2020-02-12 14:10:00,102.77,102.79,102.6,102.66,59138.0,95.933,95.9517,95.7743,95.8303,59138.0
2020-02-12 14:20:00,102.67,102.67,102.47,102.48,45563.0,95.8397,95.8397,95.653,95.6623,45563.0
2020-02-12 14:30:00,102.48,102.59,102.48,102.55,48737.0,95.6623,95.765,95.6623,95.7277,48737.0
2020-02-12 14:40:00,102.53,102.59,102.52,102.58,49337.0,95.709,95.765,95.6996,95.7557,49337.0
2020-02-12 14:50:00,102.57,102.59,102.47,102.51,59017.0,95.7463,95.765,95.653,95.6903,59017.0
2020-02-12 15:00:00,102.5,102.65,102.5,102.56,63055.0,95.681,95.821,95.681,95.737,63055.0
2020-02-12 15:10:00,102.56,102.61,102.45,102.59,73692.0,95.737,95.7837,95.6343,95.765,73692.0
2020-02-12 15:20:00,102.59,102.64,102.56,102.6,55144.0,95.765,95.8117,95.737,95.7743,55144.0
2020-02-12 15:30:00,102.59,102.86,102.54,102.73,268169.0,95.765,96.017,95.7183,95.8957,268169.0
2020-02-12 15:40:00,102.73,102.92,102.72,102.84,203264.0,95.8957,96.073,95.8863,95.9984,203264.0
2020-02-12 15:50:00,102.84,103.08,102.84,102.98,639346.0,95.9984,96.2224,95.9984,96.129,639346.0
2020-02-13 09:30:00,102.51,102.56,101.68,101.78,269180.0,95.6903,95.737,94.9155,95.0089,269180.0
2020-02-13 09:40:00,101.79,102.48,101.76,102.29,211402.0,95.0182,95.6623,94.9902,95.4849,211402.0
2020-02-13 09:50:00,102.31,102.61,102.25,102.43,130404.0,95.5036,95.7837,95.4476,95.6156,130404.0
2020-02-13 10:00:00,102.45,102.55,102.31,102.55,137761.0,95.6343,95.7277,95.5036,95.7277,137761.0
2020-02-13 10:10:00,102.54,102.6,102.4,102.57,93581.0,95.7183,95.7743,95.5876,95.7463,93581.0
2020-02-13 10:20:00,102.58,102.59,102.37,102.57,89530.0,95.7557,95.765,95.5596,95.7463,89530.0
2020-02-13 10:30:00,102.56,102.68,102.41,102.63,53273.0,95.737,95.849,95.597,95.8023,53273.0
2020-02-13 10:40:00,102.61,102.94,102.56,102.94,90176.0,95.7837,96.0917,95.737,96.0917,90176.0
2020-02-13 10:50:00,102.94,103.2,102.92,103.13,237097.0,96.0917,96.3344,96.073,96.2691,237097.0
2020-02-13 11:00:00,103.09,103.26,103.08,103.25,111707.0,96.2317,96.3904,96.2224,96.3811,111707.0
2020-02-13 11:10:00,103.25,103.31,103.03,103.28,123266.0,96.3811,96.4371,96.1757,96.4091,123266.0
2020-02-13 11:20:00,103.27,103.49,103.25,103.44,70908.0,96.3998,96.6051,96.3811,96.5584,70908.0
2020-02-13 11:30:00,103.44,103.74,103.44,103.58,197012.0,96.5584,96.8385,96.5584,96.6891,197012.0
2020-02-13 11:40:00,103.59,103.61,103.25,103.26,69535.0,96.6985,96.7171,96.3811,96.3904,69535.0
2020-02-13 11:50:00,103.25,103.36,103.23,103.33,67715.0,96.3811,96.4838,96.3624,96.4558,67715.0
2020-02-13 12:00:00,103.32,103.45,103.29,103.38,62696.0,96.4464,96.5678,96.4184,96.5024,62696.0
2020-02-13 12:10:00,103.37,103.37,103.16,103.18,58110.0,96.4931,96.4931,96.2971,96.3157,58110.0
2020-02-13 12:20:00,103.18,103.28,103.14,103.25,108824.0,96.3157,96.4091,96.2784,96.3811,108824.0
2020-02-13 12:30:00,103.24,103.43,103.2,103.32,37019.0,96.3717,96.5491,96.3344,96.4464,37019.0
2020-02-13 12:40:00,103.33,103.37,103.23,103.31,47388.0,96.4558,96.4931,96.3624,96.4371,47388.0
2020-02-13 12:50:00,103.32,103.34,103.12,103.12,25722.0,96.4464,96.4651,96.2597,96.2597,25722.0
2020-02-13 13:00:00,103.12,103.24,103.03,103.03,61165.0,96.2597,96.3717,96.1757,96.1757,61165.0
2020-02-13 13:10:00,103.01,103.17,102.97,103.17,50409.0,96.157,96.3064,96.1197,96.3064,50409.0
2020-02-13 13:20:00,103.16,103.3,103.16,103.3,32950.0,96.2971,96.4278,96.2971,96.4278,32950.0
2020-02-13 13:30:00,103.31,103.41,103.28,103.41,39234.0,96.4371,96.5304,96.4091,96.5304,39234.0
2020-02-13 13:40:00,103.42,103.5,103.35,103.45,55697.0,96.5398,96.6145,96.4744,96.5678,55697.0
2020-02-13 13:50:00,103.45,103.47,103.36,103.46,46352.0,96.5678,96.5864,96.4838,96.5771,46352.0
2020-02-13 14:00:00,103.45,103.55,103.39,103.39,52273.0,96.5678,96.6611,96.5118,96.5118,52273.0
2020-02-13 14:10:00,103.39,103.45,103.36,103.43,38457.0,96.5118,96.5678,96.4838,96.5491,38457.0
2020-02-13 14:20:00,103.44,103.5,103.35,103.35,77436.0,96.5584,96.6145,96.4744,96.4744,77436.0
2020-02-13 14:30:00,103.37,103.5,103.35,103.49,56220.0,96.4931,96.6145,96.4744,96.6051,56220.0
2020-02-13 14:40:00,103.49,103.51,103.4,103.41,70422.0,96.6051,96.6238,96.5211,96.5304,70422.0
2020-02-13 14:50:00,103.41,103.64,103.4,103.59,55532.0,96.5304,96.7451,96.5211,96.6985,55532.0
2020-02-13 15:00:00,103.6,103.63,103.39,103.5,75251.0,96.7078,96.7358,96.5118,96.6145,75251.0
2020-02-13 15:10:00,103.51,103.51,103.41,103.48,57862.0,96.6238,96.6238,96.5304,96.5958,57862.0
2020-02-13 15:20:00,103.48,103.55,103.4,103.45,98401.0,96.5958,96.6611,96.5211,96.5678,98401.0
2020-02-13 15:30:00,103.46,103.48,103.36,103.44,141088.0,96.5771,96.5958,96.4838,96.5584,141088.0
2020-02-13 15:40:00,103.45,103.48,103.3,103.41,91229.0,96.5678,96.5958,96.4278,96.5304,91229.0
2020-02-13 15:50:00,103.41,103.54,103.3,103.42,310295.0,96.5304,96.6518,96.4278,96.5398,310295.0
2020-02-14 09:30:00,103.53,103.89,103.35,103.44,189160.0,96.6425,96.9785,96.4744,96.5584,189160.0
2020-02-14 09:40:00,103.4,103.44,103.23,103.24,89648.0,96.5211,96.5584,96.3624,96.3717,89648.0
2020-02-14 09:50:00,103.25,103.37,103.17,103.22,46310.0,96.3811,96.4931,96.3064,96.3531,46310.0
2020-02-14 10:00:00,103.22,103.36,103.13,103.3,53021.0,96.3531,96.4838,96.2691,96.4278,53021.0
2020-02-14 10:10:00,103.31,103.31,103.08,103.15,46637.0,96.4371,96.4371,96.2224,96.2877,46637.0
2020-02-14 10:20:00,103.15,103.18,102.97,103.14,75404.0,96.2877,96.3157,96.1197,96.2784,75404.0
2020-02-14 10:30:00,103.14,103.27,103.04,103.11,42315.0,96.2784,96.3998,96.1851,96.2504,42315.0
2020-02-14 10:40:00,103.12,103.13,102.92,103.11,44927.0,96.2597,96.2691,96.073,96.2504,44927.0
2020-02-14 10:50:00,103.11,103.17,102.97,103.03,50434.0,96.2504,96.3064,96.1197,96.1757,50434.0
2020-02-14 11:00:00,103.04,103.1,102.87,102.91,56487.0,96.1851,96.2411,96.0264,96.0637,56487.0
2020-02-14 11:10:00,102.91,102.97,102.84,102.92,55851.0,96.0637,96.1197,95.9984,96.073,55851.0
2020-02-14 11:20:00,102.93,102.95,102.73,102.73,57589.0,96.0824,96.101,95.8957,95.8957,57589.0
2020-02-14 11:30:00,102.74,102.9,102.73,102.82,30785.0,95.905,96.0544,95.8957,95.9797,30785.0
2020-02-14 11:40:00,102.81,102.9,102.79,102.8,60529.0,95.9704,96.0544,95.9517,95.961,60529.0
2020-02-14 11:50:00,102.81,102.83,102.74,102.76,30731.0,95.9704,95.989,95.905,95.9237,30731.0
2020-02-14 12:00:00,102.77,102.84,102.65,102.72,45075.0,95.933,95.9984,95.821,95.8863,45075.0
2020-02-14 12:10:00,102.72,102.77,102.62,102.63,44618.0,95.8863,95.933,95.793,95.8023,44618.0
2020-02-14 12:20:00,102.62,102.67,102.55,102.59,40182.0,95.793,95.8397,95.7277,95.765,40182.0
2020-02-14 12:30:00,102.6,102.77,102.6,102.72,40356.0,95.7743,95.933,95.7743,95.8863,40356.0
2020-02-14 12:40:00,102.73,102.75,102.5,102.56,88080.0,95.8957,95.9143,95.681,95.737,88080.0
2020-02-14 12:50:00,102.56,102.59,102.44,102.52,42024.0,95.737,95.765,95.625,95.6996,42024.0
2020-02-14 13:00:00,102.52,102.81,102.51,102.6,77488.0,95.6996,95.9704,95.6903,95.7743,77488.0
2020-02-14 13:10:00,102.6,102.9,102.6,102.81,54396.0,95.7743,96.0544,95.7743,95.9704,54396.0
2020-02-14 13:20:00,102.82,102.95,102.81,102.95,73203.0,95.9797,96.101,95.9704,96.101,73203.0
2020-02-14 13:30:00,102.94,103.2,102.9,103.2,120725.0,96.0917,96.3344,96.0544,96.3344,120725.0
2020-02-14 13:40:00,103.21,103.28,102.94,102.99,184096.0,96.3437,96.4091,96.0917,96.1384,184096.0
2020-02-14 13:50:00,102.99,103.04,102.9,103.0,38435.0,96.1384,96.1851,96.0544,96.1477,38435.0
2020-02-14 14:00:00,102.99,103.06,102.95,103.06,39872.0,96.1384,96.2037,96.101,96.2037,39872.0
2020-02-14 14:10:00,103.06,103.07,102.83,102.9,42685.0,96.2037,96.2131,95.989,96.0544,42685.0
2020-02-14 14:20:00,102.9,103.11,102.89,103.08,28430.0,96.0544,96.2504,96.045,96.2224,28430.0
2020-02-14 14:30:00,103.08,103.29,103.07,103.28,41360.0,96.2224,96.4184,96.2131,96.4091,41360.0
2020-02-14 14:40:00,103.28,103.28,103.18,103.27,45605.0,96.4091,96.4091,96.3157,96.3998,45605.0
2020-02-14 14:50:00,103.26,103.28,103.17,103.26,47756.0,96.3904,96.4091,96.3064,96.3904,47756.0
2020-02-14 15:00:00,103.27,103.43,103.22,103.43,139682.0,96.3998,96.5491,96.3531,96.5491,139682.0
2020-02-14 15:10:00,103.43,103.44,103.2,103.2,105699.0,96.5491,96.5584,96.3344,96.3344,105699.0
2020-02-14 15:20:00,103.2,103.35,103.19,103.28,88577.0,96.3344,96.4744,96.3251,96.4091,88577.0
2020-02-14 15:30:00,103.28,103.37,103.24,103.37,67557.0,96.4091,96.4931,96.3717,96.4931,67557.0
2020-02-14 15:40:00,103.38,103.52,103.29,103.5,86513.0,96.5024,96.6331,96.4184,96.6145,86513.0
2020-02-14 15:50:00,103.51,103.58,103.45,103.56,275376.0,96.6238,96.6891,96.5678,96.6705,275376.0
2020-02-18 09:30:00,103.0,103.38,102.6,102.64,322974.0,96.1477,96.5024,95.7743,95.8117,322974.0
2020-02-18 09:40:00,102.65,103.07,102.62,102.95,150379.0,95.821,96.2131,95.793,96.101,150379.0
2020-02-18 09:50:00,102.93,102.99,102.75,102.84,113323.0,96.0824,96.1384,95.9143,95.9984,113323.0
2020-02-18 10:00:00,102.85,102.89,102.63,102.74,147252.0,96.0077,96.045,95.8023,95.905,147252.0
2020-02-18 10:10:00,102.74,102.76,102.13,102.25,107930.0,95.905,95.9237,95.3356,95.4476,107930.0
2020-02-18 10:20:00,102.25,102.32,101.8,101.8,137325.0,95.4476,95.513,95.0275,95.0275,137325.0
2020-02-18 10:30:00,101.82,102.13,101.79,102.05,83367.0,95.0462,95.3356,95.0182,95.2609,83367.0
2020-02-18 10:40:00,102.05,102.16,101.94,102.14,106833.0,95.2609,95.3636,95.1582,95.3449,106833.0
2020-02-18 10:50:00,102.13,102.27,102.12,102.19,48506.0,95.3356,95.4663,95.3263,95.3916,48506.0
2020-02-18 11:00:00,102.19,102.26,101.96,101.97,80229.0,95.3916,95.4569,95.1769,95.1862,80229.0
2020-02-18 11:10:00,101.98,102.07,101.79,102.04,95564.0,95.1956,95.2796,95.0182,95.2516,95564.0
2020-02-18 11:20:00,102.04,102.05,101.85,101.9,46690.0,95.2516,95.2609,95.0742,95.1209,46690.0
2020-02-18 11:30:00,101.9,101.98,101.72,101.74,40698.0,95.1209,95.1956,94.9529,94.9715,40698.0
2020-02-18 11:40:00,101.74,101.74,101.61,101.7,51466.0,94.9715,94.9715,94.8502,94.9342,51466.0
2020-02-18 11:50:00,101.7,101.85,101.69,101.74,47963.0,94.9342,95.0742,94.9249,94.9715,47963.0
2020-02-18 12:00:00,101.75,101.94,101.74,101.91,43096.0,94.9809,95.1582,94.9715,95.1302,43096.0
2020-02-18 12:10:00,101.92,102.02,101.9,101.94,46001.0,95.1396,95.2329,95.1209,95.1582,46001.0
2020-02-18 12:20:00,101.93,102.01,101.88,101.92,250007.0,95.1489,95.2236,95.1022,95.1396,250007.0
2020-02-18 12:30:00,101.91,102.14,101.88,101.9,80335.0,95.1302,95.3449,95.1022,95.1209,80335.0
2020-02-18 12:40:00,101.91,102.0,101.87,101.99,36625.0,95.1302,95.2142,95.0929,95.2049,36625.0
2020-02-18 12:50:00,101.99,102.07,101.97,102.05,21196.0,95.2049,95.2796,95.1862,95.2609,21196.0
2020-02-18 13:00:00,102.05,102.22,102.02,102.09,37740.0,95.2609,95.4196,95.2329,95.2983,37740.0
2020-02-18 13:10:00,102.09,102.13,102.05,102.08,31393.0,95.2983,95.3356,95.2609,95.2889,31393.0
2020-02-18 13:20:00,102.08,102.08,101.97,101.97,24038.0,95.2889,95.2889,95.1862,95.1862,24038.0
2020-02-18 13:30:00,101.98,102.08,101.95,101.98,25813.0,95.1956,95.2889,95.1676,95.1956,25813.0
2020-02-18 13:40:00,101.98,102.03,101.95,102.0,22779.0,95.1956,95.2422,95.1676,95.2142,22779.0
2020-02-18 13:50:00,102.02,102.03,101.94,101.95,25981.0,95.2329,95.2422,95.1582,95.1676,25981.0
2020-02-18 14:00:00,101.95,102.01,101.86,101.86,41929.0,95.1676,95.2236,95.0836,95.0836,41929.0
2020-02-18 14:10:00,101.87,102.06,101.82,102.02,33528.0,95.0929,95.2702,95.0462,95.2329,33528.0
2020-02-18 14:20:00,102.03,102.22,101.93,102.19,78466.0,95.2422,95.4196,95.1489,95.3916,78466.0
2020-02-18 14:30:00,102.19,102.21,101.99,102.03,53535.0,95.3916,95.4103,95.2049,95.2422,53535.0
2020-02-18 14:40:00,102.03,102.11,101.98,102.04,27665.0,95.2422,95.3169,95.1956,95.2516,27665.0
2020-02-18 14:50:00,102.03,102.07,101.95,101.98,57631.0,95.2422,95.2796,95.1676,95.1956,57631.0
2020-02-18 15:00:00,101.98,102.09,101.96,102.09,55092.0,95.1956,95.2983,95.1769,95.2983,55092.0
2020-02-18 15:10:00,102.08,102.21,102.08,102.11,84643.0,95.2889,95.4103,95.2889,95.3169,84643.0
2020-02-18 15:20:00,102.1,102.2,102.07,102.08,50559.0,95.3076,95.4009,95.2796,95.2889,50559.0
2020-02-18 15:30:00,102.08,102.09,101.95,101.98,94962.0,95.2889,95.2983,95.1676,95.1956,94962.0
2020-02-18 15:40:00,101.99,102.01,101.9,101.98,103245.0,95.2049,95.2236,95.1209,95.1956,103245.0
2020-02-18 15:50:00,101.97,102.04,101.91,102.0,302168.0,95.1862,95.2516,95.1302,95.2142,302168.0
2020-02-19 09:30:00,102.66,103.08,102.6,102.86,375332.0,95.8303,96.2224,95.7743,96.017,375332.0
2020-02-19 09:40:00,102.86,102.87,102.48,102.64,172621.0,96.017,96.0264,95.6623,95.8117,172621.0
2020-02-19 09:50:00,102.63,103.0,102.58,102.97,93070.0,95.8023,96.1477,95.7557,96.1197,93070.0
2020-02-19 10:00:00,102.97,103.04,102.73,102.75,54298.0,96.1197,96.1851,95.8957,95.9143,54298.0
2020-02-19 10:10:00,102.75,102.87,102.7,102.81,138232.0,95.9143,96.0264,95.8677,95.9704,138232.0
2020-02-19 10:20:00,102.8,102.91,102.75,102.81,83591.0,95.961,96.0637,95.9143,95.9704,83591.0
2020-02-19 10:30:00,102.82,102.87,102.73,102.82,37924.0,95.9797,96.0264,95.8957,95.9797,37924.0
2020-02-19 10:40:00,102.82,102.84,102.77,102.81,38362.0,95.9797,95.9984,95.933,95.9704,38362.0
2020-02-19 10:50:00,102.81,102.85,102.72,102.81,66383.0,95.9704,96.0077,95.8863,95.9704,66383.0
2020-02-19 11:00:00,102.8,102.9,102.75,102.9,36029.0,95.961,96.0544,95.9143,96.0544,36029.0
2020-02-19 11:10:00,102.9,103.08,102.86,103.07,46900.0,96.0544,96.2224,96.017,96.2131,46900.0
2020-02-19 11:20:00,103.08,103.26,103.07,103.23,92418.0,96.2224,96.3904,96.2131,96.3624,92418.0
2020-02-19 11:30:00,103.22,103.32,103.2,103.32,63161.0,96.3531,96.4464,96.3344,96.4464,63161.0
2020-02-19 11:40:00,103.32,103.39,103.18,103.18,84684.0,96.4464,96.5118,96.3157,96.3157,84684.0
2020-02-19 11:50:00,103.19,103.23,103.04,103.06,39173.0,96.3251,96.3624,96.1851,96.2037,39173.0
2020-02-19 12:00:00,103.04,103.07,102.97,103.03,52867.0,96.1851,96.2131,96.1197,96.1757,52867.0
2020-02-19 12:10:00,103.04,103.12,102.94,102.97,46421.0,96.1851,96.2597,96.0917,96.1197,46421.0
2020-02-19 12:20:00,102.97,102.97,102.82,102.86,40073.0,96.1197,96.1197,95.9797,96.017,40073.0
2020-02-19 12:30:00,102.86,102.87,102.68,102.73,77381.0,96.017,96.0264,95.849,95.8957,77381.0
2020-02-19 12:40:00,102.72,102.74,102.64,102.73,105043.0,95.8863,95.905,95.8117,95.8957,105043.0
2020-02-19 12:50:00,102.73,102.94,102.7,102.94,58269.0,95.8957,96.0917,95.8677,96.0917,58269.0
2020-02-19 13:00:00,102.93,102.98,102.8,102.86,33391.0,96.0824,96.129,95.961,96.017,33391.0
2020-02-19 13:10:00,102.85,102.86,102.74,102.77,44130.0,96.0077,96.017,95.905,95.933,44130.0
2020-02-19 13:20:00,102.78,102.81,102.71,102.8,44744.0,95.9424,95.9704,95.877,95.961,44744.0
2020-02-19 13:30:00,102.8,102.87,102.77,102.83,56357.0,95.961,96.0264,95.933,95.989,56357.0
2020-02-19 13:40:00,102.82,102.84,102.78,102.82,31875.0,95.9797,95.9984,95.9424,95.9797,31875.0
2020-02-19 13:50:00,102.82,102.85,102.72,102.73,45572.0,95.9797,96.0077,95.8863,95.8957,45572.0
2020-02-19 14:00:00,102.73,102.85,102.64,102.85,44400.0,95.8957,96.0077,95.8117,96.0077,44400.0
2020-02-19 14:10:00,102.84,102.89,102.77,102.82,67120.0,95.9984,96.045,95.933,95.9797,67120.0
2020-02-19 14:20:00,102.8,102.91,102.79,102.9,29119.0,95.961,96.0637,95.9517,96.0544,29119.0
2020-02-19 14:30:00,102.89,102.94,102.88,102.92,30631.0,96.045,96.0917,96.0357,96.073,30631.0
2020-02-19 14:40:00,102.91,103.16,102.91,103.12,50421.0,96.0637,96.2971,96.0637,96.2597,50421.0
2020-02-19 14:50:00,103.12,103.17,102.97,103.03,67835.0,96.2597,96.3064,96.1197,96.1757,67835.0
2020-02-19 15:00:00,103.03,103.05,102.85,102.92,69281.0,96.1757,96.1944,96.0077,96.073,69281.0
2020-02-19 15:10:00,102.92,102.97,102.86,102.88,55828.0,96.073,96.1197,96.017,96.0357,55828.0
2020-02-19 15:20:00,102.87,102.98,102.82,102.82,116899.0,96.0264,96.129,95.9797,95.9797,116899.0
2020-02-19 15:30:00,102.82,102.85,102.71,102.75,102770.0,95.9797,96.0077,95.877,95.9143,102770.0
2020-02-19 15:40:00,102.74,102.76,102.54,102.57,124654.0,95.905,95.9237,95.7183,95.7463,124654.0
2020-02-19 15:50:00,102.58,102.75,102.43,102.45,558511.0,95.7557,95.9143,95.6156,95.6343,558511.0
2020-02-20 09:30:00,102.46,102.55,102.26,102.36,178036.0,95.6436,95.7277,95.4569,95.5503,178036.0
2020-02-20 09:40:00,102.34,102.51,102.27,102.48,67517.0,95.5316,95.6903,95.4663,95.6623,67517.0
2020-02-20 09:50:00,102.48,102.63,102.48,102.5,150511.0,95.6623,95.8023,95.6623,95.681,150511.0
2020-02-20 10:00:00,102.51,102.51,102.34,102.35,59946.0,95.6903,95.6903,95.5316,95.541,59946.0
2020-02-20 10:10:00,102.34,102.47,102.34,102.43,42394.0,95.5316,95.653,95.5316,95.6156,42394.0
2020-02-20 10:20:00,102.42,102.42,102.29,102.34,55624.0,95.6063,95.6063,95.4849,95.5316,55624.0
2020-02-20 10:30:00,102.34,102.42,102.22,102.29,56061.0,95.5316,95.6063,95.4196,95.4849,56061.0
2020-02-20 10:40:00,102.29,102.36,102.27,102.3,35391.0,95.4849,95.5503,95.4663,95.4943,35391.0
2020-02-20 10:50:00,102.3,102.37,102.2,102.2,48180.0,95.4943,95.5596,95.4009,95.4009,48180.0
2020-02-20 11:00:00,102.2,102.2,101.89,101.97,85371.0,95.4009,95.4009,95.1116,95.1862,85371.0
2020-02-20 11:10:00,101.97,102.01,101.75,101.86,124022.0,95.1862,95.2236,94.9809,95.0836,124022.0
2020-02-20 11:20:00,101.84,101.9,101.34,101.41,109250.0,95.0649,95.1209,94.5981,94.6635,109250.0
2020-02-20 11:30:00,101.4,101.45,100.55,101.06,161457.0,94.6542,94.7008,93.8607,94.3368,161457.0
2020-02-20 11:40:00,101.06,101.26,101.01,101.13,83161.0,94.3368,94.5235,94.2901,94.4021,83161.0
2020-02-20 11:50:00,101.13,101.5,101.11,101.28,82955.0,94.4021,94.7475,94.3835,94.5421,82955.0
2020-02-20 12:00:00,101.26,101.38,101.07,101.07,41487.0,94.5235,94.6355,94.3461,94.3461,41487.0
2020-02-20 12:10:00,101.09,101.36,101.09,101.28,57500.0,94.3648,94.6168,94.3648,94.5421,57500.0
2020-02-20 12:20:00,101.26,101.35,101.18,101.27,71954.0,94.5235,94.6075,94.4488,94.5328,71954.0
2020-02-20 12:30:00,101.28,101.42,101.15,101.38,52151.0,94.5421,94.6728,94.4208,94.6355,52151.0
2020-02-20 12:40:00,101.35,101.37,101.09,101.1,38241.0,94.6075,94.6262,94.3648,94.3741,38241.0
2020-02-20 12:50:00,101.12,101.4,101.05,101.35,39893.0,94.3928,94.6542,94.3274,94.6075,39893.0
2020-02-20 13:00:00,101.35,101.67,101.3,101.6,53521.0,94.6075,94.9062,94.5608,94.8409,53521.0
2020-02-20 13:10:00,101.62,101.82,101.47,101.5,90424.0,94.8595,95.0462,94.7195,94.7475,90424.0
2020-02-20 13:20:00,101.51,101.66,101.51,101.62,22162.0,94.7568,94.8969,94.7568,94.8595,22162.0
2020-02-20 13:30:00,101.62,101.72,101.54,101.63,27720.0,94.8595,94.9529,94.7848,94.8689,27720.0
2020-02-20 13:40:00,101.63,101.71,101.55,101.64,30842.0,94.8689,94.9435,94.7942,94.8782,30842.0
2020-02-20 13:50:00,101.65,101.68,101.54,101.56,31907.0,94.8875,94.9155,94.7848,94.8035,31907.0
2020-02-20 14:00:00,101.57,101.82,101.56,101.72,44086.0,94.8128,95.0462,94.8035,94.9529,44086.0
2020-02-20 14:10:00,101.71,101.85,101.68,101.68,53150.0,94.9435,95.0742,94.9155,94.9155,53150.0
2020-02-20 14:20:00,101.69,101.8,101.67,101.74,24684.0,94.9249,95.0275,94.9062,94.9715,24684.0
2020-02-20 14:30:00,101.75,101.99,101.69,101.98,33108.0,94.9809,95.2049,94.9249,95.1956,33108.0
2020-02-20 14:40:00,101.98,101.98,101.87,101.88,27491.0,95.1956,95.1956,95.0929,95.1022,27491.0
2020-02-20 14:50:00,101.9,101.96,101.75,101.92,35862.0,95.1209,95.1769,94.9809,95.1396,35862.0
2020-02-20 15:00:00,101.91,101.93,101.82,101.85,43222.0,95.1302,95.1489,95.0462,95.0742,43222.0
2020-02-20 15:10:00,101.85,101.91,101.72,101.91,50558.0,95.0742,95.1302,94.9529,95.1302,50558.0
2020-02-20 15:20:00,101.91,102.05,101.89,102.05,84922.0,95.1302,95.2609,95.1116,95.2609,84922.0
2020-02-20 15:30:00,102.05,102.33,102.05,102.31,149632.0,95.2609,95.5223,95.2609,95.5036,149632.0
2020-02-20 15:40:00,102.32,102.53,102.31,102.33,239526.0,95.513,95.709,95.5036,95.5223,239526.0
2020-02-20 15:50:00,102.36,102.58,102.33,102.51,424267.0,95.5503,95.7557,95.5223,95.6903,424267.0
2020-02-21 09:30:00,102.0,102.08,101.61,101.66,439953.0,95.2142,95.2889,94.8502,94.8969,439953.0
2020-02-21 09:40:00,101.66,101.67,101.01,101.04,133109.0,94.8969,94.9062,94.2901,94.3181,133109.0
2020-02-21 09:50:00,101.05,101.29,100.99,101.24,116991.0,94.3274,94.5515,94.2714,94.5048,116991.0
2020-02-21 10:00:00,101.24,101.24,100.74,100.8,114110.0,94.5048,94.5048,94.0381,94.0941,114110.0
2020-02-21 10:10:00,100.81,100.89,100.57,100.61,127705.0,94.1034,94.1781,93.8794,93.9167,127705.0
2020-02-21 10:20:00,100.64,100.77,100.56,100.58,68409.0,93.9447,94.0661,93.87,93.8887,68409.0
2020-02-21 10:30:00,100.58,100.61,100.37,100.41,70897.0,93.8887,93.9167,93.6927,93.73,70897.0
2020-02-21 10:40:00,100.4,100.52,100.28,100.5,62156.0,93.7207,93.8327,93.6087,93.814,62156.0
2020-02-21 10:50:00,100.48,100.59,100.36,100.37,76174.0,93.7954,93.898,93.6833,93.6927,76174.0
2020-02-21 11:00:00,100.39,100.42,100.15,100.16,142065.0,93.7114,93.7394,93.4873,93.4967,142065.0
2020-02-21 11:10:00,100.16,100.39,100.14,100.15,101392.0,93.4967,93.7114,93.478,93.4873,101392.0
2020-02-21 11:20:00,100.13,100.31,100.09,100.22,77538.0,93.4686,93.6367,93.4313,93.5527,77538.0
2020-02-21 11:30:00,100.22,100.31,99.95,100.1,123859.0,93.5527,93.6367,93.3006,93.4406,123859.0
2020-02-21 11:40:00,100.09,100.22,100.02,100.08,53013.0,93.4313,93.5527,93.366,93.422,53013.0
2020-02-21 11:50:00,100.09,100.36,100.08,100.17,68104.0,93.4313,93.6833,93.422,93.506,68104.0
2020-02-21 12:00:00,100.18,100.35,100.08,100.13,54146.0,93.5153,93.674,93.422,93.4686,54146.0
2020-02-21 12:10:00,100.12,100.15,100.04,100.09,39934.0,93.4593,93.4873,93.3846,93.4313,39934.0
2020-02-21 12:20:00,100.09,100.16,100.05,100.13,44890.0,93.4313,93.4967,93.394,93.4686,44890.0
2020-02-21 12:30:00,100.12,100.12,99.91,100.03,49143.0,93.4593,93.4593,93.2633,93.3753,49143.0
2020-02-21 12:40:00,100.04,100.06,99.91,99.95,37605.0,93.3846,93.4033,93.2633,93.3006,37605.0
2020-02-21 12:50:00,99.95,100.03,99.9,100.02,44571.0,93.3006,93.3753,93.2539,93.366,44571.0
2020-02-21 13:00:00,100.02,100.08,99.99,100.03,53987.0,93.366,93.422,93.338,93.3753,53987.0
2020-02-21 13:10:00,100.03,100.05,99.9,99.91,33159.0,93.3753,93.394,93.2539,93.2633,33159.0
2020-02-21 13:20:00,99.91,99.93,99.84,99.85,55356.0,93.2633,93.282,93.1979,93.2073,55356.0
2020-02-21 13:30:00,99.84,99.88,99.7,99.74,63930.0,93.1979,93.2353,93.0673,93.1046,63930.0
2020-02-21 13:40:00,99.74,99.89,99.74,99.78,40903.0,93.1046,93.2446,93.1046,93.1419,40903.0
2020-02-21 13:50:00,99.79,99.81,99.63,99.75,62908.0,93.1513,93.1699,93.0019,93.1139,62908.0
2020-02-21 14:00:00,99.73,99.88,99.69,99.85,47888.0,93.0953,93.2353,93.0579,93.2073,47888.0
2020-02-21 14:10:00,99.85,100.08,99.79,100.08,82620.0,93.2073,93.422,93.1513,93.422,82620.0
2020-02-21 14:20:00,100.07,100.21,99.99,100.21,81705.0,93.4126,93.5433,93.338,93.5433,81705.0
2020-02-21 14:30:00,100.2,100.31,100.08,100.15,65162.0,93.534,93.6367,93.422,93.4873,65162.0
2020-02-21 14:40:00,100.14,100.24,100.08,100.11,45098.0,93.478,93.5713,93.422,93.45,45098.0
2020-02-21 14:50:00,100.12,100.25,100.1,100.23,58225.0,93.4593,93.5807,93.4406,93.562,58225.0
2020-02-21 15:00:00,100.23,100.29,99.98,100.0,119935.0,93.562,93.618,93.3286,93.3473,119935.0
2020-02-21 15:10:00,100.01,100.11,100.0,100.04,83543.0,93.3566,93.45,93.3473,93.3846,83543.0
2020-02-21 15:20:00,100.03,100.1,99.98,100.03,77195.0,93.3753,93.4406,93.3286,93.3753,77195.0
2020-02-21 15:30:00,100.02,100.05,99.74,99.83,157526.0,93.366,93.394,93.1046,93.1886,157526.0
2020-02-21 15:40:00,99.83,100.19,99.81,100.15,173916.0,93.1886,93.5247,93.1699,93.4873,173916.0
2020-02-21 15:50:00,100.15,100.25,100.08,100.24,392042.0,93.4873,93.5807,93.422,93.5713,392042.0
2020-02-24 09:30:00,95.47,96.93,95.25,96.16,819393.0,89.1187,90.4815,88.9133,89.7628,819393.0
2020-02-24 09:40:00,96.17,96.31,95.89,96.24,321224.0,89.7721,89.9028,89.5107,89.8374,321224.0
2020-02-24 09:50:00,96.22,96.46,96.19,96.34,197379.0,89.8188,90.0428,89.7908,89.9308,197379.0
2020-02-24 10:00:00,96.36,96.74,96.25,96.71,165431.0,89.9495,90.3042,89.8468,90.2762,165431.0
2020-02-24 10:10:00,96.71,97.05,96.6,96.87,142454.0,90.2762,90.5936,90.1735,90.4255,142454.0
2020-02-24 10:20:00,96.86,97.07,96.75,96.92,227094.0,90.4162,90.6122,90.3135,90.4722,227094.0
2020-02-24 10:30:00,96.91,96.92,96.65,96.8,276245.0,90.4629,90.4722,90.2202,90.3602,276245.0
2020-02-24 10:40:00,96.76,96.78,96.36,96.53,139300.0,90.3228,90.3415,89.9495,90.1081,139300.0
2020-02-24 10:50:00,96.55,96.82,96.49,96.72,102101.0,90.1268,90.3789,90.0708,90.2855,102101.0
2020-02-24 11:00:00,96.71,96.79,96.41,96.44,116333.0,90.2762,90.3508,89.9961,90.0241,116333.0
2020-02-24 11:10:00,96.44,96.65,96.39,96.61,125536.0,90.0241,90.2202,89.9775,90.1828,125536.0
2020-02-24 11:20:00,96.62,96.77,96.52,96.54,84001.0,90.1922,90.3322,90.0988,90.1175,84001.0
2020-02-24 11:30:00,96.53,96.67,96.46,96.48,76994.0,90.1081,90.2388,90.0428,90.0615,76994.0
2020-02-24 11:40:00,96.48,96.49,96.02,96.15,139906.0,90.0615,90.0708,89.6321,89.7534,139906.0
2020-02-24 11:50:00,96.17,96.32,96.1,96.18,67700.0,89.7721,89.9121,89.7068,89.7814,67700.0
2020-02-24 12:00:00,96.16,96.19,95.98,96.01,91610.0,89.7628,89.7908,89.5947,89.6227,91610.0
2020-02-24 12:10:00,96.0,96.19,95.99,96.16,67456.0,89.6134,89.7908,89.6041,89.7628,67456.0
2020-02-24 12:20:00,96.16,96.17,95.91,96.04,69180.0,89.7628,89.7721,89.5294,89.6507,69180.0
2020-02-24 12:30:00,96.02,96.23,95.87,96.22,94686.0,89.6321,89.8281,89.4921,89.8188,94686.0
2020-02-24 12:40:00,96.23,96.27,96.13,96.14,63977.0,89.8281,89.8654,89.7348,89.7441,63977.0
2020-02-24 12:50:00,96.13,96.19,95.92,95.94,64508.0,89.7348,89.7908,89.5387,89.5574,64508.0
2020-02-24 13:00:00,95.93,95.93,95.65,95.7,110200.0,89.5481,89.5481,89.2867,89.3334,110200.0
2020-02-24 13:10:00,95.7,95.76,95.52,95.64,71322.0,89.3334,89.3894,89.1653,89.2774,71322.0
2020-02-24 13:20:00,95.63,95.99,95.47,95.95,112152.0,89.268,89.6041,89.1187,89.5667,112152.0
2020-02-24 13:30:00,95.95,96.1,95.91,96.0,81401.0,89.5667,89.7068,89.5294,89.6134,81401.0
2020-02-24 13:40:00,95.99,96.2,95.94,96.09,76184.0,89.6041,89.8001,89.5574,89.6974,76184.0
2020-02-24 13:50:00,96.08,96.16,95.97,96.1,89461.0,89.6881,89.7628,89.5854,89.7068,89461.0
2020-02-24 14:00:00,96.08,96.18,95.82,95.87,69237.0,89.6881,89.7814,89.4454,89.4921,69237.0
2020-02-24 14:10:00,95.87,95.91,95.73,95.83,74994.0,89.4921,89.5294,89.3614,89.4547,74994.0
2020-02-24 14:20:00,95.83,96.27,95.8,96.22,76039.0,89.4547,89.8654,89.4267,89.8188,76039.0
2020-02-24 14:30:00,96.22,96.42,96.14,96.38,74488.0,89.8188,90.0055,89.7441,89.9681,74488.0
2020-02-24 14:40:00,96.38,96.44,96.26,96.43,79531.0,89.9681,90.0241,89.8561,90.0148,79531.0
2020-02-24 14:50:00,96.43,96.76,96.36,96.72,115499.0,90.0148,90.3228,89.9495,90.2855,115499.0
2020-02-24 15:00:00,96.73,96.97,96.67,96.93,124936.0,90.2948,90.5189,90.2388,90.4815,124936.0
2020-02-24 15:10:00,96.92,96.94,96.62,96.75,131480.0,90.4722,90.4909,90.1922,90.3135,131480.0
2020-02-24 15:20:00,96.75,96.9,96.65,96.7,107577.0,90.3135,90.4535,90.2202,90.2668,107577.0
2020-02-24 15:30:00,96.69,96.71,96.4,96.41,174626.0,90.2575,90.2762,89.9868,89.9961,174626.0
2020-02-24 15:40:00,96.4,96.44,96.23,96.35,209001.0,89.9868,90.0241,89.8281,89.9401,209001.0
2020-02-24 15:50:00,96.35,96.38,95.9,95.91,563496.0,89.9401,89.9681,89.5201,89.5294,563496.0
2020-02-25 09:30:00,96.35,96.76,96.16,96.17,380272.0,89.9401,90.3228,89.7628,89.7721,380272.0
2020-02-25 09:40:00,96.18,96.57,95.84,96.05,213111.0,89.7814,90.1455,89.464,89.6601,213111.0
2020-02-25 09:50:00,96.05,96.18,95.66,95.93,143725.0,89.6601,89.7814,89.296,89.5481,143725.0
2020-02-25 10:00:00,95.91,95.97,95.58,95.75,127945.0,89.5294,89.5854,89.2213,89.38,127945.0
2020-02-25 10:10:00,95.76,95.84,95.51,95.73,126072.0,89.3894,89.464,89.156,89.3614,126072.0
2020-02-25 10:20:00,95.72,95.76,95.15,95.19,200164.0,89.352,89.3894,88.82,88.8573,200164.0
2020-02-25 10:30:00,95.2,95.27,94.73,95.16,305431.0,88.8666,88.932,88.4279,88.8293,305431.0
2020-02-25 10:40:00,95.15,95.53,95.01,95.13,122645.0,88.82,89.1747,88.6893,88.8013,122645.0
2020-02-25 10:50:00,95.14,95.42,94.62,95.41,141862.0,88.8106,89.072,88.3252,89.0627,141862.0
2020-02-25 11:00:00,95.42,95.46,94.77,94.81,159318.0,89.072,89.1093,88.4652,88.5026,159318.0
2020-02-25 11:10:00,94.78,95.02,94.52,94.71,170479.0,88.4746,88.6986,88.2319,88.4092,170479.0
2020-02-25 11:20:00,94.69,95.06,94.51,94.97,123861.0,88.3906,88.7359,88.2225,88.6519,123861.0
2020-02-25 11:30:00,94.96,95.1,94.77,95.04,111995.0,88.6426,88.7733,88.4652,88.7173,111995.0
2020-02-25 11:40:00,95.02,95.33,94.76,95.31,185988.0,88.6986,88.988,88.4559,88.9693,185988.0
2020-02-25 11:50:00,95.3,95.54,95.21,95.33,122956.0,88.96,89.184,88.876,88.988,122956.0
2020-02-25 12:00:00,95.33,95.43,95.2,95.36,98341.0,88.988,89.0813,88.8666,89.016,98341.0
2020-02-25 12:10:00,95.35,95.47,95.08,95.13,115368.0,89.0066,89.1187,88.7546,88.8013,115368.0
2020-02-25 12:20:00,95.12,95.17,94.95,95.03,75041.0,88.7919,88.8386,88.6333,88.7079,75041.0
2020-02-25 12:30:00,95.03,95.11,94.91,94.96,70867.0,88.7079,88.7826,88.5959,88.6426,70867.0
2020-02-25 12:40:00,94.95,94.95,94.45,94.45,134567.0,88.6333,88.6333,88.1665,88.1665,134567.0
2020-02-25 12:50:00,94.45,94.59,94.33,94.36,74114.0,88.1665,88.2972,88.0545,88.0825,74114.0
2020-02-25 13:00:00,94.37,94.61,94.24,94.51,114575.0,88.0918,88.3159,87.9705,88.2225,114575.0
2020-02-25 13:10:00,94.51,94.62,94.18,94.27,77739.0,88.2225,88.3252,87.9145,87.9985,77739.0
2020-02-25 13:20:00,94.22,94.32,94.09,94.09,168912.0,87.9518,88.0452,87.8305,87.8305,168912.0
2020-02-25 13:30:00,94.1,94.15,93.92,94.01,127150.0,87.8398,87.8865,87.6718,87.7558,127150.0
2020-02-25 13:40:00,94.0,94.16,93.85,94.01,57897.0,87.7465,87.8958,87.6064,87.7558,57897.0
2020-02-25 13:50:00,94.01,94.19,93.65,93.66,85070.0,87.7558,87.9238,87.4197,87.4291,85070.0
2020-02-25 14:00:00,93.64,93.77,92.93,93.1,192138.0,87.4104,87.5318,86.7476,86.9063,192138.0
2020-02-25 14:10:00,93.14,93.64,93.01,93.19,156175.0,86.9437,87.4104,86.8223,86.9903,156175.0
2020-02-25 14:20:00,93.18,93.34,92.81,92.85,133275.0,86.981,87.1304,86.6356,86.673,133275.0
2020-02-25 14:30:00,92.81,93.02,92.65,92.75,196330.0,86.6356,86.8317,86.4863,86.5796,196330.0
2020-02-25 14:40:00,92.75,93.23,92.64,93.14,178907.0,86.5796,87.0277,86.4769,86.9437,178907.0
2020-02-25 14:50:00,93.15,93.48,93.0,93.3,382102.0,86.953,87.2611,86.813,87.093,382102.0
2020-02-25 15:00:00,93.32,93.78,93.32,93.47,166308.0,87.1117,87.5411,87.1117,87.2517,166308.0
2020-02-25 15:10:00,93.47,93.54,92.94,93.09,109871.0,87.2517,87.3171,86.757,86.897,109871.0
2020-02-25 15:20:00,93.13,93.23,92.84,93.06,165197.0,86.9343,87.0277,86.6636,86.869,165197.0
2020-02-25 15:30:00,93.04,93.04,92.62,92.79,191593.0,86.8503,86.8503,86.4583,86.617,191593.0
2020-02-25 15:40:00,92.78,93.3,92.78,92.94,230782.0,86.6076,87.093,86.6076,86.757,230782.0
2020-02-25 15:50:00,92.96,93.03,92.7,92.9,587745.0,86.7756,86.841,86.5329,86.7196,587745.0
2020-02-26 09:30:00,93.08,93.54,92.93,93.43,471341.0,86.8877,87.3171,86.7476,87.2144,471341.0
2020-02-26 09:40:00,93.42,93.73,92.98,93.1,347120.0,87.205,87.4944,86.7943,86.9063,347120.0
2020-02-26 09:50:00,93.09,93.38,92.88,92.93,212005.0,86.897,87.1677,86.701,86.7476,212005.0
2020-02-26 10:00:00,92.93,93.1,92.7,92.91,192576.0,86.7476,86.9063,86.5329,86.729,192576.0
2020-02-26 10:10:00,92.93,93.33,92.77,93.31,172168.0,86.7476,87.121,86.5983,87.1024,172168.0
2020-02-26 10:20:00,93.33,93.42,93.16,93.25,180564.0,87.121,87.205,86.9623,87.0464,180564.0
2020-02-26 10:30:00,93.27,93.83,93.25,93.79,170569.0,87.065,87.5878,87.0464,87.5504,170569.0
2020-02-26 10:40:00,93.8,94.09,93.79,94.05,165656.0,87.5598,87.8305,87.5504,87.7931,165656.0
2020-02-26 10:50:00,94.05,94.24,93.94,94.24,154086.0,87.7931,87.9705,87.6904,87.9705,154086.0
2020-02-26 11:00:00,94.23,94.27,93.99,94.06,92061.0,87.9612,87.9985,87.7371,87.8025,92061.0
2020-02-26 11:10:00,94.07,94.31,93.82,94.3,114110.0,87.8118,88.0358,87.5784,88.0265,114110.0
2020-02-26 11:20:00,94.3,94.65,94.27,94.61,147067.0,88.0265,88.3532,87.9985,88.3159,147067.0
2020-02-26 11:30:00,94.59,94.64,94.27,94.43,149740.0,88.2972,88.3439,87.9985,88.1479,149740.0
2020-02-26 11:40:00,94.44,94.49,93.77,93.8,117561.0,88.1572,88.2039,87.5318,87.5598,117561.0
2020-02-26 11:50:00,93.83,93.85,93.56,93.58,106280.0,87.5878,87.6064,87.3357,87.3544,106280.0
2020-02-26 12:00:00,93.6,93.67,93.01,93.21,136626.0,87.3731,87.4384,86.8223,87.009,136626.0
2020-02-26 12:10:00,93.2,93.29,92.83,93.14,106211.0,86.9997,87.0837,86.6543,86.9437,106211.0
2020-02-26 12:20:00,93.12,93.45,93.1,93.37,130078.0,86.925,87.233,86.9063,87.1584,130078.0
2020-02-26 12:30:00,93.39,93.96,93.39,93.63,174267.0,87.177,87.7091,87.177,87.4011,174267.0
2020-02-26 12:40:00,93.62,93.69,93.4,93.63,192193.0,87.3917,87.4571,87.1864,87.4011,192193.0
2020-02-26 12:50:00,93.63,93.75,93.22,93.43,90584.0,87.4011,87.5131,87.0183,87.2144,90584.0
2020-02-26 13:00:00,93.44,93.54,93.12,93.14,74264.0,87.2237,87.3171,86.925,86.9437,74264.0
2020-02-26 13:10:00,93.17,93.29,93.06,93.13,98742.0,86.9717,87.0837,86.869,86.9343,98742.0
2020-02-26 13:20:00,93.14,93.45,93.06,93.38,63166.0,86.9437,87.233,86.869,87.1677,63166.0
2020-02-26 13:30:00,93.37,93.37,92.39,92.44,203130.0,87.1584,87.1584,86.2436,86.2902,203130.0
2020-02-26 13:40:00,92.42,93.09,92.29,92.9,201697.0,86.2716,86.897,86.1502,86.7196,201697.0
2020-02-26 13:50:00,92.88,92.9,92.34,92.37,88198.0,86.701,86.7196,86.1969,86.2249,88198.0
2020-02-26 14:00:00,92.39,92.76,92.27,92.5,94103.0,86.2436,86.589,86.1315,86.3462,94103.0
2020-02-26 14:10:00,92.49,92.77,92.36,92.51,87663.0,86.3369,86.5983,86.2156,86.3556,87663.0
2020-02-26 14:20:00,92.52,92.92,92.51,92.64,93343.0,86.3649,86.7383,86.3556,86.4769,93343.0
2020-02-26 14:30:00,92.65,92.83,92.48,92.63,108333.0,86.4863,86.6543,86.3276,86.4676,108333.0
2020-02-26 14:40:00,92.66,92.68,92.3,92.43,136135.0,86.4956,86.5143,86.1596,86.2809,136135.0
2020-02-26 14:50:00,92.43,92.47,92.06,92.09,133672.0,86.2809,86.3182,85.9355,85.9635,133672.0
2020-02-26 15:00:00,92.11,92.44,92.11,92.28,110950.0,85.9822,86.2902,85.9822,86.1409,110950.0
2020-02-26 15:10:00,92.31,92.71,92.26,92.63,110703.0,86.1689,86.5423,86.1222,86.4676,110703.0
2020-02-26 15:20:00,92.66,92.67,92.16,92.31,117782.0,86.4956,86.5049,86.0289,86.1689,117782.0
2020-02-26 15:30:00,92.32,92.37,92.09,92.31,178315.0,86.1782,86.2249,85.9635,86.1689,178315.0
2020-02-26 15:40:00,92.29,92.29,92.06,92.16,203410.0,86.1502,86.1502,85.9355,86.0289,203410.0
2020-02-26 15:50:00,92.12,92.29,91.99,92.03,963345.0,85.9915,86.1502,85.8702,85.9075,963345.0
2020-02-27 09:30:00,90.0,90.76,89.52,90.76,645510.0,84.0126,84.722,83.5645,84.722,645510.0
2020-02-27 09:40:00,90.76,90.82,89.33,89.76,347077.0,84.722,84.778,83.3871,83.7885,347077.0
2020-02-27 09:50:00,89.74,90.46,89.36,90.11,316908.0,83.7699,84.442,83.4151,84.1152,316908.0
2020-02-27 10:00:00,90.13,90.42,89.62,90.12,376442.0,84.1339,84.4046,83.6578,84.1246,376442.0
2020-02-27 10:10:00,90.1,90.4,89.71,90.01,269891.0,84.1059,84.386,83.7419,84.0219,269891.0
2020-02-27 10:20:00,90.01,90.01,89.34,89.56,280207.0,84.0219,84.0219,83.3965,83.6018,280207.0
2020-02-27 10:30:00,89.58,89.71,88.73,89.7,267356.0,83.6205,83.7419,82.8271,83.7325,267356.0
2020-02-27 10:40:00,89.74,89.83,89.37,89.74,196689.0,83.7699,83.8539,83.4245,83.7699,196689.0
2020-02-27 10:50:00,89.74,90.6,89.65,90.57,196117.0,83.7699,84.5726,83.6859,84.5446,196117.0
2020-02-27 11:00:00,90.57,91.02,90.45,91.01,209643.0,84.5446,84.9647,84.4326,84.9554,209643.0
2020-02-27 11:10:00,90.99,91.01,90.5,90.85,249238.0,84.9367,84.9554,84.4793,84.806,249238.0
2020-02-27 11:20:00,90.89,90.92,90.29,90.44,207501.0,84.8434,84.8714,84.2833,84.4233,207501.0
2020-02-27 11:30:00,90.44,90.66,90.19,90.49,208238.0,84.4233,84.6287,84.1899,84.47,208238.0
2020-02-27 11:40:00,90.5,90.97,90.49,90.88,266953.0,84.4793,84.918,84.47,84.834,266953.0
2020-02-27 11:50:00,90.88,91.42,90.75,91.36,133638.0,84.834,85.3381,84.7127,85.2821,133638.0
2020-02-27 12:00:00,91.34,91.6,91.21,91.57,195109.0,85.2634,85.5061,85.1421,85.4781,195109.0
2020-02-27 12:10:00,91.57,92.23,91.57,92.21,321028.0,85.4781,86.0942,85.4781,86.0755,321028.0
2020-02-27 12:20:00,92.18,92.47,91.67,92.42,441511.0,86.0475,86.3182,85.5715,86.2716,441511.0
2020-02-27 12:30:00,92.4,93.06,92.3,92.9,278977.0,86.2529,86.869,86.1596,86.7196,278977.0
2020-02-27 12:40:00,92.88,92.89,92.46,92.7,203449.0,86.701,86.7103,86.3089,86.5329,203449.0
2020-02-27 12:50:00,92.72,92.73,92.13,92.13,105997.0,86.5516,86.5609,86.0009,86.0009,105997.0
2020-02-27 13:00:00,92.16,92.44,91.93,92.3,154464.0,86.0289,86.2902,85.8142,86.1596,154464.0
2020-02-27 13:10:00,92.29,92.56,92.15,92.25,93189.0,86.1502,86.4023,86.0195,86.1129,93189.0
2020-02-27 13:20:00,92.24,92.35,91.75,91.76,97533.0,86.1035,86.2062,85.6461,85.6555,97533.0
2020-02-27 13:30:00,91.76,91.93,91.17,91.31,179139.0,85.6555,85.8142,85.1047,85.2354,179139.0
2020-02-27 13:40:00,91.31,91.43,90.53,91.06,144065.0,85.2354,85.3474,84.5073,85.002,144065.0
2020-02-27 13:50:00,91.05,91.63,90.74,90.91,143983.0,84.9927,85.5341,84.7033,84.862,143983.0
2020-02-27 14:00:00,90.88,90.94,90.55,90.66,158993.0,84.834,84.89,84.526,84.6287,158993.0
2020-02-27 14:10:00,90.67,90.92,90.52,90.54,103601.0,84.638,84.8714,84.498,84.5166,103601.0
2020-02-27 14:20:00,90.57,91.21,90.55,91.13,113196.0,84.5446,85.1421,84.526,85.0674,113196.0
2020-02-27 14:30:00,91.11,91.11,90.7,90.85,86117.0,85.0487,85.0487,84.666,84.806,86117.0
2020-02-27 14:40:00,90.88,90.92,90.46,90.61,135813.0,84.834,84.8714,84.442,84.582,135813.0
2020-02-27 14:50:00,90.62,90.7,90.3,90.36,115760.0,84.5913,84.666,84.2926,84.3486,115760.0
2020-02-27 15:00:00,90.36,90.41,89.97,90.36,258326.0,84.3486,84.3953,83.9846,84.3486,258326.0
2020-02-27 15:10:00,90.41,90.49,90.06,90.06,189221.0,84.3953,84.47,84.0686,84.0686,189221.0
2020-02-27 15:20:00,90.07,90.12,89.86,89.87,129288.0,84.0779,84.1246,83.8819,83.8912,129288.0
2020-02-27 15:30:00,89.88,89.95,89.64,89.64,247541.0,83.9005,83.9659,83.6765,83.6765,247541.0
2020-02-27 15:40:00,89.65,89.7,89.32,89.41,347788.0,83.6859,83.7325,83.3778,83.4618,347788.0
2020-02-27 15:50:00,89.41,89.5,88.5,88.51,1002326.0,83.4618,83.5458,82.6124,82.6217,1002326.0
2020-02-28 09:30:00,86.03,87.8,85.85,87.37,688617.0,80.5268,82.1836,80.3583,81.7811,688617.0
2020-02-28 09:40:00,87.37,88.21,86.52,86.79,406239.0,81.7811,82.5674,80.9855,81.2382,406239.0
2020-02-28 09:50:00,86.78,86.95,85.76,86.19,302652.0,81.2288,81.388,80.2741,80.6766,302652.0
2020-02-28 10:00:00,86.18,86.42,85.42,86.19,257328.0,80.6672,80.8919,79.9558,80.6766,257328.0
2020-02-28 10:10:00,86.17,86.43,85.56,86.16,244294.0,80.6579,80.9012,80.0869,80.6485,244294.0
2020-02-28 10:20:00,86.22,86.36,85.2,85.25,308104.0,80.7047,80.8357,79.7499,79.7967,308104.0
2020-02-28 10:30:00,85.22,86.17,85.15,85.8,353179.0,79.7686,80.6579,79.7031,80.3115,353179.0
2020-02-28 10:40:00,85.84,86.16,85.72,85.83,282275.0,80.349,80.6485,80.2366,80.3396,282275.0
2020-02-28 10:50:00,85.82,86.79,85.82,86.5,203524.0,80.3302,81.2382,80.3302,80.9667,203524.0
2020-02-28 11:00:00,86.46,86.57,85.62,85.74,182943.0,80.9293,81.0323,80.143,80.2554,182943.0
2020-02-28 11:10:00,85.76,86.35,85.65,86.33,180551.0,80.2741,80.8263,80.1711,80.8076,180551.0
2020-02-28 11:20:00,86.34,86.55,86.09,86.53,202521.0,80.817,81.0135,80.583,80.9948,202521.0
2020-02-28 11:30:00,86.56,87.21,86.48,87.2,175986.0,81.0229,81.6313,80.948,81.622,175986.0
2020-02-28 11:40:00,87.13,87.82,86.63,86.78,352882.0,81.5564,82.2023,81.0884,81.2288,352882.0
2020-02-28 11:50:00,86.77,86.98,86.09,86.45,197168.0,81.2195,81.416,80.583,80.9199,197168.0
2020-02-28 12:00:00,86.45,86.71,85.92,86.4,162596.0,80.9199,81.1633,80.4238,80.8731,162596.0
2020-02-28 12:10:00,86.4,86.6,86.13,86.48,104097.0,80.8731,81.0603,80.6204,80.948,104097.0
2020-02-28 12:20:00,86.49,86.77,86.26,86.73,97377.0,80.9574,81.2195,80.7421,81.182,97377.0
2020-02-28 12:30:00,86.75,87.16,86.57,86.75,130822.0,81.2008,81.5845,81.0323,81.2008,130822.0
2020-02-28 12:40:00,86.77,86.9,86.03,86.23,114059.0,81.2195,81.3412,80.5268,80.714,114059.0
2020-02-28 12:50:00,86.22,86.9,86.1,86.87,114544.0,80.7047,81.3412,80.5923,81.3131,114544.0
2020-02-28 13:00:00,86.89,87.16,86.61,86.98,114944.0,81.3318,81.5845,81.0697,81.416,114944.0
2020-02-28 13:10:00,86.94,87.07,86.4,86.86,177469.0,81.3786,81.5003,80.8731,81.3037,177469.0
2020-02-28 13:20:00,86.85,87.2,86.64,86.69,167981.0,81.2944,81.622,81.0978,81.1446,167981.0
2020-02-28 13:30:00,86.66,86.66,85.95,86.02,183576.0,81.1165,81.1165,80.4519,80.5174,183576.0
2020-02-28 13:40:00,86.03,86.05,85.47,85.9,161775.0,80.5268,80.5455,80.0026,80.4051,161775.0
2020-02-28 13:50:00,85.91,86.08,85.6,86.04,140096.0,80.4145,80.5736,80.1243,80.5362,140096.0
2020-02-28 14:00:00,86.04,86.04,85.53,85.68,149056.0,80.5362,80.5362,80.0588,80.1992,149056.0
2020-02-28 14:10:00,85.69,86.22,85.65,86.08,242532.0,80.2086,80.7047,80.1711,80.5736,242532.0
2020-02-28 14:20:00,86.06,86.6,85.88,86.56,327958.0,80.5549,81.0603,80.3864,81.0229,327958.0
2020-02-28 14:30:00,86.55,87.38,86.45,86.68,269671.0,81.0135,81.7905,80.9199,81.1352,269671.0
2020-02-28 14:40:00,86.69,87.86,86.58,87.34,264263.0,81.1446,82.2397,81.0416,81.753,264263.0
2020-02-28 14:50:00,87.35,87.57,86.79,86.93,270468.0,81.7624,81.9683,81.2382,81.3692,270468.0
2020-02-28 15:00:00,86.92,87.1,86.34,86.7,226494.0,81.3599,81.5284,80.817,81.1539,226494.0
2020-02-28 15:10:00,86.67,87.76,86.6,87.64,444950.0,81.1259,82.1461,81.0603,82.0338,444950.0
2020-02-28 15:20:00,87.64,87.69,86.72,86.72,361863.0,82.0338,82.0806,81.1727,81.1727,361863.0
2020-02-28 15:30:00,86.71,87.31,86.7,87.01,372729.0,81.1633,81.7249,81.1539,81.4441,372729.0
2020-02-28 15:40:00,87.03,88.0,86.68,88.0,766967.0,81.4628,82.3708,81.1352,82.3708,766967.0
2020-02-28 15:50:00,87.96,89.47,87.69,89.45,1421558.0,82.3333,83.7468,82.0806,83.728,1421558.0
2020-03-02 09:30:00,89.6,89.9,88.63,88.83,543034.0,83.8684,84.1493,82.9605,83.1477,543034.0
2020-03-02 09:40:00,88.83,89.64,88.8,89.43,262930.0,83.1477,83.9059,83.1196,83.7093,262930.0
2020-03-02 09:50:00,89.37,89.39,88.66,88.76,234126.0,83.6532,83.6719,82.9886,83.0822,234126.0
2020-03-02 10:00:00,88.7,88.91,88.02,88.27,232211.0,83.026,83.2226,82.3895,82.6235,232211.0
2020-03-02 10:10:00,88.31,88.84,88.28,88.43,186615.0,82.661,83.1571,82.6329,82.7733,186615.0
2020-03-02 10:20:00,88.42,88.67,87.91,88.67,168492.0,82.7639,82.9979,82.2865,82.9979,168492.0
2020-03-02 10:30:00,88.68,89.18,88.27,89.06,145521.0,83.0073,83.4753,82.6235,83.363,145521.0
2020-03-02 10:40:00,89.08,89.65,88.94,89.6,141507.0,83.3817,83.9152,83.2507,83.8684,141507.0
2020-03-02 10:50:00,89.57,89.91,89.41,89.5,217519.0,83.8404,84.1586,83.6906,83.7748,217519.0
2020-03-02 11:00:00,89.44,89.61,89.22,89.37,263363.0,83.7187,83.8778,83.5127,83.6532,263363.0
2020-03-02 11:10:00,89.37,90.28,89.33,89.91,166397.0,83.6532,84.5049,83.6157,84.1586,166397.0
2020-03-02 11:20:00,89.97,90.34,89.89,90.19,144365.0,84.2148,84.5611,84.1399,84.4207,144365.0
2020-03-02 11:30:00,90.24,90.56,90.07,90.5,191141.0,84.4675,84.767,84.3084,84.7109,191141.0
2020-03-02 11:40:00,90.49,90.49,90.15,90.38,229693.0,84.7015,84.7015,84.3833,84.5985,229693.0
2020-03-02 11:50:00,90.39,91.08,90.3,90.8,211502.0,84.6079,85.2538,84.5237,84.9917,211502.0
2020-03-02 12:00:00,90.83,90.9,90.62,90.72,158942.0,85.0198,85.0853,84.8232,84.9168,158942.0
2020-03-02 12:10:00,90.71,90.78,90.39,90.58,187544.0,84.9074,84.973,84.6079,84.7858,187544.0
2020-03-02 12:20:00,90.58,90.62,90.18,90.51,120357.0,84.7858,84.8232,84.4113,84.7202,120357.0
2020-03-02 12:30:00,90.48,90.94,90.48,90.92,109775.0,84.6921,85.1227,84.6921,85.104,109775.0
2020-03-02 12:40:00,90.92,90.98,90.68,90.87,128222.0,85.104,85.1602,84.8794,85.0572,128222.0
2020-03-02 12:50:00,90.92,91.02,90.73,90.97,100172.0,85.104,85.1976,84.9262,85.1508,100172.0
2020-03-02 13:00:00,90.98,91.02,90.77,90.77,123358.0,85.1602,85.1976,84.9636,84.9636,123358.0
2020-03-02 13:10:00,90.78,90.88,90.46,90.52,217749.0,84.973,85.0666,84.6734,84.7296,217749.0
2020-03-02 13:20:00,90.52,90.63,90.13,90.32,121696.0,84.7296,84.8326,84.3645,84.5424,121696.0
2020-03-02 13:30:00,90.31,90.59,90.11,90.57,104136.0,84.533,84.7951,84.3458,84.7764,104136.0
2020-03-02 13:40:00,90.58,90.74,90.29,90.43,125464.0,84.7858,84.9355,84.5143,84.6453,125464.0
2020-03-02 13:50:00,90.38,90.89,90.18,90.89,143726.0,84.5985,85.0759,84.4113,85.0759,143726.0
2020-03-02 14:00:00,90.86,91.06,90.71,91.04,132854.0,85.0478,85.235,84.9074,85.2163,132854.0
2020-03-02 14:10:00,91.06,91.06,90.73,90.78,156965.0,85.235,85.235,84.9262,84.973,156965.0
2020-03-02 14:20:00,90.81,90.88,90.4,90.45,166160.0,85.001,85.0666,84.6173,84.6641,166160.0
2020-03-02 14:30:00,90.44,90.61,90.01,90.1,137029.0,84.6547,84.8138,84.2522,84.3365,137029.0
2020-03-02 14:40:00,90.1,90.35,89.77,90.3,139720.0,84.3365,84.5705,84.0276,84.5237,139720.0
2020-03-02 14:50:00,90.3,90.51,90.05,90.13,227743.0,84.5237,84.7202,84.2897,84.3645,227743.0
2020-03-02 15:00:00,90.13,90.86,90.13,90.67,174826.0,84.3645,85.0478,84.3645,84.87,174826.0
2020-03-02 15:10:00,90.66,90.87,90.51,90.69,132436.0,84.8606,85.0572,84.7202,84.8887,132436.0
2020-03-02 15:20:00,90.7,91.5,90.67,91.29,177350.0,84.8981,85.6469,84.87,85.4503,177350.0
2020-03-02 15:30:00,91.31,91.87,91.27,91.85,244825.0,85.4691,85.9932,85.4316,85.9745,244825.0
2020-03-02 15:40:00,91.82,92.39,91.73,92.39,400858.0,85.9464,86.48,85.8622,86.48,400858.0
2020-03-02 15:50:00,92.45,93.14,92.4,92.69,1232836.0,86.5361,87.182,86.4893,86.7608,1232836.0
2020-03-03 09:30:00,92.73,92.75,91.64,92.13,553882.0,86.7982,86.8169,85.7779,86.2366,553882.0
2020-03-03 09:40:00,92.15,92.81,92.06,92.75,333791.0,86.2553,86.8731,86.1711,86.8169,333791.0
2020-03-03 09:50:00,92.75,92.95,91.96,92.45,252453.0,86.8169,87.0041,86.0775,86.5361,252453.0
2020-03-03 10:00:00,92.45,94.95,92.43,94.67,370149.0,86.5361,88.8762,86.5174,88.6141,370149.0
2020-03-03 10:10:00,94.68,94.87,93.44,93.84,434101.0,88.6235,88.8013,87.4628,87.8372,434101.0
2020-03-03 10:20:00,93.84,94.68,93.76,93.98,260624.0,87.8372,88.6235,87.7623,87.9683,260624.0
2020-03-03 10:30:00,93.96,94.53,93.76,94.45,160725.0,87.9495,88.4831,87.7623,88.4082,160725.0
2020-03-03 10:40:00,94.39,94.98,93.96,94.2,178740.0,88.352,88.9043,87.9495,88.1742,178740.0
2020-03-03 10:50:00,94.11,94.41,93.8,94.26,155844.0,88.0899,88.3708,87.7998,88.2303,155844.0
2020-03-03 11:00:00,94.22,94.49,93.46,93.8,210704.0,88.1929,88.4456,87.4815,87.7998,210704.0
2020-03-03 11:10:00,93.78,93.86,93.0,93.15,269540.0,87.7811,87.8559,87.0509,87.1914,269540.0
2020-03-03 11:20:00,93.17,93.28,92.21,92.5,300358.0,87.2101,87.313,86.3115,86.5829,300358.0
2020-03-03 11:30:00,92.52,93.26,92.24,93.26,158266.0,86.6017,87.2943,86.3396,87.2943,158266.0
2020-03-03 11:40:00,93.32,93.39,92.71,92.71,143772.0,87.3505,87.416,86.7795,86.7795,143772.0
2020-03-03 11:50:00,92.72,93.75,92.72,93.52,113727.0,86.7889,87.753,86.7889,87.5377,113727.0
2020-03-03 12:00:00,93.5,93.72,93.27,93.63,132584.0,87.519,87.7249,87.3037,87.6406,132584.0
2020-03-03 12:10:00,93.62,93.62,92.93,93.12,121180.0,87.6313,87.6313,86.9854,87.1633,121180.0
2020-03-03 12:20:00,93.07,93.44,92.79,93.06,133797.0,87.1165,87.4628,86.8544,87.1071,133797.0
2020-03-03 12:30:00,93.1,93.28,92.84,93.28,122347.0,87.1446,87.313,86.9012,87.313,122347.0
2020-03-03 12:40:00,93.24,93.59,93.06,93.46,103315.0,87.2756,87.6032,87.1071,87.4815,103315.0
2020-03-03 12:50:00,93.47,93.47,92.93,93.1,141832.0,87.4909,87.4909,86.9854,87.1446,141832.0
2020-03-03 13:00:00,93.06,93.07,92.62,92.78,146615.0,87.1071,87.1165,86.6953,86.845,146615.0
2020-03-03 13:10:00,92.77,92.88,92.18,92.26,147643.0,86.8357,86.9386,86.2834,86.3583,147643.0
2020-03-03 13:20:00,92.31,92.51,91.73,92.09,171531.0,86.4051,86.5923,85.8622,86.1992,171531.0
2020-03-03 13:30:00,92.06,92.36,91.72,92.26,97928.0,86.1711,86.4519,85.8528,86.3583,97928.0
2020-03-03 13:40:00,92.24,92.28,91.56,91.56,127178.0,86.3396,86.377,85.7031,85.7031,127178.0
2020-03-03 13:50:00,91.57,91.88,91.51,91.59,188769.0,85.7124,86.0026,85.6563,85.7311,188769.0
2020-03-03 14:00:00,91.56,91.92,91.01,91.03,162751.0,85.7031,86.04,85.1882,85.207,162751.0
2020-03-03 14:10:00,91.05,91.75,90.74,90.79,172203.0,85.2257,85.8809,84.9355,84.9823,172203.0
2020-03-03 14:20:00,90.78,91.5,90.59,91.34,100029.0,84.973,85.6469,84.7951,85.4971,100029.0
2020-03-03 14:30:00,91.34,91.5,90.8,90.8,93347.0,85.4971,85.6469,84.9917,84.9917,93347.0
2020-03-03 14:40:00,90.84,91.46,90.57,91.4,143748.0,85.0291,85.6095,84.7764,85.5533,143748.0
2020-03-03 14:50:00,91.44,91.69,90.97,91.55,115235.0,85.5907,85.8247,85.1508,85.6937,115235.0
2020-03-03 15:00:00,91.58,91.96,91.34,91.56,111822.0,85.7218,86.0775,85.4971,85.7031,111822.0
2020-03-03 15:10:00,91.63,92.42,91.49,92.33,105523.0,85.7686,86.5081,85.6375,86.4238,105523.0
2020-03-03 15:20:00,92.34,92.39,91.67,92.0,435078.0,86.4332,86.48,85.806,86.1149,435078.0
2020-03-03 15:30:00,91.99,92.01,90.89,90.98,247290.0,86.1056,86.1243,85.0759,85.1602,247290.0
2020-03-03 15:40:00,90.95,91.82,90.82,91.2,438492.0,85.1321,85.9464,85.0104,85.3661,438492.0
2020-03-03 15:50:00,91.1,91.59,90.75,90.92,554244.0,85.2725,85.7311,84.9449,85.104,554244.0
2020-03-04 09:30:00,92.08,92.8,91.38,91.62,406125.0,86.1898,86.8637,85.5346,85.7592,406125.0
2020-03-04 09:40:00,91.6,92.14,91.6,91.77,182556.0,85.7405,86.246,85.7405,85.8996,182556.0
2020-03-04 09:50:00,91.79,91.81,91.37,91.68,106238.0,85.9184,85.9371,85.5252,85.8154,106238.0
2020-03-04 10:00:00,91.71,92.0,91.38,91.84,150374.0,85.8435,86.1149,85.5346,85.9652,150374.0
2020-03-04 10:10:00,91.87,92.23,91.77,92.2,102934.0,85.9932,86.3302,85.8996,86.3021,102934.0
2020-03-04 10:20:00,92.19,92.41,92.05,92.2,77350.0,86.2928,86.4987,86.1617,86.3021,77350.0
2020-03-04 10:30:00,92.22,92.25,91.36,91.54,64383.0,86.3208,86.3489,85.5159,85.6843,64383.0
2020-03-04 10:40:00,91.52,92.01,91.26,91.77,78838.0,85.6656,86.1243,85.4223,85.8996,78838.0
2020-03-04 10:50:00,91.79,91.93,91.47,91.74,70984.0,85.9184,86.0494,85.6188,85.8715,70984.0
2020-03-04 11:00:00,91.75,91.95,91.4,91.57,60058.0,85.8809,86.0681,85.5533,85.7124,60058.0
2020-03-04 11:10:00,91.57,91.62,91.35,91.49,76966.0,85.7124,85.7592,85.5065,85.6375,76966.0
2020-03-04 11:20:00,91.5,91.62,91.2,91.62,88589.0,85.6469,85.7592,85.3661,85.7592,88589.0
2020-03-04 11:30:00,91.61,91.7,91.02,91.05,91830.0,85.7499,85.8341,85.1976,85.2257,91830.0
2020-03-04 11:40:00,91.03,91.21,90.84,91.02,66333.0,85.207,85.3755,85.0291,85.1976,66333.0
2020-03-04 11:50:00,91.02,91.31,91.02,91.1,53273.0,85.1976,85.4691,85.1976,85.2725,53273.0
2020-03-04 12:00:00,91.09,91.38,91.09,91.16,70669.0,85.2631,85.5346,85.2631,85.3287,70669.0
2020-03-04 12:10:00,91.17,91.38,91.1,91.26,90653.0,85.338,85.5346,85.2725,85.4223,90653.0
2020-03-04 12:20:00,91.27,91.39,91.11,91.3,144309.0,85.4316,85.5439,85.2818,85.4597,144309.0
2020-03-04 12:30:00,91.3,91.38,91.12,91.2,112466.0,85.4597,85.5346,85.2912,85.3661,112466.0
2020-03-04 12:40:00,91.19,91.27,91.03,91.27,206171.0,85.3567,85.4316,85.207,85.4316,206171.0
2020-03-04 12:50:00,91.3,91.78,91.2,91.73,67902.0,85.4597,85.909,85.3661,85.8622,67902.0
2020-03-04 13:00:00,91.75,92.24,91.73,92.01,80919.0,85.8809,86.3396,85.8622,86.1243,80919.0
2020-03-04 13:10:00,92.01,92.42,91.89,92.39,65476.0,86.1243,86.5081,86.012,86.48,65476.0
2020-03-04 13:20:00,92.38,92.59,92.32,92.38,74970.0,86.4706,86.6672,86.4144,86.4706,74970.0
2020-03-04 13:30:00,92.38,92.48,92.18,92.23,70224.0,86.4706,86.5642,86.2834,86.3302,70224.0
2020-03-04 13:40:00,92.23,92.34,92.11,92.21,45620.0,86.3302,86.4332,86.2179,86.3115,45620.0
2020-03-04 13:50:00,92.2,92.36,92.16,92.36,91388.0,86.3021,86.4519,86.2647,86.4519,91388.0
2020-03-04 14:00:00,92.33,92.43,91.94,92.12,97673.0,86.4238,86.5174,86.0588,86.2272,97673.0
2020-03-04 14:10:00,92.13,92.47,92.1,92.4,58407.0,86.2366,86.5549,86.2085,86.4893,58407.0
2020-03-04 14:20:00,92.39,92.65,92.34,92.58,82612.0,86.48,86.7233,86.4332,86.6578,82612.0
2020-03-04 14:30:00,92.6,92.78,92.59,92.71,77041.0,86.6765,86.845,86.6672,86.7795,77041.0
2020-03-04 14:40:00,92.73,92.86,92.55,92.62,79221.0,86.7982,86.9199,86.6297,86.6953,79221.0
2020-03-04 14:50:00,92.62,92.73,92.4,92.49,99787.0,86.6953,86.7982,86.4893,86.5736,99787.0
2020-03-04 15:00:00,92.48,92.66,92.39,92.58,108323.0,86.5642,86.7327,86.48,86.6578,108323.0
2020-03-04 15:10:00,92.59,92.72,92.47,92.59,65365.0,86.6672,86.7889,86.5549,86.6672,65365.0
2020-03-04 15:20:00,92.61,92.99,92.6,92.97,85324.0,86.6859,87.0416,86.6765,87.0229,85324.0
2020-03-04 15:30:00,92.97,93.31,92.95,93.31,144889.0,87.0229,87.3411,87.0041,87.3411,144889.0
2020-03-04 15:40:00,93.32,93.36,92.92,93.07,144078.0,87.3505,87.3879,86.9761,87.1165,144078.0
2020-03-04 15:50:00,93.08,93.82,93.08,93.79,540447.0,87.1258,87.8185,87.1258,87.7904,540447.0
2020-03-05 09:30:00,91.26,91.57,90.65,90.87,426704.0,85.4223,85.7124,84.8513,85.0572,426704.0
2020-03-05 09:40:00,90.85,91.08,90.63,90.79,175909.0,85.0385,85.2538,84.8326,84.9823,175909.0
2020-03-05 09:50:00,90.83,90.83,90.44,90.58,141136.0,85.0198,85.0198,84.6547,84.7858,141136.0
2020-03-05 10:00:00,90.53,90.73,90.21,90.27,95980.0,84.739,84.9262,84.4394,84.4956,95980.0
2020-03-05 10:10:00,90.26,90.67,90.24,90.65,142334.0,84.4862,84.87,84.4675,84.8513,142334.0
2020-03-05 10:20:00,90.65,91.1,90.58,90.71,147351.0,84.8513,85.2725,84.7858,84.9074,147351.0
2020-03-05 10:30:00,90.73,90.97,90.68,90.7,97556.0,84.9262,85.1508,84.8794,84.8981,97556.0
2020-03-05 10:40:00,90.69,90.96,90.56,90.96,80941.0,84.8887,85.1414,84.767,85.1414,80941.0
2020-03-05 10:50:00,90.9,91.16,90.8,90.89,95681.0,85.0853,85.3287,84.9917,85.0759,95681.0
2020-03-05 11:00:00,90.89,91.3,90.82,91.26,228852.0,85.0759,85.4597,85.0104,85.4223,228852.0
2020-03-05 11:10:00,91.28,91.65,91.25,91.54,146093.0,85.441,85.7873,85.4129,85.6843,146093.0
2020-03-05 11:20:00,91.52,91.68,91.29,91.48,195504.0,85.6656,85.8154,85.4503,85.6282,195504.0
2020-03-05 11:30:00,91.45,91.59,91.29,91.43,153890.0,85.6001,85.7311,85.4503,85.5814,153890.0
2020-03-05 11:40:00,91.43,91.48,90.96,91.21,202425.0,85.5814,85.6282,85.1414,85.3755,202425.0
2020-03-05 11:50:00,91.23,91.35,90.92,91.15,143384.0,85.3942,85.5065,85.104,85.3193,143384.0
2020-03-05 12:00:00,91.16,91.33,90.79,90.85,142631.0,85.3287,85.4878,84.9823,85.0385,142631.0
2020-03-05 12:10:00,90.81,91.07,90.77,90.94,83981.0,85.001,85.2444,84.9636,85.1227,83981.0
2020-03-05 12:20:00,90.94,91.12,90.82,91.05,78549.0,85.1227,85.2912,85.0104,85.2257,78549.0
2020-03-05 12:30:00,91.03,91.21,90.78,90.82,59226.0,85.207,85.3755,84.973,85.0104,59226.0
2020-03-05 12:40:00,90.84,90.88,90.48,90.88,160315.0,85.0291,85.0666,84.6921,85.0666,160315.0
2020-03-05 12:50:00,90.84,90.84,90.48,90.56,94987.0,85.0291,85.0291,84.6921,84.767,94987.0
2020-03-05 13:00:00,90.56,90.75,90.4,90.41,89579.0,84.767,84.9449,84.6173,84.6266,89579.0
2020-03-05 13:10:00,90.45,90.61,90.13,90.2,193137.0,84.6641,84.8138,84.3645,84.4301,193137.0
2020-03-05 13:20:00,90.17,90.37,90.08,90.28,105314.0,84.402,84.5892,84.3177,84.5049,105314.0
2020-03-05 13:30:00,90.29,90.7,90.21,90.4,81033.0,84.5143,84.8981,84.4394,84.6173,81033.0
2020-03-05 13:40:00,90.39,90.48,90.11,90.36,108846.0,84.6079,84.6921,84.3458,84.5798,108846.0
2020-03-05 13:50:00,90.39,90.46,90.06,90.43,78054.0,84.6079,84.6734,84.299,84.6453,78054.0
2020-03-05 14:00:00,90.43,90.43,90.12,90.32,78932.0,84.6453,84.6453,84.3552,84.5424,78932.0
2020-03-05 14:10:00,90.31,90.74,90.21,90.28,110116.0,84.533,84.9355,84.4394,84.5049,110116.0
2020-03-05 14:20:00,90.26,90.32,89.94,89.97,122577.0,84.4862,84.5424,84.1867,84.2148,122577.0
2020-03-05 14:30:00,90.02,90.29,89.95,90.24,134090.0,84.2616,84.5143,84.1961,84.4675,134090.0
2020-03-05 14:40:00,90.22,90.44,90.12,90.32,101869.0,84.4488,84.6547,84.3552,84.5424,101869.0
2020-03-05 14:50:00,90.33,90.39,90.02,90.24,75038.0,84.5517,84.6079,84.2616,84.4675,75038.0
2020-03-05 15:00:00,90.26,90.52,90.09,90.47,128842.0,84.4862,84.7296,84.3271,84.6828,128842.0
2020-03-05 15:10:00,90.46,90.56,90.07,90.19,152643.0,84.6734,84.767,84.3084,84.4207,152643.0
2020-03-05 15:20:00,90.19,90.38,90.06,90.29,109707.0,84.4207,84.5985,84.299,84.5143,109707.0
2020-03-05 15:30:00,90.28,90.85,90.18,90.57,197135.0,84.5049,85.0385,84.4113,84.7764,197135.0
2020-03-05 15:40:00,90.57,90.61,90.19,90.44,215461.0,84.7764,84.8138,84.4207,84.6547,215461.0
2020-03-05 15:50:00,90.43,90.85,90.29,90.57,547604.0,84.6453,85.0385,84.5143,84.7764,547604.0
2020-03-06 09:30:00,88.36,89.0,88.01,88.2,417474.0,82.7078,83.3068,82.3802,82.558,417474.0
2020-03-06 09:40:00,88.18,88.47,87.9,87.91,229425.0,82.5393,82.8107,82.2772,82.2865,229425.0
2020-03-06 09:50:00,87.91,88.4,87.76,88.28,186955.0,82.2865,82.7452,82.1461,82.6329,186955.0
2020-03-06 10:00:00,88.34,88.85,88.15,88.19,225477.0,82.689,83.1664,82.5112,82.5486,225477.0
2020-03-06 10:10:00,88.16,88.7,88.04,88.45,177015.0,82.5206,83.026,82.4082,82.792,177015.0
2020-03-06 10:20:00,88.43,89.36,88.43,89.19,180808.0,82.7733,83.6438,82.7733,83.4847,180808.0
2020-03-06 10:30:00,89.17,89.39,88.63,89.09,196686.0,83.4659,83.6719,82.9605,83.3911,196686.0
2020-03-06 10:40:00,89.1,89.28,88.72,88.96,174470.0,83.4004,83.5689,83.0447,83.2694,174470.0
2020-03-06 10:50:00,88.97,89.04,88.43,88.66,138539.0,83.2787,83.3443,82.7733,82.9886,138539.0
2020-03-06 11:00:00,88.7,88.77,88.3,88.39,133934.0,83.026,83.0915,82.6516,82.7358,133934.0
2020-03-06 11:10:00,88.35,88.41,87.95,88.09,114204.0,82.6984,82.7546,82.324,82.455,114204.0
2020-03-06 11:20:00,88.11,88.22,87.8,87.93,236286.0,82.4738,82.5767,82.1836,82.3053,236286.0
2020-03-06 11:30:00,87.93,88.39,87.93,88.36,150710.0,82.3053,82.7358,82.3053,82.7078,150710.0
2020-03-06 11:40:00,88.39,88.41,87.77,87.77,112917.0,82.7358,82.7546,82.1555,82.1555,112917.0
2020-03-06 11:50:00,87.78,88.11,87.76,87.91,98368.0,82.1649,82.4738,82.1461,82.2865,98368.0
2020-03-06 12:00:00,87.95,87.98,87.21,87.24,127870.0,82.324,82.3521,81.6313,81.6594,127870.0
2020-03-06 12:10:00,87.23,87.46,87.05,87.08,98594.0,81.65,81.8653,81.4816,81.5096,98594.0
2020-03-06 12:20:00,87.05,87.45,86.89,86.96,98500.0,81.4816,81.856,81.3318,81.3973,98500.0
2020-03-06 12:30:00,86.98,87.57,86.84,87.3,207710.0,81.416,81.9683,81.285,81.7156,207710.0
2020-03-06 12:40:00,87.31,88.05,87.25,87.57,147316.0,81.7249,82.4176,81.6688,81.9683,147316.0
2020-03-06 12:50:00,87.56,87.57,87.19,87.26,92728.0,81.9589,81.9683,81.6126,81.6781,92728.0
2020-03-06 13:00:00,87.26,87.65,87.16,87.45,79967.0,81.6781,82.0432,81.5845,81.856,79967.0
2020-03-06 13:10:00,87.43,87.51,87.15,87.2,107316.0,81.8373,81.9121,81.5752,81.622,107316.0
2020-03-06 13:20:00,87.21,87.61,87.19,87.25,110856.0,81.6313,82.0057,81.6126,81.6688,110856.0
2020-03-06 13:30:00,87.25,87.4,86.95,87.34,108275.0,81.6688,81.8092,81.388,81.753,108275.0
2020-03-06 13:40:00,87.33,87.52,86.88,86.92,88310.0,81.7436,81.9215,81.3224,81.3599,88310.0
2020-03-06 13:50:00,86.9,86.96,86.58,86.62,121928.0,81.3412,81.3973,81.0416,81.0791,121928.0
2020-03-06 14:00:00,86.65,86.69,86.24,86.32,136068.0,81.1071,81.1446,80.7234,80.7983,136068.0
2020-03-06 14:10:00,86.31,86.53,86.27,86.43,125982.0,80.7889,80.9948,80.7515,80.9012,125982.0
2020-03-06 14:20:00,86.42,86.75,86.31,86.59,105435.0,80.8919,81.2008,80.7889,81.051,105435.0
2020-03-06 14:30:00,86.61,86.66,86.08,86.1,125350.0,81.0697,81.1165,80.5736,80.5923,125350.0
2020-03-06 14:40:00,86.11,86.35,85.97,86.08,158794.0,80.6017,80.8263,80.4706,80.5736,158794.0
2020-03-06 14:50:00,86.06,86.4,86.03,86.21,173963.0,80.5549,80.8731,80.5268,80.6953,173963.0
2020-03-06 15:00:00,86.17,86.31,85.88,85.96,180825.0,80.6579,80.7889,80.3864,80.4613,180825.0
2020-03-06 15:10:00,85.96,86.73,85.92,86.71,252699.0,80.4613,81.182,80.4238,81.1633,252699.0
2020-03-06 15:20:00,86.72,86.89,86.49,86.58,213071.0,81.1727,81.3318,80.9574,81.0416,213071.0
2020-03-06 15:30:00,86.56,87.48,86.53,86.86,382728.0,81.0229,81.8841,80.9948,81.3037,382728.0
2020-03-06 15:40:00,86.9,87.51,86.82,87.43,438033.0,81.3412,81.9121,81.2663,81.8373,438033.0
2020-03-06 15:50:00,87.48,88.67,87.43,88.38,1135751.0,81.8841,82.9979,81.8373,82.7265,1135751.0
2020-03-09 09:30:00,81.89,82.3,81.11,81.98,467245.0,76.6516,77.0354,75.9215,76.7359,467245.0
2020-03-09 09:40:00,81.0,81.98,81.0,81.13,60745.0,75.8186,76.7359,75.8186,75.9403,60745.0
2020-03-09 09:50:00,81.14,83.03,80.92,82.73,336137.0,75.9496,77.7187,75.7437,77.4379,336137.0
2020-03-09 10:00:00,82.73,83.69,82.71,83.25,324209.0,77.4379,78.3365,77.4192,77.9246,324209.0
2020-03-09 10:10:00,83.21,83.56,82.63,83.34,226799.0,77.8872,78.2148,77.3443,78.0089,226799.0
2020-03-09 10:20:00,83.37,83.44,82.78,83.15,231766.0,78.037,78.1025,77.4847,77.831,231766.0
2020-03-09 10:30:00,83.14,83.92,83.11,83.87,415182.0,77.8217,78.5518,77.7936,78.505,415182.0
2020-03-09 10:40:00,83.92,84.13,83.73,83.87,253163.0,78.5518,78.7483,78.3739,78.505,253163.0
2020-03-09 10:50:00,83.85,84.15,83.66,83.86,375188.0,78.4863,78.7671,78.3084,78.4956,375188.0
2020-03-09 11:00:00,83.86,84.04,83.72,84.0,312254.0,78.4956,78.6641,78.3646,78.6267,312254.0
2020-03-09 11:10:00,83.99,84.87,83.97,84.82,227454.0,78.6173,79.441,78.5986,79.3942,227454.0
2020-03-09 11:20:00,84.81,84.99,84.69,84.84,208611.0,79.3848,79.5533,79.2725,79.4129,208611.0
2020-03-09 11:30:00,84.82,85.44,84.55,85.29,293493.0,79.3942,79.9745,79.1415,79.8341,293493.0
2020-03-09 11:40:00,85.3,85.86,85.07,85.86,208227.0,79.8435,80.3677,79.6282,80.3677,208227.0
2020-03-09 11:50:00,85.85,85.96,85.58,85.67,221712.0,80.3583,80.4613,80.1056,80.1898,221712.0
2020-03-09 12:00:00,85.66,86.68,85.34,86.6,337894.0,80.1805,81.1352,79.8809,81.0603,337894.0
2020-03-09 12:10:00,86.6,86.74,85.94,86.01,228449.0,81.0603,81.1914,80.4426,80.5081,228449.0
2020-03-09 12:20:00,86.0,86.02,85.35,85.57,324188.0,80.4987,80.5174,79.8903,80.0962,324188.0
2020-03-09 12:30:00,85.57,85.63,85.1,85.38,237755.0,80.0962,80.1524,79.6563,79.9184,237755.0
2020-03-09 12:40:00,85.37,85.5,84.44,84.55,163929.0,79.909,80.0307,79.0385,79.1415,163929.0
2020-03-09 12:50:00,84.57,85.05,84.5,84.99,153602.0,79.1602,79.6095,79.0947,79.5533,153602.0
2020-03-09 13:00:00,84.99,85.17,84.21,84.5,176952.0,79.5533,79.7218,78.8232,79.0947,176952.0
2020-03-09 13:10:00,84.47,84.94,84.47,84.72,128374.0,79.0666,79.5065,79.0666,79.3006,128374.0
2020-03-09 13:20:00,84.7,84.73,84.16,84.25,131968.0,79.2819,79.31,78.7764,78.8607,131968.0
2020-03-09 13:30:00,84.25,84.26,83.71,83.73,104483.0,78.8607,78.87,78.3552,78.3739,104483.0
2020-03-09 13:40:00,83.74,84.03,83.58,83.92,224597.0,78.3833,78.6547,78.2335,78.5518,224597.0
2020-03-09 13:50:00,83.92,83.92,83.14,83.43,230644.0,78.5518,78.5518,77.8217,78.0931,230644.0
2020-03-09 14:00:00,83.44,83.58,82.96,83.0,163399.0,78.1025,78.2335,77.6532,77.6906,163399.0
2020-03-09 14:10:00,83.01,83.91,82.96,83.75,155281.0,77.7,78.5424,77.6532,78.3927,155281.0
2020-03-09 14:20:00,83.77,83.98,83.3,83.32,96111.0,78.4114,78.6079,77.9714,77.9902,96111.0
2020-03-09 14:30:00,83.32,83.66,82.93,83.46,174551.0,77.9902,78.3084,77.6251,78.1212,174551.0
2020-03-09 14:40:00,83.47,83.73,82.9,83.42,170942.0,78.1306,78.3739,77.597,78.0838,170942.0
2020-03-09 14:50:00,83.45,84.41,83.41,84.09,183872.0,78.1118,79.0104,78.0744,78.7109,183872.0
2020-03-09 15:00:00,84.14,84.63,83.8,84.31,222954.0,78.7577,79.2164,78.4395,78.9168,222954.0
2020-03-09 15:10:00,84.3,84.82,84.02,84.34,214393.0,78.9075,79.3942,78.6454,78.9449,214393.0
2020-03-09 15:20:00,84.32,85.35,84.18,84.94,203248.0,78.9262,79.8903,78.7951,79.5065,203248.0
2020-03-09 15:30:00,84.92,85.49,84.54,85.27,263623.0,79.4878,80.0214,79.1321,79.8154,263623.0
2020-03-09 15:40:00,85.28,85.47,84.9,85.22,289108.0,79.8248,80.0026,79.4691,79.7686,289108.0
2020-03-09 15:50:00,85.19,85.19,83.95,84.01,727841.0,79.7405,79.7405,78.5799,78.636,727841.0
2020-03-10 09:30:00,86.69,87.65,86.07,86.37,500517.0,81.1446,82.0432,80.5642,80.8451,500517.0
2020-03-10 09:40:00,86.33,86.36,85.82,86.2,245547.0,80.8076,80.8357,80.3302,80.6859,245547.0
2020-03-10 09:50:00,86.16,86.42,85.9,86.07,148446.0,80.6485,80.8919,80.4051,80.5642,148446.0
2020-03-10 10:00:00,86.08,86.69,85.92,86.66,98627.0,80.5736,81.1446,80.4238,81.1165,98627.0
2020-03-10 10:10:00,86.64,86.9,86.46,86.5,199250.0,81.0978,81.3412,80.9293,80.9667,199250.0
2020-03-10 10:20:00,86.54,86.76,85.86,85.95,176198.0,81.0042,81.2101,80.3677,80.4519,176198.0
2020-03-10 10:30:00,85.95,86.01,85.6,85.63,146755.0,80.4519,80.5081,80.1243,80.1524,146755.0
2020-03-10 10:40:00,85.66,85.74,85.13,85.16,157511.0,80.1805,80.2554,79.6844,79.7125,157511.0
2020-03-10 10:50:00,85.15,85.3,84.83,84.92,192564.0,79.7031,79.8435,79.4036,79.4878,192564.0
2020-03-10 11:00:00,84.9,85.38,84.87,85.29,246438.0,79.4691,79.9184,79.441,79.8341,246438.0
2020-03-10 11:10:00,85.27,85.31,84.18,84.35,281971.0,79.8154,79.8529,78.7951,78.9543,281971.0
2020-03-10 11:20:00,84.38,84.45,83.36,83.54,318672.0,78.9824,79.0479,78.0276,78.1961,318672.0
2020-03-10 11:30:00,83.57,83.63,82.88,83.35,268191.0,78.2242,78.2803,77.5783,78.0182,268191.0
2020-03-10 11:40:00,83.35,84.04,82.93,83.9,289383.0,78.0182,78.6641,77.6251,78.5331,289383.0
2020-03-10 11:50:00,83.92,83.96,83.17,83.62,237692.0,78.5518,78.5892,77.8498,78.271,237692.0
2020-03-10 12:00:00,83.66,84.59,83.65,84.43,218156.0,78.3084,79.1789,78.2991,79.0292,218156.0
2020-03-10 12:10:00,84.44,85.27,84.39,84.85,162394.0,79.0385,79.8154,78.9917,79.4223,162394.0
2020-03-10 12:20:00,84.86,84.86,84.06,84.12,135889.0,79.4317,79.4317,78.6828,78.739,135889.0
2020-03-10 12:30:00,84.07,84.07,83.38,83.84,175358.0,78.6922,78.6922,78.0463,78.4769,175358.0
2020-03-10 12:40:00,83.83,84.21,83.49,83.86,165233.0,78.4675,78.8232,78.1493,78.4956,165233.0
2020-03-10 12:50:00,83.84,84.28,83.68,83.98,109646.0,78.4769,78.8888,78.3271,78.6079,109646.0
2020-03-10 13:00:00,83.98,84.43,83.39,84.38,135683.0,78.6079,79.0292,78.0557,78.9824,135683.0
2020-03-10 13:10:00,84.37,84.84,84.04,84.72,206884.0,78.973,79.4129,78.6641,79.3006,206884.0
2020-03-10 13:20:00,84.71,84.98,84.37,84.56,198383.0,79.2912,79.544,78.973,79.1508,198383.0
2020-03-10 13:30:00,84.57,85.0,84.3,84.77,259408.0,79.1602,79.5627,78.9075,79.3474,259408.0
2020-03-10 13:40:00,84.78,84.95,84.47,84.53,214501.0,79.3568,79.5159,79.0666,79.1228,214501.0
2020-03-10 13:50:00,84.52,84.7,84.33,84.46,162437.0,79.1134,79.2819,78.9356,79.0572,162437.0
2020-03-10 14:00:00,84.44,84.68,84.08,84.64,170726.0,79.0385,79.2632,78.7015,79.2257,170726.0
2020-03-10 14:10:00,84.62,85.14,84.51,84.82,192945.0,79.207,79.6937,79.104,79.3942,192945.0
2020-03-10 14:20:00,84.84,85.2,84.44,85.07,152572.0,79.4129,79.7499,79.0385,79.6282,152572.0
2020-03-10 14:30:00,85.1,85.68,84.96,85.47,140838.0,79.6563,80.1992,79.5253,80.0026,140838.0
2020-03-10 14:40:00,85.42,86.57,85.36,86.47,257362.0,79.9558,81.0323,79.8997,80.9387,257362.0
2020-03-10 14:50:00,86.45,86.47,85.92,86.46,220940.0,80.9199,80.9387,80.4238,80.9293,220940.0
2020-03-10 15:00:00,86.46,87.06,86.33,86.74,197428.0,80.9293,81.4909,80.8076,81.1914,197428.0
2020-03-10 15:10:00,86.73,87.53,86.63,87.45,258252.0,81.182,81.9309,81.0884,81.856,258252.0
2020-03-10 15:20:00,87.46,87.77,87.12,87.16,238715.0,81.8653,82.1555,81.5471,81.5845,238715.0
2020-03-10 15:30:00,87.15,88.0,86.9,87.87,385945.0,81.5752,82.3708,81.3412,82.2491,385945.0
2020-03-10 15:40:00,87.92,88.02,87.37,87.99,430967.0,82.2959,82.3895,81.7811,82.3614,430967.0
2020-03-10 15:50:00,88.0,88.4,87.97,88.34,825556.0,82.3708,82.7452,82.3427,82.689,825556.0
2020-03-11 09:30:00,84.0,84.63,83.28,83.43,642830.0,78.6267,79.2164,77.9527,78.0931,642830.0
2020-03-11 09:40:00,83.45,84.06,83.25,83.55,268260.0,78.1118,78.6828,77.9246,78.2054,268260.0
2020-03-11 09:50:00,83.53,84.26,83.39,84.05,476372.0,78.1867,78.87,78.0557,78.6735,476372.0
2020-03-11 10:00:00,84.04,84.54,83.96,84.48,358544.0,78.6641,79.1321,78.5892,79.076,358544.0
2020-03-11 10:10:00,84.51,84.6,83.86,83.94,218191.0,79.104,79.1883,78.4956,78.5705,218191.0
2020-03-11 10:20:00,83.93,83.95,83.39,83.59,238092.0,78.5611,78.5799,78.0557,78.2429,238092.0
2020-03-11 10:30:00,83.57,83.67,83.21,83.35,215365.0,78.2242,78.3178,77.8872,78.0182,215365.0
2020-03-11 10:40:00,83.32,83.55,82.96,83.04,335400.0,77.9902,78.2054,77.6532,77.7281,335400.0
2020-03-11 10:50:00,83.06,83.3,82.82,83.08,182123.0,77.7468,77.9714,77.5221,77.7655,182123.0
2020-03-11 11:00:00,83.07,83.74,83.04,83.53,277854.0,77.7562,78.3833,77.7281,78.1867,277854.0
2020-03-11 11:10:00,83.56,83.68,82.65,82.73,185421.0,78.2148,78.3271,77.363,77.4379,185421.0
2020-03-11 11:20:00,82.74,82.77,82.28,82.33,207966.0,77.4473,77.4753,77.0167,77.0635,207966.0
2020-03-11 11:30:00,82.34,83.39,82.17,83.29,270735.0,77.0729,78.0557,76.9137,77.9621,270735.0
2020-03-11 11:40:00,83.29,83.49,83.1,83.37,206943.0,77.9621,78.1493,77.7842,78.037,206943.0
2020-03-11 11:50:00,83.46,83.59,83.06,83.21,223367.0,78.1212,78.2429,77.7468,77.8872,223367.0
2020-03-11 12:00:00,83.23,83.56,82.94,83.39,203533.0,77.9059,78.2148,77.6345,78.0557,203533.0
2020-03-11 12:10:00,83.38,83.87,83.25,83.73,121772.0,78.0463,78.505,77.9246,78.3739,121772.0
2020-03-11 12:20:00,83.72,83.87,82.82,82.88,241399.0,78.3646,78.505,77.5221,77.5783,241399.0
2020-03-11 12:30:00,82.86,82.89,82.5,82.66,331602.0,77.5596,77.5877,77.2226,77.3724,331602.0
2020-03-11 12:40:00,82.65,82.69,82.07,82.32,582006.0,77.363,77.4005,76.8201,77.0541,582006.0
2020-03-11 12:50:00,82.32,82.62,82.19,82.45,285593.0,77.0541,77.3349,76.9324,77.1758,285593.0
2020-03-11 13:00:00,82.45,82.46,82.08,82.34,190603.0,77.1758,77.1852,76.8295,77.0729,190603.0
2020-03-11 13:10:00,82.35,82.73,82.31,82.52,192041.0,77.0822,77.4379,77.0448,77.2413,192041.0
2020-03-11 13:20:00,82.5,83.05,82.47,82.97,143519.0,77.2226,77.7374,77.1945,77.6626,143519.0
2020-03-11 13:30:00,82.99,83.19,82.73,82.78,134426.0,77.6813,77.8685,77.4379,77.4847,134426.0
2020-03-11 13:40:00,82.77,83.22,82.52,83.07,155448.0,77.4753,77.8966,77.2413,77.7562,155448.0
2020-03-11 13:50:00,83.07,83.61,83.01,83.28,162273.0,77.7562,78.2616,77.7,77.9527,162273.0
2020-03-11 14:00:00,83.25,83.5,82.79,82.91,200099.0,77.9246,78.1586,77.4941,77.6064,200099.0
2020-03-11 14:10:00,82.94,83.56,82.91,83.39,189098.0,77.6345,78.2148,77.6064,78.0557,189098.0
2020-03-11 14:20:00,83.41,83.83,83.35,83.67,251282.0,78.0744,78.4675,78.0182,78.3178,251282.0
2020-03-11 14:30:00,83.66,84.0,83.46,83.86,325921.0,78.3084,78.6267,78.1212,78.4956,325921.0
2020-03-11 14:40:00,83.82,84.26,83.57,83.6,265796.0,78.4582,78.87,78.2242,78.2523,265796.0
2020-03-11 14:50:00,83.61,83.8,83.3,83.47,218517.0,78.2616,78.4395,77.9714,78.1306,218517.0
2020-03-11 15:00:00,83.48,83.74,82.8,82.85,369412.0,78.1399,78.3833,77.5034,77.5502,369412.0
2020-03-11 15:10:00,82.84,83.04,82.36,82.67,171317.0,77.5409,77.7281,77.0916,77.3817,171317.0
2020-03-11 15:20:00,82.68,83.65,82.43,83.6,423915.0,77.3911,78.2991,77.1571,78.2523,423915.0
2020-03-11 15:30:00,83.57,84.37,83.48,84.23,488761.0,78.2242,78.973,78.1399,78.842,488761.0
2020-03-11 15:40:00,84.22,84.47,83.88,84.22,475830.0,78.8326,79.0666,78.5143,78.8326,475830.0
2020-03-11 15:50:00,84.28,84.57,83.64,83.98,1319638.0,78.8888,79.1602,78.2897,78.6079,1319638.0
2020-03-12 09:30:00,78.23,78.49,76.64,76.72,677768.0,73.2258,73.4691,71.7375,71.8124,677768.0
2020-03-12 09:40:00,76.72,76.72,76.72,76.72,0.0,71.8124,71.8124,71.8124,71.8124,0.0
2020-03-12 09:50:00,75.1,76.69,73.0,76.6,668111.0,70.296,71.7843,68.3303,71.7,668111.0
2020-03-12 10:00:00,76.59,76.6,75.58,75.95,552685.0,71.6907,71.7,70.7453,71.0916,552685.0
2020-03-12 10:10:00,75.99,76.71,75.06,75.43,341872.0,71.129,71.803,70.2585,70.6049,341872.0
2020-03-12 10:20:00,75.49,76.67,75.48,75.86,444810.0,70.661,71.7656,70.6517,71.0074,444810.0
2020-03-12 10:30:00,75.82,76.71,75.55,75.73,339696.0,70.9699,71.803,70.7172,70.8857,339696.0
2020-03-12 10:40:00,75.7,76.44,75.47,76.18,288993.0,70.8576,71.5503,70.6423,71.3069,288993.0
2020-03-12 10:50:00,76.14,76.64,75.92,76.32,197312.0,71.2695,71.7375,71.0635,71.4379,197312.0
2020-03-12 11:00:00,76.35,76.35,75.03,75.12,238818.0,71.466,71.466,70.2305,70.3147,238818.0
2020-03-12 11:10:00,75.11,75.24,74.38,74.82,420554.0,70.3053,70.427,69.622,70.0339,420554.0
2020-03-12 11:20:00,74.83,75.41,74.5,75.13,339048.0,70.0433,70.5862,69.7344,70.3241,339048.0
2020-03-12 11:30:00,75.13,75.28,74.27,74.37,273904.0,70.3241,70.4645,69.5191,69.6127,273904.0
2020-03-12 11:40:00,74.4,74.76,74.23,74.27,163016.0,69.6408,69.9777,69.4816,69.5191,163016.0
2020-03-12 11:50:00,74.23,74.31,73.76,74.02,524716.0,69.4816,69.5565,69.0417,69.2851,524716.0
2020-03-12 12:00:00,74.02,74.29,73.56,73.62,298706.0,69.2851,69.5378,68.8545,68.9107,298706.0
2020-03-12 12:10:00,73.58,73.93,73.5,73.67,464213.0,68.8732,69.2008,68.7983,68.9575,464213.0
2020-03-12 12:20:00,73.66,74.35,73.56,74.06,371827.0,68.9481,69.594,68.8545,69.3225,371827.0
2020-03-12 12:30:00,74.04,74.56,73.85,74.35,213441.0,69.3038,69.7905,69.1259,69.594,213441.0
2020-03-12 12:40:00,74.37,74.37,73.66,73.75,205746.0,69.6127,69.6127,68.9481,69.0323,205746.0
2020-03-12 12:50:00,73.72,76.52,73.71,75.89,557357.0,69.0043,71.6251,68.9949,71.0354,557357.0
2020-03-12 13:00:00,75.87,77.33,75.3,76.41,677603.0,71.0167,72.3833,70.4832,71.5222,677603.0
2020-03-12 13:10:00,76.38,76.49,74.78,75.26,451199.0,71.4941,71.5971,69.9965,70.4457,451199.0
2020-03-12 13:20:00,75.27,75.53,74.93,75.16,258616.0,70.4551,70.6985,70.1369,70.3521,258616.0
2020-03-12 13:30:00,75.15,75.48,73.4,73.74,331688.0,70.3428,70.6517,68.7047,69.023,331688.0
2020-03-12 13:40:00,73.73,75.41,73.41,74.95,244694.0,69.0136,70.5862,68.7141,70.1556,244694.0
2020-03-12 13:50:00,74.93,75.58,74.31,75.47,264660.0,70.1369,70.7453,69.5565,70.6423,264660.0
2020-03-12 14:00:00,75.52,75.65,74.52,74.81,303720.0,70.6891,70.8108,69.7531,70.0245,303720.0
2020-03-12 14:10:00,74.82,74.92,74.16,74.25,481236.0,70.0339,70.1275,69.4161,69.5004,481236.0
2020-03-12 14:20:00,74.28,74.44,74.01,74.29,493831.0,69.5284,69.6782,69.2757,69.5378,493831.0
2020-03-12 14:30:00,74.3,74.57,74.06,74.32,188826.0,69.5472,69.7999,69.3225,69.5659,188826.0
2020-03-12 14:40:00,74.3,75.27,74.26,75.08,416384.0,69.5472,70.4551,69.5097,70.2773,416384.0
2020-03-12 14:50:00,75.11,75.24,74.47,74.56,432496.0,70.3053,70.427,69.7063,69.7905,432496.0
2020-03-12 15:00:00,74.57,75.14,74.14,74.75,525669.0,69.7999,70.3334,69.3974,69.9684,525669.0
2020-03-12 15:10:00,74.72,75.28,74.21,74.56,393829.0,69.9403,70.4645,69.4629,69.7905,393829.0
2020-03-12 15:20:00,74.55,75.02,74.13,74.88,381594.0,69.7812,70.2211,69.388,70.0901,381594.0
2020-03-12 15:30:00,74.91,75.11,74.6,74.81,523415.0,70.1181,70.3053,69.828,70.0245,523415.0
2020-03-12 15:40:00,74.8,75.33,74.33,74.9,569590.0,70.0152,70.5113,69.5752,70.1088,569590.0
2020-03-12 15:50:00,74.9,75.32,74.02,74.2,1716506.0,70.1088,70.5019,69.2851,69.4536,1716506.0
2020-03-13 09:30:00,78.27,78.27,76.21,77.01,1000619.0,73.2632,73.2632,71.335,72.0838,1000619.0
2020-03-13 09:40:00,77.01,77.01,76.22,76.39,510508.0,72.0838,72.0838,71.3443,71.5035,510508.0
2020-03-13 09:50:00,76.39,76.5,74.98,75.56,401241.0,71.5035,71.6064,70.1837,70.7266,401241.0
2020-03-13 10:00:00,75.58,76.1,75.57,75.9,321673.0,70.7453,71.232,70.7359,71.0448,321673.0
2020-03-13 10:10:00,75.87,76.92,75.63,76.77,539570.0,71.0167,71.9996,70.7921,71.8592,539570.0
2020-03-13 10:20:00,76.79,76.83,76.04,76.43,408866.0,71.8779,71.9153,71.1759,71.5409,408866.0
2020-03-13 10:30:00,76.43,76.79,76.15,76.59,422023.0,71.5409,71.8779,71.2788,71.6907,422023.0
2020-03-13 10:40:00,76.59,76.71,75.3,75.42,301934.0,71.6907,71.803,70.4832,70.5955,301934.0
2020-03-13 10:50:00,75.41,75.58,74.11,74.42,281756.0,70.5862,70.7453,69.3693,69.6595,281756.0
2020-03-13 11:00:00,74.46,75.05,73.51,74.95,407682.0,69.6969,70.2492,68.8077,70.1556,407682.0
2020-03-13 11:10:00,74.97,74.97,73.49,73.68,397803.0,70.1743,70.1743,68.789,68.9668,397803.0
2020-03-13 11:20:00,73.68,73.89,72.54,72.59,313070.0,68.9668,69.1634,67.8997,67.9465,313070.0
2020-03-13 11:30:00,72.65,72.92,71.76,72.79,385738.0,68.0027,68.2554,67.1696,68.1337,385738.0
2020-03-13 11:40:00,72.78,72.87,72.26,72.37,267018.0,68.1244,68.2086,67.6377,67.7406,267018.0
2020-03-13 11:50:00,72.37,74.06,72.33,73.34,305028.0,67.7406,69.3225,67.7032,68.6486,305028.0
2020-03-13 12:00:00,73.36,73.6,72.61,73.23,234556.0,68.6673,68.8919,67.9653,68.5456,234556.0
2020-03-13 12:10:00,73.16,73.71,72.98,73.37,183513.0,68.4801,68.9949,68.3116,68.6766,183513.0
2020-03-13 12:20:00,73.38,73.73,73.28,73.45,139535.0,68.686,69.0136,68.5924,68.7515,139535.0
2020-03-13 12:30:00,73.46,74.46,73.46,74.27,201129.0,68.7609,69.6969,68.7609,69.5191,201129.0
2020-03-13 12:40:00,74.21,74.99,74.21,74.59,185411.0,69.4629,70.193,69.4629,69.8186,185411.0
2020-03-13 12:50:00,74.6,74.92,74.01,74.05,197377.0,69.828,70.1275,69.2757,69.3131,197377.0
2020-03-13 13:00:00,74.07,74.25,73.71,73.93,133488.0,69.3319,69.5004,68.9949,69.2008,133488.0
2020-03-13 13:10:00,73.94,74.28,73.75,74.2,155615.0,69.2102,69.5284,69.0323,69.4536,155615.0
2020-03-13 13:20:00,74.23,74.54,73.98,74.42,149135.0,69.4816,69.7718,69.2476,69.6595,149135.0
2020-03-13 13:30:00,74.42,75.08,74.4,74.96,295703.0,69.6595,70.2773,69.6408,70.1649,295703.0
2020-03-13 13:40:00,74.96,75.51,74.93,75.49,224247.0,70.1649,70.6798,70.1369,70.661,224247.0
2020-03-13 13:50:00,75.5,76.0,75.0,75.36,380247.0,70.6704,71.1384,70.2024,70.5393,380247.0
2020-03-13 14:00:00,75.38,75.45,74.62,75.02,303338.0,70.5581,70.6236,69.8467,70.2211,303338.0
2020-03-13 14:10:00,75.0,75.08,74.55,74.61,260668.0,70.2024,70.2773,69.7812,69.8373,260668.0
2020-03-13 14:20:00,74.58,74.86,74.37,74.49,260806.0,69.8092,70.0713,69.6127,69.725,260806.0
2020-03-13 14:30:00,74.48,74.91,74.35,74.62,334239.0,69.7156,70.1181,69.594,69.8467,334239.0
2020-03-13 14:40:00,74.64,75.39,74.35,74.42,281950.0,69.8654,70.5674,69.594,69.6595,281950.0
2020-03-13 14:50:00,74.42,74.43,73.56,73.59,330922.0,69.6595,69.6688,68.8545,68.8826,330922.0
2020-03-13 15:00:00,73.62,74.19,73.43,73.61,419904.0,68.9107,69.4442,68.7328,68.9013,419904.0
2020-03-13 15:10:00,73.64,73.9,73.0,73.5,391258.0,68.9294,69.1727,68.3303,68.7983,391258.0
2020-03-13 15:20:00,73.51,73.9,73.42,73.7,338992.0,68.8077,69.1727,68.7234,68.9855,338992.0
2020-03-13 15:30:00,73.68,73.77,72.06,73.09,532684.0,68.9668,69.0511,67.4504,68.4146,532684.0
2020-03-13 15:40:00,73.07,74.82,72.91,74.15,711300.0,68.3958,70.0339,68.2461,69.4068,711300.0
2020-03-13 15:50:00,74.16,75.55,73.38,75.53,1795896.0,69.4161,70.7172,68.686,70.6985,1795896.0
2020-03-16 09:30:00,65.28,65.96,65.16,65.96,400.0,61.1041,61.7407,60.9918,61.7407,400.0
2020-03-16 09:40:00,65.05,66.01,63.37,65.9,993748.0,60.8889,61.7875,59.3163,61.6845,993748.0
2020-03-16 09:50:00,65.88,67.95,65.84,66.88,767868.0,61.6658,63.6034,61.6283,62.6018,767868.0
2020-03-16 10:00:00,66.88,67.27,65.71,66.09,610975.0,62.6018,62.9669,61.5066,61.8623,610975.0
2020-03-16 10:10:00,66.08,66.56,65.31,65.81,468706.0,61.853,62.3023,61.1322,61.6002,468706.0
2020-03-16 10:20:00,65.83,66.48,65.37,66.42,478463.0,61.619,62.2274,61.1884,62.1712,478463.0
2020-03-16 10:30:00,66.45,68.26,66.31,68.25,604854.0,62.1993,63.8935,62.0683,63.8842,604854.0
2020-03-16 10:40:00,68.25,69.58,67.54,68.77,354786.0,63.8842,65.1291,63.2196,64.3709,354786.0
2020-03-16 10:50:00,68.78,69.88,68.35,69.52,300692.0,64.3803,65.4099,63.9778,65.0729,300692.0
2020-03-16 11:00:00,69.38,70.39,69.05,70.36,317150.0,64.9419,65.8873,64.633,65.8592,317150.0
2020-03-16 11:10:00,70.4,71.92,70.4,71.8,293530.0,65.8966,67.3194,65.8966,67.2071,293530.0
2020-03-16 11:20:00,71.81,72.97,71.74,72.8,404878.0,67.2164,68.3022,67.1509,68.1431,404878.0
2020-03-16 11:30:00,72.81,72.88,71.22,71.33,352895.0,68.1525,68.218,66.6642,66.7671,352895.0
2020-03-16 11:40:00,71.36,71.59,70.64,71.13,278522.0,66.7952,67.0105,66.1213,66.5799,278522.0
2020-03-16 11:50:00,71.06,71.54,70.66,71.54,209715.0,66.5144,66.9637,66.14,66.9637,209715.0
2020-03-16 12:00:00,71.66,71.85,71.06,71.41,220563.0,67.076,67.2539,66.5144,66.842,220563.0
2020-03-16 12:10:00,71.41,71.51,70.54,70.64,289833.0,66.842,66.9356,66.0277,66.1213,289833.0
2020-03-16 12:20:00,70.63,71.67,70.32,70.84,194575.0,66.1119,67.0854,65.8217,66.3085,194575.0
2020-03-16 12:30:00,70.9,71.21,70.22,70.67,213854.0,66.3646,66.6548,65.7281,66.1494,213854.0
2020-03-16 12:40:00,70.8,70.91,70.2,70.31,143923.0,66.271,66.374,65.7094,65.8124,143923.0
2020-03-16 12:50:00,70.27,70.43,69.92,70.29,145217.0,65.7749,65.9247,65.4473,65.7937,145217.0
2020-03-16 13:00:00,70.29,70.46,69.99,70.07,134223.0,65.7937,65.9528,65.5129,65.5877,134223.0
2020-03-16 13:10:00,70.07,70.99,69.94,70.65,178564.0,65.5877,66.4489,65.4661,66.1306,178564.0
2020-03-16 13:20:00,70.63,71.2,70.33,70.49,115289.0,66.1119,66.6455,65.8311,65.9809,115289.0
2020-03-16 13:30:00,70.38,70.38,69.75,70.15,191314.0,65.8779,65.8779,65.2882,65.6626,191314.0
2020-03-16 13:40:00,70.12,70.2,69.87,70.06,233514.0,65.6345,65.7094,65.4005,65.5784,233514.0
2020-03-16 13:50:00,70.05,70.4,69.85,69.9,203355.0,65.569,65.8966,65.3818,65.4286,203355.0
2020-03-16 14:00:00,69.9,70.26,69.66,69.94,230227.0,65.4286,65.7656,65.204,65.4661,230227.0
2020-03-16 14:10:00,69.94,70.06,69.05,69.05,235860.0,65.4661,65.5784,64.633,64.633,235860.0
2020-03-16 14:20:00,69.08,69.18,68.17,69.06,336228.0,64.6611,64.7547,63.8093,64.6423,336228.0
2020-03-16 14:30:00,69.05,70.34,68.9,69.76,308013.0,64.633,65.8405,64.4926,65.2976,308013.0
2020-03-16 14:40:00,69.72,69.75,69.02,69.26,226196.0,65.2601,65.2882,64.6049,64.8296,226196.0
2020-03-16 14:50:00,69.27,69.97,69.17,69.57,216193.0,64.8389,65.4941,64.7453,65.1197,216193.0
2020-03-16 15:00:00,69.59,70.17,69.01,69.21,202327.0,65.1384,65.6813,64.5955,64.7828,202327.0
2020-03-16 15:10:00,69.21,70.0,68.8,68.85,247843.0,64.7828,65.5222,64.399,64.4458,247843.0
2020-03-16 15:20:00,68.82,68.88,68.18,68.3,268175.0,64.4177,64.4739,63.8186,63.931,268175.0
2020-03-16 15:30:00,68.3,68.3,67.0,67.25,475159.0,63.931,63.931,62.7141,62.9481,475159.0
2020-03-16 15:40:00,67.26,68.43,67.06,67.77,570455.0,62.9575,64.0526,62.7703,63.4349,570455.0
2020-03-16 15:50:00,67.75,67.75,66.53,66.79,1762703.0,63.4161,63.4161,62.2742,62.5176,1762703.0
2020-03-17 09:30:00,67.51,69.0,67.05,67.48,472742.0,63.1915,64.5862,62.7609,63.1634,472742.0
2020-03-17 09:40:00,67.49,67.54,65.14,65.2,516148.0,63.1728,63.2196,60.9731,61.0293,516148.0
2020-03-17 09:50:00,65.17,65.21,62.93,62.97,613614.0,61.0012,61.0386,58.9045,58.9419,613614.0
2020-03-17 10:00:00,62.97,64.98,62.4,64.91,578464.0,58.9419,60.8233,58.4084,60.7578,578464.0
2020-03-17 10:10:00,64.91,65.45,63.75,64.39,302824.0,60.7578,61.2633,59.672,60.2711,302824.0
2020-03-17 10:20:00,64.39,64.42,63.8,63.96,273675.0,60.2711,60.2992,59.7188,59.8686,273675.0
2020-03-17 10:30:00,63.93,64.46,63.51,63.81,578724.0,59.8405,60.3366,59.4474,59.7282,578724.0
2020-03-17 10:40:00,63.83,65.92,63.74,65.83,218380.0,59.7469,61.7032,59.6627,61.619,218380.0
2020-03-17 10:50:00,65.82,66.24,65.47,65.8,392607.0,61.6096,62.0027,61.282,61.5909,392607.0
2020-03-17 11:00:00,65.87,67.19,65.77,67.01,179179.0,61.6564,62.892,61.5628,62.7235,179179.0
2020-03-17 11:10:00,66.98,68.8,66.98,68.78,219590.0,62.6954,64.399,62.6954,64.3803,219590.0
2020-03-17 11:20:00,68.75,69.61,68.57,69.2,265676.0,64.3522,65.1572,64.1837,64.7734,265676.0
2020-03-17 11:30:00,69.15,70.46,69.12,69.61,291861.0,64.7266,65.9528,64.6985,65.1572,291861.0
2020-03-17 11:40:00,69.58,69.64,68.87,69.48,246241.0,65.1291,65.1852,64.4645,65.0355,246241.0
2020-03-17 11:50:00,69.48,71.12,69.38,71.1,342476.0,65.0355,66.5706,64.9419,66.5519,342476.0
2020-03-17 12:00:00,71.08,72.85,70.9,72.74,353524.0,66.5331,68.1899,66.3646,68.0869,353524.0
2020-03-17 12:10:00,72.71,73.32,72.27,72.62,374187.0,68.0589,68.6298,67.647,67.9746,374187.0
2020-03-17 12:20:00,72.65,72.84,71.13,71.4,292628.0,68.0027,68.1805,66.5799,66.8327,292628.0
2020-03-17 12:30:00,71.4,71.41,70.67,70.81,200528.0,66.8327,66.842,66.1494,66.2804,200528.0
2020-03-17 12:40:00,70.8,70.88,70.41,70.68,131520.0,66.271,66.3459,65.906,66.1587,131520.0
2020-03-17 12:50:00,70.64,70.65,69.95,70.28,141382.0,66.1213,66.1306,65.4754,65.7843,141382.0
2020-03-17 13:00:00,70.21,70.77,69.93,70.13,132087.0,65.7188,66.243,65.4567,65.6439,132087.0
2020-03-17 13:10:00,70.17,70.23,69.67,69.97,174408.0,65.6813,65.7375,65.2133,65.4941,174408.0
2020-03-17 13:20:00,69.95,70.34,69.67,69.76,146684.0,65.4754,65.8405,65.2133,65.2976,146684.0
2020-03-17 13:30:00,69.77,69.91,69.23,69.86,153275.0,65.3069,65.438,64.8015,65.3912,153275.0
2020-03-17 13:40:00,69.8,70.96,69.63,70.7,111948.0,65.335,66.4208,65.1759,66.1774,111948.0
2020-03-17 13:50:00,70.7,71.0,70.17,70.63,104115.0,66.1774,66.4583,65.6813,66.1119,104115.0
2020-03-17 14:00:00,70.61,71.53,70.26,71.21,116271.0,66.0932,66.9543,65.7656,66.6548,116271.0
2020-03-17 14:10:00,71.21,72.98,71.2,72.85,212044.0,66.6548,68.3116,66.6455,68.1899,212044.0
2020-03-17 14:20:00,72.87,73.02,72.16,72.71,285318.0,68.2086,68.349,67.544,68.0589,285318.0
2020-03-17 14:30:00,72.78,73.33,72.58,72.67,220856.0,68.1244,68.6392,67.9372,68.0214,220856.0
2020-03-17 14:40:00,72.67,72.85,71.1,71.29,248288.0,68.0214,68.1899,66.5519,66.7297,248288.0
2020-03-17 14:50:00,71.26,71.48,70.77,71.22,143046.0,66.7016,66.9075,66.243,66.6642,143046.0
2020-03-17 15:00:00,71.24,71.25,70.04,70.6,186656.0,66.6829,66.6923,65.5597,66.0838,186656.0
2020-03-17 15:10:00,70.65,71.19,70.63,70.81,225372.0,66.1306,66.6361,66.1119,66.2804,225372.0
2020-03-17 15:20:00,70.82,70.93,70.11,70.17,292383.0,66.2898,66.3927,65.6252,65.6813,292383.0
2020-03-17 15:30:00,70.14,70.76,70.05,70.4,406828.0,65.6533,66.2336,65.569,65.8966,406828.0
2020-03-17 15:40:00,70.4,70.79,70.04,70.05,553070.0,65.8966,66.2617,65.5597,65.569,553070.0
2020-03-17 15:50:00,70.04,70.3,69.15,69.83,1138851.0,65.5597,65.803,64.7266,65.3631,1138851.0
2020-03-18 09:30:00,64.79,65.41,64.2,65.02,721942.0,60.6455,61.2258,60.0932,60.8608,721942.0
2020-03-18 09:40:00,65.08,65.47,64.85,64.9,361382.0,60.9169,61.282,60.7017,60.7485,361382.0
2020-03-18 09:50:00,64.89,65.45,64.58,65.31,396318.0,60.7391,61.2633,60.4489,61.1322,396318.0
2020-03-18 10:00:00,65.34,66.0,65.0,65.09,299280.0,61.1603,61.7781,60.8421,60.9263,299280.0
2020-03-18 10:10:00,65.11,65.68,65.01,65.31,196848.0,60.945,61.4786,60.8514,61.1322,196848.0
2020-03-18 10:20:00,65.31,65.49,64.82,65.05,349649.0,61.1322,61.3007,60.6736,60.8889,349649.0
2020-03-18 10:30:00,65.01,65.07,64.51,64.93,251881.0,60.8514,60.9076,60.3834,60.7765,251881.0
2020-03-18 10:40:00,64.93,65.44,64.82,65.28,359499.0,60.7765,61.2539,60.6736,61.1041,359499.0
2020-03-18 10:50:00,65.28,65.3,64.28,64.46,221072.0,61.1041,61.1229,60.1681,60.3366,221072.0
2020-03-18 11:00:00,64.4,65.09,64.4,64.62,195045.0,60.2804,60.9263,60.2804,60.4864,195045.0
2020-03-18 11:10:00,64.64,64.66,63.57,63.98,216960.0,60.5051,60.5238,59.5035,59.8873,216960.0
2020-03-18 11:20:00,63.99,64.3,63.15,63.18,179655.0,59.8967,60.1868,59.1104,59.1385,179655.0
2020-03-18 11:30:00,63.13,63.82,62.93,63.0,220394.0,59.0917,59.7375,58.9045,58.97,220394.0
2020-03-18 11:40:00,62.99,63.67,62.85,63.46,298458.0,58.9606,59.5971,58.8296,59.4006,298458.0
2020-03-18 11:50:00,63.49,64.47,63.49,63.88,241137.0,59.4287,60.346,59.4287,59.7937,241137.0
2020-03-18 12:00:00,63.91,64.08,63.48,63.78,243343.0,59.8218,59.9809,59.4193,59.7001,243343.0
2020-03-18 12:10:00,63.73,64.08,63.1,63.3,416322.0,59.6533,59.9809,59.0636,59.2508,416322.0
2020-03-18 12:20:00,63.3,63.63,63.1,63.44,413849.0,59.2508,59.5597,59.0636,59.3819,413849.0
2020-03-18 12:30:00,63.45,63.51,62.9,63.01,458420.0,59.3912,59.4474,58.8764,58.9794,458420.0
2020-03-18 12:40:00,63.02,63.92,62.91,63.64,466756.0,58.9887,59.8311,58.8858,59.5691,466756.0
2020-03-18 12:50:00,63.63,63.9,63.05,63.21,464872.0,59.5597,59.8124,59.0168,59.1666,464872.0
2020-03-18 13:00:00,63.21,63.21,63.21,63.21,0.0,59.1666,59.1666,59.1666,59.1666,0.0
2020-03-18 13:10:00,62.75,63.12,62.52,62.85,584491.0,58.736,59.0823,58.5207,58.8296,584491.0
2020-03-18 13:20:00,62.87,63.08,62.53,62.6,404597.0,58.8483,59.0449,58.5301,58.5956,404597.0
2020-03-18 13:30:00,62.62,62.63,62.15,62.3,658218.0,58.6143,58.6237,58.1744,58.3148,658218.0
2020-03-18 13:40:00,62.29,62.62,61.84,62.11,399246.0,58.3054,58.6143,57.8842,58.1369,399246.0
2020-03-18 13:50:00,62.16,62.2,60.91,61.03,311847.0,58.1837,58.2212,57.0137,57.126,311847.0
2020-03-18 14:00:00,61.07,61.26,60.42,60.8,339643.0,57.1635,57.3413,56.555,56.9107,339643.0
2020-03-18 14:10:00,60.83,61.16,60.25,60.27,314588.0,56.9388,57.2477,56.3959,56.4146,314588.0
2020-03-18 14:20:00,60.25,61.24,60.0,61.14,397964.0,56.3959,57.3226,56.1619,57.229,397964.0
2020-03-18 14:30:00,61.12,61.75,60.82,61.69,375114.0,57.2103,57.8,56.9294,57.7438,375114.0
2020-03-18 14:40:00,61.74,63.0,61.56,62.94,248623.0,57.7906,58.97,57.6221,58.9138,248623.0
2020-03-18 14:50:00,62.93,63.31,62.63,62.93,491993.0,58.9045,59.2602,58.6237,58.9045,491993.0
2020-03-18 15:00:00,62.96,64.17,62.41,63.98,522453.0,58.9326,60.0652,58.4177,59.8873,522453.0
2020-03-18 15:10:00,63.97,64.89,63.6,64.45,360324.0,59.8779,60.7391,59.5316,60.3272,360324.0
2020-03-18 15:20:00,64.49,65.0,64.08,64.88,409112.0,60.3647,60.8421,59.9809,60.7297,409112.0
2020-03-18 15:30:00,64.89,65.0,64.31,64.79,534060.0,60.7391,60.8421,60.1962,60.6455,534060.0
2020-03-18 15:40:00,64.83,67.95,64.81,67.95,819525.0,60.6829,63.6034,60.6642,63.6034,819525.0
2020-03-18 15:50:00,67.95,68.33,65.98,68.03,1220037.0,63.6034,63.959,61.7594,63.6782,1220037.0
2020-03-19 09:30:00,67.0,67.74,65.03,65.23,445924.0,62.7141,63.4068,60.8701,61.0573,445924.0
2020-03-19 09:40:00,65.25,65.61,64.15,65.38,273371.0,61.0761,61.413,60.0464,61.1978,273371.0
2020-03-19 09:50:00,65.38,67.5,65.36,66.68,238687.0,61.1978,63.1821,61.179,62.4146,238687.0
2020-03-19 10:00:00,66.7,67.69,66.52,67.69,371734.0,62.4333,63.36,62.2648,63.36,371734.0
2020-03-19 10:10:00,67.71,68.97,66.86,67.36,255578.0,63.3787,64.5581,62.5831,63.0511,255578.0
2020-03-19 10:20:00,67.39,68.89,67.38,68.85,209643.0,63.0792,64.4832,63.0698,64.4458,209643.0
2020-03-19 10:30:00,68.87,70.2,68.23,68.42,325662.0,64.4645,65.7094,63.8654,64.0433,325662.0
2020-03-19 10:40:00,68.4,68.47,67.27,67.36,228417.0,64.0246,64.0901,62.9669,63.0511,228417.0
2020-03-19 10:50:00,67.46,68.48,67.35,67.9,140719.0,63.1447,64.0995,63.0417,63.5566,140719.0
2020-03-19 11:00:00,67.91,68.1,66.02,66.38,233485.0,63.5659,63.7438,61.7968,62.1338,233485.0
2020-03-19 11:10:00,66.34,67.34,66.05,66.73,155959.0,62.0963,63.0324,61.8249,62.4614,155959.0
2020-03-19 11:20:00,66.75,67.42,66.39,67.39,360080.0,62.4801,63.1073,62.1431,63.0792,360080.0
2020-03-19 11:30:00,67.36,68.65,66.74,68.14,244880.0,63.0511,64.2586,62.4708,63.7812,244880.0
2020-03-19 11:40:00,68.07,68.89,68.07,68.68,456627.0,63.7157,64.4832,63.7157,64.2867,456627.0
2020-03-19 11:50:00,68.63,68.71,68.13,68.33,404147.0,64.2399,64.3147,63.7718,63.959,404147.0
2020-03-19 12:00:00,68.32,68.36,67.29,67.64,315162.0,63.9497,63.9871,62.9856,63.3132,315162.0
2020-03-19 12:10:00,67.66,67.86,66.85,67.73,276270.0,63.3319,63.5191,62.5737,63.3974,276270.0
2020-03-19 12:20:00,67.71,68.5,67.67,68.31,208096.0,63.3787,64.1182,63.3413,63.9403,208096.0
2020-03-19 12:30:00,68.37,69.52,68.1,69.52,317092.0,63.9965,65.0729,63.7438,65.0729,317092.0
2020-03-19 12:40:00,69.51,71.0,69.43,69.75,880441.0,65.0636,66.4583,64.9887,65.2882,880441.0
2020-03-19 12:50:00,69.75,71.41,69.17,70.73,289750.0,65.2882,66.842,64.7453,66.2055,289750.0
2020-03-19 13:00:00,70.74,70.94,70.26,70.31,211850.0,66.2149,66.4021,65.7656,65.8124,211850.0
2020-03-19 13:10:00,70.34,70.83,69.81,70.47,221188.0,65.8405,66.2991,65.3444,65.9622,221188.0
2020-03-19 13:20:00,70.45,71.21,70.43,70.62,190411.0,65.9434,66.6548,65.9247,66.1026,190411.0
2020-03-19 13:30:00,70.59,70.83,69.89,70.81,283993.0,66.0745,66.2991,65.4193,66.2804,283993.0
2020-03-19 13:40:00,70.78,72.09,70.52,72.01,215336.0,66.2523,67.4785,66.009,67.4036,215336.0
2020-03-19 13:50:00,72.01,72.6,71.62,71.7,325559.0,67.4036,67.9559,67.0386,67.1135,325559.0
2020-03-19 14:00:00,71.7,71.83,70.82,70.9,146919.0,67.1135,67.2352,66.2898,66.3646,146919.0
2020-03-19 14:10:00,70.9,72.12,70.87,72.12,121234.0,66.3646,67.5066,66.3366,67.5066,121234.0
2020-03-19 14:20:00,72.1,72.2,71.54,71.84,188943.0,67.4879,67.5815,66.9637,67.2445,188943.0
2020-03-19 14:30:00,71.84,72.02,71.41,71.79,205043.0,67.2445,67.413,66.842,67.1977,205043.0
2020-03-19 14:40:00,71.81,72.57,71.78,72.54,219925.0,67.2164,67.9278,67.1884,67.8997,219925.0
2020-03-19 14:50:00,72.53,72.71,70.51,71.69,250025.0,67.8904,68.0589,65.9996,67.1041,250025.0
2020-03-19 15:00:00,71.68,71.77,70.45,70.49,225169.0,67.0948,67.179,65.9434,65.9809,225169.0
2020-03-19 15:10:00,70.49,70.97,69.79,70.81,299989.0,65.9809,66.4302,65.3257,66.2804,299989.0
2020-03-19 15:20:00,70.83,71.28,70.32,70.76,187325.0,66.2991,66.7203,65.8217,66.2336,187325.0
2020-03-19 15:30:00,70.78,71.08,70.32,70.9,499443.0,66.2523,66.5331,65.8217,66.3646,499443.0
2020-03-19 15:40:00,70.89,71.54,70.81,71.03,685513.0,66.3553,66.9637,66.2804,66.4863,685513.0
2020-03-19 15:50:00,71.03,71.03,70.02,70.33,808697.0,66.4863,66.4863,65.5409,65.8311,808697.0
2020-03-20 09:30:00,71.51,73.68,71.5,73.16,1941788.0,66.9356,68.9668,66.9263,68.4801,1941788.0
2020-03-20 09:40:00,73.16,73.2,70.37,71.9,333432.0,68.4801,68.5175,65.8686,67.3007,333432.0
2020-03-20 09:50:00,71.81,73.12,71.47,71.82,204122.0,67.2164,68.4426,66.8982,67.2258,204122.0
2020-03-20 10:00:00,71.9,72.05,71.35,71.41,159012.0,67.3007,67.4411,66.7859,66.842,159012.0
2020-03-20 10:10:00,71.34,71.75,70.46,70.63,176214.0,66.7765,67.1603,65.9528,66.1119,176214.0
2020-03-20 10:20:00,70.61,71.05,70.15,70.58,157185.0,66.0932,66.5051,65.6626,66.0651,157185.0
2020-03-20 10:30:00,70.64,72.38,70.6,71.9,196640.0,66.1213,67.75,66.0838,67.3007,196640.0
2020-03-20 10:40:00,71.95,72.57,71.77,72.34,203714.0,67.3475,67.9278,67.179,67.7125,203714.0
2020-03-20 10:50:00,72.34,73.17,72.33,73.17,164638.0,67.7125,68.4894,67.7032,68.4894,164638.0
2020-03-20 11:00:00,73.14,73.53,72.35,73.4,185401.0,68.4614,68.8264,67.7219,68.7047,185401.0
2020-03-20 11:10:00,73.37,74.06,73.32,73.76,351671.0,68.6766,69.3225,68.6298,69.0417,351671.0
2020-03-20 11:20:00,73.7,73.78,72.12,72.12,336687.0,68.9855,69.0604,67.5066,67.5066,336687.0
2020-03-20 11:30:00,72.2,72.83,71.58,72.39,179196.0,67.5815,68.1712,67.0011,67.7593,179196.0
2020-03-20 11:40:00,72.31,72.57,71.86,72.21,147488.0,67.6845,67.9278,67.2632,67.5908,147488.0
2020-03-20 11:50:00,72.17,72.37,71.71,72.12,160676.0,67.5534,67.7406,67.1228,67.5066,160676.0
2020-03-20 12:00:00,72.09,72.78,71.74,71.79,166815.0,67.4785,68.1244,67.1509,67.1977,166815.0
2020-03-20 12:10:00,71.76,72.4,71.63,71.7,170763.0,67.1696,67.7687,67.048,67.1135,170763.0
2020-03-20 12:20:00,71.67,71.73,70.01,70.4,149209.0,67.0854,67.1416,65.5316,65.8966,149209.0
2020-03-20 12:30:00,70.31,71.04,70.19,70.79,152576.0,65.8124,66.4957,65.7001,66.2617,152576.0
2020-03-20 12:40:00,70.79,71.34,70.33,70.97,103955.0,66.2617,66.7765,65.8311,66.4302,103955.0
2020-03-20 12:50:00,70.9,71.76,70.7,71.47,112238.0,66.3646,67.1696,66.1774,66.8982,112238.0
2020-03-20 13:00:00,71.4,71.89,71.11,71.4,75753.0,66.8327,67.2913,66.5612,66.8327,75753.0
2020-03-20 13:10:00,71.43,71.87,71.13,71.34,90690.0,66.8607,67.2726,66.5799,66.7765,90690.0
2020-03-20 13:20:00,71.34,71.41,70.12,70.31,164927.0,66.7765,66.842,65.6345,65.8124,164927.0
2020-03-20 13:30:00,70.41,70.79,70.16,70.76,119571.0,65.906,66.2617,65.672,66.2336,119571.0
2020-03-20 13:40:00,70.7,70.71,69.95,70.36,141426.0,66.1774,66.1868,65.4754,65.8592,141426.0
2020-03-20 13:50:00,70.38,70.73,70.0,70.61,271439.0,65.8779,66.2055,65.5222,66.0932,271439.0
2020-03-20 14:00:00,70.65,70.73,70.13,70.37,169307.0,66.1306,66.2055,65.6439,65.8686,169307.0
2020-03-20 14:10:00,70.42,70.65,69.53,69.86,129113.0,65.9154,66.1306,65.0823,65.3912,129113.0
2020-03-20 14:20:00,69.92,69.97,69.0,69.76,123517.0,65.4473,65.4941,64.5862,65.2976,123517.0
2020-03-20 14:30:00,69.8,70.0,69.01,69.41,281383.0,65.335,65.5222,64.5955,64.97,281383.0
2020-03-20 14:40:00,69.33,69.83,69.08,69.57,99959.0,64.8951,65.3631,64.6611,65.1197,99959.0
2020-03-20 14:50:00,69.57,69.66,68.55,68.93,132609.0,65.1197,65.204,64.165,64.5207,132609.0
2020-03-20 15:00:00,68.94,69.27,68.55,68.99,162163.0,64.53,64.8389,64.165,64.5768,162163.0
2020-03-20 15:10:00,69.03,69.47,68.56,68.69,152927.0,64.6143,65.0261,64.1743,64.296,152927.0
2020-03-20 15:20:00,68.61,69.71,68.59,69.52,190277.0,64.2211,65.2508,64.2024,65.0729,190277.0
2020-03-20 15:30:00,69.53,69.96,68.54,68.69,389856.0,65.0823,65.4848,64.1556,64.296,389856.0
2020-03-20 15:40:00,68.69,68.97,67.75,67.78,526313.0,64.296,64.5581,63.4161,63.4442,526313.0
2020-03-20 15:50:00,67.75,68.16,67.2,67.42,970827.0,63.4161,63.7999,62.9013,63.1073,970827.0
2020-03-23 09:30:00,65.0,66.41,63.44,63.99,1057375.0,60.8421,62.1619,59.3819,59.8967,1057375.0
2020-03-23 09:40:00,63.99,66.41,63.94,65.43,474338.0,59.8967,62.1619,59.8499,61.2446,474338.0
2020-03-23 09:50:00,65.43,66.69,65.02,66.04,419836.0,61.2446,62.424,60.8608,61.8155,419836.0
2020-03-23 10:00:00,66.09,66.3,65.28,66.23,228386.0,61.8623,62.0589,61.1041,61.9934,228386.0
2020-03-23 10:10:00,66.25,66.88,65.11,65.27,271994.0,62.0121,62.6018,60.945,61.0948,271994.0
2020-03-23 10:20:00,65.27,66.48,65.11,66.25,450651.0,61.0948,62.2274,60.945,62.0121,450651.0
2020-03-23 10:30:00,66.17,66.33,64.52,65.45,765207.0,61.9372,62.087,60.3928,61.2633,765207.0
2020-03-23 10:40:00,65.49,65.74,64.12,65.09,390728.0,61.3007,61.5347,60.0184,60.9263,390728.0
2020-03-23 10:50:00,65.02,65.2,63.63,63.87,237840.0,60.8608,61.0293,59.5597,59.7843,237840.0
2020-03-23 11:00:00,63.86,64.41,63.82,64.03,322720.0,59.775,60.2898,59.7375,59.9341,322720.0
2020-03-23 11:10:00,64.02,64.36,63.41,63.48,468853.0,59.9247,60.243,59.3538,59.4193,468853.0
2020-03-23 11:20:00,63.51,63.74,63.05,63.34,245899.0,59.4474,59.6627,59.0168,59.2882,245899.0
2020-03-23 11:30:00,63.32,63.82,62.86,63.16,379569.0,59.2695,59.7375,58.839,59.1198,379569.0
2020-03-23 11:40:00,63.16,63.37,62.4,62.79,312983.0,59.1198,59.3163,58.4084,58.7734,312983.0
2020-03-23 11:50:00,62.78,63.22,62.41,62.62,437868.0,58.7641,59.1759,58.4177,58.6143,437868.0
2020-03-23 12:00:00,62.6,63.45,62.12,62.15,427379.0,58.5956,59.3912,58.1463,58.1744,427379.0
2020-03-23 12:10:00,62.16,63.72,62.02,63.54,255892.0,58.1837,59.6439,58.0527,59.4755,255892.0
2020-03-23 12:20:00,63.4,64.08,62.52,62.64,323718.0,59.3444,59.9809,58.5207,58.633,323718.0
2020-03-23 12:30:00,62.76,63.86,62.61,63.62,152341.0,58.7453,59.775,58.6049,59.5503,152341.0
2020-03-23 12:40:00,63.58,64.27,63.37,64.24,263035.0,59.5129,60.1588,59.3163,60.1307,263035.0
2020-03-23 12:50:00,64.22,64.97,63.73,64.26,247924.0,60.112,60.814,59.6533,60.1494,247924.0
2020-03-23 13:00:00,64.31,64.8,63.69,64.46,162108.0,60.1962,60.6549,59.6159,60.3366,162108.0
2020-03-23 13:10:00,64.46,64.96,64.23,64.26,206570.0,60.3366,60.8046,60.1213,60.1494,206570.0
2020-03-23 13:20:00,64.37,64.67,63.83,64.18,441241.0,60.2524,60.5332,59.7469,60.0745,441241.0
2020-03-23 13:30:00,64.18,64.18,63.22,63.4,218957.0,60.0745,60.0745,59.1759,59.3444,218957.0
2020-03-23 13:40:00,63.37,64.32,63.21,64.22,132583.0,59.3163,60.2056,59.1666,60.112,132583.0
2020-03-23 13:50:00,64.17,64.22,62.47,62.87,169333.0,60.0652,60.112,58.4739,58.8483,169333.0
2020-03-23 14:00:00,62.88,63.15,62.25,62.42,130170.0,58.8577,59.1104,58.268,58.4271,130170.0
2020-03-23 14:10:00,62.43,63.24,62.41,62.71,186910.0,58.4365,59.1946,58.4177,58.6985,186910.0
2020-03-23 14:20:00,62.72,63.6,62.0,63.12,208821.0,58.7079,59.5316,58.034,59.0823,208821.0
2020-03-23 14:30:00,63.04,63.48,62.68,63.12,169683.0,59.0074,59.4193,58.6705,59.0823,169683.0
2020-03-23 14:40:00,63.17,63.82,63.01,63.67,164031.0,59.1291,59.7375,58.9794,59.5971,164031.0
2020-03-23 14:50:00,63.64,63.67,62.33,62.44,129923.0,59.5691,59.5971,58.3429,58.4458,129923.0
2020-03-23 15:00:00,62.45,62.69,61.83,61.83,239080.0,58.4552,58.6798,57.8748,57.8748,239080.0
2020-03-23 15:10:00,61.8,61.93,61.3,61.32,301822.0,57.8468,57.9684,57.3787,57.3975,301822.0
2020-03-23 15:20:00,61.31,61.36,60.6,61.02,412224.0,57.3881,57.4349,56.7235,57.1167,412224.0
2020-03-23 15:30:00,61.03,61.38,60.58,61.25,476989.0,57.126,57.4536,56.7048,57.3319,476989.0
2020-03-23 15:40:00,61.22,62.99,61.15,62.9,625509.0,57.3039,58.9606,57.2383,58.8764,625509.0
2020-03-23 15:50:00,62.88,63.83,62.62,62.8,1307751.0,58.8577,59.7469,58.6143,58.7828,1307751.0
2020-03-24 09:30:00,65.7,66.68,64.0,66.23,1123225.0,61.4973,62.4146,59.906,61.9934,1123225.0
2020-03-24 09:40:00,66.23,68.13,65.81,68.07,927260.0,61.9934,63.7718,61.6002,63.7157,927260.0
2020-03-24 09:50:00,68.05,68.3,67.51,67.66,506949.0,63.697,63.931,63.1915,63.3319,506949.0
2020-03-24 10:00:00,67.6,68.09,67.52,67.89,649357.0,63.2757,63.7344,63.2009,63.5472,649357.0
2020-03-24 10:10:00,67.92,68.7,67.74,68.35,462994.0,63.5753,64.3054,63.4068,63.9778,462994.0
2020-03-24 10:20:00,68.33,68.44,67.74,68.08,390267.0,63.959,64.062,63.4068,63.725,390267.0
2020-03-24 10:30:00,68.08,68.43,67.81,68.03,585423.0,63.725,64.0526,63.4723,63.6782,585423.0
2020-03-24 10:40:00,68.04,68.38,67.8,68.09,342785.0,63.6876,64.0058,63.4629,63.7344,342785.0
2020-03-24 10:50:00,68.08,68.41,67.89,68.08,342067.0,63.725,64.0339,63.5472,63.725,342067.0
2020-03-24 11:00:00,68.08,68.49,68.0,68.03,279158.0,63.725,64.1088,63.6502,63.6782,279158.0
2020-03-24 11:10:00,68.03,68.83,68.01,68.7,284693.0,63.6782,64.4271,63.6595,64.3054,284693.0
2020-03-24 11:20:00,68.67,68.9,68.57,68.62,210670.0,64.2773,64.4926,64.1837,64.2305,210670.0
2020-03-24 11:30:00,68.58,68.65,68.26,68.63,226438.0,64.1931,64.2586,63.8935,64.2399,226438.0
2020-03-24 11:40:00,68.59,68.8,68.32,68.46,209610.0,64.2024,64.399,63.9497,64.0807,209610.0
2020-03-24 11:50:00,68.45,69.47,68.45,69.42,242103.0,64.0714,65.0261,64.0714,64.9793,242103.0
2020-03-24 12:00:00,69.42,70.13,69.2,69.25,277533.0,64.9793,65.6439,64.7734,64.8202,277533.0
2020-03-24 12:10:00,69.25,69.98,69.1,69.87,194101.0,64.8202,65.5035,64.6798,65.4005,194101.0
2020-03-24 12:20:00,69.86,70.15,69.82,70.0,281749.0,65.3912,65.6626,65.3537,65.5222,281749.0
2020-03-24 12:30:00,69.99,70.09,69.75,69.96,201230.0,65.5129,65.6065,65.2882,65.4848,201230.0
2020-03-24 12:40:00,69.95,70.03,69.59,69.71,161189.0,65.4754,65.5503,65.1384,65.2508,161189.0
2020-03-24 12:50:00,69.72,70.06,69.62,69.72,170765.0,65.2601,65.5784,65.1665,65.2601,170765.0
2020-03-24 13:00:00,69.7,70.5,69.7,70.43,248641.0,65.2414,65.9902,65.2414,65.9247,248641.0
2020-03-24 13:10:00,70.42,70.7,70.14,70.46,273800.0,65.9154,66.1774,65.6533,65.9528,273800.0
2020-03-24 13:20:00,70.47,70.48,69.79,70.06,200106.0,65.9622,65.9715,65.3257,65.5784,200106.0
2020-03-24 13:30:00,70.06,70.31,69.89,69.95,182762.0,65.5784,65.8124,65.4193,65.4754,182762.0
2020-03-24 13:40:00,69.95,70.22,69.53,70.02,206642.0,65.4754,65.7281,65.0823,65.5409,206642.0
2020-03-24 13:50:00,70.01,70.77,69.86,70.61,242067.0,65.5316,66.243,65.3912,66.0932,242067.0
2020-03-24 14:00:00,70.61,70.8,70.35,70.54,206348.0,66.0932,66.271,65.8498,66.0277,206348.0
2020-03-24 14:10:00,70.55,70.91,70.48,70.71,282099.0,66.037,66.374,65.9715,66.1868,282099.0
2020-03-24 14:20:00,70.71,70.83,69.74,70.33,249563.0,66.1868,66.2991,65.2789,65.8311,249563.0
2020-03-24 14:30:00,70.31,70.43,69.94,70.36,205785.0,65.8124,65.9247,65.4661,65.8592,205785.0
2020-03-24 14:40:00,70.4,70.48,70.11,70.25,136223.0,65.8966,65.9715,65.6252,65.7562,136223.0
2020-03-24 14:50:00,70.26,71.47,70.21,71.42,249611.0,65.7656,66.8982,65.7188,66.8514,249611.0
2020-03-24 15:00:00,71.42,71.54,71.05,71.39,266181.0,66.8514,66.9637,66.5051,66.8233,266181.0
2020-03-24 15:10:00,71.4,71.59,71.21,71.31,293485.0,66.8327,67.0105,66.6548,66.7484,293485.0
2020-03-24 15:20:00,71.3,71.69,71.25,71.65,278650.0,66.7391,67.1041,66.6923,67.0667,278650.0
2020-03-24 15:30:00,71.66,72.09,71.51,71.71,599682.0,67.076,67.4785,66.9356,67.1228,599682.0
2020-03-24 15:40:00,71.71,71.94,71.1,71.13,422569.0,67.1228,67.3381,66.5519,66.5799,422569.0
2020-03-24 15:50:00,71.13,72.66,71.04,72.16,1149431.0,66.5799,68.0121,66.4957,67.544,1149431.0
2020-03-25 09:30:00,80.13,80.26,77.4,79.5,1814647.0,75.0042,75.1259,72.4489,74.4145,1814647.0
2020-03-25 09:40:00,79.5,79.5,76.2,78.63,1251169.0,74.4145,74.4145,71.3256,73.6002,1251169.0
2020-03-25 09:50:00,78.63,79.93,78.35,79.65,1526208.0,73.6002,74.817,73.3381,74.5549,1526208.0
2020-03-25 10:00:00,79.64,80.45,79.3,80.0,1105732.0,74.5456,75.3038,74.2273,74.8825,1105732.0
2020-03-25 10:10:00,80.12,80.15,78.3,78.3,983808.0,74.9949,75.0229,73.2913,73.2913,983808.0
2020-03-25 10:20:00,78.31,79.25,77.31,79.14,696174.0,73.3006,74.1805,72.3646,74.0775,696174.0
2020-03-25 10:30:00,79.09,79.74,78.88,79.66,381387.0,74.0307,74.6392,73.8342,74.5643,381387.0
2020-03-25 10:40:00,79.69,80.61,79.36,79.8,507456.0,74.5924,75.4535,74.2835,74.6953,507456.0
2020-03-25 10:50:00,79.81,80.28,79.46,79.99,303262.0,74.7047,75.1446,74.3771,74.8732,303262.0
2020-03-25 11:00:00,80.0,80.37,79.62,80.03,293369.0,74.8825,75.2289,74.5268,74.9106,293369.0
2020-03-25 11:10:00,80.06,80.19,79.57,79.73,285131.0,74.9387,75.0604,74.48,74.6298,285131.0
2020-03-25 11:20:00,79.67,80.98,79.51,80.25,467074.0,74.5736,75.7998,74.4239,75.1165,467074.0
2020-03-25 11:30:00,80.27,80.71,80.0,80.42,397715.0,75.1353,75.5471,74.8825,75.2757,397715.0
2020-03-25 11:40:00,80.42,80.61,79.87,80.03,491095.0,75.2757,75.4535,74.7609,74.9106,491095.0
2020-03-25 11:50:00,80.0,80.52,79.57,80.09,295334.0,74.8825,75.3693,74.48,74.9668,295334.0
2020-03-25 12:00:00,80.08,80.82,79.92,80.48,256063.0,74.9574,75.6501,74.8077,75.3318,256063.0
2020-03-25 12:10:00,80.47,80.5,79.34,79.5,458307.0,75.3225,75.3506,74.2648,74.4145,458307.0
2020-03-25 12:20:00,79.49,79.96,79.18,79.81,332541.0,74.4052,74.8451,74.115,74.7047,332541.0
2020-03-25 12:30:00,79.82,80.65,79.59,80.38,322844.0,74.7141,75.491,74.4988,75.2382,322844.0
2020-03-25 12:40:00,80.41,81.5,79.92,81.34,370554.0,75.2663,76.2866,74.8077,76.1368,370554.0
2020-03-25 12:50:00,81.35,82.27,81.04,81.73,522483.0,76.1462,77.0073,75.856,76.5019,522483.0
2020-03-25 13:00:00,81.78,82.18,81.39,82.13,200252.0,76.5487,76.9231,76.1836,76.8763,200252.0
2020-03-25 13:10:00,82.14,82.72,81.69,82.67,239428.0,76.8856,77.4285,76.4644,77.3817,239428.0
2020-03-25 13:20:00,82.61,82.95,82.0,82.58,232733.0,77.3256,77.6438,76.7546,77.2975,232733.0
2020-03-25 13:30:00,82.6,82.89,81.87,82.58,236810.0,77.3162,77.5877,76.6329,77.2975,236810.0
2020-03-25 13:40:00,82.51,83.49,82.05,83.09,367760.0,77.232,78.1493,76.8014,77.7749,367760.0
2020-03-25 13:50:00,83.06,83.36,81.63,81.91,255389.0,77.7468,78.0276,76.4083,76.6704,255389.0
2020-03-25 14:00:00,81.91,82.02,79.51,79.8,307324.0,76.6704,76.7733,74.4239,74.6953,307324.0
2020-03-25 14:10:00,79.85,81.34,79.78,81.22,278866.0,74.7421,76.1368,74.6766,76.0245,278866.0
2020-03-25 14:20:00,81.27,81.5,80.54,81.06,229290.0,76.0713,76.2866,75.388,75.8747,229290.0
2020-03-25 14:30:00,81.05,81.18,80.39,80.67,184980.0,75.8654,75.9871,75.2476,75.5097,184980.0
2020-03-25 14:40:00,80.65,81.27,80.4,80.88,289667.0,75.491,76.0713,75.2569,75.7062,289667.0
2020-03-25 14:50:00,80.97,81.46,80.66,81.14,249349.0,75.7905,76.2491,75.5003,75.9496,249349.0
2020-03-25 15:00:00,81.11,81.19,80.57,80.7,285729.0,75.9215,75.9964,75.4161,75.5378,285729.0
2020-03-25 15:10:00,80.68,81.19,79.93,80.45,340838.0,75.519,75.9964,74.817,75.3038,340838.0
2020-03-25 15:20:00,80.45,81.37,80.37,80.93,254847.0,75.3038,76.1649,75.2289,75.753,254847.0
2020-03-25 15:30:00,80.91,81.99,80.91,81.5,396900.0,75.7343,76.7452,75.7343,76.2866,396900.0
2020-03-25 15:40:00,81.5,81.8,79.81,79.98,513992.0,76.2866,76.5674,74.7047,74.8638,513992.0
2020-03-25 15:50:00,79.91,79.94,78.44,79.02,1498258.0,74.7983,74.8264,73.4223,73.9652,1498258.0
2020-03-26 09:30:00,80.2,82.27,80.01,81.8,626893.0,75.0697,77.0073,74.8919,76.5674,626893.0
2020-03-26 09:40:00,81.75,81.99,81.14,81.72,511943.0,76.5206,76.7452,75.9496,76.4925,511943.0
2020-03-26 09:50:00,81.68,83.6,81.35,82.88,689868.0,76.4551,78.2523,76.1462,77.5783,689868.0
2020-03-26 10:00:00,83.01,84.45,82.8,84.18,535254.0,77.7,79.0479,77.5034,78.7951,535254.0
2020-03-26 10:10:00,84.19,84.47,83.03,84.34,318203.0,78.8045,79.0666,77.7187,78.9449,318203.0
2020-03-26 10:20:00,84.35,84.68,83.86,84.13,260468.0,78.9543,79.2632,78.4956,78.7483,260468.0
2020-03-26 10:30:00,84.14,84.65,83.9,84.13,262532.0,78.7577,79.2351,78.5331,78.7483,262532.0
2020-03-26 10:40:00,84.1,84.48,83.35,83.61,232214.0,78.7203,79.076,78.0182,78.2616,232214.0
2020-03-26 10:50:00,83.58,84.54,83.42,84.47,234879.0,78.2335,79.1321,78.0838,79.0666,234879.0
2020-03-26 11:00:00,84.52,84.77,83.99,84.63,255181.0,79.1134,79.3474,78.6173,79.2164,255181.0
2020-03-26 11:10:00,84.63,85.09,84.41,85.04,330263.0,79.2164,79.6469,79.0104,79.6001,330263.0
2020-03-26 11:20:00,85.07,85.9,84.74,85.86,333498.0,79.6282,80.4051,79.3193,80.3677,333498.0
2020-03-26 11:30:00,85.81,86.86,85.55,86.57,425986.0,80.3209,81.3037,80.0775,81.0323,425986.0
2020-03-26 11:40:00,86.58,86.86,86.13,86.42,403729.0,81.0416,81.3037,80.6204,80.8919,403729.0
2020-03-26 11:50:00,86.38,86.49,85.55,85.65,204298.0,80.8544,80.9574,80.0775,80.1711,204298.0
2020-03-26 12:00:00,85.65,86.1,85.05,85.98,211541.0,80.1711,80.5923,79.6095,80.48,211541.0
2020-03-26 12:10:00,85.97,86.18,85.03,85.57,210479.0,80.4706,80.6672,79.5908,80.0962,210479.0
2020-03-26 12:20:00,85.65,85.73,85.17,85.38,326292.0,80.1711,80.246,79.7218,79.9184,326292.0
2020-03-26 12:30:00,85.38,85.46,84.68,84.87,202820.0,79.9184,79.9933,79.2632,79.441,202820.0
2020-03-26 12:40:00,84.93,85.46,84.16,84.5,275726.0,79.4972,79.9933,78.7764,79.0947,275726.0
2020-03-26 12:50:00,84.53,85.14,84.22,84.52,141315.0,79.1228,79.6937,78.8326,79.1134,141315.0
2020-03-26 13:00:00,84.52,84.56,83.46,83.54,153979.0,79.1134,79.1508,78.1212,78.1961,153979.0
2020-03-26 13:10:00,83.5,83.84,83.11,83.67,180925.0,78.1586,78.4769,77.7936,78.3178,180925.0
2020-03-26 13:20:00,83.69,83.72,83.0,83.3,138955.0,78.3365,78.3646,77.6906,77.9714,138955.0
2020-03-26 13:30:00,83.34,83.34,82.31,82.76,184247.0,78.0089,78.0089,77.0448,77.466,184247.0
2020-03-26 13:40:00,82.79,83.46,82.75,83.34,161917.0,77.4941,78.1212,77.4566,78.0089,161917.0
2020-03-26 13:50:00,83.34,83.67,83.18,83.28,138992.0,78.0089,78.3178,77.8591,77.9527,138992.0
2020-03-26 14:00:00,83.33,83.61,82.81,82.95,135067.0,77.9995,78.2616,77.5128,77.6438,135067.0
2020-03-26 14:10:00,82.98,83.36,82.91,83.31,137436.0,77.6719,78.0276,77.6064,77.9808,137436.0
2020-03-26 14:20:00,83.34,83.65,83.03,83.45,136121.0,78.0089,78.2991,77.7187,78.1118,136121.0
2020-03-26 14:30:00,83.47,84.79,83.46,84.56,223934.0,78.1306,79.3661,78.1212,79.1508,223934.0
2020-03-26 14:40:00,84.64,84.72,84.13,84.48,166819.0,79.2257,79.3006,78.7483,79.076,166819.0
2020-03-26 14:50:00,84.49,84.99,84.17,84.63,175510.0,79.0853,79.5533,78.7858,79.2164,175510.0
2020-03-26 15:00:00,84.67,84.9,83.9,84.06,219335.0,79.2538,79.4691,78.5331,78.6828,219335.0
2020-03-26 15:10:00,84.03,84.47,83.55,84.25,198455.0,78.6547,79.0666,78.2054,78.8607,198455.0
2020-03-26 15:20:00,84.26,84.6,84.04,84.46,253078.0,78.87,79.1883,78.6641,79.0572,253078.0
2020-03-26 15:30:00,84.47,84.59,83.06,83.41,300692.0,79.0666,79.1789,77.7468,78.0744,300692.0
2020-03-26 15:40:00,83.46,83.54,82.78,82.99,328918.0,78.1212,78.1961,77.4847,77.6813,328918.0
2020-03-26 15:50:00,83.05,84.52,83.01,84.19,1012500.0,77.7374,79.1134,77.7,78.8045,1012500.0
2020-03-27 09:30:00,81.7,81.94,80.42,81.11,645677.0,76.4738,76.6984,75.2757,75.9215,645677.0
2020-03-27 09:40:00,81.11,81.46,80.2,80.47,287843.0,75.9215,76.2491,75.0697,75.3225,287843.0
2020-03-27 09:50:00,80.5,81.25,79.51,79.78,385538.0,75.3506,76.0526,74.4239,74.6766,385538.0
2020-03-27 10:00:00,79.8,80.0,79.64,79.99,721732.0,74.6953,74.8825,74.5456,74.8732,721732.0
2020-03-27 10:10:00,80.0,81.43,79.8,81.2,794951.0,74.8825,76.2211,74.6953,76.0058,794951.0
2020-03-27 10:20:00,81.18,81.96,80.85,81.27,161207.0,75.9871,76.7172,75.6782,76.0713,161207.0
2020-03-27 10:30:00,81.27,82.11,81.01,81.8,249582.0,76.0713,76.8576,75.8279,76.5674,249582.0
2020-03-27 10:40:00,81.72,82.65,81.71,82.35,174445.0,76.4925,77.363,76.4832,77.0822,174445.0
2020-03-27 10:50:00,82.35,82.88,82.16,82.61,190066.0,77.0822,77.5783,76.9044,77.3256,190066.0
2020-03-27 11:00:00,82.56,83.76,82.29,83.21,214896.0,77.2788,78.402,77.026,77.8872,214896.0
2020-03-27 11:10:00,83.3,84.22,83.19,83.45,243488.0,77.9714,78.8326,77.8685,78.1118,243488.0
2020-03-27 11:20:00,83.44,83.65,82.66,82.98,177359.0,78.1025,78.2991,77.3724,77.6719,177359.0
2020-03-27 11:30:00,82.98,83.17,82.33,82.45,196827.0,77.6719,77.8498,77.0635,77.1758,196827.0
2020-03-27 11:40:00,82.49,82.5,82.09,82.32,105188.0,77.2133,77.2226,76.8388,77.0541,105188.0
2020-03-27 11:50:00,82.32,82.82,82.2,82.29,122283.0,77.0541,77.5221,76.9418,77.026,122283.0
2020-03-27 12:00:00,82.31,82.55,81.91,82.43,213540.0,77.0448,77.2694,76.6704,77.1571,213540.0
2020-03-27 12:10:00,82.43,82.79,82.21,82.76,106196.0,77.1571,77.4941,76.9512,77.466,106196.0
2020-03-27 12:20:00,82.78,83.17,82.49,83.03,98171.0,77.4847,77.8498,77.2133,77.7187,98171.0
2020-03-27 12:30:00,83.03,83.55,82.87,83.37,97576.0,77.7187,78.2054,77.5689,78.037,97576.0
2020-03-27 12:40:00,83.37,83.96,83.31,83.59,129325.0,78.037,78.5892,77.9808,78.2429,129325.0
2020-03-27 12:50:00,83.57,83.95,83.54,83.74,107861.0,78.2242,78.5799,78.1961,78.3833,107861.0
2020-03-27 13:00:00,83.75,84.09,82.94,82.97,130276.0,78.3927,78.7109,77.6345,77.6626,130276.0
2020-03-27 13:10:00,82.98,83.15,82.6,82.96,122798.0,77.6719,77.831,77.3162,77.6532,122798.0
2020-03-27 13:20:00,83.0,83.47,82.89,83.08,121380.0,77.6906,78.1306,77.5877,77.7655,121380.0
2020-03-27 13:30:00,83.09,83.83,82.86,83.83,145233.0,77.7749,78.4675,77.5596,78.4675,145233.0
2020-03-27 13:40:00,83.85,84.2,83.63,84.11,203181.0,78.4863,78.8139,78.2803,78.7296,203181.0
2020-03-27 13:50:00,84.12,84.25,83.7,83.73,200116.0,78.739,78.8607,78.3459,78.3739,200116.0
2020-03-27 14:00:00,83.71,83.87,83.34,83.34,182587.0,78.3552,78.505,78.0089,78.0089,182587.0
2020-03-27 14:10:00,83.37,83.85,83.37,83.75,144841.0,78.037,78.4863,78.037,78.3927,144841.0
2020-03-27 14:20:00,83.76,83.86,83.4,83.65,128648.0,78.402,78.4956,78.065,78.2991,128648.0
2020-03-27 14:30:00,83.66,84.14,83.63,83.85,84076.0,78.3084,78.7577,78.2803,78.4863,84076.0
2020-03-27 14:40:00,83.87,84.02,83.62,83.88,133544.0,78.505,78.6454,78.271,78.5143,133544.0
2020-03-27 14:50:00,83.89,84.3,83.71,84.23,148888.0,78.5237,78.9075,78.3552,78.842,148888.0
2020-03-27 15:00:00,84.19,84.82,84.06,84.72,230002.0,78.8045,79.3942,78.6828,79.3006,230002.0
2020-03-27 15:10:00,84.72,85.37,84.72,85.33,278889.0,79.3006,79.909,79.3006,79.8716,278889.0
2020-03-27 15:20:00,85.3,85.74,85.12,85.34,254934.0,79.8435,80.2554,79.675,79.8809,254934.0
2020-03-27 15:30:00,85.32,85.44,84.48,84.48,428683.0,79.8622,79.9745,79.076,79.076,428683.0
2020-03-27 15:40:00,84.48,84.48,83.42,83.53,379356.0,79.076,79.076,78.0838,78.1867,379356.0
2020-03-27 15:50:00,83.62,83.7,83.1,83.33,1219187.0,78.271,78.3459,77.7842,77.9995,1219187.0
2020-03-30 09:30:00,83.34,85.74,83.07,83.07,540961.0,78.0089,80.2554,77.7562,77.7562,540961.0
2020-03-30 09:40:00,83.18,83.51,82.01,82.21,371975.0,77.8591,78.168,76.764,76.9512,371975.0
2020-03-30 09:50:00,82.23,83.09,82.07,82.75,250910.0,76.9699,77.7749,76.8201,77.4566,250910.0
2020-03-30 10:00:00,82.8,82.93,81.5,82.35,333656.0,77.5034,77.6251,76.2866,77.0822,333656.0
2020-03-30 10:10:00,82.34,83.47,82.17,82.88,219634.0,77.0729,78.1306,76.9137,77.5783,219634.0
2020-03-30 10:20:00,82.87,83.09,82.51,82.92,136498.0,77.5689,77.7749,77.232,77.6157,136498.0
2020-03-30 10:30:00,82.95,83.73,82.79,83.64,143888.0,77.6438,78.3739,77.4941,78.2897,143888.0
2020-03-30 10:40:00,83.66,83.78,83.06,83.46,224277.0,78.3084,78.4207,77.7468,78.1212,224277.0
2020-03-30 10:50:00,83.5,83.97,83.33,83.94,170602.0,78.1586,78.5986,77.9995,78.5705,170602.0
2020-03-30 11:00:00,83.93,84.72,83.79,84.68,255387.0,78.5611,79.3006,78.4301,79.2632,255387.0
2020-03-30 11:10:00,84.67,84.95,84.55,84.88,212077.0,79.2538,79.5159,79.1415,79.4504,212077.0
2020-03-30 11:20:00,84.89,85.14,84.83,85.11,204741.0,79.4597,79.6937,79.4036,79.6657,204741.0
2020-03-30 11:30:00,85.14,85.33,85.05,85.12,243068.0,79.6937,79.8716,79.6095,79.675,243068.0
2020-03-30 11:40:00,85.12,85.37,84.59,84.87,132989.0,79.675,79.909,79.1789,79.441,132989.0
2020-03-30 11:50:00,84.84,84.98,84.54,84.56,132563.0,79.4129,79.544,79.1321,79.1508,132563.0
2020-03-30 12:00:00,84.56,84.57,84.16,84.35,102884.0,79.1508,79.1602,78.7764,78.9543,102884.0
2020-03-30 12:10:00,84.31,84.66,84.12,84.58,128825.0,78.9168,79.2444,78.739,79.1696,128825.0
2020-03-30 12:20:00,84.57,85.14,84.47,85.11,114643.0,79.1602,79.6937,79.0666,79.6657,114643.0
2020-03-30 12:30:00,85.11,85.2,84.72,85.19,139324.0,79.6657,79.7499,79.3006,79.7405,139324.0
2020-03-30 12:40:00,85.17,85.28,84.82,84.92,165984.0,79.7218,79.8248,79.3942,79.4878,165984.0
2020-03-30 12:50:00,84.92,85.24,84.84,85.15,119527.0,79.4878,79.7873,79.4129,79.7031,119527.0
2020-03-30 13:00:00,85.14,85.14,84.71,84.75,192223.0,79.6937,79.6937,79.2912,79.3287,192223.0
2020-03-30 13:10:00,84.77,85.07,84.71,84.88,115441.0,79.3474,79.6282,79.2912,79.4504,115441.0
2020-03-30 13:20:00,84.88,84.92,84.22,84.4,223726.0,79.4504,79.4878,78.8326,79.0011,223726.0
2020-03-30 13:30:00,84.4,84.76,84.15,84.35,134076.0,79.0011,79.338,78.7671,78.9543,134076.0
2020-03-30 13:40:00,84.33,84.59,83.95,84.54,132225.0,78.9356,79.1789,78.5799,79.1321,132225.0
2020-03-30 13:50:00,84.55,84.82,84.26,84.45,108547.0,79.1415,79.3942,78.87,79.0479,108547.0
2020-03-30 14:00:00,84.45,84.74,84.34,84.46,108001.0,79.0479,79.3193,78.9449,79.0572,108001.0
2020-03-30 14:10:00,84.48,84.51,84.07,84.3,89310.0,79.076,79.104,78.6922,78.9075,89310.0
2020-03-30 14:20:00,84.34,84.87,84.2,84.83,93505.0,78.9449,79.441,78.8139,79.4036,93505.0
2020-03-30 14:30:00,84.81,84.94,84.64,84.94,93735.0,79.3848,79.5065,79.2257,79.5065,93735.0
2020-03-30 14:40:00,84.92,85.34,84.83,84.99,154136.0,79.4878,79.8809,79.4036,79.5533,154136.0
2020-03-30 14:50:00,84.99,85.15,84.79,85.06,168146.0,79.5533,79.7031,79.3661,79.6189,168146.0
2020-03-30 15:00:00,85.07,85.38,84.97,85.36,91582.0,79.6282,79.9184,79.5346,79.8997,91582.0
2020-03-30 15:10:00,85.35,85.71,85.34,85.48,166882.0,79.8903,80.2273,79.8809,80.012,166882.0
2020-03-30 15:20:00,85.5,85.96,84.75,85.31,266299.0,80.0307,80.4613,79.3287,79.8529,266299.0
2020-03-30 15:30:00,85.35,85.59,84.95,85.44,179824.0,79.8903,80.115,79.5159,79.9745,179824.0
2020-03-30 15:40:00,85.38,85.58,84.99,85.18,261453.0,79.9184,80.1056,79.5533,79.7312,261453.0
2020-03-30 15:50:00,85.22,85.76,84.96,85.37,621274.0,79.7686,80.2741,79.5253,79.909,621274.0
2020-03-31 09:30:00,85.13,85.13,83.48,83.6,527897.0,79.6844,79.6844,78.1399,78.2523,527897.0
2020-03-31 09:40:00,83.62,84.2,83.1,83.33,248063.0,78.271,78.8139,77.7842,77.9995,248063.0
2020-03-31 09:50:00,83.32,83.96,83.14,83.79,148041.0,77.9902,78.5892,77.8217,78.4301,148041.0
2020-03-31 10:00:00,83.7,84.11,83.69,83.9,143688.0,78.3459,78.7296,78.3365,78.5331,143688.0
2020-03-31 10:10:00,83.89,84.64,83.89,84.58,140221.0,78.5237,79.2257,78.5237,79.1696,140221.0
2020-03-31 10:20:00,84.57,84.61,83.87,84.08,138182.0,79.1602,79.1976,78.505,78.7015,138182.0
2020-03-31 10:30:00,84.09,85.21,84.09,85.18,211678.0,78.7109,79.7593,78.7109,79.7312,211678.0
2020-03-31 10:40:00,85.15,85.69,84.96,85.54,222566.0,79.7031,80.2086,79.5253,80.0682,222566.0
2020-03-31 10:50:00,85.54,85.73,84.87,84.89,253355.0,80.0682,80.246,79.441,79.4597,253355.0
2020-03-31 11:00:00,84.88,84.96,84.59,84.75,90733.0,79.4504,79.5253,79.1789,79.3287,90733.0
2020-03-31 11:10:00,84.78,84.97,84.27,84.29,116278.0,79.3568,79.5346,78.8794,78.8981,116278.0
2020-03-31 11:20:00,84.28,84.76,84.03,84.72,119193.0,78.8888,79.338,78.6547,79.3006,119193.0
2020-03-31 11:30:00,84.73,84.93,84.57,84.74,118808.0,79.31,79.4972,79.1602,79.3193,118808.0
2020-03-31 11:40:00,84.78,84.9,84.53,84.66,81189.0,79.3568,79.4691,79.1228,79.2444,81189.0
2020-03-31 11:50:00,84.66,84.78,84.36,84.62,120892.0,79.2444,79.3568,78.9636,79.207,120892.0
2020-03-31 12:00:00,84.58,84.82,84.5,84.68,90224.0,79.1696,79.3942,79.0947,79.2632,90224.0
2020-03-31 12:10:00,84.71,84.72,83.94,83.94,192804.0,79.2912,79.3006,78.5705,78.5705,192804.0
2020-03-31 12:20:00,83.94,84.12,83.77,84.03,144054.0,78.5705,78.739,78.4114,78.6547,144054.0
2020-03-31 12:30:00,84.04,84.2,83.51,83.57,143503.0,78.6641,78.8139,78.168,78.2242,143503.0
2020-03-31 12:40:00,83.58,84.21,83.57,84.15,60861.0,78.2335,78.8232,78.2242,78.7671,60861.0
2020-03-31 12:50:00,84.14,84.23,83.97,83.97,201108.0,78.7577,78.842,78.5986,78.5986,201108.0
2020-03-31 13:00:00,83.97,84.02,83.48,83.61,195727.0,78.5986,78.6454,78.1399,78.2616,195727.0
2020-03-31 13:10:00,83.59,83.87,83.49,83.76,84524.0,78.2429,78.505,78.1493,78.402,84524.0
2020-03-31 13:20:00,83.73,83.85,83.45,83.75,171265.0,78.3739,78.4863,78.1118,78.3927,171265.0
2020-03-31 13:30:00,83.75,84.17,83.57,84.04,116382.0,78.3927,78.7858,78.2242,78.6641,116382.0
2020-03-31 13:40:00,84.06,84.28,83.84,84.07,80893.0,78.6828,78.8888,78.4769,78.6922,80893.0
2020-03-31 13:50:00,84.06,84.29,83.83,84.16,125543.0,78.6828,78.8981,78.4675,78.7764,125543.0
2020-03-31 14:00:00,84.17,84.22,83.98,84.1,184449.0,78.7858,78.8326,78.6079,78.7203,184449.0
2020-03-31 14:10:00,84.11,84.48,83.99,84.05,94402.0,78.7296,79.076,78.6173,78.6735,94402.0
2020-03-31 14:20:00,84.02,84.29,83.99,84.25,156049.0,78.6454,78.8981,78.6173,78.8607,156049.0
2020-03-31 14:30:00,84.21,84.8,84.21,84.79,164277.0,78.8232,79.3755,78.8232,79.3661,164277.0
2020-03-31 14:40:00,84.78,84.84,84.25,84.39,152158.0,79.3568,79.4129,78.8607,78.9917,152158.0
2020-03-31 14:50:00,84.41,84.6,84.25,84.29,133499.0,79.0104,79.1883,78.8607,78.8981,133499.0
2020-03-31 15:00:00,84.29,84.51,84.07,84.21,97897.0,78.8981,79.104,78.6922,78.8232,97897.0
2020-03-31 15:10:00,84.2,84.21,83.51,83.61,145006.0,78.8139,78.8232,78.168,78.2616,145006.0
2020-03-31 15:20:00,83.62,83.67,83.27,83.36,191033.0,78.271,78.3178,77.9434,78.0276,191033.0
2020-03-31 15:30:00,83.38,83.59,83.12,83.27,214098.0,78.0463,78.2429,77.803,77.9434,214098.0
2020-03-31 15:40:00,83.27,83.62,82.83,82.89,277071.0,77.9434,78.271,77.5315,77.5877,277071.0
2020-03-31 15:50:00,82.9,83.57,82.4,82.74,693902.0,77.597,78.2242,77.129,77.4473,693902.0
2020-04-01 09:30:00,79.49,80.29,78.53,79.39,730763.0,74.4052,75.154,73.5066,74.3116,730763.0
2020-04-01 09:40:00,79.46,80.28,79.42,79.98,240862.0,74.3771,75.1446,74.3396,74.8638,240862.0
2020-04-01 09:50:00,79.97,80.45,79.85,79.9,264413.0,74.8545,75.3038,74.7421,74.7889,264413.0
2020-04-01 10:00:00,79.96,80.34,79.67,80.18,210674.0,74.8451,75.2008,74.5736,75.051,210674.0
2020-04-01 10:10:00,80.23,80.34,79.87,80.17,239112.0,75.0978,75.2008,74.7609,75.0417,239112.0
2020-04-01 10:20:00,80.2,80.69,80.11,80.59,152804.0,75.0697,75.5284,74.9855,75.4348,152804.0
2020-04-01 10:30:00,80.61,80.67,80.3,80.38,128794.0,75.4535,75.5097,75.1633,75.2382,128794.0
2020-04-01 10:40:00,80.43,80.71,80.21,80.52,111385.0,75.285,75.5471,75.0791,75.3693,111385.0
2020-04-01 10:50:00,80.54,80.66,80.42,80.62,117662.0,75.388,75.5003,75.2757,75.4629,117662.0
2020-04-01 11:00:00,80.64,80.84,80.5,80.77,96968.0,75.4816,75.6688,75.3506,75.6033,96968.0
2020-04-01 11:10:00,80.78,81.18,80.77,81.11,154264.0,75.6126,75.9871,75.6033,75.9215,154264.0
2020-04-01 11:20:00,81.11,81.12,80.09,80.2,148472.0,75.9215,75.9309,74.9668,75.0697,148472.0
2020-04-01 11:30:00,80.23,80.56,80.14,80.22,92991.0,75.0978,75.4067,75.0136,75.0885,92991.0
2020-04-01 11:40:00,80.24,80.27,79.62,79.7,128060.0,75.1072,75.1353,74.5268,74.6017,128060.0
2020-04-01 11:50:00,79.68,80.24,79.58,80.07,144729.0,74.583,75.1072,74.4894,74.9481,144729.0
2020-04-01 12:00:00,80.06,80.09,79.72,79.9,93990.0,74.9387,74.9668,74.6204,74.7889,93990.0
2020-04-01 12:10:00,79.89,79.9,79.37,79.45,256751.0,74.7796,74.7889,74.2928,74.3677,256751.0
2020-04-01 12:20:00,79.45,79.73,79.27,79.37,90478.0,74.3677,74.6298,74.1992,74.2928,90478.0
2020-04-01 12:30:00,79.37,79.61,79.31,79.35,108035.0,74.2928,74.5175,74.2367,74.2741,108035.0
2020-04-01 12:40:00,79.37,79.43,79.17,79.27,123328.0,74.2928,74.349,74.1056,74.1992,123328.0
2020-04-01 12:50:00,79.25,79.56,79.06,79.1,122354.0,74.1805,74.4707,74.0027,74.0401,122354.0
2020-04-01 13:00:00,79.07,79.47,78.97,79.15,111255.0,74.012,74.3864,73.9184,74.0869,111255.0
2020-04-01 13:10:00,79.16,79.2,78.95,79.1,94495.0,74.0963,74.1337,73.8997,74.0401,94495.0
2020-04-01 13:20:00,79.09,79.26,78.98,79.04,130033.0,74.0307,74.1899,73.9278,73.9839,130033.0
2020-04-01 13:30:00,79.01,79.19,78.92,79.14,96063.0,73.9559,74.1244,73.8716,74.0775,96063.0
2020-04-01 13:40:00,79.14,79.43,79.06,79.22,109394.0,74.0775,74.349,74.0027,74.1524,109394.0
2020-04-01 13:50:00,79.21,79.43,79.17,79.31,104271.0,74.1431,74.349,74.1056,74.2367,104271.0
2020-04-01 14:00:00,79.31,79.65,79.28,79.5,104955.0,74.2367,74.5549,74.2086,74.4145,104955.0
2020-04-01 14:10:00,79.51,79.56,78.96,79.02,111687.0,74.4239,74.4707,73.9091,73.9652,111687.0
2020-04-01 14:20:00,79.04,79.42,79.02,79.07,145368.0,73.9839,74.3396,73.9652,74.012,145368.0
2020-04-01 14:30:00,79.07,79.36,79.02,79.28,121437.0,74.012,74.2835,73.9652,74.2086,121437.0
2020-04-01 14:40:00,79.25,79.38,79.11,79.25,75037.0,74.1805,74.3022,74.0495,74.1805,75037.0
2020-04-01 14:50:00,79.25,79.29,78.93,78.98,116292.0,74.1805,74.218,73.881,73.9278,116292.0
2020-04-01 15:00:00,79.03,79.25,78.97,79.1,105472.0,73.9746,74.1805,73.9184,74.0401,105472.0
2020-04-01 15:10:00,79.1,79.24,79.03,79.23,70014.0,74.0401,74.1712,73.9746,74.1618,70014.0
2020-04-01 15:20:00,79.22,79.22,78.98,79.08,133965.0,74.1524,74.1524,73.9278,74.0214,133965.0
2020-04-01 15:30:00,79.08,79.2,78.85,78.92,258411.0,74.0214,74.1337,73.8061,73.8716,258411.0
2020-04-01 15:40:00,78.91,79.66,78.82,79.57,246158.0,73.8623,74.5643,73.778,74.48,246158.0
2020-04-01 15:50:00,79.5,79.94,79.01,79.23,674263.0,74.4145,74.8264,73.9559,74.1618,674263.0
2020-04-02 09:30:00,79.0,80.49,78.9,79.84,520386.0,73.9465,75.3412,73.8529,74.7328,520386.0
2020-04-02 09:40:00,79.87,80.23,78.88,79.11,257696.0,74.7609,75.0978,73.8342,74.0495,257696.0
2020-04-02 09:50:00,79.05,79.87,78.85,79.68,148070.0,73.9933,74.7609,73.8061,74.583,148070.0
2020-04-02 10:00:00,79.75,80.53,79.46,80.03,259254.0,74.6485,75.3786,74.3771,74.9106,259254.0
2020-04-02 10:10:00,80.02,80.5,79.93,80.43,216393.0,74.9013,75.3506,74.817,75.285,216393.0
2020-04-02 10:20:00,80.46,80.95,80.16,80.87,209198.0,75.3131,75.7718,75.0323,75.6969,209198.0
2020-04-02 10:30:00,80.84,81.6,80.84,81.23,374783.0,75.6688,76.3802,75.6688,76.0339,374783.0
2020-04-02 10:40:00,81.18,81.26,80.11,80.36,125531.0,75.9871,76.0619,74.9855,75.2195,125531.0
2020-04-02 10:50:00,80.35,80.52,79.72,80.26,156724.0,75.2101,75.3693,74.6204,75.1259,156724.0
2020-04-02 11:00:00,80.26,80.5,79.94,80.36,352235.0,75.1259,75.3506,74.8264,75.2195,352235.0
2020-04-02 11:10:00,80.39,80.42,79.81,80.28,187369.0,75.2476,75.2757,74.7047,75.1446,187369.0
2020-04-02 11:20:00,80.26,80.3,79.57,79.6,107758.0,75.1259,75.1633,74.48,74.5081,107758.0
2020-04-02 11:30:00,79.58,80.08,79.51,79.67,120300.0,74.4894,74.9574,74.4239,74.5736,120300.0
2020-04-02 11:40:00,79.68,80.32,79.6,80.2,110726.0,74.583,75.1821,74.5081,75.0697,110726.0
2020-04-02 11:50:00,80.2,80.42,79.84,80.3,148848.0,75.0697,75.2757,74.7328,75.1633,148848.0
2020-04-02 12:00:00,80.31,80.85,80.16,80.66,291194.0,75.1727,75.6782,75.0323,75.5003,291194.0
2020-04-02 12:10:00,80.66,81.07,80.56,80.76,111274.0,75.5003,75.8841,75.4067,75.5939,111274.0
2020-04-02 12:20:00,80.75,80.92,80.41,80.45,120277.0,75.5846,75.7437,75.2663,75.3038,120277.0
2020-04-02 12:30:00,80.49,80.58,80.3,80.41,68274.0,75.3412,75.4254,75.1633,75.2663,68274.0
2020-04-02 12:40:00,80.42,80.62,80.31,80.49,61227.0,75.2757,75.4629,75.1727,75.3412,61227.0
2020-04-02 12:50:00,80.5,80.71,80.21,80.3,71968.0,75.3506,75.5471,75.0791,75.1633,71968.0
2020-04-02 13:00:00,80.32,80.47,79.71,79.9,85161.0,75.1821,75.3225,74.6111,74.7889,85161.0
2020-04-02 13:10:00,79.91,79.94,78.99,79.01,208375.0,74.7983,74.8264,73.9371,73.9559,208375.0
2020-04-02 13:20:00,79.0,79.12,78.53,78.63,292387.0,73.9465,74.0588,73.5066,73.6002,292387.0
2020-04-02 13:30:00,78.64,78.65,78.19,78.36,179818.0,73.6095,73.6189,73.1883,73.3474,179818.0
2020-04-02 13:40:00,78.32,78.35,78.0,78.13,166613.0,73.31,73.3381,73.0105,73.1322,166613.0
2020-04-02 13:50:00,78.12,78.53,78.02,78.4,142127.0,73.1228,73.5066,73.0292,73.3849,142127.0
2020-04-02 14:00:00,78.39,78.41,77.36,77.5,693705.0,73.3755,73.3942,72.4114,72.5425,693705.0
2020-04-02 14:10:00,77.5,78.03,77.16,77.56,264685.0,72.5425,73.0386,72.2242,72.5986,264685.0
2020-04-02 14:20:00,77.54,78.5,77.45,78.42,199777.0,72.5799,73.4785,72.4957,73.4036,199777.0
2020-04-02 14:30:00,78.43,79.39,78.18,79.21,172659.0,73.413,74.3116,73.179,74.1431,172659.0
2020-04-02 14:40:00,79.14,79.2,78.68,78.87,91406.0,74.0775,74.1337,73.647,73.8248,91406.0
2020-04-02 14:50:00,78.9,79.87,78.88,79.83,115922.0,73.8529,74.7609,73.8342,74.7234,115922.0
2020-04-02 15:00:00,79.83,80.0,79.49,79.84,121762.0,74.7234,74.8825,74.4052,74.7328,121762.0
2020-04-02 15:10:00,79.83,80.05,79.69,79.97,119945.0,74.7234,74.9293,74.5924,74.8545,119945.0
2020-04-02 15:20:00,79.93,80.04,79.53,79.85,150285.0,74.817,74.92,74.4426,74.7421,150285.0
2020-04-02 15:30:00,79.91,80.08,79.6,79.75,156649.0,74.7983,74.9574,74.5081,74.6485,156649.0
2020-04-02 15:40:00,79.78,80.22,79.69,79.93,270850.0,74.6766,75.0885,74.5924,74.817,270850.0
2020-04-02 15:50:00,80.08,80.5,79.96,80.08,1084251.0,74.9574,75.3506,74.8451,74.9574,1084251.0
2020-04-03 09:30:00,79.36,79.77,78.51,79.31,530932.0,74.2835,74.6672,73.4878,74.2367,530932.0
2020-04-03 09:40:00,79.28,79.75,79.03,79.2,172947.0,74.2086,74.6485,73.9746,74.1337,172947.0
2020-04-03 09:50:00,79.24,79.27,78.75,79.06,148759.0,74.1712,74.1992,73.7125,74.0027,148759.0
2020-04-03 10:00:00,79.07,79.5,78.85,79.2,103372.0,74.012,74.4145,73.8061,74.1337,103372.0
2020-04-03 10:10:00,79.22,79.79,78.82,78.85,116302.0,74.1524,74.686,73.778,73.8061,116302.0
2020-04-03 10:20:00,78.83,79.53,78.44,78.78,449375.0,73.7874,74.4426,73.4223,73.7406,449375.0
2020-04-03 10:30:00,78.79,78.81,78.35,78.49,161689.0,73.7499,73.7687,73.3381,73.4691,161689.0
2020-04-03 10:40:00,78.49,78.79,78.35,78.67,273300.0,73.4691,73.7499,73.3381,73.6376,273300.0
2020-04-03 10:50:00,78.65,78.86,78.48,78.59,107817.0,73.6189,73.8155,73.4598,73.5627,107817.0
2020-04-03 11:00:00,78.6,79.17,78.6,79.05,62293.0,73.5721,74.1056,73.5721,73.9933,62293.0
2020-04-03 11:10:00,79.03,79.13,78.44,78.47,99153.0,73.9746,74.0682,73.4223,73.4504,99153.0
2020-04-03 11:20:00,78.47,78.56,78.21,78.29,194813.0,73.4504,73.5347,73.207,73.2819,194813.0
2020-04-03 11:30:00,78.29,78.54,78.16,78.44,169859.0,73.2819,73.5159,73.1602,73.4223,169859.0
2020-04-03 11:40:00,78.4,78.48,77.9,78.2,282735.0,73.3849,73.4598,72.9169,73.1977,282735.0
2020-04-03 11:50:00,78.25,78.44,78.03,78.43,90734.0,73.2445,73.4223,73.0386,73.413,90734.0
2020-04-03 12:00:00,78.44,78.68,78.15,78.23,73734.0,73.4223,73.647,73.1509,73.2258,73734.0
2020-04-03 12:10:00,78.21,78.27,78.05,78.09,99758.0,73.207,73.2632,73.0573,73.0947,99758.0
2020-04-03 12:20:00,78.09,78.35,78.03,78.14,166919.0,73.0947,73.3381,73.0386,73.1415,166919.0
2020-04-03 12:30:00,78.12,78.25,78.02,78.21,165987.0,73.1228,73.2445,73.0292,73.207,165987.0
2020-04-03 12:40:00,78.2,78.57,78.05,78.18,88999.0,73.1977,73.544,73.0573,73.179,88999.0
2020-04-03 12:50:00,78.13,78.64,78.11,78.56,59185.0,73.1322,73.6095,73.1134,73.5347,59185.0
2020-04-03 13:00:00,78.55,78.71,78.43,78.65,39829.0,73.5253,73.6751,73.413,73.6189,39829.0
2020-04-03 13:10:00,78.66,78.74,78.37,78.62,36403.0,73.6283,73.7031,73.3568,73.5908,36403.0
2020-04-03 13:20:00,78.61,78.7,78.22,78.28,43831.0,73.5815,73.6657,73.2164,73.2726,43831.0
2020-04-03 13:30:00,78.28,78.28,78.04,78.09,53012.0,73.2726,73.2726,73.0479,73.0947,53012.0
2020-04-03 13:40:00,78.06,78.3,77.94,78.23,50531.0,73.0666,73.2913,72.9543,73.2258,50531.0
2020-04-03 13:50:00,78.32,78.32,77.93,78.05,72607.0,73.31,73.31,72.945,73.0573,72607.0
2020-04-03 14:00:00,78.05,78.29,77.94,78.03,59598.0,73.0573,73.2819,72.9543,73.0386,59598.0
2020-04-03 14:10:00,78.06,78.09,77.92,78.0,97204.0,73.0666,73.0947,72.9356,73.0105,97204.0
2020-04-03 14:20:00,77.99,78.54,77.99,78.53,60387.0,73.0011,73.5159,73.0011,73.5066,60387.0
2020-04-03 14:30:00,78.48,78.68,78.36,78.48,77178.0,73.4598,73.647,73.3474,73.4598,77178.0
2020-04-03 14:40:00,78.48,78.59,78.28,78.57,65221.0,73.4598,73.5627,73.2726,73.544,65221.0
2020-04-03 14:50:00,78.54,78.89,78.54,78.64,102986.0,73.5159,73.8435,73.5159,73.6095,102986.0
2020-04-03 15:00:00,78.67,78.98,78.36,78.43,103114.0,73.6376,73.9278,73.3474,73.413,103114.0
2020-04-03 15:10:00,78.4,78.99,78.32,78.86,209030.0,73.3849,73.9371,73.31,73.8155,209030.0
2020-04-03 15:20:00,78.84,79.12,78.8,78.96,256479.0,73.7967,74.0588,73.7593,73.9091,256479.0
2020-04-03 15:30:00,78.95,79.14,78.88,78.98,250556.0,73.8997,74.0775,73.8342,73.9278,250556.0
2020-04-03 15:40:00,78.97,79.06,78.5,78.88,230459.0,73.9184,74.0027,73.4785,73.8342,230459.0
2020-04-03 15:50:00,79.0,79.37,78.71,78.87,713739.0,73.9465,74.2928,73.6751,73.8248,713739.0
2020-04-06 09:30:00,81.91,82.7,81.21,82.41,783154.0,76.6704,77.4098,76.0151,77.1384,783154.0
2020-04-06 09:40:00,82.41,82.6,82.13,82.39,267483.0,77.1384,77.3162,76.8763,77.1197,267483.0
2020-04-06 09:50:00,82.39,83.22,82.37,83.05,641161.0,77.1197,77.8966,77.1009,77.7374,641161.0
2020-04-06 10:00:00,83.07,83.54,82.96,83.07,255021.0,77.7562,78.1961,77.6532,77.7562,255021.0
2020-04-06 10:10:00,83.06,83.19,82.76,83.13,119765.0,77.7468,77.8685,77.466,77.8123,119765.0
2020-04-06 10:20:00,83.13,83.56,83.1,83.19,137150.0,77.8123,78.2148,77.7842,77.8685,137150.0
2020-04-06 10:30:00,83.21,83.25,82.73,82.96,156667.0,77.8872,77.9246,77.4379,77.6532,156667.0
2020-04-06 10:40:00,82.99,83.05,82.34,82.35,114992.0,77.6813,77.7374,77.0729,77.0822,114992.0
2020-04-06 10:50:00,82.35,82.69,82.34,82.58,178591.0,77.0822,77.4005,77.0729,77.2975,178591.0
2020-04-06 11:00:00,82.59,82.86,82.5,82.73,143497.0,77.3069,77.5596,77.2226,77.4379,143497.0
2020-04-06 11:10:00,82.76,83.0,82.76,82.91,133496.0,77.466,77.6906,77.466,77.6064,133496.0
2020-04-06 11:20:00,82.92,83.22,82.81,83.2,153443.0,77.6157,77.8966,77.5128,77.8778,153443.0
2020-04-06 11:30:00,83.19,83.34,82.91,83.09,151974.0,77.8685,78.0089,77.6064,77.7749,151974.0
2020-04-06 11:40:00,83.07,83.63,83.01,83.54,119500.0,77.7562,78.2803,77.7,78.1961,119500.0
2020-04-06 11:50:00,83.54,83.74,83.48,83.54,160064.0,78.1961,78.3833,78.1399,78.1961,160064.0
2020-04-06 12:00:00,83.57,83.72,83.52,83.65,111263.0,78.2242,78.3646,78.1774,78.2991,111263.0
2020-04-06 12:10:00,83.65,83.8,83.47,83.77,97358.0,78.2991,78.4395,78.1306,78.4114,97358.0
2020-04-06 12:20:00,83.77,84.19,83.77,84.09,159042.0,78.4114,78.8045,78.4114,78.7109,159042.0
2020-04-06 12:30:00,84.08,84.23,83.84,84.09,112096.0,78.7015,78.842,78.4769,78.7109,112096.0
2020-04-06 12:40:00,84.12,84.17,83.87,83.98,101625.0,78.739,78.7858,78.505,78.6079,101625.0
2020-04-06 12:50:00,83.96,84.22,83.85,84.12,106039.0,78.5892,78.8326,78.4863,78.739,106039.0
2020-04-06 13:00:00,84.13,84.29,83.86,83.86,83264.0,78.7483,78.8981,78.4956,78.4956,83264.0
2020-04-06 13:10:00,83.85,83.94,83.75,83.89,82356.0,78.4863,78.5705,78.3927,78.5237,82356.0
2020-04-06 13:20:00,83.88,84.09,83.81,84.03,72156.0,78.5143,78.7109,78.4488,78.6547,72156.0
2020-04-06 13:30:00,84.05,84.33,84.04,84.33,95127.0,78.6735,78.9356,78.6641,78.9356,95127.0
2020-04-06 13:40:00,84.34,84.54,84.29,84.45,102771.0,78.9449,79.1321,78.8981,79.0479,102771.0
2020-04-06 13:50:00,84.45,84.65,84.39,84.54,97217.0,79.0479,79.2351,78.9917,79.1321,97217.0
2020-04-06 14:00:00,84.54,84.54,83.95,83.96,64634.0,79.1321,79.1321,78.5799,78.5892,64634.0
2020-04-06 14:10:00,83.95,83.97,83.73,83.84,105177.0,78.5799,78.5986,78.3739,78.4769,105177.0
2020-04-06 14:20:00,83.82,83.95,83.69,83.78,170969.0,78.4582,78.5799,78.3365,78.4207,170969.0
2020-04-06 14:30:00,83.78,83.9,83.68,83.84,110999.0,78.4207,78.5331,78.3271,78.4769,110999.0
2020-04-06 14:40:00,83.84,83.98,83.81,83.94,97029.0,78.4769,78.6079,78.4488,78.5705,97029.0
2020-04-06 14:50:00,83.93,84.03,83.74,83.81,91312.0,78.5611,78.6547,78.3833,78.4488,91312.0
2020-04-06 15:00:00,83.8,83.85,83.44,83.82,144352.0,78.4395,78.4863,78.1025,78.4582,144352.0
2020-04-06 15:10:00,83.81,83.83,83.15,83.17,174754.0,78.4488,78.4675,77.831,77.8498,174754.0
2020-04-06 15:20:00,83.17,83.81,83.15,83.77,151246.0,77.8498,78.4488,77.831,78.4114,151246.0
2020-04-06 15:30:00,83.76,83.95,83.62,83.84,183925.0,78.402,78.5799,78.271,78.4769,183925.0
2020-04-06 15:40:00,83.86,83.97,83.64,83.91,241455.0,78.4956,78.5986,78.2897,78.5424,241455.0
2020-04-06 15:50:00,83.92,85.04,83.91,84.4,952721.0,78.5518,79.6001,78.5424,79.0011,952721.0
2020-04-07 09:30:00,88.7,88.87,86.52,86.55,853395.0,83.026,83.1851,80.9855,81.0135,853395.0
2020-04-07 09:40:00,86.5,87.2,86.36,86.8,347650.0,80.9667,81.622,80.8357,81.2476,347650.0
2020-04-07 09:50:00,86.82,87.13,86.56,87.01,304325.0,81.2663,81.5564,81.0229,81.4441,304325.0
2020-04-07 10:00:00,87.01,87.02,85.75,85.94,238502.0,81.4441,81.4535,80.2647,80.4426,238502.0
2020-04-07 10:10:00,85.94,85.97,85.03,85.36,258435.0,80.4426,80.4706,79.5908,79.8997,258435.0
2020-04-07 10:20:00,85.36,85.55,84.8,84.97,223132.0,79.8997,80.0775,79.3755,79.5346,223132.0
2020-04-07 10:30:00,84.94,86.18,84.92,86.18,286688.0,79.5065,80.6672,79.4878,80.6672,286688.0
2020-04-07 10:40:00,86.17,86.32,85.12,85.17,336714.0,80.6579,80.7983,79.675,79.7218,336714.0
2020-04-07 10:50:00,85.15,85.67,84.7,85.28,337967.0,79.7031,80.1898,79.2819,79.8248,337967.0
2020-04-07 11:00:00,85.26,85.59,84.64,85.55,254521.0,79.8061,80.115,79.2257,80.0775,254521.0
2020-04-07 11:10:00,85.52,85.64,85.19,85.25,159251.0,80.0494,80.1618,79.7405,79.7967,159251.0
2020-04-07 11:20:00,85.24,85.46,84.98,85.46,146865.0,79.7873,79.9933,79.544,79.9933,146865.0
2020-04-07 11:30:00,85.45,86.23,85.41,86.23,145792.0,79.9839,80.714,79.9465,80.714,145792.0
2020-04-07 11:40:00,86.24,86.56,85.8,85.8,176302.0,80.7234,81.0229,80.3115,80.3115,176302.0
2020-04-07 11:50:00,85.8,86.02,85.66,85.93,94973.0,80.3115,80.5174,80.1805,80.4332,94973.0
2020-04-07 12:00:00,85.94,86.44,85.91,86.35,129390.0,80.4426,80.9106,80.4145,80.8263,129390.0
2020-04-07 12:10:00,86.34,86.53,86.05,86.51,98326.0,80.817,80.9948,80.5455,80.9761,98326.0
2020-04-07 12:20:00,86.53,86.53,86.21,86.42,117895.0,80.9948,80.9948,80.6953,80.8919,117895.0
2020-04-07 12:30:00,86.42,86.48,86.02,86.19,119393.0,80.8919,80.948,80.5174,80.6766,119393.0
2020-04-07 12:40:00,86.2,86.5,86.11,86.38,131989.0,80.6859,80.9667,80.6017,80.8544,131989.0
2020-04-07 12:50:00,86.38,86.51,86.24,86.43,82733.0,80.8544,80.9761,80.7234,80.9012,82733.0
2020-04-07 13:00:00,86.44,86.48,86.06,86.12,104333.0,80.9106,80.948,80.5549,80.6111,104333.0
2020-04-07 13:10:00,86.11,86.22,85.81,85.98,108458.0,80.6017,80.7047,80.3209,80.48,108458.0
2020-04-07 13:20:00,85.98,86.16,85.79,85.88,96478.0,80.48,80.6485,80.3022,80.3864,96478.0
2020-04-07 13:30:00,85.88,85.9,85.63,85.74,57327.0,80.3864,80.4051,80.1524,80.2554,57327.0
2020-04-07 13:40:00,85.74,86.09,85.67,85.96,66277.0,80.2554,80.583,80.1898,80.4613,66277.0
2020-04-07 13:50:00,85.93,85.98,85.69,85.89,54239.0,80.4332,80.48,80.2086,80.3958,54239.0
2020-04-07 14:00:00,85.9,85.95,85.44,85.81,87628.0,80.4051,80.4519,79.9745,80.3209,87628.0
2020-04-07 14:10:00,85.84,85.96,85.3,85.37,98654.0,80.349,80.4613,79.8435,79.909,98654.0
2020-04-07 14:20:00,85.35,86.1,85.23,85.77,82894.0,79.8903,80.5923,79.778,80.2834,82894.0
2020-04-07 14:30:00,85.74,85.98,85.24,85.24,62815.0,80.2554,80.48,79.7873,79.7873,62815.0
2020-04-07 14:40:00,85.25,85.32,84.78,84.86,139582.0,79.7967,79.8622,79.3568,79.4317,139582.0
2020-04-07 14:50:00,84.76,85.03,84.34,84.5,135985.0,79.338,79.5908,78.9449,79.0947,135985.0
2020-04-07 15:00:00,84.53,85.21,84.43,85.05,123526.0,79.1228,79.7593,79.0292,79.6095,123526.0
2020-04-07 15:10:00,85.06,85.21,84.64,84.69,103780.0,79.6189,79.7593,79.2257,79.2725,103780.0
2020-04-07 15:20:00,84.67,84.71,84.03,84.35,183091.0,79.2538,79.2912,78.6547,78.9543,183091.0
2020-04-07 15:30:00,84.36,85.03,84.13,84.94,158761.0,78.9636,79.5908,78.7483,79.5065,158761.0
2020-04-07 15:40:00,85.0,85.99,84.9,85.97,191507.0,79.5627,80.4894,79.4691,80.4706,191507.0
2020-04-07 15:50:00,85.63,85.89,84.05,84.2,711670.0,80.1524,80.3958,78.6735,78.8139,711670.0
2020-04-08 09:30:00,84.7,85.18,84.28,84.96,296239.0,79.2819,79.7312,78.8888,79.5253,296239.0
2020-04-08 09:40:00,84.99,85.18,84.55,84.58,106918.0,79.5533,79.7312,79.1415,79.1696,106918.0
2020-04-08 09:50:00,84.57,84.84,84.2,84.28,53369.0,79.1602,79.4129,78.8139,78.8888,53369.0
2020-04-08 10:00:00,84.24,84.26,83.61,83.78,176495.0,78.8513,78.87,78.2616,78.4207,176495.0
2020-04-08 10:10:00,83.79,84.62,83.78,84.57,129666.0,78.4301,79.207,78.4207,79.1602,129666.0
2020-04-08 10:20:00,84.55,84.73,84.31,84.54,76942.0,79.1415,79.31,78.9168,79.1321,76942.0
2020-04-08 10:30:00,84.54,84.66,84.3,84.38,79336.0,79.1321,79.2444,78.9075,78.9824,79336.0
2020-04-08 10:40:00,84.42,84.51,84.1,84.42,67060.0,79.0198,79.104,78.7203,79.0198,67060.0
2020-04-08 10:50:00,84.46,85.12,84.44,85.09,94397.0,79.0572,79.675,79.0385,79.6469,94397.0
2020-04-08 11:00:00,85.09,85.1,84.47,84.53,73852.0,79.6469,79.6563,79.0666,79.1228,73852.0
2020-04-08 11:10:00,84.54,84.99,84.54,84.87,103673.0,79.1321,79.5533,79.1321,79.441,103673.0
2020-04-08 11:20:00,84.87,85.43,84.87,85.35,76710.0,79.441,79.9652,79.441,79.8903,76710.0
2020-04-08 11:30:00,85.37,85.57,85.29,85.47,193109.0,79.909,80.0962,79.8341,80.0026,193109.0
2020-04-08 11:40:00,85.47,85.52,85.17,85.18,72516.0,80.0026,80.0494,79.7218,79.7312,72516.0
2020-04-08 11:50:00,85.18,85.18,84.68,84.86,87494.0,79.7312,79.7312,79.2632,79.4317,87494.0
2020-04-08 12:00:00,84.87,85.07,84.73,84.91,65236.0,79.441,79.6282,79.31,79.4785,65236.0
2020-04-08 12:10:00,84.9,85.09,84.68,85.06,102388.0,79.4691,79.6469,79.2632,79.6189,102388.0
2020-04-08 12:20:00,85.07,85.19,85.0,85.03,81854.0,79.6282,79.7405,79.5627,79.5908,81854.0
2020-04-08 12:30:00,85.04,85.49,85.04,85.46,92486.0,79.6001,80.0214,79.6001,79.9933,92486.0
2020-04-08 12:40:00,85.49,85.64,85.4,85.44,75779.0,80.0214,80.1618,79.9371,79.9745,75779.0
2020-04-08 12:50:00,85.46,85.5,85.07,85.14,42884.0,79.9933,80.0307,79.6282,79.6937,42884.0
2020-04-08 13:00:00,85.15,85.25,85.0,85.06,65303.0,79.7031,79.7967,79.5627,79.6189,65303.0
2020-04-08 13:10:00,85.06,85.42,84.97,85.4,44540.0,79.6189,79.9558,79.5346,79.9371,44540.0
2020-04-08 13:20:00,85.38,85.59,85.28,85.29,52927.0,79.9184,80.115,79.8248,79.8341,52927.0
2020-04-08 13:30:00,85.34,85.4,84.77,84.85,58315.0,79.8809,79.9371,79.3474,79.4223,58315.0
2020-04-08 13:40:00,84.85,85.07,84.78,84.85,78041.0,79.4223,79.6282,79.3568,79.4223,78041.0
2020-04-08 13:50:00,84.86,85.06,84.7,84.81,63678.0,79.4317,79.6189,79.2819,79.3848,63678.0
2020-04-08 14:00:00,84.83,85.24,84.76,85.21,80871.0,79.4036,79.7873,79.338,79.7593,80871.0
2020-04-08 14:10:00,85.26,85.35,85.07,85.2,72847.0,79.8061,79.8903,79.6282,79.7499,72847.0
2020-04-08 14:20:00,85.22,85.65,85.09,85.48,99617.0,79.7686,80.1711,79.6469,80.012,99617.0
2020-04-08 14:30:00,85.5,85.65,85.43,85.52,70157.0,80.0307,80.1711,79.9652,80.0494,70157.0
2020-04-08 14:40:00,85.54,85.65,85.28,85.31,64325.0,80.0682,80.1711,79.8248,79.8529,64325.0
2020-04-08 14:50:00,85.32,85.59,85.31,85.52,61329.0,79.8622,80.115,79.8529,80.0494,61329.0
2020-04-08 15:00:00,85.52,85.65,85.37,85.56,93436.0,80.0494,80.1711,79.909,80.0869,93436.0
2020-04-08 15:10:00,85.56,85.58,85.27,85.42,73018.0,80.0869,80.1056,79.8154,79.9558,73018.0
2020-04-08 15:20:00,85.43,85.55,85.14,85.49,110019.0,79.9652,80.0775,79.6937,80.0214,110019.0
2020-04-08 15:30:00,85.5,85.65,84.94,85.16,204990.0,80.0307,80.1711,79.5065,79.7125,204990.0
2020-04-08 15:40:00,85.15,85.34,84.83,85.32,160515.0,79.7031,79.8809,79.4036,79.8622,160515.0
2020-04-08 15:50:00,85.47,85.77,85.14,85.26,447799.0,80.0026,80.2834,79.6937,79.8061,447799.0
2020-04-09 09:30:00,86.69,87.0,85.17,86.48,323549.0,81.1446,81.4348,79.7218,80.948,323549.0
2020-04-09 09:40:00,86.47,87.05,86.28,86.74,237965.0,80.9387,81.4816,80.7608,81.1914,237965.0
2020-04-09 09:50:00,86.69,86.84,86.21,86.73,116684.0,81.1446,81.285,80.6953,81.182,116684.0
2020-04-09 10:00:00,86.71,86.9,86.06,86.14,205748.0,81.1633,81.3412,80.5549,80.6298,205748.0
2020-04-09 10:10:00,86.15,86.71,86.11,86.25,118805.0,80.6391,81.1633,80.6017,80.7327,118805.0
2020-04-09 10:20:00,86.24,86.89,86.06,86.75,139241.0,80.7234,81.3318,80.5549,81.2008,139241.0
2020-04-09 10:30:00,86.78,86.97,86.34,86.95,141805.0,81.2288,81.4067,80.817,81.388,141805.0
2020-04-09 10:40:00,86.97,87.09,86.6,86.7,128093.0,81.4067,81.519,81.0603,81.1539,128093.0
2020-04-09 10:50:00,86.67,86.77,86.39,86.58,87669.0,81.1259,81.2195,80.8638,81.0416,87669.0
2020-04-09 11:00:00,86.58,86.59,85.66,86.0,195724.0,81.0416,81.051,80.1805,80.4987,195724.0
2020-04-09 11:10:00,86.0,86.27,85.55,85.71,87551.0,80.4987,80.7515,80.0775,80.2273,87551.0
2020-04-09 11:20:00,85.7,86.23,85.6,86.23,65924.0,80.2179,80.714,80.1243,80.714,65924.0
2020-04-09 11:30:00,86.21,86.54,86.13,86.39,83629.0,80.6953,81.0042,80.6204,80.8638,83629.0
2020-04-09 11:40:00,86.4,86.86,86.29,86.85,80207.0,80.8731,81.3037,80.7702,81.2944,80207.0
2020-04-09 11:50:00,86.84,86.99,86.52,86.76,89973.0,81.285,81.4254,80.9855,81.2101,89973.0
2020-04-09 12:00:00,86.74,87.07,86.66,86.92,89535.0,81.1914,81.5003,81.1165,81.3599,89535.0
2020-04-09 12:10:00,86.93,87.1,86.68,87.1,69848.0,81.3692,81.5284,81.1352,81.5284,69848.0
2020-04-09 12:20:00,87.08,87.1,86.67,86.73,95445.0,81.5096,81.5284,81.1259,81.182,95445.0
2020-04-09 12:30:00,86.78,87.08,86.78,87.01,132897.0,81.2288,81.5096,81.2288,81.4441,132897.0
2020-04-09 12:40:00,87.0,87.18,86.81,87.07,75757.0,81.4348,81.6032,81.2569,81.5003,75757.0
2020-04-09 12:50:00,87.05,87.39,86.94,87.14,130927.0,81.4816,81.7998,81.3786,81.5658,130927.0
2020-04-09 13:00:00,87.15,87.15,86.85,86.99,112897.0,81.5752,81.5752,81.2944,81.4254,112897.0
2020-04-09 13:10:00,86.98,87.0,86.72,86.97,71323.0,81.416,81.4348,81.1727,81.4067,71323.0
2020-04-09 13:20:00,86.95,87.03,86.75,87.03,72983.0,81.388,81.4628,81.2008,81.4628,72983.0
2020-04-09 13:30:00,87.04,87.07,86.49,86.59,94733.0,81.4722,81.5003,80.9574,81.051,94733.0
2020-04-09 13:40:00,86.57,86.72,86.45,86.54,80099.0,81.0323,81.1727,80.9199,81.0042,80099.0
2020-04-09 13:50:00,86.55,86.99,86.42,86.96,97361.0,81.0135,81.4254,80.8919,81.3973,97361.0
2020-04-09 14:00:00,86.95,87.02,86.3,86.5,103277.0,81.388,81.4535,80.7795,80.9667,103277.0
2020-04-09 14:10:00,86.51,86.74,86.21,86.45,232274.0,80.9761,81.1914,80.6953,80.9199,232274.0
2020-04-09 14:20:00,86.49,86.84,86.22,86.5,87666.0,80.9574,81.285,80.7047,80.9667,87666.0
2020-04-09 14:30:00,86.45,86.73,86.35,86.67,89289.0,80.9199,81.182,80.8263,81.1259,89289.0
2020-04-09 14:40:00,86.68,86.74,86.04,86.11,116711.0,81.1352,81.1914,80.5362,80.6017,116711.0
2020-04-09 14:50:00,86.13,86.14,85.6,86.12,170590.0,80.6204,80.6298,80.1243,80.6111,170590.0
2020-04-09 15:00:00,86.13,86.33,85.95,86.14,119041.0,80.6204,80.8076,80.4519,80.6298,119041.0
2020-04-09 15:10:00,86.16,86.59,86.15,86.32,132903.0,80.6485,81.051,80.6391,80.7983,132903.0
2020-04-09 15:20:00,86.34,86.73,86.2,86.73,153710.0,80.817,81.182,80.6859,81.182,153710.0
2020-04-09 15:30:00,86.71,86.88,86.57,86.79,167221.0,81.1633,81.3224,81.0323,81.2382,167221.0
2020-04-09 15:40:00,86.79,86.98,86.4,86.54,214807.0,81.2382,81.416,80.8731,81.0042,214807.0
2020-04-09 15:50:00,86.57,87.15,86.53,86.79,520196.0,81.0323,81.5752,80.9948,81.2382,520196.0
2020-04-13 09:30:00,85.8,85.99,85.04,85.51,359983.0,80.3115,80.4894,79.6001,80.0401,359983.0
2020-04-13 09:40:00,85.51,85.53,84.55,84.63,219409.0,80.0401,80.0588,79.1415,79.2164,219409.0
2020-04-13 09:50:00,84.61,85.1,84.57,84.65,99195.0,79.1976,79.6563,79.1602,79.2351,99195.0
2020-04-13 10:00:00,84.65,85.09,84.58,84.96,89283.0,79.2351,79.6469,79.1696,79.5253,89283.0
2020-04-13 10:10:00,84.98,85.08,84.61,84.64,93238.0,79.544,79.6376,79.1976,79.2257,93238.0
2020-04-13 10:20:00,84.66,84.77,84.35,84.62,85079.0,79.2444,79.3474,78.9543,79.207,85079.0
2020-04-13 10:30:00,84.58,84.82,84.3,84.32,68371.0,79.1696,79.3942,78.9075,78.9262,68371.0
2020-04-13 10:40:00,84.33,84.43,84.21,84.31,70562.0,78.9356,79.0292,78.8232,78.9168,70562.0
2020-04-13 10:50:00,84.24,84.51,84.18,84.49,65337.0,78.8513,79.104,78.7951,79.0853,65337.0
2020-04-13 11:00:00,84.47,84.58,84.14,84.19,64714.0,79.0666,79.1696,78.7577,78.8045,64714.0
2020-04-13 11:10:00,84.22,84.52,84.21,84.41,38604.0,78.8326,79.1134,78.8232,79.0104,38604.0
2020-04-13 11:20:00,84.43,84.81,84.27,84.75,43642.0,79.0292,79.3848,78.8794,79.3287,43642.0
2020-04-13 11:30:00,84.76,84.79,84.57,84.7,59453.0,79.338,79.3661,79.1602,79.2819,59453.0
2020-04-13 11:40:00,84.66,85.06,84.57,85.01,65537.0,79.2444,79.6189,79.1602,79.5721,65537.0
2020-04-13 11:50:00,85.01,85.14,84.9,85.01,41101.0,79.5721,79.6937,79.4691,79.5721,41101.0
2020-04-13 12:00:00,85.0,85.31,84.94,85.13,72694.0,79.5627,79.8529,79.5065,79.6844,72694.0
2020-04-13 12:10:00,85.12,85.44,85.08,85.36,44823.0,79.675,79.9745,79.6376,79.8997,44823.0
2020-04-13 12:20:00,85.36,85.39,85.18,85.23,68356.0,79.8997,79.9277,79.7312,79.778,68356.0
2020-04-13 12:30:00,85.21,85.23,84.8,84.83,52979.0,79.7593,79.778,79.3755,79.4036,52979.0
2020-04-13 12:40:00,84.85,85.06,84.85,84.94,53837.0,79.4223,79.6189,79.4223,79.5065,53837.0
2020-04-13 12:50:00,84.92,84.95,84.44,84.62,30167.0,79.4878,79.5159,79.0385,79.207,30167.0
2020-04-13 13:00:00,84.58,84.7,84.49,84.69,26689.0,79.1696,79.2819,79.0853,79.2725,26689.0
2020-04-13 13:10:00,84.7,84.7,84.45,84.7,55888.0,79.2819,79.2819,79.0479,79.2819,55888.0
2020-04-13 13:20:00,84.7,84.72,84.47,84.6,55625.0,79.2819,79.3006,79.0666,79.1883,55625.0
2020-04-13 13:30:00,84.6,84.75,84.5,84.71,66808.0,79.1883,79.3287,79.0947,79.2912,66808.0
2020-04-13 13:40:00,84.68,84.78,84.39,84.42,56388.0,79.2632,79.3568,78.9917,79.0198,56388.0
2020-04-13 13:50:00,84.42,84.8,84.41,84.74,102942.0,79.0198,79.3755,79.0104,79.3193,102942.0
2020-04-13 14:00:00,84.75,85.0,84.66,84.94,51841.0,79.3287,79.5627,79.2444,79.5065,51841.0
2020-04-13 14:10:00,84.97,84.99,84.45,84.69,62442.0,79.5346,79.5533,79.0479,79.2725,62442.0
2020-04-13 14:20:00,84.72,84.74,84.41,84.53,39523.0,79.3006,79.3193,79.0104,79.1228,39523.0
2020-04-13 14:30:00,84.52,84.69,84.46,84.5,35836.0,79.1134,79.2725,79.0572,79.0947,35836.0
2020-04-13 14:40:00,84.51,84.76,84.36,84.72,45888.0,79.104,79.338,78.9636,79.3006,45888.0
2020-04-13 14:50:00,84.7,84.79,84.59,84.67,43286.0,79.2819,79.3661,79.1789,79.2538,43286.0
2020-04-13 15:00:00,84.69,84.7,84.32,84.38,53682.0,79.2725,79.2819,78.9262,78.9824,53682.0
2020-04-13 15:10:00,84.36,84.92,84.3,84.92,64726.0,78.9636,79.4878,78.9075,79.4878,64726.0
2020-04-13 15:20:00,84.92,84.96,84.55,84.64,80970.0,79.4878,79.5253,79.1415,79.2257,80970.0
2020-04-13 15:30:00,84.68,84.96,84.58,84.86,137150.0,79.2632,79.5253,79.1696,79.4317,137150.0
2020-04-13 15:40:00,84.85,84.89,84.55,84.84,178655.0,79.4223,79.4597,79.1415,79.4129,178655.0
2020-04-13 15:50:00,84.86,84.94,84.26,84.47,413068.0,79.4317,79.5065,78.87,79.0666,413068.0
2020-04-14 09:30:00,85.95,86.38,85.56,85.9,297203.0,80.4519,80.8544,80.0869,80.4051,297203.0
2020-04-14 09:40:00,85.87,86.44,85.83,86.4,128211.0,80.377,80.9106,80.3396,80.8731,128211.0
2020-04-14 09:50:00,86.41,86.43,86.02,86.02,96879.0,80.8825,80.9012,80.5174,80.5174,96879.0
2020-04-14 10:00:00,86.05,86.1,85.63,85.81,154041.0,80.5455,80.5923,80.1524,80.3209,154041.0
2020-04-14 10:10:00,85.8,86.55,85.78,86.52,110551.0,80.3115,81.0135,80.2928,80.9855,110551.0
2020-04-14 10:20:00,86.54,86.55,86.13,86.3,81592.0,81.0042,81.0135,80.6204,80.7795,81592.0
2020-04-14 10:30:00,86.33,86.33,86.05,86.12,117283.0,80.8076,80.8076,80.5455,80.6111,117283.0
2020-04-14 10:40:00,86.13,86.6,86.09,86.35,77652.0,80.6204,81.0603,80.583,80.8263,77652.0
2020-04-14 10:50:00,86.34,86.38,85.86,85.86,85025.0,80.817,80.8544,80.3677,80.3677,85025.0
2020-04-14 11:00:00,85.87,86.06,85.5,85.69,88392.0,80.377,80.5549,80.0307,80.2086,88392.0
2020-04-14 11:10:00,85.72,85.79,85.48,85.57,131480.0,80.2366,80.3022,80.012,80.0962,131480.0
2020-04-14 11:20:00,85.59,85.92,85.58,85.72,83006.0,80.115,80.4238,80.1056,80.2366,83006.0
2020-04-14 11:30:00,85.74,86.01,85.74,85.88,91849.0,80.2554,80.5081,80.2554,80.3864,91849.0
2020-04-14 11:40:00,85.87,86.0,85.76,85.85,65077.0,80.377,80.4987,80.2741,80.3583,65077.0
2020-04-14 11:50:00,85.86,85.86,85.69,85.84,88578.0,80.3677,80.3677,80.2086,80.349,88578.0
2020-04-14 12:00:00,85.85,86.65,85.85,86.59,108707.0,80.3583,81.1071,80.3583,81.051,108707.0
2020-04-14 12:10:00,86.61,86.79,86.4,86.74,69482.0,81.0697,81.2382,80.8731,81.1914,69482.0
2020-04-14 12:20:00,86.73,86.79,86.52,86.77,157446.0,81.182,81.2382,80.9855,81.2195,157446.0
2020-04-14 12:30:00,86.78,86.89,86.61,86.63,70830.0,81.2288,81.3318,81.0697,81.0884,70830.0
2020-04-14 12:40:00,86.65,86.75,86.62,86.74,48105.0,81.1071,81.2008,81.0791,81.1914,48105.0
2020-04-14 12:50:00,86.74,86.95,86.74,86.86,60418.0,81.1914,81.388,81.1914,81.3037,60418.0
2020-04-14 13:00:00,86.89,86.95,86.83,86.9,120954.0,81.3318,81.388,81.2756,81.3412,120954.0
2020-04-14 13:10:00,86.89,87.0,86.77,86.81,125085.0,81.3318,81.4348,81.2195,81.2569,125085.0
2020-04-14 13:20:00,86.79,86.95,86.73,86.75,50106.0,81.2382,81.388,81.182,81.2008,50106.0
2020-04-14 13:30:00,86.76,87.0,86.76,87.0,84620.0,81.2101,81.4348,81.2101,81.4348,84620.0
2020-04-14 13:40:00,87.0,87.33,86.96,87.28,95988.0,81.4348,81.7436,81.3973,81.6968,95988.0
2020-04-14 13:50:00,87.28,87.49,87.13,87.4,83463.0,81.6968,81.8934,81.5564,81.8092,83463.0
2020-04-14 14:00:00,87.41,87.44,87.16,87.19,57936.0,81.8185,81.8466,81.5845,81.6126,57936.0
2020-04-14 14:10:00,87.2,87.46,87.15,87.25,93248.0,81.622,81.8653,81.5752,81.6688,93248.0
2020-04-14 14:20:00,87.27,87.31,87.13,87.15,42875.0,81.6875,81.7249,81.5564,81.5752,42875.0
2020-04-14 14:30:00,87.16,87.21,86.95,87.06,53869.0,81.5845,81.6313,81.388,81.4909,53869.0
2020-04-14 14:40:00,87.07,87.23,87.03,87.08,53009.0,81.5003,81.65,81.4628,81.5096,53009.0
2020-04-14 14:50:00,87.09,87.29,87.07,87.2,62566.0,81.519,81.7062,81.5003,81.622,62566.0
2020-04-14 15:00:00,87.18,87.22,86.94,87.08,71842.0,81.6032,81.6407,81.3786,81.5096,71842.0
2020-04-14 15:10:00,87.07,87.09,86.74,86.98,115210.0,81.5003,81.519,81.1914,81.416,115210.0
2020-04-14 15:20:00,86.98,87.13,86.86,87.11,107655.0,81.416,81.5564,81.3037,81.5377,107655.0
2020-04-14 15:30:00,87.1,87.49,87.08,87.47,107140.0,81.5284,81.8934,81.5096,81.8747,107140.0
2020-04-14 15:40:00,87.48,87.67,87.39,87.62,142545.0,81.8841,82.0619,81.7998,82.0151,142545.0
2020-04-14 15:50:00,87.6,87.72,87.27,87.5,340122.0,81.9964,82.1087,81.6875,81.9028,340122.0
2020-04-15 09:30:00,84.87,85.17,84.5,85.06,298938.0,79.441,79.7218,79.0947,79.6189,298938.0
2020-04-15 09:40:00,85.01,85.06,84.27,84.55,135831.0,79.5721,79.6189,78.8794,79.1415,135831.0
2020-04-15 09:50:00,84.51,84.99,84.26,84.93,101235.0,79.104,79.5533,78.87,79.4972,101235.0
2020-04-15 10:00:00,84.95,85.11,84.69,84.83,111911.0,79.5159,79.6657,79.2725,79.4036,111911.0
2020-04-15 10:10:00,84.81,84.91,84.31,84.34,103302.0,79.3848,79.4785,78.9168,78.9449,103302.0
2020-04-15 10:20:00,84.34,84.4,84.12,84.33,163377.0,78.9449,79.0011,78.739,78.9356,163377.0
2020-04-15 10:30:00,84.31,84.53,84.21,84.29,149315.0,78.9168,79.1228,78.8232,78.8981,149315.0
2020-04-15 10:40:00,84.3,84.48,84.14,84.37,147437.0,78.9075,79.076,78.7577,78.973,147437.0
2020-04-15 10:50:00,84.38,84.47,84.11,84.36,156809.0,78.9824,79.0666,78.7296,78.9636,156809.0
2020-04-15 11:00:00,84.38,84.44,84.11,84.12,112355.0,78.9824,79.0385,78.7296,78.739,112355.0
2020-04-15 11:10:00,84.12,84.12,83.81,83.87,309229.0,78.739,78.739,78.4488,78.505,309229.0
2020-04-15 11:20:00,83.85,84.0,83.71,83.91,191320.0,78.4863,78.6267,78.3552,78.5424,191320.0
2020-04-15 11:30:00,83.91,84.16,83.88,84.14,144970.0,78.5424,78.7764,78.5143,78.7577,144970.0
2020-04-15 11:40:00,84.15,84.31,83.97,84.23,103314.0,78.7671,78.9168,78.5986,78.842,103314.0
2020-04-15 11:50:00,84.26,84.33,84.02,84.05,91870.0,78.87,78.9356,78.6454,78.6735,91870.0
2020-04-15 12:00:00,84.03,84.41,83.94,84.25,95735.0,78.6547,79.0104,78.5705,78.8607,95735.0
2020-04-15 12:10:00,84.26,84.52,84.25,84.43,72245.0,78.87,79.1134,78.8607,79.0292,72245.0
2020-04-15 12:20:00,84.44,84.8,84.44,84.77,112020.0,79.0385,79.3755,79.0385,79.3474,112020.0
2020-04-15 12:30:00,84.77,85.08,84.76,85.0,96942.0,79.3474,79.6376,79.338,79.5627,96942.0
2020-04-15 12:40:00,85.0,85.24,84.88,85.14,102619.0,79.5627,79.7873,79.4504,79.6937,102619.0
2020-04-15 12:50:00,85.14,85.26,84.96,85.11,148133.0,79.6937,79.8061,79.5253,79.6657,148133.0
2020-04-15 13:00:00,85.09,85.2,84.98,85.18,86780.0,79.6469,79.7499,79.544,79.7312,86780.0
2020-04-15 13:10:00,85.18,85.42,85.08,85.37,143662.0,79.7312,79.9558,79.6376,79.909,143662.0
2020-04-15 13:20:00,85.36,85.38,85.1,85.2,59451.0,79.8997,79.9184,79.6563,79.7499,59451.0
2020-04-15 13:30:00,85.2,85.21,84.71,84.74,66075.0,79.7499,79.7593,79.2912,79.3193,66075.0
2020-04-15 13:40:00,84.74,84.94,84.64,84.83,90853.0,79.3193,79.5065,79.2257,79.4036,90853.0
2020-04-15 13:50:00,84.83,84.86,84.63,84.74,129111.0,79.4036,79.4317,79.2164,79.3193,129111.0
2020-04-15 14:00:00,84.75,85.21,84.75,85.06,66279.0,79.3287,79.7593,79.3287,79.6189,66279.0
2020-04-15 14:10:00,85.07,85.41,84.98,85.38,61243.0,79.6282,79.9465,79.544,79.9184,61243.0
2020-04-15 14:20:00,85.38,85.56,85.34,85.56,111060.0,79.9184,80.0869,79.8809,80.0869,111060.0
2020-04-15 14:30:00,85.58,85.88,85.54,85.81,101747.0,80.1056,80.3864,80.0682,80.3209,101747.0
2020-04-15 14:40:00,85.81,85.82,85.28,85.33,84273.0,80.3209,80.3302,79.8248,79.8716,84273.0
2020-04-15 14:50:00,85.32,85.47,85.21,85.47,57715.0,79.8622,80.0026,79.7593,80.0026,57715.0
2020-04-15 15:00:00,85.46,85.46,85.0,85.04,58890.0,79.9933,79.9933,79.5627,79.6001,58890.0
2020-04-15 15:10:00,85.01,85.21,84.87,85.14,102159.0,79.5721,79.7593,79.441,79.6937,102159.0
2020-04-15 15:20:00,85.14,85.17,84.88,85.06,106501.0,79.6937,79.7218,79.4504,79.6189,106501.0
2020-04-15 15:30:00,85.06,85.14,84.83,84.91,150570.0,79.6189,79.6937,79.4036,79.4785,150570.0
2020-04-15 15:40:00,84.9,85.17,84.82,85.1,198816.0,79.4691,79.7218,79.3942,79.6563,198816.0
2020-04-15 15:50:00,85.09,85.16,84.76,85.09,374682.0,79.6469,79.7125,79.338,79.6469,374682.0
2020-04-16 09:30:00,85.43,85.91,84.79,84.89,250633.0,79.9652,80.4145,79.3661,79.4597,250633.0
2020-04-16 09:40:00,84.89,85.19,84.63,84.71,97664.0,79.4597,79.7405,79.2164,79.2912,97664.0
2020-04-16 09:50:00,84.68,84.96,84.66,84.7,65276.0,79.2632,79.5253,79.2444,79.2819,65276.0
2020-04-16 10:00:00,84.73,84.96,84.55,84.91,101908.0,79.31,79.5253,79.1415,79.4785,101908.0
2020-04-16 10:10:00,84.93,85.44,84.88,85.31,149672.0,79.4972,79.9745,79.4504,79.8529,149672.0
2020-04-16 10:20:00,85.3,85.32,85.01,85.13,110274.0,79.8435,79.8622,79.5721,79.6844,110274.0
2020-04-16 10:30:00,85.13,85.18,84.85,85.05,142105.0,79.6844,79.7312,79.4223,79.6095,142105.0
2020-04-16 10:40:00,85.06,85.62,85.02,85.62,202637.0,79.6189,80.143,79.5814,80.143,202637.0
2020-04-16 10:50:00,85.61,85.63,85.11,85.54,111135.0,80.1337,80.1524,79.6657,80.0682,111135.0
2020-04-16 11:00:00,85.59,85.98,85.38,85.98,106285.0,80.115,80.48,79.9184,80.48,106285.0
2020-04-16 11:10:00,85.98,86.19,85.86,86.19,141979.0,80.48,80.6766,80.3677,80.6766,141979.0
2020-04-16 11:20:00,86.18,86.53,86.11,86.25,146426.0,80.6672,80.9948,80.6017,80.7327,146426.0
2020-04-16 11:30:00,86.25,86.25,85.82,85.95,161330.0,80.7327,80.7327,80.3302,80.4519,161330.0
2020-04-16 11:40:00,85.98,86.05,85.82,85.98,80050.0,80.48,80.5455,80.3302,80.48,80050.0
2020-04-16 11:50:00,85.99,86.32,85.94,86.25,113107.0,80.4894,80.7983,80.4426,80.7327,113107.0
2020-04-16 12:00:00,86.24,86.32,85.77,85.83,61777.0,80.7234,80.7983,80.2834,80.3396,61777.0
2020-04-16 12:10:00,85.84,85.9,85.5,85.61,101428.0,80.349,80.4051,80.0307,80.1337,101428.0
2020-04-16 12:20:00,85.61,85.7,85.47,85.5,107362.0,80.1337,80.2179,80.0026,80.0307,107362.0
2020-04-16 12:30:00,85.48,85.48,85.14,85.35,125456.0,80.012,80.012,79.6937,79.8903,125456.0
2020-04-16 12:40:00,85.34,85.7,85.29,85.62,102097.0,79.8809,80.2179,79.8341,80.143,102097.0
2020-04-16 12:50:00,85.61,85.73,85.51,85.56,84677.0,80.1337,80.246,80.0401,80.0869,84677.0
2020-04-16 13:00:00,85.54,85.63,85.41,85.42,136048.0,80.0682,80.1524,79.9465,79.9558,136048.0
2020-04-16 13:10:00,85.43,85.49,85.2,85.25,63511.0,79.9652,80.0214,79.7499,79.7967,63511.0
2020-04-16 13:20:00,85.26,85.41,85.21,85.41,32179.0,79.8061,79.9465,79.7593,79.9465,32179.0
2020-04-16 13:30:00,85.4,85.51,85.32,85.41,53155.0,79.9371,80.0401,79.8622,79.9465,53155.0
2020-04-16 13:40:00,85.41,85.76,85.38,85.7,69040.0,79.9465,80.2741,79.9184,80.2179,69040.0
2020-04-16 13:50:00,85.7,85.91,85.56,85.85,411389.0,80.2179,80.4145,80.0869,80.3583,411389.0
2020-04-16 14:00:00,85.87,85.97,85.66,85.95,69309.0,80.377,80.4706,80.1805,80.4519,69309.0
2020-04-16 14:10:00,85.97,86.03,85.83,85.95,60929.0,80.4706,80.5268,80.3396,80.4519,60929.0
2020-04-16 14:20:00,85.95,86.08,85.87,85.98,149982.0,80.4519,80.5736,80.377,80.48,149982.0
2020-04-16 14:30:00,85.98,86.2,85.95,86.1,84502.0,80.48,80.6859,80.4519,80.5923,84502.0
2020-04-16 14:40:00,86.1,86.19,86.01,86.08,91842.0,80.5923,80.6766,80.5081,80.5736,91842.0
2020-04-16 14:50:00,86.09,86.38,85.98,86.35,135503.0,80.583,80.8544,80.48,80.8263,135503.0
2020-04-16 15:00:00,86.35,86.39,86.07,86.12,164175.0,80.8263,80.8638,80.5642,80.6111,164175.0
2020-04-16 15:10:00,86.12,86.17,86.0,86.04,123956.0,80.6111,80.6579,80.4987,80.5362,123956.0
2020-04-16 15:20:00,86.05,86.27,86.0,86.17,82960.0,80.5455,80.7515,80.4987,80.6579,82960.0
2020-04-16 15:30:00,86.16,86.39,86.09,86.33,164872.0,80.6485,80.8638,80.583,80.8076,164872.0
2020-04-16 15:40:00,86.33,86.38,86.21,86.25,209157.0,80.8076,80.8544,80.6953,80.7327,209157.0
2020-04-16 15:50:00,86.25,86.38,86.14,86.31,557256.0,80.7327,80.8544,80.6298,80.7889,557256.0
2020-04-17 09:30:00,89.0,90.0,88.75,89.9,737607.0,83.3068,84.2429,83.0728,84.1493,737607.0
2020-04-17 09:40:00,89.92,90.18,89.46,89.99,451495.0,84.168,84.4113,83.7374,84.2335,451495.0
2020-04-17 09:50:00,90.01,90.22,89.5,90.2,207011.0,84.2522,84.4488,83.7748,84.4301,207011.0
2020-04-17 10:00:00,90.19,90.25,89.65,89.91,185325.0,84.4207,84.4769,83.9152,84.1586,185325.0
2020-04-17 10:10:00,89.92,90.08,89.46,89.6,247500.0,84.168,84.3177,83.7374,83.8684,247500.0
2020-04-17 10:20:00,89.58,89.62,88.77,88.77,159204.0,83.8497,83.8872,83.0915,83.0915,159204.0
2020-04-17 10:30:00,88.78,88.95,88.36,88.92,134479.0,83.1009,83.26,82.7078,83.2319,134479.0
2020-04-17 10:40:00,88.92,88.99,88.45,88.48,140585.0,83.2319,83.2975,82.792,82.8201,140585.0
2020-04-17 10:50:00,88.48,88.67,88.39,88.67,68825.0,82.8201,82.9979,82.7358,82.9979,68825.0
2020-04-17 11:00:00,88.64,88.93,88.55,88.84,74809.0,82.9699,83.2413,82.8856,83.1571,74809.0
2020-04-17 11:10:00,88.85,89.06,88.74,88.94,121117.0,83.1664,83.363,83.0635,83.2507,121117.0
2020-04-17 11:20:00,88.93,88.99,88.61,88.76,57746.0,83.2413,83.2975,82.9418,83.0822,57746.0
2020-04-17 11:30:00,88.77,89.1,88.76,89.01,89137.0,83.0915,83.4004,83.0822,83.3162,89137.0
2020-04-17 11:40:00,89.05,89.25,88.92,89.2,102510.0,83.3536,83.5408,83.2319,83.494,102510.0
2020-04-17 11:50:00,89.19,89.3,88.97,89.11,59809.0,83.4847,83.5876,83.2787,83.4098,59809.0
2020-04-17 12:00:00,89.12,89.19,89.01,89.05,55199.0,83.4191,83.4847,83.3162,83.3536,55199.0
2020-04-17 12:10:00,89.04,89.29,88.96,89.25,66158.0,83.3443,83.5783,83.2694,83.5408,66158.0
2020-04-17 12:20:00,89.25,89.28,88.9,88.96,66498.0,83.5408,83.5689,83.2132,83.2694,66498.0
2020-04-17 12:30:00,88.96,89.24,88.93,89.18,88576.0,83.2694,83.5315,83.2413,83.4753,88576.0
2020-04-17 12:40:00,89.17,89.18,88.92,89.05,104330.0,83.4659,83.4753,83.2319,83.3536,104330.0
2020-04-17 12:50:00,89.06,89.61,89.05,89.42,148077.0,83.363,83.8778,83.3536,83.7,148077.0
2020-04-17 13:00:00,89.41,89.63,89.38,89.62,102655.0,83.6906,83.8965,83.6625,83.8872,102655.0
2020-04-17 13:10:00,89.61,89.63,89.45,89.62,80680.0,83.8778,83.8965,83.728,83.8872,80680.0
2020-04-17 13:20:00,89.59,89.62,89.39,89.48,105138.0,83.8591,83.8872,83.6719,83.7561,105138.0
2020-04-17 13:30:00,89.49,89.7,89.48,89.64,75678.0,83.7655,83.962,83.7561,83.9059,75678.0
2020-04-17 13:40:00,89.64,89.7,89.45,89.48,95988.0,83.9059,83.962,83.728,83.7561,95988.0
2020-04-17 13:50:00,89.5,89.6,89.37,89.42,96951.0,83.7748,83.8684,83.6532,83.7,96951.0
2020-04-17 14:00:00,89.41,89.47,89.23,89.42,121606.0,83.6906,83.7468,83.5221,83.7,121606.0
2020-04-17 14:10:00,89.44,89.55,89.27,89.53,59835.0,83.7187,83.8216,83.5596,83.8029,59835.0
2020-04-17 14:20:00,89.51,89.55,89.38,89.38,46414.0,83.7842,83.8216,83.6625,83.6625,46414.0
2020-04-17 14:30:00,89.38,89.39,89.1,89.31,96236.0,83.6625,83.6719,83.4004,83.597,96236.0
2020-04-17 14:40:00,89.31,89.45,89.23,89.32,72219.0,83.597,83.728,83.5221,83.6064,72219.0
2020-04-17 14:50:00,89.32,89.33,89.05,89.22,70026.0,83.6064,83.6157,83.3536,83.5127,70026.0
2020-04-17 15:00:00,89.21,89.26,88.94,89.03,85372.0,83.5034,83.5502,83.2507,83.3349,85372.0
2020-04-17 15:10:00,89.04,89.23,88.99,89.2,103491.0,83.3443,83.5221,83.2975,83.494,103491.0
2020-04-17 15:20:00,89.2,89.25,89.07,89.15,102192.0,83.494,83.5408,83.3723,83.4472,102192.0
2020-04-17 15:30:00,89.15,89.41,89.12,89.32,221315.0,83.4472,83.6906,83.4191,83.6064,221315.0
2020-04-17 15:40:00,89.32,89.69,89.31,89.58,164862.0,83.6064,83.9527,83.597,83.8497,164862.0
2020-04-17 15:50:00,89.68,89.99,89.59,89.9,559400.0,83.9433,84.2335,83.8591,84.1493,559400.0
2020-04-20 09:30:00,88.43,88.45,88.2,88.28,359415.0,82.7733,82.792,82.558,82.6329,359415.0
2020-04-20 09:40:00,88.28,89.0,88.25,88.83,110006.0,82.6329,83.3068,82.6048,83.1477,110006.0
2020-04-20 09:50:00,88.85,88.95,88.49,88.63,124455.0,83.1664,83.26,82.8294,82.9605,124455.0
2020-04-20 10:00:00,88.64,88.72,88.32,88.53,118752.0,82.9699,83.0447,82.6703,82.8669,118752.0
2020-04-20 10:10:00,88.53,88.6,88.37,88.55,141214.0,82.8669,82.9324,82.7171,82.8856,141214.0
2020-04-20 10:20:00,88.53,88.98,88.53,88.58,115618.0,82.8669,83.2881,82.8669,82.9137,115618.0
2020-04-20 10:30:00,88.57,88.62,88.11,88.14,112549.0,82.9043,82.9511,82.4738,82.5018,112549.0
2020-04-20 10:40:00,88.13,88.78,88.1,88.75,121679.0,82.4925,83.1009,82.4644,83.0728,121679.0
2020-04-20 10:50:00,88.75,88.99,88.62,88.74,101549.0,83.0728,83.2975,82.9511,83.0635,101549.0
2020-04-20 11:00:00,88.73,89.19,88.73,89.17,111275.0,83.0541,83.4847,83.0541,83.4659,111275.0
2020-04-20 11:10:00,89.18,89.3,89.02,89.06,157081.0,83.4753,83.5876,83.3255,83.363,157081.0
2020-04-20 11:20:00,89.08,89.43,88.99,89.37,104623.0,83.3817,83.7093,83.2975,83.6532,104623.0
2020-04-20 11:30:00,89.35,89.4,88.92,89.39,95699.0,83.6344,83.6812,83.2319,83.6719,95699.0
2020-04-20 11:40:00,89.39,89.44,89.06,89.08,76470.0,83.6719,83.7187,83.363,83.3817,76470.0
2020-04-20 11:50:00,89.07,89.09,88.85,89.01,54578.0,83.3723,83.3911,83.1664,83.3162,54578.0
2020-04-20 12:00:00,89.02,89.02,88.66,88.8,59595.0,83.3255,83.3255,82.9886,83.1196,59595.0
2020-04-20 12:10:00,88.83,88.84,88.5,88.56,43399.0,83.1477,83.1571,82.8388,82.895,43399.0
2020-04-20 12:20:00,88.56,88.77,88.56,88.7,53643.0,82.895,83.0915,82.895,83.026,53643.0
2020-04-20 12:30:00,88.71,88.79,88.59,88.67,47369.0,83.0354,83.1103,82.923,82.9979,47369.0
2020-04-20 12:40:00,88.66,88.7,88.55,88.66,38191.0,82.9886,83.026,82.8856,82.9886,38191.0
2020-04-20 12:50:00,88.65,88.88,88.57,88.84,88200.0,82.9792,83.1945,82.9043,83.1571,88200.0
2020-04-20 13:00:00,88.84,88.85,88.39,88.42,62164.0,83.1571,83.1664,82.7358,82.7639,62164.0
2020-04-20 13:10:00,88.42,88.47,88.22,88.46,77463.0,82.7639,82.8107,82.5767,82.8014,77463.0
2020-04-20 13:20:00,88.45,88.46,88.24,88.33,53024.0,82.792,82.8014,82.5954,82.6797,53024.0
2020-04-20 13:30:00,88.34,88.37,88.07,88.2,61341.0,82.689,82.7171,82.4363,82.558,61341.0
2020-04-20 13:40:00,88.19,88.43,88.19,88.23,64222.0,82.5486,82.7733,82.5486,82.5861,64222.0
2020-04-20 13:50:00,88.24,88.29,88.1,88.24,97746.0,82.5954,82.6422,82.4644,82.5954,97746.0
2020-04-20 14:00:00,88.23,88.49,88.17,88.45,87895.0,82.5861,82.8294,82.5299,82.792,87895.0
2020-04-20 14:10:00,88.45,88.53,87.9,87.97,104639.0,82.792,82.8669,82.2772,82.3427,104639.0
2020-04-20 14:20:00,87.98,88.01,87.66,87.68,62938.0,82.3521,82.3802,82.0525,82.0713,62938.0
2020-04-20 14:30:00,87.69,88.15,87.68,87.97,76941.0,82.0806,82.5112,82.0713,82.3427,76941.0
2020-04-20 14:40:00,87.96,88.16,87.89,88.1,83127.0,82.3333,82.5206,82.2678,82.4644,83127.0
2020-04-20 14:50:00,88.12,88.13,87.61,87.65,95017.0,82.4831,82.4925,82.0057,82.0432,95017.0
2020-04-20 15:00:00,87.67,87.96,87.52,87.76,102566.0,82.0619,82.3333,81.9215,82.1461,102566.0
2020-04-20 15:10:00,87.79,88.01,87.71,87.79,88897.0,82.1742,82.3802,82.0993,82.1742,88897.0
2020-04-20 15:20:00,87.8,88.13,87.8,88.13,98633.0,82.1836,82.4925,82.1836,82.4925,98633.0
2020-04-20 15:30:00,88.12,88.25,88.03,88.13,151117.0,82.4831,82.6048,82.3989,82.4925,151117.0
2020-04-20 15:40:00,88.14,88.29,88.03,88.22,131699.0,82.5018,82.6422,82.3989,82.5767,131699.0
2020-04-20 15:50:00,88.21,88.29,87.84,87.9,397148.0,82.5674,82.6422,82.221,82.2772,397148.0
2020-04-21 09:30:00,85.99,86.55,85.75,85.96,318236.0,80.4894,81.0135,80.2647,80.4613,318236.0
2020-04-21 09:40:00,85.95,86.35,85.81,86.18,115352.0,80.4519,80.8263,80.3209,80.6672,115352.0
2020-04-21 09:50:00,86.17,86.9,86.03,86.67,129109.0,80.6579,81.3412,80.5268,81.1259,129109.0
2020-04-21 10:00:00,86.68,86.69,86.23,86.26,90201.0,81.1352,81.1446,80.714,80.7421,90201.0
2020-04-21 10:10:00,86.25,86.64,86.19,86.59,129415.0,80.7327,81.0978,80.6766,81.051,129415.0
2020-04-21 10:20:00,86.62,86.77,86.47,86.62,75124.0,81.0791,81.2195,80.9387,81.0791,75124.0
2020-04-21 10:30:00,86.65,86.72,86.27,86.28,70671.0,81.1071,81.1727,80.7515,80.7608,70671.0
2020-04-21 10:40:00,86.26,86.38,85.76,85.78,91669.0,80.7421,80.8544,80.2741,80.2928,91669.0
2020-04-21 10:50:00,85.8,85.98,85.65,85.84,122701.0,80.3115,80.48,80.1711,80.349,122701.0
2020-04-21 11:00:00,85.81,85.88,85.51,85.65,130956.0,80.3209,80.3864,80.0401,80.1711,130956.0
2020-04-21 11:10:00,85.63,85.69,85.3,85.69,124874.0,80.1524,80.2086,79.8435,80.2086,124874.0
2020-04-21 11:20:00,85.7,85.83,85.31,85.42,101194.0,80.2179,80.3396,79.8529,79.9558,101194.0
2020-04-21 11:30:00,85.4,85.66,85.24,85.43,89799.0,79.9371,80.1805,79.7873,79.9652,89799.0
2020-04-21 11:40:00,85.45,85.56,85.23,85.5,96891.0,79.9839,80.0869,79.778,80.0307,96891.0
2020-04-21 11:50:00,85.51,85.65,85.34,85.62,56288.0,80.0401,80.1711,79.8809,80.143,56288.0
2020-04-21 12:00:00,85.64,85.74,85.5,85.65,74297.0,80.1618,80.2554,80.0307,80.1711,74297.0
2020-04-21 12:10:00,85.67,85.88,85.48,85.55,56352.0,80.1898,80.3864,80.012,80.0775,56352.0
2020-04-21 12:20:00,85.55,85.62,85.31,85.39,53790.0,80.0775,80.143,79.8529,79.9277,53790.0
2020-04-21 12:30:00,85.4,85.42,85.23,85.27,103755.0,79.9371,79.9558,79.778,79.8154,103755.0
2020-04-21 12:40:00,85.28,85.47,85.14,85.25,78045.0,79.8248,80.0026,79.6937,79.7967,78045.0
2020-04-21 12:50:00,85.26,85.68,85.26,85.62,62941.0,79.8061,80.1992,79.8061,80.143,62941.0
2020-04-21 13:00:00,85.63,85.88,85.58,85.8,51660.0,80.1524,80.3864,80.1056,80.3115,51660.0
2020-04-21 13:10:00,85.76,86.02,85.67,85.98,122707.0,80.2741,80.5174,80.1898,80.48,122707.0
2020-04-21 13:20:00,85.98,86.29,85.98,86.29,59328.0,80.48,80.7702,80.48,80.7702,59328.0
2020-04-21 13:30:00,86.28,86.36,86.1,86.36,66109.0,80.7608,80.8357,80.5923,80.8357,66109.0
2020-04-21 13:40:00,86.33,86.37,85.94,85.98,60045.0,80.8076,80.8451,80.4426,80.48,60045.0
2020-04-21 13:50:00,85.99,86.15,85.9,85.96,41966.0,80.4894,80.6391,80.4051,80.4613,41966.0
2020-04-21 14:00:00,85.96,86.13,85.8,86.06,54095.0,80.4613,80.6204,80.3115,80.5549,54095.0
2020-04-21 14:10:00,86.04,86.14,85.73,85.84,47974.0,80.5362,80.6298,80.246,80.349,47974.0
2020-04-21 14:20:00,85.84,86.26,85.74,86.0,71682.0,80.349,80.7421,80.2554,80.4987,71682.0
2020-04-21 14:30:00,86.01,86.09,85.7,85.77,37121.0,80.5081,80.583,80.2179,80.2834,37121.0
2020-04-21 14:40:00,85.77,85.77,85.49,85.53,61613.0,80.2834,80.2834,80.0214,80.0588,61613.0
2020-04-21 14:50:00,85.53,85.71,85.51,85.57,40964.0,80.0588,80.2273,80.0401,80.0962,40964.0
2020-04-21 15:00:00,85.59,85.77,85.28,85.29,59367.0,80.115,80.2834,79.8248,79.8341,59367.0
2020-04-21 15:10:00,85.29,85.84,85.29,85.79,61786.0,79.8341,80.349,79.8341,80.3022,61786.0
2020-04-21 15:20:00,85.78,85.89,85.63,85.67,65518.0,80.2928,80.3958,80.1524,80.1898,65518.0
2020-04-21 15:30:00,85.66,86.05,85.45,85.8,125450.0,80.1805,80.5455,79.9839,80.3115,125450.0
2020-04-21 15:40:00,85.81,85.86,85.41,85.43,153974.0,80.3209,80.3677,79.9465,79.9652,153974.0
2020-04-21 15:50:00,85.35,85.46,85.09,85.2,428590.0,79.8903,79.9933,79.6469,79.7499,428590.0
2020-04-22 09:30:00,86.98,87.33,86.42,87.11,271229.0,81.416,81.7436,80.8919,81.5377,271229.0
2020-04-22 09:40:00,87.1,87.19,86.82,86.88,95988.0,81.5284,81.6126,81.2663,81.3224,95988.0
2020-04-22 09:50:00,86.89,87.52,86.88,87.48,176179.0,81.3318,81.9215,81.3224,81.8841,176179.0
2020-04-22 10:00:00,87.49,87.73,87.23,87.27,186184.0,81.8934,82.1181,81.65,81.6875,186184.0
2020-04-22 10:10:00,87.25,87.56,87.17,87.41,75456.0,81.6688,81.9589,81.5939,81.8185,75456.0
2020-04-22 10:20:00,87.41,87.88,87.35,87.71,108895.0,81.8185,82.2585,81.7624,82.0993,108895.0
2020-04-22 10:30:00,87.77,87.97,87.72,87.91,74341.0,82.1555,82.3427,82.1087,82.2865,74341.0
2020-04-22 10:40:00,87.91,88.0,87.8,87.97,164497.0,82.2865,82.3708,82.1836,82.3427,164497.0
2020-04-22 10:50:00,87.97,88.0,87.6,87.68,97796.0,82.3427,82.3708,81.9964,82.0713,97796.0
2020-04-22 11:00:00,87.68,87.86,87.55,87.83,99682.0,82.0713,82.2397,81.9496,82.2117,99682.0
2020-04-22 11:10:00,87.84,88.29,87.72,88.17,155201.0,82.221,82.6422,82.1087,82.5299,155201.0
2020-04-22 11:20:00,88.17,88.56,88.13,88.3,160351.0,82.5299,82.895,82.4925,82.6516,160351.0
2020-04-22 11:30:00,88.3,88.39,88.09,88.1,114230.0,82.6516,82.7358,82.455,82.4644,114230.0
2020-04-22 11:40:00,88.11,88.34,87.99,88.17,46685.0,82.4738,82.689,82.3614,82.5299,46685.0
2020-04-22 11:50:00,88.17,88.5,88.16,88.42,77752.0,82.5299,82.8388,82.5206,82.7639,77752.0
2020-04-22 12:00:00,88.42,88.7,88.41,88.59,114738.0,82.7639,83.026,82.7546,82.923,114738.0
2020-04-22 12:10:00,88.61,88.87,88.6,88.78,119110.0,82.9418,83.1851,82.9324,83.1009,119110.0
2020-04-22 12:20:00,88.78,88.9,88.7,88.8,87110.0,83.1009,83.2132,83.026,83.1196,87110.0
2020-04-22 12:30:00,88.79,88.82,88.64,88.73,73765.0,83.1103,83.1383,82.9699,83.0541,73765.0
2020-04-22 12:40:00,88.75,88.97,88.71,88.75,123288.0,83.0728,83.2787,83.0354,83.0728,123288.0
2020-04-22 12:50:00,88.78,88.78,88.6,88.69,65985.0,83.1009,83.1009,82.9324,83.0167,65985.0
2020-04-22 13:00:00,88.71,88.71,88.38,88.46,67451.0,83.0354,83.0354,82.7265,82.8014,67451.0
2020-04-22 13:10:00,88.45,88.7,88.45,88.64,36372.0,82.792,83.026,82.792,82.9699,36372.0
2020-04-22 13:20:00,88.65,88.77,88.64,88.73,41140.0,82.9792,83.0915,82.9699,83.0541,41140.0
2020-04-22 13:30:00,88.74,88.76,88.48,88.49,71140.0,83.0635,83.0822,82.8201,82.8294,71140.0
2020-04-22 13:40:00,88.48,88.63,88.43,88.62,37292.0,82.8201,82.9605,82.7733,82.9511,37292.0
2020-04-22 13:50:00,88.63,88.88,88.58,88.87,61907.0,82.9605,83.1945,82.9137,83.1851,61907.0
2020-04-22 14:00:00,88.9,88.91,88.67,88.78,70161.0,83.2132,83.2226,82.9979,83.1009,70161.0
2020-04-22 14:10:00,88.78,88.78,88.57,88.73,80218.0,83.1009,83.1009,82.9043,83.0541,80218.0
2020-04-22 14:20:00,88.72,89.03,88.71,88.93,85919.0,83.0447,83.3349,83.0354,83.2413,85919.0
2020-04-22 14:30:00,88.93,89.11,88.92,89.09,80142.0,83.2413,83.4098,83.2319,83.3911,80142.0
2020-04-22 14:40:00,89.09,89.14,89.0,89.1,88102.0,83.3911,83.4379,83.3068,83.4004,88102.0
2020-04-22 14:50:00,89.08,89.14,88.96,89.05,72758.0,83.3817,83.4379,83.2694,83.3536,72758.0
2020-04-22 15:00:00,89.05,89.09,88.87,88.93,87618.0,83.3536,83.3911,83.1851,83.2413,87618.0
2020-04-22 15:10:00,88.94,89.0,88.85,88.97,61168.0,83.2507,83.3068,83.1664,83.2787,61168.0
2020-04-22 15:20:00,88.98,89.08,88.88,88.88,101924.0,83.2881,83.3817,83.1945,83.1945,101924.0
2020-04-22 15:30:00,88.89,89.2,88.89,89.17,152029.0,83.2039,83.494,83.2039,83.4659,152029.0
2020-04-22 15:40:00,89.18,89.31,89.07,89.23,168399.0,83.4753,83.597,83.3723,83.5221,168399.0
2020-04-22 15:50:00,89.32,89.43,88.72,88.77,520187.0,83.6064,83.7093,83.0447,83.0915,520187.0
2020-04-23 09:30:00,88.94,89.06,88.41,88.94,250596.0,83.2507,83.363,82.7546,83.2507,250596.0
2020-04-23 09:40:00,88.98,89.05,88.63,88.83,71930.0,83.2881,83.3536,82.9605,83.1477,71930.0
2020-04-23 09:50:00,88.8,88.8,88.18,88.37,96244.0,83.1196,83.1196,82.5393,82.7171,96244.0
2020-04-23 10:00:00,88.35,88.49,87.88,88.44,110064.0,82.6984,82.8294,82.2585,82.7826,110064.0
2020-04-23 10:10:00,88.44,88.67,88.15,88.66,99672.0,82.7826,82.9979,82.5112,82.9886,99672.0
2020-04-23 10:20:00,88.67,89.05,88.67,89.0,85948.0,82.9979,83.3536,82.9979,83.3068,85948.0
2020-04-23 10:30:00,89.02,89.34,88.98,89.26,97628.0,83.3255,83.6251,83.2881,83.5502,97628.0
2020-04-23 10:40:00,89.27,89.53,89.24,89.39,88883.0,83.5596,83.8029,83.5315,83.6719,88883.0
2020-04-23 10:50:00,89.42,89.51,89.26,89.26,122614.0,83.7,83.7842,83.5502,83.5502,122614.0
2020-04-23 11:00:00,89.26,89.28,88.92,89.05,91326.0,83.5502,83.5689,83.2319,83.3536,91326.0
2020-04-23 11:10:00,89.05,89.19,88.88,88.98,60790.0,83.3536,83.4847,83.1945,83.2881,60790.0
2020-04-23 11:20:00,88.98,89.27,88.95,89.26,63661.0,83.2881,83.5596,83.26,83.5502,63661.0
2020-04-23 11:30:00,89.27,89.28,88.89,88.97,57729.0,83.5596,83.5689,83.2039,83.2787,57729.0
2020-04-23 11:40:00,88.96,89.16,88.93,89.11,96663.0,83.2694,83.4566,83.2413,83.4098,96663.0
2020-04-23 11:50:00,89.11,89.25,89.1,89.16,51762.0,83.4098,83.5408,83.4004,83.4566,51762.0
2020-04-23 12:00:00,89.17,89.32,89.12,89.31,50814.0,83.4659,83.6064,83.4191,83.597,50814.0
2020-04-23 12:10:00,89.3,89.3,89.09,89.14,44466.0,83.5876,83.5876,83.3911,83.4379,44466.0
2020-04-23 12:20:00,89.14,89.32,89.05,89.31,47529.0,83.4379,83.6064,83.3536,83.597,47529.0
2020-04-23 12:30:00,89.32,89.32,89.07,89.17,41216.0,83.6064,83.6064,83.3723,83.4659,41216.0
2020-04-23 12:40:00,89.17,89.17,87.82,88.36,178791.0,83.4659,83.4659,82.2023,82.7078,178791.0
2020-04-23 12:50:00,88.31,88.37,87.73,88.27,135630.0,82.661,82.7171,82.1181,82.6235,135630.0
2020-04-23 13:00:00,88.3,88.55,88.16,88.24,68018.0,82.6516,82.8856,82.5206,82.5954,68018.0
2020-04-23 13:10:00,88.25,88.36,88.02,88.02,77350.0,82.6048,82.7078,82.3895,82.3895,77350.0
2020-04-23 13:20:00,88.0,88.03,87.45,87.75,80082.0,82.3708,82.3989,81.856,82.1368,80082.0
2020-04-23 13:30:00,87.73,87.92,87.63,87.67,76939.0,82.1181,82.2959,82.0245,82.0619,76939.0
2020-04-23 13:40:00,87.67,87.72,87.34,87.42,84730.0,82.0619,82.1087,81.753,81.8279,84730.0
2020-04-23 13:50:00,87.44,87.63,87.27,87.57,56585.0,81.8466,82.0245,81.6875,81.9683,56585.0
2020-04-23 14:00:00,87.55,87.71,87.41,87.43,68408.0,81.9496,82.0993,81.8185,81.8373,68408.0
2020-04-23 14:10:00,87.44,87.68,87.26,87.64,86225.0,81.8466,82.0713,81.6781,82.0338,86225.0
2020-04-23 14:20:00,87.64,87.95,87.61,87.81,66043.0,82.0338,82.324,82.0057,82.1929,66043.0
2020-04-23 14:30:00,87.83,87.97,87.7,87.77,59086.0,82.2117,82.3427,82.09,82.1555,59086.0
2020-04-23 14:40:00,87.77,87.94,87.68,87.72,82022.0,82.1555,82.3146,82.0713,82.1087,82022.0
2020-04-23 14:50:00,87.7,88.16,87.7,88.06,100180.0,82.09,82.5206,82.09,82.427,100180.0
2020-04-23 15:00:00,88.05,88.12,87.94,87.94,78097.0,82.4176,82.4831,82.3146,82.3146,78097.0
2020-04-23 15:10:00,87.95,87.96,87.48,87.5,112419.0,82.324,82.3333,81.8841,81.9028,112419.0
2020-04-23 15:20:00,87.5,87.71,87.39,87.71,94298.0,81.9028,82.0993,81.7998,82.0993,94298.0
2020-04-23 15:30:00,87.71,87.94,87.48,87.78,150376.0,82.0993,82.3146,81.8841,82.1649,150376.0
2020-04-23 15:40:00,87.8,87.98,87.64,87.94,180908.0,82.1836,82.3521,82.0338,82.3146,180908.0
2020-04-23 15:50:00,87.95,87.96,87.34,87.34,403728.0,82.324,82.3333,81.753,81.753,403728.0
2020-04-24 09:30:00,88.89,89.0,88.08,88.36,144786.0,83.2039,83.3068,82.4457,82.7078,144786.0
2020-04-24 09:40:00,88.33,88.35,87.87,87.88,73434.0,82.6797,82.6984,82.2491,82.2585,73434.0
2020-04-24 09:50:00,87.89,88.26,87.86,87.91,63558.0,82.2678,82.6142,82.2397,82.2865,63558.0
2020-04-24 10:00:00,87.91,88.16,87.64,87.67,72376.0,82.2865,82.5206,82.0338,82.0619,72376.0
2020-04-24 10:10:00,87.68,88.3,87.68,88.3,92704.0,82.0713,82.6516,82.0713,82.6516,92704.0
2020-04-24 10:20:00,88.31,88.5,88.21,88.4,55721.0,82.661,82.8388,82.5674,82.7452,55721.0
2020-04-24 10:30:00,88.38,88.55,88.27,88.47,74855.0,82.7265,82.8856,82.6235,82.8107,74855.0
2020-04-24 10:40:00,88.48,88.74,88.48,88.64,52546.0,82.8201,83.0635,82.8201,82.9699,52546.0
2020-04-24 10:50:00,88.66,88.74,88.18,88.2,44837.0,82.9886,83.0635,82.5393,82.558,44837.0
2020-04-24 11:00:00,88.2,88.21,87.88,87.95,69866.0,82.558,82.5674,82.2585,82.324,69866.0
2020-04-24 11:10:00,87.96,88.03,87.75,87.99,54754.0,82.3333,82.3989,82.1368,82.3614,54754.0
2020-04-24 11:20:00,88.0,88.16,87.91,88.02,78702.0,82.3708,82.5206,82.2865,82.3895,78702.0
2020-04-24 11:30:00,88.09,88.27,87.89,88.24,33544.0,82.455,82.6235,82.2678,82.5954,33544.0
2020-04-24 11:40:00,88.23,88.41,88.21,88.41,28129.0,82.5861,82.7546,82.5674,82.7546,28129.0
2020-04-24 11:50:00,88.39,88.49,88.25,88.38,46902.0,82.7358,82.8294,82.6048,82.7265,46902.0
2020-04-24 12:00:00,88.38,88.5,88.29,88.42,46757.0,82.7265,82.8388,82.6422,82.7639,46757.0
2020-04-24 12:10:00,88.41,88.46,88.29,88.33,33379.0,82.7546,82.8014,82.6422,82.6797,33379.0
2020-04-24 12:20:00,88.33,88.39,88.09,88.39,34565.0,82.6797,82.7358,82.455,82.7358,34565.0
2020-04-24 12:30:00,88.39,88.46,88.31,88.44,34453.0,82.7358,82.8014,82.661,82.7826,34453.0
2020-04-24 12:40:00,88.42,88.47,88.31,88.31,33480.0,82.7639,82.8107,82.661,82.661,33480.0
2020-04-24 12:50:00,88.32,88.32,88.13,88.22,19872.0,82.6703,82.6703,82.4925,82.5767,19872.0
2020-04-24 13:00:00,88.22,88.22,88.13,88.17,25603.0,82.5767,82.5767,82.4925,82.5299,25603.0
2020-04-24 13:10:00,88.18,88.19,88.08,88.14,22311.0,82.5393,82.5486,82.4457,82.5018,22311.0
2020-04-24 13:20:00,88.13,88.23,88.0,88.17,38030.0,82.4925,82.5861,82.3708,82.5299,38030.0
2020-04-24 13:30:00,88.18,88.27,88.08,88.26,20329.0,82.5393,82.6235,82.4457,82.6142,20329.0
2020-04-24 13:40:00,88.26,88.37,88.24,88.29,33965.0,82.6142,82.7171,82.5954,82.6422,33965.0
2020-04-24 13:50:00,88.3,88.76,88.29,88.76,54557.0,82.6516,83.0822,82.6422,83.0822,54557.0
2020-04-24 14:00:00,88.77,88.99,88.65,88.93,62859.0,83.0915,83.2975,82.9792,83.2413,62859.0
2020-04-24 14:10:00,88.91,88.94,88.75,88.85,57275.0,83.2226,83.2507,83.0728,83.1664,57275.0
2020-04-24 14:20:00,88.85,88.91,88.79,88.83,41746.0,83.1664,83.2226,83.1103,83.1477,41746.0
2020-04-24 14:30:00,88.81,89.06,88.81,89.05,60799.0,83.129,83.363,83.129,83.3536,60799.0
2020-04-24 14:40:00,89.08,89.09,88.95,89.04,43734.0,83.3817,83.3911,83.26,83.3443,43734.0
2020-04-24 14:50:00,89.04,89.12,88.82,88.99,49347.0,83.3443,83.4191,83.1383,83.2975,49347.0
2020-04-24 15:00:00,88.95,89.02,88.77,89.02,41859.0,83.26,83.3255,83.0915,83.3255,41859.0
2020-04-24 15:10:00,89.0,89.06,88.7,88.86,96963.0,83.3068,83.363,83.026,83.1758,96963.0
2020-04-24 15:20:00,88.87,88.9,88.67,88.76,101604.0,83.1851,83.2132,82.9979,83.0822,101604.0
2020-04-24 15:30:00,88.76,88.79,88.57,88.63,114969.0,83.0822,83.1103,82.9043,82.9605,114969.0
2020-04-24 15:40:00,88.63,88.85,88.63,88.7,130562.0,82.9605,83.1664,82.9605,83.026,130562.0
2020-04-24 15:50:00,88.7,88.85,88.2,88.39,387982.0,83.026,83.1664,82.558,82.7358,387982.0
2020-04-27 09:30:00,88.38,89.19,88.23,88.26,302398.0,82.7265,83.4847,82.5861,82.6142,302398.0
2020-04-27 09:40:00,88.25,88.32,87.52,87.57,216444.0,82.6048,82.6703,81.9215,81.9683,216444.0
2020-04-27 09:50:00,87.58,87.93,87.31,87.86,292915.0,81.9777,82.3053,81.7249,82.2397,292915.0
2020-04-27 10:00:00,87.85,87.92,87.45,87.67,212008.0,82.2304,82.2959,81.856,82.0619,212008.0
2020-04-27 10:10:00,87.67,88.05,87.59,87.88,163372.0,82.0619,82.4176,81.987,82.2585,163372.0
2020-04-27 10:20:00,87.89,88.02,87.65,87.72,124052.0,82.2678,82.3895,82.0432,82.1087,124052.0
2020-04-27 10:30:00,87.73,87.83,87.56,87.73,135218.0,82.1181,82.2117,81.9589,82.1181,135218.0
2020-04-27 10:40:00,87.74,87.94,87.71,87.84,188072.0,82.1274,82.3146,82.0993,82.221,188072.0
2020-04-27 10:50:00,87.85,88.35,87.78,88.2,374741.0,82.2304,82.6984,82.1649,82.558,374741.0
2020-04-27 11:00:00,88.19,88.49,88.19,88.38,85386.0,82.5486,82.8294,82.5486,82.7265,85386.0
2020-04-27 11:10:00,88.4,88.84,88.33,88.84,104719.0,82.7452,83.1571,82.6797,83.1571,104719.0
2020-04-27 11:20:00,88.84,89.15,88.81,89.14,185041.0,83.1571,83.4472,83.129,83.4379,185041.0
2020-04-27 11:30:00,89.12,89.19,88.97,89.09,92902.0,83.4191,83.4847,83.2787,83.3911,92902.0
2020-04-27 11:40:00,89.1,89.12,88.93,89.04,90934.0,83.4004,83.4191,83.2413,83.3443,90934.0
2020-04-27 11:50:00,89.04,89.16,88.95,89.05,63722.0,83.3443,83.4566,83.26,83.3536,63722.0
2020-04-27 12:00:00,89.05,89.1,88.91,89.05,72813.0,83.3536,83.4004,83.2226,83.3536,72813.0
2020-04-27 12:10:00,89.04,89.22,88.98,89.22,91040.0,83.3443,83.5127,83.2881,83.5127,91040.0
2020-04-27 12:20:00,89.2,89.28,89.02,89.1,67777.0,83.494,83.5689,83.3255,83.4004,67777.0
2020-04-27 12:30:00,89.11,89.39,89.05,89.3,58087.0,83.4098,83.6719,83.3536,83.5876,58087.0
2020-04-27 12:40:00,89.31,89.32,89.09,89.18,92941.0,83.597,83.6064,83.3911,83.4753,92941.0
2020-04-27 12:50:00,89.18,89.41,89.18,89.29,60977.0,83.4753,83.6906,83.4753,83.5783,60977.0
2020-04-27 13:00:00,89.31,89.35,89.19,89.31,64483.0,83.597,83.6344,83.4847,83.597,64483.0
2020-04-27 13:10:00,89.31,89.45,89.26,89.36,62091.0,83.597,83.728,83.5502,83.6438,62091.0
2020-04-27 13:20:00,89.37,89.62,89.35,89.55,102158.0,83.6532,83.8872,83.6344,83.8216,102158.0
2020-04-27 13:30:00,89.56,89.62,89.44,89.45,75416.0,83.831,83.8872,83.7187,83.728,75416.0
2020-04-27 13:40:00,89.45,89.56,89.37,89.38,41445.0,83.728,83.831,83.6532,83.6625,41445.0
2020-04-27 13:50:00,89.38,89.56,89.34,89.55,69869.0,83.6625,83.831,83.6251,83.8216,69869.0
2020-04-27 14:00:00,89.56,89.63,89.46,89.55,50319.0,83.831,83.8965,83.7374,83.8216,50319.0
2020-04-27 14:10:00,89.54,89.62,89.42,89.52,47969.0,83.8123,83.8872,83.7,83.7936,47969.0
2020-04-27 14:20:00,89.51,89.63,89.48,89.53,80394.0,83.7842,83.8965,83.7561,83.8029,80394.0
2020-04-27 14:30:00,89.53,89.64,89.52,89.62,58617.0,83.8029,83.9059,83.7936,83.8872,58617.0
2020-04-27 14:40:00,89.61,89.78,89.61,89.75,70662.0,83.8778,84.0369,83.8778,84.0088,70662.0
2020-04-27 14:50:00,89.74,89.75,89.56,89.62,54691.0,83.9995,84.0088,83.831,83.8872,54691.0
2020-04-27 15:00:00,89.63,89.74,89.61,89.71,84949.0,83.8965,83.9995,83.8778,83.9714,84949.0
2020-04-27 15:10:00,89.7,89.77,89.48,89.57,180918.0,83.962,84.0276,83.7561,83.8404,180918.0
2020-04-27 15:20:00,89.57,89.62,89.45,89.53,208774.0,83.8404,83.8872,83.728,83.8029,208774.0
2020-04-27 15:30:00,89.53,89.72,89.46,89.67,148390.0,83.8029,83.9808,83.7374,83.934,148390.0
2020-04-27 15:40:00,89.67,89.87,89.64,89.68,191099.0,83.934,84.1212,83.9059,83.9433,191099.0
2020-04-27 15:50:00,89.69,89.74,89.29,89.33,447348.0,83.9527,83.9995,83.5783,83.6157,447348.0
2020-04-28 09:30:00,90.55,90.71,89.95,90.36,446947.0,84.7577,84.9074,84.1961,84.5798,446947.0
2020-04-28 09:40:00,90.37,90.65,90.29,90.58,169366.0,84.5892,84.8513,84.5143,84.7858,169366.0
2020-04-28 09:50:00,90.59,90.64,89.65,89.66,145757.0,84.7951,84.8419,83.9152,83.9246,145757.0
2020-04-28 10:00:00,89.67,89.85,89.52,89.83,85143.0,83.934,84.1024,83.7936,84.0837,85143.0
2020-04-28 10:10:00,89.82,90.12,89.82,89.92,114210.0,84.0744,84.3552,84.0744,84.168,114210.0
2020-04-28 10:20:00,89.93,89.99,89.75,89.9,86581.0,84.1773,84.2335,84.0088,84.1493,86581.0
2020-04-28 10:30:00,89.9,89.96,89.6,89.89,64846.0,84.1493,84.2054,83.8684,84.1399,64846.0
2020-04-28 10:40:00,89.88,89.88,89.53,89.77,69590.0,84.1305,84.1305,83.8029,84.0276,69590.0
2020-04-28 10:50:00,89.77,89.77,89.12,89.22,88380.0,84.0276,84.0276,83.4191,83.5127,88380.0
2020-04-28 11:00:00,89.24,89.49,89.02,89.41,69350.0,83.5315,83.7655,83.3255,83.6906,69350.0
2020-04-28 11:10:00,89.44,89.57,89.25,89.38,49056.0,83.7187,83.8404,83.5408,83.6625,49056.0
2020-04-28 11:20:00,89.45,89.55,89.3,89.49,59701.0,83.728,83.8216,83.5876,83.7655,59701.0
2020-04-28 11:30:00,89.51,89.68,89.42,89.48,67557.0,83.7842,83.9433,83.7,83.7561,67557.0
2020-04-28 11:40:00,89.48,89.48,89.27,89.35,78359.0,83.7561,83.7561,83.5596,83.6344,78359.0
2020-04-28 11:50:00,89.36,89.41,89.14,89.19,50591.0,83.6438,83.6906,83.4379,83.4847,50591.0
2020-04-28 12:00:00,89.19,89.3,89.07,89.22,94772.0,83.4847,83.5876,83.3723,83.5127,94772.0
2020-04-28 12:10:00,89.25,89.5,89.06,89.14,63462.0,83.5408,83.7748,83.363,83.4379,63462.0
2020-04-28 12:20:00,89.13,89.28,89.09,89.09,57313.0,83.4285,83.5689,83.3911,83.3911,57313.0
2020-04-28 12:30:00,89.08,89.39,89.04,89.33,66376.0,83.3817,83.6719,83.3443,83.6157,66376.0
2020-04-28 12:40:00,89.31,89.48,89.29,89.47,32279.0,83.597,83.7561,83.5783,83.7468,32279.0
2020-04-28 12:50:00,89.47,89.66,89.36,89.63,43720.0,83.7468,83.9246,83.6438,83.8965,43720.0
2020-04-28 13:00:00,89.61,89.77,89.61,89.73,101572.0,83.8778,84.0276,83.8778,83.9901,101572.0
2020-04-28 13:10:00,89.73,89.81,89.53,89.59,46493.0,83.9901,84.065,83.8029,83.8591,46493.0
2020-04-28 13:20:00,89.6,89.78,89.57,89.64,84900.0,83.8684,84.0369,83.8404,83.9059,84900.0
2020-04-28 13:30:00,89.6,89.78,89.54,89.55,36162.0,83.8684,84.0369,83.8123,83.8216,36162.0
2020-04-28 13:40:00,89.53,89.78,89.53,89.65,46985.0,83.8029,84.0369,83.8029,83.9152,46985.0
2020-04-28 13:50:00,89.67,89.76,89.34,89.39,80021.0,83.934,84.0182,83.6251,83.6719,80021.0
2020-04-28 14:00:00,89.39,89.59,89.39,89.49,42032.0,83.6719,83.8591,83.6719,83.7655,42032.0
2020-04-28 14:10:00,89.49,89.57,89.46,89.56,45523.0,83.7655,83.8404,83.7374,83.831,45523.0
2020-04-28 14:20:00,89.56,89.62,89.48,89.59,43089.0,83.831,83.8872,83.7561,83.8591,43089.0
2020-04-28 14:30:00,89.59,89.67,89.43,89.46,63350.0,83.8591,83.934,83.7093,83.7374,63350.0
2020-04-28 14:40:00,89.46,89.53,89.28,89.42,45517.0,83.7374,83.8029,83.5689,83.7,45517.0
2020-04-28 14:50:00,89.41,89.48,89.17,89.26,30437.0,83.6906,83.7561,83.4659,83.5502,30437.0
2020-04-28 15:00:00,89.27,89.45,89.23,89.4,32273.0,83.5596,83.728,83.5221,83.6812,32273.0
2020-04-28 15:10:00,89.39,89.56,89.35,89.53,32917.0,83.6719,83.831,83.6344,83.8029,32917.0
2020-04-28 15:20:00,89.53,89.7,89.24,89.44,59628.0,83.8029,83.962,83.5315,83.7187,59628.0
2020-04-28 15:30:00,89.43,89.51,89.18,89.31,86609.0,83.7093,83.7842,83.4753,83.597,86609.0
2020-04-28 15:40:00,89.31,89.38,88.95,88.95,95484.0,83.597,83.6625,83.26,83.26,95484.0
2020-04-28 15:50:00,88.94,89.02,88.63,88.81,276917.0,83.2507,83.3255,82.9605,83.129,276917.0
2020-04-29 09:30:00,90.0,90.23,89.4,90.19,287851.0,84.2429,84.4581,83.6812,84.4207,287851.0
2020-04-29 09:40:00,90.15,90.45,90.03,90.4,129888.0,84.3833,84.6641,84.2709,84.6173,129888.0
2020-04-29 09:50:00,90.41,90.91,90.39,90.78,178620.0,84.6266,85.0946,84.6079,84.973,178620.0
2020-04-29 10:00:00,90.77,90.84,90.38,90.47,87317.0,84.9636,85.0291,84.5985,84.6828,87317.0
2020-04-29 10:10:00,90.48,90.88,90.4,90.86,91082.0,84.6921,85.0666,84.6173,85.0478,91082.0
2020-04-29 10:20:00,90.84,90.86,90.68,90.74,91959.0,85.0291,85.0478,84.8794,84.9355,91959.0
2020-04-29 10:30:00,90.78,91.05,90.76,90.93,138272.0,84.973,85.2257,84.9542,85.1134,138272.0
2020-04-29 10:40:00,90.96,91.26,90.93,91.26,68129.0,85.1414,85.4223,85.1134,85.4223,68129.0
2020-04-29 10:50:00,91.27,91.39,91.04,91.11,105884.0,85.4316,85.5439,85.2163,85.2818,105884.0
2020-04-29 11:00:00,91.11,91.12,90.69,90.75,140209.0,85.2818,85.2912,84.8887,84.9449,140209.0
2020-04-29 11:10:00,90.73,90.92,90.56,90.6,108308.0,84.9262,85.104,84.767,84.8045,108308.0
2020-04-29 11:20:00,90.6,90.68,90.33,90.34,133801.0,84.8045,84.8794,84.5517,84.5611,133801.0
2020-04-29 11:30:00,90.36,90.45,90.26,90.31,88829.0,84.5798,84.6641,84.4862,84.533,88829.0
2020-04-29 11:40:00,90.31,90.34,90.06,90.28,128513.0,84.533,84.5611,84.299,84.5049,128513.0
2020-04-29 11:50:00,90.27,90.41,90.13,90.15,184246.0,84.4956,84.6266,84.3645,84.3833,184246.0
2020-04-29 12:00:00,90.17,90.24,89.79,89.9,135773.0,84.402,84.4675,84.0463,84.1493,135773.0
2020-04-29 12:10:00,89.92,90.17,89.86,90.05,121138.0,84.168,84.402,84.1118,84.2897,121138.0
2020-04-29 12:20:00,90.04,90.21,90.04,90.13,75207.0,84.2803,84.4394,84.2803,84.3645,75207.0
2020-04-29 12:30:00,90.11,90.29,90.05,90.21,97342.0,84.3458,84.5143,84.2897,84.4394,97342.0
2020-04-29 12:40:00,90.21,90.21,89.96,90.01,106907.0,84.4394,84.4394,84.2054,84.2522,106907.0
2020-04-29 12:50:00,89.99,90.18,89.93,90.02,75333.0,84.2335,84.4113,84.1773,84.2616,75333.0
2020-04-29 13:00:00,90.04,90.12,89.86,89.91,109597.0,84.2803,84.3552,84.1118,84.1586,109597.0
2020-04-29 13:10:00,89.9,89.91,89.72,89.73,66013.0,84.1493,84.1586,83.9808,83.9901,66013.0
2020-04-29 13:20:00,89.73,89.73,89.6,89.62,85105.0,83.9901,83.9901,83.8684,83.8872,85105.0
2020-04-29 13:30:00,89.6,89.62,89.29,89.29,103829.0,83.8684,83.8872,83.5783,83.5783,103829.0
2020-04-29 13:40:00,89.3,89.39,89.03,89.06,110355.0,83.5876,83.6719,83.3349,83.363,110355.0
2020-04-29 13:50:00,89.06,89.06,88.65,88.72,207517.0,83.363,83.363,82.9792,83.0447,207517.0
2020-04-29 14:00:00,88.71,88.73,87.98,88.05,456707.0,83.0354,83.0541,82.3521,82.4176,456707.0
2020-04-29 14:10:00,88.09,88.6,87.83,88.51,321430.0,82.455,82.9324,82.2117,82.8482,321430.0
2020-04-29 14:20:00,88.52,88.87,88.52,88.73,279971.0,82.8575,83.1851,82.8575,83.0541,279971.0
2020-04-29 14:30:00,88.73,88.96,88.59,88.84,176266.0,83.0541,83.2694,82.923,83.1571,176266.0
2020-04-29 14:40:00,88.84,88.99,88.59,88.62,101220.0,83.1571,83.2975,82.923,82.9511,101220.0
2020-04-29 14:50:00,88.62,88.81,88.44,88.69,94728.0,82.9511,83.129,82.7826,83.0167,94728.0
2020-04-29 15:00:00,88.68,88.76,88.61,88.66,143285.0,83.0073,83.0822,82.9418,82.9886,143285.0
2020-04-29 15:10:00,88.67,88.69,88.46,88.51,149978.0,82.9979,83.0167,82.8014,82.8482,149978.0
2020-04-29 15:20:00,88.51,88.66,88.42,88.49,260685.0,82.8482,82.9886,82.7639,82.8294,260685.0
2020-04-29 15:30:00,88.49,88.49,88.14,88.17,379236.0,82.8294,82.8294,82.5018,82.5299,379236.0
2020-04-29 15:40:00,88.17,88.5,88.16,88.5,378979.0,82.5299,82.8388,82.5206,82.8388,378979.0
2020-04-29 15:50:00,88.51,88.52,88.02,88.04,819281.0,82.8482,82.8575,82.3895,82.4082,819281.0
2020-04-30 09:30:00,87.0,87.38,86.54,86.6,502781.0,81.4348,81.7905,81.0042,81.0603,502781.0
2020-04-30 09:40:00,86.6,87.18,86.5,87.11,240041.0,81.0603,81.6032,80.9667,81.5377,240041.0
2020-04-30 09:50:00,87.11,87.4,87.05,87.16,162320.0,81.5377,81.8092,81.4816,81.5845,162320.0
2020-04-30 10:00:00,87.19,87.59,87.11,87.58,150328.0,81.6126,81.987,81.5377,81.9777,150328.0
2020-04-30 10:10:00,87.58,87.8,87.4,87.55,145802.0,81.9777,82.1836,81.8092,81.9496,145802.0
2020-04-30 10:20:00,87.56,87.82,87.05,87.82,232857.0,81.9589,82.2023,81.4816,82.2023,232857.0
2020-04-30 10:30:00,87.86,88.0,87.56,87.56,135566.0,82.2397,82.3708,81.9589,81.9589,135566.0
2020-04-30 10:40:00,87.57,87.64,87.19,87.3,108483.0,81.9683,82.0338,81.6126,81.7156,108483.0
2020-04-30 10:50:00,87.29,87.55,87.29,87.38,125830.0,81.7062,81.9496,81.7062,81.7905,125830.0
2020-04-30 11:00:00,87.39,87.75,87.39,87.7,83206.0,81.7998,82.1368,81.7998,82.09,83206.0
2020-04-30 11:10:00,87.71,87.73,87.31,87.38,77705.0,82.0993,82.1181,81.7249,81.7905,77705.0
2020-04-30 11:20:00,87.38,87.48,87.25,87.3,83561.0,81.7905,81.8841,81.6688,81.7156,83561.0
2020-04-30 11:30:00,87.28,87.53,87.23,87.36,102808.0,81.6968,81.9309,81.65,81.7717,102808.0
2020-04-30 11:40:00,87.35,87.5,87.1,87.1,109150.0,81.7624,81.9028,81.5284,81.5284,109150.0
2020-04-30 11:50:00,87.11,87.22,86.86,86.86,136884.0,81.5377,81.6407,81.3037,81.3037,136884.0
2020-04-30 12:00:00,86.88,86.89,86.51,86.86,222607.0,81.3224,81.3318,80.9761,81.3037,222607.0
2020-04-30 12:10:00,86.86,87.05,86.84,86.87,100805.0,81.3037,81.4816,81.285,81.3131,100805.0
2020-04-30 12:20:00,86.87,86.94,86.57,86.92,107058.0,81.3131,81.3786,81.0323,81.3599,107058.0
2020-04-30 12:30:00,86.92,87.1,86.73,87.0,114096.0,81.3599,81.5284,81.182,81.4348,114096.0
2020-04-30 12:40:00,87.0,87.03,86.82,86.95,78696.0,81.4348,81.4628,81.2663,81.388,78696.0
2020-04-30 12:50:00,86.95,87.09,86.9,87.06,99161.0,81.388,81.519,81.3412,81.4909,99161.0
2020-04-30 13:00:00,87.06,87.16,86.98,87.13,77087.0,81.4909,81.5845,81.416,81.5564,77087.0
2020-04-30 13:10:00,87.12,87.46,87.09,87.41,77243.0,81.5471,81.8653,81.519,81.8185,77243.0
2020-04-30 13:20:00,87.41,87.47,87.28,87.3,84722.0,81.8185,81.8747,81.6968,81.7156,84722.0
2020-04-30 13:30:00,87.3,87.32,87.01,87.01,82698.0,81.7156,81.7343,81.4441,81.4441,82698.0
2020-04-30 13:40:00,87.02,87.14,86.95,87.1,89816.0,81.4535,81.5658,81.388,81.5284,89816.0
2020-04-30 13:50:00,87.11,87.12,86.95,87.03,80986.0,81.5377,81.5471,81.388,81.4628,80986.0
2020-04-30 14:00:00,87.01,87.15,86.89,87.08,70590.0,81.4441,81.5752,81.3318,81.5096,70590.0
2020-04-30 14:10:00,87.09,87.29,87.07,87.12,64672.0,81.519,81.7062,81.5003,81.5471,64672.0
2020-04-30 14:20:00,87.12,87.21,87.05,87.12,71300.0,81.5471,81.6313,81.4816,81.5471,71300.0
2020-04-30 14:30:00,87.11,87.28,87.04,87.07,64899.0,81.5377,81.6968,81.4722,81.5003,64899.0
2020-04-30 14:40:00,87.07,87.14,86.95,87.09,70447.0,81.5003,81.5658,81.388,81.519,70447.0
2020-04-30 14:50:00,87.1,87.13,86.96,87.04,85546.0,81.5284,81.5564,81.3973,81.4722,85546.0
2020-04-30 15:00:00,87.03,87.32,87.03,87.24,91864.0,81.4628,81.7343,81.4628,81.6594,91864.0
2020-04-30 15:10:00,87.24,87.41,87.16,87.32,97982.0,81.6594,81.8185,81.5845,81.7343,97982.0
2020-04-30 15:20:00,87.33,87.49,87.27,87.33,107705.0,81.7436,81.8934,81.6875,81.7436,107705.0
2020-04-30 15:30:00,87.34,87.4,87.0,87.02,155312.0,81.753,81.8092,81.4348,81.4535,155312.0
2020-04-30 15:40:00,87.02,87.04,86.78,86.87,245217.0,81.4535,81.4722,81.2288,81.3131,245217.0
2020-04-30 15:50:00,87.0,87.48,86.89,87.18,550783.0,81.4348,81.8841,81.3318,81.6032,550783.0
2020-05-01 09:30:00,85.67,86.11,84.81,85.16,540963.0,80.1898,80.6017,79.3848,79.7125,540963.0
2020-05-01 09:40:00,85.16,85.2,84.84,85.06,213499.0,79.7125,79.7499,79.4129,79.6189,213499.0
2020-05-01 09:50:00,85.05,85.29,84.85,85.24,143609.0,79.6095,79.8341,79.4223,79.7873,143609.0
2020-05-01 10:00:00,85.27,85.41,85.0,85.03,118046.0,79.8154,79.9465,79.5627,79.5908,118046.0
2020-05-01 10:10:00,85.02,85.23,84.84,85.11,87027.0,79.5814,79.778,79.4129,79.6657,87027.0
2020-05-01 10:20:00,85.09,85.33,85.05,85.32,99281.0,79.6469,79.8716,79.6095,79.8622,99281.0
2020-05-01 10:30:00,85.33,85.78,85.33,85.78,196455.0,79.8716,80.2928,79.8716,80.2928,196455.0
2020-05-01 10:40:00,85.79,85.93,85.75,85.87,172130.0,80.3022,80.4332,80.2647,80.377,172130.0
2020-05-01 10:50:00,85.88,85.94,85.61,85.63,108575.0,80.3864,80.4426,80.1337,80.1524,108575.0
2020-05-01 11:00:00,85.62,85.63,85.34,85.37,115312.0,80.143,80.1524,79.8809,79.909,115312.0
2020-05-01 11:10:00,85.36,85.46,85.23,85.34,137556.0,79.8997,79.9933,79.778,79.8809,137556.0
2020-05-01 11:20:00,85.34,85.41,85.13,85.19,75299.0,79.8809,79.9465,79.6844,79.7405,75299.0
2020-05-01 11:30:00,85.18,85.32,84.97,85.29,75773.0,79.7312,79.8622,79.5346,79.8341,75773.0
2020-05-01 11:40:00,85.3,85.32,84.86,84.88,50371.0,79.8435,79.8622,79.4317,79.4504,50371.0
2020-05-01 11:50:00,84.88,85.02,84.82,85.02,65467.0,79.4504,79.5814,79.3942,79.5814,65467.0
2020-05-01 12:00:00,85.02,85.03,84.82,85.03,71604.0,79.5814,79.5908,79.3942,79.5908,71604.0
2020-05-01 12:10:00,85.03,85.11,84.9,84.95,59102.0,79.5908,79.6657,79.4691,79.5159,59102.0
2020-05-01 12:20:00,84.96,85.17,84.96,85.1,50950.0,79.5253,79.7218,79.5253,79.6563,50950.0
2020-05-01 12:30:00,85.1,85.43,85.08,85.42,79827.0,79.6563,79.9652,79.6376,79.9558,79827.0
2020-05-01 12:40:00,85.42,85.51,85.22,85.3,108191.0,79.9558,80.0401,79.7686,79.8435,108191.0
2020-05-01 12:50:00,85.31,85.41,85.28,85.28,67780.0,79.8529,79.9465,79.8248,79.8248,67780.0
2020-05-01 13:00:00,85.29,85.47,85.16,85.21,61580.0,79.8341,80.0026,79.7125,79.7593,61580.0
2020-05-01 13:10:00,85.21,85.3,84.98,84.98,54450.0,79.7593,79.8435,79.544,79.544,54450.0
2020-05-01 13:20:00,84.98,85.17,84.83,85.15,82289.0,79.544,79.7218,79.4036,79.7031,82289.0
2020-05-01 13:30:00,85.14,85.29,85.11,85.21,43270.0,79.6937,79.8341,79.6657,79.7593,43270.0
2020-05-01 13:40:00,85.19,85.41,85.16,85.25,83598.0,79.7405,79.9465,79.7125,79.7967,83598.0
2020-05-01 13:50:00,85.25,85.27,85.1,85.15,49010.0,79.7967,79.8154,79.6563,79.7031,49010.0
2020-05-01 14:00:00,85.12,85.42,85.07,85.4,104685.0,79.675,79.9558,79.6282,79.9371,104685.0
2020-05-01 14:10:00,85.4,85.45,85.15,85.32,50594.0,79.9371,79.9839,79.7031,79.8622,50594.0
2020-05-01 14:20:00,85.31,85.56,85.3,85.55,84920.0,79.8529,80.0869,79.8435,80.0775,84920.0
2020-05-01 14:30:00,85.55,85.59,85.44,85.56,77466.0,80.0775,80.115,79.9745,80.0869,77466.0
2020-05-01 14:40:00,85.55,85.59,85.44,85.53,84195.0,80.0775,80.115,79.9745,80.0588,84195.0
2020-05-01 14:50:00,85.52,85.65,85.45,85.55,83446.0,80.0494,80.1711,79.9839,80.0775,83446.0
2020-05-01 15:00:00,85.55,85.67,85.33,85.52,97271.0,80.0775,80.1898,79.8716,80.0494,97271.0
2020-05-01 15:10:00,85.51,85.74,85.46,85.7,73742.0,80.0401,80.2554,79.9933,80.2179,73742.0
2020-05-01 15:20:00,85.7,85.75,85.41,85.47,95960.0,80.2179,80.2647,79.9465,80.0026,95960.0
2020-05-01 15:30:00,85.47,85.53,85.26,85.37,107831.0,80.0026,80.0588,79.8061,79.909,107831.0
2020-05-01 15:40:00,85.39,85.51,85.2,85.36,128960.0,79.9277,80.0401,79.7499,79.8997,128960.0
2020-05-01 15:50:00,85.35,85.58,85.15,85.54,378214.0,79.8903,80.1056,79.7031,80.0682,378214.0
2020-05-04 09:30:00,84.68,85.0,84.31,84.56,255031.0,79.2632,79.5627,78.9168,79.1508,255031.0
2020-05-04 09:40:00,84.58,84.99,84.41,84.98,135386.0,79.1696,79.5533,79.0104,79.544,135386.0
2020-05-04 09:50:00,84.99,85.29,84.96,85.16,99052.0,79.5533,79.8341,79.5253,79.7125,99052.0
2020-05-04 10:00:00,85.15,85.34,85.04,85.2,80737.0,79.7031,79.8809,79.6001,79.7499,80737.0
2020-05-04 10:10:00,85.2,85.44,85.18,85.29,87114.0,79.7499,79.9745,79.7312,79.8341,87114.0
2020-05-04 10:20:00,85.29,85.34,85.03,85.22,82763.0,79.8341,79.8809,79.5908,79.7686,82763.0
2020-05-04 10:30:00,85.24,85.4,85.15,85.35,68871.0,79.7873,79.9371,79.7031,79.8903,68871.0
2020-05-04 10:40:00,85.36,85.45,85.23,85.3,98195.0,79.8997,79.9839,79.778,79.8435,98195.0
2020-05-04 10:50:00,85.3,85.3,85.07,85.13,68906.0,79.8435,79.8435,79.6282,79.6844,68906.0
2020-05-04 11:00:00,85.12,85.25,85.02,85.17,50272.0,79.675,79.7967,79.5814,79.7218,50272.0
2020-05-04 11:10:00,85.18,85.31,85.13,85.17,50300.0,79.7312,79.8529,79.6844,79.7218,50300.0
2020-05-04 11:20:00,85.18,85.23,84.84,84.87,87649.0,79.7312,79.778,79.4129,79.441,87649.0
2020-05-04 11:30:00,84.87,85.16,84.85,85.12,44260.0,79.441,79.7125,79.4223,79.675,44260.0
2020-05-04 11:40:00,85.14,85.28,85.09,85.25,55783.0,79.6937,79.8248,79.6469,79.7967,55783.0
2020-05-04 11:50:00,85.26,85.29,85.13,85.13,46926.0,79.8061,79.8341,79.6844,79.6844,46926.0
2020-05-04 12:00:00,85.13,85.34,85.11,85.2,70345.0,79.6844,79.8809,79.6657,79.7499,70345.0
2020-05-04 12:10:00,85.2,85.23,85.06,85.08,67240.0,79.7499,79.778,79.6189,79.6376,67240.0
2020-05-04 12:20:00,85.1,85.27,85.07,85.23,39609.0,79.6563,79.8154,79.6282,79.778,39609.0
2020-05-04 12:30:00,85.24,85.28,84.97,85.1,47268.0,79.7873,79.8248,79.5346,79.6563,47268.0
2020-05-04 12:40:00,85.11,85.19,85.07,85.07,55983.0,79.6657,79.7405,79.6282,79.6282,55983.0
2020-05-04 12:50:00,85.08,85.12,85.02,85.04,38570.0,79.6376,79.675,79.5814,79.6001,38570.0
2020-05-04 13:00:00,85.05,85.07,84.97,85.02,38954.0,79.6095,79.6282,79.5346,79.5814,38954.0
2020-05-04 13:10:00,85.03,85.03,84.71,84.74,129454.0,79.5908,79.5908,79.2912,79.3193,129454.0
2020-05-04 13:20:00,84.73,84.87,84.68,84.79,87071.0,79.31,79.441,79.2632,79.3661,87071.0
2020-05-04 13:30:00,84.8,84.92,84.78,84.8,42376.0,79.3755,79.4878,79.3568,79.3755,42376.0
2020-05-04 13:40:00,84.8,84.85,84.68,84.8,47259.0,79.3755,79.4223,79.2632,79.3755,47259.0
2020-05-04 13:50:00,84.8,84.92,84.78,84.83,43509.0,79.3755,79.4878,79.3568,79.4036,43509.0
2020-05-04 14:00:00,84.85,84.94,84.83,84.91,53767.0,79.4223,79.5065,79.4036,79.4785,53767.0
2020-05-04 14:10:00,84.9,85.26,84.89,85.24,48490.0,79.4691,79.8061,79.4597,79.7873,48490.0
2020-05-04 14:20:00,85.23,85.32,85.12,85.14,54574.0,79.778,79.8622,79.675,79.6937,54574.0
2020-05-04 14:30:00,85.13,85.25,84.99,85.03,53818.0,79.6844,79.7967,79.5533,79.5908,53818.0
2020-05-04 14:40:00,85.02,85.32,85.01,85.31,54752.0,79.5814,79.8622,79.5721,79.8529,54752.0
2020-05-04 14:50:00,85.31,85.43,85.27,85.38,96208.0,79.8529,79.9652,79.8154,79.9184,96208.0
2020-05-04 15:00:00,85.38,85.4,85.21,85.36,247067.0,79.9184,79.9371,79.7593,79.8997,247067.0
2020-05-04 15:10:00,85.37,85.48,85.31,85.4,131395.0,79.909,80.012,79.8529,79.9371,131395.0
2020-05-04 15:20:00,85.4,85.51,85.32,85.46,65804.0,79.9371,80.0401,79.8622,79.9933,65804.0
2020-05-04 15:30:00,85.45,85.67,85.43,85.53,103754.0,79.9839,80.1898,79.9652,80.0588,103754.0
2020-05-04 15:40:00,85.53,85.62,85.47,85.54,109144.0,80.0588,80.143,80.0026,80.0682,109144.0
2020-05-04 15:50:00,85.54,85.8,85.47,85.75,377701.0,80.0682,80.3115,80.0026,80.2647,377701.0
2020-05-05 09:30:00,86.54,86.81,86.03,86.7,280261.0,81.0042,81.2569,80.5268,81.1539,280261.0
2020-05-05 09:40:00,86.7,86.75,86.22,86.66,131949.0,81.1539,81.2008,80.7047,81.1165,131949.0
2020-05-05 09:50:00,86.71,87.15,86.7,87.14,97801.0,81.1633,81.5752,81.1539,81.5658,97801.0
2020-05-05 10:00:00,87.15,87.35,86.77,86.87,88252.0,81.5752,81.7624,81.2195,81.3131,88252.0
2020-05-05 10:10:00,86.86,87.06,86.78,87.01,119977.0,81.3037,81.4909,81.2288,81.4441,119977.0
2020-05-05 10:20:00,87.0,87.08,86.77,86.9,94201.0,81.4348,81.5096,81.2195,81.3412,94201.0
2020-05-05 10:30:00,86.89,87.28,86.87,87.28,92337.0,81.3318,81.6968,81.3131,81.6968,92337.0
2020-05-05 10:40:00,87.28,87.33,87.07,87.13,79803.0,81.6968,81.7436,81.5003,81.5564,79803.0
2020-05-05 10:50:00,87.16,87.42,87.15,87.4,82560.0,81.5845,81.8279,81.5752,81.8092,82560.0
2020-05-05 11:00:00,87.4,87.55,87.35,87.5,81340.0,81.8092,81.9496,81.7624,81.9028,81340.0
2020-05-05 11:10:00,87.5,87.5,87.21,87.38,70077.0,81.9028,81.9028,81.6313,81.7905,70077.0
2020-05-05 11:20:00,87.4,87.63,87.39,87.63,100001.0,81.8092,82.0245,81.7998,82.0245,100001.0
2020-05-05 11:30:00,87.62,87.77,87.57,87.69,88633.0,82.0151,82.1555,81.9683,82.0806,88633.0
2020-05-05 11:40:00,87.7,88.09,87.69,87.93,90353.0,82.09,82.455,82.0806,82.3053,90353.0
2020-05-05 11:50:00,87.93,87.96,87.76,87.91,50940.0,82.3053,82.3333,82.1461,82.2865,50940.0
2020-05-05 12:00:00,87.92,88.06,87.8,88.02,64927.0,82.2959,82.427,82.1836,82.3895,64927.0
2020-05-05 12:10:00,88.01,88.17,88.0,88.08,52525.0,82.3802,82.5299,82.3708,82.4457,52525.0
2020-05-05 12:20:00,88.09,88.13,87.88,87.9,61296.0,82.455,82.4925,82.2585,82.2772,61296.0
2020-05-05 12:30:00,87.91,87.95,87.77,87.89,43013.0,82.2865,82.324,82.1555,82.2678,43013.0
2020-05-05 12:40:00,87.89,87.93,87.64,87.65,104046.0,82.2678,82.3053,82.0338,82.0432,104046.0
2020-05-05 12:50:00,87.65,87.7,87.39,87.43,214018.0,82.0432,82.09,81.7998,81.8373,214018.0
2020-05-05 13:00:00,87.44,87.65,87.42,87.61,146642.0,81.8466,82.0432,81.8279,82.0057,146642.0
2020-05-05 13:10:00,87.61,87.85,87.57,87.81,65389.0,82.0057,82.2304,81.9683,82.1929,65389.0
2020-05-05 13:20:00,87.82,87.88,87.67,87.81,72228.0,82.2023,82.2585,82.0619,82.1929,72228.0
2020-05-05 13:30:00,87.83,87.9,87.75,87.83,61575.0,82.2117,82.2772,82.1368,82.2117,61575.0
2020-05-05 13:40:00,87.83,88.07,87.8,88.03,46226.0,82.2117,82.4363,82.1836,82.3989,46226.0
2020-05-05 13:50:00,88.04,88.04,87.95,87.98,107823.0,82.4082,82.4082,82.324,82.3521,107823.0
2020-05-05 14:00:00,87.99,88.13,87.94,88.13,78793.0,82.3614,82.4925,82.3146,82.4925,78793.0
2020-05-05 14:10:00,88.11,88.16,88.02,88.05,43212.0,82.4738,82.5206,82.3895,82.4176,43212.0
2020-05-05 14:20:00,88.07,88.34,88.03,88.34,65137.0,82.4363,82.689,82.3989,82.689,65137.0
2020-05-05 14:30:00,88.33,88.4,88.21,88.26,129089.0,82.6797,82.7452,82.5674,82.6142,129089.0
2020-05-05 14:40:00,88.27,88.43,88.25,88.42,125157.0,82.6235,82.7733,82.6048,82.7639,125157.0
2020-05-05 14:50:00,88.42,88.53,88.24,88.35,193830.0,82.7639,82.8669,82.5954,82.6984,193830.0
2020-05-05 15:00:00,88.34,88.38,88.25,88.35,235737.0,82.689,82.7265,82.6048,82.6984,235737.0
2020-05-05 15:10:00,88.35,88.35,87.95,87.99,361245.0,82.6984,82.6984,82.324,82.3614,361245.0
2020-05-05 15:20:00,87.99,88.31,87.6,87.7,307861.0,82.3614,82.661,81.9964,82.09,307861.0
2020-05-05 15:30:00,87.68,87.7,87.21,87.29,182171.0,82.0713,82.09,81.6313,81.7062,182171.0
2020-05-05 15:40:00,87.3,87.37,87.13,87.28,194712.0,81.7156,81.7811,81.5564,81.6968,194712.0
2020-05-05 15:50:00,87.29,87.49,87.15,87.18,342759.0,81.7062,81.8934,81.5752,81.6032,342759.0
2020-05-06 09:30:00,88.05,88.36,87.75,88.05,228346.0,82.4176,82.7078,82.1368,82.4176,228346.0
2020-05-06 09:40:00,88.06,88.31,87.95,88.21,151736.0,82.427,82.661,82.324,82.5674,151736.0
2020-05-06 09:50:00,88.21,88.27,87.73,87.77,112793.0,82.5674,82.6235,82.1181,82.1555,112793.0
2020-05-06 10:00:00,87.71,87.93,87.49,87.6,79543.0,82.0993,82.3053,81.8934,81.9964,79543.0
2020-05-06 10:10:00,87.61,87.74,87.47,87.49,92449.0,82.0057,82.1274,81.8747,81.8934,92449.0
2020-05-06 10:20:00,87.47,87.85,87.43,87.84,82960.0,81.8747,82.2304,81.8373,82.221,82960.0
2020-05-06 10:30:00,87.86,88.16,87.8,88.03,120044.0,82.2397,82.5206,82.1836,82.3989,120044.0
2020-05-06 10:40:00,88.02,88.38,87.96,88.26,62390.0,82.3895,82.7265,82.3333,82.6142,62390.0
2020-05-06 10:50:00,88.28,88.42,88.16,88.22,78046.0,82.6329,82.7639,82.5206,82.5767,78046.0
2020-05-06 11:00:00,88.22,88.53,88.22,88.47,94459.0,82.5767,82.8669,82.5767,82.8107,94459.0
2020-05-06 11:10:00,88.47,88.56,88.12,88.18,83329.0,82.8107,82.895,82.4831,82.5393,83329.0
2020-05-06 11:20:00,88.2,88.2,87.82,87.99,351882.0,82.558,82.558,82.2023,82.3614,351882.0
2020-05-06 11:30:00,88.0,88.1,87.75,88.03,181070.0,82.3708,82.4644,82.1368,82.3989,181070.0
2020-05-06 11:40:00,88.03,88.03,87.69,87.73,102205.0,82.3989,82.3989,82.0806,82.1181,102205.0
2020-05-06 11:50:00,87.69,88.04,87.53,88.0,64453.0,82.0806,82.4082,81.9309,82.3708,64453.0
2020-05-06 12:00:00,87.99,88.07,87.84,87.93,61360.0,82.3614,82.4363,82.221,82.3053,61360.0
2020-05-06 12:10:00,87.96,88.27,87.9,88.27,109926.0,82.3333,82.6235,82.2772,82.6235,109926.0
2020-05-06 12:20:00,88.26,88.29,88.13,88.23,36821.0,82.6142,82.6422,82.4925,82.5861,36821.0
2020-05-06 12:30:00,88.26,88.37,88.21,88.3,37655.0,82.6142,82.7171,82.5674,82.6516,37655.0
2020-05-06 12:40:00,88.29,88.29,88.1,88.26,92025.0,82.6422,82.6422,82.4644,82.6142,92025.0
2020-05-06 12:50:00,88.27,88.54,88.27,88.33,87450.0,82.6235,82.8762,82.6235,82.6797,87450.0
2020-05-06 13:00:00,88.33,88.36,88.12,88.25,40207.0,82.6797,82.7078,82.4831,82.6048,40207.0
2020-05-06 13:10:00,88.24,88.24,88.11,88.23,45904.0,82.5954,82.5954,82.4738,82.5861,45904.0
2020-05-06 13:20:00,88.22,88.4,88.1,88.39,60196.0,82.5767,82.7452,82.4644,82.7358,60196.0
2020-05-06 13:30:00,88.39,88.64,88.38,88.59,41065.0,82.7358,82.9699,82.7265,82.923,41065.0
2020-05-06 13:40:00,88.58,88.63,88.45,88.47,66065.0,82.9137,82.9605,82.792,82.8107,66065.0
2020-05-06 13:50:00,88.47,88.57,88.35,88.37,65221.0,82.8107,82.9043,82.6984,82.7171,65221.0
2020-05-06 14:00:00,88.36,88.38,88.05,88.11,99488.0,82.7078,82.7265,82.4176,82.4738,99488.0
2020-05-06 14:10:00,88.11,88.19,88.0,88.14,84340.0,82.4738,82.5486,82.3708,82.5018,84340.0
2020-05-06 14:20:00,88.12,88.45,88.11,88.2,78590.0,82.4831,82.792,82.4738,82.558,78590.0
2020-05-06 14:30:00,88.17,88.47,88.11,88.29,72752.0,82.5299,82.8107,82.4738,82.6422,72752.0
2020-05-06 14:40:00,88.29,88.42,88.2,88.4,54050.0,82.6422,82.7639,82.558,82.7452,54050.0
2020-05-06 14:50:00,88.4,88.48,88.31,88.37,85979.0,82.7452,82.8201,82.661,82.7171,85979.0
2020-05-06 15:00:00,88.39,88.55,88.34,88.54,109732.0,82.7358,82.8856,82.689,82.8762,109732.0
2020-05-06 15:10:00,88.53,88.58,88.39,88.49,96100.0,82.8669,82.9137,82.7358,82.8294,96100.0
2020-05-06 15:20:00,88.5,88.55,88.36,88.4,101424.0,82.8388,82.8856,82.7078,82.7452,101424.0
2020-05-06 15:30:00,88.4,88.4,88.19,88.31,141683.0,82.7452,82.7452,82.5486,82.661,141683.0
2020-05-06 15:40:00,88.32,88.56,88.27,88.38,238915.0,82.6703,82.895,82.6235,82.7265,238915.0
2020-05-06 15:50:00,88.37,88.69,88.37,88.44,530009.0,82.7171,83.0167,82.7171,82.7826,530009.0
2020-05-07 09:30:00,89.4,90.07,89.39,89.75,326935.0,83.6812,84.3084,83.6719,84.0088,326935.0
2020-05-07 09:40:00,89.78,90.24,89.78,90.18,174978.0,84.0369,84.4675,84.0369,84.4113,174978.0
2020-05-07 09:50:00,90.19,90.24,89.76,89.8,123125.0,84.4207,84.4675,84.0182,84.0556,123125.0
2020-05-07 10:00:00,89.82,90.0,89.29,89.34,85341.0,84.0744,84.2429,83.5783,83.6251,85341.0
2020-05-07 10:10:00,89.36,89.38,88.86,89.08,102902.0,83.6438,83.6625,83.1758,83.3817,102902.0
2020-05-07 10:20:00,89.08,89.31,89.02,89.02,89154.0,83.3817,83.597,83.3255,83.3255,89154.0
2020-05-07 10:30:00,89.05,89.18,89.01,89.08,50439.0,83.3536,83.4753,83.3162,83.3817,50439.0
2020-05-07 10:40:00,89.1,89.26,88.9,88.9,74168.0,83.4004,83.5502,83.2132,83.2132,74168.0
2020-05-07 10:50:00,88.89,89.01,88.72,88.82,92908.0,83.2039,83.3162,83.0447,83.1383,92908.0
2020-05-07 11:00:00,88.83,89.0,88.77,88.94,66074.0,83.1477,83.3068,83.0915,83.2507,66074.0
2020-05-07 11:10:00,88.96,89.49,88.95,89.42,75409.0,83.2694,83.7655,83.26,83.7,75409.0
2020-05-07 11:20:00,89.42,89.47,89.33,89.42,42261.0,83.7,83.7468,83.6157,83.7,42261.0
2020-05-07 11:30:00,89.43,89.68,89.38,89.39,74130.0,83.7093,83.9433,83.6625,83.6719,74130.0
2020-05-07 11:40:00,89.4,89.87,89.4,89.74,45297.0,83.6812,84.1212,83.6812,83.9995,45297.0
2020-05-07 11:50:00,89.75,89.76,89.51,89.59,61577.0,84.0088,84.0182,83.7842,83.8591,61577.0
2020-05-07 12:00:00,89.6,89.72,89.42,89.56,46530.0,83.8684,83.9808,83.7,83.831,46530.0
2020-05-07 12:10:00,89.56,89.79,89.55,89.79,59120.0,83.831,84.0463,83.8216,84.0463,59120.0
2020-05-07 12:20:00,89.78,89.79,89.56,89.72,39224.0,84.0369,84.0463,83.831,83.9808,39224.0
2020-05-07 12:30:00,89.7,89.74,89.58,89.58,46249.0,83.962,83.9995,83.8497,83.8497,46249.0
2020-05-07 12:40:00,89.58,89.66,89.45,89.47,56935.0,83.8497,83.9246,83.728,83.7468,56935.0
2020-05-07 12:50:00,89.47,89.69,89.41,89.69,80529.0,83.7468,83.9527,83.6906,83.9527,80529.0
2020-05-07 13:00:00,89.68,89.68,89.47,89.59,60334.0,83.9433,83.9433,83.7468,83.8591,60334.0
2020-05-07 13:10:00,89.58,89.85,89.54,89.72,109379.0,83.8497,84.1024,83.8123,83.9808,109379.0
2020-05-07 13:20:00,89.72,89.84,89.71,89.77,50616.0,83.9808,84.0931,83.9714,84.0276,50616.0
2020-05-07 13:30:00,89.78,89.9,89.66,89.66,49727.0,84.0369,84.1493,83.9246,83.9246,49727.0
2020-05-07 13:40:00,89.66,89.75,89.63,89.71,51564.0,83.9246,84.0088,83.8965,83.9714,51564.0
2020-05-07 13:50:00,89.71,89.74,89.44,89.48,50471.0,83.9714,83.9995,83.7187,83.7561,50471.0
2020-05-07 14:00:00,89.47,89.49,89.29,89.3,43735.0,83.7468,83.7655,83.5783,83.5876,43735.0
2020-05-07 14:10:00,89.28,89.42,89.19,89.21,36085.0,83.5689,83.7,83.4847,83.5034,36085.0
2020-05-07 14:20:00,89.21,89.22,88.95,89.1,67630.0,83.5034,83.5127,83.26,83.4004,67630.0
2020-05-07 14:30:00,89.12,89.19,89.0,89.14,45909.0,83.4191,83.4847,83.3068,83.4379,45909.0
2020-05-07 14:40:00,89.15,89.15,88.92,88.96,48205.0,83.4472,83.4472,83.2319,83.2694,48205.0
2020-05-07 14:50:00,88.98,88.98,88.77,88.84,47356.0,83.2881,83.2881,83.0915,83.1571,47356.0
2020-05-07 15:00:00,88.82,88.93,88.63,88.93,57819.0,83.1383,83.2413,82.9605,83.2413,57819.0
2020-05-07 15:10:00,88.92,88.99,88.56,88.78,74895.0,83.2319,83.2975,82.895,83.1009,74895.0
2020-05-07 15:20:00,88.79,88.98,88.77,88.93,47244.0,83.1103,83.2881,83.0915,83.2413,47244.0
2020-05-07 15:30:00,88.92,88.99,88.72,88.84,79117.0,83.2319,83.2975,83.0447,83.1571,79117.0
2020-05-07 15:40:00,88.84,88.91,88.65,88.68,117081.0,83.1571,83.2226,82.9792,83.0073,117081.0
2020-05-07 15:50:00,88.56,88.85,88.37,88.56,283198.0,82.895,83.1664,82.7171,82.895,283198.0
2020-05-08 09:30:00,90.12,90.18,89.61,89.74,284403.0,84.3552,84.4113,83.8778,83.9995,284403.0
2020-05-08 09:40:00,89.74,90.13,89.58,89.98,106927.0,83.9995,84.3645,83.8497,84.2241,106927.0
2020-05-08 09:50:00,90.01,90.02,89.71,89.85,72679.0,84.2522,84.2616,83.9714,84.1024,72679.0
2020-05-08 10:00:00,89.88,90.08,89.88,89.92,98130.0,84.1305,84.3177,84.1305,84.168,98130.0
2020-05-08 10:10:00,89.92,90.21,89.91,90.0,90385.0,84.168,84.4394,84.1586,84.2429,90385.0
2020-05-08 10:20:00,90.01,90.19,89.93,90.19,127055.0,84.2522,84.4207,84.1773,84.4207,127055.0
2020-05-08 10:30:00,90.2,90.23,90.06,90.2,111628.0,84.4301,84.4581,84.299,84.4301,111628.0
2020-05-08 10:40:00,90.23,90.24,89.93,90.11,182781.0,84.4581,84.4675,84.1773,84.3458,182781.0
2020-05-08 10:50:00,90.11,90.14,89.92,89.95,71363.0,84.3458,84.3739,84.168,84.1961,71363.0
2020-05-08 11:00:00,89.97,90.2,89.83,90.19,45389.0,84.2148,84.4301,84.0837,84.4207,45389.0
2020-05-08 11:10:00,90.18,90.26,90.08,90.18,118288.0,84.4113,84.4862,84.3177,84.4113,118288.0
2020-05-08 11:20:00,90.18,90.19,89.95,90.17,67482.0,84.4113,84.4207,84.1961,84.402,67482.0
2020-05-08 11:30:00,90.17,90.48,90.16,90.42,67282.0,84.402,84.6921,84.3926,84.636,67282.0
2020-05-08 11:40:00,90.42,90.45,90.17,90.18,51389.0,84.636,84.6641,84.402,84.4113,51389.0
2020-05-08 11:50:00,90.18,90.2,89.94,89.97,66256.0,84.4113,84.4301,84.1867,84.2148,66256.0
2020-05-08 12:00:00,90.0,90.09,89.88,89.95,72434.0,84.2429,84.3271,84.1305,84.1961,72434.0
2020-05-08 12:10:00,89.94,89.98,89.82,89.97,51682.0,84.1867,84.2241,84.0744,84.2148,51682.0
2020-05-08 12:20:00,89.97,90.03,89.85,89.91,82514.0,84.2148,84.2709,84.1024,84.1586,82514.0
2020-05-08 12:30:00,89.92,90.03,89.92,90.03,48189.0,84.168,84.2709,84.168,84.2709,48189.0
2020-05-08 12:40:00,90.02,90.11,89.98,90.01,63784.0,84.2616,84.3458,84.2241,84.2522,63784.0
2020-05-08 12:50:00,90.0,90.0,89.85,89.91,74269.0,84.2429,84.2429,84.1024,84.1586,74269.0
2020-05-08 13:00:00,89.91,89.96,89.8,89.86,52231.0,84.1586,84.2054,84.0556,84.1118,52231.0
2020-05-08 13:10:00,89.86,89.94,89.82,89.88,50983.0,84.1118,84.1867,84.0744,84.1305,50983.0
2020-05-08 13:20:00,89.87,89.96,89.85,89.95,69053.0,84.1212,84.2054,84.1024,84.1961,69053.0
2020-05-08 13:30:00,89.95,90.03,89.86,89.91,45522.0,84.1961,84.2709,84.1118,84.1586,45522.0
2020-05-08 13:40:00,89.91,89.96,89.82,89.87,56412.0,84.1586,84.2054,84.0744,84.1212,56412.0
2020-05-08 13:50:00,89.89,90.0,89.88,89.97,50521.0,84.1399,84.2429,84.1305,84.2148,50521.0
2020-05-08 14:00:00,89.98,90.09,89.93,90.02,56230.0,84.2241,84.3271,84.1773,84.2616,56230.0
2020-05-08 14:10:00,90.02,90.22,89.98,90.2,65264.0,84.2616,84.4488,84.2241,84.4301,65264.0
2020-05-08 14:20:00,90.21,90.52,90.2,90.5,115404.0,84.4394,84.7296,84.4301,84.7109,115404.0
2020-05-08 14:30:00,90.51,90.51,90.21,90.23,60438.0,84.7202,84.7202,84.4394,84.4581,60438.0
2020-05-08 14:40:00,90.23,90.36,90.2,90.26,48517.0,84.4581,84.5798,84.4301,84.4862,48517.0
2020-05-08 14:50:00,90.26,90.37,90.12,90.17,56779.0,84.4862,84.5892,84.3552,84.402,56779.0
2020-05-08 15:00:00,90.16,90.29,90.06,90.07,56466.0,84.3926,84.5143,84.299,84.3084,56466.0
2020-05-08 15:10:00,90.06,90.11,89.99,90.08,64592.0,84.299,84.3458,84.2335,84.3177,64592.0
2020-05-08 15:20:00,90.08,90.16,90.0,90.12,107756.0,84.3177,84.3926,84.2429,84.3552,107756.0
2020-05-08 15:30:00,90.12,90.37,90.07,90.32,165609.0,84.3552,84.5892,84.3084,84.5424,165609.0
2020-05-08 15:40:00,90.33,90.53,90.27,90.48,261427.0,84.5517,84.739,84.4956,84.6921,261427.0
2020-05-08 15:50:00,90.51,90.64,90.25,90.45,540154.0,84.7202,84.8419,84.4769,84.6641,540154.0
2020-05-11 09:30:00,89.45,89.64,89.14,89.54,214681.0,83.728,83.9059,83.4379,83.8123,214681.0
2020-05-11 09:40:00,89.55,89.84,89.46,89.52,114084.0,83.8216,84.0931,83.7374,83.7936,114084.0
2020-05-11 09:50:00,89.52,89.64,89.29,89.38,97934.0,83.7936,83.9059,83.5783,83.6625,97934.0
2020-05-11 10:00:00,89.37,90.03,89.31,89.99,169976.0,83.6532,84.2709,83.597,84.2335,169976.0
2020-05-11 10:10:00,90.0,90.0,89.57,89.73,97052.0,84.2429,84.2429,83.8404,83.9901,97052.0
2020-05-11 10:20:00,89.73,89.96,89.72,89.95,98045.0,83.9901,84.2054,83.9808,84.1961,98045.0
2020-05-11 10:30:00,89.95,89.97,89.65,89.78,82776.0,84.1961,84.2148,83.9152,84.0369,82776.0
2020-05-11 10:40:00,89.78,90.0,89.66,89.97,88209.0,84.0369,84.2429,83.9246,84.2148,88209.0
2020-05-11 10:50:00,89.98,90.08,89.76,89.9,129373.0,84.2241,84.3177,84.0182,84.1493,129373.0
2020-05-11 11:00:00,89.9,90.0,89.82,89.87,74610.0,84.1493,84.2429,84.0744,84.1212,74610.0
2020-05-11 11:10:00,89.86,89.92,89.83,89.91,66009.0,84.1118,84.168,84.0837,84.1586,66009.0
2020-05-11 11:20:00,89.91,90.29,89.9,90.24,96618.0,84.1586,84.5143,84.1493,84.4675,96618.0
2020-05-11 11:30:00,90.27,90.5,90.26,90.3,100840.0,84.4956,84.7109,84.4862,84.5237,100840.0
2020-05-11 11:40:00,90.3,90.52,90.27,90.41,82232.0,84.5237,84.7296,84.4956,84.6266,82232.0
2020-05-11 11:50:00,90.41,90.55,90.34,90.49,37371.0,84.6266,84.7577,84.5611,84.7015,37371.0
2020-05-11 12:00:00,90.5,90.65,90.34,90.43,69624.0,84.7109,84.8513,84.5611,84.6453,69624.0
2020-05-11 12:10:00,90.43,90.66,90.43,90.64,134399.0,84.6453,84.8606,84.6453,84.8419,134399.0
2020-05-11 12:20:00,90.65,90.79,90.62,90.71,68795.0,84.8513,84.9823,84.8232,84.9074,68795.0
2020-05-11 12:30:00,90.72,91.0,90.7,90.96,76552.0,84.9168,85.1789,84.8981,85.1414,76552.0
2020-05-11 12:40:00,90.96,90.96,90.73,90.74,62816.0,85.1414,85.1414,84.9262,84.9355,62816.0
2020-05-11 12:50:00,90.75,90.95,90.74,90.94,35465.0,84.9449,85.1321,84.9355,85.1227,35465.0
2020-05-11 13:00:00,90.95,91.23,90.87,91.22,76370.0,85.1321,85.3942,85.0572,85.3848,76370.0
2020-05-11 13:10:00,91.23,91.3,91.09,91.19,51946.0,85.3942,85.4597,85.2631,85.3567,51946.0
2020-05-11 13:20:00,91.19,91.33,91.17,91.27,42341.0,85.3567,85.4878,85.338,85.4316,42341.0
2020-05-11 13:30:00,91.27,91.4,91.22,91.39,35392.0,85.4316,85.5533,85.3848,85.5439,35392.0
2020-05-11 13:40:00,91.39,91.42,91.15,91.16,54941.0,85.5439,85.572,85.3193,85.3287,54941.0
2020-05-11 13:50:00,91.19,91.24,91.1,91.1,37765.0,85.3567,85.4035,85.2725,85.2725,37765.0
2020-05-11 14:00:00,91.11,91.18,90.89,90.99,63986.0,85.2818,85.3474,85.0759,85.1695,63986.0
2020-05-11 14:10:00,90.98,90.98,90.79,90.95,37033.0,85.1602,85.1602,84.9823,85.1321,37033.0
2020-05-11 14:20:00,90.95,91.06,90.72,90.79,88124.0,85.1321,85.235,84.9168,84.9823,88124.0
2020-05-11 14:30:00,90.79,90.99,90.78,90.95,38484.0,84.9823,85.1695,84.973,85.1321,38484.0
2020-05-11 14:40:00,90.95,91.04,90.91,90.96,47348.0,85.1321,85.2163,85.0946,85.1414,47348.0
2020-05-11 14:50:00,90.94,90.96,90.8,90.84,33976.0,85.1227,85.1414,84.9917,85.0291,33976.0
2020-05-11 15:00:00,90.88,91.0,90.85,90.93,50156.0,85.0666,85.1789,85.0385,85.1134,50156.0
2020-05-11 15:10:00,90.94,91.09,90.91,91.05,64776.0,85.1227,85.2631,85.0946,85.2257,64776.0
2020-05-11 15:20:00,91.04,91.08,90.94,91.06,88197.0,85.2163,85.2538,85.1227,85.235,88197.0
2020-05-11 15:30:00,91.05,91.13,90.79,90.88,98787.0,85.2257,85.3006,84.9823,85.0666,98787.0
2020-05-11 15:40:00,90.88,91.09,90.86,90.98,103217.0,85.0666,85.2631,85.0478,85.1602,103217.0
2020-05-11 15:50:00,91.02,91.23,90.9,90.91,267495.0,85.1976,85.3942,85.0853,85.0946,267495.0
2020-05-12 09:30:00,91.53,91.67,90.9,90.91,259436.0,85.675,85.806,85.0853,85.0946,259436.0
2020-05-12 09:40:00,90.91,91.05,90.66,90.81,126624.0,85.0946,85.2257,84.8606,85.001,126624.0
2020-05-12 09:50:00,90.79,90.79,90.22,90.63,162403.0,84.9823,84.9823,84.4488,84.8326,162403.0
2020-05-12 10:00:00,90.64,90.86,90.41,90.5,172796.0,84.8419,85.0478,84.6266,84.7109,172796.0
2020-05-12 10:10:00,90.52,90.66,90.33,90.57,81666.0,84.7296,84.8606,84.5517,84.7764,81666.0
2020-05-12 10:20:00,90.56,90.57,90.28,90.35,60134.0,84.767,84.7764,84.5049,84.5705,60134.0
2020-05-12 10:30:00,90.36,90.56,90.33,90.41,101392.0,84.5798,84.767,84.5517,84.6266,101392.0
2020-05-12 10:40:00,90.42,90.59,90.05,90.05,72404.0,84.636,84.7951,84.2897,84.2897,72404.0
2020-05-12 10:50:00,90.03,90.47,90.01,90.38,63856.0,84.2709,84.6828,84.2522,84.5985,63856.0
2020-05-12 11:00:00,90.37,90.47,90.22,90.47,44931.0,84.5892,84.6828,84.4488,84.6828,44931.0
2020-05-12 11:10:00,90.46,90.47,90.25,90.27,46051.0,84.6734,84.6828,84.4769,84.4956,46051.0
2020-05-12 11:20:00,90.28,90.34,90.18,90.24,43517.0,84.5049,84.5611,84.4113,84.4675,43517.0
2020-05-12 11:30:00,90.26,90.31,90.09,90.11,32733.0,84.4862,84.533,84.3271,84.3458,32733.0
2020-05-12 11:40:00,90.11,90.14,89.98,89.99,36007.0,84.3458,84.3739,84.2241,84.2335,36007.0
2020-05-12 11:50:00,89.99,90.03,89.95,89.98,77201.0,84.2335,84.2709,84.1961,84.2241,77201.0
2020-05-12 12:00:00,89.98,90.0,89.78,89.79,43426.0,84.2241,84.2429,84.0369,84.0463,43426.0
2020-05-12 12:10:00,89.79,89.79,89.57,89.63,62993.0,84.0463,84.0463,83.8404,83.8965,62993.0
2020-05-12 12:20:00,89.62,89.7,89.42,89.67,82905.0,83.8872,83.962,83.7,83.934,82905.0
2020-05-12 12:30:00,89.64,89.66,89.45,89.52,34787.0,83.9059,83.9246,83.728,83.7936,34787.0
2020-05-12 12:40:00,89.5,89.5,89.25,89.29,45636.0,83.7748,83.7748,83.5408,83.5783,45636.0
2020-05-12 12:50:00,89.28,89.43,89.25,89.41,63300.0,83.5689,83.7093,83.5408,83.6906,63300.0
2020-05-12 13:00:00,89.42,89.43,89.25,89.27,46383.0,83.7,83.7093,83.5408,83.5596,46383.0
2020-05-12 13:10:00,89.27,89.3,89.01,89.04,191143.0,83.5596,83.5876,83.3162,83.3443,191143.0
2020-05-12 13:20:00,89.05,89.1,88.78,88.9,113389.0,83.3536,83.4004,83.1009,83.2132,113389.0
2020-05-12 13:30:00,88.89,89.16,88.87,89.09,96565.0,83.2039,83.4566,83.1851,83.3911,96565.0
2020-05-12 13:40:00,89.09,89.16,89.05,89.09,79910.0,83.3911,83.4566,83.3536,83.3911,79910.0
2020-05-12 13:50:00,89.09,89.23,89.08,89.2,62500.0,83.3911,83.5221,83.3817,83.494,62500.0
2020-05-12 14:00:00,89.19,89.2,88.9,88.91,93342.0,83.4847,83.494,83.2132,83.2226,93342.0
2020-05-12 14:10:00,88.91,88.92,88.68,88.76,87245.0,83.2226,83.2319,83.0073,83.0822,87245.0
2020-05-12 14:20:00,88.76,88.92,88.76,88.88,67820.0,83.0822,83.2319,83.0822,83.1945,67820.0
2020-05-12 14:30:00,88.87,88.96,88.76,88.95,91454.0,83.1851,83.2694,83.0822,83.26,91454.0
2020-05-12 14:40:00,88.95,88.98,88.74,88.87,87470.0,83.26,83.2881,83.0635,83.1851,87470.0
2020-05-12 14:50:00,88.89,89.11,88.83,89.07,45037.0,83.2039,83.4098,83.1477,83.3723,45037.0
2020-05-12 15:00:00,89.09,89.14,89.0,89.11,67990.0,83.3911,83.4379,83.3068,83.4098,67990.0
2020-05-12 15:10:00,89.12,89.15,88.82,88.83,71798.0,83.4191,83.4472,83.1383,83.1477,71798.0
2020-05-12 15:20:00,88.81,88.92,88.63,88.76,270729.0,83.129,83.2319,82.9605,83.0822,270729.0
2020-05-12 15:30:00,88.76,88.9,88.52,88.59,123179.0,83.0822,83.2132,82.8575,82.923,123179.0
2020-05-12 15:40:00,88.56,88.56,88.15,88.34,173676.0,82.895,82.895,82.5112,82.689,173676.0
2020-05-12 15:50:00,88.34,88.67,88.23,88.25,525752.0,82.689,82.9979,82.5861,82.6048,525752.0
2020-05-13 09:30:00,87.38,87.74,86.51,86.66,328085.0,81.7905,82.1274,80.9761,81.1165,328085.0
2020-05-13 09:40:00,86.69,87.15,86.45,87.11,171279.0,81.1446,81.5752,80.9199,81.5377,171279.0
2020-05-13 09:50:00,87.08,87.36,86.76,87.18,186622.0,81.5096,81.7717,81.2101,81.6032,186622.0
2020-05-13 10:00:00,87.18,87.49,87.13,87.17,210438.0,81.6032,81.8934,81.5564,81.5939,210438.0
2020-05-13 10:10:00,87.17,87.21,86.89,86.96,98213.0,81.5939,81.6313,81.3318,81.3973,98213.0
2020-05-13 10:20:00,86.94,87.3,86.57,87.07,148431.0,81.3786,81.7156,81.0323,81.5003,148431.0
2020-05-13 10:30:00,87.1,87.44,87.04,87.14,85234.0,81.5284,81.8466,81.4722,81.5658,85234.0
2020-05-13 10:40:00,87.15,87.25,86.93,86.97,78369.0,81.5752,81.6688,81.3692,81.4067,78369.0
2020-05-13 10:50:00,86.98,87.06,86.48,86.5,157279.0,81.416,81.4909,80.948,80.9667,157279.0
2020-05-13 11:00:00,86.49,86.66,86.33,86.5,88218.0,80.9574,81.1165,80.8076,80.9667,88218.0
2020-05-13 11:10:00,86.51,86.82,86.35,86.39,94909.0,80.9761,81.2663,80.8263,80.8638,94909.0
2020-05-13 11:20:00,86.39,86.46,86.13,86.45,100940.0,80.8638,80.9293,80.6204,80.9199,100940.0
2020-05-13 11:30:00,86.43,86.43,86.01,86.17,77446.0,80.9012,80.9012,80.5081,80.6579,77446.0
2020-05-13 11:40:00,86.17,86.18,85.88,85.95,73831.0,80.6579,80.6672,80.3864,80.4519,73831.0
2020-05-13 11:50:00,85.94,86.11,85.69,85.96,95723.0,80.4426,80.6017,80.2086,80.4613,95723.0
2020-05-13 12:00:00,85.98,86.13,85.62,85.7,66404.0,80.48,80.6204,80.143,80.2179,66404.0
2020-05-13 12:10:00,85.72,85.9,85.52,85.55,63346.0,80.2366,80.4051,80.0494,80.0775,63346.0
2020-05-13 12:20:00,85.55,85.95,85.55,85.94,76277.0,80.0775,80.4519,80.0775,80.4426,76277.0
2020-05-13 12:30:00,85.94,86.03,85.77,85.94,65585.0,80.4426,80.5268,80.2834,80.4426,65585.0
2020-05-13 12:40:00,85.92,86.02,85.74,86.01,60711.0,80.4238,80.5174,80.2554,80.5081,60711.0
2020-05-13 12:50:00,86.01,86.08,85.82,85.91,49049.0,80.5081,80.5736,80.3302,80.4145,49049.0
2020-05-13 13:00:00,85.93,85.96,85.64,85.67,119900.0,80.4332,80.4613,80.1618,80.1898,119900.0
2020-05-13 13:10:00,85.68,86.08,85.68,86.08,145167.0,80.1992,80.5736,80.1992,80.5736,145167.0
2020-05-13 13:20:00,86.08,86.22,85.85,86.19,123405.0,80.5736,80.7047,80.3583,80.6766,123405.0
2020-05-13 13:30:00,86.17,86.18,85.91,86.07,69436.0,80.6579,80.6672,80.4145,80.5642,69436.0
2020-05-13 13:40:00,86.06,86.2,85.94,86.1,57154.0,80.5549,80.6859,80.4426,80.5923,57154.0
2020-05-13 13:50:00,86.11,86.14,85.85,85.91,87644.0,80.6017,80.6298,80.3583,80.4145,87644.0
2020-05-13 14:00:00,85.86,85.99,85.75,85.92,55134.0,80.3677,80.4894,80.2647,80.4238,55134.0
2020-05-13 14:10:00,85.92,86.36,85.9,86.22,102430.0,80.4238,80.8357,80.4051,80.7047,102430.0
2020-05-13 14:20:00,86.22,86.33,86.02,86.03,68080.0,80.7047,80.8076,80.5174,80.5268,68080.0
2020-05-13 14:30:00,86.04,86.06,85.88,85.97,62342.0,80.5362,80.5549,80.3864,80.4706,62342.0
2020-05-13 14:40:00,85.97,86.02,85.69,85.83,78306.0,80.4706,80.5174,80.2086,80.3396,78306.0
2020-05-13 14:50:00,85.82,85.84,85.35,85.37,155999.0,80.3302,80.349,79.8903,79.909,155999.0
2020-05-13 15:00:00,85.38,85.94,85.38,85.65,112427.0,79.9184,80.4426,79.9184,80.1711,112427.0
2020-05-13 15:10:00,85.65,85.78,85.48,85.59,96722.0,80.1711,80.2928,80.012,80.115,96722.0
2020-05-13 15:20:00,85.59,85.65,85.2,85.46,113109.0,80.115,80.1711,79.7499,79.9933,113109.0
2020-05-13 15:30:00,85.45,85.73,85.35,85.65,159804.0,79.9839,80.246,79.8903,80.1711,159804.0
2020-05-13 15:40:00,85.65,85.99,85.58,85.94,184262.0,80.1711,80.4894,80.1056,80.4426,184262.0
2020-05-13 15:50:00,85.9,86.2,85.84,86.02,311865.0,80.4051,80.6859,80.349,80.5174,311865.0
2020-05-14 09:30:00,85.0,85.33,84.45,84.46,310728.0,79.5627,79.8716,79.0479,79.0572,310728.0
2020-05-14 09:40:00,84.44,84.66,84.13,84.57,231063.0,79.0385,79.2444,78.7483,79.1602,231063.0
2020-05-14 09:50:00,84.57,84.71,84.25,84.5,271610.0,79.1602,79.2912,78.8607,79.0947,271610.0
2020-05-14 10:00:00,84.49,84.59,84.11,84.53,206982.0,79.0853,79.1789,78.7296,79.1228,206982.0
2020-05-14 10:10:00,84.53,85.06,84.52,85.0,141084.0,79.1228,79.6189,79.1134,79.5627,141084.0
2020-05-14 10:20:00,85.0,85.19,84.65,84.66,122380.0,79.5627,79.7405,79.2351,79.2444,122380.0
2020-05-14 10:30:00,84.67,85.17,84.57,85.17,126094.0,79.2538,79.7218,79.1602,79.7218,126094.0
2020-05-14 10:40:00,85.19,85.64,85.04,85.62,118962.0,79.7405,80.1618,79.6001,80.143,118962.0
2020-05-14 10:50:00,85.61,85.91,85.54,85.87,186278.0,80.1337,80.4145,80.0682,80.377,186278.0
2020-05-14 11:00:00,85.87,86.14,85.83,86.09,177932.0,80.377,80.6298,80.3396,80.583,177932.0
2020-05-14 11:10:00,86.08,86.29,85.91,86.16,150579.0,80.5736,80.7702,80.4145,80.6485,150579.0
2020-05-14 11:20:00,86.15,86.15,85.55,85.59,151750.0,80.6391,80.6391,80.0775,80.115,151750.0
2020-05-14 11:30:00,85.6,85.92,85.51,85.52,106818.0,80.1243,80.4238,80.0401,80.0494,106818.0
2020-05-14 11:40:00,85.5,85.62,85.31,85.48,105339.0,80.0307,80.143,79.8529,80.012,105339.0
2020-05-14 11:50:00,85.46,85.74,85.37,85.39,76977.0,79.9933,80.2554,79.909,79.9277,76977.0
2020-05-14 12:00:00,85.39,85.56,85.24,85.28,60813.0,79.9277,80.0869,79.7873,79.8248,60813.0
2020-05-14 12:10:00,85.27,85.66,85.24,85.5,138062.0,79.8154,80.1805,79.7873,80.0307,138062.0
2020-05-14 12:20:00,85.51,85.73,85.33,85.34,140865.0,80.0401,80.246,79.8716,79.8809,140865.0
2020-05-14 12:30:00,85.34,85.44,85.18,85.2,126468.0,79.8809,79.9745,79.7312,79.7499,126468.0
2020-05-14 12:40:00,85.22,85.23,84.99,85.04,80135.0,79.7686,79.778,79.5533,79.6001,80135.0
2020-05-14 12:50:00,85.03,85.67,85.01,85.6,83969.0,79.5908,80.1898,79.5721,80.1243,83969.0
2020-05-14 13:00:00,85.61,85.64,85.46,85.55,84742.0,80.1337,80.1618,79.9933,80.0775,84742.0
2020-05-14 13:10:00,85.53,85.68,85.53,85.64,73689.0,80.0588,80.1992,80.0588,80.1618,73689.0
2020-05-14 13:20:00,85.64,85.88,85.62,85.87,81067.0,80.1618,80.3864,80.143,80.377,81067.0
2020-05-14 13:30:00,85.87,86.04,85.69,85.69,72162.0,80.377,80.5362,80.2086,80.2086,72162.0
2020-05-14 13:40:00,85.7,85.8,85.64,85.75,69620.0,80.2179,80.3115,80.1618,80.2647,69620.0
2020-05-14 13:50:00,85.76,85.85,85.53,85.55,75763.0,80.2741,80.3583,80.0588,80.0775,75763.0
2020-05-14 14:00:00,85.55,85.55,85.26,85.53,84089.0,80.0775,80.0775,79.8061,80.0588,84089.0
2020-05-14 14:10:00,85.54,85.7,85.5,85.66,60035.0,80.0682,80.2179,80.0307,80.1805,60035.0
2020-05-14 14:20:00,85.66,85.81,85.63,85.7,83481.0,80.1805,80.3209,80.1524,80.2179,83481.0
2020-05-14 14:30:00,85.72,85.82,85.4,85.44,88567.0,80.2366,80.3302,79.9371,79.9745,88567.0
2020-05-14 14:40:00,85.45,85.62,85.33,85.47,75980.0,79.9839,80.143,79.8716,80.0026,75980.0
2020-05-14 14:50:00,85.46,85.95,85.43,85.94,72664.0,79.9933,80.4519,79.9652,80.4426,72664.0
2020-05-14 15:00:00,85.93,86.34,85.86,86.29,152289.0,80.4332,80.817,80.3677,80.7702,152289.0
2020-05-14 15:10:00,86.28,86.42,86.16,86.37,114653.0,80.7608,80.8919,80.6485,80.8451,114653.0
2020-05-14 15:20:00,86.38,86.55,86.22,86.48,145772.0,80.8544,81.0135,80.7047,80.948,145772.0
2020-05-14 15:30:00,86.49,86.57,86.14,86.2,130231.0,80.9574,81.0323,80.6298,80.6859,130231.0
2020-05-14 15:40:00,86.2,86.46,86.09,86.44,157286.0,80.6859,80.9293,80.583,80.9106,157286.0
2020-05-14 15:50:00,86.42,86.58,86.26,86.56,373684.0,80.8919,81.0416,80.7421,81.0229,373684.0
2020-05-15 09:30:00,85.25,85.9,84.88,85.75,605149.0,79.7967,80.4051,79.4504,80.2647,605149.0
2020-05-15 09:40:00,85.72,86.33,85.64,86.15,199840.0,80.2366,80.8076,80.1618,80.6391,199840.0
2020-05-15 09:50:00,86.16,86.64,86.01,86.41,130148.0,80.6485,81.0978,80.5081,80.8825,130148.0
2020-05-15 10:00:00,86.42,86.49,86.12,86.42,146487.0,80.8919,80.9574,80.6111,80.8919,146487.0
2020-05-15 10:10:00,86.43,86.72,86.37,86.54,190329.0,80.9012,81.1727,80.8451,81.0042,190329.0
2020-05-15 10:20:00,86.53,86.7,86.33,86.49,115287.0,80.9948,81.1539,80.8076,80.9574,115287.0
2020-05-15 10:30:00,86.46,86.59,86.1,86.32,131365.0,80.9293,81.051,80.5923,80.7983,131365.0
2020-05-15 10:40:00,86.31,86.45,86.2,86.41,80311.0,80.7889,80.9199,80.6859,80.8825,80311.0
2020-05-15 10:50:00,86.4,86.43,85.85,86.02,145858.0,80.8731,80.9012,80.3583,80.5174,145858.0
2020-05-15 11:00:00,85.99,86.0,85.71,85.92,136449.0,80.4894,80.4987,80.2273,80.4238,136449.0
2020-05-15 11:10:00,85.91,85.93,85.74,85.8,59650.0,80.4145,80.4332,80.2554,80.3115,59650.0
2020-05-15 11:20:00,85.78,85.95,85.75,85.88,61954.0,80.2928,80.4519,80.2647,80.3864,61954.0
2020-05-15 11:30:00,85.85,85.92,85.68,85.75,63731.0,80.3583,80.4238,80.1992,80.2647,63731.0
2020-05-15 11:40:00,85.76,85.91,85.63,85.75,64674.0,80.2741,80.4145,80.1524,80.2647,64674.0
2020-05-15 11:50:00,85.78,86.17,85.78,86.11,59599.0,80.2928,80.6579,80.2928,80.6017,59599.0
2020-05-15 12:00:00,86.1,86.42,86.07,86.42,59515.0,80.5923,80.8919,80.5642,80.8919,59515.0
2020-05-15 12:10:00,86.41,86.45,86.3,86.36,56919.0,80.8825,80.9199,80.7795,80.8357,56919.0
2020-05-15 12:20:00,86.37,86.72,86.37,86.62,57335.0,80.8451,81.1727,80.8451,81.0791,57335.0
2020-05-15 12:30:00,86.62,86.91,86.54,86.91,104113.0,81.0791,81.3505,81.0042,81.3505,104113.0
2020-05-15 12:40:00,86.91,87.05,86.6,86.68,101318.0,81.3505,81.4816,81.0603,81.1352,101318.0
2020-05-15 12:50:00,86.68,86.72,86.47,86.65,57610.0,81.1352,81.1727,80.9387,81.1071,57610.0
2020-05-15 13:00:00,86.65,86.83,86.55,86.56,72606.0,81.1071,81.2756,81.0135,81.0229,72606.0
2020-05-15 13:10:00,86.53,86.77,86.52,86.67,72840.0,80.9948,81.2195,80.9855,81.1259,72840.0
2020-05-15 13:20:00,86.66,86.78,86.51,86.78,54476.0,81.1165,81.2288,80.9761,81.2288,54476.0
2020-05-15 13:30:00,86.78,86.98,86.66,86.81,51789.0,81.2288,81.416,81.1165,81.2569,51789.0
2020-05-15 13:40:00,86.82,86.84,86.45,86.56,39732.0,81.2663,81.285,80.9199,81.0229,39732.0
2020-05-15 13:50:00,86.56,86.99,86.54,86.95,71423.0,81.0229,81.4254,81.0042,81.388,71423.0
2020-05-15 14:00:00,86.97,87.23,86.94,86.95,95129.0,81.4067,81.65,81.3786,81.388,95129.0
2020-05-15 14:10:00,86.95,86.96,86.79,86.86,72136.0,81.388,81.3973,81.2382,81.3037,72136.0
2020-05-15 14:20:00,86.87,86.93,86.73,86.86,76983.0,81.3131,81.3692,81.182,81.3037,76983.0
2020-05-15 14:30:00,86.86,86.89,86.49,86.63,78268.0,81.3037,81.3318,80.9574,81.0884,78268.0
2020-05-15 14:40:00,86.65,86.87,86.62,86.71,64831.0,81.1071,81.3131,81.0791,81.1633,64831.0
2020-05-15 14:50:00,86.71,86.86,86.48,86.5,103884.0,81.1633,81.3037,80.948,80.9667,103884.0
2020-05-15 15:00:00,86.5,86.72,86.42,86.61,127876.0,80.9667,81.1727,80.8919,81.0697,127876.0
2020-05-15 15:10:00,86.59,86.84,86.54,86.74,110685.0,81.051,81.285,81.0042,81.1914,110685.0
2020-05-15 15:20:00,86.74,87.01,86.73,86.98,172001.0,81.1914,81.4441,81.182,81.416,172001.0
2020-05-15 15:30:00,86.99,87.06,86.62,86.64,266752.0,81.4254,81.4909,81.0791,81.0978,266752.0
2020-05-15 15:40:00,86.65,86.9,86.51,86.77,184834.0,81.1071,81.3412,80.9761,81.2195,184834.0
2020-05-15 15:50:00,86.72,87.14,86.07,87.03,531316.0,81.1727,81.5658,80.5642,81.4628,531316.0
2020-05-18 09:30:00,90.49,90.84,90.01,90.82,456243.0,84.7015,85.0291,84.2522,85.0104,456243.0
2020-05-18 09:40:00,90.82,90.89,90.55,90.58,193268.0,85.0104,85.0759,84.7577,84.7858,193268.0
2020-05-18 09:50:00,90.58,90.86,90.41,90.42,178673.0,84.7858,85.0478,84.6266,84.636,178673.0
2020-05-18 10:00:00,90.43,90.62,90.31,90.38,255064.0,84.6453,84.8232,84.533,84.5985,255064.0
2020-05-18 10:10:00,90.37,90.38,89.88,90.02,245830.0,84.5892,84.5985,84.1305,84.2616,245830.0
2020-05-18 10:20:00,90.04,90.41,89.95,90.29,132456.0,84.2803,84.6266,84.1961,84.5143,132456.0
2020-05-18 10:30:00,90.29,90.69,90.2,90.68,81785.0,84.5143,84.8887,84.4301,84.8794,81785.0
2020-05-18 10:40:00,90.66,90.94,90.63,90.93,115139.0,84.8606,85.1227,84.8326,85.1134,115139.0
2020-05-18 10:50:00,90.94,91.09,90.67,90.68,151935.0,85.1227,85.2631,84.87,84.8794,151935.0
2020-05-18 11:00:00,90.66,90.95,90.65,90.94,93438.0,84.8606,85.1321,84.8513,85.1227,93438.0
2020-05-18 11:10:00,90.95,91.02,90.8,91.02,112390.0,85.1321,85.1976,84.9917,85.1976,112390.0
2020-05-18 11:20:00,91.01,91.19,90.95,90.98,143210.0,85.1882,85.3567,85.1321,85.1602,143210.0
2020-05-18 11:30:00,90.99,91.02,90.84,90.87,110722.0,85.1695,85.1976,85.0291,85.0572,110722.0
2020-05-18 11:40:00,90.88,91.01,90.87,90.94,82087.0,85.0666,85.1882,85.0572,85.1227,82087.0
2020-05-18 11:50:00,90.95,91.08,90.93,91.05,82037.0,85.1321,85.2538,85.1134,85.2257,82037.0
2020-05-18 12:00:00,91.03,91.06,90.88,90.94,85403.0,85.207,85.235,85.0666,85.1227,85403.0
2020-05-18 12:10:00,90.94,90.96,90.81,90.84,143864.0,85.1227,85.1414,85.001,85.0291,143864.0
2020-05-18 12:20:00,90.84,91.02,90.83,90.92,162029.0,85.0291,85.1976,85.0198,85.104,162029.0
2020-05-18 12:30:00,90.92,91.01,90.84,91.0,55314.0,85.104,85.1882,85.0291,85.1789,55314.0
2020-05-18 12:40:00,91.02,91.03,90.87,90.98,41766.0,85.1976,85.207,85.0572,85.1602,41766.0
2020-05-18 12:50:00,90.99,91.13,90.95,90.99,154781.0,85.1695,85.3006,85.1321,85.1695,154781.0
2020-05-18 13:00:00,90.99,91.16,90.99,91.04,57040.0,85.1695,85.3287,85.1695,85.2163,57040.0
2020-05-18 13:10:00,91.04,91.2,91.01,91.19,58163.0,85.2163,85.3661,85.1882,85.3567,58163.0
2020-05-18 13:20:00,91.19,91.39,91.16,91.36,53220.0,85.3567,85.5439,85.3287,85.5159,53220.0
2020-05-18 13:30:00,91.38,91.43,91.29,91.37,111638.0,85.5346,85.5814,85.4503,85.5252,111638.0
2020-05-18 13:40:00,91.36,91.42,91.3,91.38,73069.0,85.5159,85.572,85.4597,85.5346,73069.0
2020-05-18 13:50:00,91.37,91.38,91.24,91.27,62245.0,85.5252,85.5346,85.4035,85.4316,62245.0
2020-05-18 14:00:00,91.27,91.33,91.09,91.12,73983.0,85.4316,85.4878,85.2631,85.2912,73983.0
2020-05-18 14:10:00,91.12,91.16,91.02,91.1,84861.0,85.2912,85.3287,85.1976,85.2725,84861.0
2020-05-18 14:20:00,91.11,91.18,91.01,91.12,72034.0,85.2818,85.3474,85.1882,85.2912,72034.0
2020-05-18 14:30:00,91.12,91.13,91.02,91.03,90224.0,85.2912,85.3006,85.1976,85.207,90224.0
2020-05-18 14:40:00,91.03,91.12,90.9,90.99,72714.0,85.207,85.2912,85.0853,85.1695,72714.0
2020-05-18 14:50:00,90.99,91.12,90.85,91.06,80586.0,85.1695,85.2912,85.0385,85.235,80586.0
2020-05-18 15:00:00,91.08,91.24,91.07,91.14,139182.0,85.2538,85.4035,85.2444,85.3099,139182.0
2020-05-18 15:10:00,91.15,91.18,90.96,91.17,114169.0,85.3193,85.3474,85.1414,85.338,114169.0
2020-05-18 15:20:00,91.17,91.17,91.02,91.08,193602.0,85.338,85.338,85.1976,85.2538,193602.0
2020-05-18 15:30:00,91.08,91.25,91.05,91.23,160898.0,85.2538,85.4129,85.2257,85.3942,160898.0
2020-05-18 15:40:00,91.23,91.56,91.18,91.47,336356.0,85.3942,85.7031,85.3474,85.6188,336356.0
2020-05-18 15:50:00,91.5,91.6,90.92,90.99,467905.0,85.6469,85.7405,85.104,85.1695,467905.0
2020-05-19 09:30:00,90.85,91.64,90.82,91.55,265578.0,85.0385,85.7779,85.0104,85.6937,265578.0
2020-05-19 09:40:00,91.54,91.58,91.01,91.02,133536.0,85.6843,85.7218,85.1882,85.1976,133536.0
2020-05-19 09:50:00,91.03,91.79,91.02,91.59,100838.0,85.207,85.9184,85.1976,85.7311,100838.0
2020-05-19 10:00:00,91.58,92.09,91.44,91.88,234608.0,85.7218,86.1992,85.5907,86.0026,234608.0
2020-05-19 10:10:00,91.89,92.18,91.58,91.61,131705.0,86.012,86.2834,85.7218,85.7499,131705.0
2020-05-19 10:20:00,91.61,91.81,91.48,91.62,93093.0,85.7499,85.9371,85.6282,85.7592,93093.0
2020-05-19 10:30:00,91.66,91.79,91.55,91.64,63860.0,85.7967,85.9184,85.6937,85.7779,63860.0
2020-05-19 10:40:00,91.64,91.64,91.28,91.48,81090.0,85.7779,85.7779,85.441,85.6282,81090.0
2020-05-19 10:50:00,91.51,91.84,91.51,91.84,102759.0,85.6563,85.9652,85.6563,85.9652,102759.0
2020-05-19 11:00:00,91.84,92.08,91.77,92.07,104478.0,85.9652,86.1898,85.8996,86.1804,104478.0
2020-05-19 11:10:00,92.05,92.24,92.04,92.24,70324.0,86.1617,86.3396,86.1524,86.3396,70324.0
2020-05-19 11:20:00,92.23,92.6,92.19,92.46,208278.0,86.3302,86.6765,86.2928,86.5455,208278.0
2020-05-19 11:30:00,92.45,92.61,92.38,92.43,74075.0,86.5361,86.6859,86.4706,86.5174,74075.0
2020-05-19 11:40:00,92.44,92.68,92.42,92.5,60267.0,86.5268,86.7514,86.5081,86.5829,60267.0
2020-05-19 11:50:00,92.51,92.74,92.48,92.65,91929.0,86.5923,86.8076,86.5642,86.7233,91929.0
2020-05-19 12:00:00,92.66,92.75,92.54,92.72,65088.0,86.7327,86.8169,86.6204,86.7889,65088.0
2020-05-19 12:10:00,92.72,92.93,92.67,92.73,99360.0,86.7889,86.9854,86.7421,86.7982,99360.0
2020-05-19 12:20:00,92.73,93.05,92.71,92.99,204685.0,86.7982,87.0978,86.7795,87.0416,204685.0
2020-05-19 12:30:00,92.98,92.99,92.63,92.76,107172.0,87.0322,87.0416,86.7046,86.8263,107172.0
2020-05-19 12:40:00,92.77,93.11,92.76,93.08,81699.0,86.8357,87.1539,86.8263,87.1258,81699.0
2020-05-19 12:50:00,93.08,93.2,92.98,93.18,93102.0,87.1258,87.2382,87.0322,87.2194,93102.0
2020-05-19 13:00:00,93.17,93.25,93.08,93.19,90418.0,87.2101,87.285,87.1258,87.2288,90418.0
2020-05-19 13:10:00,93.19,93.46,93.09,93.45,94933.0,87.2288,87.4815,87.1352,87.4722,94933.0
2020-05-19 13:20:00,93.44,93.5,93.33,93.48,100321.0,87.4628,87.519,87.3598,87.5002,100321.0
2020-05-19 13:30:00,93.48,93.57,93.32,93.57,91975.0,87.5002,87.5845,87.3505,87.5845,91975.0
2020-05-19 13:40:00,93.59,93.64,93.42,93.54,128423.0,87.6032,87.65,87.4441,87.5564,128423.0
2020-05-19 13:50:00,93.53,93.64,93.39,93.56,122713.0,87.547,87.65,87.416,87.5751,122713.0
2020-05-19 14:00:00,93.57,93.7,93.4,93.57,120423.0,87.5845,87.7062,87.4254,87.5845,120423.0
2020-05-19 14:10:00,93.55,93.76,93.5,93.73,118546.0,87.5658,87.7623,87.519,87.7343,118546.0
2020-05-19 14:20:00,93.73,93.82,93.64,93.68,96077.0,87.7343,87.8185,87.65,87.6874,96077.0
2020-05-19 14:30:00,93.67,93.67,93.53,93.64,91454.0,87.6781,87.6781,87.547,87.65,91454.0
2020-05-19 14:40:00,93.64,93.64,93.47,93.57,119528.0,87.65,87.65,87.4909,87.5845,119528.0
2020-05-19 14:50:00,93.56,93.63,92.71,92.79,148753.0,87.5751,87.6406,86.7795,86.8544,148753.0
2020-05-19 15:00:00,92.8,93.03,92.53,92.58,165431.0,86.8637,87.079,86.611,86.6578,165431.0
2020-05-19 15:10:00,92.58,92.94,92.37,92.41,129332.0,86.6578,86.9948,86.4612,86.4987,129332.0
2020-05-19 15:20:00,92.41,92.43,92.11,92.42,136011.0,86.4987,86.5174,86.2179,86.5081,136011.0
2020-05-19 15:30:00,92.4,92.4,91.73,91.9,174686.0,86.4893,86.4893,85.8622,86.0213,174686.0
2020-05-19 15:40:00,91.9,92.0,91.68,91.75,170169.0,86.0213,86.1149,85.8154,85.8809,170169.0
2020-05-19 15:50:00,91.73,91.83,91.46,91.49,372414.0,85.8622,85.9558,85.6095,85.6375,372414.0
2020-05-20 09:30:00,93.2,93.33,92.84,93.22,274660.0,87.2382,87.3598,86.9012,87.2569,274660.0
2020-05-20 09:40:00,93.23,93.76,92.89,93.71,264130.0,87.2662,87.7623,86.948,87.7155,264130.0
2020-05-20 09:50:00,93.74,93.82,93.46,93.71,139442.0,87.7436,87.8185,87.4815,87.7155,139442.0
2020-05-20 10:00:00,93.71,93.76,93.44,93.5,123931.0,87.7155,87.7623,87.4628,87.519,123931.0
2020-05-20 10:10:00,93.54,93.69,93.44,93.49,131494.0,87.5564,87.6968,87.4628,87.5096,131494.0
2020-05-20 10:20:00,93.47,93.7,93.37,93.48,211456.0,87.4909,87.7062,87.3973,87.5002,211456.0
2020-05-20 10:30:00,93.5,93.68,93.43,93.48,66970.0,87.519,87.6874,87.4534,87.5002,66970.0
2020-05-20 10:40:00,93.48,93.5,93.23,93.26,95156.0,87.5002,87.519,87.2662,87.2943,95156.0
2020-05-20 10:50:00,93.32,93.38,93.23,93.38,84754.0,87.3505,87.4066,87.2662,87.4066,84754.0
2020-05-20 11:00:00,93.38,93.42,93.16,93.31,82147.0,87.4066,87.4441,87.2007,87.3411,82147.0
2020-05-20 11:10:00,93.33,93.7,93.26,93.68,67436.0,87.3598,87.7062,87.2943,87.6874,67436.0
2020-05-20 11:20:00,93.7,93.79,93.63,93.77,68276.0,87.7062,87.7904,87.6406,87.7717,68276.0
2020-05-20 11:30:00,93.78,93.78,93.61,93.77,78270.0,87.7811,87.7811,87.6219,87.7717,78270.0
2020-05-20 11:40:00,93.77,93.79,93.58,93.58,54529.0,87.7717,87.7904,87.5938,87.5938,54529.0
2020-05-20 11:50:00,93.58,93.86,93.58,93.79,61850.0,87.5938,87.8559,87.5938,87.7904,61850.0
2020-05-20 12:00:00,93.8,93.84,93.54,93.55,54493.0,87.7998,87.8372,87.5564,87.5658,54493.0
2020-05-20 12:10:00,93.55,93.59,93.35,93.43,58818.0,87.5658,87.6032,87.3786,87.4534,58818.0
2020-05-20 12:20:00,93.44,93.46,93.18,93.39,92192.0,87.4628,87.4815,87.2194,87.416,92192.0
2020-05-20 12:30:00,93.41,93.43,93.21,93.24,69242.0,87.4347,87.4534,87.2475,87.2756,69242.0
2020-05-20 12:40:00,93.23,93.26,92.96,93.17,77057.0,87.2662,87.2943,87.0135,87.2101,77057.0
2020-05-20 12:50:00,93.18,93.21,93.07,93.15,40465.0,87.2194,87.2475,87.1165,87.1914,40465.0
2020-05-20 13:00:00,93.16,93.22,92.86,92.86,72062.0,87.2007,87.2569,86.9199,86.9199,72062.0
2020-05-20 13:10:00,92.87,93.1,92.8,92.87,44819.0,86.9293,87.1446,86.8637,86.9293,44819.0
2020-05-20 13:20:00,92.9,92.97,92.76,92.78,56752.0,86.9573,87.0229,86.8263,86.845,56752.0
2020-05-20 13:30:00,92.8,92.98,92.73,92.96,32009.0,86.8637,87.0322,86.7982,87.0135,32009.0
2020-05-20 13:40:00,92.98,93.04,92.94,93.02,65749.0,87.0322,87.0884,86.9948,87.0697,65749.0
2020-05-20 13:50:00,93.02,93.03,92.92,92.98,47200.0,87.0697,87.079,86.9761,87.0322,47200.0
2020-05-20 14:00:00,92.99,93.18,92.78,92.99,55690.0,87.0416,87.2194,86.845,87.0416,55690.0
2020-05-20 14:10:00,92.99,93.07,92.7,92.81,79513.0,87.0416,87.1165,86.7701,86.8731,79513.0
2020-05-20 14:20:00,92.79,93.0,92.77,92.96,41446.0,86.8544,87.0509,86.8357,87.0135,41446.0
2020-05-20 14:30:00,92.95,93.13,92.9,93.07,63285.0,87.0041,87.1726,86.9573,87.1165,63285.0
2020-05-20 14:40:00,93.09,93.16,92.98,93.14,76627.0,87.1352,87.2007,87.0322,87.182,76627.0
2020-05-20 14:50:00,93.13,93.28,93.08,93.11,80650.0,87.1726,87.313,87.1258,87.1539,80650.0
2020-05-20 15:00:00,93.1,93.17,92.93,93.01,48179.0,87.1446,87.2101,86.9854,87.0603,48179.0
2020-05-20 15:10:00,93.02,93.11,92.88,93.11,79163.0,87.0697,87.1539,86.9386,87.1539,79163.0
2020-05-20 15:20:00,93.14,93.26,93.03,93.16,119899.0,87.182,87.2943,87.079,87.2007,119899.0
2020-05-20 15:30:00,93.15,93.16,92.95,93.05,121896.0,87.1914,87.2007,87.0041,87.0978,121896.0
2020-05-20 15:40:00,93.02,93.06,92.81,92.84,158272.0,87.0697,87.1071,86.8731,86.9012,158272.0
2020-05-20 15:50:00,92.84,93.11,92.78,92.96,286577.0,86.9012,87.1539,86.845,87.0135,286577.0
2020-05-21 09:30:00,92.88,93.05,92.37,92.93,258364.0,86.9386,87.0978,86.4612,86.9854,258364.0
2020-05-21 09:40:00,92.9,93.15,92.73,93.14,101006.0,86.9573,87.1914,86.7982,87.182,101006.0
2020-05-21 09:50:00,93.14,93.28,93.1,93.21,108484.0,87.182,87.313,87.1446,87.2475,108484.0
2020-05-21 10:00:00,93.2,93.45,93.2,93.35,95651.0,87.2382,87.4722,87.2382,87.3786,95651.0
2020-05-21 10:10:00,93.35,93.48,93.3,93.4,68535.0,87.3786,87.5002,87.3318,87.4254,68535.0
2020-05-21 10:20:00,93.38,93.46,93.29,93.32,63022.0,87.4066,87.4815,87.3224,87.3505,63022.0
2020-05-21 10:30:00,93.33,93.33,92.96,93.01,69386.0,87.3598,87.3598,87.0135,87.0603,69386.0
2020-05-21 10:40:00,93.01,93.1,92.99,93.05,69664.0,87.0603,87.1446,87.0416,87.0978,69664.0
2020-05-21 10:50:00,93.07,93.23,92.96,93.15,45585.0,87.1165,87.2662,87.0135,87.1914,45585.0
2020-05-21 11:00:00,93.13,93.13,92.72,92.81,90346.0,87.1726,87.1726,86.7889,86.8731,90346.0
2020-05-21 11:10:00,92.8,92.88,92.6,92.65,65721.0,86.8637,86.9386,86.6765,86.7233,65721.0
2020-05-21 11:20:00,92.67,92.71,92.4,92.49,65790.0,86.7421,86.7795,86.4893,86.5736,65790.0
2020-05-21 11:30:00,92.5,92.79,92.48,92.78,86935.0,86.5829,86.8544,86.5642,86.845,86935.0
2020-05-21 11:40:00,92.79,93.09,92.79,93.06,45774.0,86.8544,87.1352,86.8544,87.1071,45774.0
2020-05-21 11:50:00,93.08,93.27,93.08,93.09,56501.0,87.1258,87.3037,87.1258,87.1352,56501.0
2020-05-21 12:00:00,93.13,93.5,93.13,93.48,77765.0,87.1726,87.519,87.1726,87.5002,77765.0
2020-05-21 12:10:00,93.49,93.63,93.41,93.53,53363.0,87.5096,87.6406,87.4347,87.547,53363.0
2020-05-21 12:20:00,93.52,93.56,93.31,93.34,78386.0,87.5377,87.5751,87.3411,87.3692,78386.0
2020-05-21 12:30:00,93.32,93.43,93.22,93.24,55445.0,87.3505,87.4534,87.2569,87.2756,55445.0
2020-05-21 12:40:00,93.25,93.68,93.22,93.66,38947.0,87.285,87.6874,87.2569,87.6687,38947.0
2020-05-21 12:50:00,93.65,93.73,93.58,93.65,50677.0,87.6594,87.7343,87.5938,87.6594,50677.0
2020-05-21 13:00:00,93.64,93.92,93.58,93.76,69931.0,87.65,87.9121,87.5938,87.7623,69931.0
2020-05-21 13:10:00,93.77,93.95,93.77,93.87,56196.0,87.7717,87.9402,87.7717,87.8653,56196.0
2020-05-21 13:20:00,93.88,93.88,93.71,93.77,48640.0,87.8747,87.8747,87.7155,87.7717,48640.0
2020-05-21 13:30:00,93.76,93.94,93.65,93.81,73859.0,87.7623,87.9308,87.6594,87.8091,73859.0
2020-05-21 13:40:00,93.8,94.0,93.76,93.99,54858.0,87.7998,87.987,87.7623,87.9776,54858.0
2020-05-21 13:50:00,93.98,94.09,93.95,93.95,80204.0,87.9683,88.0712,87.9402,87.9402,80204.0
2020-05-21 14:00:00,93.96,94.22,93.92,94.09,72205.0,87.9495,88.1929,87.9121,88.0712,72205.0
2020-05-21 14:10:00,94.09,94.21,94.07,94.07,56672.0,88.0712,88.1835,88.0525,88.0525,56672.0
2020-05-21 14:20:00,94.08,94.24,94.06,94.24,61958.0,88.0619,88.2116,88.0431,88.2116,61958.0
2020-05-21 14:30:00,94.24,94.28,93.88,93.9,67607.0,88.2116,88.2491,87.8747,87.8934,67607.0
2020-05-21 14:40:00,93.9,94.07,93.78,93.83,63454.0,87.8934,88.0525,87.7811,87.8279,63454.0
2020-05-21 14:50:00,93.84,94.06,93.78,93.92,59094.0,87.8372,88.0431,87.7811,87.9121,59094.0
2020-05-21 15:00:00,93.93,94.16,93.92,94.06,55001.0,87.9215,88.1367,87.9121,88.0431,55001.0
2020-05-21 15:10:00,94.05,94.28,93.93,94.27,78468.0,88.0338,88.2491,87.9215,88.2397,78468.0
2020-05-21 15:20:00,94.26,94.3,94.16,94.24,120685.0,88.2303,88.2678,88.1367,88.2116,120685.0
2020-05-21 15:30:00,94.24,94.29,93.95,94.09,93756.0,88.2116,88.2584,87.9402,88.0712,93756.0
2020-05-21 15:40:00,94.09,94.38,93.95,94.32,119044.0,88.0712,88.3427,87.9402,88.2865,119044.0
2020-05-21 15:50:00,94.36,94.37,94.16,94.25,263087.0,88.324,88.3333,88.1367,88.221,263087.0
2020-05-22 09:30:00,94.42,94.65,93.62,93.68,381644.0,88.3801,88.5954,87.6313,87.6874,381644.0
2020-05-22 09:40:00,93.68,94.03,93.64,93.94,194386.0,87.6874,88.0151,87.65,87.9308,194386.0
2020-05-22 09:50:00,93.88,94.13,93.64,94.09,89203.0,87.8747,88.1087,87.65,88.0712,89203.0
2020-05-22 10:00:00,94.12,94.28,93.87,93.96,82096.0,88.0993,88.2491,87.8653,87.9495,82096.0
2020-05-22 10:10:00,93.97,94.02,93.58,93.85,71294.0,87.9589,88.0057,87.5938,87.8466,71294.0
2020-05-22 10:20:00,93.85,93.88,93.64,93.88,61361.0,87.8466,87.8747,87.65,87.8747,61361.0
2020-05-22 10:30:00,93.91,94.15,93.83,94.01,47768.0,87.9027,88.1274,87.8279,87.9963,47768.0
2020-05-22 10:40:00,94.04,94.07,93.84,93.84,39450.0,88.0244,88.0525,87.8372,87.8372,39450.0
2020-05-22 10:50:00,93.83,94.02,93.72,93.72,68150.0,87.8279,88.0057,87.7249,87.7249,68150.0
2020-05-22 11:00:00,93.73,93.87,93.67,93.84,42114.0,87.7343,87.8653,87.6781,87.8372,42114.0
2020-05-22 11:10:00,93.85,93.98,93.7,93.88,38369.0,87.8466,87.9683,87.7062,87.8747,38369.0
2020-05-22 11:20:00,93.88,93.88,93.35,93.59,79897.0,87.8747,87.8747,87.3786,87.6032,79897.0
2020-05-22 11:30:00,93.58,93.69,93.46,93.68,45764.0,87.5938,87.6968,87.4815,87.6874,45764.0
2020-05-22 11:40:00,93.7,93.84,93.67,93.81,33042.0,87.7062,87.8372,87.6781,87.8091,33042.0
2020-05-22 11:50:00,93.81,93.95,93.76,93.85,37925.0,87.8091,87.9402,87.7623,87.8466,37925.0
2020-05-22 12:00:00,93.86,94.03,93.78,93.84,46242.0,87.8559,88.0151,87.7811,87.8372,46242.0
2020-05-22 12:10:00,93.83,93.84,93.64,93.76,29039.0,87.8279,87.8372,87.65,87.7623,29039.0
2020-05-22 12:20:00,93.75,93.87,93.73,93.8,24130.0,87.753,87.8653,87.7343,87.7998,24130.0
2020-05-22 12:30:00,93.8,94.07,93.8,94.06,32613.0,87.7998,88.0525,87.7998,88.0431,32613.0
2020-05-22 12:40:00,94.07,94.15,94.03,94.09,49854.0,88.0525,88.1274,88.0151,88.0712,49854.0
2020-05-22 12:50:00,94.12,94.23,94.09,94.14,30227.0,88.0993,88.2023,88.0712,88.118,30227.0
2020-05-22 13:00:00,94.14,94.22,94.02,94.04,51651.0,88.118,88.1929,88.0057,88.0244,51651.0
2020-05-22 13:10:00,94.03,94.17,93.96,94.13,44413.0,88.0151,88.1461,87.9495,88.1087,44413.0
2020-05-22 13:20:00,94.12,94.28,94.1,94.26,42934.0,88.0993,88.2491,88.0806,88.2303,42934.0
2020-05-22 13:30:00,94.26,94.34,94.19,94.29,31187.0,88.2303,88.3052,88.1648,88.2584,31187.0
2020-05-22 13:40:00,94.3,94.36,94.23,94.24,30967.0,88.2678,88.324,88.2023,88.2116,30967.0
2020-05-22 13:50:00,94.23,94.41,94.15,94.37,49441.0,88.2023,88.3708,88.1274,88.3333,49441.0
2020-05-22 14:00:00,94.36,94.46,94.31,94.38,144793.0,88.324,88.4176,88.2771,88.3427,144793.0
2020-05-22 14:10:00,94.39,94.42,94.2,94.22,49992.0,88.352,88.3801,88.1742,88.1929,49992.0
2020-05-22 14:20:00,94.23,94.23,94.07,94.13,31376.0,88.2023,88.2023,88.0525,88.1087,31376.0
2020-05-22 14:30:00,94.14,94.16,94.01,94.14,36086.0,88.118,88.1367,87.9963,88.118,36086.0
2020-05-22 14:40:00,94.14,94.14,93.85,93.91,47567.0,88.118,88.118,87.8466,87.9027,47567.0
2020-05-22 14:50:00,93.9,94.03,93.82,94.03,49120.0,87.8934,88.0151,87.8185,88.0151,49120.0
2020-05-22 15:00:00,94.02,94.12,93.95,94.09,44172.0,88.0057,88.0993,87.9402,88.0712,44172.0
2020-05-22 15:10:00,94.08,94.1,93.77,93.77,78873.0,88.0619,88.0806,87.7717,87.7717,78873.0
2020-05-22 15:20:00,93.78,93.81,93.51,93.54,94210.0,87.7811,87.8091,87.5283,87.5564,94210.0
2020-05-22 15:30:00,93.54,93.7,93.5,93.69,121274.0,87.5564,87.7062,87.519,87.6968,121274.0
2020-05-22 15:40:00,93.69,93.76,93.5,93.66,137448.0,87.6968,87.7623,87.519,87.6687,137448.0
2020-05-22 15:50:00,93.66,93.76,93.48,93.69,320071.0,87.6687,87.7623,87.5002,87.6968,320071.0
2020-05-26 09:30:00,95.98,96.63,95.28,96.39,574478.0,89.8403,90.4487,89.1851,90.2241,574478.0
2020-05-26 09:40:00,96.41,97.3,96.39,97.13,197561.0,90.2428,91.0759,90.2241,90.9168,197561.0
2020-05-26 09:50:00,97.12,97.43,96.63,96.72,228956.0,90.9074,91.1976,90.4487,90.533,228956.0
2020-05-26 10:00:00,96.73,96.96,96.53,96.58,153043.0,90.5423,90.7576,90.3551,90.4019,153043.0
2020-05-26 10:10:00,96.59,96.85,96.54,96.72,94420.0,90.4113,90.6547,90.3645,90.533,94420.0
2020-05-26 10:20:00,96.73,96.83,96.4,96.59,116969.0,90.5423,90.6359,90.2335,90.4113,116969.0
2020-05-26 10:30:00,96.59,96.67,96.41,96.47,121928.0,90.4113,90.4862,90.2428,90.299,121928.0
2020-05-26 10:40:00,96.47,96.62,96.31,96.34,89242.0,90.299,90.4394,90.1492,90.1773,89242.0
2020-05-26 10:50:00,96.34,96.59,96.34,96.44,74897.0,90.1773,90.4113,90.1773,90.2709,74897.0
2020-05-26 11:00:00,96.43,96.6,96.39,96.53,80400.0,90.2615,90.4207,90.2241,90.3551,80400.0
2020-05-26 11:10:00,96.52,96.56,96.38,96.52,84659.0,90.3458,90.3832,90.2147,90.3458,84659.0
2020-05-26 11:20:00,96.51,96.69,96.1,96.32,96560.0,90.3364,90.5049,89.9526,90.1586,96560.0
2020-05-26 11:30:00,96.35,96.8,96.3,96.79,69137.0,90.1867,90.6079,90.1399,90.5985,69137.0
2020-05-26 11:40:00,96.78,96.9,96.6,96.69,128153.0,90.5891,90.7015,90.4207,90.5049,128153.0
2020-05-26 11:50:00,96.69,96.8,96.58,96.64,97909.0,90.5049,90.6079,90.4019,90.4581,97909.0
2020-05-26 12:00:00,96.63,96.77,96.52,96.65,88672.0,90.4487,90.5798,90.3458,90.4675,88672.0
2020-05-26 12:10:00,96.65,96.68,96.35,96.45,80243.0,90.4675,90.4955,90.1867,90.2803,80243.0
2020-05-26 12:20:00,96.44,96.57,96.32,96.54,68100.0,90.2709,90.3926,90.1586,90.3645,68100.0
2020-05-26 12:30:00,96.54,96.91,96.54,96.89,75685.0,90.3645,90.7108,90.3645,90.6921,75685.0
2020-05-26 12:40:00,96.88,97.08,96.85,96.98,81725.0,90.6828,90.87,90.6547,90.7764,81725.0
2020-05-26 12:50:00,96.99,97.03,96.84,96.89,87958.0,90.7857,90.8232,90.6453,90.6921,87958.0
2020-05-26 13:00:00,96.9,97.05,96.88,97.0,68433.0,90.7015,90.8419,90.6828,90.7951,68433.0
2020-05-26 13:10:00,96.99,97.07,96.85,97.0,60221.0,90.7857,90.8606,90.6547,90.7951,60221.0
2020-05-26 13:20:00,97.0,97.2,96.93,97.19,49367.0,90.7951,90.9823,90.7296,90.9729,49367.0
2020-05-26 13:30:00,97.19,97.19,96.92,97.05,53074.0,90.9729,90.9729,90.7202,90.8419,53074.0
2020-05-26 13:40:00,97.05,97.11,96.98,97.0,62266.0,90.8419,90.898,90.7764,90.7951,62266.0
2020-05-26 13:50:00,97.0,97.13,96.95,97.0,61084.0,90.7951,90.9168,90.7483,90.7951,61084.0
2020-05-26 14:00:00,97.0,97.1,96.96,97.06,60212.0,90.7951,90.8887,90.7576,90.8512,60212.0
2020-05-26 14:10:00,97.06,97.14,96.99,97.14,42011.0,90.8512,90.9261,90.7857,90.9261,42011.0
2020-05-26 14:20:00,97.14,97.26,97.06,97.09,67785.0,90.9261,91.0384,90.8512,90.8793,67785.0
2020-05-26 14:30:00,97.09,97.21,97.06,97.17,63413.0,90.8793,90.9916,90.8512,90.9542,63413.0
2020-05-26 14:40:00,97.17,97.17,97.0,97.04,51640.0,90.9542,90.9542,90.7951,90.8325,51640.0
2020-05-26 14:50:00,97.04,97.2,97.04,97.2,58403.0,90.8325,90.9823,90.8325,90.9823,58403.0
2020-05-26 15:00:00,97.19,97.29,97.08,97.26,68549.0,90.9729,91.0665,90.87,91.0384,68549.0
2020-05-26 15:10:00,97.26,97.27,96.96,96.98,83672.0,91.0384,91.0478,90.7576,90.7764,83672.0
2020-05-26 15:20:00,97.0,97.19,96.99,97.13,98216.0,90.7951,90.9729,90.7857,90.9168,98216.0
2020-05-26 15:30:00,97.13,97.22,96.76,96.81,156070.0,90.9168,91.001,90.5704,90.6172,156070.0
2020-05-26 15:40:00,96.82,96.83,96.55,96.73,196432.0,90.6266,90.6359,90.3739,90.5423,196432.0
2020-05-26 15:50:00,96.74,97.05,96.44,96.65,468366.0,90.5517,90.8419,90.2709,90.4675,468366.0
2020-05-27 09:30:00,98.12,98.94,98.0,98.33,429082.0,91.8434,92.611,91.7311,92.04,429082.0
2020-05-27 09:40:00,98.34,98.54,97.84,97.84,153863.0,92.0494,92.2366,91.5813,91.5813,153863.0
2020-05-27 09:50:00,97.85,98.16,97.62,97.98,142628.0,91.5907,91.8809,91.3754,91.7124,142628.0
2020-05-27 10:00:00,97.98,98.05,97.62,97.76,158414.0,91.7124,91.7779,91.3754,91.5065,158414.0
2020-05-27 10:10:00,97.8,98.47,97.8,98.47,112713.0,91.5439,92.171,91.5439,92.171,112713.0
2020-05-27 10:20:00,98.49,98.56,98.1,98.38,83473.0,92.1898,92.2553,91.8247,92.0868,83473.0
2020-05-27 10:30:00,98.41,98.41,97.93,98.21,91967.0,92.1149,92.1149,91.6656,91.9277,91967.0
2020-05-27 10:40:00,98.2,98.28,97.96,98.0,131454.0,91.9183,91.9932,91.6937,91.7311,131454.0
2020-05-27 10:50:00,98.0,98.67,97.9,98.66,250296.0,91.7311,92.3582,91.6375,92.3489,250296.0
2020-05-27 11:00:00,98.66,98.66,98.42,98.46,180037.0,92.3489,92.3489,92.1242,92.1617,180037.0
2020-05-27 11:10:00,98.46,98.67,98.31,98.66,109609.0,92.1617,92.3582,92.0213,92.3489,109609.0
2020-05-27 11:20:00,98.66,98.66,98.17,98.48,147852.0,92.3489,92.3489,91.8902,92.1804,147852.0
2020-05-27 11:30:00,98.47,98.8,97.97,98.28,173290.0,92.171,92.4799,91.703,91.9932,173290.0
2020-05-27 11:40:00,98.26,98.52,98.14,98.51,145567.0,91.9745,92.2178,91.8622,92.2085,145567.0
2020-05-27 11:50:00,98.5,98.72,98.41,98.59,92207.0,92.1991,92.405,92.1149,92.2834,92207.0
2020-05-27 12:00:00,98.59,98.72,98.47,98.54,130256.0,92.2834,92.405,92.171,92.2366,130256.0
2020-05-27 12:10:00,98.54,98.64,98.48,98.64,102636.0,92.2366,92.3302,92.1804,92.3302,102636.0
2020-05-27 12:20:00,98.66,98.74,98.41,98.44,93343.0,92.3489,92.4238,92.1149,92.143,93343.0
2020-05-27 12:30:00,98.47,98.66,98.3,98.64,78715.0,92.171,92.3489,92.0119,92.3302,78715.0
2020-05-27 12:40:00,98.63,98.92,98.58,98.85,89786.0,92.3208,92.5923,92.274,92.5267,89786.0
2020-05-27 12:50:00,98.86,98.9,98.71,98.77,68705.0,92.5361,92.5735,92.3957,92.4519,68705.0
2020-05-27 13:00:00,98.76,98.76,98.35,98.53,108848.0,92.4425,92.4425,92.0587,92.2272,108848.0
2020-05-27 13:10:00,98.54,98.58,98.37,98.51,41347.0,92.2366,92.274,92.0774,92.2085,41347.0
2020-05-27 13:20:00,98.53,98.6,98.28,98.3,69372.0,92.2272,92.2927,91.9932,92.0119,69372.0
2020-05-27 13:30:00,98.31,98.36,98.08,98.34,66960.0,92.0213,92.0681,91.806,92.0494,66960.0
2020-05-27 13:40:00,98.36,98.52,98.27,98.47,73469.0,92.0681,92.2178,91.9838,92.171,73469.0
2020-05-27 13:50:00,98.48,98.51,98.36,98.46,42876.0,92.1804,92.2085,92.0681,92.1617,42876.0
2020-05-27 14:00:00,98.46,98.79,98.45,98.74,88783.0,92.1617,92.4706,92.1523,92.4238,88783.0
2020-05-27 14:10:00,98.75,98.79,98.67,98.71,55687.0,92.4331,92.4706,92.3582,92.3957,55687.0
2020-05-27 14:20:00,98.71,98.85,98.6,98.84,72899.0,92.3957,92.5267,92.2927,92.5174,72899.0
2020-05-27 14:30:00,98.86,99.09,98.76,99.05,100305.0,92.5361,92.7514,92.4425,92.7139,100305.0
2020-05-27 14:40:00,99.04,99.11,98.89,99.1,105120.0,92.7046,92.7701,92.5642,92.7607,105120.0
2020-05-27 14:50:00,99.1,99.37,99.1,99.32,92249.0,92.7607,93.0135,92.7607,92.9667,92249.0
2020-05-27 15:00:00,99.34,99.56,99.16,99.27,172592.0,92.9854,93.1913,92.8169,92.9199,172592.0
2020-05-27 15:10:00,99.27,99.67,99.26,99.62,110443.0,92.9199,93.2943,92.9105,93.2475,110443.0
2020-05-27 15:20:00,99.61,99.75,99.48,99.73,122306.0,93.2381,93.3692,93.1164,93.3504,122306.0
2020-05-27 15:30:00,99.73,99.74,99.33,99.47,138201.0,93.3504,93.3598,92.976,93.1071,138201.0
2020-05-27 15:40:00,99.47,99.86,99.45,99.85,228737.0,93.1071,93.4721,93.0884,93.4628,228737.0
2020-05-27 15:50:00,99.86,99.99,99.79,99.87,489565.0,93.4721,93.5938,93.4066,93.4815,489565.0
2020-05-28 09:30:00,100.08,100.3,99.34,99.47,461552.0,93.6781,93.884,92.9854,93.1071,461552.0
2020-05-28 09:40:00,99.5,99.94,99.41,99.63,86938.0,93.1352,93.547,93.0509,93.2568,86938.0
2020-05-28 09:50:00,99.66,100.03,99.55,99.91,124941.0,93.2849,93.6313,93.182,93.5189,124941.0
2020-05-28 10:00:00,99.88,100.24,99.68,100.2,112840.0,93.4908,93.8278,93.3036,93.7904,112840.0
2020-05-28 10:10:00,100.2,100.24,99.86,99.9,108829.0,93.7904,93.8278,93.4721,93.5096,108829.0
2020-05-28 10:20:00,99.9,100.17,99.86,100.06,94178.0,93.5096,93.7623,93.4721,93.6593,94178.0
2020-05-28 10:30:00,100.08,100.39,100.02,100.29,266060.0,93.6781,93.9682,93.6219,93.8746,266060.0
2020-05-28 10:40:00,100.3,100.69,100.29,100.44,134590.0,93.884,94.249,93.8746,94.015,134590.0
2020-05-28 10:50:00,100.45,100.58,100.38,100.48,78675.0,94.0244,94.1461,93.9589,94.0525,78675.0
2020-05-28 11:00:00,100.5,100.51,100.04,100.05,99612.0,94.0712,94.0805,93.6406,93.65,99612.0
2020-05-28 11:10:00,100.05,100.15,99.92,100.13,80767.0,93.65,93.7436,93.5283,93.7249,80767.0
2020-05-28 11:20:00,100.08,100.1,99.91,100.05,106101.0,93.6781,93.6968,93.5189,93.65,106101.0
2020-05-28 11:30:00,100.05,100.29,99.92,100.19,130686.0,93.65,93.8746,93.5283,93.781,130686.0
2020-05-28 11:40:00,100.19,100.28,100.06,100.25,140208.0,93.781,93.8653,93.6593,93.8372,140208.0
2020-05-28 11:50:00,100.25,100.28,100.03,100.1,104381.0,93.8372,93.8653,93.6313,93.6968,104381.0
2020-05-28 12:00:00,100.11,100.17,100.03,100.1,80725.0,93.7061,93.7623,93.6313,93.6968,80725.0
2020-05-28 12:10:00,100.11,100.19,100.0,100.14,93395.0,93.7061,93.781,93.6032,93.7342,93395.0
2020-05-28 12:20:00,100.14,100.27,99.92,99.99,81190.0,93.7342,93.8559,93.5283,93.5938,81190.0
2020-05-28 12:30:00,99.98,100.32,99.95,100.31,83852.0,93.5844,93.9027,93.5564,93.8933,83852.0
2020-05-28 12:40:00,100.31,100.41,100.28,100.39,81477.0,93.8933,93.9869,93.8653,93.9682,81477.0
2020-05-28 12:50:00,100.38,100.45,100.22,100.23,64952.0,93.9589,94.0244,93.8091,93.8185,64952.0
2020-05-28 13:00:00,100.24,100.38,100.16,100.24,62284.0,93.8278,93.9589,93.7529,93.8278,62284.0
2020-05-28 13:10:00,100.24,100.38,100.19,100.26,70369.0,93.8278,93.9589,93.781,93.8465,70369.0
2020-05-28 13:20:00,100.26,100.3,100.13,100.28,71182.0,93.8465,93.884,93.7249,93.8653,71182.0
2020-05-28 13:30:00,100.28,100.28,99.97,99.99,88270.0,93.8653,93.8653,93.5751,93.5938,88270.0
2020-05-28 13:40:00,100.0,100.09,99.8,99.86,89646.0,93.6032,93.6874,93.416,93.4721,89646.0
2020-05-28 13:50:00,99.86,100.05,99.82,100.05,98522.0,93.4721,93.65,93.4347,93.65,98522.0
2020-05-28 14:00:00,100.04,100.21,99.73,99.73,95667.0,93.6406,93.7997,93.3504,93.3504,95667.0
2020-05-28 14:10:00,99.72,99.75,99.6,99.64,81028.0,93.3411,93.3692,93.2288,93.2662,81028.0
2020-05-28 14:20:00,99.63,99.74,99.48,99.73,113479.0,93.2568,93.3598,93.1164,93.3504,113479.0
2020-05-28 14:30:00,99.7,99.95,99.66,99.83,97888.0,93.3224,93.5564,93.2849,93.444,97888.0
2020-05-28 14:40:00,99.84,99.86,99.47,99.64,78338.0,93.4534,93.4721,93.1071,93.2662,78338.0
2020-05-28 14:50:00,99.64,99.85,99.64,99.76,113558.0,93.2662,93.4628,93.2662,93.3785,113558.0
2020-05-28 15:00:00,99.77,99.9,99.66,99.7,78269.0,93.3879,93.5096,93.2849,93.3224,78269.0
2020-05-28 15:10:00,99.7,99.82,99.27,99.29,207953.0,93.3224,93.4347,92.9199,92.9386,207953.0
2020-05-28 15:20:00,99.3,99.42,99.15,99.16,97947.0,92.9479,93.0603,92.8075,92.8169,97947.0
2020-05-28 15:30:00,99.16,99.23,98.92,98.95,142525.0,92.8169,92.8824,92.5923,92.6203,142525.0
2020-05-28 15:40:00,98.94,99.1,98.51,98.56,246890.0,92.611,92.7607,92.2085,92.2553,246890.0
2020-05-28 15:50:00,98.51,98.72,98.25,98.46,628166.0,92.2085,92.405,91.9651,92.1617,628166.0
2020-05-29 09:30:00,98.19,98.65,97.91,98.37,233050.0,92.1374,92.569,91.8746,92.3063,233050.0
2020-05-29 09:40:00,98.34,98.78,98.03,98.64,124411.0,92.2781,92.691,91.9872,92.5596,124411.0
2020-05-29 09:50:00,98.64,98.71,98.2,98.25,108037.0,92.5596,92.6253,92.1468,92.1937,108037.0
2020-05-29 10:00:00,98.22,98.32,97.85,97.91,124534.0,92.1655,92.2594,91.8183,91.8746,124534.0
2020-05-29 10:10:00,97.93,98.15,97.9,98.0,187230.0,91.8934,92.0998,91.8652,91.9591,187230.0
2020-05-29 10:20:00,97.99,98.02,97.55,97.62,228721.0,91.9497,91.9779,91.5368,91.6025,228721.0
2020-05-29 10:30:00,97.63,97.85,97.49,97.8,79479.0,91.6119,91.8183,91.4805,91.7714,79479.0
2020-05-29 10:40:00,97.78,97.83,97.47,97.5,76126.0,91.7526,91.7996,91.4618,91.4899,76126.0
2020-05-29 10:50:00,97.5,97.92,97.46,97.75,77152.0,91.4899,91.884,91.4524,91.7245,77152.0
2020-05-29 11:00:00,97.75,97.81,97.48,97.56,341440.0,91.7245,91.7808,91.4711,91.5462,341440.0
2020-05-29 11:10:00,97.55,97.68,97.48,97.56,151359.0,91.5368,91.6588,91.4711,91.5462,151359.0
2020-05-29 11:20:00,97.56,97.64,97.31,97.38,103808.0,91.5462,91.6213,91.3116,91.3773,103808.0
2020-05-29 11:30:00,97.37,97.63,97.18,97.63,182366.0,91.3679,91.6119,91.1896,91.6119,182366.0
2020-05-29 11:40:00,97.63,97.64,97.46,97.49,209056.0,91.6119,91.6213,91.4524,91.4805,209056.0
2020-05-29 11:50:00,97.5,97.68,97.45,97.62,281913.0,91.4899,91.6588,91.443,91.6025,281913.0
2020-05-29 12:00:00,97.63,97.75,97.46,97.56,133041.0,91.6119,91.7245,91.4524,91.5462,133041.0
2020-05-29 12:10:00,97.58,97.66,97.16,97.19,61851.0,91.565,91.64,91.1709,91.199,61851.0
2020-05-29 12:20:00,97.2,97.25,97.11,97.22,58549.0,91.2084,91.2553,91.1239,91.2272,58549.0
2020-05-29 12:30:00,97.21,97.48,97.11,97.4,81269.0,91.2178,91.4711,91.1239,91.3961,81269.0
2020-05-29 12:40:00,97.4,97.42,97.25,97.27,46307.0,91.3961,91.4148,91.2553,91.2741,46307.0
2020-05-29 12:50:00,97.27,97.9,96.93,97.69,123376.0,91.2741,91.8652,90.955,91.6682,123376.0
2020-05-29 13:00:00,97.67,97.73,97.5,97.64,135343.0,91.6494,91.7057,91.4899,91.6213,135343.0
2020-05-29 13:10:00,97.64,97.98,97.62,97.95,85687.0,91.6213,91.9403,91.6025,91.9122,85687.0
2020-05-29 13:20:00,97.96,97.98,97.71,97.75,124491.0,91.9216,91.9403,91.687,91.7245,124491.0
2020-05-29 13:30:00,97.74,97.81,97.35,97.35,75795.0,91.7151,91.7808,91.3492,91.3492,75795.0
2020-05-29 13:40:00,97.34,97.39,97.25,97.28,51480.0,91.3398,91.3867,91.2553,91.2835,51480.0
2020-05-29 13:50:00,97.28,97.44,97.14,97.38,87304.0,91.2835,91.4336,91.1521,91.3773,87304.0
2020-05-29 14:00:00,97.37,97.92,97.31,97.89,133042.0,91.3679,91.884,91.3116,91.8559,133042.0
2020-05-29 14:10:00,97.87,97.98,97.73,97.9,68766.0,91.8371,91.9403,91.7057,91.8652,68766.0
2020-05-29 14:20:00,97.92,98.14,97.81,98.09,72112.0,91.884,92.0905,91.7808,92.0435,72112.0
2020-05-29 14:30:00,98.1,98.22,97.97,98.07,81725.0,92.0529,92.1655,91.9309,92.0248,81725.0
2020-05-29 14:40:00,98.04,98.16,97.75,97.75,54303.0,91.9966,92.1092,91.7245,91.7245,54303.0
2020-05-29 14:50:00,97.76,98.34,97.07,98.34,136335.0,91.7339,92.2781,91.0864,92.2781,136335.0
2020-05-29 15:00:00,98.38,98.9,98.38,98.59,105444.0,92.3157,92.8036,92.3157,92.5127,105444.0
2020-05-29 15:10:00,98.57,98.75,98.38,98.57,64712.0,92.4939,92.6629,92.3157,92.4939,64712.0
2020-05-29 15:20:00,98.56,98.8,98.46,98.52,77275.0,92.4846,92.7098,92.3907,92.447,77275.0
2020-05-29 15:30:00,98.51,98.71,98.3,98.42,101037.0,92.4376,92.6253,92.2406,92.3532,101037.0
2020-05-29 15:40:00,98.42,98.5,98.06,98.1,167134.0,92.3532,92.4283,92.0154,92.0529,167134.0
2020-05-29 15:50:00,98.1,99.25,97.75,98.48,726334.0,92.0529,93.132,91.7245,92.4095,726334.0
2020-06-01 09:30:00,98.4,98.45,97.89,98.08,236101.0,92.3344,92.3813,91.8559,92.0342,236101.0
2020-06-01 09:40:00,98.06,98.76,98.02,98.62,179060.0,92.0154,92.6722,91.9779,92.5409,179060.0
2020-06-01 09:50:00,98.61,99.11,98.55,98.99,112361.0,92.5315,93.0007,92.4752,92.8881,112361.0
2020-06-01 10:00:00,99.02,99.26,98.6,99.19,105610.0,92.9162,93.1414,92.5221,93.0757,105610.0
2020-06-01 10:10:00,99.19,99.35,99.09,99.23,61408.0,93.0757,93.2259,92.9819,93.1133,61408.0
2020-06-01 10:20:00,99.21,99.26,99.03,99.12,59059.0,93.0945,93.1414,92.9256,93.01,59059.0
2020-06-01 10:30:00,99.14,99.28,99.06,99.19,50539.0,93.0288,93.1602,92.9537,93.0757,50539.0
2020-06-01 10:40:00,99.2,99.46,99.16,99.25,84087.0,93.0851,93.3291,93.0476,93.132,84087.0
2020-06-01 10:50:00,99.23,99.24,98.93,99.12,57217.0,93.1133,93.1226,92.8318,93.01,57217.0
2020-06-01 11:00:00,99.13,99.17,98.87,99.06,62336.0,93.0194,93.057,92.7755,92.9537,62336.0
2020-06-01 11:10:00,99.07,99.23,99.02,99.03,74374.0,92.9631,93.1133,92.9162,92.9256,74374.0
2020-06-01 11:20:00,99.04,99.07,98.7,98.8,49312.0,92.935,92.9631,92.6159,92.7098,49312.0
2020-06-01 11:30:00,98.77,98.78,98.57,98.74,63295.0,92.6816,92.691,92.4939,92.6535,63295.0
2020-06-01 11:40:00,98.77,98.86,98.7,98.79,37133.0,92.6816,92.7661,92.6159,92.7004,37133.0
2020-06-01 11:50:00,98.78,98.84,98.7,98.84,57259.0,92.691,92.7473,92.6159,92.7473,57259.0
2020-06-01 12:00:00,98.84,99.1,98.8,99.07,49257.0,92.7473,92.9913,92.7098,92.9631,49257.0
2020-06-01 12:10:00,99.07,99.27,99.06,99.26,62202.0,92.9631,93.1508,92.9537,93.1414,62202.0
2020-06-01 12:20:00,99.26,99.38,99.2,99.33,42724.0,93.1414,93.254,93.0851,93.2071,42724.0
2020-06-01 12:30:00,99.34,99.42,99.27,99.32,32698.0,93.2165,93.2916,93.1508,93.1977,32698.0
2020-06-01 12:40:00,99.32,99.46,99.29,99.32,73279.0,93.1977,93.3291,93.1696,93.1977,73279.0
2020-06-01 12:50:00,99.31,99.7,99.3,99.67,65730.0,93.1883,93.5543,93.179,93.5261,65730.0
2020-06-01 13:00:00,99.69,99.78,99.62,99.65,80892.0,93.5449,93.6294,93.4792,93.5074,80892.0
2020-06-01 13:10:00,99.66,99.66,99.41,99.43,59963.0,93.5168,93.5168,93.2822,93.3009,59963.0
2020-06-01 13:20:00,99.42,99.48,99.29,99.36,56251.0,93.2916,93.3479,93.1696,93.2353,56251.0
2020-06-01 13:30:00,99.34,99.4,99.24,99.38,32894.0,93.2165,93.2728,93.1226,93.254,32894.0
2020-06-01 13:40:00,99.37,99.43,99.28,99.34,30017.0,93.2446,93.3009,93.1602,93.2165,30017.0
2020-06-01 13:50:00,99.34,99.36,99.14,99.21,59206.0,93.2165,93.2353,93.0288,93.0945,59206.0
2020-06-01 14:00:00,99.21,99.36,99.17,99.3,40976.0,93.0945,93.2353,93.057,93.179,40976.0
2020-06-01 14:10:00,99.3,99.3,99.13,99.14,34097.0,93.179,93.179,93.0194,93.0288,34097.0
2020-06-01 14:20:00,99.15,99.29,99.15,99.27,41214.0,93.0382,93.1696,93.0382,93.1508,41214.0
2020-06-01 14:30:00,99.27,99.41,99.22,99.38,47175.0,93.1508,93.2822,93.1039,93.254,47175.0
2020-06-01 14:40:00,99.37,99.61,99.35,99.59,48489.0,93.2446,93.4698,93.2259,93.4511,48489.0
2020-06-01 14:50:00,99.59,99.67,99.47,99.5,42452.0,93.4511,93.5261,93.3385,93.3666,42452.0
2020-06-01 15:00:00,99.5,99.54,99.34,99.46,66226.0,93.3666,93.4042,93.2165,93.3291,66226.0
2020-06-01 15:10:00,99.48,99.49,99.3,99.43,42288.0,93.3479,93.3572,93.179,93.3009,42288.0
2020-06-01 15:20:00,99.44,99.48,99.38,99.45,39485.0,93.3103,93.3479,93.254,93.3197,39485.0
2020-06-01 15:30:00,99.45,99.49,99.33,99.42,128684.0,93.3197,93.3572,93.2071,93.2916,128684.0
2020-06-01 15:40:00,99.42,99.53,99.34,99.38,108699.0,93.2916,93.3948,93.2165,93.254,108699.0
2020-06-01 15:50:00,99.41,99.65,99.26,99.54,320145.0,93.2822,93.5074,93.1414,93.4042,320145.0
2020-06-02 09:30:00,99.42,99.83,98.82,99.41,225900.0,93.2916,93.6763,92.7285,93.2822,225900.0
2020-06-02 09:40:00,99.4,99.62,99.34,99.48,67406.0,93.2728,93.4792,93.2165,93.3479,67406.0
2020-06-02 09:50:00,99.49,99.64,99.32,99.4,80216.0,93.3572,93.498,93.1977,93.2728,80216.0
2020-06-02 10:00:00,99.38,99.7,99.37,99.56,67935.0,93.254,93.5543,93.2446,93.4229,67935.0
2020-06-02 10:10:00,99.56,99.76,99.37,99.76,54715.0,93.4229,93.6106,93.2446,93.6106,54715.0
2020-06-02 10:20:00,99.77,99.99,99.74,99.97,123089.0,93.62,93.8264,93.5918,93.8077,123089.0
2020-06-02 10:30:00,99.98,99.99,99.79,99.8,79382.0,93.817,93.8264,93.6387,93.6481,79382.0
2020-06-02 10:40:00,99.82,99.87,99.58,99.62,59019.0,93.6669,93.7138,93.4417,93.4792,59019.0
2020-06-02 10:50:00,99.6,99.86,99.51,99.75,55951.0,93.4605,93.7044,93.376,93.6012,55951.0
2020-06-02 11:00:00,99.78,99.87,99.55,99.61,55358.0,93.6294,93.7138,93.4135,93.4698,55358.0
2020-06-02 11:10:00,99.62,99.76,99.59,99.76,64197.0,93.4792,93.6106,93.4511,93.6106,64197.0
2020-06-02 11:20:00,99.77,99.99,99.75,99.96,86320.0,93.62,93.8264,93.6012,93.7983,86320.0
2020-06-02 11:30:00,99.97,100.15,99.79,99.81,160843.0,93.8077,93.9766,93.6387,93.6575,160843.0
2020-06-02 11:40:00,99.83,100.07,99.82,99.92,69289.0,93.6763,93.9015,93.6669,93.7607,69289.0
2020-06-02 11:50:00,99.9,99.9,99.66,99.76,58266.0,93.742,93.742,93.5168,93.6106,58266.0
2020-06-02 12:00:00,99.76,99.94,99.71,99.92,55412.0,93.6106,93.7795,93.5637,93.7607,55412.0
2020-06-02 12:10:00,99.92,100.23,99.91,100.2,72846.0,93.7607,94.0516,93.7513,94.0235,72846.0
2020-06-02 12:20:00,100.21,100.25,100.14,100.23,42525.0,94.0329,94.0704,93.9672,94.0516,42525.0
2020-06-02 12:30:00,100.22,100.22,100.04,100.07,26754.0,94.0422,94.0422,93.8733,93.9015,26754.0
2020-06-02 12:40:00,100.09,100.26,100.07,100.26,77363.0,93.9203,94.0798,93.9015,94.0798,77363.0
2020-06-02 12:50:00,100.26,100.31,100.12,100.29,76631.0,94.0798,94.1267,93.9484,94.1079,76631.0
2020-06-02 13:00:00,100.3,100.39,100.27,100.34,41825.0,94.1173,94.2018,94.0892,94.1548,41825.0
2020-06-02 13:10:00,100.34,100.42,100.28,100.31,31151.0,94.1548,94.2299,94.0985,94.1267,31151.0
2020-06-02 13:20:00,100.28,100.3,100.18,100.3,63697.0,94.0985,94.1173,94.0047,94.1173,63697.0
2020-06-02 13:30:00,100.3,100.47,100.23,100.47,43150.0,94.1173,94.2768,94.0516,94.2768,43150.0
2020-06-02 13:40:00,100.47,100.63,100.47,100.57,71998.0,94.2768,94.427,94.2768,94.3707,71998.0
2020-06-02 13:50:00,100.57,100.68,100.5,100.64,46368.0,94.3707,94.4739,94.305,94.4364,46368.0
2020-06-02 14:00:00,100.65,100.74,100.43,100.62,72595.0,94.4457,94.5302,94.2393,94.4176,72595.0
2020-06-02 14:10:00,100.61,100.77,100.46,100.72,43582.0,94.4082,94.5583,94.2674,94.5114,43582.0
2020-06-02 14:20:00,100.74,100.78,100.49,100.52,60206.0,94.5302,94.5677,94.2956,94.3237,60206.0
2020-06-02 14:30:00,100.53,100.54,100.35,100.41,74080.0,94.3331,94.3425,94.1642,94.2205,74080.0
2020-06-02 14:40:00,100.44,100.67,100.43,100.67,49630.0,94.2487,94.4645,94.2393,94.4645,49630.0
2020-06-02 14:50:00,100.67,100.82,100.64,100.71,63386.0,94.4645,94.6053,94.4364,94.502,63386.0
2020-06-02 15:00:00,100.72,100.77,100.49,100.56,51414.0,94.5114,94.5583,94.2956,94.3613,51414.0
2020-06-02 15:10:00,100.55,100.72,100.54,100.7,52520.0,94.3519,94.5114,94.3425,94.4927,52520.0
2020-06-02 15:20:00,100.7,100.75,100.54,100.56,86713.0,94.4927,94.5396,94.3425,94.3613,86713.0
2020-06-02 15:30:00,100.57,100.77,100.47,100.66,97682.0,94.3707,94.5583,94.2768,94.4551,97682.0
2020-06-02 15:40:00,100.67,100.69,100.48,100.55,169274.0,94.4645,94.4833,94.2862,94.3519,169274.0
2020-06-02 15:50:00,100.5,100.88,100.42,100.75,404776.0,94.305,94.6616,94.2299,94.5396,404776.0
2020-06-03 09:30:00,101.26,101.94,101.12,101.5,329885.0,95.0181,95.6562,94.8868,95.2433,329885.0
2020-06-03 09:40:00,101.48,101.79,101.47,101.77,107356.0,95.2246,95.5155,95.2152,95.4967,107356.0
2020-06-03 09:50:00,101.78,102.11,101.5,101.7,147076.0,95.5061,95.8157,95.2433,95.431,147076.0
2020-06-03 10:00:00,101.72,102.3,101.71,102.25,122729.0,95.4498,95.994,95.4404,95.9471,122729.0
2020-06-03 10:10:00,102.25,102.56,102.15,102.39,128500.0,95.9471,96.238,95.8533,96.0785,128500.0
2020-06-03 10:20:00,102.39,102.69,102.33,102.64,99387.0,96.0785,96.36,96.0222,96.3131,99387.0
2020-06-03 10:30:00,102.65,102.86,102.54,102.72,104291.0,96.3225,96.5195,96.2192,96.3881,104291.0
2020-06-03 10:40:00,102.71,102.97,102.63,102.85,103565.0,96.3788,96.6227,96.3037,96.5101,103565.0
2020-06-03 10:50:00,102.84,102.88,102.66,102.66,80509.0,96.5007,96.5383,96.3318,96.3318,80509.0
2020-06-03 11:00:00,102.67,103.27,102.6,103.23,140587.0,96.3412,96.9042,96.2755,96.8667,140587.0
2020-06-03 11:10:00,103.23,103.43,103.17,103.27,101374.0,96.8667,97.0544,96.8104,96.9042,101374.0
2020-06-03 11:20:00,103.27,103.31,103.11,103.2,81674.0,96.9042,96.9418,96.7541,96.8385,81674.0
2020-06-03 11:30:00,103.24,103.36,103.17,103.27,89730.0,96.8761,96.9887,96.8104,96.9042,89730.0
2020-06-03 11:40:00,103.27,103.33,103.03,103.24,56623.0,96.9042,96.9605,96.679,96.8761,56623.0
2020-06-03 11:50:00,103.24,103.36,103.14,103.29,74828.0,96.8761,96.9887,96.7822,96.923,74828.0
2020-06-03 12:00:00,103.29,103.43,103.16,103.39,75305.0,96.923,97.0544,96.801,97.0168,75305.0
2020-06-03 12:10:00,103.4,103.63,103.37,103.57,111179.0,97.0262,97.242,96.9981,97.1857,111179.0
2020-06-03 12:20:00,103.57,103.81,103.55,103.7,72254.0,97.1857,97.4109,97.167,97.3077,72254.0
2020-06-03 12:30:00,103.73,103.84,103.69,103.83,61464.0,97.3359,97.4391,97.2983,97.4297,61464.0
2020-06-03 12:40:00,103.83,103.92,103.7,103.79,61555.0,97.4297,97.5142,97.3077,97.3922,61555.0
2020-06-03 12:50:00,103.78,103.79,103.47,103.5,92059.0,97.3828,97.3922,97.0919,97.1201,92059.0
2020-06-03 13:00:00,103.5,103.74,103.5,103.62,99898.0,97.1201,97.3453,97.1201,97.2327,99898.0
2020-06-03 13:10:00,103.61,103.8,103.58,103.67,52965.0,97.2233,97.4016,97.1951,97.2796,52965.0
2020-06-03 13:20:00,103.66,103.81,103.64,103.79,43378.0,97.2702,97.4109,97.2514,97.3922,43378.0
2020-06-03 13:30:00,103.79,103.87,103.7,103.71,59238.0,97.3922,97.4672,97.3077,97.3171,59238.0
2020-06-03 13:40:00,103.72,103.78,103.57,103.57,49549.0,97.3265,97.3828,97.1857,97.1857,49549.0
2020-06-03 13:50:00,103.56,103.7,103.51,103.6,85192.0,97.1764,97.3077,97.1294,97.2139,85192.0
2020-06-03 14:00:00,103.6,103.88,103.6,103.7,67917.0,97.2139,97.4766,97.2139,97.3077,67917.0
2020-06-03 14:10:00,103.71,103.78,103.48,103.61,80607.0,97.3171,97.3828,97.1013,97.2233,80607.0
2020-06-03 14:20:00,103.61,103.72,103.49,103.7,61207.0,97.2233,97.3265,97.1107,97.3077,61207.0
2020-06-03 14:30:00,103.7,103.98,103.65,103.92,69605.0,97.3077,97.5705,97.2608,97.5142,69605.0
2020-06-03 14:40:00,103.93,103.97,103.76,103.93,90630.0,97.5235,97.5611,97.364,97.5235,90630.0
2020-06-03 14:50:00,103.93,104.03,103.81,103.82,97177.0,97.5235,97.6174,97.4109,97.4203,97177.0
2020-06-03 15:00:00,103.82,104.21,103.8,104.2,98490.0,97.4203,97.7863,97.4016,97.7769,98490.0
2020-06-03 15:10:00,104.22,104.35,104.21,104.33,91592.0,97.7957,97.9177,97.7863,97.8989,91592.0
2020-06-03 15:20:00,104.32,104.49,104.26,104.35,138247.0,97.8895,98.049,97.8332,97.9177,138247.0
2020-06-03 15:30:00,104.36,104.46,104.2,104.44,119250.0,97.927,98.0209,97.7769,98.0021,119250.0
2020-06-03 15:40:00,104.45,104.55,104.25,104.45,212210.0,98.0115,98.1053,97.8238,98.0115,212210.0
2020-06-03 15:50:00,104.49,104.54,104.09,104.12,327051.0,98.049,98.0959,97.6737,97.7018,327051.0
2020-06-04 09:30:00,103.65,103.91,102.83,102.85,472573.0,97.2608,97.5048,96.4914,96.5101,472573.0
2020-06-04 09:40:00,102.83,103.69,102.7,103.43,161243.0,96.4914,97.2983,96.3694,97.0544,161243.0
2020-06-04 09:50:00,103.4,103.56,103.02,103.09,148895.0,97.0262,97.1764,96.6696,96.7353,148895.0
2020-06-04 10:00:00,103.1,103.27,102.87,102.9,120425.0,96.7447,96.9042,96.5289,96.557,120425.0
2020-06-04 10:10:00,102.92,103.35,102.9,103.23,102224.0,96.5758,96.9793,96.557,96.8667,102224.0
2020-06-04 10:20:00,103.22,103.26,102.92,103.26,81353.0,96.8573,96.8948,96.5758,96.8948,81353.0
2020-06-04 10:30:00,103.28,103.44,103.18,103.35,99312.0,96.9136,97.0638,96.8198,96.9793,99312.0
2020-06-04 10:40:00,103.34,103.57,102.84,103.21,206086.0,96.9699,97.1857,96.5007,96.8479,206086.0
2020-06-04 10:50:00,103.19,103.27,102.72,103.22,210253.0,96.8292,96.9042,96.3881,96.8573,210253.0
2020-06-04 11:00:00,103.2,103.3,102.96,102.97,80721.0,96.8385,96.9324,96.6133,96.6227,80721.0
2020-06-04 11:10:00,103.0,103.01,102.5,102.59,184842.0,96.6509,96.6603,96.1817,96.2661,184842.0
2020-06-04 11:20:00,102.59,102.81,102.49,102.7,118709.0,96.2661,96.4726,96.1723,96.3694,118709.0
2020-06-04 11:30:00,102.69,103.1,102.65,103.1,52235.0,96.36,96.7447,96.3225,96.7447,52235.0
2020-06-04 11:40:00,103.1,103.13,102.74,102.82,44891.0,96.7447,96.7729,96.4069,96.482,44891.0
2020-06-04 11:50:00,102.84,102.98,102.77,102.92,56475.0,96.5007,96.6321,96.4351,96.5758,56475.0
2020-06-04 12:00:00,102.92,102.98,102.74,102.91,84938.0,96.5758,96.6321,96.4069,96.5664,84938.0
2020-06-04 12:10:00,102.89,102.93,102.57,102.66,79456.0,96.5477,96.5852,96.2474,96.3318,79456.0
2020-06-04 12:20:00,102.65,102.66,102.32,102.45,118176.0,96.3225,96.3318,96.0128,96.1348,118176.0
2020-06-04 12:30:00,102.44,102.45,101.97,102.3,124415.0,96.1254,96.1348,95.6844,95.994,124415.0
2020-06-04 12:40:00,102.26,102.31,101.94,101.98,87096.0,95.9565,96.0034,95.6562,95.6938,87096.0
2020-06-04 12:50:00,101.98,102.01,101.67,101.73,129392.0,95.6938,95.7219,95.4029,95.4592,129392.0
2020-06-04 13:00:00,101.7,101.99,101.7,101.75,86388.0,95.431,95.7031,95.431,95.4779,86388.0
2020-06-04 13:10:00,101.75,101.86,101.47,101.61,176352.0,95.4779,95.5811,95.2152,95.3466,176352.0
2020-06-04 13:20:00,101.62,102.01,101.59,101.92,61919.0,95.3559,95.7219,95.3278,95.6374,61919.0
2020-06-04 13:30:00,101.93,102.37,101.93,102.36,57541.0,95.6468,96.0597,95.6468,96.0503,57541.0
2020-06-04 13:40:00,102.35,102.65,102.29,102.65,102846.0,96.0409,96.3225,95.9846,96.3225,102846.0
2020-06-04 13:50:00,102.65,102.72,102.33,102.36,105531.0,96.3225,96.3881,96.0222,96.0503,105531.0
2020-06-04 14:00:00,102.35,102.43,102.09,102.2,76560.0,96.0409,96.116,95.797,95.9002,76560.0
2020-06-04 14:10:00,102.22,102.24,102.03,102.05,77147.0,95.919,95.9377,95.7407,95.7594,77147.0
2020-06-04 14:20:00,102.05,102.14,101.84,101.93,98478.0,95.7594,95.8439,95.5624,95.6468,98478.0
2020-06-04 14:30:00,101.93,101.99,101.6,101.72,80877.0,95.6468,95.7031,95.3372,95.4498,80877.0
2020-06-04 14:40:00,101.7,101.77,101.62,101.65,100604.0,95.431,95.4967,95.3559,95.3841,100604.0
2020-06-04 14:50:00,101.66,101.66,101.24,101.34,128019.0,95.3935,95.3935,94.9994,95.0932,128019.0
2020-06-04 15:00:00,101.34,101.58,101.27,101.39,127878.0,95.0932,95.3184,95.0275,95.1401,127878.0
2020-06-04 15:10:00,101.41,101.42,100.85,101.0,193329.0,95.1589,95.1683,94.6334,94.7742,193329.0
2020-06-04 15:20:00,101.0,101.08,100.75,100.87,142989.0,94.7742,94.8492,94.5396,94.6522,142989.0
2020-06-04 15:30:00,100.88,101.01,100.47,100.88,379931.0,94.6616,94.7835,94.2768,94.6616,379931.0
2020-06-04 15:40:00,100.88,101.41,100.83,101.32,222686.0,94.6616,95.1589,94.6146,95.0744,222686.0
2020-06-04 15:50:00,101.33,101.43,101.02,101.28,644436.0,95.0838,95.1777,94.7929,95.0369,644436.0
2020-06-05 09:30:00,104.0,104.69,103.6,103.98,657124.0,97.5892,98.2367,97.2139,97.5705,657124.0
2020-06-05 09:40:00,104.0,104.03,103.05,103.41,276734.0,97.5892,97.6174,96.6978,97.0356,276734.0
2020-06-05 09:50:00,103.39,103.78,103.04,103.1,334279.0,97.0168,97.3828,96.6884,96.7447,334279.0
2020-06-05 10:00:00,103.11,103.61,103.06,103.5,184591.0,96.7541,97.2233,96.7072,97.1201,184591.0
2020-06-05 10:10:00,103.51,103.56,103.09,103.26,148838.0,97.1294,97.1764,96.7353,96.8948,148838.0
2020-06-05 10:20:00,103.28,103.31,102.96,103.03,103349.0,96.9136,96.9418,96.6133,96.679,103349.0
2020-06-05 10:30:00,103.04,103.12,102.72,102.96,115646.0,96.6884,96.7635,96.3881,96.6133,115646.0
2020-06-05 10:40:00,102.94,102.96,102.44,102.49,162723.0,96.5946,96.6133,96.1254,96.1723,162723.0
2020-06-05 10:50:00,102.48,102.63,102.32,102.47,142161.0,96.1629,96.3037,96.0128,96.1535,142161.0
2020-06-05 11:00:00,102.48,102.5,102.12,102.17,151494.0,96.1629,96.1817,95.8251,95.872,151494.0
2020-06-05 11:10:00,102.17,102.42,102.15,102.3,137250.0,95.872,96.1066,95.8533,95.994,137250.0
2020-06-05 11:20:00,102.29,102.76,102.28,102.67,207222.0,95.9846,96.4257,95.9753,96.3412,207222.0
2020-06-05 11:30:00,102.66,102.97,102.63,102.68,126407.0,96.3318,96.6227,96.3037,96.3506,126407.0
2020-06-05 11:40:00,102.67,102.92,102.63,102.87,156351.0,96.3412,96.5758,96.3037,96.5289,156351.0
2020-06-05 11:50:00,102.84,103.0,102.81,102.87,66989.0,96.5007,96.6509,96.4726,96.5289,66989.0
2020-06-05 12:00:00,102.87,102.9,102.31,102.34,117543.0,96.5289,96.557,96.0034,96.0316,117543.0
2020-06-05 12:10:00,102.34,102.49,102.26,102.47,110566.0,96.0316,96.1723,95.9565,96.1535,110566.0
2020-06-05 12:20:00,102.45,102.6,102.44,102.51,96553.0,96.1348,96.2755,96.1254,96.1911,96553.0
2020-06-05 12:30:00,102.51,102.73,102.5,102.69,68781.0,96.1911,96.3975,96.1817,96.36,68781.0
2020-06-05 12:40:00,102.69,102.7,102.4,102.45,71322.0,96.36,96.3694,96.0879,96.1348,71322.0
2020-06-05 12:50:00,102.45,102.54,102.29,102.5,97687.0,96.1348,96.2192,95.9846,96.1817,97687.0
2020-06-05 13:00:00,102.51,102.66,102.42,102.62,58515.0,96.1911,96.3318,96.1066,96.2943,58515.0
2020-06-05 13:10:00,102.62,102.68,102.48,102.65,52109.0,96.2943,96.3506,96.1629,96.3225,52109.0
2020-06-05 13:20:00,102.66,103.01,102.65,103.01,62065.0,96.3318,96.6603,96.3225,96.6603,62065.0
2020-06-05 13:30:00,103.01,103.07,102.95,102.95,54819.0,96.6603,96.7166,96.604,96.604,54819.0
2020-06-05 13:40:00,102.96,103.11,102.91,102.96,44259.0,96.6133,96.7541,96.5664,96.6133,44259.0
2020-06-05 13:50:00,102.97,102.99,102.83,102.93,78709.0,96.6227,96.6415,96.4914,96.5852,78709.0
2020-06-05 14:00:00,102.93,103.23,102.89,102.94,89823.0,96.5852,96.8667,96.5477,96.5946,89823.0
2020-06-05 14:10:00,102.98,103.14,102.98,103.13,81476.0,96.6321,96.7822,96.6321,96.7729,81476.0
2020-06-05 14:20:00,103.15,103.45,103.13,103.44,73731.0,96.7916,97.0731,96.7729,97.0638,73731.0
2020-06-05 14:30:00,103.43,103.54,103.17,103.53,79038.0,97.0544,97.1576,96.8104,97.1482,79038.0
2020-06-05 14:40:00,103.55,103.75,103.42,103.52,86328.0,97.167,97.3546,97.045,97.1388,86328.0
2020-06-05 14:50:00,103.52,103.6,103.35,103.4,65374.0,97.1388,97.2139,96.9793,97.0262,65374.0
2020-06-05 15:00:00,103.41,103.46,103.24,103.34,83227.0,97.0356,97.0825,96.8761,96.9699,83227.0
2020-06-05 15:10:00,103.36,103.36,103.1,103.2,121970.0,96.9887,96.9887,96.7447,96.8385,121970.0
2020-06-05 15:20:00,103.18,103.49,103.07,103.47,114695.0,96.8198,97.1107,96.7166,97.0919,114695.0
2020-06-05 15:30:00,103.47,103.49,102.88,102.94,164825.0,97.0919,97.1107,96.5383,96.5946,164825.0
2020-06-05 15:40:00,102.94,103.0,102.6,102.73,149410.0,96.5946,96.6509,96.2755,96.3975,149410.0
2020-06-05 15:50:00,102.74,102.93,102.3,102.64,660251.0,96.4069,96.5852,95.994,96.3131,660251.0
2020-06-08 09:30:00,103.05,103.8,102.71,103.16,345022.0,96.6978,97.4016,96.3788,96.801,345022.0
2020-06-08 09:40:00,103.14,103.8,103.0,103.35,116285.0,96.7822,97.4016,96.6509,96.9793,116285.0
2020-06-08 09:50:00,103.34,103.68,103.12,103.19,103618.0,96.9699,97.289,96.7635,96.8292,103618.0
2020-06-08 10:00:00,103.2,103.37,103.04,103.04,93772.0,96.8385,96.9981,96.6884,96.6884,93772.0
2020-06-08 10:10:00,103.04,103.35,102.99,103.22,132047.0,96.6884,96.9793,96.6415,96.8573,132047.0
2020-06-08 10:20:00,103.2,103.68,103.16,103.62,106152.0,96.8385,97.289,96.801,97.2327,106152.0
2020-06-08 10:30:00,103.63,103.96,103.6,103.75,153319.0,97.242,97.5517,97.2139,97.3546,153319.0
2020-06-08 10:40:00,103.76,104.02,103.75,103.89,211189.0,97.364,97.608,97.3546,97.486,211189.0
2020-06-08 10:50:00,103.89,103.95,103.68,103.74,115494.0,97.486,97.5423,97.289,97.3453,115494.0
2020-06-08 11:00:00,103.75,103.8,103.59,103.75,82520.0,97.3546,97.4016,97.2045,97.3546,82520.0
2020-06-08 11:10:00,103.75,103.89,103.75,103.84,87941.0,97.3546,97.486,97.3546,97.4391,87941.0
2020-06-08 11:20:00,103.83,103.83,103.5,103.57,91713.0,97.4297,97.4297,97.1201,97.1857,91713.0
2020-06-08 11:30:00,103.56,103.62,103.03,103.05,87066.0,97.1764,97.2327,96.679,96.6978,87066.0
2020-06-08 11:40:00,103.07,103.34,103.05,103.27,68938.0,96.7166,96.9699,96.6978,96.9042,68938.0
2020-06-08 11:50:00,103.25,103.28,103.06,103.08,40727.0,96.8855,96.9136,96.7072,96.7259,40727.0
2020-06-08 12:00:00,103.08,103.17,103.03,103.07,50937.0,96.7259,96.8104,96.679,96.7166,50937.0
2020-06-08 12:10:00,103.06,103.1,102.81,102.93,58344.0,96.7072,96.7447,96.4726,96.5852,58344.0
2020-06-08 12:20:00,102.95,103.03,102.9,102.98,40634.0,96.604,96.679,96.557,96.6321,40634.0
2020-06-08 12:30:00,102.98,103.06,102.9,103.03,38209.0,96.6321,96.7072,96.557,96.679,38209.0
2020-06-08 12:40:00,103.04,103.23,103.0,103.22,74511.0,96.6884,96.8667,96.6509,96.8573,74511.0
2020-06-08 12:50:00,103.23,103.37,103.19,103.21,80160.0,96.8667,96.9981,96.8292,96.8479,80160.0
2020-06-08 13:00:00,103.2,103.3,103.12,103.29,40074.0,96.8385,96.9324,96.7635,96.923,40074.0
2020-06-08 13:10:00,103.28,103.47,103.2,103.43,82761.0,96.9136,97.0919,96.8385,97.0544,82761.0
2020-06-08 13:20:00,103.44,103.54,103.32,103.39,58077.0,97.0638,97.1576,96.9512,97.0168,58077.0
2020-06-08 13:30:00,103.39,103.62,103.32,103.57,77763.0,97.0168,97.2327,96.9512,97.1857,77763.0
2020-06-08 13:40:00,103.55,103.55,103.37,103.52,58698.0,97.167,97.167,96.9981,97.1388,58698.0
2020-06-08 13:50:00,103.53,103.55,103.42,103.43,55555.0,97.1482,97.167,97.045,97.0544,55555.0
2020-06-08 14:00:00,103.41,103.56,103.4,103.56,57406.0,97.0356,97.1764,97.0262,97.1764,57406.0
2020-06-08 14:10:00,103.57,103.59,103.5,103.52,45346.0,97.1857,97.2045,97.1201,97.1388,45346.0
2020-06-08 14:20:00,103.53,103.75,103.51,103.74,57279.0,97.1482,97.3546,97.1294,97.3453,57279.0
2020-06-08 14:30:00,103.73,103.8,103.66,103.74,88626.0,97.3359,97.4016,97.2702,97.3453,88626.0
2020-06-08 14:40:00,103.75,103.81,103.63,103.77,61154.0,97.3546,97.4109,97.242,97.3734,61154.0
2020-06-08 14:50:00,103.76,103.95,103.69,103.92,54550.0,97.364,97.5423,97.2983,97.5142,54550.0
2020-06-08 15:00:00,103.9,103.9,103.74,103.78,50119.0,97.4954,97.4954,97.3453,97.3828,50119.0
2020-06-08 15:10:00,103.78,103.88,103.73,103.86,54125.0,97.3828,97.4766,97.3359,97.4579,54125.0
2020-06-08 15:20:00,103.87,103.92,103.75,103.9,77344.0,97.4672,97.5142,97.3546,97.4954,77344.0
2020-06-08 15:30:00,103.9,104.01,103.88,103.95,116763.0,97.4954,97.5986,97.4766,97.5423,116763.0
2020-06-08 15:40:00,103.93,104.09,103.92,104.08,122626.0,97.5235,97.6737,97.5142,97.6643,122626.0
2020-06-08 15:50:00,104.11,104.3,103.98,104.29,386935.0,97.6925,97.8707,97.5705,97.8614,386935.0
2020-06-09 09:30:00,102.82,103.4,102.52,102.61,326332.0,96.482,97.0262,96.2005,96.2849,326332.0
2020-06-09 09:40:00,102.64,102.92,102.5,102.62,94091.0,96.3131,96.5758,96.1817,96.2943,94091.0
2020-06-09 09:50:00,102.62,103.04,102.55,102.93,84858.0,96.2943,96.6884,96.2286,96.5852,84858.0
2020-06-09 10:00:00,102.96,103.11,102.64,102.72,130933.0,96.6133,96.7541,96.3131,96.3881,130933.0
2020-06-09 10:10:00,102.73,103.06,102.43,103.02,117892.0,96.3975,96.7072,96.116,96.6696,117892.0
2020-06-09 10:20:00,103.02,103.07,102.85,103.04,83939.0,96.6696,96.7166,96.5101,96.6884,83939.0
2020-06-09 10:30:00,103.02,103.19,103.0,103.08,74030.0,96.6696,96.8292,96.6509,96.7259,74030.0
2020-06-09 10:40:00,103.08,103.44,103.05,103.37,69650.0,96.7259,97.0638,96.6978,96.9981,69650.0
2020-06-09 10:50:00,103.37,103.57,103.27,103.49,90316.0,96.9981,97.1857,96.9042,97.1107,90316.0
2020-06-09 11:00:00,103.49,103.77,103.43,103.63,96489.0,97.1107,97.3734,97.0544,97.242,96489.0
2020-06-09 11:10:00,103.64,103.73,103.34,103.4,60363.0,97.2514,97.3359,96.9699,97.0262,60363.0
2020-06-09 11:20:00,103.39,103.48,103.26,103.31,61015.0,97.0168,97.1013,96.8948,96.9418,61015.0
2020-06-09 11:30:00,103.31,103.36,103.14,103.22,83835.0,96.9418,96.9887,96.7822,96.8573,83835.0
2020-06-09 11:40:00,103.23,103.24,102.94,102.96,68616.0,96.8667,96.8761,96.5946,96.6133,68616.0
2020-06-09 11:50:00,102.95,103.04,102.93,102.94,65073.0,96.604,96.6884,96.5852,96.5946,65073.0
2020-06-09 12:00:00,102.95,103.0,102.79,102.92,43494.0,96.604,96.6509,96.4538,96.5758,43494.0
2020-06-09 12:10:00,102.92,103.02,102.88,102.92,52951.0,96.5758,96.6696,96.5383,96.5758,52951.0
2020-06-09 12:20:00,102.93,103.04,102.91,103.0,57857.0,96.5852,96.6884,96.5664,96.6509,57857.0
2020-06-09 12:30:00,103.0,103.2,102.96,103.17,40634.0,96.6509,96.8385,96.6133,96.8104,40634.0
2020-06-09 12:40:00,103.14,103.16,103.02,103.05,52069.0,96.7822,96.801,96.6696,96.6978,52069.0
2020-06-09 12:50:00,103.06,103.1,102.96,103.06,35819.0,96.7072,96.7447,96.6133,96.7072,35819.0
2020-06-09 13:00:00,103.04,103.23,103.02,103.05,43790.0,96.6884,96.8667,96.6696,96.6978,43790.0
2020-06-09 13:10:00,103.04,103.11,102.98,103.01,36011.0,96.6884,96.7541,96.6321,96.6603,36011.0
2020-06-09 13:20:00,103.03,103.16,102.98,102.98,61083.0,96.679,96.801,96.6321,96.6321,61083.0
2020-06-09 13:30:00,102.97,103.42,102.95,103.41,74079.0,96.6227,97.045,96.604,97.0356,74079.0
2020-06-09 13:40:00,103.41,103.48,103.29,103.38,36827.0,97.0356,97.1013,96.923,97.0075,36827.0
2020-06-09 13:50:00,103.36,103.37,103.02,103.04,37035.0,96.9887,96.9981,96.6696,96.6884,37035.0
2020-06-09 14:00:00,103.04,103.11,102.87,102.92,43105.0,96.6884,96.7541,96.5289,96.5758,43105.0
2020-06-09 14:10:00,102.93,103.06,102.88,102.88,39981.0,96.5852,96.7072,96.5383,96.5383,39981.0
2020-06-09 14:20:00,102.86,102.9,102.79,102.79,49276.0,96.5195,96.557,96.4538,96.4538,49276.0
2020-06-09 14:30:00,102.79,102.91,102.72,102.86,64207.0,96.4538,96.5664,96.3881,96.5195,64207.0
2020-06-09 14:40:00,102.84,102.95,102.76,102.91,152542.0,96.5007,96.604,96.4257,96.5664,152542.0
2020-06-09 14:50:00,102.92,102.95,102.8,102.84,93662.0,96.5758,96.604,96.4632,96.5007,93662.0
2020-06-09 15:00:00,102.84,102.87,102.63,102.75,57281.0,96.5007,96.5289,96.3037,96.4163,57281.0
2020-06-09 15:10:00,102.75,102.96,102.7,102.92,102443.0,96.4163,96.6133,96.3694,96.5758,102443.0
2020-06-09 15:20:00,102.93,103.09,102.83,103.05,127067.0,96.5852,96.7353,96.4914,96.6978,127067.0
2020-06-09 15:30:00,103.04,103.09,102.82,103.04,99151.0,96.6884,96.7353,96.482,96.6884,99151.0
2020-06-09 15:40:00,103.04,103.14,102.77,102.8,140788.0,96.6884,96.7822,96.4351,96.4632,140788.0
2020-06-09 15:50:00,102.79,102.88,102.5,102.63,582593.0,96.4538,96.5383,96.1817,96.3037,582593.0
2020-06-10 09:30:00,103.0,103.0,102.43,102.71,157873.0,96.6509,96.6509,96.116,96.3788,157873.0
2020-06-10 09:40:00,102.66,102.76,102.3,102.51,136788.0,96.3318,96.4257,95.994,96.1911,136788.0
2020-06-10 09:50:00,102.52,102.73,102.36,102.73,117825.0,96.2005,96.3975,96.0503,96.3975,117825.0
2020-06-10 10:00:00,102.75,102.76,102.41,102.62,127090.0,96.4163,96.4257,96.0972,96.2943,127090.0
2020-06-10 10:10:00,102.57,102.71,102.34,102.4,70839.0,96.2474,96.3788,96.0316,96.0879,70839.0
2020-06-10 10:20:00,102.37,102.79,102.37,102.64,77459.0,96.0597,96.4538,96.0597,96.3131,77459.0
2020-06-10 10:30:00,102.63,102.97,102.51,102.93,69176.0,96.3037,96.6227,96.1911,96.5852,69176.0
2020-06-10 10:40:00,102.95,102.99,102.73,102.93,107421.0,96.604,96.6415,96.3975,96.5852,107421.0
2020-06-10 10:50:00,102.94,102.99,102.47,102.61,69135.0,96.5946,96.6415,96.1535,96.2849,69135.0
2020-06-10 11:00:00,102.61,102.77,102.55,102.57,75498.0,96.2849,96.4351,96.2286,96.2474,75498.0
2020-06-10 11:10:00,102.57,102.64,102.4,102.57,97938.0,96.2474,96.3131,96.0879,96.2474,97938.0
2020-06-10 11:20:00,102.59,102.76,102.56,102.61,62470.0,96.2661,96.4257,96.238,96.2849,62470.0
2020-06-10 11:30:00,102.59,102.67,102.23,102.41,65226.0,96.2661,96.3412,95.9283,96.0972,65226.0
2020-06-10 11:40:00,102.41,102.58,102.28,102.34,56078.0,96.0972,96.2568,95.9753,96.0316,56078.0
2020-06-10 11:50:00,102.35,102.51,102.35,102.46,51546.0,96.0409,96.1911,96.0409,96.1442,51546.0
2020-06-10 12:00:00,102.48,102.57,102.37,102.44,48747.0,96.1629,96.2474,96.0597,96.1254,48747.0
2020-06-10 12:10:00,102.44,102.61,102.39,102.61,33584.0,96.1254,96.2849,96.0785,96.2849,33584.0
2020-06-10 12:20:00,102.61,102.88,102.61,102.85,25647.0,96.2849,96.5383,96.2849,96.5101,25647.0
2020-06-10 12:30:00,102.85,102.99,102.75,102.95,97150.0,96.5101,96.6415,96.4163,96.604,97150.0
2020-06-10 12:40:00,102.96,103.08,102.93,102.98,79958.0,96.6133,96.7259,96.5852,96.6321,79958.0
2020-06-10 12:50:00,102.98,103.15,102.89,103.02,72963.0,96.6321,96.7916,96.5477,96.6696,72963.0
2020-06-10 13:00:00,103.01,103.11,102.85,102.94,61320.0,96.6603,96.7541,96.5101,96.5946,61320.0
2020-06-10 13:10:00,102.92,102.92,102.65,102.73,65238.0,96.5758,96.5758,96.3225,96.3975,65238.0
2020-06-10 13:20:00,102.72,102.73,102.46,102.47,49650.0,96.3881,96.3975,96.1442,96.1535,49650.0
2020-06-10 13:30:00,102.47,102.55,102.41,102.48,27602.0,96.1535,96.2286,96.0972,96.1629,27602.0
2020-06-10 13:40:00,102.47,102.48,102.3,102.45,29864.0,96.1535,96.1629,95.994,96.1348,29864.0
2020-06-10 13:50:00,102.39,102.48,102.34,102.42,40543.0,96.0785,96.1629,96.0316,96.1066,40543.0
2020-06-10 14:00:00,102.37,102.94,102.13,102.69,160788.0,96.0597,96.5946,95.8345,96.36,160788.0
2020-06-10 14:10:00,102.73,103.04,102.72,102.81,81403.0,96.3975,96.6884,96.3881,96.4726,81403.0
2020-06-10 14:20:00,102.8,102.86,102.49,102.61,113839.0,96.4632,96.5195,96.1723,96.2849,113839.0
2020-06-10 14:30:00,102.62,102.68,102.26,102.27,55142.0,96.2943,96.3506,95.9565,95.9659,55142.0
2020-06-10 14:40:00,102.24,102.5,101.86,102.06,108919.0,95.9377,96.1817,95.5811,95.7688,108919.0
2020-06-10 14:50:00,102.04,102.15,101.71,102.02,62459.0,95.7501,95.8533,95.4404,95.7313,62459.0
2020-06-10 15:00:00,101.99,102.37,101.79,102.27,64935.0,95.7031,96.0597,95.5155,95.9659,64935.0
2020-06-10 15:10:00,102.29,102.51,102.18,102.49,51334.0,95.9846,96.1911,95.8814,96.1723,51334.0
2020-06-10 15:20:00,102.47,102.75,102.25,102.71,78242.0,96.1535,96.4163,95.9471,96.3788,78242.0
2020-06-10 15:30:00,102.71,102.85,102.56,102.71,334067.0,96.3788,96.5101,96.238,96.3788,334067.0
2020-06-10 15:40:00,102.69,102.7,102.08,102.32,97352.0,96.36,96.3694,95.7876,96.0128,97352.0
2020-06-10 15:50:00,102.3,102.49,102.1,102.11,266164.0,95.994,96.1723,95.8064,95.8157,266164.0
2020-06-11 09:30:00,98.38,98.99,97.84,98.31,388071.0,92.3157,92.8881,91.8089,92.25,388071.0
2020-06-11 09:40:00,98.29,98.75,98.02,98.71,269839.0,92.2312,92.6629,91.9779,92.6253,269839.0
2020-06-11 09:50:00,98.69,98.92,98.48,98.82,183133.0,92.6066,92.8224,92.4095,92.7285,183133.0
2020-06-11 10:00:00,98.84,98.89,98.29,98.53,196788.0,92.7473,92.7942,92.2312,92.4564,196788.0
2020-06-11 10:10:00,98.53,98.85,98.46,98.59,182386.0,92.4564,92.7567,92.3907,92.5127,182386.0
2020-06-11 10:20:00,98.61,98.72,97.97,98.06,255914.0,92.5315,92.6347,91.9309,92.0154,255914.0
2020-06-11 10:30:00,98.05,98.58,98.02,98.44,229676.0,92.006,92.5033,91.9779,92.372,229676.0
2020-06-11 10:40:00,98.43,98.48,98.02,98.05,135276.0,92.3626,92.4095,91.9779,92.006,135276.0
2020-06-11 10:50:00,98.05,98.22,97.81,97.88,170073.0,92.006,92.1655,91.7808,91.8465,170073.0
2020-06-11 11:00:00,97.88,97.91,97.65,97.69,133492.0,91.8465,91.8746,91.6307,91.6682,133492.0
2020-06-11 11:10:00,97.69,97.7,97.47,97.6,115995.0,91.6682,91.6776,91.4618,91.5837,115995.0
2020-06-11 11:20:00,97.59,97.67,97.33,97.35,179530.0,91.5744,91.6494,91.3304,91.3492,179530.0
2020-06-11 11:30:00,97.35,97.62,97.14,97.15,138665.0,91.3492,91.6025,91.1521,91.1615,138665.0
2020-06-11 11:40:00,97.16,97.33,97.03,97.26,119620.0,91.1709,91.3304,91.0489,91.2647,119620.0
2020-06-11 11:50:00,97.27,97.48,97.17,97.44,141251.0,91.2741,91.4711,91.1802,91.4336,141251.0
2020-06-11 12:00:00,97.44,97.44,96.83,96.9,133315.0,91.4336,91.4336,90.8612,90.9269,133315.0
2020-06-11 12:10:00,96.91,97.09,96.58,96.62,212963.0,90.9363,91.1052,90.6266,90.6642,212963.0
2020-06-11 12:20:00,96.61,96.79,96.34,96.51,243525.0,90.6548,90.8237,90.4014,90.5609,243525.0
2020-06-11 12:30:00,96.49,96.89,96.48,96.6,182913.0,90.5422,90.9175,90.5328,90.6454,182913.0
2020-06-11 12:40:00,96.6,96.69,96.1,96.2,172325.0,90.6454,90.7298,90.1762,90.27,172325.0
2020-06-11 12:50:00,96.2,96.32,95.91,96.15,182215.0,90.27,90.3826,89.9979,90.2231,182215.0
2020-06-11 13:00:00,96.15,96.53,96.1,96.37,148757.0,90.2231,90.5797,90.1762,90.4296,148757.0
2020-06-11 13:10:00,96.35,96.6,96.18,96.44,101194.0,90.4108,90.6454,90.2513,90.4952,101194.0
2020-06-11 13:20:00,96.44,96.57,96.26,96.28,92792.0,90.4952,90.6172,90.3263,90.3451,92792.0
2020-06-11 13:30:00,96.29,96.46,96.07,96.1,105316.0,90.3545,90.514,90.1481,90.1762,105316.0
2020-06-11 13:40:00,96.12,96.26,95.94,96.22,81675.0,90.195,90.3263,90.0261,90.2888,81675.0
2020-06-11 13:50:00,96.2,96.52,96.12,96.35,91426.0,90.27,90.5703,90.195,90.4108,91426.0
2020-06-11 14:00:00,96.34,96.36,96.0,96.01,124232.0,90.4014,90.4202,90.0824,90.0918,124232.0
2020-06-11 14:10:00,96.0,96.11,95.78,95.96,115997.0,90.0824,90.1856,89.8759,90.0448,115997.0
2020-06-11 14:20:00,95.97,96.36,95.91,96.3,116281.0,90.0542,90.4202,89.9979,90.3639,116281.0
2020-06-11 14:30:00,96.3,96.35,95.74,95.8,105089.0,90.3639,90.4108,89.8384,89.8947,105089.0
2020-06-11 14:40:00,95.8,95.9,95.5,95.77,141173.0,89.8947,89.9885,89.6132,89.8665,141173.0
2020-06-11 14:50:00,95.75,95.87,95.36,95.57,113135.0,89.8478,89.9604,89.4818,89.6789,113135.0
2020-06-11 15:00:00,95.58,95.9,95.44,95.81,154516.0,89.6883,89.9885,89.5569,89.9041,154516.0
2020-06-11 15:10:00,95.82,95.96,95.41,95.58,166854.0,89.9135,90.0448,89.5287,89.6883,166854.0
2020-06-11 15:20:00,95.58,95.62,95.03,95.07,210014.0,89.6883,89.7258,89.1722,89.2097,210014.0
2020-06-11 15:30:00,95.06,95.29,94.88,95.17,357727.0,89.2003,89.4161,89.0314,89.3035,357727.0
2020-06-11 15:40:00,95.16,95.69,95.13,95.35,413065.0,89.2941,89.7915,89.266,89.4724,413065.0
2020-06-11 15:50:00,95.33,95.38,95.03,95.23,726825.0,89.4537,89.5006,89.1722,89.3598,726825.0
2020-06-12 09:30:00,97.8,97.8,96.53,97.18,435384.0,91.7714,91.7714,90.5797,91.1896,435384.0
2020-06-12 09:40:00,97.16,97.5,96.79,96.81,134192.0,91.1709,91.4899,90.8237,90.8424,134192.0
2020-06-12 09:50:00,96.81,96.95,96.62,96.88,159115.0,90.8424,90.9738,90.6642,90.9081,159115.0
2020-06-12 10:00:00,96.9,97.16,96.82,96.98,182785.0,90.9269,91.1709,90.8518,91.002,182785.0
2020-06-12 10:10:00,96.97,97.06,96.47,96.61,157694.0,90.9926,91.077,90.5234,90.6548,157694.0
2020-06-12 10:20:00,96.62,96.94,96.28,96.29,129975.0,90.6642,90.9644,90.3451,90.3545,129975.0
2020-06-12 10:30:00,96.3,96.66,96.29,96.35,138320.0,90.3639,90.7017,90.3545,90.4108,138320.0
2020-06-12 10:40:00,96.34,96.63,96.2,96.24,144327.0,90.4014,90.6735,90.27,90.3076,144327.0
2020-06-12 10:50:00,96.24,96.26,95.57,95.62,127784.0,90.3076,90.3263,89.6789,89.7258,127784.0
2020-06-12 11:00:00,95.58,95.7,94.81,95.67,234602.0,89.6883,89.8009,88.9657,89.7727,234602.0
2020-06-12 11:10:00,95.7,95.72,94.96,94.97,126472.0,89.8009,89.8196,89.1065,89.1159,126472.0
2020-06-12 11:20:00,94.91,95.56,94.74,95.36,140240.0,89.0596,89.6695,88.9,89.4818,140240.0
2020-06-12 11:30:00,95.35,95.94,95.14,95.82,101748.0,89.4724,90.0261,89.2754,89.9135,101748.0
2020-06-12 11:40:00,95.82,96.11,95.67,96.07,96825.0,89.9135,90.1856,89.7727,90.1481,96825.0
2020-06-12 11:50:00,96.07,96.52,95.88,96.48,88980.0,90.1481,90.5703,89.9698,90.5328,88980.0
2020-06-12 12:00:00,96.48,96.86,96.45,96.77,102441.0,90.5328,90.8894,90.5046,90.8049,102441.0
2020-06-12 12:10:00,96.77,96.78,96.45,96.69,95796.0,90.8049,90.8143,90.5046,90.7298,95796.0
2020-06-12 12:20:00,96.65,96.7,96.03,96.15,75649.0,90.6923,90.7392,90.1105,90.2231,75649.0
2020-06-12 12:30:00,96.14,96.2,95.76,95.89,65594.0,90.2137,90.27,89.8572,89.9792,65594.0
2020-06-12 12:40:00,95.9,96.1,95.71,95.78,68438.0,89.9885,90.1762,89.8102,89.8759,68438.0
2020-06-12 12:50:00,95.81,96.22,95.81,96.07,54716.0,89.9041,90.2888,89.9041,90.1481,54716.0
2020-06-12 13:00:00,96.09,96.17,95.75,95.96,61984.0,90.1668,90.2419,89.8478,90.0448,61984.0
2020-06-12 13:10:00,95.98,96.01,95.61,95.78,74482.0,90.0636,90.0918,89.7164,89.8759,74482.0
2020-06-12 13:20:00,95.76,95.98,95.42,95.49,109058.0,89.8572,90.0636,89.5381,89.6038,109058.0
2020-06-12 13:30:00,95.5,95.61,95.11,95.25,88743.0,89.6132,89.7164,89.2472,89.3786,88743.0
2020-06-12 13:40:00,95.23,95.49,94.9,94.98,62924.0,89.3598,89.6038,89.0502,89.1252,62924.0
2020-06-12 13:50:00,95.01,95.31,94.78,94.84,95799.0,89.1534,89.4349,88.9376,88.9939,95799.0
2020-06-12 14:00:00,94.86,95.3,94.76,94.95,88584.0,89.0126,89.4255,88.9188,89.0971,88584.0
2020-06-12 14:10:00,94.99,95.61,94.99,95.26,120996.0,89.1346,89.7164,89.1346,89.388,120996.0
2020-06-12 14:20:00,95.28,95.52,95.15,95.48,89433.0,89.4068,89.632,89.2848,89.5944,89433.0
2020-06-12 14:30:00,95.48,95.88,95.44,95.6,106175.0,89.5944,89.9698,89.5569,89.707,106175.0
2020-06-12 14:40:00,95.63,95.82,95.41,95.65,82893.0,89.7352,89.9135,89.5287,89.7539,82893.0
2020-06-12 14:50:00,95.67,95.86,95.51,95.81,84560.0,89.7727,89.951,89.6226,89.9041,84560.0
2020-06-12 15:00:00,95.8,96.25,95.8,96.07,83815.0,89.8947,90.317,89.8947,90.1481,83815.0
2020-06-12 15:10:00,96.09,96.35,95.79,95.98,94361.0,90.1668,90.4108,89.8853,90.0636,94361.0
2020-06-12 15:20:00,95.95,96.05,95.53,95.73,79124.0,90.0355,90.1293,89.6413,89.829,79124.0
2020-06-12 15:30:00,95.73,96.19,95.55,96.13,187706.0,89.829,90.2607,89.6601,90.2044,187706.0
2020-06-12 15:40:00,96.12,96.58,95.98,96.58,207565.0,90.195,90.6266,90.0636,90.6266,207565.0
2020-06-12 15:50:00,96.58,96.82,96.25,96.39,468418.0,90.6266,90.8518,90.317,90.4483,468418.0
2020-06-15 09:30:00,93.9,94.38,93.44,93.73,337880.0,88.1118,88.5622,87.6802,87.9523,337880.0
2020-06-15 09:40:00,93.75,94.11,93.62,93.81,225108.0,87.9711,88.3089,87.8491,88.0274,225108.0
2020-06-15 09:50:00,93.82,94.15,93.74,93.88,477252.0,88.0367,88.3464,87.9617,88.0931,477252.0
2020-06-15 10:00:00,93.87,93.9,93.68,93.68,520294.0,88.0837,88.1118,87.9054,87.9054,520294.0
2020-06-15 10:10:00,93.68,93.91,93.58,93.85,641717.0,87.9054,88.1212,87.8115,88.0649,641717.0
2020-06-15 10:20:00,93.86,93.99,93.55,93.98,226706.0,88.0743,88.1963,87.7834,88.1869,226706.0
2020-06-15 10:30:00,93.97,94.34,93.85,94.21,242529.0,88.1775,88.5247,88.0649,88.4027,242529.0
2020-06-15 10:40:00,94.21,95.05,94.1,94.93,493523.0,88.4027,89.1909,88.2995,89.0783,493523.0
2020-06-15 10:50:00,94.95,95.23,94.81,95.0,192068.0,89.0971,89.3598,88.9657,89.144,192068.0
2020-06-15 11:00:00,95.0,95.3,94.86,95.18,111431.0,89.144,89.4255,89.0126,89.3129,111431.0
2020-06-15 11:10:00,95.17,95.27,94.92,94.98,141735.0,89.3035,89.3974,89.0689,89.1252,141735.0
2020-06-15 11:20:00,94.97,95.21,94.78,95.0,106312.0,89.1159,89.3411,88.9376,89.144,106312.0
2020-06-15 11:30:00,95.0,95.39,94.94,95.31,116870.0,89.144,89.51,89.0877,89.4349,116870.0
2020-06-15 11:40:00,95.34,95.4,95.05,95.21,90525.0,89.4631,89.5194,89.1909,89.3411,90525.0
2020-06-15 11:50:00,95.2,95.86,95.13,95.77,228989.0,89.3317,89.951,89.266,89.8665,228989.0
2020-06-15 12:00:00,95.76,96.39,95.67,96.33,102033.0,89.8572,90.4483,89.7727,90.392,102033.0
2020-06-15 12:10:00,96.31,96.46,96.19,96.35,64646.0,90.3733,90.514,90.2607,90.4108,64646.0
2020-06-15 12:20:00,96.34,96.47,96.27,96.34,67006.0,90.4014,90.5234,90.3357,90.4014,67006.0
2020-06-15 12:30:00,96.34,96.38,96.17,96.24,60553.0,90.4014,90.4389,90.2419,90.3076,60553.0
2020-06-15 12:40:00,96.24,96.45,96.18,96.36,45972.0,90.3076,90.5046,90.2513,90.4202,45972.0
2020-06-15 12:50:00,96.34,96.7,96.27,96.68,74237.0,90.4014,90.7392,90.3357,90.7205,74237.0
2020-06-15 13:00:00,96.69,96.94,96.6,96.94,76136.0,90.7298,90.9644,90.6454,90.9644,76136.0
2020-06-15 13:10:00,96.95,97.18,96.83,97.01,65084.0,90.9738,91.1896,90.8612,91.0301,65084.0
2020-06-15 13:20:00,97.02,97.14,96.9,97.01,67401.0,91.0395,91.1521,90.9269,91.0301,67401.0
2020-06-15 13:30:00,97.0,97.09,96.84,96.91,77652.0,91.0207,91.1052,90.8706,90.9363,77652.0
2020-06-15 13:40:00,96.92,96.99,96.66,96.66,51784.0,90.9457,91.0113,90.7017,90.7017,51784.0
2020-06-15 13:50:00,96.65,96.75,96.55,96.59,54628.0,90.6923,90.7861,90.5985,90.636,54628.0
2020-06-15 14:00:00,96.66,97.79,96.66,97.64,101841.0,90.7017,91.762,90.7017,91.6213,101841.0
2020-06-15 14:10:00,97.67,98.03,97.55,97.93,91725.0,91.6494,91.9872,91.5368,91.8934,91725.0
2020-06-15 14:20:00,97.95,98.04,97.72,97.96,67505.0,91.9122,91.9966,91.6963,91.9216,67505.0
2020-06-15 14:30:00,97.96,98.08,97.65,97.75,73782.0,91.9216,92.0342,91.6307,91.7245,73782.0
2020-06-15 14:40:00,97.76,97.92,97.65,97.76,71234.0,91.7339,91.884,91.6307,91.7339,71234.0
2020-06-15 14:50:00,97.76,97.79,97.47,97.61,57334.0,91.7339,91.762,91.4618,91.5931,57334.0
2020-06-15 15:00:00,97.59,97.92,97.57,97.76,62459.0,91.5744,91.884,91.5556,91.7339,62459.0
2020-06-15 15:10:00,97.77,97.92,97.66,97.71,73187.0,91.7433,91.884,91.64,91.687,73187.0
2020-06-15 15:20:00,97.7,97.72,97.17,97.22,89164.0,91.6776,91.6963,91.1802,91.2272,89164.0
2020-06-15 15:30:00,97.2,97.31,96.89,97.16,170797.0,91.2084,91.3116,90.9175,91.1709,170797.0
2020-06-15 15:40:00,97.14,97.48,97.08,97.37,140428.0,91.1521,91.4711,91.0958,91.3679,140428.0
2020-06-15 15:50:00,97.29,97.94,97.27,97.88,471893.0,91.2929,91.9028,91.2741,91.8465,471893.0
2020-06-16 09:30:00,101.25,101.34,100.44,100.52,357017.0,95.0087,95.0932,94.2487,94.3237,357017.0
2020-06-16 09:40:00,100.55,100.69,99.83,99.91,175466.0,94.3519,94.4833,93.6763,93.7513,175466.0
2020-06-16 09:50:00,99.91,99.96,99.64,99.75,142028.0,93.7513,93.7983,93.498,93.6012,142028.0
2020-06-16 10:00:00,99.75,100.03,99.61,99.81,90548.0,93.6012,93.864,93.4698,93.6575,90548.0
2020-06-16 10:10:00,99.78,100.16,99.65,100.06,105129.0,93.6294,93.9859,93.5074,93.8921,105129.0
2020-06-16 10:20:00,100.04,100.29,99.75,100.11,116976.0,93.8733,94.1079,93.6012,93.939,116976.0
2020-06-16 10:30:00,100.11,100.16,99.41,99.72,142715.0,93.939,93.9859,93.2822,93.5731,142715.0
2020-06-16 10:40:00,99.7,99.73,99.17,99.65,87771.0,93.5543,93.5824,93.057,93.5074,87771.0
2020-06-16 10:50:00,99.63,99.64,98.23,98.31,101098.0,93.4886,93.498,92.1749,92.25,101098.0
2020-06-16 11:00:00,98.28,98.85,97.72,98.83,110913.0,92.2218,92.7567,91.6963,92.7379,110913.0
2020-06-16 11:10:00,98.88,99.22,98.53,99.03,52301.0,92.7848,93.1039,92.4564,92.9256,52301.0
2020-06-16 11:20:00,99.0,99.52,98.98,99.27,99822.0,92.8974,93.3854,92.8787,93.1508,99822.0
2020-06-16 11:30:00,99.28,99.49,99.07,99.21,89373.0,93.1602,93.3572,92.9631,93.0945,89373.0
2020-06-16 11:40:00,99.16,99.65,99.13,99.52,58697.0,93.0476,93.5074,93.0194,93.3854,58697.0
2020-06-16 11:50:00,99.53,99.62,99.04,99.1,62926.0,93.3948,93.4792,92.935,92.9913,62926.0
2020-06-16 12:00:00,99.12,99.26,98.83,98.96,67208.0,93.01,93.1414,92.7379,92.8599,67208.0
2020-06-16 12:10:00,98.97,99.23,98.78,98.93,66705.0,92.8693,93.1133,92.691,92.8318,66705.0
2020-06-16 12:20:00,98.95,99.2,98.9,99.17,40721.0,92.8505,93.0851,92.8036,93.057,40721.0
2020-06-16 12:30:00,99.15,99.66,99.15,99.59,68909.0,93.0382,93.5168,93.0382,93.4511,68909.0
2020-06-16 12:40:00,99.59,99.75,99.45,99.47,64826.0,93.4511,93.6012,93.3197,93.3385,64826.0
2020-06-16 12:50:00,99.5,99.53,99.32,99.44,45909.0,93.3666,93.3948,93.1977,93.3103,45909.0
2020-06-16 13:00:00,99.46,99.62,99.35,99.51,51750.0,93.3291,93.4792,93.2259,93.376,51750.0
2020-06-16 13:10:00,99.52,99.6,99.44,99.53,95731.0,93.3854,93.4605,93.3103,93.3948,95731.0
2020-06-16 13:20:00,99.51,99.53,99.26,99.26,50092.0,93.376,93.3948,93.1414,93.1414,50092.0
2020-06-16 13:30:00,99.25,99.34,98.83,98.9,89235.0,93.132,93.2165,92.7379,92.8036,89235.0
2020-06-16 13:40:00,98.89,99.06,98.89,98.91,49785.0,92.7942,92.9537,92.7942,92.813,49785.0
2020-06-16 13:50:00,98.9,98.99,98.66,98.81,61007.0,92.8036,92.8881,92.5784,92.7192,61007.0
2020-06-16 14:00:00,98.8,99.23,98.8,99.22,87766.0,92.7098,93.1133,92.7098,93.1039,87766.0
2020-06-16 14:10:00,99.27,99.59,99.16,99.46,41561.0,93.1508,93.4511,93.0476,93.3291,41561.0
2020-06-16 14:20:00,99.52,99.57,98.95,99.32,100324.0,93.3854,93.4323,92.8505,93.1977,100324.0
2020-06-16 14:30:00,99.32,99.52,99.31,99.45,46939.0,93.1977,93.3854,93.1883,93.3197,46939.0
2020-06-16 14:40:00,99.49,99.5,99.26,99.36,42617.0,93.3572,93.3666,93.1414,93.2353,42617.0
2020-06-16 14:50:00,99.35,99.43,99.16,99.3,44579.0,93.2259,93.3009,93.0476,93.179,44579.0
2020-06-16 15:00:00,99.29,99.35,98.9,98.95,65900.0,93.1696,93.2259,92.8036,92.8505,65900.0
2020-06-16 15:10:00,98.94,99.1,98.65,98.73,69476.0,92.8411,92.9913,92.569,92.6441,69476.0
2020-06-16 15:20:00,98.74,99.16,98.73,99.06,113631.0,92.6535,93.0476,92.6441,92.9537,113631.0
2020-06-16 15:30:00,99.08,99.28,98.93,99.05,118855.0,92.9725,93.1602,92.8318,92.9444,118855.0
2020-06-16 15:40:00,99.04,99.13,98.53,98.73,145616.0,92.935,93.0194,92.4564,92.6441,145616.0
2020-06-16 15:50:00,98.75,99.16,98.46,99.16,353266.0,92.6629,93.0476,92.3907,93.0476,353266.0
2020-06-17 09:30:00,99.0,99.54,98.9,99.41,202430.0,92.8974,93.4042,92.8036,93.2822,202430.0
2020-06-17 09:40:00,99.43,99.55,99.12,99.55,67391.0,93.3009,93.4135,93.01,93.4135,67391.0
2020-06-17 09:50:00,99.55,99.68,99.09,99.28,69152.0,93.4135,93.5355,92.9819,93.1602,69152.0
2020-06-17 10:00:00,99.27,99.64,99.24,99.61,67099.0,93.1508,93.498,93.1226,93.4698,67099.0
2020-06-17 10:10:00,99.59,99.79,99.11,99.17,53949.0,93.4511,93.6387,93.0007,93.057,53949.0
2020-06-17 10:20:00,99.23,99.44,98.96,99.04,37321.0,93.1133,93.3103,92.8599,92.935,37321.0
2020-06-17 10:30:00,99.02,99.34,98.89,99.31,63168.0,92.9162,93.2165,92.7942,93.1883,63168.0
2020-06-17 10:40:00,99.3,99.58,99.19,99.5,37303.0,93.179,93.4417,93.0757,93.3666,37303.0
2020-06-17 10:50:00,99.5,99.82,99.46,99.77,96671.0,93.3666,93.6669,93.3291,93.62,96671.0
2020-06-17 11:00:00,99.78,99.95,99.7,99.86,66790.0,93.6294,93.7889,93.5543,93.7044,66790.0
2020-06-17 11:10:00,99.88,99.98,99.68,99.84,43247.0,93.7232,93.817,93.5355,93.6857,43247.0
2020-06-17 11:20:00,99.84,99.84,99.56,99.65,49519.0,93.6857,93.6857,93.4229,93.5074,49519.0
2020-06-17 11:30:00,99.64,99.94,99.56,99.81,40507.0,93.498,93.7795,93.4229,93.6575,40507.0
2020-06-17 11:40:00,99.81,100.0,99.81,99.88,39771.0,93.6575,93.8358,93.6575,93.7232,39771.0
2020-06-17 11:50:00,99.9,99.98,99.79,99.95,26427.0,93.742,93.817,93.6387,93.7889,26427.0
2020-06-17 12:00:00,99.92,99.93,99.79,99.85,29660.0,93.7607,93.7701,93.6387,93.695,29660.0
2020-06-17 12:10:00,99.84,99.88,99.68,99.77,26421.0,93.6857,93.7232,93.5355,93.62,26421.0
2020-06-17 12:20:00,99.77,99.78,99.61,99.74,27383.0,93.62,93.6294,93.4698,93.5918,27383.0
2020-06-17 12:30:00,99.71,100.06,99.69,100.0,51882.0,93.5637,93.8921,93.5449,93.8358,51882.0
2020-06-17 12:40:00,99.98,99.99,99.82,99.86,28332.0,93.817,93.8264,93.6669,93.7044,28332.0
2020-06-17 12:50:00,99.84,99.98,99.82,99.89,45455.0,93.6857,93.817,93.6669,93.7326,45455.0
2020-06-17 13:00:00,99.9,100.13,99.89,100.08,34336.0,93.742,93.9578,93.7326,93.9109,34336.0
2020-06-17 13:10:00,100.09,100.09,99.95,100.01,29594.0,93.9203,93.9203,93.7889,93.8452,29594.0
2020-06-17 13:20:00,100.03,100.14,99.96,100.08,33310.0,93.864,93.9672,93.7983,93.9109,33310.0
2020-06-17 13:30:00,100.09,100.16,100.03,100.13,36621.0,93.9203,93.9859,93.864,93.9578,36621.0
2020-06-17 13:40:00,100.13,100.18,100.01,100.18,30149.0,93.9578,94.0047,93.8452,94.0047,30149.0
2020-06-17 13:50:00,100.18,100.24,100.06,100.06,32674.0,94.0047,94.061,93.8921,93.8921,32674.0
2020-06-17 14:00:00,100.06,100.09,99.86,100.01,49454.0,93.8921,93.9203,93.7044,93.8452,49454.0
2020-06-17 14:10:00,100.0,100.06,99.9,99.93,58805.0,93.8358,93.8921,93.742,93.7701,58805.0
2020-06-17 14:20:00,99.96,100.03,99.89,99.99,40826.0,93.7983,93.864,93.7326,93.8264,40826.0
2020-06-17 14:30:00,99.99,100.02,99.8,99.88,39129.0,93.8264,93.8546,93.6481,93.7232,39129.0
2020-06-17 14:40:00,99.9,100.07,99.9,99.99,33919.0,93.742,93.9015,93.742,93.8264,33919.0
2020-06-17 14:50:00,99.98,100.13,99.72,99.75,42247.0,93.817,93.9578,93.5731,93.6012,42247.0
2020-06-17 15:00:00,99.74,99.74,99.52,99.57,40756.0,93.5918,93.5918,93.3854,93.4323,40756.0
2020-06-17 15:10:00,99.58,99.59,99.38,99.46,48207.0,93.4417,93.4511,93.254,93.3291,48207.0
2020-06-17 15:20:00,99.41,99.5,99.09,99.23,67141.0,93.2822,93.3666,92.9819,93.1133,67141.0
2020-06-17 15:30:00,99.23,99.44,99.13,99.39,69360.0,93.1133,93.3103,93.0194,93.2634,69360.0
2020-06-17 15:40:00,99.37,99.38,98.96,98.98,106122.0,93.2446,93.254,92.8599,92.8787,106122.0
2020-06-17 15:50:00,98.98,99.37,98.95,99.21,226692.0,92.8787,93.2446,92.8505,93.0945,226692.0
2020-06-18 09:30:00,98.69,98.76,97.85,98.46,208498.0,92.6066,92.6722,91.8183,92.3907,208498.0
2020-06-18 09:40:00,98.42,98.53,98.2,98.45,52043.0,92.3532,92.4564,92.1468,92.3813,52043.0
2020-06-18 09:50:00,98.44,98.5,98.23,98.37,80341.0,92.372,92.4283,92.1749,92.3063,80341.0
2020-06-18 10:00:00,98.38,98.9,98.37,98.86,72226.0,92.3157,92.8036,92.3063,92.7661,72226.0
2020-06-18 10:10:00,98.84,98.89,98.71,98.76,47148.0,92.7473,92.7942,92.6253,92.6722,47148.0
2020-06-18 10:20:00,98.78,98.89,98.59,98.81,51287.0,92.691,92.7942,92.5127,92.7192,51287.0
2020-06-18 10:30:00,98.83,99.22,98.63,99.19,67986.0,92.7379,93.1039,92.5503,93.0757,67986.0
2020-06-18 10:40:00,99.19,99.42,99.04,99.24,47487.0,93.0757,93.2916,92.935,93.1226,47487.0
2020-06-18 10:50:00,99.25,99.28,98.83,99.2,54970.0,93.132,93.1602,92.7379,93.0851,54970.0
2020-06-18 11:00:00,99.21,99.31,99.08,99.11,48541.0,93.0945,93.1883,92.9725,93.0007,48541.0
2020-06-18 11:10:00,99.08,99.22,99.05,99.12,68702.0,92.9725,93.1039,92.9444,93.01,68702.0
2020-06-18 11:20:00,99.14,99.22,98.98,99.15,40118.0,93.0288,93.1039,92.8787,93.0382,40118.0
2020-06-18 11:30:00,99.14,99.29,98.95,98.98,30705.0,93.0288,93.1696,92.8505,92.8787,30705.0
2020-06-18 11:40:00,98.97,99.12,98.95,99.07,34925.0,92.8693,93.01,92.8505,92.9631,34925.0
2020-06-18 11:50:00,99.06,99.06,98.73,98.86,37114.0,92.9537,92.9537,92.6441,92.7661,37114.0
2020-06-18 12:00:00,98.87,99.0,98.76,98.82,36988.0,92.7755,92.8974,92.6722,92.7285,36988.0
2020-06-18 12:10:00,98.81,98.97,98.75,98.93,26528.0,92.7192,92.8693,92.6629,92.8318,26528.0
2020-06-18 12:20:00,98.93,99.24,98.91,99.13,51832.0,92.8318,93.1226,92.813,93.0194,51832.0
2020-06-18 12:30:00,99.12,99.12,98.9,98.94,37423.0,93.01,93.01,92.8036,92.8411,37423.0
2020-06-18 12:40:00,98.95,99.06,98.89,99.06,20660.0,92.8505,92.9537,92.7942,92.9537,20660.0
2020-06-18 12:50:00,99.05,99.32,98.99,99.19,54458.0,92.9444,93.1977,92.8881,93.0757,54458.0
2020-06-18 13:00:00,99.19,99.24,99.04,99.14,42825.0,93.0757,93.1226,92.935,93.0288,42825.0
2020-06-18 13:10:00,99.14,99.21,99.05,99.18,25106.0,93.0288,93.0945,92.9444,93.0663,25106.0
2020-06-18 13:20:00,99.18,99.18,99.01,99.1,28238.0,93.0663,93.0663,92.9068,92.9913,28238.0
2020-06-18 13:30:00,99.09,99.19,99.05,99.18,38722.0,92.9819,93.0757,92.9444,93.0663,38722.0
2020-06-18 13:40:00,99.18,99.34,99.14,99.2,55535.0,93.0663,93.2165,93.0288,93.0851,55535.0
2020-06-18 13:50:00,99.2,99.31,99.13,99.29,23359.0,93.0851,93.1883,93.0194,93.1696,23359.0
2020-06-18 14:00:00,99.28,99.29,98.76,98.87,43941.0,93.1602,93.1696,92.6722,92.7755,43941.0
2020-06-18 14:10:00,98.87,98.87,98.71,98.82,32259.0,92.7755,92.7755,92.6253,92.7285,32259.0
2020-06-18 14:20:00,98.82,98.99,98.79,98.95,34967.0,92.7285,92.8881,92.7004,92.8505,34967.0
2020-06-18 14:30:00,98.99,99.04,98.77,98.87,54633.0,92.8881,92.935,92.6816,92.7755,54633.0
2020-06-18 14:40:00,98.88,98.92,98.71,98.74,50926.0,92.7848,92.8224,92.6253,92.6535,50926.0
2020-06-18 14:50:00,98.74,98.77,98.44,98.45,78205.0,92.6535,92.6816,92.372,92.3813,78205.0
2020-06-18 15:00:00,98.46,98.57,98.34,98.56,59269.0,92.3907,92.4939,92.2781,92.4846,59269.0
2020-06-18 15:10:00,98.55,98.56,98.42,98.54,49379.0,92.4752,92.4846,92.3532,92.4658,49379.0
2020-06-18 15:20:00,98.53,98.54,98.34,98.44,93891.0,92.4564,92.4658,92.2781,92.372,93891.0
2020-06-18 15:30:00,98.45,98.59,98.37,98.45,146587.0,92.3813,92.5127,92.3063,92.3813,146587.0
2020-06-18 15:40:00,98.44,98.47,98.25,98.36,154002.0,92.372,92.4001,92.1937,92.2969,154002.0
2020-06-18 15:50:00,98.36,98.53,98.14,98.45,452447.0,92.2969,92.4564,92.0905,92.3813,452447.0
2020-06-19 09:30:00,99.97,99.98,99.1,99.56,1196694.0,93.8077,93.817,92.9913,93.4229,1196694.0
2020-06-19 09:40:00,99.58,99.6,99.2,99.57,94648.0,93.4417,93.4605,93.0851,93.4323,94648.0
2020-06-19 09:50:00,99.57,99.61,99.18,99.31,71979.0,93.4323,93.4698,93.0663,93.1883,71979.0
2020-06-19 10:00:00,99.31,99.31,98.8,98.8,70464.0,93.1883,93.1883,92.7098,92.7098,70464.0
2020-06-19 10:10:00,98.8,98.91,98.71,98.88,77643.0,92.7098,92.813,92.6253,92.7848,77643.0
2020-06-19 10:20:00,98.88,98.99,98.72,98.75,124424.0,92.7848,92.8881,92.6347,92.6629,124424.0
2020-06-19 10:30:00,98.75,98.75,98.46,98.57,72670.0,92.6629,92.6629,92.3907,92.4939,72670.0
2020-06-19 10:40:00,98.56,98.67,98.49,98.58,69482.0,92.4846,92.5878,92.4189,92.5033,69482.0
2020-06-19 10:50:00,98.58,98.59,98.29,98.44,77802.0,92.5033,92.5127,92.2312,92.372,77802.0
2020-06-19 11:00:00,98.44,98.46,98.09,98.11,107695.0,92.372,92.3907,92.0435,92.0623,107695.0
2020-06-19 11:10:00,98.12,98.29,97.93,97.97,77976.0,92.0717,92.2312,91.8934,91.9309,77976.0
2020-06-19 11:20:00,98.0,98.22,97.85,98.18,82009.0,91.9591,92.1655,91.8183,92.128,82009.0
2020-06-19 11:30:00,98.18,98.23,98.08,98.13,45040.0,92.128,92.1749,92.0342,92.0811,45040.0
2020-06-19 11:40:00,98.14,98.38,98.06,98.37,64616.0,92.0905,92.3157,92.0154,92.3063,64616.0
2020-06-19 11:50:00,98.37,98.38,98.27,98.3,45871.0,92.3063,92.3157,92.2124,92.2406,45871.0
2020-06-19 12:00:00,98.3,98.32,98.08,98.18,48374.0,92.2406,92.2594,92.0342,92.128,48374.0
2020-06-19 12:10:00,98.18,98.24,97.13,97.14,97899.0,92.128,92.1843,91.1427,91.1521,97899.0
2020-06-19 12:20:00,97.19,97.38,96.93,97.16,112665.0,91.199,91.3773,90.955,91.1709,112665.0
2020-06-19 12:30:00,97.17,97.46,97.14,97.27,62395.0,91.1802,91.4524,91.1521,91.2741,62395.0
2020-06-19 12:40:00,97.29,97.52,97.15,97.5,43249.0,91.2929,91.5087,91.1615,91.4899,43249.0
2020-06-19 12:50:00,97.5,97.72,97.38,97.66,57717.0,91.4899,91.6963,91.3773,91.64,57717.0
2020-06-19 13:00:00,97.68,97.68,97.38,97.44,47521.0,91.6588,91.6588,91.3773,91.4336,47521.0
2020-06-19 13:10:00,97.45,97.58,97.22,97.23,37746.0,91.443,91.565,91.2272,91.2365,37746.0
2020-06-19 13:20:00,97.22,97.24,96.98,97.06,54013.0,91.2272,91.2459,91.002,91.077,54013.0
2020-06-19 13:30:00,97.06,97.22,96.84,97.16,56453.0,91.077,91.2272,90.8706,91.1709,56453.0
2020-06-19 13:40:00,97.16,97.19,96.69,96.81,62805.0,91.1709,91.199,90.7298,90.8424,62805.0
2020-06-19 13:50:00,96.83,96.98,96.69,96.71,57617.0,90.8612,91.002,90.7298,90.7486,57617.0
2020-06-19 14:00:00,96.71,96.97,96.51,96.69,94430.0,90.7486,90.9926,90.5609,90.7298,94430.0
2020-06-19 14:10:00,96.68,96.81,96.51,96.56,85430.0,90.7205,90.8424,90.5609,90.6078,85430.0
2020-06-19 14:20:00,96.55,96.88,96.55,96.64,75474.0,90.5985,90.9081,90.5985,90.6829,75474.0
2020-06-19 14:30:00,96.64,97.13,96.53,97.07,61261.0,90.6829,91.1427,90.5797,91.0864,61261.0
2020-06-19 14:40:00,97.07,97.2,96.97,97.07,53017.0,91.0864,91.2084,90.9926,91.0864,53017.0
2020-06-19 14:50:00,97.08,97.28,96.92,97.19,80754.0,91.0958,91.2835,90.9457,91.199,80754.0
2020-06-19 15:00:00,97.2,97.2,96.97,96.98,68257.0,91.2084,91.2084,90.9926,91.002,68257.0
2020-06-19 15:10:00,96.98,97.36,96.82,97.33,104042.0,91.002,91.3585,90.8518,91.3304,104042.0
2020-06-19 15:20:00,97.32,97.33,96.97,97.0,139211.0,91.321,91.3304,90.9926,91.0207,139211.0
2020-06-19 15:30:00,97.0,97.09,96.71,96.77,207353.0,91.0207,91.1052,90.7486,90.8049,207353.0
2020-06-19 15:40:00,96.77,96.79,96.14,96.32,340759.0,90.8049,90.8237,90.2137,90.3826,340759.0
2020-06-19 15:50:00,96.08,96.61,95.79,95.81,1194296.0,90.1574,90.6548,89.8853,89.9041,1194296.0
2020-06-22 09:30:00,96.85,97.71,96.01,96.08,410984.0,90.88,91.687,90.0918,90.1574,410984.0
2020-06-22 09:40:00,96.08,96.79,96.03,96.61,177354.0,90.1574,90.8237,90.1105,90.6548,177354.0
2020-06-22 09:50:00,96.59,96.75,96.49,96.58,110290.0,90.636,90.7861,90.5422,90.6266,110290.0
2020-06-22 10:00:00,96.57,96.99,96.39,96.86,108008.0,90.6172,91.0113,90.4483,90.8894,108008.0
2020-06-22 10:10:00,96.86,97.08,96.81,97.02,83473.0,90.8894,91.0958,90.8424,91.0395,83473.0
2020-06-22 10:20:00,97.04,97.25,96.83,97.17,81781.0,91.0583,91.2553,90.8612,91.1802,81781.0
2020-06-22 10:30:00,97.16,97.22,96.96,97.2,68700.0,91.1709,91.2272,90.9832,91.2084,68700.0
2020-06-22 10:40:00,97.22,97.28,97.05,97.05,33009.0,91.2272,91.2835,91.0676,91.0676,33009.0
2020-06-22 10:50:00,97.06,97.21,96.92,96.95,65080.0,91.077,91.2178,90.9457,90.9738,65080.0
2020-06-22 11:00:00,96.94,97.34,96.87,97.3,74245.0,90.9644,91.3398,90.8987,91.3022,74245.0
2020-06-22 11:10:00,97.29,97.67,97.2,97.51,85532.0,91.2929,91.6494,91.2084,91.4993,85532.0
2020-06-22 11:20:00,97.5,97.7,97.45,97.68,82533.0,91.4899,91.6776,91.443,91.6588,82533.0
2020-06-22 11:30:00,97.69,97.75,97.39,97.73,71360.0,91.6682,91.7245,91.3867,91.7057,71360.0
2020-06-22 11:40:00,97.73,97.78,97.5,97.78,62642.0,91.7057,91.7526,91.4899,91.7526,62642.0
2020-06-22 11:50:00,97.78,97.92,97.69,97.69,60004.0,91.7526,91.884,91.6682,91.6682,60004.0
2020-06-22 12:00:00,97.69,97.83,97.64,97.8,56298.0,91.6682,91.7996,91.6213,91.7714,56298.0
2020-06-22 12:10:00,97.8,98.02,97.79,97.91,53578.0,91.7714,91.9779,91.762,91.8746,53578.0
2020-06-22 12:20:00,97.91,98.44,97.9,98.35,467580.0,91.8746,92.372,91.8652,92.2875,467580.0
2020-06-22 12:30:00,98.34,98.48,98.27,98.46,88013.0,92.2781,92.4095,92.2124,92.3907,88013.0
2020-06-22 12:40:00,98.47,98.74,98.43,98.71,105964.0,92.4001,92.6535,92.3626,92.6253,105964.0
2020-06-22 12:50:00,98.71,98.79,98.64,98.73,69377.0,92.6253,92.7004,92.5596,92.6441,69377.0
2020-06-22 13:00:00,98.73,98.98,98.71,98.94,98669.0,92.6441,92.8787,92.6253,92.8411,98669.0
2020-06-22 13:10:00,98.94,99.0,98.76,98.8,93515.0,92.8411,92.8974,92.6722,92.7098,93515.0
2020-06-22 13:20:00,98.81,98.85,98.71,98.79,68348.0,92.7192,92.7567,92.6253,92.7004,68348.0
2020-06-22 13:30:00,98.79,98.85,98.68,98.73,44762.0,92.7004,92.7567,92.5972,92.6441,44762.0
2020-06-22 13:40:00,98.74,98.91,98.73,98.84,69409.0,92.6535,92.813,92.6441,92.7473,69409.0
2020-06-22 13:50:00,98.82,98.82,98.7,98.75,56105.0,92.7285,92.7285,92.6159,92.6629,56105.0
2020-06-22 14:00:00,98.75,98.75,98.47,98.66,73913.0,92.6629,92.6629,92.4001,92.5784,73913.0
2020-06-22 14:10:00,98.66,98.67,98.45,98.5,65763.0,92.5784,92.5878,92.3813,92.4283,65763.0
2020-06-22 14:20:00,98.51,98.65,98.46,98.59,47302.0,92.4376,92.569,92.3907,92.5127,47302.0
2020-06-22 14:30:00,98.58,98.73,98.55,98.69,54681.0,92.5033,92.6441,92.4752,92.6066,54681.0
2020-06-22 14:40:00,98.7,98.91,98.67,98.89,68153.0,92.6159,92.813,92.5878,92.7942,68153.0
2020-06-22 14:50:00,98.89,99.08,98.83,99.06,94801.0,92.7942,92.9725,92.7379,92.9537,94801.0
2020-06-22 15:00:00,99.05,99.09,98.97,98.99,120939.0,92.9444,92.9819,92.8693,92.8881,120939.0
2020-06-22 15:10:00,99.0,99.12,98.72,98.8,152819.0,92.8974,93.01,92.6347,92.7098,152819.0
2020-06-22 15:20:00,98.79,98.83,98.56,98.8,135946.0,92.7004,92.7379,92.4846,92.7098,135946.0
2020-06-22 15:30:00,98.8,99.08,98.78,98.98,142217.0,92.7098,92.9725,92.691,92.8787,142217.0
2020-06-22 15:40:00,98.99,99.34,98.92,99.14,271301.0,92.8881,93.2165,92.8224,93.0288,271301.0
2020-06-22 15:50:00,99.11,99.54,99.1,99.48,488205.0,93.0007,93.4042,92.9913,93.3479,488205.0
2020-06-23 09:30:00,101.15,101.31,100.72,101.17,474843.0,94.9149,95.0651,94.5114,94.9337,474843.0
2020-06-23 09:40:00,101.18,101.25,100.71,101.09,223305.0,94.9431,95.0087,94.502,94.8586,223305.0
2020-06-23 09:50:00,101.1,101.16,100.85,101.08,132922.0,94.868,94.9243,94.6334,94.8492,132922.0
2020-06-23 10:00:00,101.05,101.21,100.84,100.95,140828.0,94.8211,94.9712,94.624,94.7272,140828.0
2020-06-23 10:10:00,100.94,101.16,100.75,101.0,100599.0,94.7179,94.9243,94.5396,94.7742,100599.0
2020-06-23 10:20:00,100.98,101.03,100.74,101.01,137440.0,94.7554,94.8023,94.5302,94.7835,137440.0
2020-06-23 10:30:00,101.01,101.09,100.73,101.07,120370.0,94.7835,94.8586,94.5208,94.8398,120370.0
2020-06-23 10:40:00,101.06,101.26,100.73,100.92,139960.0,94.8305,95.0181,94.5208,94.6991,139960.0
2020-06-23 10:50:00,100.93,101.18,100.9,101.17,100673.0,94.7085,94.9431,94.6803,94.9337,100673.0
2020-06-23 11:00:00,101.17,101.78,101.11,101.65,152370.0,94.9337,95.5061,94.8774,95.3841,152370.0
2020-06-23 11:10:00,101.65,101.73,101.51,101.68,144373.0,95.3841,95.4592,95.2527,95.4122,144373.0
2020-06-23 11:20:00,101.67,102.0,101.66,101.84,141400.0,95.4029,95.7125,95.3935,95.5624,141400.0
2020-06-23 11:30:00,101.84,101.86,101.52,101.54,85856.0,95.5624,95.5811,95.2621,95.2809,85856.0
2020-06-23 11:40:00,101.53,101.68,101.43,101.44,79666.0,95.2715,95.4122,95.1777,95.187,79666.0
2020-06-23 11:50:00,101.42,101.53,101.31,101.53,86084.0,95.1683,95.2715,95.0651,95.2715,86084.0
2020-06-23 12:00:00,101.56,101.89,101.5,101.8,80523.0,95.2996,95.6093,95.2433,95.5248,80523.0
2020-06-23 12:10:00,101.79,101.94,101.74,101.84,65366.0,95.5155,95.6562,95.4685,95.5624,65366.0
2020-06-23 12:20:00,101.85,101.96,101.76,101.82,73442.0,95.5718,95.675,95.4873,95.5436,73442.0
2020-06-23 12:30:00,101.84,101.92,101.75,101.82,57842.0,95.5624,95.6374,95.4779,95.5436,57842.0
2020-06-23 12:40:00,101.82,101.86,101.7,101.83,63369.0,95.5436,95.5811,95.431,95.553,63369.0
2020-06-23 12:50:00,101.84,101.96,101.72,101.87,73995.0,95.5624,95.675,95.4498,95.5905,73995.0
2020-06-23 13:00:00,101.86,102.05,101.85,102.04,91298.0,95.5811,95.7594,95.5718,95.7501,91298.0
2020-06-23 13:10:00,102.04,102.1,101.95,102.06,68744.0,95.7501,95.8064,95.6656,95.7688,68744.0
2020-06-23 13:20:00,102.06,102.15,101.94,101.99,62102.0,95.7688,95.8533,95.6562,95.7031,62102.0
2020-06-23 13:30:00,102.0,102.13,102.0,102.1,51470.0,95.7125,95.8345,95.7125,95.8064,51470.0
2020-06-23 13:40:00,102.11,102.12,101.89,102.02,61150.0,95.8157,95.8251,95.6093,95.7313,61150.0
2020-06-23 13:50:00,102.02,102.1,101.82,102.04,61661.0,95.7313,95.8064,95.5436,95.7501,61661.0
2020-06-23 14:00:00,102.04,102.05,101.74,101.82,80678.0,95.7501,95.7594,95.4685,95.5436,80678.0
2020-06-23 14:10:00,101.83,101.85,101.66,101.7,56706.0,95.553,95.5718,95.3935,95.431,56706.0
2020-06-23 14:20:00,101.7,101.94,101.68,101.92,67823.0,95.431,95.6562,95.4122,95.6374,67823.0
2020-06-23 14:30:00,101.93,102.05,101.93,102.03,61182.0,95.6468,95.7594,95.6468,95.7407,61182.0
2020-06-23 14:40:00,102.04,102.13,101.9,101.92,68585.0,95.7501,95.8345,95.6187,95.6374,68585.0
2020-06-23 14:50:00,101.92,101.98,101.87,101.95,44665.0,95.6374,95.6938,95.5905,95.6656,44665.0
2020-06-23 15:00:00,101.95,101.99,101.8,101.98,100441.0,95.6656,95.7031,95.5248,95.6938,100441.0
2020-06-23 15:10:00,101.97,102.22,101.81,102.22,98278.0,95.6844,95.919,95.5342,95.919,98278.0
2020-06-23 15:20:00,102.22,102.22,101.94,102.0,99375.0,95.919,95.919,95.6562,95.7125,99375.0
2020-06-23 15:30:00,102.01,102.06,101.8,101.93,133080.0,95.7219,95.7688,95.5248,95.6468,133080.0
2020-06-23 15:40:00,101.92,101.94,101.68,101.88,154606.0,95.6374,95.6562,95.4122,95.5999,154606.0
2020-06-23 15:50:00,101.86,101.98,101.62,101.96,433039.0,95.5811,95.6938,95.3559,95.675,433039.0
2020-06-24 09:30:00,100.94,101.77,100.72,101.58,304312.0,94.7179,95.4967,94.5114,95.3184,304312.0
2020-06-24 09:40:00,101.59,101.85,101.5,101.55,134695.0,95.3278,95.5718,95.2433,95.2903,134695.0
2020-06-24 09:50:00,101.55,101.58,100.98,101.02,165757.0,95.2903,95.3184,94.7554,94.7929,165757.0
2020-06-24 10:00:00,101.0,101.14,100.47,100.72,149169.0,94.7742,94.9055,94.2768,94.5114,149169.0
2020-06-24 10:10:00,100.68,100.75,100.15,100.31,107034.0,94.4739,94.5396,93.9766,94.1267,107034.0
2020-06-24 10:20:00,100.34,100.48,100.24,100.45,102313.0,94.1548,94.2862,94.061,94.2581,102313.0
2020-06-24 10:30:00,100.44,100.46,99.71,99.79,147978.0,94.2487,94.2674,93.5637,93.6387,147978.0
2020-06-24 10:40:00,99.78,99.94,99.61,99.65,157035.0,93.6294,93.7795,93.4698,93.5074,157035.0
2020-06-24 10:50:00,99.65,99.82,99.55,99.7,108566.0,93.5074,93.6669,93.4135,93.5543,108566.0
2020-06-24 11:00:00,99.7,100.05,99.46,99.48,107387.0,93.5543,93.8827,93.3291,93.3479,107387.0
2020-06-24 11:10:00,99.49,99.51,99.12,99.34,114826.0,93.3572,93.376,93.01,93.2165,114826.0
2020-06-24 11:20:00,99.34,99.49,99.18,99.31,84961.0,93.2165,93.3572,93.0663,93.1883,84961.0
2020-06-24 11:30:00,99.33,99.35,98.64,98.68,105008.0,93.2071,93.2259,92.5596,92.5972,105008.0
2020-06-24 11:40:00,98.69,98.75,98.1,98.17,108011.0,92.6066,92.6629,92.0529,92.1186,108011.0
2020-06-24 11:50:00,98.2,98.45,98.09,98.45,93457.0,92.1468,92.3813,92.0435,92.3813,93457.0
2020-06-24 12:00:00,98.43,98.68,98.3,98.37,150168.0,92.3626,92.5972,92.2406,92.3063,150168.0
2020-06-24 12:10:00,98.34,98.88,98.19,98.87,160194.0,92.2781,92.7848,92.1374,92.7755,160194.0
2020-06-24 12:20:00,98.86,98.88,98.6,98.77,98306.0,92.7661,92.7848,92.5221,92.6816,98306.0
2020-06-24 12:30:00,98.74,98.88,98.64,98.82,82876.0,92.6535,92.7848,92.5596,92.7285,82876.0
2020-06-24 12:40:00,98.82,99.21,98.8,99.06,81606.0,92.7285,93.0945,92.7098,92.9537,81606.0
2020-06-24 12:50:00,99.06,99.55,98.98,99.51,92215.0,92.9537,93.4135,92.8787,93.376,92215.0
2020-06-24 13:00:00,99.49,99.71,99.41,99.47,130130.0,93.3572,93.5637,93.2822,93.3385,130130.0
2020-06-24 13:10:00,99.49,99.58,99.27,99.48,73377.0,93.3572,93.4417,93.1508,93.3479,73377.0
2020-06-24 13:20:00,99.47,99.57,99.05,99.09,106570.0,93.3385,93.4323,92.9444,92.9819,106570.0
2020-06-24 13:30:00,99.08,99.11,98.82,98.95,68578.0,92.9725,93.0007,92.7285,92.8505,68578.0
2020-06-24 13:40:00,98.94,99.14,98.87,99.12,53001.0,92.8411,93.0288,92.7755,93.01,53001.0
2020-06-24 13:50:00,99.11,99.26,98.93,99.25,83349.0,93.0007,93.1414,92.8318,93.132,83349.0
2020-06-24 14:00:00,99.25,99.34,98.88,99.29,162590.0,93.132,93.2165,92.7848,93.1696,162590.0
2020-06-24 14:10:00,99.29,99.3,98.97,99.22,136164.0,93.1696,93.179,92.8693,93.1039,136164.0
2020-06-24 14:20:00,99.21,99.47,99.16,99.38,97956.0,93.0945,93.3385,93.0476,93.254,97956.0
2020-06-24 14:30:00,99.37,99.51,99.24,99.29,97923.0,93.2446,93.376,93.1226,93.1696,97923.0
2020-06-24 14:40:00,99.3,99.64,99.15,99.58,164363.0,93.179,93.498,93.0382,93.4417,164363.0
2020-06-24 14:50:00,99.57,99.74,99.42,99.64,136104.0,93.4323,93.5918,93.2916,93.498,136104.0
2020-06-24 15:00:00,99.64,100.15,99.64,100.07,255816.0,93.498,93.9766,93.498,93.9015,255816.0
2020-06-24 15:10:00,100.11,100.63,99.9,100.6,170376.0,93.939,94.427,93.742,94.3988,170376.0
2020-06-24 15:20:00,100.61,100.71,100.17,100.21,156746.0,94.4082,94.502,93.9953,94.0329,156746.0
2020-06-24 15:30:00,100.2,100.34,100.01,100.16,139878.0,94.0235,94.1548,93.8452,93.9859,139878.0
2020-06-24 15:40:00,100.16,100.51,100.13,100.29,204568.0,93.9859,94.3144,93.9578,94.1079,204568.0
2020-06-24 15:50:00,100.28,100.29,99.82,100.05,639169.0,94.0985,94.1079,93.6669,93.8827,639169.0
2020-06-25 09:30:00,99.23,100.11,98.8,99.93,402978.0,93.1133,93.939,92.7098,93.7701,402978.0
2020-06-25 09:40:00,99.94,100.0,99.2,99.53,194595.0,93.7795,93.8358,93.0851,93.3948,194595.0
2020-06-25 09:50:00,99.51,99.95,99.29,99.73,106217.0,93.376,93.7889,93.1696,93.5824,106217.0
2020-06-25 10:00:00,99.75,100.29,99.75,100.21,178926.0,93.6012,94.1079,93.6012,94.0329,178926.0
2020-06-25 10:10:00,100.19,100.38,100.02,100.17,125695.0,94.0141,94.1924,93.8546,93.9953,125695.0
2020-06-25 10:20:00,100.16,100.44,100.16,100.29,97933.0,93.9859,94.2487,93.9859,94.1079,97933.0
2020-06-25 10:30:00,100.33,100.36,99.82,99.91,119351.0,94.1455,94.1736,93.6669,93.7513,119351.0
2020-06-25 10:40:00,99.91,100.44,99.88,100.09,134638.0,93.7513,94.2487,93.7232,93.9203,134638.0
2020-06-25 10:50:00,100.09,100.17,99.56,99.65,92699.0,93.9203,93.9953,93.4229,93.5074,92699.0
2020-06-25 11:00:00,99.64,99.69,99.12,99.23,90130.0,93.498,93.5449,93.01,93.1133,90130.0
2020-06-25 11:10:00,99.22,99.61,99.1,99.56,133043.0,93.1039,93.4698,92.9913,93.4229,133043.0
2020-06-25 11:20:00,99.56,99.63,99.31,99.42,113092.0,93.4229,93.4886,93.1883,93.2916,113092.0
2020-06-25 11:30:00,99.43,99.57,99.03,99.26,94887.0,93.3009,93.4323,92.9256,93.1414,94887.0
2020-06-25 11:40:00,99.23,99.49,98.97,99.47,99787.0,93.1133,93.3572,92.8693,93.3385,99787.0
2020-06-25 11:50:00,99.47,99.83,99.44,99.74,76322.0,93.3385,93.6763,93.3103,93.5918,76322.0
2020-06-25 12:00:00,99.77,100.05,99.75,99.75,100834.0,93.62,93.8827,93.6012,93.6012,100834.0
2020-06-25 12:10:00,99.79,99.96,99.65,99.8,101578.0,93.6387,93.7983,93.5074,93.6481,101578.0
2020-06-25 12:20:00,99.79,100.24,99.76,99.95,420714.0,93.6387,94.061,93.6106,93.7889,420714.0
2020-06-25 12:30:00,99.96,100.28,99.96,100.14,141465.0,93.7983,94.0985,93.7983,93.9672,141465.0
2020-06-25 12:40:00,100.13,100.54,100.11,100.38,165496.0,93.9578,94.3425,93.939,94.1924,165496.0
2020-06-25 12:50:00,100.36,100.38,100.19,100.27,103370.0,94.1736,94.1924,94.0141,94.0892,103370.0
2020-06-25 13:00:00,100.27,100.27,100.0,100.02,75939.0,94.0892,94.0892,93.8358,93.8546,75939.0
2020-06-25 13:10:00,100.03,100.31,99.97,100.22,102966.0,93.864,94.1267,93.8077,94.0422,102966.0
2020-06-25 13:20:00,100.21,100.3,99.99,100.02,69403.0,94.0329,94.1173,93.8264,93.8546,69403.0
2020-06-25 13:30:00,100.0,100.02,99.76,99.96,98515.0,93.8358,93.8546,93.6106,93.7983,98515.0
2020-06-25 13:40:00,99.96,99.96,99.7,99.9,90741.0,93.7983,93.7983,93.5543,93.742,90741.0
2020-06-25 13:50:00,99.89,100.01,99.86,99.96,65548.0,93.7326,93.8452,93.7044,93.7983,65548.0
2020-06-25 14:00:00,99.98,100.13,99.8,100.11,97102.0,93.817,93.9578,93.6481,93.939,97102.0
2020-06-25 14:10:00,100.11,100.4,100.08,100.26,103102.0,93.939,94.2111,93.9109,94.0798,103102.0
2020-06-25 14:20:00,100.24,100.26,100.02,100.12,84366.0,94.061,94.0798,93.8546,93.9484,84366.0
2020-06-25 14:30:00,100.11,100.12,99.83,99.98,140052.0,93.939,93.9484,93.6763,93.817,140052.0
2020-06-25 14:40:00,99.96,100.09,99.89,100.01,113301.0,93.7983,93.9203,93.7326,93.8452,113301.0
2020-06-25 14:50:00,100.02,100.36,99.97,100.34,286466.0,93.8546,94.1736,93.8077,94.1548,286466.0
2020-06-25 15:00:00,100.34,101.22,100.2,101.2,434453.0,94.1548,94.9806,94.0235,94.9618,434453.0
2020-06-25 15:10:00,101.21,101.35,100.95,101.29,305759.0,94.9712,95.1026,94.7272,95.0463,305759.0
2020-06-25 15:20:00,101.28,101.6,101.16,101.53,358226.0,95.0369,95.3372,94.9243,95.2715,358226.0
2020-06-25 15:30:00,101.55,101.68,101.18,101.23,399845.0,95.2903,95.4122,94.9431,94.99,399845.0
2020-06-25 15:40:00,101.24,101.32,101.04,101.07,370336.0,94.9994,95.0744,94.8117,94.8398,370336.0
2020-06-25 15:50:00,101.07,101.6,100.95,101.31,923796.0,94.8398,95.3372,94.7272,95.0651,923796.0
2020-06-26 09:30:00,98.5,98.78,97.62,97.98,1986231.0,92.4283,92.691,91.6025,91.9403,1986231.0
2020-06-26 09:40:00,97.98,98.4,97.1,97.11,1003908.0,91.9403,92.3344,91.1146,91.1239,1003908.0
2020-06-26 09:50:00,97.12,97.49,96.8,97.35,788809.0,91.1333,91.4805,90.8331,91.3492,788809.0
2020-06-26 10:00:00,97.34,97.35,96.71,97.09,619395.0,91.3398,91.3492,90.7486,91.1052,619395.0
2020-06-26 10:10:00,97.11,97.18,96.81,96.92,437989.0,91.1239,91.1896,90.8424,90.9457,437989.0
2020-06-26 10:20:00,96.92,97.24,96.75,96.84,441418.0,90.9457,91.2459,90.7861,90.8706,441418.0
2020-06-26 10:30:00,96.84,96.85,95.5,95.59,706763.0,90.8706,90.88,89.6132,89.6976,706763.0
2020-06-26 10:40:00,95.57,95.93,95.35,95.7,709423.0,89.6789,90.0167,89.4724,89.8009,709423.0
2020-06-26 10:50:00,95.72,96.09,95.14,95.29,468853.0,89.8196,90.1668,89.2754,89.4161,468853.0
2020-06-26 11:00:00,95.29,96.34,95.29,96.19,367146.0,89.4161,90.4014,89.4161,90.2607,367146.0
2020-06-26 11:10:00,96.19,96.2,95.41,95.52,421394.0,90.2607,90.27,89.5287,89.632,421394.0
2020-06-26 11:20:00,95.5,96.2,95.49,95.93,380844.0,89.6132,90.27,89.6038,90.0167,380844.0
2020-06-26 11:30:00,95.94,96.32,95.66,96.31,313133.0,90.0261,90.3826,89.7633,90.3733,313133.0
2020-06-26 11:40:00,96.31,96.35,95.53,95.89,332189.0,90.3733,90.4108,89.6413,89.9792,332189.0
2020-06-26 11:50:00,95.87,96.16,95.77,96.06,280363.0,89.9604,90.2325,89.8665,90.1387,280363.0
2020-06-26 12:00:00,96.05,96.06,95.46,95.56,302303.0,90.1293,90.1387,89.5757,89.6695,302303.0
2020-06-26 12:10:00,95.54,95.69,95.13,95.18,278333.0,89.6507,89.7915,89.266,89.3129,278333.0
2020-06-26 12:20:00,95.18,95.36,95.1,95.14,237449.0,89.3129,89.4818,89.2378,89.2754,237449.0
2020-06-26 12:30:00,95.13,95.22,94.95,95.09,384897.0,89.266,89.3505,89.0971,89.2285,384897.0
2020-06-26 12:40:00,95.1,95.15,94.5,95.04,581534.0,89.2378,89.2848,88.6748,89.1815,581534.0
2020-06-26 12:50:00,95.07,95.21,94.81,94.91,412070.0,89.2097,89.3411,88.9657,89.0596,412070.0
2020-06-26 13:00:00,94.91,95.37,94.75,95.14,267577.0,89.0596,89.4912,88.9094,89.2754,267577.0
2020-06-26 13:10:00,95.14,95.26,94.83,94.84,204501.0,89.2754,89.388,88.9845,88.9939,204501.0
2020-06-26 13:20:00,94.85,94.98,94.65,94.98,265731.0,89.0033,89.1252,88.8156,89.1252,265731.0
2020-06-26 13:30:00,94.97,95.07,94.83,95.01,161042.0,89.1159,89.2097,88.9845,89.1534,161042.0
2020-06-26 13:40:00,95.0,95.25,94.94,95.24,168016.0,89.144,89.3786,89.0877,89.3692,168016.0
2020-06-26 13:50:00,95.23,95.26,94.67,94.67,282757.0,89.3598,89.388,88.8344,88.8344,282757.0
2020-06-26 14:00:00,94.66,94.66,94.18,94.32,270969.0,88.825,88.825,88.3746,88.5059,270969.0
2020-06-26 14:10:00,94.32,94.42,94.1,94.2,235144.0,88.5059,88.5998,88.2995,88.3933,235144.0
2020-06-26 14:20:00,94.15,94.28,94.1,94.17,257820.0,88.3464,88.4684,88.2995,88.3652,257820.0
2020-06-26 14:30:00,94.16,94.37,94.0,94.12,385919.0,88.3558,88.5528,88.2057,88.3183,385919.0
2020-06-26 14:40:00,94.12,94.22,93.57,93.75,330285.0,88.3183,88.4121,87.8022,87.9711,330285.0
2020-06-26 14:50:00,93.74,94.29,93.74,94.2,200675.0,87.9617,88.4778,87.9617,88.3933,200675.0
2020-06-26 15:00:00,94.2,94.4,93.9,93.97,370439.0,88.3933,88.581,88.1118,88.1775,370439.0
2020-06-26 15:10:00,93.98,94.4,93.85,94.02,341913.0,88.1869,88.581,88.0649,88.2244,341913.0
2020-06-26 15:20:00,94.02,94.06,93.85,94.0,303661.0,88.2244,88.262,88.0649,88.2057,303661.0
2020-06-26 15:30:00,94.0,94.18,93.7,94.15,364532.0,88.2057,88.3746,87.9241,88.3464,364532.0
2020-06-26 15:40:00,94.15,94.45,93.96,94.08,678805.0,88.3464,88.6279,88.1681,88.2807,678805.0
2020-06-26 15:50:00,94.09,94.09,93.58,93.67,1424390.0,88.2901,88.2901,87.8115,87.896,1424390.0
2020-06-29 09:30:00,93.7,95.12,93.7,94.38,807263.0,87.9241,89.2566,87.9241,88.5622,807263.0
2020-06-29 09:40:00,94.36,94.41,93.96,94.38,268265.0,88.5435,88.5904,88.1681,88.5622,268265.0
2020-06-29 09:50:00,94.38,94.88,94.17,94.49,189704.0,88.5622,89.0314,88.3652,88.6654,189704.0
2020-06-29 10:00:00,94.5,95.06,94.44,94.81,213958.0,88.6748,89.2003,88.6185,88.9657,213958.0
2020-06-29 10:10:00,94.83,94.93,94.59,94.86,174205.0,88.9845,89.0783,88.7593,89.0126,174205.0
2020-06-29 10:20:00,94.88,95.46,94.77,95.29,199132.0,89.0314,89.5757,88.9282,89.4161,199132.0
2020-06-29 10:30:00,95.3,95.71,95.13,95.63,182078.0,89.4255,89.8102,89.266,89.7352,182078.0
2020-06-29 10:40:00,95.64,95.82,95.48,95.77,157772.0,89.7446,89.9135,89.5944,89.8665,157772.0
2020-06-29 10:50:00,95.74,95.96,95.55,95.6,263942.0,89.8384,90.0448,89.6601,89.707,263942.0
2020-06-29 11:00:00,95.63,95.88,95.54,95.73,190896.0,89.7352,89.9698,89.6507,89.829,190896.0
2020-06-29 11:10:00,95.76,95.77,95.26,95.4,140916.0,89.8572,89.8665,89.388,89.5194,140916.0
2020-06-29 11:20:00,95.41,95.7,95.16,95.67,176930.0,89.5287,89.8009,89.2941,89.7727,176930.0
2020-06-29 11:30:00,95.7,95.82,95.49,95.5,146445.0,89.8009,89.9135,89.6038,89.6132,146445.0
2020-06-29 11:40:00,95.5,95.76,95.41,95.58,174173.0,89.6132,89.8572,89.5287,89.6883,174173.0
2020-06-29 11:50:00,95.59,95.64,95.29,95.32,65163.0,89.6976,89.7446,89.4161,89.4443,65163.0
2020-06-29 12:00:00,95.33,95.56,95.33,95.44,73434.0,89.4537,89.6695,89.4537,89.5569,73434.0
2020-06-29 12:10:00,95.43,95.57,95.22,95.57,150114.0,89.5475,89.6789,89.3505,89.6789,150114.0
2020-06-29 12:20:00,95.55,95.82,95.52,95.77,190434.0,89.6601,89.9135,89.632,89.8665,190434.0
2020-06-29 12:30:00,95.77,95.83,95.57,95.68,85935.0,89.8665,89.9228,89.6789,89.7821,85935.0
2020-06-29 12:40:00,95.66,95.79,95.61,95.65,73215.0,89.7633,89.8853,89.7164,89.7539,73215.0
2020-06-29 12:50:00,95.66,95.73,95.48,95.55,80892.0,89.7633,89.829,89.5944,89.6601,80892.0
2020-06-29 13:00:00,95.54,95.56,95.39,95.48,83786.0,89.6507,89.6695,89.51,89.5944,83786.0
2020-06-29 13:10:00,95.49,95.63,95.47,95.57,109602.0,89.6038,89.7352,89.585,89.6789,109602.0
2020-06-29 13:20:00,95.57,95.67,95.43,95.49,87725.0,89.6789,89.7727,89.5475,89.6038,87725.0
2020-06-29 13:30:00,95.48,95.66,95.46,95.66,91247.0,89.5944,89.7633,89.5757,89.7633,91247.0
2020-06-29 13:40:00,95.66,95.75,95.58,95.64,58809.0,89.7633,89.8478,89.6883,89.7446,58809.0
2020-06-29 13:50:00,95.63,95.63,95.43,95.44,69332.0,89.7352,89.7352,89.5475,89.5569,69332.0
2020-06-29 14:00:00,95.44,95.51,95.35,95.37,94448.0,89.5569,89.6226,89.4724,89.4912,94448.0
2020-06-29 14:10:00,95.37,95.52,95.36,95.49,84494.0,89.4912,89.632,89.4818,89.6038,84494.0
2020-06-29 14:20:00,95.49,95.51,95.42,95.47,95746.0,89.6038,89.6226,89.5381,89.585,95746.0
2020-06-29 14:30:00,95.47,95.82,95.47,95.79,132086.0,89.585,89.9135,89.585,89.8853,132086.0
2020-06-29 14:40:00,95.79,95.93,95.77,95.9,84493.0,89.8853,90.0167,89.8665,89.9885,84493.0
2020-06-29 14:50:00,95.9,96.0,95.84,95.92,105432.0,89.9885,90.0824,89.9322,90.0073,105432.0
2020-06-29 15:00:00,95.92,95.98,95.72,95.76,161363.0,90.0073,90.0636,89.8196,89.8572,161363.0
2020-06-29 15:10:00,95.76,95.76,95.55,95.63,106291.0,89.8572,89.8572,89.6601,89.7352,106291.0
2020-06-29 15:20:00,95.64,95.7,95.56,95.62,80442.0,89.7446,89.8009,89.6695,89.7258,80442.0
2020-06-29 15:30:00,95.61,95.78,95.51,95.53,143553.0,89.7164,89.8759,89.6226,89.6413,143553.0
2020-06-29 15:40:00,95.53,95.56,95.14,95.24,240717.0,89.6413,89.6695,89.2754,89.3692,240717.0
2020-06-29 15:50:00,95.25,95.91,95.25,95.91,406969.0,89.3786,89.9979,89.3786,89.9979,406969.0
2020-06-30 09:30:00,96.0,96.37,95.72,96.33,324610.0,90.0824,90.4296,89.8196,90.392,324610.0
2020-06-30 09:40:00,96.34,96.4,95.88,95.93,269627.0,90.4014,90.4577,89.9698,90.0167,269627.0
2020-06-30 09:50:00,95.93,96.06,95.64,95.96,250325.0,90.0167,90.1387,89.7446,90.0448,250325.0
2020-06-30 10:00:00,95.98,96.52,95.92,96.24,419827.0,90.0636,90.5703,90.0073,90.3076,419827.0
2020-06-30 10:10:00,96.23,96.25,95.77,95.88,99547.0,90.2982,90.317,89.8665,89.9698,99547.0
2020-06-30 10:20:00,95.88,96.16,95.78,96.11,161480.0,89.9698,90.2325,89.8759,90.1856,161480.0
2020-06-30 10:30:00,96.12,96.33,96.11,96.17,164956.0,90.195,90.392,90.1856,90.2419,164956.0
2020-06-30 10:40:00,96.18,96.42,96.13,96.38,88759.0,90.2513,90.4765,90.2044,90.4389,88759.0
2020-06-30 10:50:00,96.39,96.89,96.39,96.8,97219.0,90.4483,90.9175,90.4483,90.8331,97219.0
2020-06-30 11:00:00,96.79,97.0,96.71,96.82,106240.0,90.8237,91.0207,90.7486,90.8518,106240.0
2020-06-30 11:10:00,96.82,97.05,96.75,97.03,128972.0,90.8518,91.0676,90.7861,91.0489,128972.0
2020-06-30 11:20:00,97.01,97.04,96.81,96.84,76323.0,91.0301,91.0583,90.8424,90.8706,76323.0
2020-06-30 11:30:00,96.83,96.85,96.55,96.55,63223.0,90.8612,90.88,90.5985,90.5985,63223.0
2020-06-30 11:40:00,96.55,96.73,96.47,96.7,72305.0,90.5985,90.7674,90.5234,90.7392,72305.0
2020-06-30 11:50:00,96.7,96.86,96.63,96.78,68177.0,90.7392,90.8894,90.6735,90.8143,68177.0
2020-06-30 12:00:00,96.79,96.93,96.7,96.92,85216.0,90.8237,90.955,90.7392,90.9457,85216.0
2020-06-30 12:10:00,96.93,97.28,96.93,97.25,251628.0,90.955,91.2835,90.955,91.2553,251628.0
2020-06-30 12:20:00,97.24,97.3,96.96,96.99,95931.0,91.2459,91.3022,90.9832,91.0113,95931.0
2020-06-30 12:30:00,96.97,97.13,96.76,96.83,169742.0,90.9926,91.1427,90.7955,90.8612,169742.0
2020-06-30 12:40:00,96.82,96.82,96.51,96.62,130818.0,90.8518,90.8518,90.5609,90.6642,130818.0
2020-06-30 12:50:00,96.62,96.67,96.55,96.62,88276.0,90.6642,90.7111,90.5985,90.6642,88276.0
2020-06-30 13:00:00,96.62,96.79,96.6,96.72,80742.0,90.6642,90.8237,90.6454,90.758,80742.0
2020-06-30 13:10:00,96.71,96.77,96.62,96.71,71122.0,90.7486,90.8049,90.6642,90.7486,71122.0
2020-06-30 13:20:00,96.71,96.94,96.7,96.84,91523.0,90.7486,90.9644,90.7392,90.8706,91523.0
2020-06-30 13:30:00,96.85,96.89,96.75,96.87,60753.0,90.88,90.9175,90.7861,90.8987,60753.0
2020-06-30 13:40:00,96.87,96.89,96.77,96.85,59751.0,90.8987,90.9175,90.8049,90.88,59751.0
2020-06-30 13:50:00,96.85,96.98,96.76,96.83,71281.0,90.88,91.002,90.7955,90.8612,71281.0
2020-06-30 14:00:00,96.83,96.95,96.65,96.95,131057.0,90.8612,90.9738,90.6923,90.9738,131057.0
2020-06-30 14:10:00,96.94,96.99,96.8,96.94,80102.0,90.9644,91.0113,90.8331,90.9644,80102.0
2020-06-30 14:20:00,96.92,97.09,96.89,97.06,68106.0,90.9457,91.1052,90.9175,91.077,68106.0
2020-06-30 14:30:00,97.05,97.2,96.98,97.19,81254.0,91.0676,91.2084,91.002,91.199,81254.0
2020-06-30 14:40:00,97.19,97.27,97.06,97.15,98096.0,91.199,91.2741,91.077,91.1615,98096.0
2020-06-30 14:50:00,97.15,97.21,97.06,97.16,94237.0,91.1615,91.2178,91.077,91.1709,94237.0
2020-06-30 15:00:00,97.16,97.2,96.78,96.79,183194.0,91.1709,91.2084,90.8143,90.8237,183194.0
2020-06-30 15:10:00,96.79,97.1,96.78,97.05,155271.0,90.8237,91.1146,90.8143,91.0676,155271.0
2020-06-30 15:20:00,97.05,97.33,97.05,97.27,216392.0,91.0676,91.3304,91.0676,91.2741,216392.0
2020-06-30 15:30:00,97.26,97.62,97.23,97.54,233443.0,91.2647,91.6025,91.2365,91.5274,233443.0
2020-06-30 15:40:00,97.55,97.87,97.34,97.82,374921.0,91.5368,91.8371,91.3398,91.7902,374921.0
2020-06-30 15:50:00,97.82,98.3,97.79,98.02,939841.0,91.7902,92.2406,91.762,91.9779,939841.0
2020-07-01 09:30:00,98.5,98.72,98.09,98.21,328185.0,92.4283,92.6347,92.0435,92.1561,328185.0
2020-07-01 09:40:00,98.22,98.46,97.9,97.92,327310.0,92.1655,92.3907,91.8652,91.884,327310.0
2020-07-01 09:50:00,97.94,98.13,97.56,97.8,150171.0,91.9028,92.0811,91.5462,91.7714,150171.0
2020-07-01 10:00:00,97.79,98.28,97.79,98.16,138032.0,91.762,92.2218,91.762,92.1092,138032.0
2020-07-01 10:10:00,98.19,98.47,98.14,98.3,145917.0,92.1374,92.4001,92.0905,92.2406,145917.0
2020-07-01 10:20:00,98.29,98.4,98.02,98.19,99220.0,92.2312,92.3344,91.9779,92.1374,99220.0
2020-07-01 10:30:00,98.21,98.37,97.96,98.18,123885.0,92.1561,92.3063,91.9216,92.128,123885.0
2020-07-01 10:40:00,98.19,98.28,97.77,97.79,79314.0,92.1374,92.2218,91.7433,91.762,79314.0
2020-07-01 10:50:00,97.79,98.07,97.66,98.06,79228.0,91.762,92.0248,91.64,92.0154,79228.0
2020-07-01 11:00:00,98.07,98.13,97.88,98.01,70488.0,92.0248,92.0811,91.8465,91.9685,70488.0
2020-07-01 11:10:00,98.0,98.0,97.58,97.63,63499.0,91.9591,91.9591,91.565,91.6119,63499.0
2020-07-01 11:20:00,97.64,97.69,97.19,97.25,110583.0,91.6213,91.6682,91.199,91.2553,110583.0
2020-07-01 11:30:00,97.26,97.42,97.11,97.39,75707.0,91.2647,91.4148,91.1239,91.3867,75707.0
2020-07-01 11:40:00,97.39,97.75,97.39,97.75,56818.0,91.3867,91.7245,91.3867,91.7245,56818.0
2020-07-01 11:50:00,97.75,97.87,97.71,97.8,51906.0,91.7245,91.8371,91.687,91.7714,51906.0
2020-07-01 12:00:00,97.81,97.99,97.8,97.96,56577.0,91.7808,91.9497,91.7714,91.9216,56577.0
2020-07-01 12:10:00,97.97,98.09,97.93,98.05,54084.0,91.9309,92.0435,91.8934,92.006,54084.0
2020-07-01 12:20:00,98.05,98.07,97.91,97.97,52027.0,92.006,92.0248,91.8746,91.9309,52027.0
2020-07-01 12:30:00,97.96,98.3,97.96,98.2,60843.0,91.9216,92.2406,91.9216,92.1468,60843.0
2020-07-01 12:40:00,98.22,98.32,97.89,98.16,96200.0,92.1655,92.2594,91.8559,92.1092,96200.0
2020-07-01 12:50:00,98.16,98.23,97.86,97.95,50454.0,92.1092,92.1749,91.8277,91.9122,50454.0
2020-07-01 13:00:00,97.97,98.01,97.67,97.67,64156.0,91.9309,91.9685,91.6494,91.6494,64156.0
2020-07-01 13:10:00,97.67,97.81,97.59,97.6,47076.0,91.6494,91.7808,91.5744,91.5837,47076.0
2020-07-01 13:20:00,97.6,97.62,97.44,97.51,48877.0,91.5837,91.6025,91.4336,91.4993,48877.0
2020-07-01 13:30:00,97.52,97.66,97.5,97.66,34360.0,91.5087,91.64,91.4899,91.64,34360.0
2020-07-01 13:40:00,97.65,97.65,97.34,97.4,56926.0,91.6307,91.6307,91.3398,91.3961,56926.0
2020-07-01 13:50:00,97.41,97.54,97.37,97.51,40009.0,91.4055,91.5274,91.3679,91.4993,40009.0
2020-07-01 14:00:00,97.52,97.82,97.51,97.76,56000.0,91.5087,91.7902,91.4993,91.7339,56000.0
2020-07-01 14:10:00,97.77,97.83,97.66,97.69,40637.0,91.7433,91.7996,91.64,91.6682,40637.0
2020-07-01 14:20:00,97.7,97.7,97.41,97.61,78467.0,91.6776,91.6776,91.4055,91.5931,78467.0
2020-07-01 14:30:00,97.61,97.64,97.36,97.38,84101.0,91.5931,91.6213,91.3585,91.3773,84101.0
2020-07-01 14:40:00,97.39,97.49,97.37,97.43,40212.0,91.3867,91.4805,91.3679,91.4242,40212.0
2020-07-01 14:50:00,97.45,97.67,97.41,97.65,56301.0,91.443,91.6494,91.4055,91.6307,56301.0
2020-07-01 15:00:00,97.67,97.8,97.57,97.67,66566.0,91.6494,91.7714,91.5556,91.6494,66566.0
2020-07-01 15:10:00,97.68,97.69,97.5,97.65,68498.0,91.6588,91.6682,91.4899,91.6307,68498.0
2020-07-01 15:20:00,97.65,97.89,97.63,97.84,107885.0,91.6307,91.8559,91.6119,91.8089,107885.0
2020-07-01 15:30:00,97.84,97.84,97.47,97.51,135630.0,91.8089,91.8089,91.4618,91.4993,135630.0
2020-07-01 15:40:00,97.51,97.74,97.49,97.73,108404.0,91.4993,91.7151,91.4805,91.7057,108404.0
2020-07-01 15:50:00,97.72,97.8,97.38,97.4,258881.0,91.6963,91.7714,91.3773,91.3961,258881.0
2020-07-02 09:30:00,98.78,99.3,98.45,99.23,328561.0,92.691,93.179,92.3813,93.1133,328561.0
2020-07-02 09:40:00,99.22,99.5,98.98,99.48,173835.0,93.1039,93.3666,92.8787,93.3479,173835.0
2020-07-02 09:50:00,99.47,99.56,99.35,99.49,145862.0,93.3385,93.4229,93.2259,93.3572,145862.0
2020-07-02 10:00:00,99.49,99.66,99.38,99.44,101472.0,93.3572,93.5168,93.254,93.3103,101472.0
2020-07-02 10:10:00,99.45,99.48,98.98,99.02,83637.0,93.3197,93.3479,92.8787,92.9162,83637.0
2020-07-02 10:20:00,99.01,99.03,98.43,98.51,130390.0,92.9068,92.9256,92.3626,92.4376,130390.0
2020-07-02 10:30:00,98.51,98.63,98.25,98.63,115268.0,92.4376,92.5503,92.1937,92.5503,115268.0
2020-07-02 10:40:00,98.64,98.85,98.42,98.52,96434.0,92.5596,92.7567,92.3532,92.447,96434.0
2020-07-02 10:50:00,98.53,98.59,98.15,98.19,103170.0,92.4564,92.5127,92.0998,92.1374,103170.0
2020-07-02 11:00:00,98.16,98.42,98.14,98.21,82646.0,92.1092,92.3532,92.0905,92.1561,82646.0
2020-07-02 11:10:00,98.25,98.25,98.02,98.23,72809.0,92.1937,92.1937,91.9779,92.1749,72809.0
2020-07-02 11:20:00,98.24,98.45,98.21,98.45,92067.0,92.1843,92.3813,92.1561,92.3813,92067.0
2020-07-02 11:30:00,98.46,98.81,98.46,98.74,62332.0,92.3907,92.7192,92.3907,92.6535,62332.0
2020-07-02 11:40:00,98.73,98.98,98.73,98.94,53089.0,92.6441,92.8787,92.6441,92.8411,53089.0
2020-07-02 11:50:00,98.95,98.96,98.76,98.8,36083.0,92.8505,92.8599,92.6722,92.7098,36083.0
2020-07-02 12:00:00,98.83,98.83,98.43,98.56,45154.0,92.7379,92.7379,92.3626,92.4846,45154.0
2020-07-02 12:10:00,98.58,98.68,98.52,98.65,41491.0,92.5033,92.5972,92.447,92.569,41491.0
2020-07-02 12:20:00,98.65,98.7,98.54,98.67,33083.0,92.569,92.6159,92.4658,92.5878,33083.0
2020-07-02 12:30:00,98.68,98.69,98.46,98.56,47913.0,92.5972,92.6066,92.3907,92.4846,47913.0
2020-07-02 12:40:00,98.56,98.73,98.5,98.71,42960.0,92.4846,92.6441,92.4283,92.6253,42960.0
2020-07-02 12:50:00,98.74,98.85,98.62,98.83,82771.0,92.6535,92.7567,92.5409,92.7379,82771.0
2020-07-02 13:00:00,98.82,98.97,98.75,98.88,55070.0,92.7285,92.8693,92.6629,92.7848,55070.0
2020-07-02 13:10:00,98.87,98.87,98.73,98.77,59546.0,92.7755,92.7755,92.6441,92.6816,59546.0
2020-07-02 13:20:00,98.77,98.8,98.68,98.74,43549.0,92.6816,92.7098,92.5972,92.6535,43549.0
2020-07-02 13:30:00,98.74,98.77,98.65,98.72,37601.0,92.6535,92.6816,92.569,92.6347,37601.0
2020-07-02 13:40:00,98.72,99.0,98.72,98.98,60538.0,92.6347,92.8974,92.6347,92.8787,60538.0
2020-07-02 13:50:00,98.98,99.05,98.86,98.93,79907.0,92.8787,92.9444,92.7661,92.8318,79907.0
2020-07-02 14:00:00,98.93,99.03,98.86,98.92,46195.0,92.8318,92.9256,92.7661,92.8224,46195.0
2020-07-02 14:10:00,98.92,99.07,98.91,98.99,50821.0,92.8224,92.9631,92.813,92.8881,50821.0
2020-07-02 14:20:00,98.98,99.15,98.97,99.12,58568.0,92.8787,93.0382,92.8693,93.01,58568.0
2020-07-02 14:30:00,99.13,99.27,99.12,99.23,60645.0,93.0194,93.1508,93.01,93.1133,60645.0
2020-07-02 14:40:00,99.24,99.31,99.12,99.3,65683.0,93.1226,93.1883,93.01,93.179,65683.0
2020-07-02 14:50:00,99.31,99.37,99.17,99.33,94946.0,93.1883,93.2446,93.057,93.2071,94946.0
2020-07-02 15:00:00,99.33,99.36,99.09,99.13,79217.0,93.2071,93.2353,92.9819,93.0194,79217.0
2020-07-02 15:10:00,99.13,99.15,98.93,98.94,58280.0,93.0194,93.0382,92.8318,92.8411,58280.0
2020-07-02 15:20:00,98.93,99.0,98.83,98.85,59624.0,92.8318,92.8974,92.7379,92.7567,59624.0
2020-07-02 15:30:00,98.86,98.96,98.83,98.91,209729.0,92.7661,92.8599,92.7379,92.813,209729.0
2020-07-02 15:40:00,98.91,98.92,98.46,98.53,141543.0,92.813,92.8224,92.3907,92.4564,141543.0
2020-07-02 15:50:00,98.52,98.52,98.23,98.47,388469.0,92.447,92.447,92.1749,92.4001,388469.0
2020-07-06 09:30:00,99.62,99.8,99.12,99.4,296370.0,93.4792,93.6481,93.01,93.2728,296370.0
2020-07-06 09:40:00,99.4,99.6,99.23,99.42,178810.0,93.2728,93.4605,93.1133,93.2916,178810.0
2020-07-06 09:50:00,99.44,99.69,99.38,99.4,92535.0,93.3103,93.5449,93.254,93.2728,92535.0
2020-07-06 10:00:00,99.44,99.73,99.37,99.54,105206.0,93.3103,93.5824,93.2446,93.4042,105206.0
2020-07-06 10:10:00,99.57,99.62,99.35,99.41,92687.0,93.4323,93.4792,93.2259,93.2822,92687.0
2020-07-06 10:20:00,99.43,99.46,99.08,99.23,56085.0,93.3009,93.3291,92.9725,93.1133,56085.0
2020-07-06 10:30:00,99.22,99.27,99.04,99.22,79921.0,93.1039,93.1508,92.935,93.1039,79921.0
2020-07-06 10:40:00,99.26,99.53,99.12,99.51,56844.0,93.1414,93.3948,93.01,93.376,56844.0
2020-07-06 10:50:00,99.53,99.66,99.46,99.65,63209.0,93.3948,93.5168,93.3291,93.5074,63209.0
2020-07-06 11:00:00,99.66,99.79,99.62,99.77,90347.0,93.5168,93.6387,93.4792,93.62,90347.0
2020-07-06 11:10:00,99.76,99.88,99.73,99.87,79215.0,93.6106,93.7232,93.5824,93.7138,79215.0
2020-07-06 11:20:00,99.88,99.9,99.72,99.81,93752.0,93.7232,93.742,93.5731,93.6575,93752.0
2020-07-06 11:30:00,99.83,99.96,99.75,99.9,80210.0,93.6763,93.7983,93.6012,93.742,80210.0
2020-07-06 11:40:00,99.92,99.99,99.8,99.89,54874.0,93.7607,93.8264,93.6481,93.7326,54874.0
2020-07-06 11:50:00,99.88,99.89,99.56,99.56,70478.0,93.7232,93.7326,93.4229,93.4229,70478.0
2020-07-06 12:00:00,99.56,99.66,99.53,99.62,46202.0,93.4229,93.5168,93.3948,93.4792,46202.0
2020-07-06 12:10:00,99.61,99.72,99.57,99.65,41068.0,93.4698,93.5731,93.4323,93.5074,41068.0
2020-07-06 12:20:00,99.63,99.72,99.57,99.71,54255.0,93.4886,93.5731,93.4323,93.5637,54255.0
2020-07-06 12:30:00,99.69,99.74,99.61,99.73,33343.0,93.5449,93.5918,93.4698,93.5824,33343.0
2020-07-06 12:40:00,99.72,99.75,99.69,99.71,27102.0,93.5731,93.6012,93.5449,93.5637,27102.0
2020-07-06 12:50:00,99.7,99.71,99.65,99.7,34987.0,93.5543,93.5637,93.5074,93.5543,34987.0
2020-07-06 13:00:00,99.71,99.78,99.62,99.65,50441.0,93.5637,93.6294,93.4792,93.5074,50441.0
2020-07-06 13:10:00,99.64,99.68,99.53,99.54,34790.0,93.498,93.5355,93.3948,93.4042,34790.0
2020-07-06 13:20:00,99.55,99.75,99.52,99.74,54957.0,93.4135,93.6012,93.3854,93.5918,54957.0
2020-07-06 13:30:00,99.75,99.87,99.75,99.83,36147.0,93.6012,93.7138,93.6012,93.6763,36147.0
2020-07-06 13:40:00,99.83,99.91,99.78,99.85,38459.0,93.6763,93.7513,93.6294,93.695,38459.0
2020-07-06 13:50:00,99.85,99.99,99.79,99.96,69605.0,93.695,93.8264,93.6387,93.7983,69605.0
2020-07-06 14:00:00,99.95,99.96,99.64,99.73,58801.0,93.7889,93.7983,93.498,93.5824,58801.0
2020-07-06 14:10:00,99.72,99.74,99.41,99.41,53837.0,93.5731,93.5918,93.2822,93.2822,53837.0
2020-07-06 14:20:00,99.42,99.44,99.32,99.4,62557.0,93.2916,93.3103,93.1977,93.2728,62557.0
2020-07-06 14:30:00,99.4,99.62,99.39,99.54,51404.0,93.2728,93.4792,93.2634,93.4042,51404.0
2020-07-06 14:40:00,99.56,99.56,99.37,99.46,30704.0,93.4229,93.4229,93.2446,93.3291,30704.0
2020-07-06 14:50:00,99.45,99.55,99.4,99.5,45941.0,93.3197,93.4135,93.2728,93.3666,45941.0
2020-07-06 15:00:00,99.47,99.54,99.39,99.52,73016.0,93.3385,93.4042,93.2634,93.3854,73016.0
2020-07-06 15:10:00,99.51,99.64,99.43,99.51,99005.0,93.376,93.498,93.3009,93.376,99005.0
2020-07-06 15:20:00,99.5,99.7,99.47,99.68,71158.0,93.3666,93.5543,93.3385,93.5355,71158.0
2020-07-06 15:30:00,99.68,99.77,99.53,99.75,80473.0,93.5355,93.62,93.3948,93.6012,80473.0
2020-07-06 15:40:00,99.74,100.0,99.73,99.98,174854.0,93.5918,93.8358,93.5824,93.817,174854.0
2020-07-06 15:50:00,99.98,100.03,99.85,99.95,352540.0,93.817,93.864,93.695,93.7889,352540.0
2020-07-07 09:30:00,99.22,99.26,98.64,99.13,248998.0,93.1039,93.1414,92.5596,93.0194,248998.0
2020-07-07 09:40:00,99.16,99.35,99.15,99.18,84986.0,93.0476,93.2259,93.0382,93.0663,84986.0
2020-07-07 09:50:00,99.17,99.29,99.01,99.25,82448.0,93.057,93.1696,92.9068,93.132,82448.0
2020-07-07 10:00:00,99.26,99.45,99.08,99.31,104894.0,93.1414,93.3197,92.9725,93.1883,104894.0
2020-07-07 10:10:00,99.32,99.49,99.3,99.38,73885.0,93.1977,93.3572,93.179,93.254,73885.0
2020-07-07 10:20:00,99.38,99.39,99.09,99.13,64710.0,93.254,93.2634,92.9819,93.0194,64710.0
2020-07-07 10:30:00,99.13,99.14,98.67,98.67,84898.0,93.0194,93.0288,92.5878,92.5878,84898.0
2020-07-07 10:40:00,98.68,98.87,98.45,98.49,80832.0,92.5972,92.7755,92.3813,92.4189,80832.0
2020-07-07 10:50:00,98.47,98.93,98.47,98.93,103492.0,92.4001,92.8318,92.4001,92.8318,103492.0
2020-07-07 11:00:00,98.92,99.08,98.87,99.04,50782.0,92.8224,92.9725,92.7755,92.935,50782.0
2020-07-07 11:10:00,99.05,99.34,99.04,99.16,59512.0,92.9444,93.2165,92.935,93.0476,59512.0
2020-07-07 11:20:00,99.17,99.34,99.13,99.3,65670.0,93.057,93.2165,93.0194,93.179,65670.0
2020-07-07 11:30:00,99.32,99.37,99.16,99.22,83891.0,93.1977,93.2446,93.0476,93.1039,83891.0
2020-07-07 11:40:00,99.21,99.47,99.11,99.44,80728.0,93.0945,93.3385,93.0007,93.3103,80728.0
2020-07-07 11:50:00,99.44,99.54,99.29,99.42,62983.0,93.3103,93.4042,93.1696,93.2916,62983.0
2020-07-07 12:00:00,99.44,99.55,99.4,99.45,38574.0,93.3103,93.4135,93.2728,93.3197,38574.0
2020-07-07 12:10:00,99.44,99.5,99.35,99.43,57329.0,93.3103,93.3666,93.2259,93.3009,57329.0
2020-07-07 12:20:00,99.44,99.45,99.31,99.38,56480.0,93.3103,93.3197,93.1883,93.254,56480.0
2020-07-07 12:30:00,99.37,99.48,99.25,99.26,37327.0,93.2446,93.3479,93.132,93.1414,37327.0
2020-07-07 12:40:00,99.25,99.43,99.24,99.4,29672.0,93.132,93.3009,93.1226,93.2728,29672.0
2020-07-07 12:50:00,99.4,99.47,99.24,99.37,47355.0,93.2728,93.3385,93.1226,93.2446,47355.0
2020-07-07 13:00:00,99.37,99.46,99.14,99.25,32102.0,93.2446,93.3291,93.0288,93.132,32102.0
2020-07-07 13:10:00,99.24,99.25,99.15,99.18,76238.0,93.1226,93.132,93.0382,93.0663,76238.0
2020-07-07 13:20:00,99.16,99.2,99.01,99.12,60373.0,93.0476,93.0851,92.9068,93.01,60373.0
2020-07-07 13:30:00,99.11,99.15,99.05,99.15,27113.0,93.0007,93.0382,92.9444,93.0382,27113.0
2020-07-07 13:40:00,99.16,99.29,99.13,99.26,53527.0,93.0476,93.1696,93.0194,93.1414,53527.0
2020-07-07 13:50:00,99.27,99.34,99.14,99.22,44117.0,93.1508,93.2165,93.0288,93.1039,44117.0
2020-07-07 14:00:00,99.23,99.25,98.97,98.97,52639.0,93.1133,93.132,92.8693,92.8693,52639.0
2020-07-07 14:10:00,98.96,99.07,98.84,98.87,67538.0,92.8599,92.9631,92.7473,92.7755,67538.0
2020-07-07 14:20:00,98.89,98.97,98.65,98.65,194717.0,92.7942,92.8693,92.569,92.569,194717.0
2020-07-07 14:30:00,98.64,98.67,98.46,98.48,61754.0,92.5596,92.5878,92.3907,92.4095,61754.0
2020-07-07 14:40:00,98.47,98.62,98.44,98.45,46334.0,92.4001,92.5409,92.372,92.3813,46334.0
2020-07-07 14:50:00,98.44,98.53,98.26,98.29,111899.0,92.372,92.4564,92.2031,92.2312,111899.0
2020-07-07 15:00:00,98.28,98.28,97.98,98.09,131954.0,92.2218,92.2218,91.9403,92.0435,131954.0
2020-07-07 15:10:00,98.08,98.11,97.67,97.79,159761.0,92.0342,92.0623,91.6494,91.762,159761.0
2020-07-07 15:20:00,97.77,97.87,97.57,97.84,128801.0,91.7433,91.8371,91.5556,91.8089,128801.0
2020-07-07 15:30:00,97.85,97.88,97.59,97.65,108766.0,91.8183,91.8465,91.5744,91.6307,108766.0
2020-07-07 15:40:00,97.65,97.75,97.24,97.35,271459.0,91.6307,91.7245,91.2459,91.3492,271459.0
2020-07-07 15:50:00,97.32,97.36,96.92,97.1,886991.0,91.321,91.3585,90.9457,91.1146,886991.0
2020-07-08 09:30:00,97.5,97.71,96.96,97.48,322623.0,91.4899,91.687,90.9832,91.4711,322623.0
2020-07-08 09:40:00,97.48,97.99,97.28,97.99,143246.0,91.4711,91.9497,91.2835,91.9497,143246.0
2020-07-08 09:50:00,97.99,98.41,97.98,98.38,132258.0,91.9497,92.3438,91.9403,92.3157,132258.0
2020-07-08 10:00:00,98.4,98.65,98.25,98.37,137173.0,92.3344,92.569,92.1937,92.3063,137173.0
2020-07-08 10:10:00,98.37,98.5,98.23,98.32,129906.0,92.3063,92.4283,92.1749,92.2594,129906.0
2020-07-08 10:20:00,98.32,98.48,98.28,98.3,142901.0,92.2594,92.4095,92.2218,92.2406,142901.0
2020-07-08 10:30:00,98.3,98.54,98.24,98.5,60703.0,92.2406,92.4658,92.1843,92.4283,60703.0
2020-07-08 10:40:00,98.5,98.59,98.32,98.4,53738.0,92.4283,92.5127,92.2594,92.3344,53738.0
2020-07-08 10:50:00,98.4,98.75,98.38,98.74,53785.0,92.3344,92.6629,92.3157,92.6535,53785.0
2020-07-08 11:00:00,98.74,98.79,98.27,98.32,90387.0,92.6535,92.7004,92.2124,92.2594,90387.0
2020-07-08 11:10:00,98.29,98.59,98.06,98.1,73982.0,92.2312,92.5127,92.0154,92.0529,73982.0
2020-07-08 11:20:00,98.1,98.16,97.77,98.02,70469.0,92.0529,92.1092,91.7433,91.9779,70469.0
2020-07-08 11:30:00,98.01,98.17,97.97,98.04,39511.0,91.9685,92.1186,91.9309,91.9966,39511.0
2020-07-08 11:40:00,98.04,98.26,97.95,98.11,43913.0,91.9966,92.2031,91.9122,92.0623,43913.0
2020-07-08 11:50:00,98.13,98.22,98.05,98.19,36045.0,92.0811,92.1655,92.006,92.1374,36045.0
2020-07-08 12:00:00,98.2,98.3,98.05,98.27,36971.0,92.1468,92.2406,92.006,92.2124,36971.0
2020-07-08 12:10:00,98.27,98.52,98.24,98.43,41298.0,92.2124,92.447,92.1843,92.3626,41298.0
2020-07-08 12:20:00,98.44,98.46,98.23,98.33,40916.0,92.372,92.3907,92.1749,92.2687,40916.0
2020-07-08 12:30:00,98.3,98.35,98.18,98.19,89878.0,92.2406,92.2875,92.128,92.1374,89878.0
2020-07-08 12:40:00,98.2,98.25,98.06,98.12,30164.0,92.1468,92.1937,92.0154,92.0717,30164.0
2020-07-08 12:50:00,98.13,98.26,97.94,98.26,49525.0,92.0811,92.2031,91.9028,92.2031,49525.0
2020-07-08 13:00:00,98.26,98.36,98.22,98.34,68805.0,92.2031,92.2969,92.1655,92.2781,68805.0
2020-07-08 13:10:00,98.36,98.36,97.92,97.92,48183.0,92.2969,92.2969,91.884,91.884,48183.0
2020-07-08 13:20:00,97.91,97.95,97.75,97.95,100534.0,91.8746,91.9122,91.7245,91.9122,100534.0
2020-07-08 13:30:00,97.96,98.12,97.95,98.07,49132.0,91.9216,92.0717,91.9122,92.0248,49132.0
2020-07-08 13:40:00,98.06,98.14,98.06,98.09,50141.0,92.0154,92.0905,92.0154,92.0435,50141.0
2020-07-08 13:50:00,98.1,98.15,97.92,97.94,83001.0,92.0529,92.0998,91.884,91.9028,83001.0
2020-07-08 14:00:00,97.94,98.16,97.78,97.87,63191.0,91.9028,92.1092,91.7526,91.8371,63191.0
2020-07-08 14:10:00,97.86,98.12,97.83,98.12,89588.0,91.8277,92.0717,91.7996,92.0717,89588.0
2020-07-08 14:20:00,98.13,98.31,98.05,98.18,67534.0,92.0811,92.25,92.006,92.128,67534.0
2020-07-08 14:30:00,98.19,98.19,98.02,98.14,64486.0,92.1374,92.1374,91.9779,92.0905,64486.0
2020-07-08 14:40:00,98.14,98.16,97.96,98.01,71437.0,92.0905,92.1092,91.9216,91.9685,71437.0
2020-07-08 14:50:00,98.02,98.31,97.98,98.2,81688.0,91.9779,92.25,91.9403,92.1468,81688.0
2020-07-08 15:00:00,98.2,98.4,98.18,98.38,84700.0,92.1468,92.3344,92.128,92.3157,84700.0
2020-07-08 15:10:00,98.39,98.56,98.38,98.49,66398.0,92.325,92.4846,92.3157,92.4189,66398.0
2020-07-08 15:20:00,98.5,98.76,98.5,98.65,87157.0,92.4283,92.6722,92.4283,92.569,87157.0
2020-07-08 15:30:00,98.66,98.81,98.61,98.66,102045.0,92.5784,92.7192,92.5315,92.5784,102045.0
2020-07-08 15:40:00,98.65,98.83,98.6,98.71,129133.0,92.569,92.7379,92.5221,92.6253,129133.0
2020-07-08 15:50:00,98.72,98.98,98.62,98.85,417698.0,92.6347,92.8787,92.5409,92.7567,417698.0
2020-07-09 09:30:00,98.5,98.91,98.0,98.08,212651.0,92.4283,92.813,91.9591,92.0342,212651.0
2020-07-09 09:40:00,98.09,98.13,97.67,97.77,180393.0,92.0435,92.0811,91.6494,91.7433,180393.0
2020-07-09 09:50:00,97.76,97.83,97.4,97.79,104499.0,91.7339,91.7996,91.3961,91.762,104499.0
2020-07-09 10:00:00,97.78,97.95,97.73,97.83,95388.0,91.7526,91.9122,91.7057,91.7996,95388.0
2020-07-09 10:10:00,97.82,97.82,97.21,97.38,159827.0,91.7902,91.7902,91.2178,91.3773,159827.0
2020-07-09 10:20:00,97.38,97.8,97.3,97.61,88457.0,91.3773,91.7714,91.3022,91.5931,88457.0
2020-07-09 10:30:00,97.61,97.71,97.22,97.26,130060.0,91.5931,91.687,91.2272,91.2647,130060.0
2020-07-09 10:40:00,97.25,97.28,96.99,97.02,131819.0,91.2553,91.2835,91.0113,91.0395,131819.0
2020-07-09 10:50:00,97.02,97.15,96.8,96.9,161908.0,91.0395,91.1615,90.8331,90.9269,161908.0
2020-07-09 11:00:00,96.91,97.02,96.41,96.95,200395.0,90.9363,91.0395,90.4671,90.9738,200395.0
2020-07-09 11:10:00,96.95,96.99,96.37,96.41,117869.0,90.9738,91.0113,90.4296,90.4671,117869.0
2020-07-09 11:20:00,96.4,96.9,96.39,96.85,151986.0,90.4577,90.9269,90.4483,90.88,151986.0
2020-07-09 11:30:00,96.85,97.04,96.79,96.92,111646.0,90.88,91.0583,90.8237,90.9457,111646.0
2020-07-09 11:40:00,96.93,97.05,96.65,97.0,81888.0,90.955,91.0676,90.6923,91.0207,81888.0
2020-07-09 11:50:00,97.0,97.09,96.88,96.98,73519.0,91.0207,91.1052,90.9081,91.002,73519.0
2020-07-09 12:00:00,96.99,97.27,96.94,97.09,77317.0,91.0113,91.2741,90.9644,91.1052,77317.0
2020-07-09 12:10:00,97.09,97.09,96.91,96.99,87466.0,91.1052,91.1052,90.9363,91.0113,87466.0
2020-07-09 12:20:00,97.0,97.07,96.91,97.0,67556.0,91.0207,91.0864,90.9363,91.0207,67556.0
2020-07-09 12:30:00,97.0,97.1,96.91,96.93,109458.0,91.0207,91.1146,90.9363,90.955,109458.0
2020-07-09 12:40:00,96.94,97.14,96.92,96.97,67167.0,90.9644,91.1521,90.9457,90.9926,67167.0
2020-07-09 12:50:00,96.97,97.2,96.97,97.19,76968.0,90.9926,91.2084,90.9926,91.199,76968.0
2020-07-09 13:00:00,97.19,97.32,97.1,97.27,59694.0,91.199,91.321,91.1146,91.2741,59694.0
2020-07-09 13:10:00,97.28,97.46,97.21,97.33,84709.0,91.2835,91.4524,91.2178,91.3304,84709.0
2020-07-09 13:20:00,97.35,97.35,97.1,97.17,62688.0,91.3492,91.3492,91.1146,91.1802,62688.0
2020-07-09 13:30:00,97.18,97.25,97.13,97.24,55049.0,91.1896,91.2553,91.1427,91.2459,55049.0
2020-07-09 13:40:00,97.24,97.36,97.07,97.17,89683.0,91.2459,91.3585,91.0864,91.1802,89683.0
2020-07-09 13:50:00,97.17,97.19,97.07,97.1,71987.0,91.1802,91.199,91.0864,91.1146,71987.0
2020-07-09 14:00:00,97.09,97.34,97.03,97.3,70040.0,91.1052,91.3398,91.0489,91.3022,70040.0
2020-07-09 14:10:00,97.29,97.53,97.18,97.48,113692.0,91.2929,91.5181,91.1896,91.4711,113692.0
2020-07-09 14:20:00,97.49,97.5,97.21,97.29,70579.0,91.4805,91.4899,91.2178,91.2929,70579.0
2020-07-09 14:30:00,97.29,97.33,97.1,97.1,75777.0,91.2929,91.3304,91.1146,91.1146,75777.0
2020-07-09 14:40:00,97.11,97.18,97.09,97.14,73343.0,91.1239,91.1896,91.1052,91.1521,73343.0
2020-07-09 14:50:00,97.14,97.34,97.07,97.23,87502.0,91.1521,91.3398,91.0864,91.2365,87502.0
2020-07-09 15:00:00,97.24,97.33,97.1,97.15,88433.0,91.2459,91.3304,91.1146,91.1615,88433.0
2020-07-09 15:10:00,97.15,97.32,97.02,97.03,97302.0,91.1615,91.321,91.0395,91.0489,97302.0
2020-07-09 15:20:00,97.04,97.04,96.73,96.81,76980.0,91.0583,91.0583,90.7674,90.8424,76980.0
2020-07-09 15:30:00,96.75,96.85,96.54,96.81,141354.0,90.7861,90.88,90.5891,90.8424,141354.0
2020-07-09 15:40:00,96.81,97.14,96.67,96.91,211527.0,90.8424,91.1521,90.7111,90.9363,211527.0
2020-07-09 15:50:00,96.91,97.04,96.72,97.04,372170.0,90.9363,91.0583,90.758,91.0583,372170.0
2020-07-10 09:30:00,97.0,97.05,96.29,96.54,197846.0,91.0207,91.0676,90.3545,90.5891,197846.0
2020-07-10 09:40:00,96.52,96.86,96.42,96.45,75860.0,90.5703,90.8894,90.4765,90.5046,75860.0
2020-07-10 09:50:00,96.49,96.49,95.94,96.1,108078.0,90.5422,90.5422,90.0261,90.1762,108078.0
2020-07-10 10:00:00,96.09,96.22,95.72,96.15,85349.0,90.1668,90.2888,89.8196,90.2231,85349.0
2020-07-10 10:10:00,96.14,96.62,96.13,96.41,91042.0,90.2137,90.6642,90.2044,90.4671,91042.0
2020-07-10 10:20:00,96.4,96.77,96.33,96.69,127263.0,90.4577,90.8049,90.392,90.7298,127263.0
2020-07-10 10:30:00,96.7,96.95,96.65,96.95,70921.0,90.7392,90.9738,90.6923,90.9738,70921.0
2020-07-10 10:40:00,96.95,97.16,96.89,96.97,70563.0,90.9738,91.1709,90.9175,90.9926,70563.0
2020-07-10 10:50:00,96.97,97.04,96.81,97.03,52143.0,90.9926,91.0583,90.8424,91.0489,52143.0
2020-07-10 11:00:00,97.03,97.06,96.78,97.04,68642.0,91.0489,91.077,90.8143,91.0583,68642.0
2020-07-10 11:10:00,97.02,97.14,96.95,96.99,73164.0,91.0395,91.1521,90.9738,91.0113,73164.0
2020-07-10 11:20:00,96.99,97.13,96.95,97.07,67158.0,91.0113,91.1427,90.9738,91.0864,67158.0
2020-07-10 11:30:00,97.06,97.13,96.94,97.12,56660.0,91.077,91.1427,90.9644,91.1333,56660.0
2020-07-10 11:40:00,97.08,97.27,97.03,97.08,43805.0,91.0958,91.2741,91.0489,91.0958,43805.0
2020-07-10 11:50:00,97.09,97.34,97.01,97.3,54161.0,91.1052,91.3398,91.0301,91.3022,54161.0
2020-07-10 12:00:00,97.31,97.48,97.21,97.48,97549.0,91.3116,91.4711,91.2178,91.4711,97549.0
2020-07-10 12:10:00,97.48,97.49,97.05,97.08,57522.0,91.4711,91.4805,91.0676,91.0958,57522.0
2020-07-10 12:20:00,97.08,97.12,96.98,97.02,42877.0,91.0958,91.1333,91.002,91.0395,42877.0
2020-07-10 12:30:00,97.02,97.1,97.01,97.05,19361.0,91.0395,91.1146,91.0301,91.0676,19361.0
2020-07-10 12:40:00,97.04,97.21,96.96,97.15,34781.0,91.0583,91.2178,90.9832,91.1615,34781.0
2020-07-10 12:50:00,97.13,97.26,97.1,97.22,28252.0,91.1427,91.2647,91.1146,91.2272,28252.0
2020-07-10 13:00:00,97.21,97.32,97.09,97.31,37791.0,91.2178,91.321,91.1052,91.3116,37791.0
2020-07-10 13:10:00,97.3,97.42,97.18,97.24,100794.0,91.3022,91.4148,91.1896,91.2459,100794.0
2020-07-10 13:20:00,97.24,97.38,97.24,97.35,37505.0,91.2459,91.3773,91.2459,91.3492,37505.0
2020-07-10 13:30:00,97.35,97.46,97.33,97.46,38687.0,91.3492,91.4524,91.3304,91.4524,38687.0
2020-07-10 13:40:00,97.46,97.59,97.45,97.58,31951.0,91.4524,91.5744,91.443,91.565,31951.0
2020-07-10 13:50:00,97.58,97.78,97.56,97.7,67777.0,91.565,91.7526,91.5462,91.6776,67777.0
2020-07-10 14:00:00,97.72,97.81,97.7,97.78,33119.0,91.6963,91.7808,91.6776,91.7526,33119.0
2020-07-10 14:10:00,97.75,97.8,97.6,97.66,40870.0,91.7245,91.7714,91.5837,91.64,40870.0
2020-07-10 14:20:00,97.65,97.65,97.49,97.53,29892.0,91.6307,91.6307,91.4805,91.5181,29892.0
2020-07-10 14:30:00,97.53,97.68,97.52,97.63,21942.0,91.5181,91.6588,91.5087,91.6119,21942.0
2020-07-10 14:40:00,97.62,97.74,97.58,97.67,33434.0,91.6025,91.7151,91.565,91.6494,33434.0
2020-07-10 14:50:00,97.68,97.73,97.59,97.63,34194.0,91.6588,91.7057,91.5744,91.6119,34194.0
2020-07-10 15:00:00,97.6,97.67,97.5,97.6,51059.0,91.5837,91.6494,91.4899,91.5837,51059.0
2020-07-10 15:10:00,97.59,97.94,97.59,97.92,49990.0,91.5744,91.9028,91.5744,91.884,49990.0
2020-07-10 15:20:00,97.93,97.97,97.86,97.92,43845.0,91.8934,91.9309,91.8277,91.884,43845.0
2020-07-10 15:30:00,97.92,97.96,97.76,97.81,87231.0,91.884,91.9216,91.7339,91.7808,87231.0
2020-07-10 15:40:00,97.83,97.97,97.73,97.97,78232.0,91.7996,91.9309,91.7057,91.9309,78232.0
2020-07-10 15:50:00,97.99,98.05,97.85,97.98,289839.0,91.9497,92.006,91.8183,91.9403,289839.0
2020-07-13 09:30:00,98.25,98.4,97.87,98.23,214825.0,92.1937,92.3344,91.8371,92.1749,214825.0
2020-07-13 09:40:00,98.23,98.36,97.96,98.16,72790.0,92.1749,92.2969,91.9216,92.1092,72790.0
2020-07-13 09:50:00,98.18,98.24,97.95,97.95,69981.0,92.128,92.1843,91.9122,91.9122,69981.0
2020-07-13 10:00:00,97.96,98.02,97.64,97.91,106161.0,91.9216,91.9779,91.6213,91.8746,106161.0
2020-07-13 10:10:00,97.91,98.41,97.89,98.24,114386.0,91.8746,92.3438,91.8559,92.1843,114386.0
2020-07-13 10:20:00,98.23,98.3,98.13,98.24,96961.0,92.1749,92.2406,92.0811,92.1843,96961.0
2020-07-13 10:30:00,98.25,98.41,98.12,98.15,62639.0,92.1937,92.3438,92.0717,92.0998,62639.0
2020-07-13 10:40:00,98.16,98.3,97.88,98.27,68750.0,92.1092,92.2406,91.8465,92.2124,68750.0
2020-07-13 10:50:00,98.26,98.37,98.08,98.36,91264.0,92.2031,92.3063,92.0342,92.2969,91264.0
2020-07-13 11:00:00,98.34,98.51,98.24,98.49,69607.0,92.2781,92.4376,92.1843,92.4189,69607.0
2020-07-13 11:10:00,98.52,98.68,98.46,98.53,70234.0,92.447,92.5972,92.3907,92.4564,70234.0
2020-07-13 11:20:00,98.53,98.67,98.43,98.65,82061.0,92.4564,92.5878,92.3626,92.569,82061.0
2020-07-13 11:30:00,98.67,98.81,98.58,98.8,101251.0,92.5878,92.7192,92.5033,92.7098,101251.0
2020-07-13 11:40:00,98.81,98.89,98.64,98.83,122962.0,92.7192,92.7942,92.5596,92.7379,122962.0
2020-07-13 11:50:00,98.82,98.94,98.75,98.9,92879.0,92.7285,92.8411,92.6629,92.8036,92879.0
2020-07-13 12:00:00,98.9,98.92,98.74,98.83,44906.0,92.8036,92.8224,92.6535,92.7379,44906.0
2020-07-13 12:10:00,98.82,98.82,98.52,98.59,50135.0,92.7285,92.7285,92.447,92.5127,50135.0
2020-07-13 12:20:00,98.61,98.62,98.48,98.51,44892.0,92.5315,92.5409,92.4095,92.4376,44892.0
2020-07-13 12:30:00,98.5,98.62,98.48,98.54,53041.0,92.4283,92.5409,92.4095,92.4658,53041.0
2020-07-13 12:40:00,98.54,98.56,98.38,98.46,46509.0,92.4658,92.4846,92.3157,92.3907,46509.0
2020-07-13 12:50:00,98.46,98.46,98.34,98.43,55511.0,92.3907,92.3907,92.2781,92.3626,55511.0
2020-07-13 13:00:00,98.44,98.52,98.37,98.46,37578.0,92.372,92.447,92.3063,92.3907,37578.0
2020-07-13 13:10:00,98.48,98.68,98.46,98.63,35221.0,92.4095,92.5972,92.3907,92.5503,35221.0
2020-07-13 13:20:00,98.63,98.72,98.54,98.6,47064.0,92.5503,92.6347,92.4658,92.5221,47064.0
2020-07-13 13:30:00,98.62,98.82,98.58,98.69,34552.0,92.5409,92.7285,92.5033,92.6066,34552.0
2020-07-13 13:40:00,98.67,98.8,98.59,98.76,42157.0,92.5878,92.7098,92.5127,92.6722,42157.0
2020-07-13 13:50:00,98.76,98.78,98.57,98.59,41189.0,92.6722,92.691,92.4939,92.5127,41189.0
2020-07-13 14:00:00,98.58,98.62,97.88,97.97,89899.0,92.5033,92.5409,91.8465,91.9309,89899.0
2020-07-13 14:10:00,97.97,98.11,97.8,97.95,86699.0,91.9309,92.0623,91.7714,91.9122,86699.0
2020-07-13 14:20:00,97.95,97.96,97.63,97.65,70179.0,91.9122,91.9216,91.6119,91.6307,70179.0
2020-07-13 14:30:00,97.64,97.69,97.44,97.64,69904.0,91.6213,91.6682,91.4336,91.6213,69904.0
2020-07-13 14:40:00,97.63,97.78,97.52,97.72,61617.0,91.6119,91.7526,91.5087,91.6963,61617.0
2020-07-13 14:50:00,97.68,97.85,97.67,97.76,56246.0,91.6588,91.8183,91.6494,91.7339,56246.0
2020-07-13 15:00:00,97.78,97.79,96.98,97.08,87745.0,91.7526,91.762,91.002,91.0958,87745.0
2020-07-13 15:10:00,97.08,97.16,96.95,97.06,147226.0,91.0958,91.1709,90.9738,91.077,147226.0
2020-07-13 15:20:00,97.05,97.13,96.83,96.83,97912.0,91.0676,91.1427,90.8612,90.8612,97912.0
2020-07-13 15:30:00,96.83,96.99,96.41,96.46,127611.0,90.8612,91.0113,90.4671,90.514,127611.0
2020-07-13 15:40:00,96.49,96.88,96.37,96.42,201627.0,90.5422,90.9081,90.4296,90.4765,201627.0
2020-07-13 15:50:00,96.45,96.55,96.26,96.47,329098.0,90.5046,90.5985,90.3263,90.5234,329098.0
2020-07-14 09:30:00,96.33,96.74,95.89,96.71,222859.0,90.392,90.7768,89.9792,90.7486,222859.0
2020-07-14 09:40:00,96.68,96.69,96.06,96.06,72491.0,90.7205,90.7298,90.1387,90.1387,72491.0
2020-07-14 09:50:00,96.06,96.13,95.51,96.11,177922.0,90.1387,90.2044,89.6226,90.1856,177922.0
2020-07-14 10:00:00,96.09,96.15,95.79,95.83,86911.0,90.1668,90.2231,89.8853,89.9228,86911.0
2020-07-14 10:10:00,95.84,96.34,95.81,96.13,110873.0,89.9322,90.4014,89.9041,90.2044,110873.0
2020-07-14 10:20:00,96.17,96.5,96.1,96.4,106014.0,90.2419,90.5515,90.1762,90.4577,106014.0
2020-07-14 10:30:00,96.43,96.73,96.42,96.48,80493.0,90.4859,90.7674,90.4765,90.5328,80493.0
2020-07-14 10:40:00,96.5,96.9,96.5,96.75,67491.0,90.5515,90.9269,90.5515,90.7861,67491.0
2020-07-14 10:50:00,96.77,97.09,96.64,96.81,80465.0,90.8049,91.1052,90.6829,90.8424,80465.0
2020-07-14 11:00:00,96.82,97.14,96.73,96.97,79260.0,90.8518,91.1521,90.7674,90.9926,79260.0
2020-07-14 11:10:00,96.99,97.11,96.79,97.05,57302.0,91.0113,91.1239,90.8237,91.0676,57302.0
2020-07-14 11:20:00,97.04,97.15,96.93,96.97,58514.0,91.0583,91.1615,90.955,90.9926,58514.0
2020-07-14 11:30:00,96.96,97.2,96.85,96.87,52986.0,90.9832,91.2084,90.88,90.8987,52986.0
2020-07-14 11:40:00,96.87,97.25,96.86,97.04,51025.0,90.8987,91.2553,90.8894,91.0583,51025.0
2020-07-14 11:50:00,97.0,97.0,96.78,96.86,53082.0,91.0207,91.0207,90.8143,90.8894,53082.0
2020-07-14 12:00:00,96.86,96.98,96.59,96.66,42791.0,90.8894,91.002,90.636,90.7017,42791.0
2020-07-14 12:10:00,96.65,96.92,96.64,96.9,50629.0,90.6923,90.9457,90.6829,90.9269,50629.0
2020-07-14 12:20:00,96.89,96.99,96.69,96.69,45260.0,90.9175,91.0113,90.7298,90.7298,45260.0
2020-07-14 12:30:00,96.7,96.76,96.56,96.71,44130.0,90.7392,90.7955,90.6078,90.7486,44130.0
2020-07-14 12:40:00,96.71,96.78,96.62,96.73,48507.0,90.7486,90.8143,90.6642,90.7674,48507.0
2020-07-14 12:50:00,96.72,96.72,96.4,96.42,45463.0,90.758,90.758,90.4577,90.4765,45463.0
2020-07-14 13:00:00,96.42,96.45,96.18,96.21,42417.0,90.4765,90.5046,90.2513,90.2794,42417.0
2020-07-14 13:10:00,96.18,96.31,96.08,96.19,84174.0,90.2513,90.3733,90.1574,90.2607,84174.0
2020-07-14 13:20:00,96.17,96.34,96.15,96.22,40097.0,90.2419,90.4014,90.2231,90.2888,40097.0
2020-07-14 13:30:00,96.21,96.43,96.18,96.42,52096.0,90.2794,90.4859,90.2513,90.4765,52096.0
2020-07-14 13:40:00,96.42,96.64,96.39,96.53,46490.0,90.4765,90.6829,90.4483,90.5797,46490.0
2020-07-14 13:50:00,96.53,96.65,96.29,96.47,79754.0,90.5797,90.6923,90.3545,90.5234,79754.0
2020-07-14 14:00:00,96.49,96.77,96.3,96.55,43476.0,90.5422,90.8049,90.3639,90.5985,43476.0
2020-07-14 14:10:00,96.58,96.76,96.55,96.74,37071.0,90.6266,90.7955,90.5985,90.7768,37071.0
2020-07-14 14:20:00,96.74,96.86,96.68,96.72,40446.0,90.7768,90.8894,90.7205,90.758,40446.0
2020-07-14 14:30:00,96.75,96.85,96.59,96.59,41488.0,90.7861,90.88,90.636,90.636,41488.0
2020-07-14 14:40:00,96.61,96.65,96.29,96.34,71300.0,90.6548,90.6923,90.3545,90.4014,71300.0
2020-07-14 14:50:00,96.34,96.8,96.34,96.76,43384.0,90.4014,90.8331,90.4014,90.7955,43384.0
2020-07-14 15:00:00,96.75,96.82,96.49,96.61,79123.0,90.7861,90.8518,90.5422,90.6548,79123.0
2020-07-14 15:10:00,96.62,96.74,96.34,96.41,50165.0,90.6642,90.7768,90.4014,90.4671,50165.0
2020-07-14 15:20:00,96.41,96.79,96.39,96.72,68254.0,90.4671,90.8237,90.4483,90.758,68254.0
2020-07-14 15:30:00,96.74,96.74,96.53,96.61,135994.0,90.7768,90.7768,90.5797,90.6548,135994.0
2020-07-14 15:40:00,96.61,96.7,96.5,96.59,237162.0,90.6548,90.7392,90.5515,90.636,237162.0
2020-07-14 15:50:00,96.61,96.88,96.59,96.74,455549.0,90.6548,90.9081,90.636,90.7768,455549.0
2020-07-15 09:30:00,98.34,98.61,97.9,98.23,279092.0,92.2781,92.5315,91.8652,92.1749,279092.0
2020-07-15 09:40:00,98.25,98.98,98.23,98.9,173314.0,92.1937,92.8787,92.1749,92.8036,173314.0
2020-07-15 09:50:00,98.89,99.04,98.65,98.78,104407.0,92.7942,92.935,92.569,92.691,104407.0
2020-07-15 10:00:00,98.79,98.86,98.35,98.45,102022.0,92.7004,92.7661,92.2875,92.3813,102022.0
2020-07-15 10:10:00,98.42,98.48,98.15,98.39,86417.0,92.3532,92.4095,92.0998,92.325,86417.0
2020-07-15 10:20:00,98.4,98.49,98.34,98.43,74170.0,92.3344,92.4189,92.2781,92.3626,74170.0
2020-07-15 10:30:00,98.44,98.6,98.38,98.53,72576.0,92.372,92.5221,92.3157,92.4564,72576.0
2020-07-15 10:40:00,98.54,98.75,98.5,98.55,63970.0,92.4658,92.6629,92.4283,92.4752,63970.0
2020-07-15 10:50:00,98.55,98.64,98.38,98.42,61733.0,92.4752,92.5596,92.3157,92.3532,61733.0
2020-07-15 11:00:00,98.45,98.63,98.29,98.45,89930.0,92.3813,92.5503,92.2312,92.3813,89930.0
2020-07-15 11:10:00,98.41,98.5,98.05,98.16,59290.0,92.3438,92.4283,92.006,92.1092,59290.0
2020-07-15 11:20:00,98.23,98.23,97.84,98.13,66961.0,92.1749,92.1749,91.8089,92.0811,66961.0
2020-07-15 11:30:00,98.11,98.25,97.82,97.84,33160.0,92.0623,92.1937,91.7902,91.8089,33160.0
2020-07-15 11:40:00,97.8,97.92,97.52,97.61,61244.0,91.7714,91.884,91.5087,91.5931,61244.0
2020-07-15 11:50:00,97.62,97.8,97.5,97.51,40358.0,91.6025,91.7714,91.4899,91.4993,40358.0
2020-07-15 12:00:00,97.51,97.68,97.31,97.57,71528.0,91.4993,91.6588,91.3116,91.5556,71528.0
2020-07-15 12:10:00,97.55,97.76,97.38,97.76,70617.0,91.5368,91.7339,91.3773,91.7339,70617.0
2020-07-15 12:20:00,97.75,97.87,97.73,97.83,30854.0,91.7245,91.8371,91.7057,91.7996,30854.0
2020-07-15 12:30:00,97.78,97.84,97.51,97.53,37102.0,91.7526,91.8089,91.4993,91.5181,37102.0
2020-07-15 12:40:00,97.55,97.87,97.5,97.86,43042.0,91.5368,91.8371,91.4899,91.8277,43042.0
2020-07-15 12:50:00,97.85,97.85,97.74,97.84,39341.0,91.8183,91.8183,91.7151,91.8089,39341.0
2020-07-15 13:00:00,97.86,98.05,97.79,98.03,42151.0,91.8277,92.006,91.762,91.9872,42151.0
2020-07-15 13:10:00,98.04,98.08,97.79,97.81,79432.0,91.9966,92.0342,91.762,91.7808,79432.0
2020-07-15 13:20:00,97.82,97.89,97.65,97.76,98961.0,91.7902,91.8559,91.6307,91.7339,98961.0
2020-07-15 13:30:00,97.75,97.89,97.64,97.82,135237.0,91.7245,91.8559,91.6213,91.7902,135237.0
2020-07-15 13:40:00,97.8,98.24,97.8,98.08,57725.0,91.7714,92.1843,91.7714,92.0342,57725.0
2020-07-15 13:50:00,98.07,98.22,98.04,98.22,60024.0,92.0248,92.1655,91.9966,92.1655,60024.0
2020-07-15 14:00:00,98.2,98.43,98.09,98.29,76902.0,92.1468,92.3626,92.0435,92.2312,76902.0
2020-07-15 14:10:00,98.29,98.4,98.17,98.31,65488.0,92.2312,92.3344,92.1186,92.25,65488.0
2020-07-15 14:20:00,98.29,98.36,98.17,98.3,34179.0,92.2312,92.2969,92.1186,92.2406,34179.0
2020-07-15 14:30:00,98.31,98.43,98.26,98.32,34417.0,92.25,92.3626,92.2031,92.2594,34417.0
2020-07-15 14:40:00,98.33,98.37,98.11,98.14,40019.0,92.2687,92.3063,92.0623,92.0905,40019.0
2020-07-15 14:50:00,98.12,98.12,97.84,97.85,54798.0,92.0717,92.0717,91.8089,91.8183,54798.0
2020-07-15 15:00:00,97.83,98.07,97.82,98.0,45023.0,91.7996,92.0248,91.7902,91.9591,45023.0
2020-07-15 15:10:00,97.99,98.02,97.74,97.97,41468.0,91.9497,91.9779,91.7151,91.9309,41468.0
2020-07-15 15:20:00,97.95,98.1,97.83,98.04,47175.0,91.9122,92.0529,91.7996,91.9966,47175.0
2020-07-15 15:30:00,98.04,98.3,98.04,98.25,67263.0,91.9966,92.2406,91.9966,92.1937,67263.0
2020-07-15 15:40:00,98.23,98.5,98.16,98.47,111332.0,92.1749,92.4283,92.1092,92.4001,111332.0
2020-07-15 15:50:00,98.48,98.57,98.06,98.54,418123.0,92.4095,92.4939,92.0154,92.4658,418123.0
2020-07-16 09:30:00,97.5,98.0,97.37,98.0,160608.0,91.4899,91.9591,91.3679,91.9591,160608.0
2020-07-16 09:40:00,98.04,98.13,97.77,98.07,63131.0,91.9966,92.0811,91.7433,92.0248,63131.0
2020-07-16 09:50:00,98.05,98.23,97.89,97.99,61012.0,92.006,92.1749,91.8559,91.9497,61012.0
2020-07-16 10:00:00,98.01,98.12,97.53,97.62,55641.0,91.9685,92.0717,91.5181,91.6025,55641.0
2020-07-16 10:10:00,97.63,97.88,97.62,97.85,59367.0,91.6119,91.8465,91.6025,91.8183,59367.0
2020-07-16 10:20:00,97.79,98.01,97.78,97.94,53920.0,91.762,91.9685,91.7526,91.9028,53920.0
2020-07-16 10:30:00,97.94,97.98,97.73,97.92,54994.0,91.9028,91.9403,91.7057,91.884,54994.0
2020-07-16 10:40:00,97.92,98.2,97.91,97.97,76497.0,91.884,92.1468,91.8746,91.9309,76497.0
2020-07-16 10:50:00,97.97,97.99,97.78,97.84,63313.0,91.9309,91.9497,91.7526,91.8089,63313.0
2020-07-16 11:00:00,97.83,97.88,97.42,97.48,43398.0,91.7996,91.8465,91.4148,91.4711,43398.0
2020-07-16 11:10:00,97.5,97.6,97.36,97.39,90030.0,91.4899,91.5837,91.3585,91.3867,90030.0
2020-07-16 11:20:00,97.41,97.59,97.38,97.43,42666.0,91.4055,91.5744,91.3773,91.4242,42666.0
2020-07-16 11:30:00,97.43,97.47,97.3,97.31,22802.0,91.4242,91.4618,91.3022,91.3116,22802.0
2020-07-16 11:40:00,97.36,97.43,97.24,97.26,27023.0,91.3585,91.4242,91.2459,91.2647,27023.0
2020-07-16 11:50:00,97.27,97.38,97.22,97.37,28146.0,91.2741,91.3773,91.2272,91.3679,28146.0
2020-07-16 12:00:00,97.38,97.57,97.34,97.52,44861.0,91.3773,91.5556,91.3398,91.5087,44861.0
2020-07-16 12:10:00,97.51,97.51,97.24,97.33,30140.0,91.4993,91.4993,91.2459,91.3304,30140.0
2020-07-16 12:20:00,97.32,97.42,97.28,97.34,28208.0,91.321,91.4148,91.2835,91.3398,28208.0
2020-07-16 12:30:00,97.35,97.5,97.32,97.48,23396.0,91.3492,91.4899,91.321,91.4711,23396.0
2020-07-16 12:40:00,97.49,97.65,97.47,97.54,24823.0,91.4805,91.6307,91.4618,91.5274,24823.0
2020-07-16 12:50:00,97.53,97.54,97.39,97.43,37342.0,91.5181,91.5274,91.3867,91.4242,37342.0
2020-07-16 13:00:00,97.43,97.57,97.42,97.43,32480.0,91.4242,91.5556,91.4148,91.4242,32480.0
2020-07-16 13:10:00,97.45,97.52,97.4,97.42,57094.0,91.443,91.5087,91.3961,91.4148,57094.0
2020-07-16 13:20:00,97.41,97.51,97.34,97.49,35182.0,91.4055,91.4993,91.3398,91.4805,35182.0
2020-07-16 13:30:00,97.48,97.5,97.34,97.39,27753.0,91.4711,91.4899,91.3398,91.3867,27753.0
2020-07-16 13:40:00,97.4,97.45,97.34,97.42,25972.0,91.3961,91.443,91.3398,91.4148,25972.0
2020-07-16 13:50:00,97.43,97.47,97.26,97.29,23116.0,91.4242,91.4618,91.2647,91.2929,23116.0
2020-07-16 14:00:00,97.28,97.4,97.25,97.39,30421.0,91.2835,91.3961,91.2553,91.3867,30421.0
2020-07-16 14:10:00,97.39,97.41,97.25,97.29,40839.0,91.3867,91.4055,91.2553,91.2929,40839.0
2020-07-16 14:20:00,97.27,97.44,97.24,97.43,41449.0,91.2741,91.4336,91.2459,91.4242,41449.0
2020-07-16 14:30:00,97.44,97.5,97.32,97.37,65772.0,91.4336,91.4899,91.321,91.3679,65772.0
2020-07-16 14:40:00,97.36,97.43,97.19,97.19,71407.0,91.3585,91.4242,91.199,91.199,71407.0
2020-07-16 14:50:00,97.2,97.27,97.04,97.08,86206.0,91.2084,91.2741,91.0583,91.0958,86206.0
2020-07-16 15:00:00,97.1,97.23,97.05,97.2,52126.0,91.1146,91.2365,91.0676,91.2084,52126.0
2020-07-16 15:10:00,97.2,97.35,97.15,97.34,49997.0,91.2084,91.3492,91.1615,91.3398,49997.0
2020-07-16 15:20:00,97.34,97.61,97.33,97.6,60068.0,91.3398,91.5931,91.3304,91.5837,60068.0
2020-07-16 15:30:00,97.6,97.6,97.44,97.59,82460.0,91.5837,91.5837,91.4336,91.5744,82460.0
2020-07-16 15:40:00,97.59,97.59,97.34,97.42,106486.0,91.5744,91.5744,91.3398,91.4148,106486.0
2020-07-16 15:50:00,97.42,97.43,97.08,97.24,454876.0,91.4148,91.4242,91.0958,91.2459,454876.0
2020-07-17 09:30:00,96.95,97.22,96.51,96.75,578277.0,90.9738,91.2272,90.5609,90.7861,578277.0
2020-07-17 09:40:00,96.73,97.12,96.56,97.07,127112.0,90.7674,91.1333,90.6078,91.0864,127112.0
2020-07-17 09:50:00,97.07,97.23,96.38,96.43,368959.0,91.0864,91.2365,90.4389,90.4859,368959.0
2020-07-17 10:00:00,96.39,96.5,96.27,96.41,160299.0,90.4483,90.5515,90.3357,90.4671,160299.0
2020-07-17 10:10:00,96.39,96.5,96.3,96.34,76527.0,90.4483,90.5515,90.3639,90.4014,76527.0
2020-07-17 10:20:00,96.35,96.37,96.16,96.25,77461.0,90.4108,90.4296,90.2325,90.317,77461.0
2020-07-17 10:30:00,96.25,96.28,96.09,96.21,86860.0,90.317,90.3451,90.1668,90.2794,86860.0
2020-07-17 10:40:00,96.17,96.21,96.05,96.09,149756.0,90.2419,90.2794,90.1293,90.1668,149756.0
2020-07-17 10:50:00,96.09,96.3,96.06,96.29,68226.0,90.1668,90.3639,90.1387,90.3545,68226.0
2020-07-17 11:00:00,96.3,96.31,96.13,96.28,56821.0,90.3639,90.3733,90.2044,90.3451,56821.0
2020-07-17 11:10:00,96.29,96.4,96.21,96.22,38986.0,90.3545,90.4577,90.2794,90.2888,38986.0
2020-07-17 11:20:00,96.23,96.37,96.2,96.32,94249.0,90.2982,90.4296,90.27,90.3826,94249.0
2020-07-17 11:30:00,96.33,96.41,96.29,96.35,95180.0,90.392,90.4671,90.3545,90.4108,95180.0
2020-07-17 11:40:00,96.36,96.37,96.16,96.2,66822.0,90.4202,90.4296,90.2325,90.27,66822.0
2020-07-17 11:50:00,96.19,96.39,96.16,96.19,100379.0,90.2607,90.4483,90.2325,90.2607,100379.0
2020-07-17 12:00:00,96.16,96.31,96.04,96.28,88434.0,90.2325,90.3733,90.1199,90.3451,88434.0
2020-07-17 12:10:00,96.29,96.43,96.26,96.35,33827.0,90.3545,90.4859,90.3263,90.4108,33827.0
2020-07-17 12:20:00,96.35,96.5,96.34,96.44,55135.0,90.4108,90.5515,90.4014,90.4952,55135.0
2020-07-17 12:30:00,96.44,96.49,96.41,96.45,65950.0,90.4952,90.5422,90.4671,90.5046,65950.0
2020-07-17 12:40:00,96.45,96.5,96.43,96.5,80160.0,90.5046,90.5515,90.4859,90.5515,80160.0
2020-07-17 12:50:00,96.5,96.5,96.43,96.45,303514.0,90.5515,90.5515,90.4859,90.5046,303514.0
2020-07-17 13:00:00,96.45,96.5,96.43,96.5,71327.0,90.5046,90.5515,90.4859,90.5515,71327.0
2020-07-17 13:10:00,96.5,96.5,96.36,96.47,155160.0,90.5515,90.5515,90.4202,90.5234,155160.0
2020-07-17 13:20:00,96.46,96.5,96.43,96.5,52594.0,90.514,90.5515,90.4859,90.5515,52594.0
2020-07-17 13:30:00,96.5,96.5,96.38,96.46,57935.0,90.5515,90.5515,90.4389,90.514,57935.0
2020-07-17 13:40:00,96.46,96.5,96.44,96.49,51587.0,90.514,90.5515,90.4952,90.5422,51587.0
2020-07-17 13:50:00,96.48,96.5,96.39,96.46,36898.0,90.5328,90.5515,90.4483,90.514,36898.0
2020-07-17 14:00:00,96.47,96.5,96.46,96.5,158962.0,90.5234,90.5515,90.514,90.5515,158962.0
2020-07-17 14:10:00,96.5,96.5,96.48,96.5,141986.0,90.5515,90.5515,90.5328,90.5515,141986.0
2020-07-17 14:20:00,96.5,96.53,96.44,96.48,260912.0,90.5515,90.5797,90.4952,90.5328,260912.0
2020-07-17 14:30:00,96.49,96.5,96.41,96.45,210069.0,90.5422,90.5515,90.4671,90.5046,210069.0
2020-07-17 14:40:00,96.45,96.47,96.24,96.27,120489.0,90.5046,90.5234,90.3076,90.3357,120489.0
2020-07-17 14:50:00,96.28,96.5,96.28,96.45,73381.0,90.3451,90.5515,90.3451,90.5046,73381.0
2020-07-17 15:00:00,96.45,96.5,96.4,96.44,151537.0,90.5046,90.5515,90.4577,90.4952,151537.0
2020-07-17 15:10:00,96.44,96.49,96.4,96.46,67132.0,90.4952,90.5422,90.4577,90.514,67132.0
2020-07-17 15:20:00,96.46,96.5,96.44,96.48,102677.0,90.514,90.5515,90.4952,90.5328,102677.0
2020-07-17 15:30:00,96.48,96.5,96.42,96.48,228307.0,90.5328,90.5515,90.4765,90.5328,228307.0
2020-07-17 15:40:00,96.48,96.5,96.42,96.49,222880.0,90.5328,90.5515,90.4765,90.5422,222880.0
2020-07-17 15:50:00,96.5,96.56,96.28,96.28,498884.0,90.5515,90.6078,90.3451,90.3451,498884.0
2020-07-20 09:30:00,95.5,96.1,95.32,96.07,343480.0,89.6132,90.1762,89.4443,90.1481,343480.0
2020-07-20 09:40:00,96.07,96.08,95.51,95.52,94821.0,90.1481,90.1574,89.6226,89.632,94821.0
2020-07-20 09:50:00,95.5,95.53,95.11,95.26,99678.0,89.6132,89.6413,89.2472,89.388,99678.0
2020-07-20 10:00:00,95.28,95.56,95.17,95.38,123207.0,89.4068,89.6695,89.3035,89.5006,123207.0
2020-07-20 10:10:00,95.39,95.43,95.25,95.43,80117.0,89.51,89.5475,89.3786,89.5475,80117.0
2020-07-20 10:20:00,95.45,95.71,95.41,95.67,102571.0,89.5663,89.8102,89.5287,89.7727,102571.0
2020-07-20 10:30:00,95.68,95.87,95.65,95.84,85579.0,89.7821,89.9604,89.7539,89.9322,85579.0
2020-07-20 10:40:00,95.83,95.85,95.59,95.63,197940.0,89.9228,89.9416,89.6976,89.7352,197940.0
2020-07-20 10:50:00,95.63,95.76,95.58,95.6,209339.0,89.7352,89.8572,89.6883,89.707,209339.0
2020-07-20 11:00:00,95.6,95.71,95.54,95.71,87846.0,89.707,89.8102,89.6507,89.8102,87846.0
2020-07-20 11:10:00,95.7,96.03,95.7,96.02,53294.0,89.8009,90.1105,89.8009,90.1011,53294.0
2020-07-20 11:20:00,96.06,96.33,95.98,96.24,64737.0,90.1387,90.392,90.0636,90.3076,64737.0
2020-07-20 11:30:00,96.24,96.27,95.97,96.06,64932.0,90.3076,90.3357,90.0542,90.1387,64932.0
2020-07-20 11:40:00,96.05,96.21,96.01,96.19,34391.0,90.1293,90.2794,90.0918,90.2607,34391.0
2020-07-20 11:50:00,96.19,96.23,96.01,96.16,56083.0,90.2607,90.2982,90.0918,90.2325,56083.0
2020-07-20 12:00:00,96.15,96.17,95.94,96.15,58759.0,90.2231,90.2419,90.0261,90.2231,58759.0
2020-07-20 12:10:00,96.16,96.3,96.14,96.27,35256.0,90.2325,90.3639,90.2137,90.3357,35256.0
2020-07-20 12:20:00,96.27,96.27,95.99,96.0,41578.0,90.3357,90.3357,90.073,90.0824,41578.0
2020-07-20 12:30:00,95.99,96.14,95.93,96.12,41517.0,90.073,90.2137,90.0167,90.195,41517.0
2020-07-20 12:40:00,96.13,96.28,96.07,96.18,39325.0,90.2044,90.3451,90.1481,90.2513,39325.0
2020-07-20 12:50:00,96.18,96.19,96.07,96.11,31949.0,90.2513,90.2607,90.1481,90.1856,31949.0
2020-07-20 13:00:00,96.1,96.12,96.02,96.06,30536.0,90.1762,90.195,90.1011,90.1387,30536.0
2020-07-20 13:10:00,96.06,96.18,96.01,96.12,48938.0,90.1387,90.2513,90.0918,90.195,48938.0
2020-07-20 13:20:00,96.12,96.22,96.07,96.17,33350.0,90.195,90.2888,90.1481,90.2419,33350.0
2020-07-20 13:30:00,96.16,96.28,96.12,96.25,89729.0,90.2325,90.3451,90.195,90.317,89729.0
2020-07-20 13:40:00,96.25,96.35,96.23,96.26,74050.0,90.317,90.4108,90.2982,90.3263,74050.0
2020-07-20 13:50:00,96.27,96.29,96.15,96.15,63031.0,90.3357,90.3545,90.2231,90.2231,63031.0
2020-07-20 14:00:00,96.16,96.26,96.13,96.21,45082.0,90.2325,90.3263,90.2044,90.2794,45082.0
2020-07-20 14:10:00,96.22,96.23,96.06,96.08,38053.0,90.2888,90.2982,90.1387,90.1574,38053.0
2020-07-20 14:20:00,96.07,96.12,96.04,96.07,41429.0,90.1481,90.195,90.1199,90.1481,41429.0
2020-07-20 14:30:00,96.08,96.11,96.03,96.09,39134.0,90.1574,90.1856,90.1105,90.1668,39134.0
2020-07-20 14:40:00,96.09,96.11,96.03,96.09,68904.0,90.1668,90.1856,90.1105,90.1668,68904.0
2020-07-20 14:50:00,96.1,96.11,95.96,95.98,50280.0,90.1762,90.1856,90.0448,90.0636,50280.0
2020-07-20 15:00:00,95.98,96.02,95.83,95.84,55135.0,90.0636,90.1011,89.9228,89.9322,55135.0
2020-07-20 15:10:00,95.84,95.98,95.81,95.97,74283.0,89.9322,90.0636,89.9041,90.0542,74283.0
2020-07-20 15:20:00,95.97,96.02,95.88,95.88,96320.0,90.0542,90.1011,89.9698,89.9698,96320.0
2020-07-20 15:30:00,95.88,95.98,95.83,95.86,122324.0,89.9698,90.0636,89.9228,89.951,122324.0
2020-07-20 15:40:00,95.87,95.91,95.75,95.84,158398.0,89.9604,89.9979,89.8478,89.9322,158398.0
2020-07-20 15:50:00,95.83,95.85,95.55,95.63,504812.0,89.9228,89.9416,89.6601,89.7352,504812.0
2020-07-21 09:30:00,96.92,96.98,96.1,96.56,304563.0,90.9457,91.002,90.1762,90.6078,304563.0
2020-07-21 09:40:00,96.56,96.88,96.24,96.84,143096.0,90.6078,90.9081,90.3076,90.8706,143096.0
2020-07-21 09:50:00,96.86,97.27,96.66,97.18,166688.0,90.8894,91.2741,90.7017,91.1896,166688.0
2020-07-21 10:00:00,97.18,97.58,97.07,97.46,151214.0,91.1896,91.565,91.0864,91.4524,151214.0
2020-07-21 10:10:00,97.43,97.56,97.33,97.38,90112.0,91.4242,91.5462,91.3304,91.3773,90112.0
2020-07-21 10:20:00,97.37,97.49,97.03,97.15,87707.0,91.3679,91.4805,91.0489,91.1615,87707.0
2020-07-21 10:30:00,97.13,97.34,97.02,97.34,266390.0,91.1427,91.3398,91.0395,91.3398,266390.0
2020-07-21 10:40:00,97.33,97.5,97.23,97.5,146186.0,91.3304,91.4899,91.2365,91.4899,146186.0
2020-07-21 10:50:00,97.52,97.85,97.49,97.85,116336.0,91.5087,91.8183,91.4805,91.8183,116336.0
2020-07-21 11:00:00,97.84,98.06,97.84,98.02,248346.0,91.8089,92.0154,91.8089,91.9779,248346.0
2020-07-21 11:10:00,98.01,98.27,97.91,98.22,119227.0,91.9685,92.2124,91.8746,92.1655,119227.0
2020-07-21 11:20:00,98.22,98.44,98.19,98.44,124934.0,92.1655,92.372,92.1374,92.372,124934.0
2020-07-21 11:30:00,98.44,98.69,98.44,98.67,101139.0,92.372,92.6066,92.372,92.5878,101139.0
2020-07-21 11:40:00,98.66,98.75,98.5,98.55,114097.0,92.5784,92.6629,92.4283,92.4752,114097.0
2020-07-21 11:50:00,98.53,98.6,98.33,98.48,60979.0,92.4564,92.5221,92.2687,92.4095,60979.0
2020-07-21 12:00:00,98.48,98.57,98.41,98.5,54497.0,92.4095,92.4939,92.3438,92.4283,54497.0
2020-07-21 12:10:00,98.49,98.54,98.43,98.54,44991.0,92.4189,92.4658,92.3626,92.4658,44991.0
2020-07-21 12:20:00,98.55,98.67,98.52,98.64,52146.0,92.4752,92.5878,92.447,92.5596,52146.0
2020-07-21 12:30:00,98.65,98.75,98.46,98.49,84648.0,92.569,92.6629,92.3907,92.4189,84648.0
2020-07-21 12:40:00,98.49,98.67,98.42,98.65,54687.0,92.4189,92.5878,92.3532,92.569,54687.0
2020-07-21 12:50:00,98.65,98.76,98.58,98.74,92531.0,92.569,92.6722,92.5033,92.6535,92531.0
2020-07-21 13:00:00,98.75,98.87,98.74,98.76,51602.0,92.6629,92.7755,92.6535,92.6722,51602.0
2020-07-21 13:10:00,98.77,98.8,98.56,98.66,46362.0,92.6816,92.7098,92.4846,92.5784,46362.0
2020-07-21 13:20:00,98.66,98.76,98.66,98.71,43192.0,92.5784,92.6722,92.5784,92.6253,43192.0
2020-07-21 13:30:00,98.71,98.85,98.65,98.84,53787.0,92.6253,92.7567,92.569,92.7473,53787.0
2020-07-21 13:40:00,98.83,98.84,98.74,98.79,42256.0,92.7379,92.7473,92.6535,92.7004,42256.0
2020-07-21 13:50:00,98.79,98.87,98.76,98.82,40332.0,92.7004,92.7755,92.6722,92.7285,40332.0
2020-07-21 14:00:00,98.82,98.97,98.8,98.94,49161.0,92.7285,92.8693,92.7098,92.8411,49161.0
2020-07-21 14:10:00,98.94,99.0,98.85,98.9,87071.0,92.8411,92.8974,92.7567,92.8036,87071.0
2020-07-21 14:20:00,98.92,98.99,98.84,98.92,45568.0,92.8224,92.8881,92.7473,92.8224,45568.0
2020-07-21 14:30:00,98.91,98.91,98.78,98.79,63553.0,92.813,92.813,92.691,92.7004,63553.0
2020-07-21 14:40:00,98.8,98.88,98.79,98.84,36778.0,92.7098,92.7848,92.7004,92.7473,36778.0
2020-07-21 14:50:00,98.84,98.94,98.81,98.94,63886.0,92.7473,92.8411,92.7192,92.8411,63886.0
2020-07-21 15:00:00,98.94,98.96,98.73,98.76,89294.0,92.8411,92.8599,92.6441,92.6722,89294.0
2020-07-21 15:10:00,98.75,98.78,98.27,98.35,153586.0,92.6629,92.691,92.2124,92.2875,153586.0
2020-07-21 15:20:00,98.34,98.44,98.22,98.36,103883.0,92.2781,92.372,92.1655,92.2969,103883.0
2020-07-21 15:30:00,98.36,98.47,98.26,98.28,106633.0,92.2969,92.4001,92.2031,92.2218,106633.0
2020-07-21 15:40:00,98.27,98.6,98.22,98.56,176933.0,92.2124,92.5221,92.1655,92.4846,176933.0
2020-07-21 15:50:00,98.64,98.64,98.14,98.37,316068.0,92.5596,92.5596,92.0905,92.3063,316068.0
2020-07-22 09:30:00,98.16,98.67,98.05,98.48,226419.0,92.1092,92.5878,92.006,92.4095,226419.0
2020-07-22 09:40:00,98.5,98.61,98.25,98.53,112165.0,92.4283,92.5315,92.1937,92.4564,112165.0
2020-07-22 09:50:00,98.55,98.69,98.39,98.66,90788.0,92.4752,92.6066,92.325,92.5784,90788.0
2020-07-22 10:00:00,98.65,98.78,98.46,98.69,130493.0,92.569,92.691,92.3907,92.6066,130493.0
2020-07-22 10:10:00,98.69,98.9,98.53,98.89,72290.0,92.6066,92.8036,92.4564,92.7942,72290.0
2020-07-22 10:20:00,98.89,98.99,98.79,98.8,75778.0,92.7942,92.8881,92.7004,92.7098,75778.0
2020-07-22 10:30:00,98.78,98.89,98.63,98.63,83814.0,92.691,92.7942,92.5503,92.5503,83814.0
2020-07-22 10:40:00,98.63,98.69,98.37,98.45,71872.0,92.5503,92.6066,92.3063,92.3813,71872.0
2020-07-22 10:50:00,98.47,98.65,98.34,98.59,60142.0,92.4001,92.569,92.2781,92.5127,60142.0
2020-07-22 11:00:00,98.58,98.68,98.33,98.41,84620.0,92.5033,92.5972,92.2687,92.3438,84620.0
2020-07-22 11:10:00,98.38,98.49,98.33,98.36,59627.0,92.3157,92.4189,92.2687,92.2969,59627.0
2020-07-22 11:20:00,98.38,98.6,98.38,98.6,41614.0,92.3157,92.5221,92.3157,92.5221,41614.0
2020-07-22 11:30:00,98.61,98.63,98.49,98.53,53344.0,92.5315,92.5503,92.4189,92.4564,53344.0
2020-07-22 11:40:00,98.55,98.61,98.5,98.58,32403.0,92.4752,92.5315,92.4283,92.5033,32403.0
2020-07-22 11:50:00,98.57,98.59,98.42,98.44,34636.0,92.4939,92.5127,92.3532,92.372,34636.0
2020-07-22 12:00:00,98.45,98.47,98.22,98.25,54924.0,92.3813,92.4001,92.1655,92.1937,54924.0
2020-07-22 12:10:00,98.24,98.5,98.24,98.5,56617.0,92.1843,92.4283,92.1843,92.4283,56617.0
2020-07-22 12:20:00,98.5,98.53,98.38,98.4,42265.0,92.4283,92.4564,92.3157,92.3344,42265.0
2020-07-22 12:30:00,98.4,98.5,98.39,98.4,36460.0,92.3344,92.4283,92.325,92.3344,36460.0
2020-07-22 12:40:00,98.39,98.41,98.31,98.41,40842.0,92.325,92.3438,92.25,92.3438,40842.0
2020-07-22 12:50:00,98.43,98.43,98.27,98.29,26620.0,92.3626,92.3626,92.2124,92.2312,26620.0
2020-07-22 13:00:00,98.29,98.35,98.25,98.3,29181.0,92.2312,92.2875,92.1937,92.2406,29181.0
2020-07-22 13:10:00,98.29,98.37,98.26,98.29,44730.0,92.2312,92.3063,92.2031,92.2312,44730.0
2020-07-22 13:20:00,98.28,98.32,98.22,98.29,27843.0,92.2218,92.2594,92.1655,92.2312,27843.0
2020-07-22 13:30:00,98.3,98.31,98.17,98.19,31785.0,92.2406,92.25,92.1186,92.1374,31785.0
2020-07-22 13:40:00,98.18,98.26,98.06,98.1,47945.0,92.128,92.2031,92.0154,92.0529,47945.0
2020-07-22 13:50:00,98.1,98.16,98.06,98.09,38274.0,92.0529,92.1092,92.0154,92.0435,38274.0
2020-07-22 14:00:00,98.09,98.27,98.09,98.26,35941.0,92.0435,92.2124,92.0435,92.2031,35941.0
2020-07-22 14:10:00,98.27,98.27,98.14,98.24,40747.0,92.2124,92.2124,92.0905,92.1843,40747.0
2020-07-22 14:20:00,98.24,98.29,97.97,98.03,84138.0,92.1843,92.2312,91.9309,91.9872,84138.0
2020-07-22 14:30:00,98.02,98.05,97.91,98.02,85148.0,91.9779,92.006,91.8746,91.9779,85148.0
2020-07-22 14:40:00,98.02,98.19,98.01,98.19,54163.0,91.9779,92.1374,91.9685,92.1374,54163.0
2020-07-22 14:50:00,98.2,98.26,98.18,98.25,40848.0,92.1468,92.2031,92.128,92.1937,40848.0
2020-07-22 15:00:00,98.27,98.3,98.15,98.2,43879.0,92.2124,92.2406,92.0998,92.1468,43879.0
2020-07-22 15:10:00,98.2,98.45,98.15,98.45,63822.0,92.1468,92.3813,92.0998,92.3813,63822.0
2020-07-22 15:20:00,98.45,98.56,98.44,98.48,66109.0,92.3813,92.4846,92.372,92.4095,66109.0
2020-07-22 15:30:00,98.49,98.62,98.44,98.62,66172.0,92.4189,92.5409,92.372,92.5409,66172.0
2020-07-22 15:40:00,98.62,98.96,98.62,98.92,100160.0,92.5409,92.8599,92.5409,92.8224,100160.0
2020-07-22 15:50:00,98.93,98.99,98.83,98.9,265251.0,92.8318,92.8881,92.7379,92.8036,265251.0
2020-07-23 09:30:00,98.35,99.73,98.35,99.61,281548.0,92.2875,93.5824,92.2875,93.4698,281548.0
2020-07-23 09:40:00,99.55,99.91,99.47,99.87,88204.0,93.4135,93.7513,93.3385,93.7138,88204.0
2020-07-23 09:50:00,99.86,99.98,99.76,99.87,82296.0,93.7044,93.817,93.6106,93.7138,82296.0
2020-07-23 10:00:00,99.95,99.98,99.73,99.82,90502.0,93.7889,93.817,93.5824,93.6669,90502.0
2020-07-23 10:10:00,99.82,99.82,99.48,99.49,90651.0,93.6669,93.6669,93.3479,93.3572,90651.0
2020-07-23 10:20:00,99.48,99.76,99.37,99.75,65929.0,93.3479,93.6106,93.2446,93.6012,65929.0
2020-07-23 10:30:00,99.74,99.86,99.74,99.81,51355.0,93.5918,93.7044,93.5918,93.6575,51355.0
2020-07-23 10:40:00,99.82,100.04,99.78,99.89,299280.0,93.6669,93.8733,93.6294,93.7326,299280.0
2020-07-23 10:50:00,99.9,100.01,99.61,99.65,64480.0,93.742,93.8452,93.4698,93.5074,64480.0
2020-07-23 11:00:00,99.68,99.81,99.44,99.64,105855.0,93.5355,93.6575,93.3103,93.498,105855.0
2020-07-23 11:10:00,99.64,99.85,99.61,99.83,53335.0,93.498,93.695,93.4698,93.6763,53335.0
2020-07-23 11:20:00,99.83,99.98,99.82,99.96,50534.0,93.6763,93.817,93.6669,93.7983,50534.0
2020-07-23 11:30:00,99.97,100.05,99.88,100.0,105356.0,93.8077,93.8827,93.7232,93.8358,105356.0
2020-07-23 11:40:00,99.95,100.09,99.85,100.0,50076.0,93.7889,93.9203,93.695,93.8358,50076.0
2020-07-23 11:50:00,100.0,100.18,99.95,100.11,80866.0,93.8358,94.0047,93.7889,93.939,80866.0
2020-07-23 12:00:00,100.09,100.13,99.73,99.76,100918.0,93.9203,93.9578,93.5824,93.6106,100918.0
2020-07-23 12:10:00,99.77,99.82,99.63,99.68,38802.0,93.62,93.6669,93.4886,93.5355,38802.0
2020-07-23 12:20:00,99.67,99.8,99.59,99.77,74939.0,93.5261,93.6481,93.4511,93.62,74939.0
2020-07-23 12:30:00,99.76,99.82,99.57,99.59,43032.0,93.6106,93.6669,93.4323,93.4511,43032.0
2020-07-23 12:40:00,99.58,99.69,99.54,99.55,30321.0,93.4417,93.5449,93.4042,93.4135,30321.0
2020-07-23 12:50:00,99.53,99.55,99.12,99.13,67463.0,93.3948,93.4135,93.01,93.0194,67463.0
2020-07-23 13:00:00,99.12,99.29,99.11,99.17,32851.0,93.01,93.1696,93.0007,93.057,32851.0
2020-07-23 13:10:00,99.16,99.24,99.01,99.05,29266.0,93.0476,93.1226,92.9068,92.9444,29266.0
2020-07-23 13:20:00,99.04,99.06,98.95,99.0,23609.0,92.935,92.9537,92.8505,92.8974,23609.0
2020-07-23 13:30:00,98.98,98.99,98.72,98.75,34981.0,92.8787,92.8881,92.6347,92.6629,34981.0
2020-07-23 13:40:00,98.73,98.75,98.46,98.46,35869.0,92.6441,92.6629,92.3907,92.3907,35869.0
2020-07-23 13:50:00,98.43,98.5,98.22,98.43,38009.0,92.3626,92.4283,92.1655,92.3626,38009.0
2020-07-23 14:00:00,98.42,98.49,98.15,98.24,43972.0,92.3532,92.4189,92.0998,92.1843,43972.0
2020-07-23 14:10:00,98.24,98.24,97.72,97.91,60179.0,92.1843,92.1843,91.6963,91.8746,60179.0
2020-07-23 14:20:00,97.91,98.24,97.81,98.19,43606.0,91.8746,92.1843,91.7808,92.1374,43606.0
2020-07-23 14:30:00,98.16,98.37,98.01,98.01,46055.0,92.1092,92.3063,91.9685,91.9685,46055.0
2020-07-23 14:40:00,98.04,98.37,98.04,98.32,53849.0,91.9966,92.3063,91.9966,92.2594,53849.0
2020-07-23 14:50:00,98.36,98.47,98.29,98.31,77233.0,92.2969,92.4001,92.2312,92.25,77233.0
2020-07-23 15:00:00,98.32,98.37,98.0,98.06,84336.0,92.2594,92.3063,91.9591,92.0154,84336.0
2020-07-23 15:10:00,98.05,98.23,97.95,98.16,83196.0,92.006,92.1749,91.9122,92.1092,83196.0
2020-07-23 15:20:00,98.17,98.34,98.02,98.23,74974.0,92.1186,92.2781,91.9779,92.1749,74974.0
2020-07-23 15:30:00,98.24,98.4,97.97,98.18,109882.0,92.1843,92.3344,91.9309,92.128,109882.0
2020-07-23 15:40:00,98.18,98.31,98.08,98.08,127725.0,92.128,92.25,92.0342,92.0342,127725.0
2020-07-23 15:50:00,98.08,98.36,97.84,98.28,330365.0,92.0342,92.2969,91.8089,92.2218,330365.0
2020-07-24 09:30:00,98.14,98.44,97.84,97.93,235645.0,92.0905,92.372,91.8089,91.8934,235645.0
2020-07-24 09:40:00,97.92,98.2,97.7,97.92,156189.0,91.884,92.1468,91.6776,91.884,156189.0
2020-07-24 09:50:00,97.93,98.42,97.87,98.38,104033.0,91.8934,92.3532,91.8371,92.3157,104033.0
2020-07-24 10:00:00,98.39,98.64,98.37,98.62,118386.0,92.325,92.5596,92.3063,92.5409,118386.0
2020-07-24 10:10:00,98.66,98.81,98.55,98.73,103047.0,92.5784,92.7192,92.4752,92.6441,103047.0
2020-07-24 10:20:00,98.74,99.02,98.64,98.94,131581.0,92.6535,92.9162,92.5596,92.8411,131581.0
2020-07-24 10:30:00,98.94,98.98,98.7,98.82,71141.0,92.8411,92.8787,92.6159,92.7285,71141.0
2020-07-24 10:40:00,98.84,99.19,98.82,99.07,81622.0,92.7473,93.0757,92.7285,92.9631,81622.0
2020-07-24 10:50:00,99.07,99.29,99.02,99.29,80594.0,92.9631,93.1696,92.9162,93.1696,80594.0
2020-07-24 11:00:00,99.3,99.36,99.07,99.09,86922.0,93.179,93.2353,92.9631,92.9819,86922.0
2020-07-24 11:10:00,99.11,99.24,99.03,99.07,52602.0,93.0007,93.1226,92.9256,92.9631,52602.0
2020-07-24 11:20:00,99.06,99.22,99.03,99.16,62599.0,92.9537,93.1039,92.9256,93.0476,62599.0
2020-07-24 11:30:00,99.15,99.29,99.09,99.21,82907.0,93.0382,93.1696,92.9819,93.0945,82907.0
2020-07-24 11:40:00,99.2,99.3,99.11,99.12,47474.0,93.0851,93.179,93.0007,93.01,47474.0
2020-07-24 11:50:00,99.13,99.32,99.12,99.24,68341.0,93.0194,93.1977,93.01,93.1226,68341.0
2020-07-24 12:00:00,99.23,99.27,98.74,98.88,64130.0,93.1133,93.1508,92.6535,92.7848,64130.0
2020-07-24 12:10:00,98.87,98.88,98.61,98.66,85463.0,92.7755,92.7848,92.5315,92.5784,85463.0
2020-07-24 12:20:00,98.66,98.94,98.65,98.81,42333.0,92.5784,92.8411,92.569,92.7192,42333.0
2020-07-24 12:30:00,98.81,98.91,98.74,98.85,37896.0,92.7192,92.813,92.6535,92.7567,37896.0
2020-07-24 12:40:00,98.86,98.87,98.62,98.71,30040.0,92.7661,92.7755,92.5409,92.6253,30040.0
2020-07-24 12:50:00,98.71,98.81,98.64,98.75,37521.0,92.6253,92.7192,92.5596,92.6629,37521.0
2020-07-24 13:00:00,98.74,98.84,98.53,98.55,65143.0,92.6535,92.7473,92.4564,92.4752,65143.0
2020-07-24 13:10:00,98.53,98.64,98.42,98.49,41563.0,92.4564,92.5596,92.3532,92.4189,41563.0
2020-07-24 13:20:00,98.49,98.74,98.42,98.7,54987.0,92.4189,92.6535,92.3532,92.6159,54987.0
2020-07-24 13:30:00,98.69,98.69,98.45,98.48,30111.0,92.6066,92.6066,92.3813,92.4095,30111.0
2020-07-24 13:40:00,98.49,98.71,98.46,98.7,43599.0,92.4189,92.6253,92.3907,92.6159,43599.0
2020-07-24 13:50:00,98.7,98.7,98.59,98.67,34467.0,92.6159,92.6159,92.5127,92.5878,34467.0
2020-07-24 14:00:00,98.66,98.9,98.63,98.83,51364.0,92.5784,92.8036,92.5503,92.7379,51364.0
2020-07-24 14:10:00,98.83,98.91,98.79,98.82,83910.0,92.7379,92.813,92.7004,92.7285,83910.0
2020-07-24 14:20:00,98.83,98.99,98.73,98.99,59215.0,92.7379,92.8881,92.6441,92.8881,59215.0
2020-07-24 14:30:00,99.0,99.01,98.83,98.98,79283.0,92.8974,92.9068,92.7379,92.8787,79283.0
2020-07-24 14:40:00,98.98,99.01,98.66,98.68,72010.0,92.8787,92.9068,92.5784,92.5972,72010.0
2020-07-24 14:50:00,98.68,98.9,98.67,98.82,134137.0,92.5972,92.8036,92.5878,92.7285,134137.0
2020-07-24 15:00:00,98.8,98.99,98.72,98.92,85642.0,92.7098,92.8881,92.6347,92.8224,85642.0
2020-07-24 15:10:00,98.92,99.1,98.66,98.68,105327.0,92.8224,92.9913,92.5784,92.5972,105327.0
2020-07-24 15:20:00,98.68,98.75,98.49,98.56,122638.0,92.5972,92.6629,92.4189,92.4846,122638.0
2020-07-24 15:30:00,98.54,98.83,98.39,98.67,144695.0,92.4658,92.7379,92.325,92.5878,144695.0
2020-07-24 15:40:00,98.67,98.71,98.46,98.55,168443.0,92.5878,92.6253,92.3907,92.4752,168443.0
2020-07-24 15:50:00,98.56,98.66,98.34,98.43,478008.0,92.4846,92.5784,92.2781,92.3626,478008.0
2020-07-27 09:30:00,96.96,97.79,96.89,97.45,452887.0,90.9832,91.762,90.9175,91.443,452887.0
2020-07-27 09:40:00,97.44,97.94,97.37,97.85,71653.0,91.4336,91.9028,91.3679,91.8183,71653.0
2020-07-27 09:50:00,97.83,98.03,97.62,97.62,104072.0,91.7996,91.9872,91.6025,91.6025,104072.0
2020-07-27 10:00:00,97.61,97.75,97.44,97.67,80442.0,91.5931,91.7245,91.4336,91.6494,80442.0
2020-07-27 10:10:00,97.67,98.08,97.67,98.05,58710.0,91.6494,92.0342,91.6494,92.006,58710.0
2020-07-27 10:20:00,98.05,98.28,98.02,98.2,71307.0,92.006,92.2218,91.9779,92.1468,71307.0
2020-07-27 10:30:00,98.18,98.24,98.03,98.15,51347.0,92.128,92.1843,91.9872,92.0998,51347.0
2020-07-27 10:40:00,98.17,98.31,98.09,98.31,40900.0,92.1186,92.25,92.0435,92.25,40900.0
2020-07-27 10:50:00,98.32,98.4,98.14,98.15,60779.0,92.2594,92.3344,92.0905,92.0998,60779.0
2020-07-27 11:00:00,98.14,98.16,98.0,98.03,52010.0,92.0905,92.1092,91.9591,91.9872,52010.0
2020-07-27 11:10:00,98.03,98.03,97.84,97.87,33480.0,91.9872,91.9872,91.8089,91.8371,33480.0
2020-07-27 11:20:00,97.87,97.91,97.6,97.6,36786.0,91.8371,91.8746,91.5837,91.5837,36786.0
2020-07-27 11:30:00,97.64,97.77,97.47,97.63,27370.0,91.6213,91.7433,91.4618,91.6119,27370.0
2020-07-27 11:40:00,97.64,97.75,97.6,97.72,30629.0,91.6213,91.7245,91.5837,91.6963,30629.0
2020-07-27 11:50:00,97.73,97.79,97.65,97.73,27231.0,91.7057,91.762,91.6307,91.7057,27231.0
2020-07-27 12:00:00,97.7,97.8,97.64,97.8,27460.0,91.6776,91.7714,91.6213,91.7714,27460.0
2020-07-27 12:10:00,97.79,97.98,97.79,97.86,37536.0,91.762,91.9403,91.762,91.8277,37536.0
2020-07-27 12:20:00,97.85,97.92,97.75,97.82,35633.0,91.8183,91.884,91.7245,91.7902,35633.0
2020-07-27 12:30:00,97.83,98.0,97.79,97.99,27562.0,91.7996,91.9591,91.762,91.9497,27562.0
2020-07-27 12:40:00,97.99,98.01,97.88,97.89,30617.0,91.9497,91.9685,91.8465,91.8559,30617.0
2020-07-27 12:50:00,97.88,97.93,97.85,97.85,29308.0,91.8465,91.8934,91.8183,91.8183,29308.0
2020-07-27 13:00:00,97.85,97.96,97.81,97.81,29583.0,91.8183,91.9216,91.7808,91.7808,29583.0
2020-07-27 13:10:00,97.8,97.85,97.75,97.76,19489.0,91.7714,91.8183,91.7245,91.7339,19489.0
2020-07-27 13:20:00,97.76,97.82,97.68,97.71,22954.0,91.7339,91.7902,91.6588,91.687,22954.0
2020-07-27 13:30:00,97.71,97.75,97.66,97.73,19270.0,91.687,91.7245,91.64,91.7057,19270.0
2020-07-27 13:40:00,97.73,97.73,97.6,97.61,33796.0,91.7057,91.7057,91.5837,91.5931,33796.0
2020-07-27 13:50:00,97.6,97.66,97.53,97.53,29831.0,91.5837,91.64,91.5181,91.5181,29831.0
2020-07-27 14:00:00,97.53,97.53,97.35,97.38,80564.0,91.5181,91.5181,91.3492,91.3773,80564.0
2020-07-27 14:10:00,97.38,97.42,97.22,97.31,36932.0,91.3773,91.4148,91.2272,91.3116,36932.0
2020-07-27 14:20:00,97.3,97.46,97.28,97.41,29951.0,91.3022,91.4524,91.2835,91.4055,29951.0
2020-07-27 14:30:00,97.42,97.48,97.38,97.48,23291.0,91.4148,91.4711,91.3773,91.4711,23291.0
2020-07-27 14:40:00,97.49,97.53,97.31,97.34,37696.0,91.4805,91.5181,91.3116,91.3398,37696.0
2020-07-27 14:50:00,97.31,97.35,97.18,97.28,50855.0,91.3116,91.3492,91.1896,91.2835,50855.0
2020-07-27 15:00:00,97.27,97.49,97.27,97.41,80966.0,91.2741,91.4805,91.2741,91.4055,80966.0
2020-07-27 15:10:00,97.41,97.45,97.12,97.15,129136.0,91.4055,91.443,91.1333,91.1615,129136.0
2020-07-27 15:20:00,97.13,97.37,97.13,97.31,65206.0,91.1427,91.3679,91.1427,91.3116,65206.0
2020-07-27 15:30:00,97.31,97.45,97.29,97.3,136998.0,91.3116,91.443,91.2929,91.3022,136998.0
2020-07-27 15:40:00,97.29,97.33,97.19,97.33,198976.0,91.2929,91.3304,91.199,91.3304,198976.0
2020-07-27 15:50:00,97.33,97.35,97.13,97.22,375791.0,91.3304,91.3492,91.1427,91.2272,375791.0
2020-07-28 09:30:00,96.95,97.47,96.62,96.86,272586.0,90.9738,91.4618,90.6642,90.8894,272586.0
2020-07-28 09:40:00,96.84,96.86,96.56,96.67,95303.0,90.8706,90.8894,90.6078,90.7111,95303.0
2020-07-28 09:50:00,96.65,96.95,96.37,96.92,85312.0,90.6923,90.9738,90.4296,90.9457,85312.0
2020-07-28 10:00:00,96.89,97.12,96.86,97.0,72096.0,90.9175,91.1333,90.8894,91.0207,72096.0
2020-07-28 10:10:00,97.0,97.26,96.98,97.22,147890.0,91.0207,91.2647,91.002,91.2272,147890.0
2020-07-28 10:20:00,97.22,97.26,96.82,97.01,89205.0,91.2272,91.2647,90.8518,91.0301,89205.0
2020-07-28 10:30:00,97.01,97.04,96.87,96.97,55547.0,91.0301,91.0583,90.8987,90.9926,55547.0
2020-07-28 10:40:00,96.97,96.98,96.46,96.62,39825.0,90.9926,91.002,90.514,90.6642,39825.0
2020-07-28 10:50:00,96.63,96.78,96.54,96.75,57462.0,90.6735,90.8143,90.5891,90.7861,57462.0
2020-07-28 11:00:00,96.75,96.79,96.5,96.66,50893.0,90.7861,90.8237,90.5515,90.7017,50893.0
2020-07-28 11:10:00,96.67,96.91,96.63,96.9,75546.0,90.7111,90.9363,90.6735,90.9269,75546.0
2020-07-28 11:20:00,96.89,96.95,96.85,96.89,53524.0,90.9175,90.9738,90.88,90.9175,53524.0
2020-07-28 11:30:00,96.89,97.02,96.84,97.0,45883.0,90.9175,91.0395,90.8706,91.0207,45883.0
2020-07-28 11:40:00,97.0,97.05,96.89,96.98,49842.0,91.0207,91.0676,90.9175,91.002,49842.0
2020-07-28 11:50:00,96.96,96.97,96.78,96.8,29499.0,90.9832,90.9926,90.8143,90.8331,29499.0
2020-07-28 12:00:00,96.79,96.89,96.75,96.79,31264.0,90.8237,90.9175,90.7861,90.8237,31264.0
2020-07-28 12:10:00,96.8,96.81,96.65,96.65,46153.0,90.8331,90.8424,90.6923,90.6923,46153.0
2020-07-28 12:20:00,96.65,96.73,96.59,96.73,68627.0,90.6923,90.7674,90.636,90.7674,68627.0
2020-07-28 12:30:00,96.73,96.82,96.66,96.81,59362.0,90.7674,90.8518,90.7017,90.8424,59362.0
2020-07-28 12:40:00,96.79,96.96,96.79,96.91,24707.0,90.8237,90.9832,90.8237,90.9363,24707.0
2020-07-28 12:50:00,96.93,97.06,96.92,96.98,16499.0,90.955,91.077,90.9457,91.002,16499.0
2020-07-28 13:00:00,97.0,97.0,96.82,96.9,27088.0,91.0207,91.0207,90.8518,90.9269,27088.0
2020-07-28 13:10:00,96.9,96.91,96.74,96.88,20826.0,90.9269,90.9363,90.7768,90.9081,20826.0
2020-07-28 13:20:00,96.89,96.98,96.82,96.88,35241.0,90.9175,91.002,90.8518,90.9081,35241.0
2020-07-28 13:30:00,96.89,96.93,96.72,96.74,42947.0,90.9175,90.955,90.758,90.7768,42947.0
2020-07-28 13:40:00,96.75,96.77,96.56,96.59,50013.0,90.7861,90.8049,90.6078,90.636,50013.0
2020-07-28 13:50:00,96.59,96.77,96.59,96.75,36264.0,90.636,90.8049,90.636,90.7861,36264.0
2020-07-28 14:00:00,96.75,96.79,96.68,96.76,46655.0,90.7861,90.8237,90.7205,90.7955,46655.0
2020-07-28 14:10:00,96.75,96.86,96.74,96.77,45488.0,90.7861,90.8894,90.7768,90.8049,45488.0
2020-07-28 14:20:00,96.76,96.77,96.63,96.63,40348.0,90.7955,90.8049,90.6735,90.6735,40348.0
2020-07-28 14:30:00,96.64,96.75,96.59,96.72,42989.0,90.6829,90.7861,90.636,90.758,42989.0
2020-07-28 14:40:00,96.71,96.72,96.56,96.63,45399.0,90.7486,90.758,90.6078,90.6735,45399.0
2020-07-28 14:50:00,96.62,96.85,96.61,96.72,63675.0,90.6642,90.88,90.6548,90.758,63675.0
2020-07-28 15:00:00,96.72,96.75,96.58,96.68,41887.0,90.758,90.7861,90.6266,90.7205,41887.0
2020-07-28 15:10:00,96.68,96.74,96.59,96.74,66028.0,90.7205,90.7768,90.636,90.7768,66028.0
2020-07-28 15:20:00,96.72,96.76,96.5,96.51,80274.0,90.758,90.7955,90.5515,90.5609,80274.0
2020-07-28 15:30:00,96.51,96.65,96.5,96.56,114166.0,90.5609,90.6923,90.5515,90.6078,114166.0
2020-07-28 15:40:00,96.56,96.68,96.42,96.43,114458.0,90.6078,90.7205,90.4765,90.4859,114458.0
2020-07-28 15:50:00,96.43,96.43,96.16,96.28,324995.0,90.4859,90.4859,90.2325,90.3451,324995.0
2020-07-29 09:30:00,96.43,96.91,96.34,96.9,245295.0,90.4859,90.9363,90.4014,90.9269,245295.0
2020-07-29 09:40:00,96.9,96.97,96.48,96.56,80384.0,90.9269,90.9926,90.5328,90.6078,80384.0
2020-07-29 09:50:00,96.56,96.99,96.53,96.97,70898.0,90.6078,91.0113,90.5797,90.9926,70898.0
2020-07-29 10:00:00,96.98,97.42,96.94,97.39,227935.0,91.002,91.4148,90.9644,91.3867,227935.0
2020-07-29 10:10:00,97.4,97.51,97.17,97.4,139379.0,91.3961,91.4993,91.1802,91.3961,139379.0
2020-07-29 10:20:00,97.4,97.47,97.28,97.38,54726.0,91.3961,91.4618,91.2835,91.3773,54726.0
2020-07-29 10:30:00,97.36,97.4,97.15,97.16,58162.0,91.3585,91.3961,91.1615,91.1709,58162.0
2020-07-29 10:40:00,97.16,97.25,97.06,97.12,36820.0,91.1709,91.2553,91.077,91.1333,36820.0
2020-07-29 10:50:00,97.12,97.5,97.09,97.5,52348.0,91.1333,91.4899,91.1052,91.4899,52348.0
2020-07-29 11:00:00,97.51,97.55,97.26,97.44,82825.0,91.4993,91.5368,91.2647,91.4336,82825.0
2020-07-29 11:10:00,97.44,97.47,97.25,97.25,65633.0,91.4336,91.4618,91.2553,91.2553,65633.0
2020-07-29 11:20:00,97.26,97.32,97.12,97.25,38939.0,91.2647,91.321,91.1333,91.2553,38939.0
2020-07-29 11:30:00,97.24,97.24,96.98,96.98,31612.0,91.2459,91.2459,91.002,91.002,31612.0
2020-07-29 11:40:00,96.97,97.02,96.87,96.88,29664.0,90.9926,91.0395,90.8987,90.9081,29664.0
2020-07-29 11:50:00,96.88,97.0,96.88,96.97,29755.0,90.9081,91.0207,90.9081,90.9926,29755.0
2020-07-29 12:00:00,96.96,96.98,96.9,96.91,23451.0,90.9832,91.002,90.9269,90.9363,23451.0
2020-07-29 12:10:00,96.91,96.94,96.81,96.93,45211.0,90.9363,90.9644,90.8424,90.955,45211.0
2020-07-29 12:20:00,96.93,97.03,96.92,96.96,56143.0,90.955,91.0489,90.9457,90.9832,56143.0
2020-07-29 12:30:00,96.97,97.0,96.91,97.0,33546.0,90.9926,91.0207,90.9363,91.0207,33546.0
2020-07-29 12:40:00,97.0,97.0,96.88,96.9,58895.0,91.0207,91.0207,90.9081,90.9269,58895.0
2020-07-29 12:50:00,96.9,96.98,96.87,96.95,21846.0,90.9269,91.002,90.8987,90.9738,21846.0
2020-07-29 13:00:00,96.95,96.95,96.81,96.87,33395.0,90.9738,90.9738,90.8424,90.8987,33395.0
2020-07-29 13:10:00,96.87,96.89,96.67,96.72,46895.0,90.8987,90.9175,90.7111,90.758,46895.0
2020-07-29 13:20:00,96.74,96.75,96.54,96.54,71783.0,90.7768,90.7861,90.5891,90.5891,71783.0
2020-07-29 13:30:00,96.53,96.81,96.47,96.77,39059.0,90.5797,90.8424,90.5234,90.8049,39059.0
2020-07-29 13:40:00,96.76,96.78,96.66,96.72,39538.0,90.7955,90.8143,90.7017,90.758,39538.0
2020-07-29 13:50:00,96.73,96.78,96.65,96.66,27439.0,90.7674,90.8143,90.6923,90.7017,27439.0
2020-07-29 14:00:00,96.65,96.77,96.43,96.51,100532.0,90.6923,90.8049,90.4859,90.5609,100532.0
2020-07-29 14:10:00,96.52,96.68,96.45,96.67,35559.0,90.5703,90.7205,90.5046,90.7111,35559.0
2020-07-29 14:20:00,96.68,96.76,96.56,96.57,44650.0,90.7205,90.7955,90.6078,90.6172,44650.0
2020-07-29 14:30:00,96.58,96.7,96.57,96.67,59996.0,90.6266,90.7392,90.6172,90.7111,59996.0
2020-07-29 14:40:00,96.68,96.86,96.66,96.73,79150.0,90.7205,90.8894,90.7017,90.7674,79150.0
2020-07-29 14:50:00,96.71,96.83,96.57,96.58,48261.0,90.7486,90.8612,90.6172,90.6266,48261.0
2020-07-29 15:00:00,96.6,96.67,96.29,96.38,104911.0,90.6454,90.7111,90.3545,90.4389,104911.0
2020-07-29 15:10:00,96.38,96.65,96.37,96.64,78665.0,90.4389,90.6923,90.4296,90.6829,78665.0
2020-07-29 15:20:00,96.65,96.85,96.65,96.82,89061.0,90.6923,90.88,90.6923,90.8518,89061.0
2020-07-29 15:30:00,96.8,97.02,96.78,96.97,125535.0,90.8331,91.0395,90.8143,90.9926,125535.0
2020-07-29 15:40:00,96.97,97.0,96.79,96.83,151467.0,90.9926,91.0207,90.8237,90.8612,151467.0
2020-07-29 15:50:00,96.79,97.0,96.58,96.97,634066.0,90.8237,91.0207,90.6266,90.9926,634066.0
2020-07-30 09:30:00,96.47,96.67,96.18,96.44,209634.0,90.5234,90.7111,90.2513,90.4952,209634.0
2020-07-30 09:40:00,96.46,96.67,96.28,96.52,148111.0,90.514,90.7111,90.3451,90.5703,148111.0
2020-07-30 09:50:00,96.5,96.5,95.82,95.91,144891.0,90.5515,90.5515,89.9135,89.9979,144891.0
2020-07-30 10:00:00,95.89,96.3,95.79,96.22,164843.0,89.9792,90.3639,89.8853,90.2888,164843.0
2020-07-30 10:10:00,96.23,96.24,95.99,96.13,55750.0,90.2982,90.3076,90.073,90.2044,55750.0
2020-07-30 10:20:00,96.12,96.48,95.95,96.45,50526.0,90.195,90.5328,90.0355,90.5046,50526.0
2020-07-30 10:30:00,96.44,96.71,96.39,96.64,52284.0,90.4952,90.7486,90.4483,90.6829,52284.0
2020-07-30 10:40:00,96.64,96.64,96.28,96.28,60218.0,90.6829,90.6829,90.3451,90.3451,60218.0
2020-07-30 10:50:00,96.28,96.52,96.17,96.52,82832.0,90.3451,90.5703,90.2419,90.5703,82832.0
2020-07-30 11:00:00,96.52,96.73,96.48,96.61,62998.0,90.5703,90.7674,90.5328,90.6548,62998.0
2020-07-30 11:10:00,96.62,96.94,96.59,96.92,43789.0,90.6642,90.9644,90.636,90.9457,43789.0
2020-07-30 11:20:00,96.91,96.99,96.78,96.78,38912.0,90.9363,91.0113,90.8143,90.8143,38912.0
2020-07-30 11:30:00,96.79,96.95,96.76,96.88,41528.0,90.8237,90.9738,90.7955,90.9081,41528.0
2020-07-30 11:40:00,96.87,96.98,96.71,96.75,43808.0,90.8987,91.002,90.7486,90.7861,43808.0
2020-07-30 11:50:00,96.75,96.77,96.62,96.7,42825.0,90.7861,90.8049,90.6642,90.7392,42825.0
2020-07-30 12:00:00,96.72,96.79,96.57,96.57,49995.0,90.758,90.8237,90.6172,90.6172,49995.0
2020-07-30 12:10:00,96.57,96.97,96.48,96.89,69916.0,90.6172,90.9926,90.5328,90.9175,69916.0
2020-07-30 12:20:00,96.88,96.89,96.56,96.66,60731.0,90.9081,90.9175,90.6078,90.7017,60731.0
2020-07-30 12:30:00,96.66,96.74,96.57,96.61,41548.0,90.7017,90.7768,90.6172,90.6548,41548.0
2020-07-30 12:40:00,96.61,96.72,96.52,96.69,52783.0,90.6548,90.758,90.5703,90.7298,52783.0
2020-07-30 12:50:00,96.71,96.9,96.69,96.9,67859.0,90.7486,90.9269,90.7298,90.9269,67859.0
2020-07-30 13:00:00,96.88,96.99,96.85,96.95,61306.0,90.9081,91.0113,90.88,90.9738,61306.0
2020-07-30 13:10:00,96.95,97.22,96.94,97.16,38047.0,90.9738,91.2272,90.9644,91.1709,38047.0
2020-07-30 13:20:00,97.16,97.23,97.04,97.05,78800.0,91.1709,91.2365,91.0583,91.0676,78800.0
2020-07-30 13:30:00,97.07,97.09,96.95,97.01,40143.0,91.0864,91.1052,90.9738,91.0301,40143.0
2020-07-30 13:40:00,97.0,97.11,96.99,97.03,18515.0,91.0207,91.1239,91.0113,91.0489,18515.0
2020-07-30 13:50:00,97.05,97.21,97.04,97.14,26520.0,91.0676,91.2178,91.0583,91.1521,26520.0
2020-07-30 14:00:00,97.15,97.23,96.98,97.2,32702.0,91.1615,91.2365,91.002,91.2084,32702.0
2020-07-30 14:10:00,97.2,97.2,96.98,97.02,75452.0,91.2084,91.2084,91.002,91.0395,75452.0
2020-07-30 14:20:00,97.04,97.13,96.9,96.97,49659.0,91.0583,91.1427,90.9269,90.9926,49659.0
2020-07-30 14:30:00,96.99,97.09,96.97,97.05,38384.0,91.0113,91.1052,90.9926,91.0676,38384.0
2020-07-30 14:40:00,97.05,97.14,97.03,97.06,40050.0,91.0676,91.1521,91.0489,91.077,40050.0
2020-07-30 14:50:00,97.08,97.09,96.87,96.93,52591.0,91.0958,91.1052,90.8987,90.955,52591.0
2020-07-30 15:00:00,96.96,97.05,96.64,96.77,80888.0,90.9832,91.0676,90.6829,90.8049,80888.0
2020-07-30 15:10:00,96.78,96.95,96.71,96.92,77857.0,90.8143,90.9738,90.7486,90.9457,77857.0
2020-07-30 15:20:00,96.91,96.97,96.86,96.92,39748.0,90.9363,90.9926,90.8894,90.9457,39748.0
2020-07-30 15:30:00,96.91,96.99,96.74,96.75,58292.0,90.9363,91.0113,90.7768,90.7861,58292.0
2020-07-30 15:40:00,96.75,96.82,96.62,96.67,310473.0,90.7861,90.8518,90.6642,90.7111,310473.0
2020-07-30 15:50:00,96.67,96.84,96.66,96.83,186335.0,90.7111,90.8706,90.7017,90.8612,186335.0
2020-07-31 09:30:00,96.89,97.49,96.66,96.8,438148.0,90.9175,91.4805,90.7017,90.8331,438148.0
2020-07-31 09:40:00,96.79,96.94,96.35,96.81,215801.0,90.8237,90.9644,90.4108,90.8424,215801.0
2020-07-31 09:50:00,96.82,96.89,96.52,96.75,84648.0,90.8518,90.9175,90.5703,90.7861,84648.0
2020-07-31 10:00:00,96.75,96.75,96.5,96.58,148964.0,90.7861,90.7861,90.5515,90.6266,148964.0
2020-07-31 10:10:00,96.59,96.82,96.38,96.56,82541.0,90.636,90.8518,90.4389,90.6078,82541.0
2020-07-31 10:20:00,96.55,96.63,96.41,96.47,74190.0,90.5985,90.6735,90.4671,90.5234,74190.0
2020-07-31 10:30:00,96.45,96.67,96.39,96.67,57706.0,90.5046,90.7111,90.4483,90.7111,57706.0
2020-07-31 10:40:00,96.68,96.74,96.3,96.6,286166.0,90.7205,90.7768,90.3639,90.6454,286166.0
2020-07-31 10:50:00,96.59,96.6,96.32,96.59,45783.0,90.636,90.6454,90.3826,90.636,45783.0
2020-07-31 11:00:00,96.56,96.66,96.52,96.55,59324.0,90.6078,90.7017,90.5703,90.5985,59324.0
2020-07-31 11:10:00,96.56,96.89,96.56,96.81,38357.0,90.6078,90.9175,90.6078,90.8424,38357.0
2020-07-31 11:20:00,96.82,96.82,96.54,96.55,48387.0,90.8518,90.8518,90.5891,90.5985,48387.0
2020-07-31 11:30:00,96.56,96.76,96.46,96.71,185723.0,90.6078,90.7955,90.514,90.7486,185723.0
2020-07-31 11:40:00,96.72,96.92,96.68,96.9,53267.0,90.758,90.9457,90.7205,90.9269,53267.0
2020-07-31 11:50:00,96.9,96.92,96.63,96.71,41552.0,90.9269,90.9457,90.6735,90.7486,41552.0
2020-07-31 12:00:00,96.72,96.74,96.51,96.59,64878.0,90.758,90.7768,90.5609,90.636,64878.0
2020-07-31 12:10:00,96.64,96.8,96.59,96.69,80542.0,90.6829,90.8331,90.636,90.7298,80542.0
2020-07-31 12:20:00,96.68,96.8,96.68,96.71,39640.0,90.7205,90.8331,90.7205,90.7486,39640.0
2020-07-31 12:30:00,96.7,96.72,96.5,96.56,86436.0,90.7392,90.758,90.5515,90.6078,86436.0
2020-07-31 12:40:00,96.56,96.63,96.45,96.48,38701.0,90.6078,90.6735,90.5046,90.5328,38701.0
2020-07-31 12:50:00,96.47,96.55,96.32,96.53,69905.0,90.5234,90.5985,90.3826,90.5797,69905.0
2020-07-31 13:00:00,96.53,96.67,96.49,96.57,39188.0,90.5797,90.7111,90.5422,90.6172,39188.0
2020-07-31 13:10:00,96.58,96.61,96.44,96.48,54052.0,90.6266,90.6548,90.4952,90.5328,54052.0
2020-07-31 13:20:00,96.49,96.64,96.48,96.59,26061.0,90.5422,90.6829,90.5328,90.636,26061.0
2020-07-31 13:30:00,96.59,96.63,96.47,96.56,25710.0,90.636,90.6735,90.5234,90.6078,25710.0
2020-07-31 13:40:00,96.57,96.67,96.52,96.65,22762.0,90.6172,90.7111,90.5703,90.6923,22762.0
2020-07-31 13:50:00,96.68,96.73,96.49,96.52,52262.0,90.7205,90.7674,90.5422,90.5703,52262.0
2020-07-31 14:00:00,96.52,96.69,96.51,96.58,58564.0,90.5703,90.7298,90.5609,90.6266,58564.0
2020-07-31 14:10:00,96.57,96.7,96.54,96.63,79783.0,90.6172,90.7392,90.5891,90.6735,79783.0
2020-07-31 14:20:00,96.64,96.76,96.62,96.76,32049.0,90.6829,90.7955,90.6642,90.7955,32049.0
2020-07-31 14:30:00,96.76,96.81,96.64,96.72,34881.0,90.7955,90.8424,90.6829,90.758,34881.0
2020-07-31 14:40:00,96.72,96.98,96.68,96.93,28959.0,90.758,91.002,90.7205,90.955,28959.0
2020-07-31 14:50:00,96.92,97.1,96.92,97.06,32302.0,90.9457,91.1146,90.9457,91.077,32302.0
2020-07-31 15:00:00,97.07,97.18,97.0,97.07,49114.0,91.0864,91.1896,91.0207,91.0864,49114.0
2020-07-31 15:10:00,97.07,97.08,96.84,96.94,50799.0,91.0864,91.0958,90.8706,90.9644,50799.0
2020-07-31 15:20:00,96.95,97.08,96.9,96.95,70936.0,90.9738,91.0958,90.9269,90.9738,70936.0
2020-07-31 15:30:00,96.95,97.06,96.87,96.98,115156.0,90.9738,91.077,90.8987,91.002,115156.0
2020-07-31 15:40:00,96.98,97.26,96.89,97.17,134775.0,91.002,91.2647,90.9175,91.1802,134775.0
2020-07-31 15:50:00,97.17,97.65,97.11,97.63,398788.0,91.1802,91.6307,91.1239,91.6119,398788.0
2020-08-03 09:30:00,97.99,98.2,97.82,97.94,370193.0,91.9497,92.1468,91.7902,91.9028,370193.0
2020-08-03 09:40:00,97.98,98.15,97.84,97.93,133925.0,91.9403,92.0998,91.8089,91.8934,133925.0
2020-08-03 09:50:00,97.93,98.57,97.93,98.55,120529.0,91.8934,92.4939,91.8934,92.4752,120529.0
2020-08-03 10:00:00,98.56,98.89,98.53,98.84,124221.0,92.4846,92.7942,92.4564,92.7473,124221.0
2020-08-03 10:10:00,98.85,99.08,98.77,99.04,111218.0,92.7567,92.9725,92.6816,92.935,111218.0
2020-08-03 10:20:00,99.04,99.11,98.89,98.9,113222.0,92.935,93.0007,92.7942,92.8036,113222.0
2020-08-03 10:30:00,98.91,99.25,98.83,99.2,68034.0,92.813,93.132,92.7379,93.0851,68034.0
2020-08-03 10:40:00,99.18,99.29,98.74,98.74,81945.0,93.0663,93.1696,92.6535,92.6535,81945.0
2020-08-03 10:50:00,98.74,98.83,98.39,98.44,117164.0,92.6535,92.7379,92.325,92.372,117164.0
2020-08-03 11:00:00,98.44,98.85,98.44,98.81,153515.0,92.372,92.7567,92.372,92.7192,153515.0
2020-08-03 11:10:00,98.8,99.04,98.74,99.02,212906.0,92.7098,92.935,92.6535,92.9162,212906.0
2020-08-03 11:20:00,99.01,99.08,98.95,99.0,106712.0,92.9068,92.9725,92.8505,92.8974,106712.0
2020-08-03 11:30:00,98.99,99.05,98.81,98.9,106863.0,92.8881,92.9444,92.7192,92.8036,106863.0
2020-08-03 11:40:00,98.92,98.95,98.53,98.55,48803.0,92.8224,92.8505,92.4564,92.4752,48803.0
2020-08-03 11:50:00,98.55,98.55,98.1,98.16,48619.0,92.4752,92.4752,92.0529,92.1092,48619.0
2020-08-03 12:00:00,98.17,98.19,97.9,98.09,59875.0,92.1186,92.1374,91.8652,92.0435,59875.0
2020-08-03 12:10:00,98.09,98.33,98.08,98.23,86614.0,92.0435,92.2687,92.0342,92.1749,86614.0
2020-08-03 12:20:00,98.23,98.37,98.22,98.32,64817.0,92.1749,92.3063,92.1655,92.2594,64817.0
2020-08-03 12:30:00,98.31,98.48,98.31,98.48,51854.0,92.25,92.4095,92.25,92.4095,51854.0
2020-08-03 12:40:00,98.47,98.67,98.45,98.66,50734.0,92.4001,92.5878,92.3813,92.5784,50734.0
2020-08-03 12:50:00,98.66,98.67,98.41,98.44,37739.0,92.5784,92.5878,92.3438,92.372,37739.0
2020-08-03 13:00:00,98.44,98.46,98.25,98.36,31577.0,92.372,92.3907,92.1937,92.2969,31577.0
2020-08-03 13:10:00,98.37,98.38,98.27,98.3,45264.0,92.3063,92.3157,92.2124,92.2406,45264.0
2020-08-03 13:20:00,98.31,98.35,98.23,98.25,51058.0,92.25,92.2875,92.1749,92.1937,51058.0
2020-08-03 13:30:00,98.26,98.35,98.22,98.35,56867.0,92.2031,92.2875,92.1655,92.2875,56867.0
2020-08-03 13:40:00,98.35,98.35,98.16,98.2,77857.0,92.2875,92.2875,92.1092,92.1468,77857.0
2020-08-03 13:50:00,98.2,98.33,98.2,98.29,26330.0,92.1468,92.2687,92.1468,92.2312,26330.0
2020-08-03 14:00:00,98.29,98.33,98.19,98.23,30088.0,92.2312,92.2687,92.1374,92.1749,30088.0
2020-08-03 14:10:00,98.23,98.29,98.19,98.27,117782.0,92.1749,92.2312,92.1374,92.2124,117782.0
2020-08-03 14:20:00,98.27,98.48,98.26,98.44,138867.0,92.2124,92.4095,92.2031,92.372,138867.0
2020-08-03 14:30:00,98.44,98.44,98.26,98.33,30248.0,92.372,92.372,92.2031,92.2687,30248.0
2020-08-03 14:40:00,98.33,98.35,98.25,98.29,41951.0,92.2687,92.2875,92.1937,92.2312,41951.0
2020-08-03 14:50:00,98.28,98.44,98.25,98.42,59313.0,92.2218,92.372,92.1937,92.3532,59313.0
2020-08-03 15:00:00,98.42,98.58,98.37,98.56,142245.0,92.3532,92.5033,92.3063,92.4846,142245.0
2020-08-03 15:10:00,98.56,98.63,98.47,98.51,81648.0,92.4846,92.5503,92.4001,92.4376,81648.0
2020-08-03 15:20:00,98.51,98.52,98.45,98.47,82686.0,92.4376,92.447,92.3813,92.4001,82686.0
2020-08-03 15:30:00,98.48,98.53,98.38,98.52,229911.0,92.4095,92.4564,92.3157,92.447,229911.0
2020-08-03 15:40:00,98.51,98.57,98.45,98.48,129802.0,92.4376,92.4939,92.3813,92.4095,129802.0
2020-08-03 15:50:00,98.46,98.51,98.27,98.34,464613.0,92.3907,92.4376,92.2124,92.2781,464613.0
2020-08-04 09:30:00,97.79,97.95,97.08,97.13,522628.0,91.762,91.9122,91.0958,91.1427,522628.0
2020-08-04 09:40:00,97.12,97.26,96.85,96.97,422204.0,91.1333,91.2647,90.88,90.9926,422204.0
2020-08-04 09:50:00,96.97,97.11,96.9,97.01,213898.0,90.9926,91.1239,90.9269,91.0301,213898.0
2020-08-04 10:00:00,97.01,97.22,96.64,97.1,306524.0,91.0301,91.2272,90.6829,91.1146,306524.0
2020-08-04 10:10:00,97.11,97.11,96.77,96.84,105978.0,91.1239,91.1239,90.8049,90.8706,105978.0
2020-08-04 10:20:00,96.83,96.94,96.67,96.72,237851.0,90.8612,90.9644,90.7111,90.758,237851.0
2020-08-04 10:30:00,96.73,96.74,96.55,96.74,116562.0,90.7674,90.7768,90.5985,90.7768,116562.0
2020-08-04 10:40:00,96.74,97.0,96.74,96.93,82275.0,90.7768,91.0207,90.7768,90.955,82275.0
2020-08-04 10:50:00,96.93,97.09,96.91,96.95,191940.0,90.955,91.1052,90.9363,90.9738,191940.0
2020-08-04 11:00:00,96.96,97.07,96.96,97.06,117187.0,90.9832,91.0864,90.9832,91.077,117187.0
2020-08-04 11:10:00,97.05,97.37,97.05,97.25,81822.0,91.0676,91.3679,91.0676,91.2553,81822.0
2020-08-04 11:20:00,97.23,97.31,97.03,97.3,318567.0,91.2365,91.3116,91.0489,91.3022,318567.0
2020-08-04 11:30:00,97.3,97.3,97.16,97.16,60476.0,91.3022,91.3022,91.1709,91.1709,60476.0
2020-08-04 11:40:00,97.15,97.25,97.13,97.14,37904.0,91.1615,91.2553,91.1427,91.1521,37904.0
2020-08-04 11:50:00,97.13,97.23,97.04,97.05,683081.0,91.1427,91.2365,91.0583,91.0676,683081.0
2020-08-04 12:00:00,97.06,97.09,96.86,96.87,32691.0,91.077,91.1052,90.8894,90.8987,32691.0
2020-08-04 12:10:00,96.87,97.02,96.83,96.89,134461.0,90.8987,91.0395,90.8612,90.9175,134461.0
2020-08-04 12:20:00,96.91,96.95,96.87,96.93,38477.0,90.9363,90.9738,90.8987,90.955,38477.0
2020-08-04 12:30:00,96.92,97.1,96.91,97.0,122441.0,90.9457,91.1146,90.9363,91.0207,122441.0
2020-08-04 12:40:00,97.0,97.0,96.85,96.87,28485.0,91.0207,91.0207,90.88,90.8987,28485.0
2020-08-04 12:50:00,96.86,97.0,96.77,97.0,201215.0,90.8894,91.0207,90.8049,91.0207,201215.0
2020-08-04 13:00:00,96.99,97.07,96.94,97.02,59847.0,91.0113,91.0864,90.9644,91.0395,59847.0
2020-08-04 13:10:00,97.03,97.25,97.02,97.21,54032.0,91.0489,91.2553,91.0395,91.2178,54032.0
2020-08-04 13:20:00,97.2,97.27,97.04,97.07,50128.0,91.2084,91.2741,91.0583,91.0864,50128.0
2020-08-04 13:30:00,97.07,97.12,96.99,97.11,48768.0,91.0864,91.1333,91.0113,91.1239,48768.0
2020-08-04 13:40:00,97.11,97.11,96.97,97.0,62043.0,91.1239,91.1239,90.9926,91.0207,62043.0
2020-08-04 13:50:00,97.0,97.12,97.0,97.06,32946.0,91.0207,91.1333,91.0207,91.077,32946.0
2020-08-04 14:00:00,97.08,97.1,97.02,97.02,28056.0,91.0958,91.1146,91.0395,91.0395,28056.0
2020-08-04 14:10:00,97.02,97.13,96.99,97.06,44663.0,91.0395,91.1427,91.0113,91.077,44663.0
2020-08-04 14:20:00,97.05,97.13,96.96,97.01,60357.0,91.0676,91.1427,90.9832,91.0301,60357.0
2020-08-04 14:30:00,97.0,97.08,96.92,97.01,180589.0,91.0207,91.0958,90.9457,91.0301,180589.0
2020-08-04 14:40:00,97.0,97.17,96.99,97.09,66099.0,91.0207,91.1802,91.0113,91.1052,66099.0
2020-08-04 14:50:00,97.09,97.22,97.07,97.18,62593.0,91.1052,91.2272,91.0864,91.1896,62593.0
2020-08-04 15:00:00,97.17,97.22,97.08,97.13,75853.0,91.1802,91.2272,91.0958,91.1427,75853.0
2020-08-04 15:10:00,97.13,97.2,97.09,97.19,56107.0,91.1427,91.2084,91.1052,91.199,56107.0
2020-08-04 15:20:00,97.2,97.24,97.11,97.15,59505.0,91.2084,91.2459,91.1239,91.1615,59505.0
2020-08-04 15:30:00,97.15,97.19,97.08,97.15,79034.0,91.1615,91.199,91.0958,91.1615,79034.0
2020-08-04 15:40:00,97.16,97.25,97.13,97.25,117861.0,91.1709,91.2553,91.1427,91.2553,117861.0
2020-08-04 15:50:00,97.24,97.45,97.18,97.32,297933.0,91.2459,91.443,91.1896,91.321,297933.0
2020-08-05 09:30:00,97.12,98.56,97.08,98.46,221252.0,91.1333,92.4846,91.0958,92.3907,221252.0
2020-08-05 09:40:00,98.45,98.74,98.39,98.58,56080.0,92.3813,92.6535,92.325,92.5033,56080.0
2020-08-05 09:50:00,98.6,98.76,98.52,98.65,51445.0,92.5221,92.6722,92.447,92.569,51445.0
2020-08-05 10:00:00,98.66,99.08,98.66,99.02,106700.0,92.5784,92.9725,92.5784,92.9162,106700.0
2020-08-05 10:10:00,99.03,99.48,99.03,99.47,104356.0,92.9256,93.3479,92.9256,93.3385,104356.0
2020-08-05 10:20:00,99.45,99.91,99.36,99.87,218420.0,93.3197,93.7513,93.2353,93.7138,218420.0
2020-08-05 10:30:00,99.86,99.97,99.72,99.96,116934.0,93.7044,93.8077,93.5731,93.7983,116934.0
2020-08-05 10:40:00,99.95,100.29,99.69,100.28,560516.0,93.7889,94.1079,93.5449,94.0985,560516.0
2020-08-05 10:50:00,100.29,100.64,100.22,100.59,258952.0,94.1079,94.4364,94.0422,94.3894,258952.0
2020-08-05 11:00:00,100.6,101.06,100.58,100.87,277607.0,94.3988,94.8305,94.38,94.6522,277607.0
2020-08-05 11:10:00,100.86,101.04,100.86,101.03,200153.0,94.6428,94.8117,94.6428,94.8023,200153.0
2020-08-05 11:20:00,101.03,101.14,100.91,101.03,129341.0,94.8023,94.9055,94.6897,94.8023,129341.0
2020-08-05 11:30:00,101.02,101.25,100.97,101.19,117053.0,94.7929,95.0087,94.746,94.9524,117053.0
2020-08-05 11:40:00,101.18,101.18,100.73,100.83,118020.0,94.9431,94.9431,94.5208,94.6146,118020.0
2020-08-05 11:50:00,100.83,100.9,100.66,100.72,76781.0,94.6146,94.6803,94.4551,94.5114,76781.0
2020-08-05 12:00:00,100.72,100.9,100.72,100.82,56032.0,94.5114,94.6803,94.5114,94.6053,56032.0
2020-08-05 12:10:00,100.8,100.82,100.42,100.48,227699.0,94.5865,94.6053,94.2299,94.2862,227699.0
2020-08-05 12:20:00,100.48,100.57,100.31,100.42,72723.0,94.2862,94.3707,94.1267,94.2299,72723.0
2020-08-05 12:30:00,100.41,100.55,100.32,100.5,63621.0,94.2205,94.3519,94.1361,94.305,63621.0
2020-08-05 12:40:00,100.51,100.72,100.51,100.65,82152.0,94.3144,94.5114,94.3144,94.4457,82152.0
2020-08-05 12:50:00,100.66,100.72,100.61,100.65,77192.0,94.4551,94.5114,94.4082,94.4457,77192.0
2020-08-05 13:00:00,100.67,100.71,100.6,100.7,65832.0,94.4645,94.502,94.3988,94.4927,65832.0
2020-08-05 13:10:00,100.7,100.73,100.59,100.67,89381.0,94.4927,94.5208,94.3894,94.4645,89381.0
2020-08-05 13:20:00,100.67,100.72,100.65,100.7,61059.0,94.4645,94.5114,94.4457,94.4927,61059.0
2020-08-05 13:30:00,100.7,100.8,100.65,100.7,69721.0,94.4927,94.5865,94.4457,94.4927,69721.0
2020-08-05 13:40:00,100.69,100.72,100.65,100.67,70419.0,94.4833,94.5114,94.4457,94.4645,70419.0
2020-08-05 13:50:00,100.67,100.74,100.66,100.7,67282.0,94.4645,94.5302,94.4551,94.4927,67282.0
2020-08-05 14:00:00,100.71,100.79,100.49,100.51,171226.0,94.502,94.5771,94.2956,94.3144,171226.0
2020-08-05 14:10:00,100.5,100.7,100.49,100.69,99991.0,94.305,94.4927,94.2956,94.4833,99991.0
2020-08-05 14:20:00,100.7,100.71,100.58,100.67,80338.0,94.4927,94.502,94.38,94.4645,80338.0
2020-08-05 14:30:00,100.67,100.76,100.61,100.7,85223.0,94.4645,94.549,94.4082,94.4927,85223.0
2020-08-05 14:40:00,100.7,100.72,100.6,100.62,51225.0,94.4927,94.5114,94.3988,94.4176,51225.0
2020-08-05 14:50:00,100.62,100.7,100.6,100.65,74427.0,94.4176,94.4927,94.3988,94.4457,74427.0
2020-08-05 15:00:00,100.64,100.9,100.61,100.67,141060.0,94.4364,94.6803,94.4082,94.4645,141060.0
2020-08-05 15:10:00,100.66,100.77,100.66,100.74,83234.0,94.4551,94.5583,94.4551,94.5302,83234.0
2020-08-05 15:20:00,100.73,100.8,100.59,100.67,73851.0,94.5208,94.5865,94.3894,94.4645,73851.0
2020-08-05 15:30:00,100.68,100.81,100.56,100.81,188605.0,94.4739,94.5959,94.3613,94.5959,188605.0
2020-08-05 15:40:00,100.81,100.95,100.74,100.76,318925.0,94.5959,94.7272,94.5302,94.549,318925.0
2020-08-05 15:50:00,100.75,101.1,100.7,100.95,492565.0,94.5396,94.868,94.4927,94.7272,492565.0
2020-08-06 09:30:00,100.64,101.18,100.33,100.39,276160.0,94.4364,94.9431,94.1455,94.2018,276160.0
2020-08-06 09:40:00,100.39,100.74,100.38,100.72,154910.0,94.2018,94.5302,94.1924,94.5114,154910.0
2020-08-06 09:50:00,100.72,100.86,100.6,100.86,81017.0,94.5114,94.6428,94.3988,94.6428,81017.0
2020-08-06 10:00:00,100.84,100.91,100.57,100.82,101642.0,94.624,94.6897,94.3707,94.6053,101642.0
2020-08-06 10:10:00,100.8,100.87,100.6,100.66,106088.0,94.5865,94.6522,94.3988,94.4551,106088.0
2020-08-06 10:20:00,100.64,100.86,100.61,100.7,69650.0,94.4364,94.6428,94.4082,94.4927,69650.0
2020-08-06 10:30:00,100.7,100.9,100.67,100.73,70226.0,94.4927,94.6803,94.4645,94.5208,70226.0
2020-08-06 10:40:00,100.73,100.8,100.19,100.19,114261.0,94.5208,94.5865,94.0141,94.0141,114261.0
2020-08-06 10:50:00,100.18,100.43,100.03,100.38,52683.0,94.0047,94.2393,93.864,94.1924,52683.0
2020-08-06 11:00:00,100.37,100.53,100.3,100.47,58358.0,94.183,94.3331,94.1173,94.2768,58358.0
2020-08-06 11:10:00,100.48,100.49,100.33,100.37,46149.0,94.2862,94.2956,94.1455,94.183,46149.0
2020-08-06 11:20:00,100.37,100.47,100.33,100.38,48193.0,94.183,94.2768,94.1455,94.1924,48193.0
2020-08-06 11:30:00,100.36,100.42,100.18,100.35,74005.0,94.1736,94.2299,94.0047,94.1642,74005.0
2020-08-06 11:40:00,100.34,100.38,100.29,100.34,153053.0,94.1548,94.1924,94.1079,94.1548,153053.0
2020-08-06 11:50:00,100.34,100.43,100.32,100.38,53059.0,94.1548,94.2393,94.1361,94.1924,53059.0
2020-08-06 12:00:00,100.38,100.42,100.31,100.33,57335.0,94.1924,94.2299,94.1267,94.1455,57335.0
2020-08-06 12:10:00,100.34,100.59,100.31,100.38,33897.0,94.1548,94.3894,94.1267,94.1924,33897.0
2020-08-06 12:20:00,100.39,100.43,100.27,100.32,56773.0,94.2018,94.2393,94.0892,94.1361,56773.0
2020-08-06 12:30:00,100.32,100.4,100.32,100.4,53149.0,94.1361,94.2111,94.1361,94.2111,53149.0
2020-08-06 12:40:00,100.39,100.51,100.36,100.51,46943.0,94.2018,94.3144,94.1736,94.3144,46943.0
2020-08-06 12:50:00,100.52,100.61,100.51,100.58,43404.0,94.3237,94.4082,94.3144,94.38,43404.0
2020-08-06 13:00:00,100.59,100.7,100.58,100.65,27702.0,94.3894,94.4927,94.38,94.4457,27702.0
2020-08-06 13:10:00,100.65,100.68,100.59,100.59,17107.0,94.4457,94.4739,94.3894,94.3894,17107.0
2020-08-06 13:20:00,100.58,100.58,100.48,100.51,14196.0,94.38,94.38,94.2862,94.3144,14196.0
2020-08-06 13:30:00,100.51,100.54,100.46,100.51,19432.0,94.3144,94.3425,94.2674,94.3144,19432.0
2020-08-06 13:40:00,100.5,100.55,100.43,100.51,57415.0,94.305,94.3519,94.2393,94.3144,57415.0
2020-08-06 13:50:00,100.5,100.53,100.31,100.35,33407.0,94.305,94.3331,94.1267,94.1642,33407.0
2020-08-06 14:00:00,100.35,100.48,100.31,100.38,49107.0,94.1642,94.2862,94.1267,94.1924,49107.0
2020-08-06 14:10:00,100.36,100.45,100.33,100.35,37508.0,94.1736,94.2581,94.1455,94.1642,37508.0
2020-08-06 14:20:00,100.35,100.41,100.32,100.4,45483.0,94.1642,94.2205,94.1361,94.2111,45483.0
2020-08-06 14:30:00,100.4,100.56,100.39,100.47,55540.0,94.2111,94.3613,94.2018,94.2768,55540.0
2020-08-06 14:40:00,100.47,100.47,100.34,100.36,32301.0,94.2768,94.2768,94.1548,94.1736,32301.0
2020-08-06 14:50:00,100.36,100.41,100.3,100.32,86316.0,94.1736,94.2205,94.1173,94.1361,86316.0
2020-08-06 15:00:00,100.32,100.53,100.28,100.48,50339.0,94.1361,94.3331,94.0985,94.2862,50339.0
2020-08-06 15:10:00,100.48,100.55,100.38,100.48,42926.0,94.2862,94.3519,94.1924,94.2862,42926.0
2020-08-06 15:20:00,100.48,100.53,100.29,100.37,92754.0,94.2862,94.3331,94.1079,94.183,92754.0
2020-08-06 15:30:00,100.37,100.46,100.32,100.34,65061.0,94.183,94.2674,94.1361,94.1548,65061.0
2020-08-06 15:40:00,100.34,100.42,100.3,100.39,106573.0,94.1548,94.2299,94.1173,94.2018,106573.0
2020-08-06 15:50:00,100.38,100.53,100.34,100.45,263686.0,94.1924,94.3331,94.1548,94.2581,263686.0
2020-08-07 09:30:00,101.0,101.0,100.16,100.43,255304.0,94.7742,94.7742,93.9859,94.2393,255304.0
2020-08-07 09:40:00,100.4,100.69,100.4,100.68,94715.0,94.2111,94.4833,94.2111,94.4739,94715.0
2020-08-07 09:50:00,100.66,100.68,100.1,100.11,75276.0,94.4551,94.4739,93.9296,93.939,75276.0
2020-08-07 10:00:00,100.12,100.32,100.08,100.21,101682.0,93.9484,94.1361,93.9109,94.0329,101682.0
2020-08-07 10:10:00,100.22,100.29,100.12,100.13,83019.0,94.0422,94.1079,93.9484,93.9578,83019.0
2020-08-07 10:20:00,100.14,100.44,100.09,100.34,60071.0,93.9672,94.2487,93.9203,94.1548,60071.0
2020-08-07 10:30:00,100.33,100.52,100.2,100.32,186205.0,94.1455,94.3237,94.0235,94.1361,186205.0
2020-08-07 10:40:00,100.32,100.39,100.12,100.19,176528.0,94.1361,94.2018,93.9484,94.0141,176528.0
2020-08-07 10:50:00,100.18,100.33,100.12,100.22,109379.0,94.0047,94.1455,93.9484,94.0422,109379.0
2020-08-07 11:00:00,100.19,100.44,100.18,100.33,48442.0,94.0141,94.2487,94.0047,94.1455,48442.0
2020-08-07 11:10:00,100.35,100.41,100.13,100.17,64291.0,94.1642,94.2205,93.9578,93.9953,64291.0
2020-08-07 11:20:00,100.17,100.17,99.89,100.05,180559.0,93.9953,93.9953,93.7326,93.8827,180559.0
2020-08-07 11:30:00,100.06,100.21,100.05,100.13,121753.0,93.8921,94.0329,93.8827,93.9578,121753.0
2020-08-07 11:40:00,100.13,100.22,100.09,100.15,35500.0,93.9578,94.0422,93.9203,93.9766,35500.0
2020-08-07 11:50:00,100.15,100.21,100.04,100.13,67718.0,93.9766,94.0329,93.8733,93.9578,67718.0
2020-08-07 12:00:00,100.15,100.3,100.09,100.18,32180.0,93.9766,94.1173,93.9203,94.0047,32180.0
2020-08-07 12:10:00,100.2,100.35,100.07,100.12,96139.0,94.0235,94.1642,93.9015,93.9484,96139.0
2020-08-07 12:20:00,100.12,100.3,100.08,100.22,99640.0,93.9484,94.1173,93.9109,94.0422,99640.0
2020-08-07 12:30:00,100.2,100.36,100.2,100.33,40065.0,94.0235,94.1736,94.0235,94.1455,40065.0
2020-08-07 12:40:00,100.34,100.44,100.3,100.34,47715.0,94.1548,94.2487,94.1173,94.1548,47715.0
2020-08-07 12:50:00,100.33,100.44,100.25,100.28,67747.0,94.1455,94.2487,94.0704,94.0985,67747.0
2020-08-07 13:00:00,100.26,100.31,99.97,100.02,228420.0,94.0798,94.1267,93.8077,93.8546,228420.0
2020-08-07 13:10:00,100.02,100.11,99.91,100.1,91356.0,93.8546,93.939,93.7513,93.9296,91356.0
2020-08-07 13:20:00,100.1,100.24,100.02,100.19,105730.0,93.9296,94.061,93.8546,94.0141,105730.0
2020-08-07 13:30:00,100.18,100.32,100.16,100.3,39194.0,94.0047,94.1361,93.9859,94.1173,39194.0
2020-08-07 13:40:00,100.29,100.32,100.15,100.17,56707.0,94.1079,94.1361,93.9766,93.9953,56707.0
2020-08-07 13:50:00,100.18,100.29,100.13,100.24,68069.0,94.0047,94.1079,93.9578,94.061,68069.0
2020-08-07 14:00:00,100.24,100.52,100.22,100.43,126084.0,94.061,94.3237,94.0422,94.2393,126084.0
2020-08-07 14:10:00,100.45,100.62,100.44,100.53,70486.0,94.2581,94.4176,94.2487,94.3331,70486.0
2020-08-07 14:20:00,100.54,100.65,100.47,100.63,45670.0,94.3425,94.4457,94.2768,94.427,45670.0
2020-08-07 14:30:00,100.61,100.85,100.56,100.71,53587.0,94.4082,94.6334,94.3613,94.502,53587.0
2020-08-07 14:40:00,100.72,100.74,100.58,100.67,31900.0,94.5114,94.5302,94.38,94.4645,31900.0
2020-08-07 14:50:00,100.67,101.06,100.62,101.0,144597.0,94.4645,94.8305,94.4176,94.7742,144597.0
2020-08-07 15:00:00,100.98,101.26,100.98,101.23,85876.0,94.7554,95.0181,94.7554,94.99,85876.0
2020-08-07 15:10:00,101.23,101.23,100.92,101.1,69956.0,94.99,94.99,94.6991,94.868,69956.0
2020-08-07 15:20:00,101.11,101.17,100.99,101.0,37497.0,94.8774,94.9337,94.7648,94.7742,37497.0
2020-08-07 15:30:00,101.0,101.27,100.95,101.26,95156.0,94.7742,95.0275,94.7272,95.0181,95156.0
2020-08-07 15:40:00,101.25,101.69,101.24,101.68,164160.0,95.0087,95.4216,94.9994,95.4122,164160.0
2020-08-07 15:50:00,101.69,101.91,101.62,101.86,827562.0,95.4216,95.6281,95.3559,95.5811,827562.0
2020-08-10 09:30:00,102.47,105.71,102.37,105.69,1256983.0,96.1535,99.1938,96.0597,99.1751,1256983.0
2020-08-10 09:40:00,105.67,106.27,105.35,106.19,766399.0,99.1563,99.7193,98.856,99.6442,766399.0
2020-08-10 09:50:00,106.14,106.25,105.16,105.16,713085.0,99.5973,99.7005,98.6777,98.6777,713085.0
2020-08-10 10:00:00,105.18,105.57,104.91,105.08,408278.0,98.6965,99.0625,98.4431,98.6027,408278.0
2020-08-10 10:10:00,105.09,105.14,104.75,105.1,332492.0,98.612,98.659,98.293,98.6214,332492.0
2020-08-10 10:20:00,105.1,105.36,104.95,105.11,181467.0,98.6214,98.8654,98.4807,98.6308,181467.0
2020-08-10 10:30:00,105.09,105.37,104.96,105.23,103080.0,98.612,98.8748,98.4901,98.7434,103080.0
2020-08-10 10:40:00,105.24,105.25,104.96,105.03,109732.0,98.7528,98.7622,98.4901,98.5557,109732.0
2020-08-10 10:50:00,105.0,105.14,104.86,104.98,222990.0,98.5276,98.659,98.3962,98.5088,222990.0
2020-08-10 11:00:00,104.97,105.49,104.97,105.46,109624.0,98.4994,98.9874,98.4994,98.9592,109624.0
2020-08-10 11:10:00,105.47,105.92,105.46,105.74,196423.0,98.9686,99.3909,98.9592,99.222,196423.0
2020-08-10 11:20:00,105.75,105.86,105.53,105.56,124104.0,99.2314,99.3346,99.0249,99.0531,124104.0
2020-08-10 11:30:00,105.51,106.3,105.26,106.14,343617.0,99.0062,99.7475,98.7716,99.5973,343617.0
2020-08-10 11:40:00,106.13,106.21,105.92,106.05,167707.0,99.5879,99.663,99.3909,99.5129,167707.0
2020-08-10 11:50:00,106.07,106.23,105.86,105.91,142594.0,99.5316,99.6818,99.3346,99.3815,142594.0
2020-08-10 12:00:00,105.91,106.21,105.91,106.16,96903.0,99.3815,99.663,99.3815,99.6161,96903.0
2020-08-10 12:10:00,106.15,106.34,106.05,106.33,75070.0,99.6067,99.785,99.5129,99.7756,75070.0
2020-08-10 12:20:00,106.34,106.62,106.33,106.45,181375.0,99.785,100.0477,99.7756,99.8882,181375.0
2020-08-10 12:30:00,106.46,106.83,106.32,106.71,130416.0,99.8976,100.2448,99.7662,100.1322,130416.0
2020-08-10 12:40:00,106.7,106.78,106.42,106.44,82388.0,100.1228,100.1979,99.8601,99.8788,82388.0
2020-08-10 12:50:00,106.46,106.55,106.17,106.23,242153.0,99.8976,99.982,99.6255,99.6818,242153.0
2020-08-10 13:00:00,106.26,106.48,106.16,106.33,117794.0,99.7099,99.9164,99.6161,99.7756,117794.0
2020-08-10 13:10:00,106.34,106.41,106.07,106.24,103361.0,99.785,99.8507,99.5316,99.6912,103361.0
2020-08-10 13:20:00,106.22,106.43,106.17,106.3,84157.0,99.6724,99.8694,99.6255,99.7475,84157.0
2020-08-10 13:30:00,106.31,106.69,106.25,106.68,114391.0,99.7568,100.1134,99.7005,100.104,114391.0
2020-08-10 13:40:00,106.67,106.75,106.54,106.56,96462.0,100.0946,100.1697,99.9727,99.9914,96462.0
2020-08-10 13:50:00,106.56,106.75,106.41,106.54,108580.0,99.9914,100.1697,99.8507,99.9727,108580.0
2020-08-10 14:00:00,106.54,106.7,106.48,106.48,87060.0,99.9727,100.1228,99.9164,99.9164,87060.0
2020-08-10 14:10:00,106.48,106.5,106.36,106.46,90070.0,99.9164,99.9351,99.8038,99.8976,90070.0
2020-08-10 14:20:00,106.45,106.5,106.31,106.46,64743.0,99.8882,99.9351,99.7568,99.8976,64743.0
2020-08-10 14:30:00,106.46,106.48,106.2,106.31,91946.0,99.8976,99.9164,99.6536,99.7568,91946.0
2020-08-10 14:40:00,106.32,106.33,105.9,106.03,196883.0,99.7662,99.7756,99.3721,99.4941,196883.0
2020-08-10 14:50:00,106.03,106.06,105.94,106.0,112678.0,99.4941,99.5223,99.4096,99.4659,112678.0
2020-08-10 15:00:00,106.0,106.01,105.64,105.8,141361.0,99.4659,99.4753,99.1281,99.2783,141361.0
2020-08-10 15:10:00,105.79,105.81,105.66,105.67,102030.0,99.2689,99.2877,99.1469,99.1563,102030.0
2020-08-10 15:20:00,105.67,105.86,105.65,105.7,126788.0,99.1563,99.3346,99.1375,99.1844,126788.0
2020-08-10 15:30:00,105.68,105.73,105.15,105.42,256197.0,99.1657,99.2126,98.6683,98.9217,256197.0
2020-08-10 15:40:00,105.44,105.56,105.35,105.48,214410.0,98.9405,99.0531,98.856,98.978,214410.0
2020-08-10 15:50:00,105.47,105.59,105.39,105.43,554848.0,98.9686,99.0812,98.8936,98.9311,554848.0
2020-08-11 09:30:00,106.84,107.3,106.46,107.27,428021.0,100.2542,100.6858,99.8976,100.6577,428021.0
2020-08-11 09:40:00,107.26,107.33,106.32,106.73,158271.0,100.6483,100.714,99.7662,100.151,158271.0
2020-08-11 09:50:00,106.73,106.83,106.01,106.01,120631.0,100.151,100.2448,99.4753,99.4753,120631.0
2020-08-11 10:00:00,106.02,106.07,105.07,105.15,185447.0,99.4847,99.5316,98.5933,98.6683,185447.0
2020-08-11 10:10:00,105.16,105.61,105.0,105.54,143672.0,98.6777,99.1,98.5276,99.0343,143672.0
2020-08-11 10:20:00,105.53,105.54,105.14,105.53,72125.0,99.0249,99.0343,98.659,99.0249,72125.0
2020-08-11 10:30:00,105.53,105.72,105.36,105.66,86652.0,99.0249,99.2032,98.8654,99.1469,86652.0
2020-08-11 10:40:00,105.63,105.66,105.31,105.31,47616.0,99.1188,99.1469,98.8185,98.8185,47616.0
2020-08-11 10:50:00,105.35,105.58,105.21,105.24,70961.0,98.856,99.0718,98.7246,98.7528,70961.0
2020-08-11 11:00:00,105.23,105.51,105.19,105.29,57706.0,98.7434,99.0062,98.7059,98.7997,57706.0
2020-08-11 11:10:00,105.31,105.34,105.09,105.18,74958.0,98.8185,98.8466,98.612,98.6965,74958.0
2020-08-11 11:20:00,105.18,105.32,105.1,105.2,50348.0,98.6965,98.8279,98.6214,98.7153,50348.0
2020-08-11 11:30:00,105.2,105.61,105.14,105.47,58163.0,98.7153,99.1,98.659,98.9686,58163.0
2020-08-11 11:40:00,105.46,105.58,105.4,105.43,46897.0,98.9592,99.0718,98.9029,98.9311,46897.0
2020-08-11 11:50:00,105.42,105.66,105.42,105.66,56864.0,98.9217,99.1469,98.9217,99.1469,56864.0
2020-08-11 12:00:00,105.67,105.91,105.63,105.9,47697.0,99.1563,99.3815,99.1188,99.3721,47697.0
2020-08-11 12:10:00,105.93,106.1,105.92,105.94,79669.0,99.4003,99.5598,99.3909,99.4096,79669.0
2020-08-11 12:20:00,105.93,105.96,105.83,105.91,76536.0,99.4003,99.4284,99.3064,99.3815,76536.0
2020-08-11 12:30:00,105.91,105.95,105.79,105.91,47755.0,99.3815,99.419,99.2689,99.3815,47755.0
2020-08-11 12:40:00,105.9,105.92,105.66,105.67,37774.0,99.3721,99.3909,99.1469,99.1563,37774.0
2020-08-11 12:50:00,105.67,105.74,105.56,105.7,52974.0,99.1563,99.222,99.0531,99.1844,52974.0
2020-08-11 13:00:00,105.7,105.87,105.67,105.8,41436.0,99.1844,99.344,99.1563,99.2783,41436.0
2020-08-11 13:10:00,105.81,105.94,105.79,105.94,37490.0,99.2877,99.4096,99.2689,99.4096,37490.0
2020-08-11 13:20:00,105.93,106.24,105.86,106.08,70392.0,99.4003,99.6912,99.3346,99.541,70392.0
2020-08-11 13:30:00,106.08,106.1,105.99,106.05,35037.0,99.541,99.5598,99.4566,99.5129,35037.0
2020-08-11 13:40:00,106.04,106.18,106.01,106.05,39144.0,99.5035,99.6349,99.4753,99.5129,39144.0
2020-08-11 13:50:00,106.03,106.24,105.99,106.17,45712.0,99.4941,99.6912,99.4566,99.6255,45712.0
2020-08-11 14:00:00,106.18,106.38,106.17,106.34,58268.0,99.6349,99.8225,99.6255,99.785,58268.0
2020-08-11 14:10:00,106.34,106.37,106.14,106.25,49642.0,99.785,99.8131,99.5973,99.7005,49642.0
2020-08-11 14:20:00,106.26,106.32,106.04,106.07,62786.0,99.7099,99.7662,99.5035,99.5316,62786.0
2020-08-11 14:30:00,106.08,106.23,105.99,106.06,64142.0,99.541,99.6818,99.4566,99.5223,64142.0
2020-08-11 14:40:00,106.07,106.21,105.92,105.92,64761.0,99.5316,99.663,99.3909,99.3909,64761.0
2020-08-11 14:50:00,105.92,106.13,105.89,106.06,45253.0,99.3909,99.5879,99.3627,99.5223,45253.0
2020-08-11 15:00:00,106.05,106.08,105.9,105.92,80220.0,99.5129,99.541,99.3721,99.3909,80220.0
2020-08-11 15:10:00,105.91,106.15,105.06,105.2,122034.0,99.3815,99.6067,98.5839,98.7153,122034.0
2020-08-11 15:20:00,105.24,105.64,105.16,105.62,89799.0,98.7528,99.1281,98.6777,99.1094,89799.0
2020-08-11 15:30:00,105.62,105.63,105.22,105.38,115392.0,99.1094,99.1188,98.734,98.8842,115392.0
2020-08-11 15:40:00,105.41,105.49,104.9,105.09,282676.0,98.9123,98.9874,98.4338,98.612,282676.0
2020-08-11 15:50:00,105.09,105.22,104.86,105.14,344592.0,98.612,98.734,98.3962,98.659,344592.0
2020-08-12 09:30:00,105.72,105.89,105.44,105.48,208163.0,99.2032,99.3627,98.9405,98.978,208163.0
2020-08-12 09:40:00,105.49,105.49,104.92,105.17,97319.0,98.9874,98.9874,98.4525,98.6871,97319.0
2020-08-12 09:50:00,105.18,105.18,104.6,104.63,98408.0,98.6965,98.6965,98.1522,98.1804,98408.0
2020-08-12 10:00:00,104.64,104.67,104.3,104.41,111755.0,98.1898,98.2179,97.8707,97.974,111755.0
2020-08-12 10:10:00,104.41,104.78,104.4,104.56,67070.0,97.974,98.3212,97.9646,98.1147,67070.0
2020-08-12 10:20:00,104.58,104.61,104.18,104.21,85862.0,98.1335,98.1616,97.7581,97.7863,85862.0
2020-08-12 10:30:00,104.22,104.24,103.85,104.0,154396.0,97.7957,97.8144,97.4485,97.5892,154396.0
2020-08-12 10:40:00,103.99,104.05,103.71,103.83,102946.0,97.5798,97.6362,97.3171,97.4297,102946.0
2020-08-12 10:50:00,103.83,104.04,103.79,104.0,113318.0,97.4297,97.6268,97.3922,97.5892,113318.0
2020-08-12 11:00:00,103.99,104.02,103.84,103.84,70702.0,97.5798,97.608,97.4391,97.4391,70702.0
2020-08-12 11:10:00,103.84,103.85,103.38,103.5,97383.0,97.4391,97.4485,97.0075,97.1201,97383.0
2020-08-12 11:20:00,103.49,103.76,103.45,103.75,69809.0,97.1107,97.364,97.0731,97.3546,69809.0
2020-08-12 11:30:00,103.75,103.94,103.74,103.84,64654.0,97.3546,97.5329,97.3453,97.4391,64654.0
2020-08-12 11:40:00,103.84,103.99,103.77,103.86,37202.0,97.4391,97.5798,97.3734,97.4579,37202.0
2020-08-12 11:50:00,103.85,104.1,103.84,104.05,264655.0,97.4485,97.6831,97.4391,97.6362,264655.0
2020-08-12 12:00:00,104.05,104.25,104.05,104.09,80603.0,97.6362,97.8238,97.6362,97.6737,80603.0
2020-08-12 12:10:00,104.08,104.23,104.05,104.23,50017.0,97.6643,97.8051,97.6362,97.8051,50017.0
2020-08-12 12:20:00,104.22,104.3,104.14,104.26,36617.0,97.7957,97.8707,97.7206,97.8332,36617.0
2020-08-12 12:30:00,104.28,104.37,104.26,104.35,38252.0,97.852,97.9364,97.8332,97.9177,38252.0
2020-08-12 12:40:00,104.35,104.42,104.3,104.33,46007.0,97.9177,97.9833,97.8707,97.8989,46007.0
2020-08-12 12:50:00,104.34,104.4,104.19,104.23,46258.0,97.9083,97.9646,97.7675,97.8051,46258.0
2020-08-12 13:00:00,104.25,104.27,103.98,104.0,91135.0,97.8238,97.8426,97.5705,97.5892,91135.0
2020-08-12 13:10:00,103.99,104.07,103.91,103.96,46483.0,97.5798,97.6549,97.5048,97.5517,46483.0
2020-08-12 13:20:00,103.97,104.07,103.94,104.0,49164.0,97.5611,97.6549,97.5329,97.5892,49164.0
2020-08-12 13:30:00,103.99,104.39,103.99,104.39,59447.0,97.5798,97.9552,97.5798,97.9552,59447.0
2020-08-12 13:40:00,104.39,104.67,104.38,104.67,110275.0,97.9552,98.2179,97.9458,98.2179,110275.0
2020-08-12 13:50:00,104.67,104.76,104.64,104.68,94071.0,98.2179,98.3024,98.1898,98.2273,94071.0
2020-08-12 14:00:00,104.68,104.68,104.37,104.38,49289.0,98.2273,98.2273,97.9364,97.9458,49289.0
2020-08-12 14:10:00,104.4,104.44,104.35,104.4,55745.0,97.9646,98.0021,97.9177,97.9646,55745.0
2020-08-12 14:20:00,104.39,104.43,104.29,104.4,35459.0,97.9552,97.9927,97.8614,97.9646,35459.0
2020-08-12 14:30:00,104.4,104.52,104.39,104.47,50443.0,97.9646,98.0772,97.9552,98.0303,50443.0
2020-08-12 14:40:00,104.47,104.78,104.47,104.74,66821.0,98.0303,98.3212,98.0303,98.2836,66821.0
2020-08-12 14:50:00,104.73,104.74,104.62,104.71,43776.0,98.2742,98.2836,98.171,98.2555,43776.0
2020-08-12 15:00:00,104.71,104.74,104.63,104.65,54805.0,98.2555,98.2836,98.1804,98.1992,54805.0
2020-08-12 15:10:00,104.65,104.89,104.64,104.89,74303.0,98.1992,98.4244,98.1898,98.4244,74303.0
2020-08-12 15:20:00,104.89,105.09,104.89,105.02,83387.0,98.4244,98.612,98.4244,98.5464,83387.0
2020-08-12 15:30:00,105.03,105.06,104.84,105.06,185287.0,98.5557,98.5839,98.3775,98.5839,185287.0
2020-08-12 15:40:00,105.06,105.21,105.04,105.14,88402.0,98.5839,98.7246,98.5651,98.659,88402.0
2020-08-12 15:50:00,105.13,105.36,105.07,105.22,319190.0,98.6496,98.8654,98.5933,98.734,319190.0
2020-08-13 09:30:00,105.3,106.45,105.2,106.44,323791.0,98.8091,99.8882,98.7153,99.8788,323791.0
2020-08-13 09:40:00,106.42,106.44,105.78,105.87,83355.0,99.8601,99.8788,99.2595,99.344,83355.0
2020-08-13 09:50:00,105.88,106.11,105.72,105.84,46950.0,99.3533,99.5692,99.2032,99.3158,46950.0
2020-08-13 10:00:00,105.84,106.09,105.81,105.92,56389.0,99.3158,99.5504,99.2877,99.3909,56389.0
2020-08-13 10:10:00,105.89,106.03,105.77,105.95,41350.0,99.3627,99.4941,99.2501,99.419,41350.0
2020-08-13 10:20:00,105.98,106.03,105.81,105.92,33922.0,99.4472,99.4941,99.2877,99.3909,33922.0
2020-08-13 10:30:00,105.89,106.08,105.82,105.83,34436.0,99.3627,99.541,99.297,99.3064,34436.0
2020-08-13 10:40:00,105.82,105.88,105.71,105.85,26736.0,99.297,99.3533,99.1938,99.3252,26736.0
2020-08-13 10:50:00,105.84,106.23,105.82,106.23,50522.0,99.3158,99.6818,99.297,99.6818,50522.0
2020-08-13 11:00:00,106.2,106.22,105.93,105.93,29310.0,99.6536,99.6724,99.4003,99.4003,29310.0
2020-08-13 11:10:00,105.93,106.0,105.75,105.95,58526.0,99.4003,99.4659,99.2314,99.419,58526.0
2020-08-13 11:20:00,105.94,106.0,105.81,106.0,24951.0,99.4096,99.4659,99.2877,99.4659,24951.0
2020-08-13 11:30:00,106.0,106.11,105.94,106.08,55105.0,99.4659,99.5692,99.4096,99.541,55105.0
2020-08-13 11:40:00,106.08,106.11,105.93,106.01,53453.0,99.541,99.5692,99.4003,99.4753,53453.0
2020-08-13 11:50:00,106.04,106.26,106.04,106.14,31813.0,99.5035,99.7099,99.5035,99.5973,31813.0
2020-08-13 12:00:00,106.17,106.22,106.06,106.12,54874.0,99.6255,99.6724,99.5223,99.5786,54874.0
2020-08-13 12:10:00,106.12,106.19,105.97,106.08,62661.0,99.5786,99.6442,99.4378,99.541,62661.0
2020-08-13 12:20:00,106.08,106.29,106.05,106.24,76955.0,99.541,99.7381,99.5129,99.6912,76955.0
2020-08-13 12:30:00,106.24,106.37,106.21,106.28,48652.0,99.6912,99.8131,99.663,99.7287,48652.0
2020-08-13 12:40:00,106.28,106.38,106.14,106.35,83918.0,99.7287,99.8225,99.5973,99.7944,83918.0
2020-08-13 12:50:00,106.34,106.48,106.32,106.48,22459.0,99.785,99.9164,99.7662,99.9164,22459.0
2020-08-13 13:00:00,106.5,106.78,106.48,106.75,104041.0,99.9351,100.1979,99.9164,100.1697,104041.0
2020-08-13 13:10:00,106.75,106.99,106.73,106.91,178288.0,100.1697,100.3949,100.151,100.3199,178288.0
2020-08-13 13:20:00,106.9,106.91,106.73,106.83,124065.0,100.3105,100.3199,100.151,100.2448,124065.0
2020-08-13 13:30:00,106.83,106.87,106.58,106.66,77341.0,100.2448,100.2823,100.0102,100.0853,77341.0
2020-08-13 13:40:00,106.66,106.84,106.65,106.83,40360.0,100.0853,100.2542,100.0759,100.2448,40360.0
2020-08-13 13:50:00,106.84,106.96,106.81,106.93,56707.0,100.2542,100.3668,100.226,100.3386,56707.0
2020-08-13 14:00:00,106.93,106.96,106.8,106.95,64194.0,100.3386,100.3668,100.2166,100.3574,64194.0
2020-08-13 14:10:00,106.95,106.99,106.79,106.79,87074.0,100.3574,100.3949,100.2073,100.2073,87074.0
2020-08-13 14:20:00,106.79,106.81,106.4,106.62,83128.0,100.2073,100.226,99.8413,100.0477,83128.0
2020-08-13 14:30:00,106.63,106.69,106.35,106.46,62250.0,100.0571,100.1134,99.7944,99.8976,62250.0
2020-08-13 14:40:00,106.46,106.68,106.46,106.58,67401.0,99.8976,100.104,99.8976,100.0102,67401.0
2020-08-13 14:50:00,106.59,106.59,106.27,106.39,96982.0,100.0196,100.0196,99.7193,99.8319,96982.0
2020-08-13 15:00:00,106.4,106.5,106.23,106.37,99961.0,99.8413,99.9351,99.6818,99.8131,99961.0
2020-08-13 15:10:00,106.36,106.46,106.23,106.42,70225.0,99.8038,99.8976,99.6818,99.8601,70225.0
2020-08-13 15:20:00,106.42,106.55,106.37,106.45,76389.0,99.8601,99.982,99.8131,99.8882,76389.0
2020-08-13 15:30:00,106.47,106.54,106.39,106.43,75281.0,99.907,99.9727,99.8319,99.8694,75281.0
2020-08-13 15:40:00,106.42,106.56,106.23,106.29,109174.0,99.8601,99.9914,99.6818,99.7381,109174.0
2020-08-13 15:50:00,106.28,106.62,106.21,106.51,369341.0,99.7287,100.0477,99.663,99.9445,369341.0
2020-08-14 09:30:00,106.12,106.4,105.84,105.94,186724.0,99.5786,99.8413,99.3158,99.4096,186724.0
2020-08-14 09:40:00,105.93,106.04,105.46,105.47,91033.0,99.4003,99.5035,98.9592,98.9686,91033.0
2020-08-14 09:50:00,105.48,106.08,105.47,106.08,63107.0,98.978,99.541,98.9686,99.541,63107.0
2020-08-14 10:00:00,106.09,106.2,105.8,106.06,42835.0,99.5504,99.6536,99.2783,99.5223,42835.0
2020-08-14 10:10:00,106.08,106.34,105.96,106.11,40462.0,99.541,99.785,99.4284,99.5692,40462.0
2020-08-14 10:20:00,106.13,106.26,105.99,106.02,36493.0,99.5879,99.7099,99.4566,99.4847,36493.0
2020-08-14 10:30:00,106.02,106.52,106.02,106.44,69270.0,99.4847,99.9539,99.4847,99.8788,69270.0
2020-08-14 10:40:00,106.45,106.58,106.28,106.3,41190.0,99.8882,100.0102,99.7287,99.7475,41190.0
2020-08-14 10:50:00,106.28,106.51,106.17,106.46,126598.0,99.7287,99.9445,99.6255,99.8976,126598.0
2020-08-14 11:00:00,106.48,106.6,106.38,106.6,17567.0,99.9164,100.029,99.8225,100.029,17567.0
2020-08-14 11:10:00,106.59,106.65,106.5,106.64,26212.0,100.0196,100.0759,99.9351,100.0665,26212.0
2020-08-14 11:20:00,106.62,106.78,106.55,106.72,31674.0,100.0477,100.1979,99.982,100.1416,31674.0
2020-08-14 11:30:00,106.75,106.75,106.44,106.44,30175.0,100.1697,100.1697,99.8788,99.8788,30175.0
2020-08-14 11:40:00,106.44,106.51,106.39,106.4,41857.0,99.8788,99.9445,99.8319,99.8413,41857.0
2020-08-14 11:50:00,106.39,106.54,106.34,106.54,34710.0,99.8319,99.9727,99.785,99.9727,34710.0
2020-08-14 12:00:00,106.56,106.59,106.45,106.59,28319.0,99.9914,100.0196,99.8882,100.0196,28319.0
2020-08-14 12:10:00,106.59,106.64,106.52,106.62,45408.0,100.0196,100.0665,99.9539,100.0477,45408.0
2020-08-14 12:20:00,106.61,106.62,106.45,106.5,26353.0,100.0383,100.0477,99.8882,99.9351,26353.0
2020-08-14 12:30:00,106.51,106.55,106.4,106.44,17512.0,99.9445,99.982,99.8413,99.8788,17512.0
2020-08-14 12:40:00,106.43,106.48,106.37,106.39,20942.0,99.8694,99.9164,99.8131,99.8319,20942.0
2020-08-14 12:50:00,106.39,106.42,106.28,106.29,25868.0,99.8319,99.8601,99.7287,99.7381,25868.0
2020-08-14 13:00:00,106.28,106.37,106.25,106.3,26064.0,99.7287,99.8131,99.7005,99.7475,26064.0
2020-08-14 13:10:00,106.31,106.32,106.21,106.21,19136.0,99.7568,99.7662,99.663,99.663,19136.0
2020-08-14 13:20:00,106.21,106.43,106.18,106.42,14402.0,99.663,99.8694,99.6349,99.8601,14402.0
2020-08-14 13:30:00,106.42,106.5,106.35,106.45,22944.0,99.8601,99.9351,99.7944,99.8882,22944.0
2020-08-14 13:40:00,106.45,106.54,106.39,106.5,19487.0,99.8882,99.9727,99.8319,99.9351,19487.0
2020-08-14 13:50:00,106.49,106.6,106.46,106.6,20613.0,99.9257,100.029,99.8976,100.029,20613.0
2020-08-14 14:00:00,106.6,106.71,106.56,106.68,30780.0,100.029,100.1322,99.9914,100.104,30780.0
2020-08-14 14:10:00,106.67,106.68,106.53,106.62,25572.0,100.0946,100.104,99.9633,100.0477,25572.0
2020-08-14 14:20:00,106.64,106.7,106.49,106.55,37157.0,100.0665,100.1228,99.9257,99.982,37157.0
2020-08-14 14:30:00,106.55,106.62,106.51,106.51,23069.0,99.982,100.0477,99.9445,99.9445,23069.0
2020-08-14 14:40:00,106.51,106.52,106.35,106.39,22768.0,99.9445,99.9539,99.7944,99.8319,22768.0
2020-08-14 14:50:00,106.41,106.51,106.38,106.41,27376.0,99.8507,99.9445,99.8225,99.8507,27376.0
2020-08-14 15:00:00,106.42,106.5,106.36,106.38,36133.0,99.8601,99.9351,99.8038,99.8225,36133.0
2020-08-14 15:10:00,106.37,106.39,106.24,106.38,46098.0,99.8131,99.8319,99.6912,99.8225,46098.0
2020-08-14 15:20:00,106.39,106.44,106.24,106.26,89927.0,99.8319,99.8788,99.6912,99.7099,89927.0
2020-08-14 15:30:00,106.26,106.35,105.99,106.01,47511.0,99.7099,99.7944,99.4566,99.4753,47511.0
2020-08-14 15:40:00,106.0,106.24,105.96,106.01,95208.0,99.4659,99.6912,99.4284,99.4753,95208.0
2020-08-14 15:50:00,105.97,106.44,105.96,106.43,198620.0,99.4378,99.8788,99.4284,99.8694,198620.0
2020-08-17 09:30:00,106.5,106.5,105.68,105.73,237298.0,99.9351,99.9351,99.1657,99.2126,237298.0
2020-08-17 09:40:00,105.73,105.88,105.52,105.63,96221.0,99.2126,99.3533,99.0155,99.1188,96221.0
2020-08-17 09:50:00,105.64,105.93,105.44,105.48,73328.0,99.1281,99.4003,98.9405,98.978,73328.0
2020-08-17 10:00:00,105.5,105.52,105.19,105.52,52027.0,98.9968,99.0155,98.7059,99.0155,52027.0
2020-08-17 10:10:00,105.5,105.52,105.23,105.24,57055.0,98.9968,99.0155,98.7434,98.7528,57055.0
2020-08-17 10:20:00,105.24,105.5,105.23,105.27,77341.0,98.7528,98.9968,98.7434,98.7809,77341.0
2020-08-17 10:30:00,105.25,105.33,105.11,105.19,39718.0,98.7622,98.8372,98.6308,98.7059,39718.0
2020-08-17 10:40:00,105.2,105.31,105.15,105.26,54122.0,98.7153,98.8185,98.6683,98.7716,54122.0
2020-08-17 10:50:00,105.26,105.63,105.24,105.53,37891.0,98.7716,99.1188,98.7528,99.0249,37891.0
2020-08-17 11:00:00,105.52,105.59,105.43,105.54,22374.0,99.0155,99.0812,98.9311,99.0343,22374.0
2020-08-17 11:10:00,105.52,105.75,105.5,105.69,35760.0,99.0155,99.2314,98.9968,99.1751,35760.0
2020-08-17 11:20:00,105.69,105.99,105.69,105.99,39145.0,99.1751,99.4566,99.1751,99.4566,39145.0
2020-08-17 11:30:00,105.98,106.06,105.86,105.89,33905.0,99.4472,99.5223,99.3346,99.3627,33905.0
2020-08-17 11:40:00,105.88,105.95,105.79,105.91,23010.0,99.3533,99.419,99.2689,99.3815,23010.0
2020-08-17 11:50:00,105.9,105.96,105.76,105.8,41903.0,99.3721,99.4284,99.2407,99.2783,41903.0
2020-08-17 12:00:00,105.81,105.82,105.74,105.81,23713.0,99.2877,99.297,99.222,99.2877,23713.0
2020-08-17 12:10:00,105.8,105.97,105.8,105.97,26424.0,99.2783,99.4378,99.2783,99.4378,26424.0
2020-08-17 12:20:00,105.97,106.03,105.92,106.02,20394.0,99.4378,99.4941,99.3909,99.4847,20394.0
2020-08-17 12:30:00,106.02,106.14,106.0,106.04,22510.0,99.4847,99.5973,99.4659,99.5035,22510.0
2020-08-17 12:40:00,106.04,106.11,105.95,106.08,39111.0,99.5035,99.5692,99.419,99.541,39111.0
2020-08-17 12:50:00,106.07,106.07,105.78,105.81,22453.0,99.5316,99.5316,99.2595,99.2877,22453.0
2020-08-17 13:00:00,105.79,105.82,105.72,105.81,13550.0,99.2689,99.297,99.2032,99.2877,13550.0
2020-08-17 13:10:00,105.8,105.84,105.71,105.78,17964.0,99.2783,99.3158,99.1938,99.2595,17964.0
2020-08-17 13:20:00,105.77,105.77,105.58,105.59,40395.0,99.2501,99.2501,99.0718,99.0812,40395.0
2020-08-17 13:30:00,105.55,105.55,105.42,105.51,33006.0,99.0437,99.0437,98.9217,99.0062,33006.0
2020-08-17 13:40:00,105.52,105.54,105.42,105.46,25159.0,99.0155,99.0343,98.9217,98.9592,25159.0
2020-08-17 13:50:00,105.46,105.59,105.38,105.58,23856.0,98.9592,99.0812,98.8842,99.0718,23856.0
2020-08-17 14:00:00,105.56,105.63,105.5,105.59,44186.0,99.0531,99.1188,98.9968,99.0812,44186.0
2020-08-17 14:10:00,105.59,105.65,105.51,105.59,28850.0,99.0812,99.1375,99.0062,99.0812,28850.0
2020-08-17 14:20:00,105.58,105.6,105.47,105.49,26552.0,99.0718,99.0906,98.9686,98.9874,26552.0
2020-08-17 14:30:00,105.49,105.53,105.33,105.36,31429.0,98.9874,99.0249,98.8372,98.8654,31429.0
2020-08-17 14:40:00,105.35,105.46,105.31,105.34,39231.0,98.856,98.9592,98.8185,98.8466,39231.0
2020-08-17 14:50:00,105.36,105.44,105.35,105.39,19640.0,98.8654,98.9405,98.856,98.8936,19640.0
2020-08-17 15:00:00,105.39,105.39,105.26,105.29,43648.0,98.8936,98.8936,98.7716,98.7997,43648.0
2020-08-17 15:10:00,105.29,105.29,105.13,105.24,45209.0,98.7997,98.7997,98.6496,98.7528,45209.0
2020-08-17 15:20:00,105.24,105.26,105.15,105.25,39376.0,98.7528,98.7716,98.6683,98.7622,39376.0
2020-08-17 15:30:00,105.25,105.56,105.25,105.49,62544.0,98.7622,99.0531,98.7622,98.9874,62544.0
2020-08-17 15:40:00,105.49,105.85,105.47,105.71,96240.0,98.9874,99.3252,98.9686,99.1938,96240.0
2020-08-17 15:50:00,105.7,105.78,105.59,105.64,214650.0,99.1844,99.2595,99.0812,99.1281,214650.0
2020-08-18 09:30:00,106.46,106.47,105.81,106.17,262554.0,99.8976,99.907,99.2877,99.6255,262554.0
2020-08-18 09:40:00,106.18,106.58,106.03,106.2,102930.0,99.6349,100.0102,99.4941,99.6536,102930.0
2020-08-18 09:50:00,106.22,106.24,105.76,105.79,89318.0,99.6724,99.6912,99.2407,99.2689,89318.0
2020-08-18 10:00:00,105.77,105.96,105.67,105.78,86411.0,99.2501,99.4284,99.1563,99.2595,86411.0
2020-08-18 10:10:00,105.79,106.15,105.72,106.12,120331.0,99.2689,99.6067,99.2032,99.5786,120331.0
2020-08-18 10:20:00,106.12,106.36,105.75,105.76,197371.0,99.5786,99.8038,99.2314,99.2407,197371.0
2020-08-18 10:30:00,105.74,105.8,105.47,105.8,108183.0,99.222,99.2783,98.9686,99.2783,108183.0
2020-08-18 10:40:00,105.81,106.1,105.66,106.1,115146.0,99.2877,99.5598,99.1469,99.5598,115146.0
2020-08-18 10:50:00,106.11,106.43,106.09,106.39,76591.0,99.5692,99.8694,99.5504,99.8319,76591.0
2020-08-18 11:00:00,106.39,106.47,106.29,106.46,56832.0,99.8319,99.907,99.7381,99.8976,56832.0
2020-08-18 11:10:00,106.47,106.73,106.41,106.73,132934.0,99.907,100.151,99.8507,100.151,132934.0
2020-08-18 11:20:00,106.71,107.0,106.71,106.9,85338.0,100.1322,100.4043,100.1322,100.3105,85338.0
2020-08-18 11:30:00,106.89,106.99,106.8,106.82,85497.0,100.3011,100.3949,100.2166,100.2354,85497.0
2020-08-18 11:40:00,106.82,106.91,106.68,106.88,71543.0,100.2354,100.3199,100.104,100.2917,71543.0
2020-08-18 11:50:00,106.88,106.98,106.73,106.76,131760.0,100.2917,100.3855,100.151,100.1791,131760.0
2020-08-18 12:00:00,106.75,106.86,106.68,106.68,53159.0,100.1697,100.2729,100.104,100.104,53159.0
2020-08-18 12:10:00,106.68,106.69,106.37,106.37,38149.0,100.104,100.1134,99.8131,99.8131,38149.0
2020-08-18 12:20:00,106.37,106.46,106.19,106.44,40645.0,99.8131,99.8976,99.6442,99.8788,40645.0
2020-08-18 12:30:00,106.44,106.47,106.27,106.3,26645.0,99.8788,99.907,99.7193,99.7475,26645.0
2020-08-18 12:40:00,106.29,106.51,106.23,106.45,48271.0,99.7381,99.9445,99.6818,99.8882,48271.0
2020-08-18 12:50:00,106.44,106.64,106.39,106.62,56270.0,99.8788,100.0665,99.8319,100.0477,56270.0
2020-08-18 13:00:00,106.63,106.64,106.45,106.58,32630.0,100.0571,100.0665,99.8882,100.0102,32630.0
2020-08-18 13:10:00,106.57,106.58,106.44,106.51,52781.0,100.0008,100.0102,99.8788,99.9445,52781.0
2020-08-18 13:20:00,106.5,106.65,106.47,106.64,53609.0,99.9351,100.0759,99.907,100.0665,53609.0
2020-08-18 13:30:00,106.64,106.78,106.6,106.77,25535.0,100.0665,100.1979,100.029,100.1885,25535.0
2020-08-18 13:40:00,106.76,106.83,106.64,106.83,25339.0,100.1791,100.2448,100.0665,100.2448,25339.0
2020-08-18 13:50:00,106.81,106.97,106.78,106.9,56477.0,100.226,100.3762,100.1979,100.3105,56477.0
2020-08-18 14:00:00,106.92,106.94,106.85,106.92,39408.0,100.3292,100.348,100.2636,100.3292,39408.0
2020-08-18 14:10:00,106.93,106.93,106.77,106.77,33922.0,100.3386,100.3386,100.1885,100.1885,33922.0
2020-08-18 14:20:00,106.78,106.84,106.77,106.8,34088.0,100.1979,100.2542,100.1885,100.2166,34088.0
2020-08-18 14:30:00,106.8,106.85,106.73,106.84,30791.0,100.2166,100.2636,100.151,100.2542,30791.0
2020-08-18 14:40:00,106.84,106.89,106.77,106.8,42309.0,100.2542,100.3011,100.1885,100.2166,42309.0
2020-08-18 14:50:00,106.82,106.86,106.69,106.7,39119.0,100.2354,100.2729,100.1134,100.1228,39119.0
2020-08-18 15:00:00,106.7,106.77,106.65,106.68,50134.0,100.1228,100.1885,100.0759,100.104,50134.0
2020-08-18 15:10:00,106.68,106.79,106.55,106.62,46003.0,100.104,100.2073,99.982,100.0477,46003.0
2020-08-18 15:20:00,106.6,106.67,106.48,106.54,81045.0,100.029,100.0946,99.9164,99.9727,81045.0
2020-08-18 15:30:00,106.53,106.83,106.51,106.8,126015.0,99.9633,100.2448,99.9445,100.2166,126015.0
2020-08-18 15:40:00,106.8,106.96,106.73,106.77,219379.0,100.2166,100.3668,100.151,100.1885,219379.0
2020-08-18 15:50:00,106.77,107.0,106.63,106.98,521471.0,100.1885,100.4043,100.0571,100.3855,521471.0
2020-08-19 09:30:00,107.69,109.08,107.35,108.21,552015.0,101.0518,102.3561,100.7327,101.5397,552015.0
2020-08-19 09:40:00,108.21,108.64,108.12,108.23,175993.0,101.5397,101.9432,101.4553,101.5585,175993.0
2020-08-19 09:50:00,108.23,109.15,108.18,109.05,339052.0,101.5585,102.4218,101.5116,102.3279,339052.0
2020-08-19 10:00:00,109.09,109.5,108.22,108.27,223824.0,102.3655,102.7502,101.5491,101.596,223824.0
2020-08-19 10:10:00,108.14,108.64,108.13,108.64,91671.0,101.474,101.9432,101.4647,101.9432,91671.0
2020-08-19 10:20:00,108.63,108.87,108.36,108.47,81361.0,101.9338,102.159,101.6805,101.7837,81361.0
2020-08-19 10:30:00,108.47,108.79,108.46,108.63,90265.0,101.7837,102.084,101.7743,101.9338,90265.0
2020-08-19 10:40:00,108.66,108.81,108.47,108.81,80275.0,101.962,102.1027,101.7837,102.1027,80275.0
2020-08-19 10:50:00,108.81,109.11,108.81,109.02,147626.0,102.1027,102.3842,102.1027,102.2998,147626.0
2020-08-19 11:00:00,109.02,109.21,108.74,108.78,111568.0,102.2998,102.4781,102.0371,102.0746,111568.0
2020-08-19 11:10:00,108.77,108.84,108.63,108.72,66960.0,102.0652,102.1309,101.9338,102.0183,66960.0
2020-08-19 11:20:00,108.71,109.07,108.65,109.02,86381.0,102.0089,102.3467,101.9526,102.2998,86381.0
2020-08-19 11:30:00,109.02,109.04,108.9,109.0,95721.0,102.2998,102.3186,102.1872,102.281,95721.0
2020-08-19 11:40:00,109.02,109.02,108.83,108.89,51391.0,102.2998,102.2998,102.1215,102.1778,51391.0
2020-08-19 11:50:00,108.88,109.13,108.78,108.92,99278.0,102.1684,102.403,102.0746,102.206,99278.0
2020-08-19 12:00:00,108.91,109.05,108.9,109.03,80316.0,102.1966,102.3279,102.1872,102.3092,80316.0
2020-08-19 12:10:00,109.03,109.25,109.0,109.22,80432.0,102.3092,102.5156,102.281,102.4875,80432.0
2020-08-19 12:20:00,109.22,109.47,109.22,109.37,132738.0,102.4875,102.7221,102.4875,102.6282,132738.0
2020-08-19 12:30:00,109.38,109.43,109.26,109.35,63564.0,102.6376,102.6845,102.525,102.6094,63564.0
2020-08-19 12:40:00,109.34,109.43,109.25,109.36,100696.0,102.6001,102.6845,102.5156,102.6188,100696.0
2020-08-19 12:50:00,109.35,109.6,109.35,109.5,202947.0,102.6094,102.844,102.6094,102.7502,202947.0
2020-08-19 13:00:00,109.51,109.56,109.06,109.37,162303.0,102.7596,102.8065,102.3373,102.6282,162303.0
2020-08-19 13:10:00,109.37,109.48,109.28,109.48,75618.0,102.6282,102.7314,102.5438,102.7314,75618.0
2020-08-19 13:20:00,109.47,109.59,109.44,109.57,67032.0,102.7221,102.8347,102.6939,102.8159,67032.0
2020-08-19 13:30:00,109.57,109.69,109.55,109.59,114225.0,102.8159,102.9285,102.7971,102.8347,114225.0
2020-08-19 13:40:00,109.59,109.67,109.52,109.62,96235.0,102.8347,102.9097,102.769,102.8628,96235.0
2020-08-19 13:50:00,109.62,109.63,109.44,109.5,105526.0,102.8628,102.8722,102.6939,102.7502,105526.0
2020-08-19 14:00:00,109.5,109.54,109.33,109.44,80766.0,102.7502,102.7877,102.5907,102.6939,80766.0
2020-08-19 14:10:00,109.44,109.44,109.08,109.08,113171.0,102.6939,102.6939,102.3561,102.3561,113171.0
2020-08-19 14:20:00,109.08,109.15,108.9,108.98,131755.0,102.3561,102.4218,102.1872,102.2623,131755.0
2020-08-19 14:30:00,108.97,109.03,108.78,108.9,92061.0,102.2529,102.3092,102.0746,102.1872,92061.0
2020-08-19 14:40:00,108.92,109.1,108.91,109.06,89913.0,102.206,102.3749,102.1966,102.3373,89913.0
2020-08-19 14:50:00,109.06,109.3,109.06,109.25,94504.0,102.3373,102.5625,102.3373,102.5156,94504.0
2020-08-19 15:00:00,109.27,109.32,109.08,109.22,111545.0,102.5344,102.5813,102.3561,102.4875,111545.0
2020-08-19 15:10:00,109.22,109.33,109.14,109.25,100066.0,102.4875,102.5907,102.4124,102.5156,100066.0
2020-08-19 15:20:00,109.25,109.28,108.68,108.8,142690.0,102.5156,102.5438,101.9807,102.0934,142690.0
2020-08-19 15:30:00,108.8,108.98,108.54,108.64,172190.0,102.0934,102.2623,101.8494,101.9432,172190.0
2020-08-19 15:40:00,108.65,108.83,108.34,108.39,166035.0,101.9526,102.1215,101.6617,101.7086,166035.0
2020-08-19 15:50:00,108.37,108.54,108.25,108.39,446061.0,101.6899,101.8494,101.5773,101.7086,446061.0
2020-08-20 09:30:00,107.56,108.14,107.35,108.03,290587.0,100.9298,101.474,100.7327,101.3708,290587.0
2020-08-20 09:40:00,108.0,108.3,107.86,108.28,124343.0,101.3427,101.6242,101.2113,101.6054,124343.0
2020-08-20 09:50:00,108.29,108.74,108.28,108.52,164728.0,101.6148,102.0371,101.6054,101.8306,164728.0
2020-08-20 10:00:00,108.52,108.63,108.36,108.45,225261.0,101.8306,101.9338,101.6805,101.7649,225261.0
2020-08-20 10:10:00,108.43,108.59,107.99,108.08,111281.0,101.7462,101.8963,101.3333,101.4177,111281.0
2020-08-20 10:20:00,108.07,108.15,107.75,107.88,64914.0,101.4084,101.4834,101.1081,101.2301,64914.0
2020-08-20 10:30:00,107.84,108.22,107.84,108.0,170152.0,101.1925,101.5491,101.1925,101.3427,170152.0
2020-08-20 10:40:00,108.0,108.09,107.85,108.09,96832.0,101.3427,101.4271,101.2019,101.4271,96832.0
2020-08-20 10:50:00,108.09,108.56,108.06,108.21,143213.0,101.4271,101.8681,101.399,101.5397,143213.0
2020-08-20 11:00:00,108.23,108.23,107.8,107.84,54714.0,101.5585,101.5585,101.155,101.1925,54714.0
2020-08-20 11:10:00,107.83,108.11,107.82,107.82,118335.0,101.1831,101.4459,101.1738,101.1738,118335.0
2020-08-20 11:20:00,107.82,107.94,107.65,107.92,92089.0,101.1738,101.2864,101.0142,101.2676,92089.0
2020-08-20 11:30:00,107.9,108.13,107.83,108.05,42193.0,101.2488,101.4647,101.1831,101.3896,42193.0
2020-08-20 11:40:00,108.03,108.21,107.82,107.88,82035.0,101.3708,101.5397,101.1738,101.2301,82035.0
2020-08-20 11:50:00,107.88,107.95,107.78,107.82,46440.0,101.2301,101.2957,101.1362,101.1738,46440.0
2020-08-20 12:00:00,107.82,107.93,107.81,107.87,38088.0,101.1738,101.277,101.1644,101.2207,38088.0
2020-08-20 12:10:00,107.85,107.93,107.7,107.79,51543.0,101.2019,101.277,101.0612,101.1456,51543.0
2020-08-20 12:20:00,107.78,107.88,107.74,107.78,74710.0,101.1362,101.2301,101.0987,101.1362,74710.0
2020-08-20 12:30:00,107.78,107.87,107.7,107.78,38554.0,101.1362,101.2207,101.0612,101.1362,38554.0
2020-08-20 12:40:00,107.78,107.85,107.74,107.8,41109.0,101.1362,101.2019,101.0987,101.155,41109.0
2020-08-20 12:50:00,107.8,107.84,107.7,107.77,42544.0,101.155,101.1925,101.0612,101.1268,42544.0
2020-08-20 13:00:00,107.76,107.83,107.68,107.75,40134.0,101.1175,101.1831,101.0424,101.1081,40134.0
2020-08-20 13:10:00,107.75,107.8,107.68,107.77,33741.0,101.1081,101.155,101.0424,101.1268,33741.0
2020-08-20 13:20:00,107.76,107.84,107.72,107.73,36564.0,101.1175,101.1925,101.0799,101.0893,36564.0
2020-08-20 13:30:00,107.74,107.88,107.73,107.83,31872.0,101.0987,101.2301,101.0893,101.1831,31872.0
2020-08-20 13:40:00,107.83,107.89,107.78,107.83,49010.0,101.1831,101.2394,101.1362,101.1831,49010.0
2020-08-20 13:50:00,107.83,107.91,107.73,107.91,74678.0,101.1831,101.2582,101.0893,101.2582,74678.0
2020-08-20 14:00:00,107.91,108.1,107.9,108.09,46584.0,101.2582,101.4365,101.2488,101.4271,46584.0
2020-08-20 14:10:00,108.08,108.13,107.97,108.06,20870.0,101.4177,101.4647,101.3145,101.399,20870.0
2020-08-20 14:20:00,108.07,108.14,107.98,108.03,36105.0,101.4084,101.474,101.3239,101.3708,36105.0
2020-08-20 14:30:00,108.03,108.16,107.98,108.13,25046.0,101.3708,101.4928,101.3239,101.4647,25046.0
2020-08-20 14:40:00,108.14,108.15,107.99,107.99,34999.0,101.474,101.4834,101.3333,101.3333,34999.0
2020-08-20 14:50:00,108.0,108.12,107.99,108.0,56368.0,101.3427,101.4553,101.3333,101.3427,56368.0
2020-08-20 15:00:00,108.01,108.21,108.01,108.17,45164.0,101.352,101.5397,101.352,101.5022,45164.0
2020-08-20 15:10:00,108.19,108.19,107.93,107.94,36525.0,101.521,101.521,101.277,101.2864,36525.0
2020-08-20 15:20:00,107.93,107.99,107.8,107.92,68796.0,101.277,101.3333,101.155,101.2676,68796.0
2020-08-20 15:30:00,107.93,108.04,107.83,108.0,66904.0,101.277,101.3802,101.1831,101.3427,66904.0
2020-08-20 15:40:00,108.01,108.37,108.01,108.24,113354.0,101.352,101.6899,101.352,101.5679,113354.0
2020-08-20 15:50:00,108.23,108.23,107.96,108.01,229580.0,101.5585,101.5585,101.3051,101.352,229580.0
2020-08-21 09:30:00,108.0,108.61,107.87,108.25,420104.0,101.3427,101.9151,101.2207,101.5773,420104.0
2020-08-21 09:40:00,108.27,108.27,107.75,108.19,154805.0,101.596,101.596,101.1081,101.521,154805.0
2020-08-21 09:50:00,108.2,108.65,108.02,108.34,149852.0,101.5303,101.9526,101.3614,101.6617,149852.0
2020-08-21 10:00:00,108.37,108.49,108.06,108.48,70298.0,101.6899,101.8025,101.399,101.7931,70298.0
2020-08-21 10:10:00,108.46,108.52,108.17,108.25,50428.0,101.7743,101.8306,101.5022,101.5773,50428.0
2020-08-21 10:20:00,108.25,108.42,108.14,108.39,64231.0,101.5773,101.7368,101.474,101.7086,64231.0
2020-08-21 10:30:00,108.4,108.59,108.33,108.55,60205.0,101.718,101.8963,101.6523,101.8588,60205.0
2020-08-21 10:40:00,108.56,108.63,108.46,108.51,41731.0,101.8681,101.9338,101.7743,101.8212,41731.0
2020-08-21 10:50:00,108.49,108.6,108.2,108.26,83526.0,101.8025,101.9057,101.5303,101.5866,83526.0
2020-08-21 11:00:00,108.27,108.42,108.15,108.39,44727.0,101.596,101.7368,101.4834,101.7086,44727.0
2020-08-21 11:10:00,108.4,108.71,108.35,108.52,38018.0,101.718,102.0089,101.6711,101.8306,38018.0
2020-08-21 11:20:00,108.53,108.6,108.36,108.36,27471.0,101.84,101.9057,101.6805,101.6805,27471.0
2020-08-21 11:30:00,108.36,108.56,108.3,108.47,234177.0,101.6805,101.8681,101.6242,101.7837,234177.0
2020-08-21 11:40:00,108.48,108.49,108.18,108.18,48170.0,101.7931,101.8025,101.5116,101.5116,48170.0
2020-08-21 11:50:00,108.18,108.31,108.11,108.2,42282.0,101.5116,101.6336,101.4459,101.5303,42282.0
2020-08-21 12:00:00,108.2,108.63,108.2,108.6,24344.0,101.5303,101.9338,101.5303,101.9057,24344.0
2020-08-21 12:10:00,108.62,108.68,108.34,108.5,108724.0,101.9244,101.9807,101.6617,101.8118,108724.0
2020-08-21 12:20:00,108.5,108.73,108.46,108.73,57203.0,101.8118,102.0277,101.7743,102.0277,57203.0
2020-08-21 12:30:00,108.73,108.82,108.69,108.79,37613.0,102.0277,102.1121,101.9901,102.084,37613.0
2020-08-21 12:40:00,108.77,108.91,108.68,108.91,30721.0,102.0652,102.1966,101.9807,102.1966,30721.0
2020-08-21 12:50:00,108.92,108.96,108.74,108.94,39621.0,102.206,102.2435,102.0371,102.2247,39621.0
2020-08-21 13:00:00,108.95,109.1,108.88,109.07,70994.0,102.2341,102.3749,102.1684,102.3467,70994.0
2020-08-21 13:10:00,109.09,109.19,108.99,109.01,41697.0,102.3655,102.4593,102.2716,102.2904,41697.0
2020-08-21 13:20:00,109.0,109.1,108.94,109.09,27874.0,102.281,102.3749,102.2247,102.3655,27874.0
2020-08-21 13:30:00,109.07,109.12,109.01,109.12,20310.0,102.3467,102.3936,102.2904,102.3936,20310.0
2020-08-21 13:40:00,109.12,109.23,109.11,109.2,51417.0,102.3936,102.4968,102.3842,102.4687,51417.0
2020-08-21 13:50:00,109.19,109.23,109.13,109.21,21843.0,102.4593,102.4968,102.403,102.4781,21843.0
2020-08-21 14:00:00,109.22,109.28,109.12,109.15,41541.0,102.4875,102.5438,102.3936,102.4218,41541.0
2020-08-21 14:10:00,109.16,109.39,109.16,109.37,58823.0,102.4312,102.647,102.4312,102.6282,58823.0
2020-08-21 14:20:00,109.37,109.43,109.25,109.33,64691.0,102.6282,102.6845,102.5156,102.5907,64691.0
2020-08-21 14:30:00,109.33,109.45,109.32,109.37,46413.0,102.5907,102.7033,102.5813,102.6282,46413.0
2020-08-21 14:40:00,109.37,109.39,109.13,109.2,69618.0,102.6282,102.647,102.403,102.4687,69618.0
2020-08-21 14:50:00,109.2,109.53,109.19,109.52,97804.0,102.4687,102.7784,102.4593,102.769,97804.0
2020-08-21 15:00:00,109.51,109.6,109.46,109.51,54066.0,102.7596,102.844,102.7127,102.7596,54066.0
2020-08-21 15:10:00,109.51,109.55,109.39,109.5,111104.0,102.7596,102.7971,102.647,102.7502,111104.0
2020-08-21 15:20:00,109.5,109.55,109.34,109.4,95116.0,102.7502,102.7971,102.6001,102.6564,95116.0
2020-08-21 15:30:00,109.4,109.6,109.35,109.46,173456.0,102.6564,102.844,102.6094,102.7127,173456.0
2020-08-21 15:40:00,109.45,109.55,109.38,109.53,179627.0,102.7033,102.7971,102.6376,102.7784,179627.0
2020-08-21 15:50:00,109.53,109.77,109.51,109.77,386290.0,102.7784,103.0036,102.7596,103.0036,386290.0
2020-08-24 09:30:00,110.0,110.95,109.9,110.61,535311.0,103.2194,104.1108,103.1255,103.7918,535311.0
2020-08-24 09:40:00,110.62,110.81,110.3,110.64,78983.0,103.8012,103.9795,103.5009,103.8199,78983.0
2020-08-24 09:50:00,110.62,111.09,110.6,110.93,155752.0,103.8012,104.2422,103.7824,104.0921,155752.0
2020-08-24 10:00:00,110.95,111.02,110.64,110.94,159120.0,104.1108,104.1765,103.8199,104.1014,159120.0
2020-08-24 10:10:00,110.97,111.58,110.95,111.37,144506.0,104.1296,104.702,104.1108,104.5049,144506.0
2020-08-24 10:20:00,111.39,111.49,111.17,111.42,81911.0,104.5237,104.6175,104.3173,104.5519,81911.0
2020-08-24 10:30:00,111.4,111.73,111.29,111.72,94052.0,104.5331,104.8427,104.4299,104.8334,94052.0
2020-08-24 10:40:00,111.72,111.74,111.44,111.53,65449.0,104.8334,104.8521,104.5706,104.6551,65449.0
2020-08-24 10:50:00,111.55,111.63,111.45,111.62,79318.0,104.6738,104.7489,104.58,104.7395,79318.0
2020-08-24 11:00:00,111.63,111.94,111.63,111.91,142379.0,104.7489,105.0398,104.7489,105.0116,142379.0
2020-08-24 11:10:00,111.9,111.96,111.75,111.9,299716.0,105.0023,105.0586,104.8615,105.0023,299716.0
2020-08-24 11:20:00,111.89,111.96,111.7,111.7,126746.0,104.9929,105.0586,104.8146,104.8146,126746.0
2020-08-24 11:30:00,111.71,111.9,111.63,111.76,267340.0,104.824,105.0023,104.7489,104.8709,267340.0
2020-08-24 11:40:00,111.76,111.83,111.66,111.7,61882.0,104.8709,104.9366,104.7771,104.8146,61882.0
2020-08-24 11:50:00,111.7,111.74,111.56,111.63,210632.0,104.8146,104.8521,104.6832,104.7489,210632.0
2020-08-24 12:00:00,111.64,111.75,111.61,111.75,60404.0,104.7583,104.8615,104.7301,104.8615,60404.0
2020-08-24 12:10:00,111.74,111.92,111.72,111.77,81951.0,104.8521,105.021,104.8334,104.8803,81951.0
2020-08-24 12:20:00,111.76,111.77,111.64,111.72,201462.0,104.8709,104.8803,104.7583,104.8334,201462.0
2020-08-24 12:30:00,111.72,112.0,111.7,111.99,306615.0,104.8334,105.0961,104.8146,105.0867,306615.0
2020-08-24 12:40:00,112.0,112.0,111.3,111.38,125017.0,105.0961,105.0961,104.4392,104.5143,125017.0
2020-08-24 12:50:00,111.37,111.55,111.35,111.49,83917.0,104.5049,104.6738,104.4862,104.6175,83917.0
2020-08-24 13:00:00,111.48,111.65,111.46,111.5,91425.0,104.6082,104.7677,104.5894,104.6269,91425.0
2020-08-24 13:10:00,111.5,111.51,111.18,111.44,89535.0,104.6269,104.6363,104.3266,104.5706,89535.0
2020-08-24 13:20:00,111.46,111.59,111.46,111.58,28632.0,104.5894,104.7114,104.5894,104.702,28632.0
2020-08-24 13:30:00,111.58,111.71,111.5,111.62,54100.0,104.702,104.824,104.6269,104.7395,54100.0
2020-08-24 13:40:00,111.62,111.69,111.61,111.63,29566.0,104.7395,104.8052,104.7301,104.7489,29566.0
2020-08-24 13:50:00,111.61,111.63,111.5,111.51,151767.0,104.7301,104.7489,104.6269,104.6363,151767.0
2020-08-24 14:00:00,111.53,111.68,111.48,111.61,82741.0,104.6551,104.7958,104.6082,104.7301,82741.0
2020-08-24 14:10:00,111.57,111.59,111.48,111.54,47831.0,104.6926,104.7114,104.6082,104.6645,47831.0
2020-08-24 14:20:00,111.56,111.58,111.43,111.52,60968.0,104.6832,104.702,104.5612,104.6457,60968.0
2020-08-24 14:30:00,111.51,111.52,111.4,111.46,56948.0,104.6363,104.6457,104.5331,104.5894,56948.0
2020-08-24 14:40:00,111.44,111.46,111.26,111.27,46675.0,104.5706,104.5894,104.4017,104.4111,46675.0
2020-08-24 14:50:00,111.27,111.31,111.1,111.22,71571.0,104.4111,104.4486,104.2516,104.3642,71571.0
2020-08-24 15:00:00,111.22,111.23,111.05,111.06,50417.0,104.3642,104.3736,104.2047,104.214,50417.0
2020-08-24 15:10:00,111.06,111.51,111.05,111.4,115537.0,104.214,104.6363,104.2047,104.5331,115537.0
2020-08-24 15:20:00,111.41,111.6,111.4,111.54,59296.0,104.5425,104.7208,104.5331,104.6645,59296.0
2020-08-24 15:30:00,111.53,111.53,111.34,111.47,248660.0,104.6551,104.6551,104.4768,104.5988,248660.0
2020-08-24 15:40:00,111.45,111.62,111.39,111.6,165063.0,104.58,104.7395,104.5237,104.7208,165063.0
2020-08-24 15:50:00,111.6,111.84,111.24,111.83,667109.0,104.7208,104.946,104.3829,104.9366,667109.0
2020-08-25 09:30:00,112.0,112.28,111.83,111.92,318290.0,105.0961,105.3588,104.9366,105.021,318290.0
2020-08-25 09:40:00,111.92,112.15,111.81,112.05,92871.0,105.021,105.2369,104.9178,105.143,92871.0
2020-08-25 09:50:00,112.07,112.22,111.86,112.21,103496.0,105.1618,105.3025,104.9647,105.2932,103496.0
2020-08-25 10:00:00,112.2,112.24,111.72,111.81,77212.0,105.2838,105.3213,104.8334,104.9178,77212.0
2020-08-25 10:10:00,111.8,112.17,111.67,112.16,66795.0,104.9084,105.2556,104.7864,105.2462,66795.0
2020-08-25 10:20:00,112.12,112.23,111.89,112.07,40539.0,105.2087,105.3119,104.9929,105.1618,40539.0
2020-08-25 10:30:00,112.07,112.08,111.86,111.96,38632.0,105.1618,105.1712,104.9647,105.0586,38632.0
2020-08-25 10:40:00,111.95,111.97,111.65,111.68,83606.0,105.0492,105.0679,104.7677,104.7958,83606.0
2020-08-25 10:50:00,111.65,111.85,111.64,111.85,59858.0,104.7677,104.9553,104.7583,104.9553,59858.0
2020-08-25 11:00:00,111.83,112.09,111.81,112.06,56183.0,104.9366,105.1805,104.9178,105.1524,56183.0
2020-08-25 11:10:00,112.08,112.24,111.9,112.13,54448.0,105.1712,105.3213,105.0023,105.2181,54448.0
2020-08-25 11:20:00,112.13,112.2,111.97,112.06,55324.0,105.2181,105.2838,105.0679,105.1524,55324.0
2020-08-25 11:30:00,112.04,112.09,111.94,111.98,48598.0,105.1336,105.1805,105.0398,105.0773,48598.0
2020-08-25 11:40:00,111.96,111.98,111.64,111.66,67567.0,105.0586,105.0773,104.7583,104.7771,67567.0
2020-08-25 11:50:00,111.66,111.74,111.51,111.51,53729.0,104.7771,104.8521,104.6363,104.6363,53729.0
2020-08-25 12:00:00,111.52,111.69,111.47,111.56,49996.0,104.6457,104.8052,104.5988,104.6832,49996.0
2020-08-25 12:10:00,111.57,111.68,111.44,111.51,63993.0,104.6926,104.7958,104.5706,104.6363,63993.0
2020-08-25 12:20:00,111.5,111.65,111.47,111.58,59814.0,104.6269,104.7677,104.5988,104.702,59814.0
2020-08-25 12:30:00,111.59,111.71,111.52,111.64,45127.0,104.7114,104.824,104.6457,104.7583,45127.0
2020-08-25 12:40:00,111.63,111.79,111.58,111.74,36439.0,104.7489,104.899,104.702,104.8521,36439.0
2020-08-25 12:50:00,111.73,111.79,111.68,111.7,33876.0,104.8427,104.899,104.7958,104.8146,33876.0
2020-08-25 13:00:00,111.69,111.69,111.58,111.69,35361.0,104.8052,104.8052,104.702,104.8052,35361.0
2020-08-25 13:10:00,111.67,111.78,111.63,111.77,35525.0,104.7864,104.8897,104.7489,104.8803,35525.0
2020-08-25 13:20:00,111.78,111.99,111.78,111.86,31201.0,104.8897,105.0867,104.8897,104.9647,31201.0
2020-08-25 13:30:00,111.86,111.91,111.83,111.89,35625.0,104.9647,105.0116,104.9366,104.9929,35625.0
2020-08-25 13:40:00,111.88,111.99,111.8,111.84,47395.0,104.9835,105.0867,104.9084,104.946,47395.0
2020-08-25 13:50:00,111.85,111.89,111.74,111.76,44258.0,104.9553,104.9929,104.8521,104.8709,44258.0
2020-08-25 14:00:00,111.77,111.77,111.63,111.72,39601.0,104.8803,104.8803,104.7489,104.8334,39601.0
2020-08-25 14:10:00,111.72,111.74,111.48,111.54,57337.0,104.8334,104.8521,104.6082,104.6645,57337.0
2020-08-25 14:20:00,111.54,111.64,111.52,111.59,38372.0,104.6645,104.7583,104.6457,104.7114,38372.0
2020-08-25 14:30:00,111.59,111.64,111.51,111.52,25475.0,104.7114,104.7583,104.6363,104.6457,25475.0
2020-08-25 14:40:00,111.52,111.64,111.47,111.64,42733.0,104.6457,104.7583,104.5988,104.7583,42733.0
2020-08-25 14:50:00,111.63,111.64,111.39,111.45,46277.0,104.7489,104.7583,104.5237,104.58,46277.0
2020-08-25 15:00:00,111.44,111.53,111.39,111.4,48782.0,104.5706,104.6551,104.5237,104.5331,48782.0
2020-08-25 15:10:00,111.41,111.59,111.32,111.58,59084.0,104.5425,104.7114,104.458,104.702,59084.0
2020-08-25 15:20:00,111.59,111.59,111.5,111.55,45556.0,104.7114,104.7114,104.6269,104.6738,45556.0
2020-08-25 15:30:00,111.55,111.59,111.39,111.52,79695.0,104.6738,104.7114,104.5237,104.6457,79695.0
2020-08-25 15:40:00,111.51,111.51,111.29,111.29,100310.0,104.6363,104.6363,104.4299,104.4299,100310.0
2020-08-25 15:50:00,111.3,111.61,111.09,111.5,381691.0,104.4392,104.7301,104.2422,104.6269,381691.0
2020-08-26 09:30:00,111.92,112.0,111.35,111.7,233498.0,105.021,105.0961,104.4862,104.8146,233498.0
2020-08-26 09:40:00,111.73,111.93,111.29,111.87,71932.0,104.8427,105.0304,104.4299,104.9741,71932.0
2020-08-26 09:50:00,111.87,111.87,111.43,111.44,83296.0,104.9741,104.9741,104.5612,104.5706,83296.0
2020-08-26 10:00:00,111.4,111.6,111.37,111.55,94635.0,104.5331,104.7208,104.5049,104.6738,94635.0
2020-08-26 10:10:00,111.55,111.74,111.37,111.4,193835.0,104.6738,104.8521,104.5049,104.5331,193835.0
2020-08-26 10:20:00,111.38,111.68,111.32,111.58,57317.0,104.5143,104.7958,104.458,104.702,57317.0
2020-08-26 10:30:00,111.55,111.57,111.41,111.5,63007.0,104.6738,104.6926,104.5425,104.6269,63007.0
2020-08-26 10:40:00,111.5,111.79,111.5,111.56,49730.0,104.6269,104.899,104.6269,104.6832,49730.0
2020-08-26 10:50:00,111.59,111.73,111.54,111.63,44976.0,104.7114,104.8427,104.6645,104.7489,44976.0
2020-08-26 11:00:00,111.61,111.79,111.45,111.76,39265.0,104.7301,104.899,104.58,104.8709,39265.0
2020-08-26 11:10:00,111.78,111.93,111.6,111.65,42270.0,104.8897,105.0304,104.7208,104.7677,42270.0
2020-08-26 11:20:00,111.65,111.76,111.63,111.67,39433.0,104.7677,104.8709,104.7489,104.7864,39433.0
2020-08-26 11:30:00,111.67,111.68,111.32,111.34,47277.0,104.7864,104.7958,104.458,104.4768,47277.0
2020-08-26 11:40:00,111.34,111.68,111.3,111.61,40578.0,104.4768,104.7958,104.4392,104.7301,40578.0
2020-08-26 11:50:00,111.6,111.68,111.48,111.48,53305.0,104.7208,104.7958,104.6082,104.6082,53305.0
2020-08-26 12:00:00,111.5,111.63,111.46,111.61,40546.0,104.6269,104.7489,104.5894,104.7301,40546.0
2020-08-26 12:10:00,111.59,111.66,111.51,111.59,37028.0,104.7114,104.7771,104.6363,104.7114,37028.0
2020-08-26 12:20:00,111.58,111.72,111.57,111.61,53348.0,104.702,104.8334,104.6926,104.7301,53348.0
2020-08-26 12:30:00,111.63,111.64,111.56,111.62,28161.0,104.7489,104.7583,104.6832,104.7395,28161.0
2020-08-26 12:40:00,111.62,111.73,111.57,111.71,35320.0,104.7395,104.8427,104.6926,104.824,35320.0
2020-08-26 12:50:00,111.71,111.88,111.69,111.82,59859.0,104.824,104.9835,104.8052,104.9272,59859.0
2020-08-26 13:00:00,111.82,111.93,111.8,111.89,114610.0,104.9272,105.0304,104.9084,104.9929,114610.0
2020-08-26 13:10:00,111.91,111.94,111.8,111.93,39498.0,105.0116,105.0398,104.9084,105.0304,39498.0
2020-08-26 13:20:00,111.91,111.91,111.76,111.81,25967.0,105.0116,105.0116,104.8709,104.9178,25967.0
2020-08-26 13:30:00,111.81,111.86,111.78,111.78,30365.0,104.9178,104.9647,104.8897,104.8897,30365.0
2020-08-26 13:40:00,111.77,111.96,111.73,111.94,42734.0,104.8803,105.0586,104.8427,105.0398,42734.0
2020-08-26 13:50:00,111.96,111.98,111.92,111.95,33135.0,105.0586,105.0773,105.021,105.0492,33135.0
2020-08-26 14:00:00,111.95,112.04,111.82,111.86,124251.0,105.0492,105.1336,104.9272,104.9647,124251.0
2020-08-26 14:10:00,111.86,112.04,111.86,112.04,42046.0,104.9647,105.1336,104.9647,105.1336,42046.0
2020-08-26 14:20:00,112.03,112.09,111.97,112.07,45683.0,105.1242,105.1805,105.0679,105.1618,45683.0
2020-08-26 14:30:00,112.08,112.08,111.69,111.7,83284.0,105.1712,105.1712,104.8052,104.8146,83284.0
2020-08-26 14:40:00,111.7,111.78,111.55,111.64,87043.0,104.8146,104.8897,104.6738,104.7583,87043.0
2020-08-26 14:50:00,111.63,112.09,111.62,111.92,170680.0,104.7489,105.1805,104.7395,105.021,170680.0
2020-08-26 15:00:00,111.92,111.92,111.36,111.57,249608.0,105.021,105.021,104.4955,104.6926,249608.0
2020-08-26 15:10:00,111.58,111.72,111.58,111.62,61604.0,104.702,104.8334,104.702,104.7395,61604.0
2020-08-26 15:20:00,111.59,111.77,111.55,111.77,62179.0,104.7114,104.8803,104.6738,104.8803,62179.0
2020-08-26 15:30:00,111.77,111.8,111.49,111.59,92567.0,104.8803,104.9084,104.6175,104.7114,92567.0
2020-08-26 15:40:00,111.57,111.62,111.46,111.55,129247.0,104.6926,104.7395,104.5894,104.6738,129247.0
2020-08-26 15:50:00,111.56,111.61,111.35,111.53,323298.0,104.6832,104.7301,104.4862,104.6551,323298.0
2020-08-27 09:30:00,111.99,112.05,111.59,111.69,222058.0,105.0867,105.143,104.7114,104.8052,222058.0
2020-08-27 09:40:00,111.7,112.46,111.54,112.38,153899.0,104.8146,105.5277,104.6645,105.4527,153899.0
2020-08-27 09:50:00,112.43,112.76,112.15,112.21,105300.0,105.4996,105.8092,105.2369,105.2932,105300.0
2020-08-27 10:00:00,112.21,112.28,111.8,111.87,69070.0,105.2932,105.3588,104.9084,104.9741,69070.0
2020-08-27 10:10:00,111.86,112.04,111.76,112.01,64299.0,104.9647,105.1336,104.8709,105.1055,64299.0
2020-08-27 10:20:00,112.02,112.38,112.01,112.38,76854.0,105.1149,105.4527,105.1055,105.4527,76854.0
2020-08-27 10:30:00,112.37,112.79,112.32,112.58,79075.0,105.4433,105.8374,105.3964,105.6403,79075.0
2020-08-27 10:40:00,112.56,112.69,112.37,112.46,66610.0,105.6216,105.7436,105.4433,105.5277,66610.0
2020-08-27 10:50:00,112.43,112.68,112.42,112.5,64211.0,105.4996,105.7342,105.4902,105.5653,64211.0
2020-08-27 11:00:00,112.48,112.59,112.19,112.2,60984.0,105.5465,105.6497,105.2744,105.2838,60984.0
2020-08-27 11:10:00,112.17,112.22,111.93,111.95,40393.0,105.2556,105.3025,105.0304,105.0492,40393.0
2020-08-27 11:20:00,111.96,112.01,111.59,111.6,82967.0,105.0586,105.1055,104.7114,104.7208,82967.0
2020-08-27 11:30:00,111.62,111.77,111.54,111.69,54660.0,104.7395,104.8803,104.6645,104.8052,54660.0
2020-08-27 11:40:00,111.64,111.91,111.64,111.87,54148.0,104.7583,105.0116,104.7583,104.9741,54148.0
2020-08-27 11:50:00,111.88,111.92,111.73,111.82,33908.0,104.9835,105.021,104.8427,104.9272,33908.0
2020-08-27 12:00:00,111.81,111.85,111.68,111.78,49507.0,104.9178,104.9553,104.7958,104.8897,49507.0
2020-08-27 12:10:00,111.78,111.78,111.58,111.58,29017.0,104.8897,104.8897,104.702,104.702,29017.0
2020-08-27 12:20:00,111.58,111.6,111.35,111.35,34626.0,104.702,104.7208,104.4862,104.4862,34626.0
2020-08-27 12:30:00,111.35,111.43,111.0,111.07,69203.0,104.4862,104.5612,104.1577,104.2234,69203.0
2020-08-27 12:40:00,111.05,111.08,110.82,110.91,72759.0,104.2047,104.2328,103.9888,104.0733,72759.0
2020-08-27 12:50:00,110.9,110.91,110.54,110.65,88098.0,104.0639,104.0733,103.7261,103.8293,88098.0
2020-08-27 13:00:00,110.61,110.77,110.5,110.71,65433.0,103.7918,103.9419,103.6886,103.8856,65433.0
2020-08-27 13:10:00,110.73,110.87,110.67,110.79,32606.0,103.9044,104.0358,103.8481,103.9607,32606.0
2020-08-27 13:20:00,110.82,111.01,110.77,110.93,28241.0,103.9888,104.1671,103.9419,104.0921,28241.0
2020-08-27 13:30:00,110.95,111.19,110.92,111.03,26464.0,104.1108,104.336,104.0827,104.1859,26464.0
2020-08-27 13:40:00,111.04,111.12,110.93,111.0,32927.0,104.1953,104.2703,104.0921,104.1577,32927.0
2020-08-27 13:50:00,111.01,111.13,110.86,111.12,38157.0,104.1671,104.2797,104.0264,104.2703,38157.0
2020-08-27 14:00:00,111.11,111.36,111.09,111.18,45517.0,104.261,104.4955,104.2422,104.3266,45517.0
2020-08-27 14:10:00,111.19,111.31,111.16,111.18,48028.0,104.336,104.4486,104.3079,104.3266,48028.0
2020-08-27 14:20:00,111.18,111.24,111.08,111.2,46791.0,104.3266,104.3829,104.2328,104.3454,46791.0
2020-08-27 14:30:00,111.21,111.23,111.08,111.18,32529.0,104.3548,104.3736,104.2328,104.3266,32529.0
2020-08-27 14:40:00,111.19,111.29,111.19,111.21,25839.0,104.336,104.4299,104.336,104.3548,25839.0
2020-08-27 14:50:00,111.21,111.26,111.14,111.18,28855.0,104.3548,104.4017,104.2891,104.3266,28855.0
2020-08-27 15:00:00,111.2,111.28,111.05,111.23,43237.0,104.3454,104.4205,104.2047,104.3736,43237.0
2020-08-27 15:10:00,111.23,111.28,111.06,111.12,45896.0,104.3736,104.4205,104.214,104.2703,45896.0
2020-08-27 15:20:00,111.11,111.22,111.05,111.13,38311.0,104.261,104.3642,104.2047,104.2797,38311.0
2020-08-27 15:30:00,111.14,111.22,111.08,111.15,69214.0,104.2891,104.3642,104.2328,104.2985,69214.0
2020-08-27 15:40:00,111.15,111.23,111.02,111.03,70829.0,104.2985,104.3736,104.1765,104.1859,70829.0
2020-08-27 15:50:00,111.02,111.1,110.83,110.84,259051.0,104.1765,104.2516,103.9982,104.0076,259051.0
2020-08-28 09:30:00,111.01,111.3,110.58,111.01,197522.0,104.3944,104.6671,103.99,104.3944,197522.0
2020-08-28 09:40:00,111.01,111.25,110.8,111.16,98681.0,104.3944,104.6201,104.1969,104.5355,98681.0
2020-08-28 09:50:00,111.17,111.4,111.04,111.12,61967.0,104.5449,104.7612,104.4226,104.4978,61967.0
2020-08-28 10:00:00,111.08,111.22,110.68,110.73,59727.0,104.4602,104.5919,104.0841,104.1311,59727.0
2020-08-28 10:10:00,110.72,110.94,110.57,110.89,46994.0,104.1217,104.3286,103.9806,104.2816,46994.0
2020-08-28 10:20:00,110.88,111.06,110.73,110.73,36611.0,104.2721,104.4414,104.1311,104.1311,36611.0
2020-08-28 10:30:00,110.72,110.97,110.67,110.84,30873.0,104.1217,104.3568,104.0747,104.2345,30873.0
2020-08-28 10:40:00,110.86,111.14,110.84,111.0,41250.0,104.2533,104.5167,104.2345,104.385,41250.0
2020-08-28 10:50:00,110.98,111.0,110.74,110.83,41463.0,104.3662,104.385,104.1405,104.2251,41463.0
2020-08-28 11:00:00,110.84,111.14,110.77,111.12,56982.0,104.2345,104.5167,104.1687,104.4978,56982.0
2020-08-28 11:10:00,111.14,111.23,111.06,111.19,53175.0,104.5167,104.6013,104.4414,104.5637,53175.0
2020-08-28 11:20:00,111.21,111.37,111.2,111.3,39137.0,104.5825,104.7329,104.5731,104.6671,39137.0
2020-08-28 11:30:00,111.3,111.43,111.24,111.38,53294.0,104.6671,104.7894,104.6107,104.7424,53294.0
2020-08-28 11:40:00,111.38,111.51,111.34,111.4,23206.0,104.7424,104.8646,104.7047,104.7612,23206.0
2020-08-28 11:50:00,111.41,111.47,111.32,111.33,28390.0,104.7706,104.827,104.6859,104.6953,28390.0
2020-08-28 12:00:00,111.31,111.51,111.22,111.47,29548.0,104.6765,104.8646,104.5919,104.827,29548.0
2020-08-28 12:10:00,111.46,111.54,111.41,111.51,23895.0,104.8176,104.8928,104.7706,104.8646,23895.0
2020-08-28 12:20:00,111.52,111.58,111.39,111.46,40390.0,104.874,104.9304,104.7518,104.8176,40390.0
2020-08-28 12:30:00,111.45,111.61,111.42,111.6,28093.0,104.8082,104.9586,104.78,104.9492,28093.0
2020-08-28 12:40:00,111.6,111.74,111.59,111.67,43685.0,104.9492,105.0809,104.9398,105.0151,43685.0
2020-08-28 12:50:00,111.67,111.81,111.67,111.79,39599.0,105.0151,105.1467,105.0151,105.1279,39599.0
2020-08-28 13:00:00,111.78,111.82,111.75,111.78,20760.0,105.1185,105.1561,105.0903,105.1185,20760.0
2020-08-28 13:10:00,111.78,111.84,111.63,111.8,40159.0,105.1185,105.1749,104.9775,105.1373,40159.0
2020-08-28 13:20:00,111.81,111.93,111.74,111.76,52953.0,105.1467,105.2596,105.0809,105.0997,52953.0
2020-08-28 13:30:00,111.76,111.84,111.74,111.83,26951.0,105.0997,105.1749,105.0809,105.1655,26951.0
2020-08-28 13:40:00,111.83,111.93,111.78,111.8,49023.0,105.1655,105.2596,105.1185,105.1373,49023.0
2020-08-28 13:50:00,111.8,111.91,111.79,111.86,32153.0,105.1373,105.2408,105.1279,105.1937,32153.0
2020-08-28 14:00:00,111.86,111.89,111.74,111.83,46919.0,105.1937,105.222,105.0809,105.1655,46919.0
2020-08-28 14:10:00,111.85,112.0,111.83,111.98,33878.0,105.1843,105.3254,105.1655,105.3066,33878.0
2020-08-28 14:20:00,111.99,112.06,111.95,112.06,60800.0,105.316,105.3818,105.2784,105.3818,60800.0
2020-08-28 14:30:00,112.06,112.16,112.01,112.09,56503.0,105.3818,105.4759,105.3348,105.41,56503.0
2020-08-28 14:40:00,112.07,112.21,112.06,112.19,71353.0,105.3912,105.5229,105.3818,105.5041,71353.0
2020-08-28 14:50:00,112.2,112.28,112.17,112.2,40884.0,105.5135,105.5887,105.4853,105.5135,40884.0
2020-08-28 15:00:00,112.2,112.38,112.16,112.38,74560.0,105.5135,105.6828,105.4759,105.6828,74560.0
2020-08-28 15:10:00,112.38,112.57,112.34,112.51,50664.0,105.6828,105.8614,105.6451,105.805,50664.0
2020-08-28 15:20:00,112.52,112.67,112.49,112.58,50403.0,105.8144,105.9555,105.7862,105.8708,50403.0
2020-08-28 15:30:00,112.58,112.63,112.43,112.48,90620.0,105.8708,105.9179,105.7298,105.7768,90620.0
2020-08-28 15:40:00,112.48,112.51,112.34,112.38,102009.0,105.7768,105.805,105.6451,105.6828,102009.0
2020-08-28 15:50:00,112.38,112.53,112.28,112.29,370703.0,105.6828,105.8238,105.5887,105.5981,370703.0
2020-08-31 09:30:00,112.45,112.48,111.63,111.99,154486.0,105.7486,105.7768,104.9775,105.316,154486.0
2020-08-31 09:40:00,112.01,112.12,111.71,112.04,53545.0,105.3348,105.4383,105.0527,105.363,53545.0
2020-08-31 09:50:00,112.04,112.08,111.72,111.84,52396.0,105.363,105.4006,105.0621,105.1749,52396.0
2020-08-31 10:00:00,111.84,111.85,111.29,111.55,56262.0,105.1749,105.1843,104.6577,104.9022,56262.0
2020-08-31 10:10:00,111.55,111.68,111.34,111.39,51979.0,104.9022,105.0245,104.7047,104.7518,51979.0
2020-08-31 10:20:00,111.4,111.72,111.4,111.62,45085.0,104.7612,105.0621,104.7612,104.968,45085.0
2020-08-31 10:30:00,111.6,111.75,111.55,111.66,33064.0,104.9492,105.0903,104.9022,105.0057,33064.0
2020-08-31 10:40:00,111.66,111.77,111.55,111.7,42902.0,105.0057,105.1091,104.9022,105.0433,42902.0
2020-08-31 10:50:00,111.69,111.69,111.33,111.39,41174.0,105.0339,105.0339,104.6953,104.7518,41174.0
2020-08-31 11:00:00,111.39,111.6,111.32,111.44,31157.0,104.7518,104.9492,104.6859,104.7988,31157.0
2020-08-31 11:10:00,111.42,111.59,111.35,111.44,34745.0,104.78,104.9398,104.7141,104.7988,34745.0
2020-08-31 11:20:00,111.43,111.43,111.14,111.23,53854.0,104.7894,104.7894,104.5167,104.6013,53854.0
2020-08-31 11:30:00,111.21,111.46,111.16,111.44,36445.0,104.5825,104.8176,104.5355,104.7988,36445.0
2020-08-31 11:40:00,111.45,111.61,111.45,111.58,20657.0,104.8082,104.9586,104.8082,104.9304,20657.0
2020-08-31 11:50:00,111.59,111.75,111.51,111.54,34947.0,104.9398,105.0903,104.8646,104.8928,34947.0
2020-08-31 12:00:00,111.52,111.7,111.49,111.63,50013.0,104.874,105.0433,104.8458,104.9775,50013.0
2020-08-31 12:10:00,111.62,111.7,111.52,111.67,38192.0,104.968,105.0433,104.874,105.0151,38192.0
2020-08-31 12:20:00,111.66,111.7,111.59,111.68,21850.0,105.0057,105.0433,104.9398,105.0245,21850.0
2020-08-31 12:30:00,111.69,111.71,111.59,111.69,27078.0,105.0339,105.0527,104.9398,105.0339,27078.0
2020-08-31 12:40:00,111.67,111.83,111.65,111.74,32833.0,105.0151,105.1655,104.9963,105.0809,32833.0
2020-08-31 12:50:00,111.78,111.87,111.73,111.8,21418.0,105.1185,105.2031,105.0715,105.1373,21418.0
2020-08-31 13:00:00,111.78,111.78,111.63,111.72,24111.0,105.1185,105.1185,104.9775,105.0621,24111.0
2020-08-31 13:10:00,111.71,111.84,111.69,111.83,40422.0,105.0527,105.1749,105.0339,105.1655,40422.0
2020-08-31 13:20:00,111.83,111.88,111.64,111.88,28639.0,105.1655,105.2126,104.9869,105.2126,28639.0
2020-08-31 13:30:00,111.88,112.21,111.84,112.1,56546.0,105.2126,105.5229,105.1749,105.4194,56546.0
2020-08-31 13:40:00,112.1,112.17,112.03,112.14,41029.0,105.4194,105.4853,105.3536,105.4571,41029.0
2020-08-31 13:50:00,112.14,112.32,112.13,112.23,48657.0,105.4571,105.6263,105.4477,105.5417,48657.0
2020-08-31 14:00:00,112.24,112.26,112.04,112.14,36856.0,105.5511,105.5699,105.363,105.4571,36856.0
2020-08-31 14:10:00,112.18,112.23,112.09,112.12,25202.0,105.4947,105.5417,105.41,105.4383,25202.0
2020-08-31 14:20:00,112.12,112.12,111.98,112.02,27425.0,105.4383,105.4383,105.3066,105.3442,27425.0
2020-08-31 14:30:00,112.04,112.11,111.93,112.1,19913.0,105.363,105.4288,105.2596,105.4194,19913.0
2020-08-31 14:40:00,112.12,112.29,112.07,112.19,53677.0,105.4383,105.5981,105.3912,105.5041,53677.0
2020-08-31 14:50:00,112.2,112.25,112.12,112.14,24250.0,105.5135,105.5605,105.4383,105.4571,24250.0
2020-08-31 15:00:00,112.15,112.16,111.97,112.15,34323.0,105.4665,105.4759,105.2972,105.4665,34323.0
2020-08-31 15:10:00,112.13,112.16,112.02,112.02,18905.0,105.4477,105.4759,105.3442,105.3442,18905.0
2020-08-31 15:20:00,112.01,112.15,111.92,112.14,38454.0,105.3348,105.4665,105.2502,105.4571,38454.0
2020-08-31 15:30:00,112.12,112.29,112.06,112.28,36376.0,105.4383,105.5981,105.3818,105.5887,36376.0
2020-08-31 15:40:00,112.28,112.52,112.21,112.51,115314.0,105.5887,105.8144,105.5229,105.805,115314.0
2020-08-31 15:50:00,112.47,112.52,111.83,111.85,334196.0,105.7674,105.8144,105.1655,105.1843,334196.0
2020-09-01 09:30:00,112.0,112.96,111.83,112.91,306210.0,105.3254,106.2282,105.1655,106.1812,306210.0
2020-09-01 09:40:00,112.93,113.5,112.9,113.47,147586.0,106.2,106.736,106.1718,106.7078,147586.0
2020-09-01 09:50:00,113.47,113.58,113.23,113.51,158208.0,106.7078,106.8112,106.4821,106.7454,158208.0
2020-09-01 10:00:00,113.5,113.83,113.44,113.45,115587.0,106.736,107.0463,106.6796,106.689,115587.0
2020-09-01 10:10:00,113.45,113.95,113.38,113.91,89377.0,106.689,107.1592,106.6232,107.1216,89377.0
2020-09-01 10:20:00,113.89,113.99,113.74,113.96,92046.0,107.1028,107.1968,106.9617,107.1686,92046.0
2020-09-01 10:30:00,113.96,113.98,113.59,113.78,109856.0,107.1686,107.1874,106.8206,106.9993,109856.0
2020-09-01 10:40:00,113.81,114.07,113.79,113.82,114156.0,107.0275,107.272,107.0087,107.0369,114156.0
2020-09-01 10:50:00,113.81,114.05,113.71,113.99,99238.0,107.0275,107.2532,106.9335,107.1968,99238.0
2020-09-01 11:00:00,113.99,114.15,113.74,114.15,92655.0,107.1968,107.3473,106.9617,107.3473,92655.0
2020-09-01 11:10:00,114.13,114.49,114.01,114.34,94163.0,107.3285,107.667,107.2156,107.526,94163.0
2020-09-01 11:20:00,114.35,114.35,113.95,114.01,52492.0,107.5354,107.5354,107.1592,107.2156,52492.0
2020-09-01 11:30:00,114.0,114.19,113.97,114.05,57705.0,107.2062,107.3849,107.178,107.2532,57705.0
2020-09-01 11:40:00,114.08,114.17,113.97,114.06,61797.0,107.2814,107.3661,107.178,107.2626,61797.0
2020-09-01 11:50:00,114.06,114.15,113.98,114.0,46196.0,107.2626,107.3473,107.1874,107.2062,46196.0
2020-09-01 12:00:00,114.03,114.15,114.0,114.09,56141.0,107.2344,107.3473,107.2062,107.2908,56141.0
2020-09-01 12:10:00,114.07,114.11,113.93,113.99,42087.0,107.272,107.3097,107.1404,107.1968,42087.0
2020-09-01 12:20:00,114.0,114.03,113.8,113.84,52036.0,107.2062,107.2344,107.0181,107.0557,52036.0
2020-09-01 12:30:00,113.84,113.97,113.75,113.85,34714.0,107.0557,107.178,106.9711,107.0652,34714.0
2020-09-01 12:40:00,113.85,113.89,113.71,113.77,25424.0,107.0652,107.1028,106.9335,106.9899,25424.0
2020-09-01 12:50:00,113.77,113.89,113.75,113.86,98023.0,106.9899,107.1028,106.9711,107.0746,98023.0
2020-09-01 13:00:00,113.86,114.08,113.79,114.05,63997.0,107.0746,107.2814,107.0087,107.2532,63997.0
2020-09-01 13:10:00,114.07,114.1,113.9,113.92,33991.0,107.272,107.3003,107.1122,107.131,33991.0
2020-09-01 13:20:00,113.92,114.1,113.87,114.04,37513.0,107.131,107.3003,107.084,107.2438,37513.0
2020-09-01 13:30:00,114.05,114.15,114.02,114.12,28454.0,107.2532,107.3473,107.225,107.3191,28454.0
2020-09-01 13:40:00,114.13,114.45,114.07,114.37,70047.0,107.3285,107.6294,107.272,107.5542,70047.0
2020-09-01 13:50:00,114.35,114.37,114.15,114.35,50658.0,107.5354,107.5542,107.3473,107.5354,50658.0
2020-09-01 14:00:00,114.38,114.4,114.26,114.35,58369.0,107.5636,107.5824,107.4507,107.5354,58369.0
2020-09-01 14:10:00,114.34,114.49,114.3,114.44,37739.0,107.526,107.667,107.4883,107.62,37739.0
2020-09-01 14:20:00,114.42,114.59,114.4,114.53,49763.0,107.6012,107.7611,107.5824,107.7046,49763.0
2020-09-01 14:30:00,114.51,114.62,114.41,114.6,44205.0,107.6858,107.7893,107.5918,107.7705,44205.0
2020-09-01 14:40:00,114.6,114.6,114.49,114.56,35496.0,107.7705,107.7705,107.667,107.7328,35496.0
2020-09-01 14:50:00,114.57,114.6,114.47,114.47,41238.0,107.7422,107.7705,107.6482,107.6482,41238.0
2020-09-01 15:00:00,114.45,114.5,114.32,114.34,45494.0,107.6294,107.6764,107.5071,107.526,45494.0
2020-09-01 15:10:00,114.35,114.4,114.23,114.37,64400.0,107.5354,107.5824,107.4225,107.5542,64400.0
2020-09-01 15:20:00,114.36,114.52,114.34,114.39,66260.0,107.5448,107.6952,107.526,107.573,66260.0
2020-09-01 15:30:00,114.41,114.49,114.34,114.47,116758.0,107.5918,107.667,107.526,107.6482,116758.0
2020-09-01 15:40:00,114.48,114.62,114.47,114.57,122047.0,107.6576,107.7893,107.6482,107.7422,122047.0
2020-09-01 15:50:00,114.54,114.9,114.49,114.84,337963.0,107.714,108.0526,107.667,107.9962,337963.0
2020-09-02 09:30:00,115.06,116.25,114.82,116.0,413333.0,108.203,109.3221,107.9773,109.087,413333.0
2020-09-02 09:40:00,116.01,116.08,115.8,115.83,166602.0,109.0964,109.1623,108.8989,108.9272,166602.0
2020-09-02 09:50:00,115.87,115.95,115.3,115.65,158056.0,108.9648,109.04,108.4287,108.7579,158056.0
2020-09-02 10:00:00,115.63,115.87,115.05,115.09,122917.0,108.7391,108.9648,108.1936,108.2313,122917.0
2020-09-02 10:10:00,115.08,115.51,114.92,115.4,105620.0,108.2219,108.6262,108.0714,108.5228,105620.0
2020-09-02 10:20:00,115.34,115.44,115.2,115.39,104466.0,108.4664,108.5604,108.3347,108.5134,104466.0
2020-09-02 10:30:00,115.4,115.64,115.15,115.27,74268.0,108.5228,108.7485,108.2877,108.4005,74268.0
2020-09-02 10:40:00,115.29,115.54,115.17,115.29,91299.0,108.4193,108.6544,108.3065,108.4193,91299.0
2020-09-02 10:50:00,115.29,115.5,115.15,115.29,93550.0,108.4193,108.6168,108.2877,108.4193,93550.0
2020-09-02 11:00:00,115.29,115.36,115.16,115.35,46810.0,108.4193,108.4852,108.2971,108.4758,46810.0
2020-09-02 11:10:00,115.31,115.36,115.14,115.23,102713.0,108.4381,108.4852,108.2783,108.3629,102713.0
2020-09-02 11:20:00,115.22,115.24,114.95,115.11,87459.0,108.3535,108.3723,108.0996,108.2501,87459.0
2020-09-02 11:30:00,115.11,115.19,114.6,114.6,72254.0,108.2501,108.3253,107.7705,107.7705,72254.0
2020-09-02 11:40:00,114.59,114.86,114.5,114.75,51054.0,107.7611,108.015,107.6764,107.9115,51054.0
2020-09-02 11:50:00,114.75,115.2,114.74,115.17,32654.0,107.9115,108.3347,107.9021,108.3065,32654.0
2020-09-02 12:00:00,115.16,115.23,115.0,115.09,60418.0,108.2971,108.3629,108.1466,108.2313,60418.0
2020-09-02 12:10:00,115.09,115.43,115.09,115.4,40669.0,108.2313,108.551,108.2313,108.5228,40669.0
2020-09-02 12:20:00,115.43,115.67,115.4,115.63,28599.0,108.551,108.7767,108.5228,108.7391,28599.0
2020-09-02 12:30:00,115.63,115.66,115.44,115.51,42780.0,108.7391,108.7673,108.5604,108.6262,42780.0
2020-09-02 12:40:00,115.5,115.7,115.48,115.58,49489.0,108.6168,108.8049,108.598,108.6921,49489.0
2020-09-02 12:50:00,115.61,115.69,115.38,115.57,70387.0,108.7203,108.7955,108.504,108.6826,70387.0
2020-09-02 13:00:00,115.56,115.63,115.48,115.6,29540.0,108.6732,108.7391,108.598,108.7109,29540.0
2020-09-02 13:10:00,115.62,115.8,115.53,115.8,29458.0,108.7297,108.8989,108.645,108.8989,29458.0
2020-09-02 13:20:00,115.82,115.89,115.72,115.82,25840.0,108.9178,108.9836,108.8237,108.9178,25840.0
2020-09-02 13:30:00,115.85,116.0,115.79,115.95,30091.0,108.946,109.087,108.8895,109.04,30091.0
2020-09-02 13:40:00,115.97,116.0,115.89,115.99,34437.0,109.0588,109.087,108.9836,109.0776,34437.0
2020-09-02 13:50:00,115.99,116.12,115.93,115.98,58385.0,109.0776,109.1999,109.0212,109.0682,58385.0
2020-09-02 14:00:00,115.97,116.05,115.66,115.81,66770.0,109.0588,109.134,108.7673,108.9083,66770.0
2020-09-02 14:10:00,115.83,116.01,115.81,115.98,65881.0,108.9272,109.0964,108.9083,109.0682,65881.0
2020-09-02 14:20:00,116.0,116.21,115.98,116.16,76778.0,109.087,109.2845,109.0682,109.2375,76778.0
2020-09-02 14:30:00,116.13,116.25,116.1,116.24,43657.0,109.2093,109.3221,109.1811,109.3127,43657.0
2020-09-02 14:40:00,116.23,116.47,116.19,116.43,32747.0,109.3033,109.529,109.2657,109.4914,32747.0
2020-09-02 14:50:00,116.43,116.57,116.41,116.53,67862.0,109.4914,109.6231,109.4726,109.5854,67862.0
2020-09-02 15:00:00,116.56,116.58,116.36,116.41,50870.0,109.6137,109.6325,109.4256,109.4726,50870.0
2020-09-02 15:10:00,116.42,116.96,116.4,116.94,69545.0,109.482,109.9898,109.4632,109.971,69545.0
2020-09-02 15:20:00,116.95,117.05,116.8,116.86,91839.0,109.9804,110.0744,109.8393,109.8958,91839.0
2020-09-02 15:30:00,116.82,117.03,116.76,117.02,91080.0,109.8582,110.0556,109.8017,110.0462,91080.0
2020-09-02 15:40:00,117.03,117.34,117.03,117.34,124816.0,110.0556,110.3472,110.0556,110.3472,124816.0
2020-09-02 15:50:00,117.35,117.41,116.8,116.8,617502.0,110.3566,110.413,109.8393,109.8393,617502.0
2020-09-03 09:30:00,116.8,116.9,116.25,116.71,201746.0,109.8393,109.9334,109.3221,109.7547,201746.0
2020-09-03 09:40:00,116.7,116.85,116.25,116.72,75936.0,109.7453,109.8864,109.3221,109.7641,75936.0
2020-09-03 09:50:00,116.74,116.74,115.97,116.47,70022.0,109.7829,109.7829,109.0588,109.529,70022.0
2020-09-03 10:00:00,116.46,116.47,115.55,115.7,79998.0,109.5196,109.529,108.6638,108.8049,79998.0
2020-09-03 10:10:00,115.74,115.8,115.35,115.45,108043.0,108.8425,108.8989,108.4758,108.5698,108043.0
2020-09-03 10:20:00,115.44,115.47,114.93,115.35,91693.0,108.5604,108.5886,108.0808,108.4758,91693.0
2020-09-03 10:30:00,115.39,115.48,114.9,115.01,101370.0,108.5134,108.598,108.0526,108.156,101370.0
2020-09-03 10:40:00,115.04,115.2,114.41,114.42,86998.0,108.1842,108.3347,107.5918,107.6012,86998.0
2020-09-03 10:50:00,114.41,115.01,114.41,114.85,111500.0,107.5918,108.156,107.5918,108.0056,111500.0
2020-09-03 11:00:00,114.85,114.87,113.79,114.01,135370.0,108.0056,108.0244,107.0087,107.2156,135370.0
2020-09-03 11:10:00,114.03,114.23,112.81,112.82,98883.0,107.2344,107.4225,106.0871,106.0965,98883.0
2020-09-03 11:20:00,112.82,113.54,112.74,113.51,135667.0,106.0965,106.7736,106.0213,106.7454,135667.0
2020-09-03 11:30:00,113.5,113.95,113.28,113.95,74721.0,106.736,107.1592,106.5291,107.1592,74721.0
2020-09-03 11:40:00,113.94,114.38,113.94,114.32,45754.0,107.1498,107.5636,107.1498,107.5071,45754.0
2020-09-03 11:50:00,114.31,114.57,114.16,114.28,66849.0,107.4977,107.7422,107.3567,107.4695,66849.0
2020-09-03 12:00:00,114.28,114.53,114.09,114.5,42774.0,107.4695,107.7046,107.2908,107.6764,42774.0
2020-09-03 12:10:00,114.54,114.7,114.24,114.46,61042.0,107.714,107.8645,107.4319,107.6388,61042.0
2020-09-03 12:20:00,114.41,114.49,114.22,114.26,45246.0,107.5918,107.667,107.4131,107.4507,45246.0
2020-09-03 12:30:00,114.24,114.36,113.84,114.19,62364.0,107.4319,107.5448,107.0557,107.3849,62364.0
2020-09-03 12:40:00,114.18,114.24,113.76,113.85,64214.0,107.3755,107.4319,106.9805,107.0652,64214.0
2020-09-03 12:50:00,113.86,114.19,113.75,113.75,52350.0,107.0746,107.3849,106.9711,106.9711,52350.0
2020-09-03 13:00:00,113.78,113.78,113.17,113.74,69607.0,106.9993,106.9993,106.4257,106.9617,69607.0
2020-09-03 13:10:00,113.73,113.94,113.47,113.53,43403.0,106.9523,107.1498,106.7078,106.7642,43403.0
2020-09-03 13:20:00,113.57,114.05,113.4,114.04,58834.0,106.8018,107.2532,106.642,107.2438,58834.0
2020-09-03 13:30:00,114.01,114.01,113.37,113.39,62069.0,107.2156,107.2156,106.6138,106.6326,62069.0
2020-09-03 13:40:00,113.38,113.63,113.25,113.38,38041.0,106.6232,106.8583,106.5009,106.6232,38041.0
2020-09-03 13:50:00,113.39,113.76,113.39,113.57,52042.0,106.6326,106.9805,106.6326,106.8018,52042.0
2020-09-03 14:00:00,113.56,113.8,113.48,113.57,66351.0,106.7924,107.0181,106.7172,106.8018,66351.0
2020-09-03 14:10:00,113.6,113.8,113.26,113.31,57753.0,106.8301,107.0181,106.5103,106.5573,57753.0
2020-09-03 14:20:00,113.36,113.5,113.14,113.35,63871.0,106.6044,106.736,106.3975,106.5949,63871.0
2020-09-03 14:30:00,113.34,113.73,113.26,113.51,103289.0,106.5855,106.9523,106.5103,106.7454,103289.0
2020-09-03 14:40:00,113.51,113.56,113.16,113.23,80858.0,106.7454,106.7924,106.4163,106.4821,80858.0
2020-09-03 14:50:00,113.23,113.3,112.65,112.65,122686.0,106.4821,106.5479,105.9367,105.9367,122686.0
2020-09-03 15:00:00,112.65,112.85,112.55,112.74,125824.0,105.9367,106.1247,105.8426,106.0213,125824.0
2020-09-03 15:10:00,112.72,112.93,112.48,112.64,96139.0,106.0025,106.2,105.7768,105.9273,96139.0
2020-09-03 15:20:00,112.63,112.67,112.16,112.3,144481.0,105.9179,105.9555,105.4759,105.6075,144481.0
2020-09-03 15:30:00,112.27,112.71,112.0,112.53,145499.0,105.5793,105.9931,105.3254,105.8238,145499.0
2020-09-03 15:40:00,112.55,112.82,112.32,112.36,179973.0,105.8426,106.0965,105.6263,105.6639,179973.0
2020-09-03 15:50:00,112.37,113.26,112.2,112.84,469769.0,105.6734,106.5103,105.5135,106.1153,469769.0
2020-09-04 09:30:00,112.96,113.75,112.96,113.06,251921.0,106.2282,106.9711,106.2282,106.3222,251921.0
2020-09-04 09:40:00,113.03,113.4,112.13,112.43,159188.0,106.294,106.642,105.4477,105.7298,159188.0
2020-09-04 09:50:00,112.44,112.65,111.88,112.17,97772.0,105.7392,105.9367,105.2126,105.4853,97772.0
2020-09-04 10:00:00,112.11,113.08,111.92,113.08,117744.0,105.4288,106.341,105.2502,106.341,117744.0
2020-09-04 10:10:00,113.07,113.18,112.0,112.03,151442.0,106.3316,106.4351,105.3254,105.3536,151442.0
2020-09-04 10:20:00,112.05,112.49,111.67,111.76,89832.0,105.3724,105.7862,105.0151,105.0997,89832.0
2020-09-04 10:30:00,111.75,112.05,110.77,111.29,162469.0,105.0903,105.3724,104.1687,104.6577,162469.0
2020-09-04 10:40:00,111.31,111.31,110.21,111.21,130494.0,104.6765,104.6765,103.6421,104.5825,130494.0
2020-09-04 10:50:00,111.17,111.64,110.87,111.31,98065.0,104.5449,104.9869,104.2627,104.6765,98065.0
2020-09-04 11:00:00,111.28,111.59,110.99,111.16,48878.0,104.6483,104.9398,104.3756,104.5355,48878.0
2020-09-04 11:10:00,111.16,111.73,110.89,111.37,112182.0,104.5355,105.0715,104.2816,104.7329,112182.0
2020-09-04 11:20:00,111.43,111.5,110.55,110.84,143208.0,104.7894,104.8552,103.9618,104.2345,143208.0
2020-09-04 11:30:00,110.87,111.56,110.83,111.33,52860.0,104.2627,104.9116,104.2251,104.6953,52860.0
2020-09-04 11:40:00,111.31,111.62,110.96,111.19,103346.0,104.6765,104.968,104.3474,104.5637,103346.0
2020-09-04 11:50:00,111.16,111.75,110.96,111.72,43118.0,104.5355,105.0903,104.3474,105.0621,43118.0
2020-09-04 12:00:00,111.68,111.94,111.58,111.58,42494.0,105.0245,105.269,104.9304,104.9304,42494.0
2020-09-04 12:10:00,111.62,111.84,111.45,111.56,52557.0,104.968,105.1749,104.8082,104.9116,52557.0
2020-09-04 12:20:00,111.61,112.24,111.51,112.22,44467.0,104.9586,105.5511,104.8646,105.5323,44467.0
2020-09-04 12:30:00,112.18,112.43,112.09,112.36,33500.0,105.4947,105.7298,105.41,105.6639,33500.0
2020-09-04 12:40:00,112.4,112.49,112.2,112.28,41578.0,105.7016,105.7862,105.5135,105.5887,41578.0
2020-09-04 12:50:00,112.28,112.47,112.14,112.43,36272.0,105.5887,105.7674,105.4571,105.7298,36272.0
2020-09-04 13:00:00,112.4,112.4,111.94,112.0,49191.0,105.7016,105.7016,105.269,105.3254,49191.0
2020-09-04 13:10:00,111.93,112.1,111.63,111.65,61183.0,105.2596,105.4194,104.9775,104.9963,61183.0
2020-09-04 13:20:00,111.63,112.15,111.62,112.01,35239.0,104.9775,105.4665,104.968,105.3348,35239.0
2020-09-04 13:30:00,111.99,112.35,111.85,112.27,42718.0,105.316,105.6545,105.1843,105.5793,42718.0
2020-09-04 13:40:00,112.29,112.56,112.14,112.48,40932.0,105.5981,105.852,105.4571,105.7768,40932.0
2020-09-04 13:50:00,112.46,112.64,112.26,112.58,61443.0,105.758,105.9273,105.5699,105.8708,61443.0
2020-09-04 14:00:00,112.53,112.7,112.32,112.4,42434.0,105.8238,105.9837,105.6263,105.7016,42434.0
2020-09-04 14:10:00,112.36,112.55,112.15,112.48,30854.0,105.6639,105.8426,105.4665,105.7768,30854.0
2020-09-04 14:20:00,112.47,112.67,112.33,112.58,34085.0,105.7674,105.9555,105.6357,105.8708,34085.0
2020-09-04 14:30:00,112.56,112.98,112.41,112.96,37177.0,105.852,106.247,105.711,106.2282,37177.0
2020-09-04 14:40:00,112.94,113.49,112.9,113.28,80369.0,106.2094,106.7266,106.1718,106.5291,80369.0
2020-09-04 14:50:00,113.25,113.5,113.04,113.46,43598.0,106.5009,106.736,106.3034,106.6984,43598.0
2020-09-04 15:00:00,113.44,113.45,113.15,113.32,51264.0,106.6796,106.689,106.4069,106.5667,51264.0
2020-09-04 15:10:00,113.27,113.42,112.97,113.31,55063.0,106.5197,106.6608,106.2376,106.5573,55063.0
2020-09-04 15:20:00,113.3,113.42,113.01,113.2,69202.0,106.5479,106.6608,106.2752,106.4539,69202.0
2020-09-04 15:30:00,113.17,113.17,112.39,112.66,87304.0,106.4257,106.4257,105.6922,105.9461,87304.0
2020-09-04 15:40:00,112.65,112.84,112.31,112.31,90962.0,105.9367,106.1153,105.6169,105.6169,90962.0
2020-09-04 15:50:00,112.33,112.72,112.21,112.4,273018.0,105.6357,106.0025,105.5229,105.7016,273018.0
2020-09-08 09:30:00,111.29,111.8,110.54,111.72,282464.0,104.6577,105.1373,103.9524,105.0621,282464.0
2020-09-08 09:40:00,111.7,111.7,110.75,110.85,161008.0,105.0433,105.0433,104.1499,104.2439,161008.0
2020-09-08 09:50:00,110.81,111.56,110.55,111.52,117377.0,104.2063,104.9116,103.9618,104.874,117377.0
2020-09-08 10:00:00,111.55,111.78,111.03,111.77,86070.0,104.9022,105.1185,104.4132,105.1091,86070.0
2020-09-08 10:10:00,111.75,112.46,111.69,112.13,101131.0,105.0903,105.758,105.0339,105.4477,101131.0
2020-09-08 10:20:00,112.09,112.7,111.87,112.62,96973.0,105.41,105.9837,105.2031,105.9085,96973.0
2020-09-08 10:30:00,112.61,113.22,112.54,113.2,82807.0,105.899,106.4727,105.8332,106.4539,82807.0
2020-09-08 10:40:00,113.2,113.21,112.52,112.56,68567.0,106.4539,106.4633,105.8144,105.852,68567.0
2020-09-08 10:50:00,112.53,113.13,112.52,112.84,78884.0,105.8238,106.3881,105.8144,106.1153,78884.0
2020-09-08 11:00:00,112.76,113.13,112.64,113.07,63642.0,106.0401,106.3881,105.9273,106.3316,63642.0
2020-09-08 11:10:00,113.07,113.42,112.99,113.34,46195.0,106.3316,106.6608,106.2564,106.5855,46195.0
2020-09-08 11:20:00,113.39,113.43,112.99,113.16,57787.0,106.6326,106.6702,106.2564,106.4163,57787.0
2020-09-08 11:30:00,113.14,113.46,112.97,113.23,99338.0,106.3975,106.6984,106.2376,106.4821,99338.0
2020-09-08 11:40:00,113.23,113.37,113.08,113.34,43066.0,106.4821,106.6138,106.341,106.5855,43066.0
2020-09-08 11:50:00,113.35,113.45,113.02,113.3,53734.0,106.5949,106.689,106.2846,106.5479,53734.0
2020-09-08 12:00:00,113.29,113.37,113.07,113.14,45194.0,106.5385,106.6138,106.3316,106.3975,45194.0
2020-09-08 12:10:00,113.15,113.47,113.14,113.36,40170.0,106.4069,106.7078,106.3975,106.6044,40170.0
2020-09-08 12:20:00,113.4,113.58,113.33,113.37,31046.0,106.642,106.8112,106.5761,106.6138,31046.0
2020-09-08 12:30:00,113.37,113.47,113.25,113.26,29359.0,106.6138,106.7078,106.5009,106.5103,29359.0
2020-09-08 12:40:00,113.26,113.61,113.22,113.59,38027.0,106.5103,106.8395,106.4727,106.8206,38027.0
2020-09-08 12:50:00,113.57,113.76,113.52,113.63,45720.0,106.8018,106.9805,106.7548,106.8583,45720.0
2020-09-08 13:00:00,113.63,113.68,113.27,113.28,32680.0,106.8583,106.9053,106.5197,106.5291,32680.0
2020-09-08 13:10:00,113.25,113.68,113.25,113.62,33704.0,106.5009,106.9053,106.5009,106.8489,33704.0
2020-09-08 13:20:00,113.61,113.68,113.5,113.53,31374.0,106.8395,106.9053,106.736,106.7642,31374.0
2020-09-08 13:30:00,113.49,113.74,113.38,113.72,39108.0,106.7266,106.9617,106.6232,106.9429,39108.0
2020-09-08 13:40:00,113.71,113.84,113.57,113.66,36236.0,106.9335,107.0557,106.8018,106.8865,36236.0
2020-09-08 13:50:00,113.64,113.72,113.48,113.52,40570.0,106.8677,106.9429,106.7172,106.7548,40570.0
2020-09-08 14:00:00,113.53,113.58,113.2,113.3,142025.0,106.7642,106.8112,106.4539,106.5479,142025.0
2020-09-08 14:10:00,113.31,113.63,113.31,113.45,47399.0,106.5573,106.8583,106.5573,106.689,47399.0
2020-09-08 14:20:00,113.47,113.48,113.24,113.33,54181.0,106.7078,106.7172,106.4915,106.5761,54181.0
2020-09-08 14:30:00,113.29,113.29,112.95,113.06,78516.0,106.5385,106.5385,106.2188,106.3222,78516.0
2020-09-08 14:40:00,113.08,113.17,112.66,112.8,85133.0,106.341,106.4257,105.9461,106.0777,85133.0
2020-09-08 14:50:00,112.8,113.27,112.55,113.2,90911.0,106.0777,106.5197,105.8426,106.4539,90911.0
2020-09-08 15:00:00,113.16,113.2,112.7,112.87,58832.0,106.4163,106.4539,105.9837,106.1436,58832.0
2020-09-08 15:10:00,112.87,113.34,112.87,113.17,76269.0,106.1436,106.5855,106.1436,106.4257,76269.0
2020-09-08 15:20:00,113.16,113.54,113.15,113.53,81135.0,106.4163,106.7736,106.4069,106.7642,81135.0
2020-09-08 15:30:00,113.55,113.65,113.22,113.31,82094.0,106.783,106.8771,106.4727,106.5573,82094.0
2020-09-08 15:40:00,113.33,113.45,113.05,113.28,138614.0,106.5761,106.689,106.3128,106.5291,138614.0
2020-09-08 15:50:00,113.29,113.29,112.6,112.72,465660.0,106.5385,106.5385,105.8896,106.0025,465660.0
2020-09-09 09:30:00,113.05,113.63,112.83,113.38,244974.0,106.3128,106.8583,106.1059,106.6232,244974.0
2020-09-09 09:40:00,113.34,114.35,113.32,114.21,246079.0,106.5855,107.5354,106.5667,107.4037,246079.0
2020-09-09 09:50:00,114.19,114.79,114.1,114.7,247011.0,107.3849,107.9491,107.3003,107.8645,247011.0
2020-09-09 10:00:00,114.74,114.97,114.6,114.7,86169.0,107.9021,108.1184,107.7705,107.8645,86169.0
2020-09-09 10:10:00,114.71,115.1,114.71,114.9,110706.0,107.8739,108.2407,107.8739,108.0526,110706.0
2020-09-09 10:20:00,114.92,115.1,114.83,114.96,99900.0,108.0714,108.2407,107.9867,108.109,99900.0
2020-09-09 10:30:00,114.92,115.1,114.84,115.02,84570.0,108.0714,108.2407,107.9962,108.1654,84570.0
2020-09-09 10:40:00,115.05,115.33,115.01,115.31,80184.0,108.1936,108.457,108.156,108.4381,80184.0
2020-09-09 10:50:00,115.31,115.34,114.96,115.09,65640.0,108.4381,108.4664,108.109,108.2313,65640.0
2020-09-09 11:00:00,115.15,115.77,115.15,115.54,85611.0,108.2877,108.8707,108.2877,108.6544,85611.0
2020-09-09 11:10:00,115.53,115.67,115.2,115.38,70069.0,108.645,108.7767,108.3347,108.504,70069.0
2020-09-09 11:20:00,115.38,115.61,115.36,115.54,73271.0,108.504,108.7203,108.4852,108.6544,73271.0
2020-09-09 11:30:00,115.54,115.79,115.24,115.78,71280.0,108.6544,108.8895,108.3723,108.8801,71280.0
2020-09-09 11:40:00,115.79,115.79,115.48,115.6,52810.0,108.8895,108.8895,108.598,108.7109,52810.0
2020-09-09 11:50:00,115.58,115.6,115.24,115.29,47535.0,108.6921,108.7109,108.3723,108.4193,47535.0
2020-09-09 12:00:00,115.31,115.41,115.18,115.18,30053.0,108.4381,108.5322,108.3159,108.3159,30053.0
2020-09-09 12:10:00,115.19,115.26,115.07,115.08,49667.0,108.3253,108.3911,108.2124,108.2219,49667.0
2020-09-09 12:20:00,115.06,115.27,115.01,115.27,71704.0,108.203,108.4005,108.156,108.4005,71704.0
2020-09-09 12:30:00,115.31,115.43,115.26,115.32,63647.0,108.4381,108.551,108.3911,108.4475,63647.0
2020-09-09 12:40:00,115.32,115.33,115.15,115.23,51011.0,108.4475,108.457,108.2877,108.3629,51011.0
2020-09-09 12:50:00,115.23,115.29,115.08,115.1,34984.0,108.3629,108.4193,108.2219,108.2407,34984.0
2020-09-09 13:00:00,115.12,115.54,115.12,115.54,36372.0,108.2595,108.6544,108.2595,108.6544,36372.0
2020-09-09 13:10:00,115.54,115.88,115.53,115.84,55994.0,108.6544,108.9742,108.645,108.9366,55994.0
2020-09-09 13:20:00,115.85,115.88,115.71,115.83,46543.0,108.946,108.9742,108.8143,108.9272,46543.0
2020-09-09 13:30:00,115.84,116.21,115.84,116.11,97541.0,108.9366,109.2845,108.9366,109.1905,97541.0
2020-09-09 13:40:00,116.12,116.14,115.7,115.82,64046.0,109.1999,109.2187,108.8049,108.9178,64046.0
2020-09-09 13:50:00,115.83,115.9,115.74,115.89,29503.0,108.9272,108.993,108.8425,108.9836,29503.0
2020-09-09 14:00:00,115.91,116.0,115.66,115.82,48851.0,109.0024,109.087,108.7673,108.9178,48851.0
2020-09-09 14:10:00,115.84,115.93,115.54,115.56,44311.0,108.9366,109.0212,108.6544,108.6732,44311.0
2020-09-09 14:20:00,115.56,115.63,115.41,115.48,64675.0,108.6732,108.7391,108.5322,108.598,64675.0
2020-09-09 14:30:00,115.48,115.63,115.42,115.54,60442.0,108.598,108.7391,108.5416,108.6544,60442.0
2020-09-09 14:40:00,115.54,115.66,115.43,115.61,54835.0,108.6544,108.7673,108.551,108.7203,54835.0
2020-09-09 14:50:00,115.62,115.75,115.58,115.61,43581.0,108.7297,108.8519,108.6921,108.7203,43581.0
2020-09-09 15:00:00,115.61,115.88,115.6,115.8,67328.0,108.7203,108.9742,108.7109,108.8989,67328.0
2020-09-09 15:10:00,115.8,115.97,115.68,115.74,75449.0,108.8989,109.0588,108.7861,108.8425,75449.0
2020-09-09 15:20:00,115.73,115.84,115.66,115.78,63799.0,108.8331,108.9366,108.7673,108.8801,63799.0
2020-09-09 15:30:00,115.77,115.85,115.46,115.46,91594.0,108.8707,108.946,108.5792,108.5792,91594.0
2020-09-09 15:40:00,115.47,115.55,115.2,115.31,140346.0,108.5886,108.6638,108.3347,108.4381,140346.0
2020-09-09 15:50:00,115.33,115.64,114.83,114.9,440410.0,108.457,108.7485,107.9867,108.0526,440410.0
2020-09-10 09:30:00,115.9,117.49,115.63,117.38,277199.0,108.993,110.4882,108.7391,110.3848,277199.0
2020-09-10 09:40:00,117.39,118.23,117.31,118.04,215108.0,110.3942,111.1841,110.319,111.0055,215108.0
2020-09-10 09:50:00,118.05,118.19,117.58,117.73,175305.0,111.0149,111.1465,110.5729,110.7139,175305.0
2020-09-10 10:00:00,117.73,117.86,117.17,117.21,84465.0,110.7139,110.8362,110.1873,110.2249,84465.0
2020-09-10 10:10:00,117.23,117.24,116.83,117.11,85626.0,110.2437,110.2531,109.8676,110.1309,85626.0
2020-09-10 10:20:00,117.09,117.11,116.73,116.82,73744.0,110.1121,110.1309,109.7735,109.8582,73744.0
2020-09-10 10:30:00,116.79,117.25,116.77,117.0,88230.0,109.8299,110.2625,109.8111,110.0274,88230.0
2020-09-10 10:40:00,117.0,117.01,116.07,116.12,95475.0,110.0274,110.0368,109.1529,109.1999,95475.0
2020-09-10 10:50:00,116.11,116.3,115.62,115.67,97588.0,109.1905,109.3691,108.7297,108.7767,97588.0
2020-09-10 11:00:00,115.65,115.95,115.43,115.89,93452.0,108.7579,109.04,108.551,108.9836,93452.0
2020-09-10 11:10:00,115.88,116.34,115.7,116.34,81135.0,108.9742,109.4068,108.8049,109.4068,81135.0
2020-09-10 11:20:00,116.36,116.81,116.35,116.79,82513.0,109.4256,109.8488,109.4162,109.8299,82513.0
2020-09-10 11:30:00,116.79,116.87,116.57,116.71,53289.0,109.8299,109.9052,109.6231,109.7547,53289.0
2020-09-10 11:40:00,116.68,116.84,116.46,116.83,95093.0,109.7265,109.877,109.5196,109.8676,95093.0
2020-09-10 11:50:00,116.9,116.91,115.98,116.11,187492.0,109.9334,109.9428,109.0682,109.1905,187492.0
2020-09-10 12:00:00,116.1,116.34,115.95,116.03,56010.0,109.1811,109.4068,109.04,109.1152,56010.0
2020-09-10 12:10:00,116.05,116.35,115.95,116.18,70297.0,109.134,109.4162,109.04,109.2563,70297.0
2020-09-10 12:20:00,116.17,116.18,115.82,115.98,39059.0,109.2469,109.2563,108.9178,109.0682,39059.0
2020-09-10 12:30:00,115.98,116.02,115.4,115.45,68998.0,109.0682,109.1058,108.5228,108.5698,68998.0
2020-09-10 12:40:00,115.47,115.7,115.39,115.47,49367.0,108.5886,108.8049,108.5134,108.5886,49367.0
2020-09-10 12:50:00,115.47,115.87,115.46,115.78,36561.0,108.5886,108.9648,108.5792,108.8801,36561.0
2020-09-10 13:00:00,115.81,116.06,115.66,116.05,47762.0,108.9083,109.1434,108.7673,109.134,47762.0
2020-09-10 13:10:00,116.05,116.23,115.96,116.23,37423.0,109.134,109.3033,109.0494,109.3033,37423.0
2020-09-10 13:20:00,116.24,116.33,115.79,115.81,31829.0,109.3127,109.3974,108.8895,108.9083,31829.0
2020-09-10 13:30:00,115.8,116.02,115.76,115.77,31926.0,108.8989,109.1058,108.8613,108.8707,31926.0
2020-09-10 13:40:00,115.66,115.88,115.57,115.69,30423.0,108.7673,108.9742,108.6826,108.7955,30423.0
2020-09-10 13:50:00,115.7,115.74,115.52,115.65,42037.0,108.8049,108.8425,108.6356,108.7579,42037.0
2020-09-10 14:00:00,115.6,115.92,115.53,115.62,45212.0,108.7109,109.0118,108.645,108.7297,45212.0
2020-09-10 14:10:00,115.63,115.69,115.06,115.19,72290.0,108.7391,108.7955,108.203,108.3253,72290.0
2020-09-10 14:20:00,115.17,115.25,114.47,114.57,102205.0,108.3065,108.3817,107.6482,107.7422,102205.0
2020-09-10 14:30:00,114.56,115.2,114.45,115.15,69102.0,107.7328,108.3347,107.6294,108.2877,69102.0
2020-09-10 14:40:00,115.12,115.3,114.76,115.27,65506.0,108.2595,108.4287,107.9209,108.4005,65506.0
2020-09-10 14:50:00,115.27,115.49,115.1,115.32,43989.0,108.4005,108.6074,108.2407,108.4475,43989.0
2020-09-10 15:00:00,115.34,115.39,115.04,115.05,54274.0,108.4664,108.5134,108.1842,108.1936,54274.0
2020-09-10 15:10:00,115.02,115.05,114.29,114.33,84762.0,108.1654,108.1936,107.4789,107.5165,84762.0
2020-09-10 15:20:00,114.34,114.56,113.99,114.49,104150.0,107.526,107.7328,107.1968,107.667,104150.0
2020-09-10 15:30:00,114.46,114.76,114.35,114.76,63923.0,107.6388,107.9209,107.5354,107.9209,63923.0
2020-09-10 15:40:00,114.74,115.12,114.45,114.59,100379.0,107.9021,108.2595,107.6294,107.7611,100379.0
2020-09-10 15:50:00,114.57,115.22,114.5,114.81,328651.0,107.7422,108.3535,107.6764,107.9679,328651.0
2020-09-11 09:30:00,116.76,117.34,116.42,116.9,362881.0,109.8017,110.3472,109.482,109.9334,362881.0
2020-09-11 09:40:00,116.91,117.42,116.8,117.41,180568.0,109.9428,110.4224,109.8393,110.413,180568.0
2020-09-11 09:50:00,117.4,117.46,116.83,116.97,181885.0,110.4036,110.46,109.8676,109.9992,181885.0
2020-09-11 10:00:00,116.97,117.49,116.89,117.13,129039.0,109.9992,110.4882,109.924,110.1497,129039.0
2020-09-11 10:10:00,117.13,117.82,116.9,117.76,158160.0,110.1497,110.7986,109.9334,110.7421,158160.0
2020-09-11 10:20:00,117.77,118.25,117.72,117.97,167702.0,110.7515,111.2029,110.7045,110.9396,167702.0
2020-09-11 10:30:00,118.02,118.41,117.84,118.4,155776.0,110.9866,111.3534,110.8174,111.344,155776.0
2020-09-11 10:40:00,118.36,118.77,118.31,118.72,138445.0,111.3064,111.6919,111.2594,111.6449,138445.0
2020-09-11 10:50:00,118.73,118.86,118.26,118.32,146162.0,111.6543,111.7766,111.2123,111.2688,146162.0
2020-09-11 11:00:00,118.33,118.94,118.33,118.91,152383.0,111.2782,111.8518,111.2782,111.8236,152383.0
2020-09-11 11:10:00,118.89,119.25,118.79,119.16,192600.0,111.8048,112.1433,111.7108,112.0587,192600.0
2020-09-11 11:20:00,119.15,119.18,118.45,118.46,123621.0,112.0493,112.0775,111.391,111.4004,123621.0
2020-09-11 11:30:00,118.46,118.46,118.02,118.27,114039.0,111.4004,111.4004,110.9866,111.2217,114039.0
2020-09-11 11:40:00,118.25,118.4,118.05,118.31,77950.0,111.2029,111.344,111.0149,111.2594,77950.0
2020-09-11 11:50:00,118.31,118.44,118.17,118.17,69023.0,111.2594,111.3816,111.1277,111.1277,69023.0
2020-09-11 12:00:00,118.16,118.59,118.08,118.42,94284.0,111.1183,111.5227,111.0431,111.3628,94284.0
2020-09-11 12:10:00,118.39,118.57,118.26,118.44,66955.0,111.3346,111.5039,111.2123,111.3816,66955.0
2020-09-11 12:20:00,118.46,118.56,118.31,118.35,73458.0,111.4004,111.4945,111.2594,111.297,73458.0
2020-09-11 12:30:00,118.35,118.35,118.09,118.14,70103.0,111.297,111.297,111.0525,111.0995,70103.0
2020-09-11 12:40:00,118.12,118.14,117.8,118.09,93456.0,111.0807,111.0995,110.7798,111.0525,93456.0
2020-09-11 12:50:00,118.11,118.3,117.78,117.83,73144.0,111.0713,111.25,110.7609,110.808,73144.0
2020-09-11 13:00:00,117.85,118.03,117.4,117.53,110628.0,110.8268,110.996,110.4036,110.5258,110628.0
2020-09-11 13:10:00,117.51,117.68,117.34,117.55,158854.0,110.507,110.6669,110.3472,110.5447,158854.0
2020-09-11 13:20:00,117.57,117.63,117.36,117.42,79557.0,110.5635,110.6199,110.366,110.4224,79557.0
2020-09-11 13:30:00,117.45,117.69,117.25,117.59,128346.0,110.4506,110.6763,110.2625,110.5823,128346.0
2020-09-11 13:40:00,117.6,117.88,117.53,117.76,55052.0,110.5917,110.855,110.5258,110.7421,55052.0
2020-09-11 13:50:00,117.78,117.97,117.58,117.68,55308.0,110.7609,110.9396,110.5729,110.6669,55308.0
2020-09-11 14:00:00,117.69,118.11,117.51,118.08,75224.0,110.6763,111.0713,110.507,111.0431,75224.0
2020-09-11 14:10:00,118.06,118.28,117.94,118.08,55202.0,111.0243,111.2311,110.9114,111.0431,55202.0
2020-09-11 14:20:00,118.08,118.09,117.85,117.85,39856.0,111.0431,111.0525,110.8268,110.8268,39856.0
2020-09-11 14:30:00,117.88,118.34,117.87,118.26,55422.0,110.855,111.2876,110.8456,111.2123,55422.0
2020-09-11 14:40:00,118.24,118.35,118.09,118.11,59088.0,111.1935,111.297,111.0525,111.0713,59088.0
2020-09-11 14:50:00,118.12,118.48,118.09,118.24,55002.0,111.0807,111.4192,111.0525,111.1935,55002.0
2020-09-11 15:00:00,118.23,118.26,117.81,117.83,74395.0,111.1841,111.2123,110.7892,110.808,74395.0
2020-09-11 15:10:00,117.82,118.27,117.72,118.19,66080.0,110.7986,111.2217,110.7045,111.1465,66080.0
2020-09-11 15:20:00,118.14,118.46,118.14,118.41,82174.0,111.0995,111.4004,111.0995,111.3534,82174.0
2020-09-11 15:30:00,118.43,118.61,118.16,118.22,126420.0,111.3722,111.5415,111.1183,111.1747,126420.0
2020-09-11 15:40:00,118.22,118.53,118.11,118.39,171208.0,111.1747,111.4662,111.0713,111.3346,171208.0
2020-09-11 15:50:00,118.41,118.5,117.95,118.02,639367.0,111.3534,111.438,110.9208,110.9866,639367.0
2020-09-14 09:30:00,118.5,119.27,118.33,118.87,233799.0,111.438,112.1621,111.2782,111.786,233799.0
2020-09-14 09:40:00,118.88,119.22,118.74,119.17,96008.0,111.7954,112.1151,111.6637,112.0681,96008.0
2020-09-14 09:50:00,119.19,119.92,119.02,119.61,143798.0,112.0869,112.7734,111.927,112.4819,143798.0
2020-09-14 10:00:00,119.64,119.93,119.59,119.75,140919.0,112.5101,112.7828,112.4631,112.6135,140919.0
2020-09-14 10:10:00,119.75,119.84,119.52,119.71,93701.0,112.6135,112.6982,112.3973,112.5759,93701.0
2020-09-14 10:20:00,119.69,119.73,119.33,119.35,105692.0,112.5571,112.5947,112.2186,112.2374,105692.0
2020-09-14 10:30:00,119.32,119.37,119.02,119.06,95878.0,112.2092,112.2562,111.927,111.9647,95878.0
2020-09-14 10:40:00,119.04,119.07,118.73,118.93,78818.0,111.9459,111.9741,111.6543,111.8424,78818.0
2020-09-14 10:50:00,118.89,119.02,118.82,118.87,63372.0,111.8048,111.927,111.739,111.786,63372.0
2020-09-14 11:00:00,118.87,119.17,118.77,119.01,82179.0,111.786,112.0681,111.6919,111.9176,82179.0
2020-09-14 11:10:00,119.01,119.01,118.67,118.86,58222.0,111.9176,111.9176,111.5979,111.7766,58222.0
2020-09-14 11:20:00,118.87,118.95,118.76,118.9,70275.0,111.786,111.8612,111.6825,111.8142,70275.0
2020-09-14 11:30:00,118.91,119.25,118.91,119.25,53307.0,111.8236,112.1433,111.8236,112.1433,53307.0
2020-09-14 11:40:00,119.29,119.6,119.28,119.51,71005.0,112.181,112.4725,112.1716,112.3878,71005.0
2020-09-14 11:50:00,119.5,119.63,119.23,119.24,45668.0,112.3784,112.5007,112.1245,112.1339,45668.0
2020-09-14 12:00:00,119.21,119.38,119.16,119.31,44030.0,112.1057,112.2656,112.0587,112.1998,44030.0
2020-09-14 12:10:00,119.23,119.34,119.09,119.09,59067.0,112.1245,112.228,111.9929,111.9929,59067.0
2020-09-14 12:20:00,119.07,119.28,119.04,119.18,46899.0,111.9741,112.1716,111.9459,112.0775,46899.0
2020-09-14 12:30:00,119.17,119.2,118.35,118.38,186871.0,112.0681,112.0963,111.297,111.3252,186871.0
2020-09-14 12:40:00,118.38,118.79,118.3,118.73,115997.0,111.3252,111.7108,111.25,111.6543,115997.0
2020-09-14 12:50:00,118.72,118.8,118.43,118.72,83797.0,111.6449,111.7202,111.3722,111.6449,83797.0
2020-09-14 13:00:00,118.72,118.88,118.56,118.61,54969.0,111.6449,111.7954,111.4945,111.5415,54969.0
2020-09-14 13:10:00,118.59,118.6,118.25,118.29,83792.0,111.5227,111.5321,111.2029,111.2406,83792.0
2020-09-14 13:20:00,118.29,118.51,118.17,118.41,72419.0,111.2406,111.4474,111.1277,111.3534,72419.0
2020-09-14 13:30:00,118.42,118.51,118.29,118.4,51805.0,111.3628,111.4474,111.2406,111.344,51805.0
2020-09-14 13:40:00,118.43,118.78,118.27,118.69,51519.0,111.3722,111.7014,111.2217,111.6167,51519.0
2020-09-14 13:50:00,118.67,118.85,118.67,118.8,53083.0,111.5979,111.7672,111.5979,111.7202,53083.0
2020-09-14 14:00:00,118.78,119.01,118.7,118.99,58200.0,111.7014,111.9176,111.6261,111.8988,58200.0
2020-09-14 14:10:00,119.0,119.16,118.89,118.93,52640.0,111.9082,112.0587,111.8048,111.8424,52640.0
2020-09-14 14:20:00,118.95,119.14,118.91,119.04,41427.0,111.8612,112.0399,111.8236,111.9459,41427.0
2020-09-14 14:30:00,119.05,119.2,119.02,119.11,43064.0,111.9553,112.0963,111.927,112.0117,43064.0
2020-09-14 14:40:00,119.12,119.35,119.07,119.19,38761.0,112.0211,112.2374,111.9741,112.0869,38761.0
2020-09-14 14:50:00,119.2,119.4,118.96,119.09,46920.0,112.0963,112.2844,111.8706,111.9929,46920.0
2020-09-14 15:00:00,119.09,119.19,118.97,119.12,41247.0,111.9929,112.0869,111.88,112.0211,41247.0
2020-09-14 15:10:00,119.11,119.11,118.77,118.93,80862.0,112.0117,112.0117,111.6919,111.8424,80862.0
2020-09-14 15:20:00,118.92,119.18,118.64,119.12,77164.0,111.833,112.0775,111.5697,112.0211,77164.0
2020-09-14 15:30:00,119.13,119.17,118.97,119.11,86045.0,112.0305,112.0681,111.88,112.0117,86045.0
2020-09-14 15:40:00,119.11,119.64,119.11,119.58,125654.0,112.0117,112.5101,112.0117,112.4537,125654.0
2020-09-14 15:50:00,119.61,119.61,119.27,119.27,311916.0,112.4819,112.4819,112.1621,112.1621,311916.0
2020-09-15 09:30:00,119.7,120.1,119.18,119.53,459558.0,112.5665,112.9427,112.0775,112.4067,459558.0
2020-09-15 09:40:00,119.49,119.96,119.49,119.59,171361.0,112.369,112.811,112.369,112.4631,171361.0
2020-09-15 09:50:00,119.58,119.9,119.55,119.72,180637.0,112.4537,112.7546,112.4255,112.5853,180637.0
2020-09-15 10:00:00,119.71,119.87,119.43,119.68,166156.0,112.5759,112.7264,112.3126,112.5477,166156.0
2020-09-15 10:10:00,119.7,120.24,119.48,120.16,143210.0,112.5665,113.0743,112.3596,112.9991,143210.0
2020-09-15 10:20:00,120.23,120.35,119.78,120.08,74462.0,113.0649,113.1778,112.6418,112.9239,74462.0
2020-09-15 10:30:00,120.08,120.32,119.96,120.17,119932.0,112.9239,113.1496,112.811,113.0085,119932.0
2020-09-15 10:40:00,120.15,120.46,120.07,120.41,127817.0,112.9897,113.2812,112.9145,113.2342,127817.0
2020-09-15 10:50:00,120.38,120.48,120.24,120.33,99855.0,113.206,113.3,113.0743,113.159,99855.0
2020-09-15 11:00:00,120.25,120.34,119.9,119.92,94848.0,113.0837,113.1684,112.7546,112.7734,94848.0
2020-09-15 11:10:00,119.93,120.28,119.92,120.1,129019.0,112.7828,113.112,112.7734,112.9427,129019.0
2020-09-15 11:20:00,120.1,120.12,119.74,119.82,71494.0,112.9427,112.9615,112.6041,112.6794,71494.0
2020-09-15 11:30:00,119.79,120.01,119.74,119.95,73213.0,112.6512,112.858,112.6041,112.8016,73213.0
2020-09-15 11:40:00,119.97,120.11,119.88,120.02,81926.0,112.8204,112.9521,112.7358,112.8675,81926.0
2020-09-15 11:50:00,119.98,119.99,119.55,119.55,62624.0,112.8298,112.8392,112.4255,112.4255,62624.0
2020-09-15 12:00:00,119.57,119.86,119.56,119.76,59381.0,112.4443,112.717,112.4349,112.6229,59381.0
2020-09-15 12:10:00,119.76,119.87,119.66,119.8,47962.0,112.6229,112.7264,112.5289,112.6606,47962.0
2020-09-15 12:20:00,119.81,119.92,119.68,119.92,46016.0,112.67,112.7734,112.5477,112.7734,46016.0
2020-09-15 12:30:00,119.92,120.2,119.9,120.0,61978.0,112.7734,113.0367,112.7546,112.8486,61978.0
2020-09-15 12:40:00,120.01,120.04,119.93,119.94,56295.0,112.858,112.8863,112.7828,112.7922,56295.0
2020-09-15 12:50:00,119.93,120.0,119.82,119.96,37261.0,112.7828,112.8486,112.6794,112.811,37261.0
2020-09-15 13:00:00,119.96,120.1,119.92,120.02,48755.0,112.811,112.9427,112.7734,112.8675,48755.0
2020-09-15 13:10:00,120.02,120.03,119.82,119.97,44118.0,112.8675,112.8769,112.6794,112.8204,44118.0
2020-09-15 13:20:00,119.99,120.0,119.78,119.9,55407.0,112.8392,112.8486,112.6418,112.7546,55407.0
2020-09-15 13:30:00,119.89,119.94,119.78,119.94,49996.0,112.7452,112.7922,112.6418,112.7922,49996.0
2020-09-15 13:40:00,119.95,119.99,119.77,119.84,59481.0,112.8016,112.8392,112.6324,112.6982,59481.0
2020-09-15 13:50:00,119.84,119.9,119.77,119.81,28691.0,112.6982,112.7546,112.6324,112.67,28691.0
2020-09-15 14:00:00,119.84,119.92,119.78,119.83,54933.0,112.6982,112.7734,112.6418,112.6888,54933.0
2020-09-15 14:10:00,119.84,119.98,119.81,119.87,76985.0,112.6982,112.8298,112.67,112.7264,76985.0
2020-09-15 14:20:00,119.88,119.95,119.79,119.88,44213.0,112.7358,112.8016,112.6512,112.7358,44213.0
2020-09-15 14:30:00,119.86,119.97,119.81,119.87,57489.0,112.717,112.8204,112.67,112.7264,57489.0
2020-09-15 14:40:00,119.87,119.93,119.79,119.8,91280.0,112.7264,112.7828,112.6512,112.6606,91280.0
2020-09-15 14:50:00,119.8,119.85,119.68,119.76,116730.0,112.6606,112.7076,112.5477,112.6229,116730.0
2020-09-15 15:00:00,119.77,119.83,119.41,119.52,154968.0,112.6324,112.6888,112.2938,112.3973,154968.0
2020-09-15 15:10:00,119.54,119.64,119.34,119.63,143616.0,112.4161,112.5101,112.228,112.5007,143616.0
2020-09-15 15:20:00,119.62,119.66,119.39,119.52,71424.0,112.4913,112.5289,112.275,112.3973,71424.0
2020-09-15 15:30:00,119.54,119.55,119.29,119.42,96152.0,112.4161,112.4255,112.181,112.3032,96152.0
2020-09-15 15:40:00,119.42,119.6,119.32,119.47,145883.0,112.3032,112.4725,112.2092,112.3502,145883.0
2020-09-15 15:50:00,119.46,119.67,119.23,119.27,523360.0,112.3408,112.5383,112.1245,112.1621,523360.0
2020-09-16 09:30:00,118.36,119.45,118.26,118.99,497100.0,111.3064,112.3314,111.2123,111.8988,497100.0
2020-09-16 09:40:00,119.0,119.1,118.6,119.01,382231.0,111.9082,112.0023,111.5321,111.9176,382231.0
2020-09-16 09:50:00,119.02,119.69,118.99,119.42,246025.0,111.927,112.5571,111.8988,112.3032,246025.0
2020-09-16 10:00:00,119.4,119.49,119.01,119.21,148349.0,112.2844,112.369,111.9176,112.1057,148349.0
2020-09-16 10:10:00,119.22,119.24,118.58,118.72,142351.0,112.1151,112.1339,111.5133,111.6449,142351.0
2020-09-16 10:20:00,118.71,118.87,118.47,118.51,147297.0,111.6355,111.786,111.4098,111.4474,147297.0
2020-09-16 10:30:00,118.51,118.77,118.44,118.45,123991.0,111.4474,111.6919,111.3816,111.391,123991.0
2020-09-16 10:40:00,118.44,118.67,118.16,118.67,164423.0,111.3816,111.5979,111.1183,111.5979,164423.0
2020-09-16 10:50:00,118.67,119.25,118.67,118.99,150815.0,111.5979,112.1433,111.5979,111.8988,150815.0
2020-09-16 11:00:00,118.98,119.15,118.87,118.98,114973.0,111.8894,112.0493,111.786,111.8894,114973.0
2020-09-16 11:10:00,118.98,119.08,118.88,118.9,87385.0,111.8894,111.9835,111.7954,111.8142,87385.0
2020-09-16 11:20:00,118.9,119.04,118.77,119.0,90963.0,111.8142,111.9459,111.6919,111.9082,90963.0
2020-09-16 11:30:00,118.97,119.04,118.88,118.91,59602.0,111.88,111.9459,111.7954,111.8236,59602.0
2020-09-16 11:40:00,118.92,118.92,118.78,118.88,54737.0,111.833,111.833,111.7014,111.7954,54737.0
2020-09-16 11:50:00,118.88,118.94,118.62,118.65,74995.0,111.7954,111.8518,111.5509,111.5791,74995.0
2020-09-16 12:00:00,118.64,118.91,118.62,118.76,55558.0,111.5697,111.8236,111.5509,111.6825,55558.0
2020-09-16 12:10:00,118.75,118.98,118.72,118.82,63132.0,111.6731,111.8894,111.6449,111.739,63132.0
2020-09-16 12:20:00,118.81,118.91,118.74,118.87,88198.0,111.7296,111.8236,111.6637,111.786,88198.0
2020-09-16 12:30:00,118.85,119.11,118.76,119.11,78599.0,111.7672,112.0117,111.6825,112.0117,78599.0
2020-09-16 12:40:00,119.09,119.1,118.71,118.71,84771.0,111.9929,112.0023,111.6355,111.6355,84771.0
2020-09-16 12:50:00,118.72,118.84,118.68,118.69,106144.0,111.6449,111.7578,111.6073,111.6167,106144.0
2020-09-16 13:00:00,118.69,118.79,118.55,118.62,146257.0,111.6167,111.7108,111.4851,111.5509,146257.0
2020-09-16 13:10:00,118.63,118.67,118.46,118.63,92413.0,111.5603,111.5979,111.4004,111.5603,92413.0
2020-09-16 13:20:00,118.63,118.66,118.51,118.63,65353.0,111.5603,111.5885,111.4474,111.5603,65353.0
2020-09-16 13:30:00,118.62,118.64,118.46,118.5,96566.0,111.5509,111.5697,111.4004,111.438,96566.0
2020-09-16 13:40:00,118.51,118.65,118.41,118.65,100174.0,111.4474,111.5791,111.3534,111.5791,100174.0
2020-09-16 13:50:00,118.64,119.11,118.58,118.94,66565.0,111.5697,112.0117,111.5133,111.8518,66565.0
2020-09-16 14:00:00,118.84,119.34,118.8,119.0,89445.0,111.7578,112.228,111.7202,111.9082,89445.0
2020-09-16 14:10:00,119.0,119.43,118.91,119.29,116843.0,111.9082,112.3126,111.8236,112.181,116843.0
2020-09-16 14:20:00,119.28,119.41,119.24,119.39,75269.0,112.1716,112.2938,112.1339,112.275,75269.0
2020-09-16 14:30:00,119.41,119.45,119.09,119.33,147122.0,112.2938,112.3314,111.9929,112.2186,147122.0
2020-09-16 14:40:00,119.33,119.5,119.12,119.17,152823.0,112.2186,112.3784,112.0211,112.0681,152823.0
2020-09-16 14:50:00,119.18,119.18,118.95,119.11,76920.0,112.0775,112.0775,111.8612,112.0117,76920.0
2020-09-16 15:00:00,119.08,119.21,118.94,118.95,107590.0,111.9835,112.1057,111.8518,111.8612,107590.0
2020-09-16 15:10:00,118.96,119.01,118.5,118.9,118554.0,111.8706,111.9176,111.438,111.8142,118554.0
2020-09-16 15:20:00,118.89,118.94,118.64,118.75,77576.0,111.8048,111.8518,111.5697,111.6731,77576.0
2020-09-16 15:30:00,118.73,118.85,118.43,118.64,108892.0,111.6543,111.7672,111.3722,111.5697,108892.0
2020-09-16 15:40:00,118.62,119.05,118.52,118.9,149486.0,111.5509,111.9553,111.4568,111.8142,149486.0
2020-09-16 15:50:00,118.91,119.02,118.47,118.57,440848.0,111.8236,111.927,111.4098,111.5039,440848.0
2020-09-17 09:30:00,117.29,117.94,116.96,117.77,309372.0,110.3001,110.9114,109.9898,110.7515,309372.0
2020-09-17 09:40:00,117.75,118.11,117.59,117.92,144081.0,110.7327,111.0713,110.5823,110.8926,144081.0
2020-09-17 09:50:00,117.91,118.23,117.8,118.02,168105.0,110.8832,111.1841,110.7798,110.9866,168105.0
2020-09-17 10:00:00,118.04,118.27,117.81,118.13,109223.0,111.0055,111.2217,110.7892,111.0901,109223.0
2020-09-17 10:10:00,118.12,118.48,117.84,118.0,161902.0,111.0807,111.4192,110.8174,110.9678,161902.0
2020-09-17 10:20:00,118.01,118.05,117.74,118.0,260588.0,110.9772,111.0149,110.7233,110.9678,260588.0
2020-09-17 10:30:00,117.97,117.97,117.6,117.85,161237.0,110.9396,110.9396,110.5917,110.8268,161237.0
2020-09-17 10:40:00,117.85,117.97,117.61,117.64,154036.0,110.8268,110.9396,110.6011,110.6293,154036.0
2020-09-17 10:50:00,117.67,118.03,117.61,117.99,130461.0,110.6575,110.996,110.6011,110.9584,130461.0
2020-09-17 11:00:00,117.98,118.46,117.98,118.24,104260.0,110.949,111.4004,110.949,111.1935,104260.0
2020-09-17 11:10:00,118.24,118.55,118.14,118.28,68829.0,111.1935,111.4851,111.0995,111.2311,68829.0
2020-09-17 11:20:00,118.29,118.44,117.98,117.98,54495.0,111.2406,111.3816,110.949,110.949,54495.0
2020-09-17 11:30:00,117.98,118.12,117.82,118.12,67897.0,110.949,111.0807,110.7986,111.0807,67897.0
2020-09-17 11:40:00,118.16,118.23,117.83,117.94,61407.0,111.1183,111.1841,110.808,110.9114,61407.0
2020-09-17 11:50:00,117.94,118.0,117.77,117.89,49234.0,110.9114,110.9678,110.7515,110.8644,49234.0
2020-09-17 12:00:00,117.88,117.92,117.62,117.62,47756.0,110.855,110.8926,110.6105,110.6105,47756.0
2020-09-17 12:10:00,117.63,117.66,117.02,117.13,90911.0,110.6199,110.6481,110.0462,110.1497,90911.0
2020-09-17 12:20:00,117.1,117.17,116.69,117.12,129776.0,110.1215,110.1873,109.7359,110.1403,129776.0
2020-09-17 12:30:00,117.11,117.2,116.97,117.07,89485.0,110.1309,110.2155,109.9992,110.0933,89485.0
2020-09-17 12:40:00,117.02,117.08,116.62,116.68,64550.0,110.0462,110.1027,109.6701,109.7265,64550.0
2020-09-17 12:50:00,116.66,117.06,116.61,117.0,86185.0,109.7077,110.0839,109.6607,110.0274,86185.0
2020-09-17 13:00:00,117.0,117.04,116.72,116.74,106110.0,110.0274,110.065,109.7641,109.7829,106110.0
2020-09-17 13:10:00,116.74,116.75,116.34,116.41,118483.0,109.7829,109.7923,109.4068,109.4726,118483.0
2020-09-17 13:20:00,116.39,116.41,116.19,116.31,115222.0,109.4538,109.4726,109.2657,109.3785,115222.0
2020-09-17 13:30:00,116.32,116.37,116.05,116.12,109125.0,109.388,109.435,109.134,109.1999,109125.0
2020-09-17 13:40:00,116.11,116.34,115.93,116.26,125714.0,109.1905,109.4068,109.0212,109.3315,125714.0
2020-09-17 13:50:00,116.25,116.42,116.18,116.23,75005.0,109.3221,109.482,109.2563,109.3033,75005.0
2020-09-17 14:00:00,116.25,116.45,116.22,116.36,73864.0,109.3221,109.5102,109.2939,109.4256,73864.0
2020-09-17 14:10:00,116.37,116.7,116.31,116.52,69969.0,109.435,109.7453,109.3785,109.576,69969.0
2020-09-17 14:20:00,116.54,116.58,116.28,116.3,80706.0,109.5948,109.6325,109.3503,109.3691,80706.0
2020-09-17 14:30:00,116.28,116.35,116.02,116.07,57232.0,109.3503,109.4162,109.1058,109.1529,57232.0
2020-09-17 14:40:00,116.08,116.16,116.02,116.11,74814.0,109.1623,109.2375,109.1058,109.1905,74814.0
2020-09-17 14:50:00,116.09,116.24,115.99,116.04,146990.0,109.1717,109.3127,109.0776,109.1246,146990.0
2020-09-17 15:00:00,116.04,116.07,115.8,115.95,68606.0,109.1246,109.1529,108.8989,109.04,68606.0
2020-09-17 15:10:00,115.95,116.17,115.95,116.01,135490.0,109.04,109.2469,109.04,109.0964,135490.0
2020-09-17 15:20:00,116.02,116.15,115.82,115.97,87419.0,109.1058,109.2281,108.9178,109.0588,87419.0
2020-09-17 15:30:00,115.94,116.68,115.93,116.64,147703.0,109.0306,109.7265,109.0212,109.6889,147703.0
2020-09-17 15:40:00,116.64,116.71,116.38,116.5,266960.0,109.6889,109.7547,109.4444,109.5572,266960.0
2020-09-17 15:50:00,116.5,116.59,116.12,116.36,699852.0,109.5572,109.6419,109.1999,109.4256,699852.0
2020-09-18 09:30:00,115.29,117.29,115.29,117.2,1914620.0,108.4193,110.3001,108.4193,110.2155,1914620.0
2020-09-18 09:40:00,117.19,117.91,116.9,117.21,546336.0,110.2061,110.8832,109.9334,110.2249,546336.0
2020-09-18 09:50:00,117.19,117.65,116.82,117.21,275891.0,110.2061,110.6387,109.8582,110.2249,275891.0
2020-09-18 10:00:00,117.25,117.64,117.18,117.42,167297.0,110.2625,110.6293,110.1967,110.4224,167297.0
2020-09-18 10:10:00,117.37,117.7,117.09,117.18,163152.0,110.3754,110.6857,110.1121,110.1967,163152.0
2020-09-18 10:20:00,117.18,117.25,116.88,117.0,195761.0,110.1967,110.2625,109.9146,110.0274,195761.0
2020-09-18 10:30:00,117.01,117.06,116.58,116.59,107083.0,110.0368,110.0839,109.6325,109.6419,107083.0
2020-09-18 10:40:00,116.58,116.69,116.38,116.47,147831.0,109.6325,109.7359,109.4444,109.529,147831.0
2020-09-18 10:50:00,116.49,116.73,116.37,116.59,122641.0,109.5478,109.7735,109.435,109.6419,122641.0
2020-09-18 11:00:00,116.59,116.94,116.43,116.81,144746.0,109.6419,109.971,109.4914,109.8488,144746.0
2020-09-18 11:10:00,116.8,116.84,116.38,116.39,117416.0,109.8393,109.877,109.4444,109.4538,117416.0
2020-09-18 11:20:00,116.41,116.79,116.41,116.79,106780.0,109.4726,109.8299,109.4726,109.8299,106780.0
2020-09-18 11:30:00,116.79,116.85,116.42,116.5,103524.0,109.8299,109.8864,109.482,109.5572,103524.0
2020-09-18 11:40:00,116.5,116.83,116.4,116.73,71139.0,109.5572,109.8676,109.4632,109.7735,71139.0
2020-09-18 11:50:00,116.75,116.77,116.54,116.57,104287.0,109.7923,109.8111,109.5948,109.6231,104287.0
2020-09-18 12:00:00,116.57,116.59,116.36,116.51,100329.0,109.6231,109.6419,109.4256,109.5666,100329.0
2020-09-18 12:10:00,116.53,116.56,116.17,116.17,85866.0,109.5854,109.6137,109.2469,109.2469,85866.0
2020-09-18 12:20:00,116.19,116.3,116.1,116.28,80393.0,109.2657,109.3691,109.1811,109.3503,80393.0
2020-09-18 12:30:00,116.28,116.28,115.91,115.97,82532.0,109.3503,109.3503,109.0024,109.0588,82532.0
2020-09-18 12:40:00,115.95,116.14,115.72,115.94,86082.0,109.04,109.2187,108.8237,109.0306,86082.0
2020-09-18 12:50:00,115.95,116.09,115.82,116.06,76034.0,109.04,109.1717,108.9178,109.1434,76034.0
2020-09-18 13:00:00,116.06,116.13,115.91,116.02,74301.0,109.1434,109.2093,109.0024,109.1058,74301.0
2020-09-18 13:10:00,116.01,116.18,115.92,116.07,55387.0,109.0964,109.2563,109.0118,109.1529,55387.0
2020-09-18 13:20:00,116.09,116.1,115.77,115.77,79035.0,109.1717,109.1811,108.8707,108.8707,79035.0
2020-09-18 13:30:00,115.75,115.75,115.35,115.47,114565.0,108.8519,108.8519,108.4758,108.5886,114565.0
2020-09-18 13:40:00,115.45,115.52,115.12,115.14,121626.0,108.5698,108.6356,108.2595,108.2783,121626.0
2020-09-18 13:50:00,115.12,115.24,115.04,115.08,106742.0,108.2595,108.3723,108.1842,108.2219,106742.0
2020-09-18 14:00:00,115.08,115.21,114.97,115.19,112986.0,108.2219,108.3441,108.1184,108.3253,112986.0
2020-09-18 14:10:00,115.18,115.29,114.9,114.95,80941.0,108.3159,108.4193,108.0526,108.0996,80941.0
2020-09-18 14:20:00,114.97,115.12,114.82,114.94,92595.0,108.1184,108.2595,107.9773,108.0902,92595.0
2020-09-18 14:30:00,114.92,115.12,114.82,115.07,70051.0,108.0714,108.2595,107.9773,108.2124,70051.0
2020-09-18 14:40:00,115.07,115.13,114.82,114.92,75963.0,108.2124,108.2689,107.9773,108.0714,75963.0
2020-09-18 14:50:00,114.9,115.13,114.82,115.12,94638.0,108.0526,108.2689,107.9773,108.2595,94638.0
2020-09-18 15:00:00,115.16,115.4,114.99,115.35,102670.0,108.2971,108.5228,108.1372,108.4758,102670.0
2020-09-18 15:10:00,115.35,115.45,115.1,115.16,84610.0,108.4758,108.5698,108.2407,108.2971,84610.0
2020-09-18 15:20:00,115.16,115.31,115.05,115.3,124122.0,108.2971,108.4381,108.1936,108.4287,124122.0
2020-09-18 15:30:00,115.29,115.5,115.12,115.33,223427.0,108.4193,108.6168,108.2595,108.457,223427.0
2020-09-18 15:40:00,115.33,115.52,115.27,115.46,331069.0,108.457,108.6356,108.4005,108.5792,331069.0
2020-09-18 15:50:00,115.51,115.52,114.49,114.63,1038575.0,108.6262,108.6356,107.667,107.7987,1038575.0
2020-09-21 09:30:00,112.95,113.17,112.06,112.18,449241.0,106.2188,106.4257,105.3818,105.4947,449241.0
2020-09-21 09:40:00,112.13,113.03,111.74,112.94,214699.0,105.4477,106.294,105.0809,106.2094,214699.0
2020-09-21 09:50:00,112.93,113.33,112.37,113.22,238918.0,106.2,106.5761,105.6734,106.4727,238918.0
2020-09-21 10:00:00,113.24,113.35,112.71,113.29,140438.0,106.4915,106.5949,105.9931,106.5385,140438.0
2020-09-21 10:10:00,113.27,113.73,113.25,113.34,192188.0,106.5197,106.9523,106.5009,106.5855,192188.0
2020-09-21 10:20:00,113.29,113.38,112.91,113.1,159545.0,106.5385,106.6232,106.1812,106.3598,159545.0
2020-09-21 10:30:00,113.08,113.08,112.25,112.27,129066.0,106.341,106.341,105.5605,105.5793,129066.0
2020-09-21 10:40:00,112.25,112.78,112.15,112.75,121497.0,105.5605,106.0589,105.4665,106.0307,121497.0
2020-09-21 10:50:00,112.73,112.85,112.39,112.66,84645.0,106.0119,106.1247,105.6922,105.9461,84645.0
2020-09-21 11:00:00,112.68,113.44,112.62,113.37,83745.0,105.9649,106.6796,105.9085,106.6138,83745.0
2020-09-21 11:10:00,113.34,113.56,112.95,113.05,132670.0,106.5855,106.7924,106.2188,106.3128,132670.0
2020-09-21 11:20:00,113.06,113.18,112.93,113.11,115025.0,106.3222,106.4351,106.2,106.3693,115025.0
2020-09-21 11:30:00,113.09,113.4,112.97,113.19,89747.0,106.3504,106.642,106.2376,106.4445,89747.0
2020-09-21 11:40:00,113.2,113.58,113.05,113.5,82304.0,106.4539,106.8112,106.3128,106.736,82304.0
2020-09-21 11:50:00,113.5,113.85,113.48,113.64,90438.0,106.736,107.0652,106.7172,106.8677,90438.0
2020-09-21 12:00:00,113.66,114.06,113.59,113.89,160035.0,106.8865,107.2626,106.8206,107.1028,160035.0
2020-09-21 12:10:00,113.89,113.9,113.5,113.57,65002.0,107.1028,107.1122,106.736,106.8018,65002.0
2020-09-21 12:20:00,113.57,113.64,113.49,113.5,121963.0,106.8018,106.8677,106.7266,106.736,121963.0
2020-09-21 12:30:00,113.5,113.54,113.15,113.2,77581.0,106.736,106.7736,106.4069,106.4539,77581.0
2020-09-21 12:40:00,113.21,113.53,113.2,113.32,103025.0,106.4633,106.7642,106.4539,106.5667,103025.0
2020-09-21 12:50:00,113.31,113.34,113.07,113.18,93108.0,106.5573,106.5855,106.3316,106.4351,93108.0
2020-09-21 13:00:00,113.18,113.25,112.89,113.06,90469.0,106.4351,106.5009,106.1624,106.3222,90469.0
2020-09-21 13:10:00,113.06,113.12,112.98,112.98,67258.0,106.3222,106.3787,106.247,106.247,67258.0
2020-09-21 13:20:00,112.98,113.12,112.95,113.05,76243.0,106.247,106.3787,106.2188,106.3128,76243.0
2020-09-21 13:30:00,113.03,113.18,112.99,113.09,48326.0,106.294,106.4351,106.2564,106.3504,48326.0
2020-09-21 13:40:00,113.09,113.14,112.98,113.04,78124.0,106.3504,106.3975,106.247,106.3034,78124.0
2020-09-21 13:50:00,113.04,113.08,112.72,112.9,96883.0,106.3034,106.341,106.0025,106.1718,96883.0
2020-09-21 14:00:00,112.89,113.05,112.64,112.8,92194.0,106.1624,106.3128,105.9273,106.0777,92194.0
2020-09-21 14:10:00,112.78,112.85,112.51,112.58,87927.0,106.0589,106.1247,105.805,105.8708,87927.0
2020-09-21 14:20:00,112.59,112.7,112.48,112.48,97065.0,105.8802,105.9837,105.7768,105.7768,97065.0
2020-09-21 14:30:00,112.48,112.49,112.17,112.19,112155.0,105.7768,105.7862,105.4853,105.5041,112155.0
2020-09-21 14:40:00,112.18,112.28,112.07,112.2,74292.0,105.4947,105.5887,105.3912,105.5135,74292.0
2020-09-21 14:50:00,112.21,112.79,112.21,112.62,85907.0,105.5229,106.0683,105.5229,105.9085,85907.0
2020-09-21 15:00:00,112.63,112.93,112.55,112.79,136381.0,105.9179,106.2,105.8426,106.0683,136381.0
2020-09-21 15:10:00,112.8,113.09,112.75,112.97,114352.0,106.0777,106.3504,106.0307,106.2376,114352.0
2020-09-21 15:20:00,112.99,113.09,112.8,112.81,102912.0,106.2564,106.3504,106.0777,106.0871,102912.0
2020-09-21 15:30:00,112.83,113.36,112.73,113.26,158078.0,106.1059,106.6044,106.0119,106.5103,158078.0
2020-09-21 15:40:00,113.27,113.33,113.01,113.07,146463.0,106.5197,106.5761,106.2752,106.3316,146463.0
2020-09-21 15:50:00,113.16,113.5,113.11,113.37,445275.0,106.4163,106.736,106.3693,106.6138,445275.0
2020-09-22 09:30:00,113.1,114.46,113.1,114.4,326517.0,106.3598,107.6388,106.3598,107.5824,326517.0
2020-09-22 09:40:00,114.41,114.43,113.29,113.31,94186.0,107.5918,107.6106,106.5385,106.5573,94186.0
2020-09-22 09:50:00,113.32,113.69,112.85,113.38,130481.0,106.5667,106.9147,106.1247,106.6232,130481.0
2020-09-22 10:00:00,113.4,113.52,113.14,113.27,139618.0,106.642,106.7548,106.3975,106.5197,139618.0
2020-09-22 10:10:00,113.27,113.79,113.21,113.75,115682.0,106.5197,107.0087,106.4633,106.9711,115682.0
2020-09-22 10:20:00,113.74,114.09,113.59,114.03,125686.0,106.9617,107.2908,106.8206,107.2344,125686.0
2020-09-22 10:30:00,114.03,114.29,113.65,114.03,120642.0,107.2344,107.4789,106.8771,107.2344,120642.0
2020-09-22 10:40:00,114.03,114.05,113.51,113.67,84367.0,107.2344,107.2532,106.7454,106.8959,84367.0
2020-09-22 10:50:00,113.66,113.97,113.36,113.36,67072.0,106.8865,107.178,106.6044,106.6044,67072.0
2020-09-22 11:00:00,113.36,113.57,113.23,113.34,74641.0,106.6044,106.8018,106.4821,106.5855,74641.0
2020-09-22 11:10:00,113.34,113.87,113.25,113.85,80661.0,106.5855,107.084,106.5009,107.0652,80661.0
2020-09-22 11:20:00,113.83,113.83,113.53,113.69,62397.0,107.0463,107.0463,106.7642,106.9147,62397.0
2020-09-22 11:30:00,113.7,114.19,113.63,114.11,75252.0,106.9241,107.3849,106.8583,107.3097,75252.0
2020-09-22 11:40:00,114.1,114.82,114.09,114.71,239477.0,107.3003,107.9773,107.2908,107.8739,239477.0
2020-09-22 11:50:00,114.73,115.6,114.56,115.44,367418.0,107.8927,108.7109,107.7328,108.5604,367418.0
2020-09-22 12:00:00,115.42,115.98,115.31,115.8,333429.0,108.5416,109.0682,108.4381,108.8989,333429.0
2020-09-22 12:10:00,115.79,116.07,115.54,115.57,232712.0,108.8895,109.1529,108.6544,108.6826,232712.0
2020-09-22 12:20:00,115.59,115.71,115.32,115.57,122078.0,108.7015,108.8143,108.4475,108.6826,122078.0
2020-09-22 12:30:00,115.57,115.8,115.52,115.58,106526.0,108.6826,108.8989,108.6356,108.6921,106526.0
2020-09-22 12:40:00,115.57,115.67,115.4,115.49,85940.0,108.6826,108.7767,108.5228,108.6074,85940.0
2020-09-22 12:50:00,115.5,115.57,115.26,115.38,137991.0,108.6168,108.6826,108.3911,108.504,137991.0
2020-09-22 13:00:00,115.39,115.49,115.3,115.48,92546.0,108.5134,108.6074,108.4287,108.598,92546.0
2020-09-22 13:10:00,115.47,115.57,115.4,115.46,92019.0,108.5886,108.6826,108.5228,108.5792,92019.0
2020-09-22 13:20:00,115.47,115.7,115.43,115.66,75334.0,108.5886,108.8049,108.551,108.7673,75334.0
2020-09-22 13:30:00,115.65,115.97,115.56,115.97,98011.0,108.7579,109.0588,108.6732,109.0588,98011.0
2020-09-22 13:40:00,115.98,116.23,115.93,116.21,140929.0,109.0682,109.3033,109.0212,109.2845,140929.0
2020-09-22 13:50:00,116.2,116.49,116.15,116.43,125506.0,109.2751,109.5478,109.2281,109.4914,125506.0
2020-09-22 14:00:00,116.47,116.91,116.46,116.52,157880.0,109.529,109.9428,109.5196,109.576,157880.0
2020-09-22 14:10:00,116.5,116.57,116.34,116.54,92362.0,109.5572,109.6231,109.4068,109.5948,92362.0
2020-09-22 14:20:00,116.53,116.88,116.31,116.8,136894.0,109.5854,109.9146,109.3785,109.8393,136894.0
2020-09-22 14:30:00,116.8,116.92,116.53,116.66,101363.0,109.8393,109.9522,109.5854,109.7077,101363.0
2020-09-22 14:40:00,116.66,116.76,116.3,116.3,137159.0,109.7077,109.8017,109.3691,109.3691,137159.0
2020-09-22 14:50:00,116.29,116.8,116.26,116.61,139863.0,109.3597,109.8393,109.3315,109.6607,139863.0
2020-09-22 15:00:00,116.61,116.82,116.46,116.78,160174.0,109.6607,109.8582,109.5196,109.8205,160174.0
2020-09-22 15:10:00,116.77,116.8,116.55,116.74,151922.0,109.8111,109.8393,109.6042,109.7829,151922.0
2020-09-22 15:20:00,116.74,116.98,116.64,116.89,154509.0,109.7829,110.0086,109.6889,109.924,154509.0
2020-09-22 15:30:00,116.91,117.04,116.81,117.02,210908.0,109.9428,110.065,109.8488,110.0462,210908.0
2020-09-22 15:40:00,117.01,117.1,116.72,116.87,328969.0,110.0368,110.1215,109.7641,109.9052,328969.0
2020-09-22 15:50:00,116.87,117.2,116.51,116.95,718091.0,109.9052,110.2155,109.5666,109.9804,718091.0
2020-09-23 09:30:00,130.22,130.38,127.52,128.55,4675577.0,122.4596,122.6101,119.9205,120.8891,4675577.0
2020-09-23 09:40:00,128.55,129.78,126.85,126.96,2743178.0,120.8891,122.0458,119.2904,119.3939,2743178.0
2020-09-23 09:50:00,127.01,127.75,126.15,126.67,2281456.0,119.4409,120.1368,118.6321,119.1211,2281456.0
2020-09-23 10:00:00,126.68,128.49,126.58,127.41,2252369.0,119.1306,120.8327,119.0365,119.817,2252369.0
2020-09-23 10:10:00,127.42,127.7,126.88,127.55,1007396.0,119.8265,120.0898,119.3186,119.9487,1007396.0
2020-09-23 10:20:00,127.53,127.7,126.94,127.11,1175637.0,119.9299,120.0898,119.3751,119.5349,1175637.0
2020-09-23 10:30:00,127.15,127.43,126.37,126.94,788356.0,119.5725,119.8359,118.839,119.3751,788356.0
2020-09-23 10:40:00,126.96,127.44,126.72,126.87,544500.0,119.3939,119.8453,119.1682,119.3092,544500.0
2020-09-23 10:50:00,126.84,127.13,126.18,126.57,711187.0,119.281,119.5537,118.6603,119.0271,711187.0
2020-09-23 11:00:00,126.55,127.25,126.11,127.23,549882.0,119.0083,119.6666,118.5945,119.6478,549882.0
2020-09-23 11:10:00,127.25,127.68,127.01,127.38,688248.0,119.6666,120.071,119.4409,119.7888,688248.0
2020-09-23 11:20:00,127.37,128.2,127.29,127.85,822149.0,119.7794,120.56,119.7042,120.2308,822149.0
2020-09-23 11:30:00,127.84,128.43,127.42,128.09,639440.0,120.2214,120.7763,119.8265,120.4565,639440.0
2020-09-23 11:40:00,128.12,128.25,127.64,127.69,544506.0,120.4847,120.607,120.0333,120.0804,544506.0
2020-09-23 11:50:00,127.69,128.23,127.32,128.09,513899.0,120.0804,120.5882,119.7324,120.4565,513899.0
2020-09-23 12:00:00,128.07,128.36,127.87,128.1,554100.0,120.4377,120.7104,120.2496,120.4659,554100.0
2020-09-23 12:10:00,128.16,129.54,127.95,129.05,1306083.0,120.5224,121.8201,120.3249,121.3593,1306083.0
2020-09-23 12:20:00,129.11,129.15,128.35,128.56,644379.0,121.4157,121.4534,120.701,120.8985,644379.0
2020-09-23 12:30:00,128.54,128.92,128.39,128.91,467278.0,120.8797,121.2371,120.7386,121.2277,467278.0
2020-09-23 12:40:00,128.91,128.93,128.36,128.52,355087.0,121.2277,121.2465,120.7104,120.8609,355087.0
2020-09-23 12:50:00,128.53,128.73,128.12,128.47,300283.0,120.8703,121.0584,120.4847,120.8139,300283.0
2020-09-23 13:00:00,128.45,128.69,128.27,128.64,272372.0,120.7951,121.0208,120.6258,120.9737,272372.0
2020-09-23 13:10:00,128.63,129.18,128.58,129.07,360519.0,120.9643,121.4816,120.9173,121.3781,360519.0
2020-09-23 13:20:00,129.09,129.16,128.41,128.66,294844.0,121.3969,121.4628,120.7575,120.9926,294844.0
2020-09-23 13:30:00,128.66,128.88,127.71,127.95,344362.0,120.9926,121.1994,120.0992,120.3249,344362.0
2020-09-23 13:40:00,127.96,128.11,127.52,128.03,404518.0,120.3343,120.4753,119.9205,120.4001,404518.0
2020-09-23 13:50:00,128.01,128.09,127.39,127.58,336435.0,120.3813,120.4565,119.7982,119.9769,336435.0
2020-09-23 14:00:00,127.56,127.99,127.07,127.73,430662.0,119.9581,120.3625,119.4973,120.118,430662.0
2020-09-23 14:10:00,127.72,127.87,127.0,127.08,344010.0,120.1086,120.2496,119.4315,119.5067,344010.0
2020-09-23 14:20:00,127.07,127.59,126.64,127.5,456167.0,119.4973,119.9863,119.0929,119.9017,456167.0
2020-09-23 14:30:00,127.48,127.48,126.94,127.11,289416.0,119.8829,119.8829,119.3751,119.5349,289416.0
2020-09-23 14:40:00,127.07,127.09,126.26,126.55,319380.0,119.4973,119.5161,118.7356,119.0083,319380.0
2020-09-23 14:50:00,126.53,126.72,125.91,126.03,438701.0,118.9895,119.1682,118.4064,118.5193,438701.0
2020-09-23 15:00:00,126.05,126.27,125.26,125.58,435891.0,118.5381,118.745,117.7952,118.0961,435891.0
2020-09-23 15:10:00,125.55,126.21,125.52,125.75,358211.0,118.0679,118.6886,118.0397,118.256,358211.0
2020-09-23 15:20:00,125.72,125.99,125.45,125.95,265103.0,118.2278,118.4817,117.9739,118.4441,265103.0
2020-09-23 15:30:00,125.91,126.64,125.86,126.37,620875.0,118.4064,119.0929,118.3594,118.839,620875.0
2020-09-23 15:40:00,126.35,126.64,126.21,126.34,528131.0,118.8202,119.0929,118.6886,118.8108,528131.0
2020-09-23 15:50:00,126.36,127.12,126.19,127.12,1182672.0,118.8296,119.5443,118.6698,119.5443,1182672.0
2020-09-24 09:30:00,126.44,126.45,124.72,125.83,1234456.0,118.9049,118.9143,117.2874,118.3312,1234456.0
2020-09-24 09:40:00,125.79,127.54,125.53,127.03,1077515.0,118.2936,119.9393,118.0491,119.4597,1077515.0
2020-09-24 09:50:00,127.05,127.25,125.49,126.02,483512.0,119.4785,119.6666,118.0115,118.5099,483512.0
2020-09-24 10:00:00,126.05,126.78,125.8,126.19,458308.0,118.5381,119.2246,118.303,118.6698,458308.0
2020-09-24 10:10:00,126.17,126.17,125.13,125.26,283242.0,118.6509,118.6509,117.6729,117.7952,283242.0
2020-09-24 10:20:00,125.26,125.39,124.54,124.73,351459.0,117.7952,117.9174,117.1181,117.2968,351459.0
2020-09-24 10:30:00,124.7,124.74,123.77,123.93,352933.0,117.2685,117.3062,116.394,116.5444,352933.0
2020-09-24 10:40:00,123.94,125.04,123.87,124.56,391406.0,116.5538,117.5883,116.488,117.1369,391406.0
2020-09-24 10:50:00,124.56,124.95,124.39,124.78,304365.0,117.1369,117.5037,116.977,117.3438,304365.0
2020-09-24 11:00:00,124.77,124.79,123.62,123.76,288237.0,117.3344,117.3532,116.2529,116.3846,288237.0
2020-09-24 11:10:00,123.77,123.86,123.3,123.72,220945.0,116.394,116.4786,115.952,116.347,220945.0
2020-09-24 11:20:00,123.69,124.37,123.59,124.17,222924.0,116.3187,116.9582,116.2247,116.7701,222924.0
2020-09-24 11:30:00,124.16,124.81,124.15,124.57,206978.0,116.7607,117.372,116.7513,117.1463,206978.0
2020-09-24 11:40:00,124.56,125.31,124.52,125.1,269333.0,117.1369,117.8422,117.0993,117.6447,269333.0
2020-09-24 11:50:00,125.1,126.3,125.1,125.89,451863.0,117.6447,118.7732,117.6447,118.3876,451863.0
2020-09-24 12:00:00,125.87,125.98,125.51,125.87,332284.0,118.3688,118.4723,118.0303,118.3688,332284.0
2020-09-24 12:10:00,125.9,125.92,125.42,125.51,111632.0,118.397,118.4158,117.9456,118.0303,111632.0
2020-09-24 12:20:00,125.53,125.73,125.42,125.7,101220.0,118.0491,118.2372,117.9456,118.209,101220.0
2020-09-24 12:30:00,125.72,125.97,125.57,125.68,176501.0,118.2278,118.4629,118.0867,118.1901,176501.0
2020-09-24 12:40:00,125.67,126.11,125.65,126.09,194617.0,118.1807,118.5945,118.1619,118.5757,194617.0
2020-09-24 12:50:00,126.1,126.94,126.09,126.76,170350.0,118.5851,119.3751,118.5757,119.2058,170350.0
2020-09-24 13:00:00,126.74,126.93,126.13,126.34,213066.0,119.187,119.3657,118.6133,118.8108,213066.0
2020-09-24 13:10:00,126.34,126.98,126.27,126.72,190783.0,118.8108,119.4127,118.745,119.1682,190783.0
2020-09-24 13:20:00,126.74,127.09,126.62,126.9,183681.0,119.187,119.5161,119.0741,119.3374,183681.0
2020-09-24 13:30:00,126.9,127.09,126.65,127.01,151992.0,119.3374,119.5161,119.1023,119.4409,151992.0
2020-09-24 13:40:00,127.02,127.27,126.83,127.05,212475.0,119.4503,119.6854,119.2716,119.4785,212475.0
2020-09-24 13:50:00,127.05,127.05,126.47,126.73,136285.0,119.4785,119.4785,118.9331,119.1776,136285.0
2020-09-24 14:00:00,126.72,126.93,126.47,126.57,242875.0,119.1682,119.3657,118.9331,119.0271,242875.0
2020-09-24 14:10:00,126.6,126.75,126.41,126.65,232832.0,119.0553,119.1964,118.8766,119.1023,232832.0
2020-09-24 14:20:00,126.68,126.69,126.41,126.44,91806.0,119.1306,119.14,118.8766,118.9049,91806.0
2020-09-24 14:30:00,126.46,126.6,126.26,126.39,143021.0,118.9237,119.0553,118.7356,118.8578,143021.0
2020-09-24 14:40:00,126.39,126.5,125.7,125.78,188217.0,118.8578,118.9613,118.209,118.2842,188217.0
2020-09-24 14:50:00,125.73,125.8,124.96,125.02,123460.0,118.2372,118.303,117.5131,117.5695,123460.0
2020-09-24 15:00:00,125.04,125.25,124.88,124.97,122868.0,117.5883,117.7858,117.4378,117.5225,122868.0
2020-09-24 15:10:00,124.96,125.13,124.83,124.84,131030.0,117.5131,117.6729,117.3908,117.4002,131030.0
2020-09-24 15:20:00,124.86,124.86,124.25,124.46,167927.0,117.419,117.419,116.8454,117.0429,167927.0
2020-09-24 15:30:00,124.46,124.73,124.27,124.73,136095.0,117.0429,117.2968,116.8642,117.2968,136095.0
2020-09-24 15:40:00,124.72,124.86,124.46,124.55,168937.0,117.2874,117.419,117.0429,117.1275,168937.0
2020-09-24 15:50:00,124.52,125.06,124.52,124.75,436982.0,117.0993,117.6071,117.0993,117.3156,436982.0
2020-09-25 09:30:00,123.65,124.65,123.56,124.24,483495.0,116.2811,117.2215,116.1965,116.836,483495.0
2020-09-25 09:40:00,124.21,124.73,123.89,124.13,204743.0,116.8078,117.2968,116.5068,116.7325,204743.0
2020-09-25 09:50:00,124.15,124.44,123.8,124.34,229420.0,116.7513,117.024,116.4222,116.93,229420.0
2020-09-25 10:00:00,124.35,124.42,123.9,124.04,145558.0,116.9394,117.0052,116.5162,116.6479,145558.0
2020-09-25 10:10:00,124.06,124.12,123.4,123.94,188341.0,116.6667,116.7231,116.046,116.5538,188341.0
2020-09-25 10:20:00,123.97,124.75,123.95,124.74,116800.0,116.5821,117.3156,116.5632,117.3062,116800.0
2020-09-25 10:30:00,124.71,124.74,124.19,124.55,128021.0,117.278,117.3062,116.7889,117.1275,128021.0
2020-09-25 10:40:00,124.57,124.73,123.88,123.98,194622.0,117.1463,117.2968,116.4974,116.5915,194622.0
2020-09-25 10:50:00,123.96,124.3,123.94,124.03,154095.0,116.5726,116.8924,116.5538,116.6385,154095.0
2020-09-25 11:00:00,124.04,124.08,123.53,123.65,165348.0,116.6479,116.6855,116.1683,116.2811,165348.0
2020-09-25 11:10:00,123.64,124.09,123.55,124.01,128631.0,116.2717,116.6949,116.1871,116.6197,128631.0
2020-09-25 11:20:00,124.0,124.01,123.51,123.54,187105.0,116.6103,116.6197,116.1495,116.1777,187105.0
2020-09-25 11:30:00,123.53,123.57,123.23,123.39,156207.0,116.1683,116.2059,115.8862,116.0366,156207.0
2020-09-25 11:40:00,123.41,123.46,122.42,122.45,373508.0,116.0554,116.1024,115.1244,115.1526,373508.0
2020-09-25 11:50:00,122.44,123.0,122.27,122.57,263197.0,115.1432,115.6699,114.9834,115.2655,263197.0
2020-09-25 12:00:00,122.58,122.87,122.41,122.85,91378.0,115.2749,115.5476,115.115,115.5288,91378.0
2020-09-25 12:10:00,122.84,122.91,122.49,122.5,116912.0,115.5194,115.5852,115.1903,115.1997,116912.0
2020-09-25 12:20:00,122.5,122.7,122.41,122.56,113301.0,115.1997,115.3877,115.115,115.2561,113301.0
2020-09-25 12:30:00,122.56,122.65,122.42,122.57,70428.0,115.2561,115.3407,115.1244,115.2655,70428.0
2020-09-25 12:40:00,122.57,122.72,122.46,122.53,117924.0,115.2655,115.4065,115.162,115.2279,117924.0
2020-09-25 12:50:00,122.51,122.77,122.5,122.56,61124.0,115.2091,115.4536,115.1997,115.2561,61124.0
2020-09-25 13:00:00,122.57,122.98,122.46,122.92,92289.0,115.2655,115.6511,115.162,115.5946,92289.0
2020-09-25 13:10:00,122.92,122.96,122.71,122.79,81661.0,115.5946,115.6322,115.3971,115.4724,81661.0
2020-09-25 13:20:00,122.8,122.95,122.65,122.88,97413.0,115.4818,115.6228,115.3407,115.557,97413.0
2020-09-25 13:30:00,122.91,123.03,122.83,122.91,91949.0,115.5852,115.6981,115.51,115.5852,91949.0
2020-09-25 13:40:00,122.92,123.25,122.89,123.21,104632.0,115.5946,115.905,115.5664,115.8673,104632.0
2020-09-25 13:50:00,123.2,123.48,123.19,123.4,131902.0,115.8579,116.1213,115.8485,116.046,131902.0
2020-09-25 14:00:00,123.4,123.62,123.39,123.49,198574.0,116.046,116.2529,116.0366,116.1307,198574.0
2020-09-25 14:10:00,123.52,123.59,123.23,123.53,112949.0,116.1589,116.2247,115.8862,116.1683,112949.0
2020-09-25 14:20:00,123.54,123.67,123.47,123.5,127312.0,116.1777,116.2999,116.1119,116.1401,127312.0
2020-09-25 14:30:00,123.53,123.64,123.26,123.26,106892.0,116.1683,116.2717,115.9144,115.9144,106892.0
2020-09-25 14:40:00,123.26,123.47,123.18,123.46,108163.0,115.9144,116.1119,115.8391,116.1024,108163.0
2020-09-25 14:50:00,123.45,123.74,123.42,123.65,109553.0,116.093,116.3658,116.0648,116.2811,109553.0
2020-09-25 15:00:00,123.63,123.77,123.58,123.77,87394.0,116.2623,116.394,116.2153,116.394,87394.0
2020-09-25 15:10:00,123.76,123.99,123.65,123.99,97458.0,116.3846,116.6009,116.2811,116.6009,97458.0
2020-09-25 15:20:00,123.99,124.2,123.9,124.03,160962.0,116.6009,116.7983,116.5162,116.6385,160962.0
2020-09-25 15:30:00,124.02,124.04,123.71,123.87,164310.0,116.6291,116.6479,116.3375,116.488,164310.0
2020-09-25 15:40:00,123.85,124.43,123.79,124.42,294116.0,116.4692,117.0146,116.4128,117.0052,294116.0
2020-09-25 15:50:00,124.43,124.54,124.09,124.22,657906.0,117.0146,117.1181,116.6949,116.8172,657906.0
2020-09-28 09:30:00,125.16,125.25,124.04,124.39,341993.0,117.7011,117.7858,116.6479,116.977,341993.0
2020-09-28 09:40:00,124.43,124.76,123.89,123.97,131950.0,117.0146,117.325,116.5068,116.5821,131950.0
2020-09-28 09:50:00,123.97,124.62,123.88,124.62,129382.0,116.5821,117.1933,116.4974,117.1933,129382.0
2020-09-28 10:00:00,124.63,124.73,124.24,124.44,102889.0,117.2027,117.2968,116.836,117.024,102889.0
2020-09-28 10:10:00,124.47,125.19,124.45,124.91,165294.0,117.0523,117.7293,117.0334,117.466,165294.0
2020-09-28 10:20:00,124.9,125.11,124.86,124.99,72373.0,117.4566,117.6541,117.419,117.5413,72373.0
2020-09-28 10:30:00,125.0,125.34,124.99,125.05,102809.0,117.5507,117.8704,117.5413,117.5977,102809.0
2020-09-28 10:40:00,125.07,125.27,124.86,125.2,123771.0,117.6165,117.8046,117.419,117.7388,123771.0
2020-09-28 10:50:00,125.21,125.25,124.75,124.85,100675.0,117.7482,117.7858,117.3156,117.4096,100675.0
2020-09-28 11:00:00,124.87,124.97,124.48,124.89,105232.0,117.4284,117.5225,117.0617,117.4472,105232.0
2020-09-28 11:10:00,124.91,125.04,124.73,124.81,70862.0,117.466,117.5883,117.2968,117.372,70862.0
2020-09-28 11:20:00,124.82,125.0,124.65,124.8,78872.0,117.3814,117.5507,117.2215,117.3626,78872.0
2020-09-28 11:30:00,124.81,124.92,124.71,124.87,47531.0,117.372,117.4754,117.278,117.4284,47531.0
2020-09-28 11:40:00,124.86,124.87,124.73,124.84,42275.0,117.419,117.4284,117.2968,117.4002,42275.0
2020-09-28 11:50:00,124.85,125.14,124.78,125.0,101823.0,117.4096,117.6823,117.3438,117.5507,101823.0
2020-09-28 12:00:00,125.0,125.21,124.88,125.08,71703.0,117.5507,117.7482,117.4378,117.6259,71703.0
2020-09-28 12:10:00,125.08,125.15,124.92,125.05,42600.0,117.6259,117.6917,117.4754,117.5977,42600.0
2020-09-28 12:20:00,125.06,125.3,125.04,125.24,49470.0,117.6071,117.8328,117.5883,117.7764,49470.0
2020-09-28 12:30:00,125.24,125.4,125.18,125.33,81299.0,117.7764,117.9268,117.7199,117.861,81299.0
2020-09-28 12:40:00,125.34,126.04,125.34,126.03,154456.0,117.8704,118.5287,117.8704,118.5193,154456.0
2020-09-28 12:50:00,126.03,126.19,125.97,126.0,127666.0,118.5193,118.6698,118.4629,118.4911,127666.0
2020-09-28 13:00:00,126.01,126.09,125.7,125.8,88868.0,118.5005,118.5757,118.209,118.303,88868.0
2020-09-28 13:10:00,125.8,125.91,125.43,125.71,151887.0,118.303,118.4064,117.955,118.2184,151887.0
2020-09-28 13:20:00,125.72,125.81,125.63,125.74,37745.0,118.2278,118.3124,118.1431,118.2466,37745.0
2020-09-28 13:30:00,125.73,125.8,125.56,125.7,63330.0,118.2372,118.303,118.0773,118.209,63330.0
2020-09-28 13:40:00,125.68,125.76,125.54,125.64,46863.0,118.1901,118.2654,118.0585,118.1525,46863.0
2020-09-28 13:50:00,125.65,125.78,125.45,125.73,101391.0,118.1619,118.2842,117.9739,118.2372,101391.0
2020-09-28 14:00:00,125.72,125.77,125.5,125.6,101878.0,118.2278,118.2748,118.0209,118.1149,101878.0
2020-09-28 14:10:00,125.61,125.76,125.58,125.75,66216.0,118.1243,118.2654,118.0961,118.256,66216.0
2020-09-28 14:20:00,125.75,125.76,125.47,125.62,78148.0,118.256,118.2654,117.9927,118.1337,78148.0
2020-09-28 14:30:00,125.6,125.66,125.42,125.62,61722.0,118.1149,118.1713,117.9456,118.1337,61722.0
2020-09-28 14:40:00,125.62,125.71,125.53,125.58,75077.0,118.1337,118.2184,118.0491,118.0961,75077.0
2020-09-28 14:50:00,125.59,125.68,125.16,125.16,65805.0,118.1055,118.1901,117.7011,117.7011,65805.0
2020-09-28 15:00:00,125.16,125.29,124.89,124.92,93932.0,117.7011,117.8234,117.4472,117.4754,93932.0
2020-09-28 15:10:00,124.96,125.11,124.83,125.02,76138.0,117.5131,117.6541,117.3908,117.5695,76138.0
2020-09-28 15:20:00,125.02,125.26,125.02,125.25,73743.0,117.5695,117.7952,117.5695,117.7858,73743.0
2020-09-28 15:30:00,125.24,125.24,124.7,124.7,167274.0,117.7764,117.7764,117.2685,117.2685,167274.0
2020-09-28 15:40:00,124.71,124.86,124.59,124.63,287688.0,117.278,117.419,117.1651,117.2027,287688.0
2020-09-28 15:50:00,124.62,124.69,123.99,124.35,1274196.0,117.1933,117.2591,116.6009,116.9394,1274196.0
2020-09-29 09:30:00,124.34,124.66,123.96,124.23,326296.0,116.93,117.2309,116.5726,116.8266,326296.0
2020-09-29 09:40:00,124.23,124.94,124.02,124.53,159430.0,116.8266,117.4942,116.6291,117.1087,159430.0
2020-09-29 09:50:00,124.53,124.91,124.4,124.64,118696.0,117.1087,117.466,116.9864,117.2121,118696.0
2020-09-29 10:00:00,124.62,125.41,124.55,125.28,200782.0,117.1933,117.9362,117.1275,117.814,200782.0
2020-09-29 10:10:00,125.27,125.97,125.24,125.97,274055.0,117.8046,118.4629,117.7764,118.4629,274055.0
2020-09-29 10:20:00,125.96,126.07,125.53,125.76,94351.0,118.4535,118.5569,118.0491,118.2654,94351.0
2020-09-29 10:30:00,125.79,125.87,125.03,125.38,131319.0,118.2936,118.3688,117.5789,117.908,131319.0
2020-09-29 10:40:00,125.35,125.69,125.23,125.64,107884.0,117.8798,118.1996,117.767,118.1525,107884.0
2020-09-29 10:50:00,125.64,125.88,125.62,125.84,87895.0,118.1525,118.3782,118.1337,118.3406,87895.0
2020-09-29 11:00:00,125.85,125.89,125.48,125.5,64555.0,118.35,118.3876,118.0021,118.0209,64555.0
2020-09-29 11:10:00,125.5,125.83,125.5,125.71,65411.0,118.0209,118.3312,118.0209,118.2184,65411.0
2020-09-29 11:20:00,125.66,126.02,125.65,125.79,47910.0,118.1713,118.5099,118.1619,118.2936,47910.0
2020-09-29 11:30:00,125.78,125.9,125.76,125.87,32156.0,118.2842,118.397,118.2654,118.3688,32156.0
2020-09-29 11:40:00,125.87,125.94,125.56,125.65,91765.0,118.3688,118.4347,118.0773,118.1619,91765.0
2020-09-29 11:50:00,125.67,126.14,125.63,126.09,149483.0,118.1807,118.6227,118.1431,118.5757,149483.0
2020-09-29 12:00:00,126.08,126.36,126.07,126.33,149045.0,118.5663,118.8296,118.5569,118.8014,149045.0
2020-09-29 12:10:00,126.31,126.38,126.14,126.24,170029.0,118.7826,118.8484,118.6227,118.7168,170029.0
2020-09-29 12:20:00,126.25,126.36,126.16,126.22,84264.0,118.7262,118.8296,118.6415,118.698,84264.0
2020-09-29 12:30:00,126.21,126.42,126.15,126.4,119764.0,118.6886,118.886,118.6321,118.8672,119764.0
2020-09-29 12:40:00,126.39,126.46,126.09,126.35,122251.0,118.8578,118.9237,118.5757,118.8202,122251.0
2020-09-29 12:50:00,126.35,126.41,126.24,126.37,69933.0,118.8202,118.8766,118.7168,118.839,69933.0
2020-09-29 13:00:00,126.39,126.49,126.29,126.44,83976.0,118.8578,118.9519,118.7638,118.9049,83976.0
2020-09-29 13:10:00,126.43,126.68,126.35,126.6,76671.0,118.8955,119.1306,118.8202,119.0553,76671.0
2020-09-29 13:20:00,126.58,126.9,126.55,126.89,144626.0,119.0365,119.3374,119.0083,119.328,144626.0
2020-09-29 13:30:00,126.89,126.97,126.81,126.86,71099.0,119.328,119.4033,119.2528,119.2998,71099.0
2020-09-29 13:40:00,126.85,126.91,126.77,126.9,68145.0,119.2904,119.3468,119.2152,119.3374,68145.0
2020-09-29 13:50:00,126.89,127.1,126.88,127.02,122348.0,119.328,119.5255,119.3186,119.4503,122348.0
2020-09-29 14:00:00,127.02,127.03,126.74,126.84,101077.0,119.4503,119.4597,119.187,119.281,101077.0
2020-09-29 14:10:00,126.85,126.91,126.69,126.82,73212.0,119.2904,119.3468,119.14,119.2622,73212.0
2020-09-29 14:20:00,126.8,126.84,126.67,126.76,62383.0,119.2434,119.281,119.1211,119.2058,62383.0
2020-09-29 14:30:00,126.77,126.93,126.72,126.83,83822.0,119.2152,119.3657,119.1682,119.2716,83822.0
2020-09-29 14:40:00,126.84,126.84,126.52,126.58,140963.0,119.281,119.281,118.9801,119.0365,140963.0
2020-09-29 14:50:00,126.57,126.63,126.41,126.48,75858.0,119.0271,119.0835,118.8766,118.9425,75858.0
2020-09-29 15:00:00,126.49,126.76,126.39,126.68,89298.0,118.9519,119.2058,118.8578,119.1306,89298.0
2020-09-29 15:10:00,126.68,126.89,126.6,126.81,102508.0,119.1306,119.328,119.0553,119.2528,102508.0
2020-09-29 15:20:00,126.82,126.82,126.51,126.58,79913.0,119.2622,119.2622,118.9707,119.0365,79913.0
2020-09-29 15:30:00,126.54,126.7,126.48,126.59,124910.0,118.9989,119.1494,118.9425,119.0459,124910.0
2020-09-29 15:40:00,126.58,126.95,126.29,126.77,207030.0,119.0365,119.3845,118.7638,119.2152,207030.0
2020-09-29 15:50:00,126.77,126.79,126.32,126.34,560320.0,119.2152,119.234,118.792,118.8108,560320.0
2020-09-30 09:30:00,126.1,126.42,125.83,126.12,302625.0,118.5851,118.886,118.3312,118.6039,302625.0
2020-09-30 09:40:00,126.11,126.2,125.69,125.75,155710.0,118.5945,118.6792,118.1996,118.256,155710.0
2020-09-30 09:50:00,125.74,126.2,125.48,126.19,181179.0,118.2466,118.6792,118.0021,118.6698,181179.0
2020-09-30 10:00:00,126.16,126.75,126.12,126.3,155772.0,118.6415,119.1964,118.6039,118.7732,155772.0
2020-09-30 10:10:00,126.31,126.48,126.16,126.23,133630.0,118.7826,118.9425,118.6415,118.7074,133630.0
2020-09-30 10:20:00,126.23,126.7,126.18,126.58,124562.0,118.7074,119.1494,118.6603,119.0365,124562.0
2020-09-30 10:30:00,126.6,126.7,126.11,126.26,115665.0,119.0553,119.1494,118.5945,118.7356,115665.0
2020-09-30 10:40:00,126.26,126.46,125.9,126.0,127204.0,118.7356,118.9237,118.397,118.4911,127204.0
2020-09-30 10:50:00,125.99,126.01,125.16,125.2,162586.0,118.4817,118.5005,117.7011,117.7388,162586.0
2020-09-30 11:00:00,125.18,125.7,125.17,125.61,151374.0,117.7199,118.209,117.7105,118.1243,151374.0
2020-09-30 11:10:00,125.61,126.03,125.61,125.97,96684.0,118.1243,118.5193,118.1243,118.4629,96684.0
2020-09-30 11:20:00,125.98,125.98,125.51,125.65,114231.0,118.4723,118.4723,118.0303,118.1619,114231.0
2020-09-30 11:30:00,125.64,125.94,125.3,125.42,217369.0,118.1525,118.4347,117.8328,117.9456,217369.0
2020-09-30 11:40:00,125.43,125.9,125.31,125.9,97625.0,117.955,118.397,117.8422,118.397,97625.0
2020-09-30 11:50:00,125.91,125.93,125.67,125.93,80613.0,118.4064,118.4252,118.1807,118.4252,80613.0
2020-09-30 12:00:00,125.98,126.43,125.98,126.35,102714.0,118.4723,118.8955,118.4723,118.8202,102714.0
2020-09-30 12:10:00,126.36,126.45,126.31,126.37,64997.0,118.8296,118.9143,118.7826,118.839,64997.0
2020-09-30 12:20:00,126.37,126.43,126.18,126.21,55846.0,118.839,118.8955,118.6603,118.6886,55846.0
2020-09-30 12:30:00,126.21,126.27,125.94,125.97,63919.0,118.6886,118.745,118.4347,118.4629,63919.0
2020-09-30 12:40:00,125.96,126.03,125.82,126.03,67416.0,118.4535,118.5193,118.3218,118.5193,67416.0
2020-09-30 12:50:00,126.02,126.42,125.9,126.26,75659.0,118.5099,118.886,118.397,118.7356,75659.0
2020-09-30 13:00:00,126.27,126.27,126.0,126.15,52636.0,118.745,118.745,118.4911,118.6321,52636.0
2020-09-30 13:10:00,126.16,126.36,126.06,126.35,54670.0,118.6415,118.8296,118.5475,118.8202,54670.0
2020-09-30 13:20:00,126.34,126.52,126.23,126.52,74324.0,118.8108,118.9801,118.7074,118.9801,74324.0
2020-09-30 13:30:00,126.52,126.79,126.52,126.71,69502.0,118.9801,119.234,118.9801,119.1588,69502.0
2020-09-30 13:40:00,126.73,126.79,126.64,126.73,82950.0,119.1776,119.234,119.0929,119.1776,82950.0
2020-09-30 13:50:00,126.73,126.9,126.72,126.86,62908.0,119.1776,119.3374,119.1682,119.2998,62908.0
2020-09-30 14:00:00,126.86,127.18,126.78,127.15,116464.0,119.2998,119.6008,119.2246,119.5725,116464.0
2020-09-30 14:10:00,127.16,127.28,126.98,126.99,178503.0,119.5819,119.6948,119.4127,119.4221,178503.0
2020-09-30 14:20:00,126.96,127.07,125.8,126.03,183294.0,119.3939,119.4973,118.303,118.5193,183294.0
2020-09-30 14:30:00,126.02,126.18,125.8,125.85,137937.0,118.5099,118.6603,118.303,118.35,137937.0
2020-09-30 14:40:00,125.86,125.94,125.7,125.83,170663.0,118.3594,118.4347,118.209,118.3312,170663.0
2020-09-30 14:50:00,125.84,126.53,125.77,126.4,140390.0,118.3406,118.9895,118.2748,118.8672,140390.0
2020-09-30 15:00:00,126.38,126.61,126.19,126.41,108262.0,118.8484,119.0647,118.6698,118.8766,108262.0
2020-09-30 15:10:00,126.39,126.56,125.53,125.61,200127.0,118.8578,119.0177,118.0491,118.1243,200127.0
2020-09-30 15:20:00,125.6,126.05,125.27,125.94,163511.0,118.1149,118.5381,117.8046,118.4347,163511.0
2020-09-30 15:30:00,125.93,125.93,125.49,125.68,127204.0,118.4252,118.4252,118.0115,118.1901,127204.0
2020-09-30 15:40:00,125.68,126.1,125.6,126.1,156100.0,118.1901,118.5851,118.1149,118.5851,156100.0
2020-09-30 15:50:00,126.09,126.21,125.47,125.53,713954.0,118.5757,118.6886,117.9927,118.0491,713954.0
2020-10-01 09:30:00,127.73,127.73,126.22,126.23,333346.0,120.118,120.118,118.698,118.7074,333346.0
2020-10-01 09:40:00,126.23,126.39,125.57,125.67,185669.0,118.7074,118.8578,118.0867,118.1807,185669.0
2020-10-01 09:50:00,125.63,126.51,125.6,126.35,106235.0,118.1431,118.9707,118.1149,118.8202,106235.0
2020-10-01 10:00:00,126.31,126.64,125.96,126.0,111009.0,118.7826,119.0929,118.4535,118.4911,111009.0
2020-10-01 10:10:00,125.97,126.1,125.31,125.8,137205.0,118.4629,118.5851,117.8422,118.303,137205.0
2020-10-01 10:20:00,125.83,126.03,125.58,125.98,72360.0,118.3312,118.5193,118.0961,118.4723,72360.0
2020-10-01 10:30:00,125.96,126.89,125.79,126.85,55242.0,118.4535,119.328,118.2936,119.2904,55242.0
2020-10-01 10:40:00,126.89,126.9,126.23,126.4,54459.0,119.328,119.3374,118.7074,118.8672,54459.0
2020-10-01 10:50:00,126.38,126.38,125.84,126.2,87358.0,118.8484,118.8484,118.3406,118.6792,87358.0
2020-10-01 11:00:00,126.17,126.31,125.76,125.78,73013.0,118.6509,118.7826,118.2654,118.2842,73013.0
2020-10-01 11:10:00,125.75,126.36,125.56,126.15,57211.0,118.256,118.8296,118.0773,118.6321,57211.0
2020-10-01 11:20:00,126.14,126.56,126.14,126.44,73137.0,118.6227,119.0177,118.6227,118.9049,73137.0
2020-10-01 11:30:00,126.49,126.62,126.28,126.57,79092.0,118.9519,119.0741,118.7544,119.0271,79092.0
2020-10-01 11:40:00,126.57,126.63,126.3,126.3,48244.0,119.0271,119.0835,118.7732,118.7732,48244.0
2020-10-01 11:50:00,126.29,126.69,126.29,126.48,52434.0,118.7638,119.14,118.7638,118.9425,52434.0
2020-10-01 12:00:00,126.5,126.54,126.11,126.42,65679.0,118.9613,118.9989,118.5945,118.886,65679.0
2020-10-01 12:10:00,126.41,126.75,126.36,126.74,58150.0,118.8766,119.1964,118.8296,119.187,58150.0
2020-10-01 12:20:00,126.73,126.89,126.7,126.86,51003.0,119.1776,119.328,119.1494,119.2998,51003.0
2020-10-01 12:30:00,126.86,126.92,126.57,126.77,59256.0,119.2998,119.3562,119.0271,119.2152,59256.0
2020-10-01 12:40:00,126.78,126.9,126.68,126.76,37065.0,119.2246,119.3374,119.1306,119.2058,37065.0
2020-10-01 12:50:00,126.79,126.79,126.39,126.48,41644.0,119.234,119.234,118.8578,118.9425,41644.0
2020-10-01 13:00:00,126.48,126.63,126.4,126.58,37604.0,118.9425,119.0835,118.8672,119.0365,37604.0
2020-10-01 13:10:00,126.59,126.6,126.3,126.49,56667.0,119.0459,119.0553,118.7732,118.9519,56667.0
2020-10-01 13:20:00,126.51,126.68,126.28,126.36,63773.0,118.9707,119.1306,118.7544,118.8296,63773.0
2020-10-01 13:30:00,126.38,126.44,126.22,126.39,49116.0,118.8484,118.9049,118.698,118.8578,49116.0
2020-10-01 13:40:00,126.37,126.56,126.31,126.45,107393.0,118.839,119.0177,118.7826,118.9143,107393.0
2020-10-01 13:50:00,126.44,126.55,126.0,126.11,96877.0,118.9049,119.0083,118.4911,118.5945,96877.0
2020-10-01 14:00:00,126.14,126.37,125.62,125.65,161490.0,118.6227,118.839,118.1337,118.1619,161490.0
2020-10-01 14:10:00,125.63,125.9,125.6,125.74,78713.0,118.1431,118.397,118.1149,118.2466,78713.0
2020-10-01 14:20:00,125.74,126.26,125.7,126.23,53880.0,118.2466,118.7356,118.209,118.7074,53880.0
2020-10-01 14:30:00,126.22,126.51,126.2,126.35,49465.0,118.698,118.9707,118.6792,118.8202,49465.0
2020-10-01 14:40:00,126.36,126.64,126.29,126.55,80336.0,118.8296,119.0929,118.7638,119.0083,80336.0
2020-10-01 14:50:00,126.56,126.8,126.36,126.4,77179.0,119.0177,119.2434,118.8296,118.8672,77179.0
2020-10-01 15:00:00,126.4,126.7,126.36,126.53,83320.0,118.8672,119.1494,118.8296,118.9895,83320.0
2020-10-01 15:10:00,126.56,126.69,126.48,126.5,164828.0,119.0177,119.14,118.9425,118.9613,164828.0
2020-10-01 15:20:00,126.5,126.55,126.17,126.17,73822.0,118.9613,119.0083,118.6509,118.6509,73822.0
2020-10-01 15:30:00,126.17,126.38,126.05,126.22,102368.0,118.6509,118.8484,118.5381,118.698,102368.0
2020-10-01 15:40:00,126.23,126.32,126.04,126.3,148424.0,118.7074,118.792,118.5287,118.7732,148424.0
2020-10-01 15:50:00,126.29,126.76,126.26,126.67,388611.0,118.7638,119.2058,118.7356,119.1211,388611.0
2020-10-02 09:30:00,124.35,125.67,123.59,125.6,220641.0,116.9394,118.1807,116.2247,118.1149,220641.0
2020-10-02 09:40:00,125.48,125.73,125.15,125.67,92367.0,118.0021,118.2372,117.6917,118.1807,92367.0
2020-10-02 09:50:00,125.73,125.75,124.9,125.13,126396.0,118.2372,118.256,117.4566,117.6729,126396.0
2020-10-02 10:00:00,125.13,125.22,124.84,124.98,138841.0,117.6729,117.7576,117.4002,117.5319,138841.0
2020-10-02 10:10:00,124.96,125.13,124.9,125.0,74273.0,117.5131,117.6729,117.4566,117.5507,74273.0
2020-10-02 10:20:00,124.95,125.03,124.69,124.78,61248.0,117.5037,117.5789,117.2591,117.3438,61248.0
2020-10-02 10:30:00,124.76,125.0,124.6,124.63,87337.0,117.325,117.5507,117.1745,117.2027,87337.0
2020-10-02 10:40:00,124.58,125.13,124.45,125.0,210447.0,117.1557,117.6729,117.0334,117.5507,210447.0
2020-10-02 10:50:00,124.99,125.23,124.93,125.0,90570.0,117.5413,117.767,117.4848,117.5507,90570.0
2020-10-02 11:00:00,124.98,125.74,124.89,125.56,153492.0,117.5319,118.2466,117.4472,118.0773,153492.0
2020-10-02 11:10:00,125.56,125.71,125.27,125.6,53347.0,118.0773,118.2184,117.8046,118.1149,53347.0
2020-10-02 11:20:00,125.56,125.69,125.43,125.54,51225.0,118.0773,118.1996,117.955,118.0585,51225.0
2020-10-02 11:30:00,125.56,125.58,125.22,125.24,94220.0,118.0773,118.0961,117.7576,117.7764,94220.0
2020-10-02 11:40:00,125.21,125.45,125.2,125.42,60597.0,117.7482,117.9739,117.7388,117.9456,60597.0
2020-10-02 11:50:00,125.43,125.48,124.88,124.95,69819.0,117.955,118.0021,117.4378,117.5037,69819.0
2020-10-02 12:00:00,124.93,125.66,124.92,125.64,805906.0,117.4848,118.1713,117.4754,118.1525,805906.0
2020-10-02 12:10:00,125.63,126.1,125.25,126.0,234459.0,118.1431,118.5851,117.7858,118.4911,234459.0
2020-10-02 12:20:00,126.0,126.36,125.98,126.25,75666.0,118.4911,118.8296,118.4723,118.7262,75666.0
2020-10-02 12:30:00,126.24,126.62,126.17,126.55,59168.0,118.7168,119.0741,118.6509,119.0083,59168.0
2020-10-02 12:40:00,126.53,126.66,126.43,126.47,45212.0,118.9895,119.1117,118.8955,118.9331,45212.0
2020-10-02 12:50:00,126.47,126.58,126.23,126.52,162096.0,118.9331,119.0365,118.7074,118.9801,162096.0
2020-10-02 13:00:00,126.48,126.77,126.24,126.24,64125.0,118.9425,119.2152,118.7168,118.7168,64125.0
2020-10-02 13:10:00,126.23,126.4,126.15,126.16,64439.0,118.7074,118.8672,118.6321,118.6415,64439.0
2020-10-02 13:20:00,126.13,126.51,126.06,126.34,36050.0,118.6133,118.9707,118.5475,118.8108,36050.0
2020-10-02 13:30:00,126.37,126.41,126.16,126.25,67763.0,118.839,118.8766,118.6415,118.7262,67763.0
2020-10-02 13:40:00,126.26,126.27,125.75,126.07,855727.0,118.7356,118.745,118.256,118.5569,855727.0
2020-10-02 13:50:00,126.1,126.11,125.91,126.04,62069.0,118.5851,118.5945,118.4064,118.5287,62069.0
2020-10-02 14:00:00,126.04,126.31,126.04,126.16,25797.0,118.5287,118.7826,118.5287,118.6415,25797.0
2020-10-02 14:10:00,126.17,126.21,126.02,126.08,100636.0,118.6509,118.6886,118.5099,118.5663,100636.0
2020-10-02 14:20:00,126.08,126.22,126.08,126.18,39441.0,118.5663,118.698,118.5663,118.6603,39441.0
2020-10-02 14:30:00,126.22,126.27,126.07,126.1,38511.0,118.698,118.745,118.5569,118.5851,38511.0
2020-10-02 14:40:00,126.11,126.28,126.05,126.19,31977.0,118.5945,118.7544,118.5381,118.6698,31977.0
2020-10-02 14:50:00,126.15,126.39,126.04,126.24,28051.0,118.6321,118.8578,118.5287,118.7168,28051.0
2020-10-02 15:00:00,126.27,126.3,126.09,126.18,31002.0,118.745,118.7732,118.5757,118.6603,31002.0
2020-10-02 15:10:00,126.18,126.43,125.98,126.34,69011.0,118.6603,118.8955,118.4723,118.8108,69011.0
2020-10-02 15:20:00,126.31,126.46,126.1,126.35,33340.0,118.7826,118.9237,118.5851,118.8202,33340.0
2020-10-02 15:30:00,126.36,126.67,126.29,126.66,77425.0,118.8296,119.1211,118.7638,119.1117,77425.0
2020-10-02 15:40:00,126.68,126.79,126.53,126.72,105680.0,119.1306,119.234,118.9895,119.1682,105680.0
2020-10-02 15:50:00,126.72,126.8,126.23,126.69,642025.0,119.1682,119.2434,118.7074,119.14,642025.0
2020-10-05 09:30:00,127.07,127.53,126.45,126.63,224453.0,119.4973,119.9299,118.9143,119.0835,224453.0
2020-10-05 09:40:00,126.69,127.05,126.62,126.88,145987.0,119.14,119.4785,119.0741,119.3186,145987.0
2020-10-05 09:50:00,126.89,127.16,126.55,127.14,533305.0,119.328,119.5819,119.0083,119.5631,533305.0
2020-10-05 10:00:00,127.16,127.24,126.84,127.22,63474.0,119.5819,119.6572,119.281,119.6384,63474.0
2020-10-05 10:10:00,127.23,127.44,127.16,127.34,86991.0,119.6478,119.8453,119.5819,119.7512,86991.0
2020-10-05 10:20:00,127.34,127.6,127.31,127.54,67579.0,119.7512,119.9957,119.723,119.9393,67579.0
2020-10-05 10:30:00,127.56,127.92,127.46,127.87,94312.0,119.9581,120.2967,119.8641,120.2496,94312.0
2020-10-05 10:40:00,127.87,128.16,127.87,128.09,228318.0,120.2496,120.5224,120.2496,120.4565,228318.0
2020-10-05 10:50:00,128.11,128.41,128.0,128.13,346436.0,120.4753,120.7575,120.3719,120.4941,346436.0
2020-10-05 11:00:00,128.18,128.44,128.09,128.18,399140.0,120.5412,120.7857,120.4565,120.5412,399140.0
2020-10-05 11:10:00,128.18,128.49,128.05,128.42,1313763.0,120.5412,120.8327,120.4189,120.7669,1313763.0
2020-10-05 11:20:00,128.45,128.46,128.21,128.31,103092.0,120.7951,120.8045,120.5694,120.6634,103092.0
2020-10-05 11:30:00,128.32,128.47,128.24,128.41,73590.0,120.6728,120.8139,120.5976,120.7575,73590.0
2020-10-05 11:40:00,128.39,128.44,128.18,128.28,72667.0,120.7386,120.7857,120.5412,120.6352,72667.0
2020-10-05 11:50:00,128.27,128.44,128.23,128.39,133506.0,120.6258,120.7857,120.5882,120.7386,133506.0
2020-10-05 12:00:00,128.38,128.46,128.3,128.46,111778.0,120.7292,120.8045,120.654,120.8045,111778.0
2020-10-05 12:10:00,128.46,128.5,128.28,128.41,63295.0,120.8045,120.8421,120.6352,120.7575,63295.0
2020-10-05 12:20:00,128.4,128.43,128.18,128.18,102035.0,120.748,120.7763,120.5412,120.5412,102035.0
2020-10-05 12:30:00,128.19,128.34,128.16,128.32,47980.0,120.5506,120.6916,120.5224,120.6728,47980.0
2020-10-05 12:40:00,128.33,128.38,128.23,128.28,98002.0,120.6822,120.7292,120.5882,120.6352,98002.0
2020-10-05 12:50:00,128.28,128.39,128.26,128.38,41479.0,120.6352,120.7386,120.6164,120.7292,41479.0
2020-10-05 13:00:00,128.39,128.48,128.29,128.41,42481.0,120.7386,120.8233,120.6446,120.7575,42481.0
2020-10-05 13:10:00,128.39,128.45,128.23,128.28,32787.0,120.7386,120.7951,120.5882,120.6352,32787.0
2020-10-05 13:20:00,128.28,128.29,128.11,128.14,37753.0,120.6352,120.6446,120.4753,120.5035,37753.0
2020-10-05 13:30:00,128.16,128.19,127.95,128.1,108740.0,120.5224,120.5506,120.3249,120.4659,108740.0
2020-10-05 13:40:00,128.11,128.13,127.85,127.91,116550.0,120.4753,120.4941,120.2308,120.2873,116550.0
2020-10-05 13:50:00,127.89,127.92,127.63,127.63,44175.0,120.2684,120.2967,120.0239,120.0239,44175.0
2020-10-05 14:00:00,127.65,127.65,127.23,127.44,103280.0,120.0427,120.0427,119.6478,119.8453,103280.0
2020-10-05 14:10:00,127.45,127.75,127.43,127.74,36871.0,119.8547,120.1368,119.8359,120.1274,36871.0
2020-10-05 14:20:00,127.77,127.98,127.69,127.81,59148.0,120.1556,120.3531,120.0804,120.1932,59148.0
2020-10-05 14:30:00,127.81,127.95,127.69,127.95,108942.0,120.1932,120.3249,120.0804,120.3249,108942.0
2020-10-05 14:40:00,127.93,127.93,127.74,127.82,42640.0,120.3061,120.3061,120.1274,120.2026,42640.0
2020-10-05 14:50:00,127.82,127.99,127.71,127.99,48288.0,120.2026,120.3625,120.0992,120.3625,48288.0
2020-10-05 15:00:00,127.99,128.13,127.86,128.03,84240.0,120.3625,120.4941,120.2402,120.4001,84240.0
2020-10-05 15:10:00,128.04,128.37,128.0,128.24,133683.0,120.4095,120.7198,120.3719,120.5976,133683.0
2020-10-05 15:20:00,128.25,128.36,128.14,128.24,48211.0,120.607,120.7104,120.5035,120.5976,48211.0
2020-10-05 15:30:00,128.24,128.36,128.19,128.25,132223.0,120.5976,120.7104,120.5506,120.607,132223.0
2020-10-05 15:40:00,128.25,128.29,128.02,128.09,106408.0,120.607,120.6446,120.3907,120.4565,106408.0
2020-10-05 15:50:00,128.1,128.11,127.84,127.91,331315.0,120.4659,120.4753,120.2214,120.2873,331315.0
2020-10-06 09:30:00,128.84,128.84,127.93,128.22,283239.0,121.1618,121.1618,120.3061,120.5788,283239.0
2020-10-06 09:40:00,128.25,128.63,128.25,128.36,117378.0,120.607,120.9643,120.607,120.7104,117378.0
2020-10-06 09:50:00,128.32,128.92,128.27,128.7,124495.0,120.6728,121.2371,120.6258,121.0302,124495.0
2020-10-06 10:00:00,128.69,129.44,128.65,129.36,220168.0,121.0208,121.7261,120.9832,121.6508,220168.0
2020-10-06 10:10:00,129.36,129.72,129.26,129.52,110085.0,121.6508,121.9894,121.5568,121.8013,110085.0
2020-10-06 10:20:00,129.56,129.68,128.78,128.84,96428.0,121.8389,121.9518,121.1054,121.1618,96428.0
2020-10-06 10:30:00,128.84,128.85,128.48,128.58,110259.0,121.1618,121.1712,120.8233,120.9173,110259.0
2020-10-06 10:40:00,128.57,128.87,128.35,128.56,104822.0,120.9079,121.19,120.701,120.8985,104822.0
2020-10-06 10:50:00,128.56,128.87,128.56,128.81,75898.0,120.8985,121.19,120.8985,121.1336,75898.0
2020-10-06 11:00:00,128.84,128.91,128.68,128.71,65334.0,121.1618,121.2277,121.0114,121.0396,65334.0
2020-10-06 11:10:00,128.76,129.18,128.75,129.17,112661.0,121.0866,121.4816,121.0772,121.4722,112661.0
2020-10-06 11:20:00,129.14,129.2,128.84,129.11,59849.0,121.4439,121.5004,121.1618,121.4157,59849.0
2020-10-06 11:30:00,129.06,129.55,128.96,129.52,80056.0,121.3687,121.8295,121.2747,121.8013,80056.0
2020-10-06 11:40:00,129.52,129.71,129.39,129.41,265025.0,121.8013,121.98,121.6791,121.6979,265025.0
2020-10-06 11:50:00,129.38,129.47,129.15,129.44,45793.0,121.6696,121.7543,121.4534,121.7261,45793.0
2020-10-06 12:00:00,129.46,129.57,129.33,129.5,68596.0,121.7449,121.8483,121.6226,121.7825,68596.0
2020-10-06 12:10:00,129.5,129.59,129.23,129.37,73524.0,121.7825,121.8671,121.5286,121.6602,73524.0
2020-10-06 12:20:00,129.38,129.62,129.33,129.58,76994.0,121.6696,121.8953,121.6226,121.8577,76994.0
2020-10-06 12:30:00,129.61,129.8,129.56,129.8,68031.0,121.8859,122.0646,121.8389,122.0646,68031.0
2020-10-06 12:40:00,129.8,130.07,129.78,130.06,353492.0,122.0646,122.3185,122.0458,122.3091,353492.0
2020-10-06 12:50:00,130.06,130.14,130.02,130.09,73796.0,122.3091,122.3844,122.2715,122.3373,73796.0
2020-10-06 13:00:00,130.08,130.28,130.0,130.27,85447.0,122.3279,122.516,122.2527,122.5066,85447.0
2020-10-06 13:10:00,130.28,130.44,130.2,130.34,262669.0,122.516,122.6665,122.4408,122.5724,262669.0
2020-10-06 13:20:00,130.36,130.42,130.15,130.27,58819.0,122.5912,122.6477,122.3938,122.5066,58819.0
2020-10-06 13:30:00,130.27,130.35,130.22,130.28,32797.0,122.5066,122.5818,122.4596,122.516,32797.0
2020-10-06 13:40:00,130.3,130.36,130.12,130.15,82888.0,122.5348,122.5912,122.3655,122.3938,82888.0
2020-10-06 13:50:00,130.15,130.18,129.88,129.99,72091.0,122.3938,122.422,122.1398,122.2433,72091.0
2020-10-06 14:00:00,129.99,130.05,129.82,129.84,64860.0,122.2433,122.2997,122.0834,122.1022,64860.0
2020-10-06 14:10:00,129.88,129.96,129.71,129.91,39601.0,122.1398,122.2151,121.98,122.1681,39601.0
2020-10-06 14:20:00,129.9,129.99,129.78,129.81,42060.0,122.1587,122.2433,122.0458,122.074,42060.0
2020-10-06 14:30:00,129.78,130.05,129.69,129.93,89870.0,122.0458,122.2997,121.9612,122.1869,89870.0
2020-10-06 14:40:00,129.93,130.04,129.21,129.29,82779.0,122.1869,122.2903,121.5098,121.585,82779.0
2020-10-06 14:50:00,129.24,129.26,127.86,128.34,201594.0,121.538,121.5568,120.2402,120.6916,201594.0
2020-10-06 15:00:00,128.41,128.41,127.26,127.75,127155.0,120.7575,120.7575,119.676,120.1368,127155.0
2020-10-06 15:10:00,127.75,128.03,127.59,127.62,56768.0,120.1368,120.4001,119.9863,120.0145,56768.0
2020-10-06 15:20:00,127.6,127.98,127.58,127.91,52413.0,119.9957,120.3531,119.9769,120.2873,52413.0
2020-10-06 15:30:00,127.94,128.25,127.82,127.96,81546.0,120.3155,120.607,120.2026,120.3343,81546.0
2020-10-06 15:40:00,127.99,128.03,127.4,127.66,85938.0,120.3625,120.4001,119.8076,120.0521,85938.0
2020-10-06 15:50:00,127.67,128.0,127.39,127.65,292495.0,120.0616,120.3719,119.7982,120.0427,292495.0
2020-10-07 09:30:00,128.4,129.59,128.25,129.05,133143.0,120.748,121.8671,120.607,121.3593,133143.0
2020-10-07 09:40:00,128.95,129.02,128.38,128.58,82212.0,121.2653,121.3311,120.7292,120.9173,82212.0
2020-10-07 09:50:00,128.56,129.15,128.56,129.03,79948.0,120.8985,121.4534,120.8985,121.3405,79948.0
2020-10-07 10:00:00,128.98,129.02,128.54,128.83,63502.0,121.2935,121.3311,120.8797,121.1524,63502.0
2020-10-07 10:10:00,128.83,129.13,128.49,129.12,61063.0,121.1524,121.4345,120.8327,121.4251,61063.0
2020-10-07 10:20:00,129.09,129.65,129.07,129.57,60423.0,121.3969,121.9236,121.3781,121.8483,60423.0
2020-10-07 10:30:00,129.57,129.68,129.34,129.52,65901.0,121.8483,121.9518,121.632,121.8013,65901.0
2020-10-07 10:40:00,129.54,129.92,129.47,129.9,46814.0,121.8201,122.1775,121.7543,122.1587,46814.0
2020-10-07 10:50:00,129.86,130.18,129.82,130.15,90745.0,122.121,122.422,122.0834,122.3938,90745.0
2020-10-07 11:00:00,130.16,130.23,130.07,130.14,51201.0,122.4032,122.469,122.3185,122.3844,51201.0
2020-10-07 11:10:00,130.17,130.29,129.9,129.97,70739.0,122.4126,122.5254,122.1587,122.2245,70739.0
2020-10-07 11:20:00,129.95,130.16,129.86,130.04,62045.0,122.2057,122.4032,122.121,122.2903,62045.0
2020-10-07 11:30:00,130.05,130.09,129.79,129.91,46151.0,122.2997,122.3373,122.0552,122.1681,46151.0
2020-10-07 11:40:00,129.97,130.05,129.88,129.92,58199.0,122.2245,122.2997,122.1398,122.1775,58199.0
2020-10-07 11:50:00,129.93,130.0,129.83,129.84,42250.0,122.1869,122.2527,122.0928,122.1022,42250.0
2020-10-07 12:00:00,129.84,129.96,129.78,129.83,31716.0,122.1022,122.2151,122.0458,122.0928,31716.0
2020-10-07 12:10:00,129.85,129.94,129.73,129.79,34656.0,122.1116,122.1963,121.9988,122.0552,34656.0
2020-10-07 12:20:00,129.78,129.79,129.41,129.62,38938.0,122.0458,122.0552,121.6979,121.8953,38938.0
2020-10-07 12:30:00,129.62,129.76,129.59,129.67,57127.0,121.8953,122.027,121.8671,121.9424,57127.0
2020-10-07 12:40:00,129.67,129.79,129.59,129.67,29087.0,121.9424,122.0552,121.8671,121.9424,29087.0
2020-10-07 12:50:00,129.71,129.91,129.61,129.88,35341.0,121.98,122.1681,121.8859,122.1398,35341.0
2020-10-07 13:00:00,129.91,129.97,129.85,129.85,26151.0,122.1681,122.2245,122.1116,122.1116,26151.0
2020-10-07 13:10:00,129.85,129.95,129.77,129.92,34961.0,122.1116,122.2057,122.0364,122.1775,34961.0
2020-10-07 13:20:00,129.92,129.95,129.85,129.91,23763.0,122.1775,122.2057,122.1116,122.1681,23763.0
2020-10-07 13:30:00,129.91,129.99,129.78,129.91,70913.0,122.1681,122.2433,122.0458,122.1681,70913.0
2020-10-07 13:40:00,129.93,130.2,129.93,130.13,110639.0,122.1869,122.4408,122.1869,122.375,110639.0
2020-10-07 13:50:00,130.15,130.24,129.98,130.0,49650.0,122.3938,122.4784,122.2339,122.2527,49650.0
2020-10-07 14:00:00,130.01,130.17,129.86,129.89,30498.0,122.2621,122.4126,122.121,122.1493,30498.0
2020-10-07 14:10:00,129.91,129.98,129.78,129.97,31662.0,122.1681,122.2339,122.0458,122.2245,31662.0
2020-10-07 14:20:00,129.97,130.09,129.88,129.96,60937.0,122.2245,122.3373,122.1398,122.2151,60937.0
2020-10-07 14:30:00,129.97,130.03,129.91,129.94,39404.0,122.2245,122.2809,122.1681,122.1963,39404.0
2020-10-07 14:40:00,129.96,129.96,129.77,129.79,45600.0,122.2151,122.2151,122.0364,122.0552,45600.0
2020-10-07 14:50:00,129.79,129.9,129.73,129.76,62668.0,122.0552,122.1587,121.9988,122.027,62668.0
2020-10-07 15:00:00,129.76,129.95,129.7,129.91,63537.0,122.027,122.2057,121.9706,122.1681,63537.0
2020-10-07 15:10:00,129.91,130.04,129.88,129.97,67006.0,122.1681,122.2903,122.1398,122.2245,67006.0
2020-10-07 15:20:00,129.98,130.04,129.91,129.99,75684.0,122.2339,122.2903,122.1681,122.2433,75684.0
2020-10-07 15:30:00,129.99,130.14,129.96,130.14,108858.0,122.2433,122.3844,122.2151,122.3844,108858.0
2020-10-07 15:40:00,130.12,130.15,129.89,130.0,125022.0,122.3655,122.3938,122.1493,122.2527,125022.0
2020-10-07 15:50:00,130.01,130.41,129.98,130.0,435737.0,122.2621,122.6383,122.2339,122.2527,435737.0
2020-10-08 09:30:00,130.4,130.93,130.31,130.49,193324.0,122.6289,123.1273,122.5442,122.7135,193324.0
2020-10-08 09:40:00,130.57,130.61,130.04,130.18,74805.0,122.7887,122.8263,122.2903,122.422,74805.0
2020-10-08 09:50:00,130.16,130.16,129.66,129.88,80326.0,122.4032,122.4032,121.933,122.1398,80326.0
2020-10-08 10:00:00,129.89,130.07,129.59,129.71,94236.0,122.1493,122.3185,121.8671,121.98,94236.0
2020-10-08 10:10:00,129.73,129.99,129.62,129.87,38864.0,121.9988,122.2433,121.8953,122.1304,38864.0
2020-10-08 10:20:00,129.85,130.04,129.77,129.97,36567.0,122.1116,122.2903,122.0364,122.2245,36567.0
2020-10-08 10:30:00,130.0,130.29,129.93,129.93,54806.0,122.2527,122.5254,122.1869,122.1869,54806.0
2020-10-08 10:40:00,129.96,129.96,129.72,129.9,29776.0,122.2151,122.2151,121.9894,122.1587,29776.0
2020-10-08 10:50:00,129.88,130.02,129.73,129.96,28523.0,122.1398,122.2715,121.9988,122.2151,28523.0
2020-10-08 11:00:00,129.91,130.03,129.81,129.96,42020.0,122.1681,122.2809,122.074,122.2151,42020.0
2020-10-08 11:10:00,129.94,130.11,129.86,129.98,40679.0,122.1963,122.3561,122.121,122.2339,40679.0
2020-10-08 11:20:00,130.01,130.17,129.77,129.83,45637.0,122.2621,122.4126,122.0364,122.0928,45637.0
2020-10-08 11:30:00,129.86,130.03,129.61,130.02,47886.0,122.121,122.2809,121.8859,122.2715,47886.0
2020-10-08 11:40:00,130.02,130.29,130.0,130.18,39055.0,122.2715,122.5254,122.2527,122.422,39055.0
2020-10-08 11:50:00,130.18,130.45,130.1,130.34,34516.0,122.422,122.6759,122.3467,122.5724,34516.0
2020-10-08 12:00:00,130.35,130.71,130.32,130.63,50775.0,122.5818,122.9204,122.5536,122.8452,50775.0
2020-10-08 12:10:00,130.63,130.7,130.56,130.63,47656.0,122.8452,122.911,122.7793,122.8452,47656.0
2020-10-08 12:20:00,130.66,130.67,130.56,130.63,41783.0,122.8734,122.8828,122.7793,122.8452,41783.0
2020-10-08 12:30:00,130.61,130.68,130.42,130.51,27353.0,122.8263,122.8922,122.6477,122.7323,27353.0
2020-10-08 12:40:00,130.53,130.53,130.2,130.25,31271.0,122.7511,122.7511,122.4408,122.4878,31271.0
2020-10-08 12:50:00,130.28,130.31,130.09,130.2,54168.0,122.516,122.5442,122.3373,122.4408,54168.0
2020-10-08 13:00:00,130.22,130.23,130.05,130.13,28900.0,122.4596,122.469,122.2997,122.375,28900.0
2020-10-08 13:10:00,130.13,130.15,130.06,130.12,18276.0,122.375,122.3938,122.3091,122.3655,18276.0
2020-10-08 13:20:00,130.12,130.16,130.01,130.14,31767.0,122.3655,122.4032,122.2621,122.3844,31767.0
2020-10-08 13:30:00,130.12,130.17,130.05,130.06,18412.0,122.3655,122.4126,122.2997,122.3091,18412.0
2020-10-08 13:40:00,130.06,130.21,129.96,130.04,29504.0,122.3091,122.4502,122.2151,122.2903,29504.0
2020-10-08 13:50:00,130.03,130.13,129.8,129.82,55109.0,122.2809,122.375,122.0646,122.0834,55109.0
2020-10-08 14:00:00,129.82,129.9,129.57,129.89,42024.0,122.0834,122.1587,121.8483,122.1493,42024.0
2020-10-08 14:10:00,129.91,129.97,129.83,129.84,36652.0,122.1681,122.2245,122.0928,122.1022,36652.0
2020-10-08 14:20:00,129.85,130.0,129.84,129.99,32291.0,122.1116,122.2527,122.1022,122.2433,32291.0
2020-10-08 14:30:00,130.0,130.03,129.89,130.01,34860.0,122.2527,122.2809,122.1493,122.2621,34860.0
2020-10-08 14:40:00,130.0,130.0,129.79,129.85,37591.0,122.2527,122.2527,122.0552,122.1116,37591.0
2020-10-08 14:50:00,129.85,129.98,129.83,129.88,108586.0,122.1116,122.2339,122.0928,122.1398,108586.0
2020-10-08 15:00:00,129.86,129.97,129.62,129.65,85959.0,122.121,122.2245,121.8953,121.9236,85959.0
2020-10-08 15:10:00,129.64,129.74,129.51,129.57,39736.0,121.9142,122.0082,121.7919,121.8483,39736.0
2020-10-08 15:20:00,129.58,129.77,129.55,129.69,37975.0,121.8577,122.0364,121.8295,121.9612,37975.0
2020-10-08 15:30:00,129.7,129.83,129.65,129.66,91090.0,121.9706,122.0928,121.9236,121.933,91090.0
2020-10-08 15:40:00,129.68,129.85,129.63,129.77,125753.0,121.9518,122.1116,121.9047,122.0364,125753.0
2020-10-08 15:50:00,129.76,129.81,129.62,129.7,207098.0,122.027,122.074,121.8953,121.9706,207098.0
2020-10-09 09:30:00,129.99,130.23,129.7,129.95,210265.0,122.2433,122.469,121.9706,122.2057,210265.0
2020-10-09 09:40:00,130.03,130.07,129.66,129.88,47926.0,122.2809,122.3185,121.933,122.1398,47926.0
2020-10-09 09:50:00,129.79,129.93,129.63,129.72,50490.0,122.0552,122.1869,121.9047,121.9894,50490.0
2020-10-09 10:00:00,129.68,129.73,129.46,129.62,68217.0,121.9518,121.9988,121.7449,121.8953,68217.0
2020-10-09 10:10:00,129.62,129.68,129.32,129.58,47920.0,121.8953,121.9518,121.6132,121.8577,47920.0
2020-10-09 10:20:00,129.6,129.69,129.52,129.66,59645.0,121.8765,121.9612,121.8013,121.933,59645.0
2020-10-09 10:30:00,129.66,129.94,129.6,129.78,74340.0,121.933,122.1963,121.8765,122.0458,74340.0
2020-10-09 10:40:00,129.78,130.09,129.67,130.07,46719.0,122.0458,122.3373,121.9424,122.3185,46719.0
2020-10-09 10:50:00,130.03,130.3,130.01,130.27,51542.0,122.2809,122.5348,122.2621,122.5066,51542.0
2020-10-09 11:00:00,130.25,130.27,130.05,130.19,54192.0,122.4878,122.5066,122.2997,122.4314,54192.0
2020-10-09 11:10:00,130.2,130.29,130.01,130.02,74764.0,122.4408,122.5254,122.2621,122.2715,74764.0
2020-10-09 11:20:00,130.01,130.11,129.83,130.06,49239.0,122.2621,122.3561,122.0928,122.3091,49239.0
2020-10-09 11:30:00,130.05,130.13,129.91,130.07,34153.0,122.2997,122.375,122.1681,122.3185,34153.0
2020-10-09 11:40:00,130.05,130.29,129.95,130.24,88115.0,122.2997,122.5254,122.2057,122.4784,88115.0
2020-10-09 11:50:00,130.25,130.6,130.25,130.47,64147.0,122.4878,122.8169,122.4878,122.6947,64147.0
2020-10-09 12:00:00,130.47,130.75,130.4,130.67,45160.0,122.6947,122.958,122.6289,122.8828,45160.0
2020-10-09 12:10:00,130.65,130.75,130.56,130.72,34888.0,122.864,122.958,122.7793,122.9298,34888.0
2020-10-09 12:20:00,130.73,130.8,130.48,130.75,77325.0,122.9392,123.005,122.7041,122.958,77325.0
2020-10-09 12:30:00,130.74,130.9,130.73,130.88,39981.0,122.9486,123.0991,122.9392,123.0803,39981.0
2020-10-09 12:40:00,130.89,130.92,130.86,130.87,61094.0,123.0897,123.1179,123.0614,123.0709,61094.0
2020-10-09 12:50:00,130.89,130.9,130.81,130.87,55051.0,123.0897,123.0991,123.0144,123.0709,55051.0
2020-10-09 13:00:00,130.86,130.88,130.81,130.88,37395.0,123.0614,123.0803,123.0144,123.0803,37395.0
2020-10-09 13:10:00,130.88,130.98,130.79,130.92,74400.0,123.0803,123.1743,122.9956,123.1179,74400.0
2020-10-09 13:20:00,130.93,130.99,130.86,130.94,67454.0,123.1273,123.1837,123.0614,123.1367,67454.0
2020-10-09 13:30:00,130.95,131.1,130.92,130.93,117380.0,123.1461,123.2871,123.1179,123.1273,117380.0
2020-10-09 13:40:00,130.94,131.02,130.83,131.0,61809.0,123.1367,123.2119,123.0332,123.1931,61809.0
2020-10-09 13:50:00,131.0,131.19,130.94,131.14,74584.0,123.1931,123.3718,123.1367,123.3248,74584.0
2020-10-09 14:00:00,131.14,131.15,130.87,130.9,60411.0,123.3248,123.3342,123.0709,123.0991,60411.0
2020-10-09 14:10:00,130.91,131.13,130.88,131.04,65061.0,123.1085,123.3154,123.0803,123.2307,65061.0
2020-10-09 14:20:00,131.05,131.08,130.88,130.9,59791.0,123.2401,123.2683,123.0803,123.0991,59791.0
2020-10-09 14:30:00,130.91,131.05,130.68,130.81,66244.0,123.1085,123.2401,122.8922,123.0144,66244.0
2020-10-09 14:40:00,130.81,131.09,130.75,130.97,65583.0,123.0144,123.2777,122.958,123.1649,65583.0
2020-10-09 14:50:00,130.98,130.99,130.86,130.86,32370.0,123.1743,123.1837,123.0614,123.0614,32370.0
2020-10-09 15:00:00,130.86,130.92,130.77,130.89,55782.0,123.0614,123.1179,122.9768,123.0897,55782.0
2020-10-09 15:10:00,130.88,131.0,130.85,130.97,42672.0,123.0803,123.1931,123.052,123.1649,42672.0
2020-10-09 15:20:00,130.97,131.05,130.95,131.05,63239.0,123.1649,123.2401,123.1461,123.2401,63239.0
2020-10-09 15:30:00,131.04,131.07,130.77,130.84,82519.0,123.2307,123.2589,122.9768,123.0426,82519.0
2020-10-09 15:40:00,130.86,130.98,130.75,130.78,97518.0,123.0614,123.1743,122.958,122.9862,97518.0
2020-10-09 15:50:00,130.77,131.03,130.63,130.98,207727.0,122.9768,123.2213,122.8452,123.1743,207727.0
2020-10-12 09:30:00,131.19,131.34,130.24,130.32,421755.0,123.3718,123.5128,122.4784,122.5536,421755.0
2020-10-12 09:40:00,130.31,130.58,130.02,130.47,118352.0,122.5442,122.7981,122.2715,122.6947,118352.0
2020-10-12 09:50:00,130.48,130.57,130.1,130.55,90976.0,122.7041,122.7887,122.3467,122.7699,90976.0
2020-10-12 10:00:00,130.57,130.62,130.33,130.36,93839.0,122.7887,122.8357,122.563,122.5912,93839.0
2020-10-12 10:10:00,130.36,130.36,130.14,130.28,53073.0,122.5912,122.5912,122.3844,122.516,53073.0
2020-10-12 10:20:00,130.29,130.51,130.25,130.28,64432.0,122.5254,122.7323,122.4878,122.516,64432.0
2020-10-12 10:30:00,130.28,130.31,130.06,130.11,74284.0,122.516,122.5442,122.3091,122.3561,74284.0
2020-10-12 10:40:00,130.11,130.29,130.09,130.28,94668.0,122.3561,122.5254,122.3373,122.516,94668.0
2020-10-12 10:50:00,130.28,130.28,129.51,129.6,151218.0,122.516,122.516,121.7919,121.8765,151218.0
2020-10-12 11:00:00,129.62,129.83,129.59,129.79,62842.0,121.8953,122.0928,121.8671,122.0552,62842.0
2020-10-12 11:10:00,129.82,130.06,129.81,129.91,62468.0,122.0834,122.3091,122.074,122.1681,62468.0
2020-10-12 11:20:00,129.91,130.19,129.91,130.09,70468.0,122.1681,122.4314,122.1681,122.3373,70468.0
2020-10-12 11:30:00,130.07,130.15,129.99,130.14,36152.0,122.3185,122.3938,122.2433,122.3844,36152.0
2020-10-12 11:40:00,130.12,130.19,129.88,129.9,86815.0,122.3655,122.4314,122.1398,122.1587,86815.0
2020-10-12 11:50:00,129.91,130.01,129.78,129.91,125714.0,122.1681,122.2621,122.0458,122.1681,125714.0
2020-10-12 12:00:00,129.9,129.91,129.65,129.67,59382.0,122.1587,122.1681,121.9236,121.9424,59382.0
2020-10-12 12:10:00,129.66,129.91,129.63,129.89,59618.0,121.933,122.1681,121.9047,122.1493,59618.0
2020-10-12 12:20:00,129.89,130.16,129.89,130.08,70466.0,122.1493,122.4032,122.1493,122.3279,70466.0
2020-10-12 12:30:00,130.07,130.11,129.88,129.96,84216.0,122.3185,122.3561,122.1398,122.2151,84216.0
2020-10-12 12:40:00,129.97,130.01,129.84,129.97,40271.0,122.2245,122.2621,122.1022,122.2245,40271.0
2020-10-12 12:50:00,129.96,129.96,129.77,129.78,39854.0,122.2151,122.2151,122.0364,122.0458,39854.0
2020-10-12 13:00:00,129.78,129.86,129.64,129.66,48225.0,122.0458,122.121,121.9142,121.933,48225.0
2020-10-12 13:10:00,129.65,129.79,129.59,129.7,42320.0,121.9236,122.0552,121.8671,121.9706,42320.0
2020-10-12 13:20:00,129.71,129.82,129.65,129.8,41667.0,121.98,122.0834,121.9236,122.0646,41667.0
2020-10-12 13:30:00,129.8,129.89,129.67,129.75,48022.0,122.0646,122.1493,121.9424,122.0176,48022.0
2020-10-12 13:40:00,129.76,129.96,129.74,129.88,71235.0,122.027,122.2151,122.0082,122.1398,71235.0
2020-10-12 13:50:00,129.89,129.9,129.73,129.79,31541.0,122.1493,122.1587,121.9988,122.0552,31541.0
2020-10-12 14:00:00,129.78,129.91,129.78,129.85,34600.0,122.0458,122.1681,122.0458,122.1116,34600.0
2020-10-12 14:10:00,129.86,129.88,129.76,129.8,39989.0,122.121,122.1398,122.027,122.0646,39989.0
2020-10-12 14:20:00,129.8,129.9,129.75,129.76,38969.0,122.0646,122.1587,122.0176,122.027,38969.0
2020-10-12 14:30:00,129.75,129.81,129.61,129.63,46047.0,122.0176,122.074,121.8859,121.9047,46047.0
2020-10-12 14:40:00,129.64,129.65,129.36,129.41,84967.0,121.9142,121.9236,121.6508,121.6979,84967.0
2020-10-12 14:50:00,129.41,129.52,129.34,129.44,57563.0,121.6979,121.8013,121.632,121.7261,57563.0
2020-10-12 15:00:00,129.45,129.61,129.45,129.5,60621.0,121.7355,121.8859,121.7355,121.7825,60621.0
2020-10-12 15:10:00,129.51,129.55,129.26,129.46,54079.0,121.7919,121.8295,121.5568,121.7449,54079.0
2020-10-12 15:20:00,129.47,129.62,129.43,129.61,63771.0,121.7543,121.8953,121.7167,121.8859,63771.0
2020-10-12 15:30:00,129.62,129.73,129.55,129.64,72972.0,121.8953,121.9988,121.8295,121.9142,72972.0
2020-10-12 15:40:00,129.66,129.71,129.54,129.58,113439.0,121.933,121.98,121.8201,121.8577,113439.0
2020-10-12 15:50:00,129.59,129.66,129.32,129.45,323273.0,121.8671,121.933,121.6132,121.7355,323273.0
2020-10-13 09:30:00,128.0,128.8,127.95,128.44,343060.0,120.3719,121.1242,120.3249,120.7857,343060.0
2020-10-13 09:40:00,128.44,128.9,128.32,128.32,180742.0,120.7857,121.2183,120.6728,120.6728,180742.0
2020-10-13 09:50:00,128.29,128.99,128.25,128.91,148930.0,120.6446,121.3029,120.607,121.2277,148930.0
2020-10-13 10:00:00,128.9,128.99,128.68,128.83,162813.0,121.2183,121.3029,121.0114,121.1524,162813.0
2020-10-13 10:10:00,128.85,129.37,128.74,129.35,103661.0,121.1712,121.6602,121.0678,121.6414,103661.0
2020-10-13 10:20:00,129.35,129.72,129.25,129.5,69454.0,121.6414,121.9894,121.5474,121.7825,69454.0
2020-10-13 10:30:00,129.5,129.68,129.43,129.57,59528.0,121.7825,121.9518,121.7167,121.8483,59528.0
2020-10-13 10:40:00,129.55,129.57,129.12,129.15,43119.0,121.8295,121.8483,121.4251,121.4534,43119.0
2020-10-13 10:50:00,129.21,129.5,129.03,129.48,53159.0,121.5098,121.7825,121.3405,121.7637,53159.0
2020-10-13 11:00:00,129.47,129.47,129.13,129.15,51260.0,121.7543,121.7543,121.4345,121.4534,51260.0
2020-10-13 11:10:00,129.15,129.23,129.09,129.12,57437.0,121.4534,121.5286,121.3969,121.4251,57437.0
2020-10-13 11:20:00,129.13,129.19,129.07,129.16,58304.0,121.4345,121.491,121.3781,121.4628,58304.0
2020-10-13 11:30:00,129.14,129.23,128.97,128.97,45155.0,121.4439,121.5286,121.2841,121.2841,45155.0
2020-10-13 11:40:00,128.99,129.03,128.81,129.02,61796.0,121.3029,121.3405,121.1336,121.3311,61796.0
2020-10-13 11:50:00,129.0,129.33,129.0,129.32,50243.0,121.3123,121.6226,121.3123,121.6132,50243.0
2020-10-13 12:00:00,129.32,129.35,129.12,129.14,58288.0,121.6132,121.6414,121.4251,121.4439,58288.0
2020-10-13 12:10:00,129.13,129.17,129.02,129.13,78753.0,121.4345,121.4722,121.3311,121.4345,78753.0
2020-10-13 12:20:00,129.09,129.29,129.08,129.22,43662.0,121.3969,121.585,121.3875,121.5192,43662.0
2020-10-13 12:30:00,129.21,129.3,129.06,129.11,36348.0,121.5098,121.5944,121.3687,121.4157,36348.0
2020-10-13 12:40:00,129.1,129.4,129.1,129.37,62938.0,121.4063,121.6885,121.4063,121.6602,62938.0
2020-10-13 12:50:00,129.38,129.5,129.35,129.43,38750.0,121.6696,121.7825,121.6414,121.7167,38750.0
2020-10-13 13:00:00,129.44,129.6,129.38,129.41,42499.0,121.7261,121.8765,121.6696,121.6979,42499.0
2020-10-13 13:10:00,129.43,129.85,129.43,129.82,61882.0,121.7167,122.1116,121.7167,122.0834,61882.0
2020-10-13 13:20:00,129.81,129.81,129.51,129.74,61672.0,122.074,122.074,121.7919,122.0082,61672.0
2020-10-13 13:30:00,129.74,129.87,129.72,129.82,46859.0,122.0082,122.1304,121.9894,122.0834,46859.0
2020-10-13 13:40:00,129.83,129.87,129.69,129.78,30493.0,122.0928,122.1304,121.9612,122.0458,30493.0
2020-10-13 13:50:00,129.78,129.8,129.41,129.5,32196.0,122.0458,122.0646,121.6979,121.7825,32196.0
2020-10-13 14:00:00,129.49,129.49,129.26,129.31,31253.0,121.7731,121.7731,121.5568,121.6038,31253.0
2020-10-13 14:10:00,129.29,129.55,129.29,129.5,33227.0,121.585,121.8295,121.585,121.7825,33227.0
2020-10-13 14:20:00,129.49,129.5,129.13,129.15,29052.0,121.7731,121.7825,121.4345,121.4534,29052.0
2020-10-13 14:30:00,129.15,129.19,128.87,128.93,49092.0,121.4534,121.491,121.19,121.2465,49092.0
2020-10-13 14:40:00,128.93,129.02,128.82,128.89,28516.0,121.2465,121.3311,121.143,121.2088,28516.0
2020-10-13 14:50:00,128.9,129.15,128.83,129.06,41430.0,121.2183,121.4534,121.1524,121.3687,41430.0
2020-10-13 15:00:00,129.03,129.25,129.03,129.18,38746.0,121.3405,121.5474,121.3405,121.4816,38746.0
2020-10-13 15:10:00,129.21,129.32,129.13,129.25,35844.0,121.5098,121.6132,121.4345,121.5474,35844.0
2020-10-13 15:20:00,129.24,129.44,129.2,129.36,52631.0,121.538,121.7261,121.5004,121.6508,52631.0
2020-10-13 15:30:00,129.36,129.52,129.32,129.44,76911.0,121.6508,121.8013,121.6132,121.7261,76911.0
2020-10-13 15:40:00,129.44,129.5,129.37,129.4,79199.0,121.7261,121.7825,121.6602,121.6885,79199.0
2020-10-13 15:50:00,129.4,129.5,129.16,129.19,314658.0,121.6885,121.7825,121.4628,121.491,314658.0
2020-10-14 09:30:00,129.53,129.6,129.06,129.28,181786.0,121.8107,121.8765,121.3687,121.5756,181786.0
2020-10-14 09:40:00,129.28,129.4,129.05,129.26,62262.0,121.5756,121.6885,121.3593,121.5568,62262.0
2020-10-14 09:50:00,129.26,129.35,129.01,129.19,52245.0,121.5568,121.6414,121.3217,121.491,52245.0
2020-10-14 10:00:00,129.21,129.26,128.81,128.85,65026.0,121.5098,121.5568,121.1336,121.1712,65026.0
2020-10-14 10:10:00,128.84,128.97,128.68,128.9,41509.0,121.1618,121.2841,121.0114,121.2183,41509.0
2020-10-14 10:20:00,128.92,129.0,128.53,128.63,44753.0,121.2371,121.3123,120.8703,120.9643,44753.0
2020-10-14 10:30:00,128.65,128.73,128.43,128.56,53577.0,120.9832,121.0584,120.7763,120.8985,53577.0
2020-10-14 10:40:00,128.56,128.85,128.44,128.68,47429.0,120.8985,121.1712,120.7857,121.0114,47429.0
2020-10-14 10:50:00,128.66,128.71,128.36,128.47,56886.0,120.9926,121.0396,120.7104,120.8139,56886.0
2020-10-14 11:00:00,128.52,128.65,128.24,128.59,60946.0,120.8609,120.9832,120.5976,120.9267,60946.0
2020-10-14 11:10:00,128.6,128.66,128.43,128.57,52718.0,120.9361,120.9926,120.7763,120.9079,52718.0
2020-10-14 11:20:00,128.57,128.63,128.33,128.35,46579.0,120.9079,120.9643,120.6822,120.701,46579.0
2020-10-14 11:30:00,128.37,128.47,128.28,128.31,34480.0,120.7198,120.8139,120.6352,120.6634,34480.0
2020-10-14 11:40:00,128.27,128.27,127.63,127.76,63982.0,120.6258,120.6258,120.0239,120.1462,63982.0
2020-10-14 11:50:00,127.77,127.78,127.3,127.34,58080.0,120.1556,120.165,119.7136,119.7512,58080.0
2020-10-14 12:00:00,127.39,127.77,127.34,127.58,58190.0,119.7982,120.1556,119.7512,119.9769,58190.0
2020-10-14 12:10:00,127.56,127.59,127.11,127.2,57766.0,119.9581,119.9863,119.5349,119.6196,57766.0
2020-10-14 12:20:00,127.2,127.3,127.01,127.17,66605.0,119.6196,119.7136,119.4409,119.5914,66605.0
2020-10-14 12:30:00,127.16,127.47,127.05,127.37,65696.0,119.5819,119.8735,119.4785,119.7794,65696.0
2020-10-14 12:40:00,127.37,127.64,127.36,127.63,16987.0,119.7794,120.0333,119.77,120.0239,16987.0
2020-10-14 12:50:00,127.61,127.74,127.56,127.67,35402.0,120.0051,120.1274,119.9581,120.0616,35402.0
2020-10-14 13:00:00,127.69,127.97,127.57,127.83,25996.0,120.0804,120.3437,119.9675,120.212,25996.0
2020-10-14 13:10:00,127.83,127.99,127.81,127.9,28623.0,120.212,120.3625,120.1932,120.2778,28623.0
2020-10-14 13:20:00,127.9,127.95,127.79,127.79,22012.0,120.2778,120.3249,120.1744,120.1744,22012.0
2020-10-14 13:30:00,127.82,127.9,127.66,127.83,30994.0,120.2026,120.2778,120.0521,120.212,30994.0
2020-10-14 13:40:00,127.81,127.87,127.75,127.81,18986.0,120.1932,120.2496,120.1368,120.1932,18986.0
2020-10-14 13:50:00,127.8,127.86,127.71,127.75,17071.0,120.1838,120.2402,120.0992,120.1368,17071.0
2020-10-14 14:00:00,127.75,127.88,127.68,127.75,33040.0,120.1368,120.259,120.071,120.1368,33040.0
2020-10-14 14:10:00,127.74,127.87,127.67,127.73,64849.0,120.1274,120.2496,120.0616,120.118,64849.0
2020-10-14 14:20:00,127.72,127.77,127.37,127.44,35529.0,120.1086,120.1556,119.7794,119.8453,35529.0
2020-10-14 14:30:00,127.45,127.51,127.18,127.22,60124.0,119.8547,119.9111,119.6008,119.6384,60124.0
2020-10-14 14:40:00,127.22,127.39,127.19,127.33,39295.0,119.6384,119.7982,119.6102,119.7418,39295.0
2020-10-14 14:50:00,127.33,127.46,127.22,127.43,36679.0,119.7418,119.8641,119.6384,119.8359,36679.0
2020-10-14 15:00:00,127.44,127.75,127.36,127.67,56895.0,119.8453,120.1368,119.77,120.0616,56895.0
2020-10-14 15:10:00,127.66,127.84,127.66,127.78,46000.0,120.0521,120.2214,120.0521,120.165,46000.0
2020-10-14 15:20:00,127.76,127.87,127.63,127.63,45120.0,120.1462,120.2496,120.0239,120.0239,45120.0
2020-10-14 15:30:00,127.61,127.92,127.61,127.64,70642.0,120.0051,120.2967,120.0051,120.0333,70642.0
2020-10-14 15:40:00,127.64,127.73,127.43,127.47,95514.0,120.0333,120.118,119.8359,119.8735,95514.0
2020-10-14 15:50:00,127.49,127.71,127.43,127.66,254970.0,119.8923,120.0992,119.8359,120.0521,254970.0
2020-10-15 09:30:00,126.6,127.25,126.11,127.09,164080.0,119.0553,119.6666,118.5945,119.5161,164080.0
2020-10-15 09:40:00,127.05,127.22,126.86,127.12,88275.0,119.4785,119.6384,119.2998,119.5443,88275.0
2020-10-15 09:50:00,127.12,127.49,127.03,127.42,81767.0,119.5443,119.8923,119.4597,119.8265,81767.0
2020-10-15 10:00:00,127.43,127.52,127.03,127.03,72140.0,119.8359,119.9205,119.4597,119.4597,72140.0
2020-10-15 10:10:00,127.02,127.18,126.77,126.79,111930.0,119.4503,119.6008,119.2152,119.234,111930.0
2020-10-15 10:20:00,126.81,127.47,126.81,127.46,92838.0,119.2528,119.8735,119.2528,119.8641,92838.0
2020-10-15 10:30:00,127.47,127.57,127.26,127.32,154056.0,119.8735,119.9675,119.676,119.7324,154056.0
2020-10-15 10:40:00,127.31,127.31,127.03,127.14,50014.0,119.723,119.723,119.4597,119.5631,50014.0
2020-10-15 10:50:00,127.15,127.34,127.02,127.32,40739.0,119.5725,119.7512,119.4503,119.7324,40739.0
2020-10-15 11:00:00,127.35,127.59,127.08,127.57,62940.0,119.7606,119.9863,119.5067,119.9675,62940.0
2020-10-15 11:10:00,127.55,127.86,127.5,127.77,51718.0,119.9487,120.2402,119.9017,120.1556,51718.0
2020-10-15 11:20:00,127.76,127.96,127.7,127.8,48111.0,120.1462,120.3343,120.0898,120.1838,48111.0
2020-10-15 11:30:00,127.85,127.93,127.78,127.89,34373.0,120.2308,120.3061,120.165,120.2684,34373.0
2020-10-15 11:40:00,127.9,128.04,127.77,127.83,47408.0,120.2778,120.4095,120.1556,120.212,47408.0
2020-10-15 11:50:00,127.85,128.13,127.79,127.84,62962.0,120.2308,120.4941,120.1744,120.2214,62962.0
2020-10-15 12:00:00,127.81,128.13,127.72,128.04,29829.0,120.1932,120.4941,120.1086,120.4095,29829.0
2020-10-15 12:10:00,128.05,128.28,128.01,128.03,55594.0,120.4189,120.6352,120.3813,120.4001,55594.0
2020-10-15 12:20:00,128.06,128.17,128.02,128.02,36455.0,120.4283,120.5318,120.3907,120.3907,36455.0
2020-10-15 12:30:00,128.02,128.1,127.81,127.92,51317.0,120.3907,120.4659,120.1932,120.2967,51317.0
2020-10-15 12:40:00,127.9,127.97,127.65,127.92,89679.0,120.2778,120.3437,120.0427,120.2967,89679.0
2020-10-15 12:50:00,127.91,128.12,127.86,128.11,51541.0,120.2873,120.4847,120.2402,120.4753,51541.0
2020-10-15 13:00:00,128.1,128.17,127.94,128.03,29881.0,120.4659,120.5318,120.3155,120.4001,29881.0
2020-10-15 13:10:00,128.07,128.35,128.03,128.2,51819.0,120.4377,120.701,120.4001,120.56,51819.0
2020-10-15 13:20:00,128.2,128.31,128.15,128.24,38953.0,120.56,120.6634,120.5129,120.5976,38953.0
2020-10-15 13:30:00,128.25,128.32,128.12,128.28,30702.0,120.607,120.6728,120.4847,120.6352,30702.0
2020-10-15 13:40:00,128.28,128.5,128.26,128.41,45486.0,120.6352,120.8421,120.6164,120.7575,45486.0
2020-10-15 13:50:00,128.42,128.49,128.25,128.31,40851.0,120.7669,120.8327,120.607,120.6634,40851.0
2020-10-15 14:00:00,128.34,128.54,128.32,128.5,35461.0,120.6916,120.8797,120.6728,120.8421,35461.0
2020-10-15 14:10:00,128.49,128.57,128.32,128.53,34693.0,120.8327,120.9079,120.6728,120.8703,34693.0
2020-10-15 14:20:00,128.54,128.64,128.51,128.62,30997.0,120.8797,120.9737,120.8515,120.9549,30997.0
2020-10-15 14:30:00,128.62,128.62,128.38,128.46,31293.0,120.9549,120.9549,120.7292,120.8045,31293.0
2020-10-15 14:40:00,128.44,128.5,128.23,128.33,38603.0,120.7857,120.8421,120.5882,120.6822,38603.0
2020-10-15 14:50:00,128.34,128.6,128.33,128.59,27189.0,120.6916,120.9361,120.6822,120.9267,27189.0
2020-10-15 15:00:00,128.58,128.73,128.56,128.63,28716.0,120.9173,121.0584,120.8985,120.9643,28716.0
2020-10-15 15:10:00,128.65,128.74,128.54,128.73,47458.0,120.9832,121.0678,120.8797,121.0584,47458.0
2020-10-15 15:20:00,128.73,128.96,128.67,128.9,47600.0,121.0584,121.2747,121.002,121.2183,47600.0
2020-10-15 15:30:00,128.91,128.97,128.75,128.91,75201.0,121.2277,121.2841,121.0772,121.2277,75201.0
2020-10-15 15:40:00,128.91,129.06,128.71,128.71,103813.0,121.2277,121.3687,121.0396,121.0396,103813.0
2020-10-15 15:50:00,128.72,129.1,128.72,129.01,358396.0,121.049,121.4063,121.049,121.3217,358396.0
2020-10-16 09:30:00,129.51,130.19,128.84,128.88,541880.0,121.7919,122.4314,121.1618,121.1994,541880.0
2020-10-16 09:40:00,128.9,129.07,128.71,128.8,97029.0,121.2183,121.3781,121.0396,121.1242,97029.0
2020-10-16 09:50:00,128.8,128.91,128.65,128.7,109608.0,121.1242,121.2277,120.9832,121.0302,109608.0
2020-10-16 10:00:00,128.69,129.02,128.65,128.71,133158.0,121.0208,121.3311,120.9832,121.0396,133158.0
2020-10-16 10:10:00,128.71,128.79,128.52,128.71,80067.0,121.0396,121.1148,120.8609,121.0396,80067.0
2020-10-16 10:20:00,128.71,129.17,128.71,129.08,57747.0,121.0396,121.4722,121.0396,121.3875,57747.0
2020-10-16 10:30:00,129.1,129.12,128.95,129.11,67915.0,121.4063,121.4251,121.2653,121.4157,67915.0
2020-10-16 10:40:00,129.12,129.25,128.44,128.5,163902.0,121.4251,121.5474,120.7857,120.8421,163902.0
2020-10-16 10:50:00,128.48,128.59,128.22,128.25,99547.0,120.8233,120.9267,120.5788,120.607,99547.0
2020-10-16 11:00:00,128.26,128.39,128.16,128.17,37649.0,120.6164,120.7386,120.5224,120.5318,37649.0
2020-10-16 11:10:00,128.19,128.36,128.01,128.1,46545.0,120.5506,120.7104,120.3813,120.4659,46545.0
2020-10-16 11:20:00,128.09,128.13,127.75,127.75,53771.0,120.4565,120.4941,120.1368,120.1368,53771.0
2020-10-16 11:30:00,127.76,127.98,127.73,127.87,40493.0,120.1462,120.3531,120.118,120.2496,40493.0
2020-10-16 11:40:00,127.86,127.96,127.74,127.81,52356.0,120.2402,120.3343,120.1274,120.1932,52356.0
2020-10-16 11:50:00,127.84,127.96,127.72,127.8,69460.0,120.2214,120.3343,120.1086,120.1838,69460.0
2020-10-16 12:00:00,127.8,127.98,127.57,127.72,56814.0,120.1838,120.3531,119.9675,120.1086,56814.0
2020-10-16 12:10:00,127.69,127.74,127.55,127.72,52457.0,120.0804,120.1274,119.9487,120.1086,52457.0
2020-10-16 12:20:00,127.74,127.98,127.68,127.94,42326.0,120.1274,120.3531,120.071,120.3155,42326.0
2020-10-16 12:30:00,127.95,127.97,127.75,127.84,64463.0,120.3249,120.3437,120.1368,120.2214,64463.0
2020-10-16 12:40:00,127.8,127.85,127.64,127.73,111503.0,120.1838,120.2308,120.0333,120.118,111503.0
2020-10-16 12:50:00,127.78,127.92,127.65,127.88,65198.0,120.165,120.2967,120.0427,120.259,65198.0
2020-10-16 13:00:00,127.89,128.01,127.86,128.0,26486.0,120.2684,120.3813,120.2402,120.3719,26486.0
2020-10-16 13:10:00,127.99,128.15,127.93,128.11,20229.0,120.3625,120.5129,120.3061,120.4753,20229.0
2020-10-16 13:20:00,128.11,128.37,128.1,128.37,19872.0,120.4753,120.7198,120.4659,120.7198,19872.0
2020-10-16 13:30:00,128.35,128.5,128.28,128.41,28945.0,120.701,120.8421,120.6352,120.7575,28945.0
2020-10-16 13:40:00,128.4,128.44,128.31,128.41,63124.0,120.748,120.7857,120.6634,120.7575,63124.0
2020-10-16 13:50:00,128.4,128.47,128.35,128.4,26638.0,120.748,120.8139,120.701,120.748,26638.0
2020-10-16 14:00:00,128.42,128.45,128.24,128.3,31881.0,120.7669,120.7951,120.5976,120.654,31881.0
2020-10-16 14:10:00,128.3,128.34,128.2,128.2,39756.0,120.654,120.6916,120.56,120.56,39756.0
2020-10-16 14:20:00,128.2,128.21,128.05,128.08,36705.0,120.56,120.5694,120.4189,120.4471,36705.0
2020-10-16 14:30:00,128.08,128.15,128.04,128.05,31728.0,120.4471,120.5129,120.4095,120.4189,31728.0
2020-10-16 14:40:00,128.05,128.06,127.87,127.99,55455.0,120.4189,120.4283,120.2496,120.3625,55455.0
2020-10-16 14:50:00,127.97,128.28,127.94,128.23,71077.0,120.3437,120.6352,120.3155,120.5882,71077.0
2020-10-16 15:00:00,128.23,128.29,127.99,128.02,62857.0,120.5882,120.6446,120.3625,120.3907,62857.0
2020-10-16 15:10:00,128.01,128.02,127.83,127.92,44766.0,120.3813,120.3907,120.212,120.2967,44766.0
2020-10-16 15:20:00,127.92,128.11,127.89,128.05,67733.0,120.2967,120.4753,120.2684,120.4189,67733.0
2020-10-16 15:30:00,128.04,128.16,127.98,127.99,83029.0,120.4095,120.5224,120.3531,120.3625,83029.0
2020-10-16 15:40:00,127.98,128.06,127.74,127.99,96729.0,120.3531,120.4283,120.1274,120.3625,96729.0
2020-10-16 15:50:00,127.99,128.03,127.73,128.0,366621.0,120.3625,120.4001,120.118,120.3719,366621.0
2020-10-19 09:30:00,129.1,129.27,128.35,128.89,196813.0,121.4063,121.5662,120.701,121.2088,196813.0
2020-10-19 09:40:00,128.88,129.52,128.86,129.21,73556.0,121.1994,121.8013,121.1806,121.5098,73556.0
2020-10-19 09:50:00,129.21,129.47,129.01,129.37,50362.0,121.5098,121.7543,121.3217,121.6602,50362.0
2020-10-19 10:00:00,129.37,129.66,129.24,129.49,57232.0,121.6602,121.933,121.538,121.7731,57232.0
2020-10-19 10:10:00,129.48,129.78,129.28,129.72,69200.0,121.7637,122.0458,121.5756,121.9894,69200.0
2020-10-19 10:20:00,129.73,129.76,129.56,129.7,33611.0,121.9988,122.027,121.8389,121.9706,33611.0
2020-10-19 10:30:00,129.71,129.73,129.2,129.36,50920.0,121.98,121.9988,121.5004,121.6508,50920.0
2020-10-19 10:40:00,129.34,129.53,129.14,129.24,47339.0,121.632,121.8107,121.4439,121.538,47339.0
2020-10-19 10:50:00,129.3,129.39,129.14,129.2,52507.0,121.5944,121.6791,121.4439,121.5004,52507.0
2020-10-19 11:00:00,129.19,129.36,129.15,129.22,23545.0,121.491,121.6508,121.4534,121.5192,23545.0
2020-10-19 11:10:00,129.24,129.53,129.2,129.33,26655.0,121.538,121.8107,121.5004,121.6226,26655.0
2020-10-19 11:20:00,129.33,129.33,128.71,128.86,32237.0,121.6226,121.6226,121.0396,121.1806,32237.0
2020-10-19 11:30:00,128.84,129.07,128.75,128.95,46945.0,121.1618,121.3781,121.0772,121.2653,46945.0
2020-10-19 11:40:00,128.89,128.93,128.63,128.74,34514.0,121.2088,121.2465,120.9643,121.0678,34514.0
2020-10-19 11:50:00,128.75,128.75,128.49,128.51,22561.0,121.0772,121.0772,120.8327,120.8515,22561.0
2020-10-19 12:00:00,128.49,128.71,128.38,128.64,48189.0,120.8327,121.0396,120.7292,120.9737,48189.0
2020-10-19 12:10:00,128.62,128.68,128.49,128.51,25884.0,120.9549,121.0114,120.8327,120.8515,25884.0
2020-10-19 12:20:00,128.53,128.68,128.44,128.61,30068.0,120.8703,121.0114,120.7857,120.9455,30068.0
2020-10-19 12:30:00,128.59,128.84,128.59,128.75,26598.0,120.9267,121.1618,120.9267,121.0772,26598.0
2020-10-19 12:40:00,128.77,128.99,128.76,128.96,33605.0,121.096,121.3029,121.0866,121.2747,33605.0
2020-10-19 12:50:00,128.96,129.04,128.93,128.97,24910.0,121.2747,121.3499,121.2465,121.2841,24910.0
2020-10-19 13:00:00,128.96,129.01,128.68,128.68,28866.0,121.2747,121.3217,121.0114,121.0114,28866.0
2020-10-19 13:10:00,128.68,128.93,128.66,128.78,31545.0,121.0114,121.2465,120.9926,121.1054,31545.0
2020-10-19 13:20:00,128.8,128.86,128.61,128.82,108205.0,121.1242,121.1806,120.9455,121.143,108205.0
2020-10-19 13:30:00,128.84,128.86,128.55,128.61,32562.0,121.1618,121.1806,120.8891,120.9455,32562.0
2020-10-19 13:40:00,128.61,128.64,128.23,128.3,34471.0,120.9455,120.9737,120.5882,120.654,34471.0
2020-10-19 13:50:00,128.29,128.35,128.17,128.25,43762.0,120.6446,120.701,120.5318,120.607,43762.0
2020-10-19 14:00:00,128.23,128.24,128.03,128.15,41186.0,120.5882,120.5976,120.4001,120.5129,41186.0
2020-10-19 14:10:00,128.16,128.35,128.08,128.25,34134.0,120.5224,120.701,120.4471,120.607,34134.0
2020-10-19 14:20:00,128.27,128.33,128.15,128.21,27514.0,120.6258,120.6822,120.5129,120.5694,27514.0
2020-10-19 14:30:00,128.2,128.2,127.62,127.66,35099.0,120.56,120.56,120.0145,120.0521,35099.0
2020-10-19 14:40:00,127.68,127.83,127.54,127.58,72174.0,120.071,120.212,119.9393,119.9769,72174.0
2020-10-19 14:50:00,127.54,127.74,127.39,127.51,70899.0,119.9393,120.1274,119.7982,119.9111,70899.0
2020-10-19 15:00:00,127.51,127.54,127.2,127.42,65569.0,119.9111,119.9393,119.6196,119.8265,65569.0
2020-10-19 15:10:00,127.4,127.64,127.28,127.43,61133.0,119.8076,120.0333,119.6948,119.8359,61133.0
2020-10-19 15:20:00,127.41,127.48,127.18,127.46,66203.0,119.817,119.8829,119.6008,119.8641,66203.0
2020-10-19 15:30:00,127.44,127.56,127.35,127.49,77960.0,119.8453,119.9581,119.7606,119.8923,77960.0
2020-10-19 15:40:00,127.44,127.64,127.33,127.48,98505.0,119.8453,120.0333,119.7418,119.8829,98505.0
2020-10-19 15:50:00,127.45,127.58,127.05,127.49,371163.0,119.8547,119.9769,119.4785,119.8923,371163.0
2020-10-20 09:30:00,128.0,128.33,127.72,128.19,136687.0,120.3719,120.6822,120.1086,120.5506,136687.0
2020-10-20 09:40:00,128.16,129.02,128.06,128.83,99604.0,120.5224,121.3311,120.4283,121.1524,99604.0
2020-10-20 09:50:00,128.81,129.28,128.64,129.21,75962.0,121.1336,121.5756,120.9737,121.5098,75962.0
2020-10-20 10:00:00,129.19,129.32,128.88,128.9,80521.0,121.491,121.6132,121.1994,121.2183,80521.0
2020-10-20 10:10:00,128.9,129.11,128.8,128.84,52480.0,121.2183,121.4157,121.1242,121.1618,52480.0
2020-10-20 10:20:00,128.85,129.14,128.77,129.14,54374.0,121.1712,121.4439,121.096,121.4439,54374.0
2020-10-20 10:30:00,129.12,129.33,128.86,129.05,57744.0,121.4251,121.6226,121.1806,121.3593,57744.0
2020-10-20 10:40:00,129.07,129.29,129.01,129.13,46108.0,121.3781,121.585,121.3217,121.4345,46108.0
2020-10-20 10:50:00,129.15,129.39,128.91,128.93,64029.0,121.4534,121.6791,121.2277,121.2465,64029.0
2020-10-20 11:00:00,128.89,129.0,128.53,128.91,43786.0,121.2088,121.3123,120.8703,121.2277,43786.0
2020-10-20 11:10:00,128.92,128.97,128.8,128.91,24922.0,121.2371,121.2841,121.1242,121.2277,24922.0
2020-10-20 11:20:00,128.9,129.34,128.78,129.31,40147.0,121.2183,121.632,121.1054,121.6038,40147.0
2020-10-20 11:30:00,129.3,129.48,129.25,129.43,40119.0,121.5944,121.7637,121.5474,121.7167,40119.0
2020-10-20 11:40:00,129.42,129.71,129.38,129.66,148321.0,121.7073,121.98,121.6696,121.933,148321.0
2020-10-20 11:50:00,129.67,129.71,129.45,129.51,21755.0,121.9424,121.98,121.7355,121.7919,21755.0
2020-10-20 12:00:00,129.52,129.65,129.37,129.4,136499.0,121.8013,121.9236,121.6602,121.6885,136499.0
2020-10-20 12:10:00,129.41,129.53,129.41,129.43,21982.0,121.6979,121.8107,121.6979,121.7167,21982.0
2020-10-20 12:20:00,129.43,129.52,129.43,129.45,27888.0,121.7167,121.8013,121.7167,121.7355,27888.0
2020-10-20 12:30:00,129.45,129.9,129.33,129.58,85509.0,121.7355,122.1587,121.6226,121.8577,85509.0
2020-10-20 12:40:00,129.6,129.71,129.52,129.55,19109.0,121.8765,121.98,121.8013,121.8295,19109.0
2020-10-20 12:50:00,129.56,129.59,129.42,129.54,22093.0,121.8389,121.8671,121.7073,121.8201,22093.0
2020-10-20 13:00:00,129.55,129.66,129.48,129.54,26346.0,121.8295,121.933,121.7637,121.8201,26346.0
2020-10-20 13:10:00,129.54,129.75,129.51,129.57,39831.0,121.8201,122.0176,121.7919,121.8483,39831.0
2020-10-20 13:20:00,129.59,129.86,129.56,129.77,73150.0,121.8671,122.121,121.8389,122.0364,73150.0
2020-10-20 13:30:00,129.78,129.82,129.7,129.72,44482.0,122.0458,122.0834,121.9706,121.9894,44482.0
2020-10-20 13:40:00,129.72,129.9,129.69,129.8,64513.0,121.9894,122.1587,121.9612,122.0646,64513.0
2020-10-20 13:50:00,129.79,129.83,129.45,129.64,51373.0,122.0552,122.0928,121.7355,121.9142,51373.0
2020-10-20 14:00:00,129.64,129.81,129.54,129.62,38447.0,121.9142,122.074,121.8201,121.8953,38447.0
2020-10-20 14:10:00,129.62,129.74,129.61,129.69,58872.0,121.8953,122.0082,121.8859,121.9612,58872.0
2020-10-20 14:20:00,129.69,129.73,129.43,129.45,40244.0,121.9612,121.9988,121.7167,121.7355,40244.0
2020-10-20 14:30:00,129.46,129.57,129.3,129.37,43876.0,121.7449,121.8483,121.5944,121.6602,43876.0
2020-10-20 14:40:00,129.37,129.46,129.19,129.21,44055.0,121.6602,121.7449,121.491,121.5098,44055.0
2020-10-20 14:50:00,129.19,129.21,128.79,128.8,67385.0,121.491,121.5098,121.1148,121.1242,67385.0
2020-10-20 15:00:00,128.8,128.92,128.39,128.43,104043.0,121.1242,121.2371,120.7386,120.7763,104043.0
2020-10-20 15:10:00,128.43,128.49,128.05,128.4,68614.0,120.7763,120.8327,120.4189,120.748,68614.0
2020-10-20 15:20:00,128.39,128.6,128.23,128.55,45728.0,120.7386,120.9361,120.5882,120.8891,45728.0
2020-10-20 15:30:00,128.53,128.55,128.19,128.35,66397.0,120.8703,120.8891,120.5506,120.701,66397.0
2020-10-20 15:40:00,128.37,128.71,128.34,128.55,120112.0,120.7198,121.0396,120.6916,120.8891,120112.0
2020-10-20 15:50:00,128.55,128.73,128.45,128.48,248565.0,120.8891,121.0584,120.7951,120.8233,248565.0
2020-10-21 09:30:00,128.5,128.95,128.45,128.95,172850.0,120.8421,121.2653,120.7951,121.2653,172850.0
2020-10-21 09:40:00,128.94,129.7,128.94,129.59,73841.0,121.2559,121.9706,121.2559,121.8671,73841.0
2020-10-21 09:50:00,129.68,129.77,129.54,129.59,56796.0,121.9518,122.0364,121.8201,121.8671,56796.0
2020-10-21 10:00:00,129.66,130.66,129.57,130.63,254309.0,121.933,122.8734,121.8483,122.8452,254309.0
2020-10-21 10:10:00,130.63,131.15,130.5,131.03,171485.0,122.8452,123.3342,122.7229,123.2213,171485.0
2020-10-21 10:20:00,131.05,131.21,130.96,131.0,222268.0,123.2401,123.3906,123.1555,123.1931,222268.0
2020-10-21 10:30:00,131.01,131.38,130.93,131.09,204670.0,123.2025,123.5505,123.1273,123.2777,204670.0
2020-10-21 10:40:00,131.06,131.16,130.48,130.51,71224.0,123.2495,123.3436,122.7041,122.7323,71224.0
2020-10-21 10:50:00,130.5,130.5,130.17,130.26,71881.0,122.7229,122.7229,122.4126,122.4972,71881.0
2020-10-21 11:00:00,130.28,130.28,129.79,129.87,46454.0,122.516,122.516,122.0552,122.1304,46454.0
2020-10-21 11:10:00,129.82,129.82,129.39,129.46,46813.0,122.0834,122.0834,121.6791,121.7449,46813.0
2020-10-21 11:20:00,129.49,129.52,129.16,129.27,42678.0,121.7731,121.8013,121.4628,121.5662,42678.0
2020-10-21 11:30:00,129.28,129.65,129.26,129.62,56965.0,121.5756,121.9236,121.5568,121.8953,56965.0
2020-10-21 11:40:00,129.65,129.84,129.57,129.74,36465.0,121.9236,122.1022,121.8483,122.0082,36465.0
2020-10-21 11:50:00,129.74,129.9,129.37,129.45,26783.0,122.0082,122.1587,121.6602,121.7355,26783.0
2020-10-21 12:00:00,129.56,129.75,129.51,129.73,29221.0,121.8389,122.0176,121.7919,121.9988,29221.0
2020-10-21 12:10:00,129.7,129.7,129.47,129.61,24969.0,121.9706,121.9706,121.7543,121.8859,24969.0
2020-10-21 12:20:00,129.61,130.23,129.61,129.81,70967.0,121.8859,122.469,121.8859,122.074,70967.0
2020-10-21 12:30:00,129.79,129.84,129.47,129.71,61002.0,122.0552,122.1022,121.7543,121.98,61002.0
2020-10-21 12:40:00,129.7,129.74,129.18,129.3,65720.0,121.9706,122.0082,121.4816,121.5944,65720.0
2020-10-21 12:50:00,129.3,129.43,129.17,129.22,21358.0,121.5944,121.7167,121.4722,121.5192,21358.0
2020-10-21 13:00:00,129.22,129.41,129.18,129.33,19871.0,121.5192,121.6979,121.4816,121.6226,19871.0
2020-10-21 13:10:00,129.27,129.48,129.26,129.44,17226.0,121.5662,121.7637,121.5568,121.7261,17226.0
2020-10-21 13:20:00,129.42,129.43,129.24,129.37,24079.0,121.7073,121.7167,121.538,121.6602,24079.0
2020-10-21 13:30:00,129.4,129.51,129.21,129.21,18937.0,121.6885,121.7919,121.5098,121.5098,18937.0
2020-10-21 13:40:00,129.23,129.39,129.23,129.3,25044.0,121.5286,121.6791,121.5286,121.5944,25044.0
2020-10-21 13:50:00,129.35,129.47,129.15,129.25,30472.0,121.6414,121.7543,121.4534,121.5474,30472.0
2020-10-21 14:00:00,129.28,129.39,129.14,129.38,30243.0,121.5756,121.6791,121.4439,121.6696,30243.0
2020-10-21 14:10:00,129.34,129.61,129.31,129.5,43425.0,121.632,121.8859,121.6038,121.7825,43425.0
2020-10-21 14:20:00,129.53,129.74,129.43,129.61,42965.0,121.8107,122.0082,121.7167,121.8859,42965.0
2020-10-21 14:30:00,129.59,129.65,129.43,129.43,31652.0,121.8671,121.9236,121.7167,121.7167,31652.0
2020-10-21 14:40:00,129.44,129.7,129.44,129.62,21621.0,121.7261,121.9706,121.7261,121.8953,21621.0
2020-10-21 14:50:00,129.63,129.75,129.55,129.65,40233.0,121.9047,122.0176,121.8295,121.9236,40233.0
2020-10-21 15:00:00,129.69,129.8,129.5,129.56,35560.0,121.9612,122.0646,121.7825,121.8389,35560.0
2020-10-21 15:10:00,129.56,129.57,129.31,129.44,27883.0,121.8389,121.8483,121.6038,121.7261,27883.0
2020-10-21 15:20:00,129.46,129.68,129.41,129.66,28439.0,121.7449,121.9518,121.6979,121.933,28439.0
2020-10-21 15:30:00,129.65,129.73,129.4,129.44,70385.0,121.9236,121.9988,121.6885,121.7261,70385.0
2020-10-21 15:40:00,129.42,129.48,129.03,129.09,91882.0,121.7073,121.7637,121.3405,121.3969,91882.0
2020-10-21 15:50:00,129.08,129.89,129.05,129.43,625177.0,121.3875,122.1493,121.3593,121.7167,625177.0
2020-10-22 09:30:00,129.55,129.85,128.96,129.19,140844.0,121.8295,122.1116,121.2747,121.491,140844.0
2020-10-22 09:40:00,129.22,129.37,129.0,129.34,81223.0,121.5192,121.6602,121.3123,121.632,81223.0
2020-10-22 09:50:00,129.33,129.54,129.13,129.39,55525.0,121.6226,121.8201,121.4345,121.6791,55525.0
2020-10-22 10:00:00,129.39,129.45,129.13,129.35,40602.0,121.6791,121.7355,121.4345,121.6414,40602.0
2020-10-22 10:10:00,129.37,130.14,129.35,130.12,75288.0,121.6602,122.3844,121.6414,122.3655,75288.0
2020-10-22 10:20:00,130.08,130.11,129.64,129.87,99123.0,122.3279,122.3561,121.9142,122.1304,99123.0
2020-10-22 10:30:00,129.9,129.95,129.42,129.43,50536.0,122.1587,122.2057,121.7073,121.7167,50536.0
2020-10-22 10:40:00,129.42,129.43,128.86,129.05,43370.0,121.7073,121.7167,121.1806,121.3593,43370.0
2020-10-22 10:50:00,129.11,129.83,128.9,129.79,66890.0,121.4157,122.0928,121.2183,122.0552,66890.0
2020-10-22 11:00:00,129.78,129.93,129.63,129.63,39738.0,122.0458,122.1869,121.9047,121.9047,39738.0
2020-10-22 11:10:00,129.62,130.26,129.6,129.81,47386.0,121.8953,122.4972,121.8765,122.074,47386.0
2020-10-22 11:20:00,129.84,129.97,129.77,129.84,26516.0,122.1022,122.2245,122.0364,122.1022,26516.0
2020-10-22 11:30:00,129.91,129.92,129.29,129.41,52547.0,122.1681,122.1775,121.585,121.6979,52547.0
2020-10-22 11:40:00,129.39,129.51,129.21,129.28,24550.0,121.6791,121.7919,121.5098,121.5756,24550.0
2020-10-22 11:50:00,129.28,129.45,128.97,128.97,51661.0,121.5756,121.7355,121.2841,121.2841,51661.0
2020-10-22 12:00:00,129.02,129.2,128.88,129.19,23536.0,121.3311,121.5004,121.1994,121.491,23536.0
2020-10-22 12:10:00,129.2,129.29,129.12,129.13,19488.0,121.5004,121.585,121.4251,121.4345,19488.0
2020-10-22 12:20:00,129.12,129.19,129.06,129.14,19770.0,121.4251,121.491,121.3687,121.4439,19770.0
2020-10-22 12:30:00,129.13,129.14,128.87,128.95,40931.0,121.4345,121.4439,121.19,121.2653,40931.0
2020-10-22 12:40:00,128.93,129.17,128.89,129.14,39517.0,121.2465,121.4722,121.2088,121.4439,39517.0
2020-10-22 12:50:00,129.15,129.42,129.14,129.35,21918.0,121.4534,121.7073,121.4439,121.6414,21918.0
2020-10-22 13:00:00,129.34,129.57,129.34,129.53,41158.0,121.632,121.8483,121.632,121.8107,41158.0
2020-10-22 13:10:00,129.53,129.83,129.52,129.74,52582.0,121.8107,122.0928,121.8013,122.0082,52582.0
2020-10-22 13:20:00,129.74,129.79,129.61,129.65,29008.0,122.0082,122.0552,121.8859,121.9236,29008.0
2020-10-22 13:30:00,129.65,129.71,129.57,129.63,43799.0,121.9236,121.98,121.8483,121.9047,43799.0
2020-10-22 13:40:00,129.63,129.81,129.57,129.66,16691.0,121.9047,122.074,121.8483,121.933,16691.0
2020-10-22 13:50:00,129.66,129.89,129.63,129.77,21825.0,121.933,122.1493,121.9047,122.0364,21825.0
2020-10-22 14:00:00,129.82,130.0,129.78,129.91,27772.0,122.0834,122.2527,122.0458,122.1681,27772.0
2020-10-22 14:10:00,129.89,130.09,129.83,129.93,27304.0,122.1493,122.3373,122.0928,122.1869,27304.0
2020-10-22 14:20:00,129.95,129.99,129.83,129.86,32486.0,122.2057,122.2433,122.0928,122.121,32486.0
2020-10-22 14:30:00,129.85,129.99,129.76,129.87,31025.0,122.1116,122.2433,122.027,122.1304,31025.0
2020-10-22 14:40:00,129.89,129.92,129.8,129.82,27441.0,122.1493,122.1775,122.0646,122.0834,27441.0
2020-10-22 14:50:00,129.82,129.87,129.72,129.77,22603.0,122.0834,122.1304,121.9894,122.0364,22603.0
2020-10-22 15:00:00,129.81,129.85,129.71,129.78,34207.0,122.074,122.1116,121.98,122.0458,34207.0
2020-10-22 15:10:00,129.79,129.9,129.73,129.87,28361.0,122.0552,122.1587,121.9988,122.1304,28361.0
2020-10-22 15:20:00,129.88,130.1,129.86,130.08,40132.0,122.1398,122.3467,122.121,122.3279,40132.0
2020-10-22 15:30:00,130.09,130.21,130.01,130.04,49469.0,122.3373,122.4502,122.2621,122.2903,49469.0
2020-10-22 15:40:00,130.07,130.17,129.99,130.04,58997.0,122.3185,122.4126,122.2433,122.2903,58997.0
2020-10-22 15:50:00,130.05,130.14,129.84,130.04,170438.0,122.2997,122.3844,122.1022,122.2903,170438.0
2020-10-23 09:30:00,130.0,130.6,129.94,130.39,666091.0,122.2527,122.8169,122.1963,122.6195,666091.0
2020-10-23 09:40:00,130.36,130.36,129.33,129.44,707182.0,122.5912,122.5912,121.6226,121.7261,707182.0
2020-10-23 09:50:00,129.4,129.44,129.11,129.23,55531.0,121.6885,121.7261,121.4157,121.5286,55531.0
2020-10-23 10:00:00,129.27,129.3,128.8,128.94,67635.0,121.5662,121.5944,121.1242,121.2559,67635.0
2020-10-23 10:10:00,128.98,129.2,128.65,128.91,50192.0,121.2935,121.5004,120.9832,121.2277,50192.0
2020-10-23 10:20:00,128.92,129.26,128.73,129.16,36731.0,121.2371,121.5568,121.0584,121.4628,36731.0
2020-10-23 10:30:00,129.14,129.51,129.1,129.51,58994.0,121.4439,121.7919,121.4063,121.7919,58994.0
2020-10-23 10:40:00,129.55,129.67,129.26,129.46,54322.0,121.8295,121.9424,121.5568,121.7449,54322.0
2020-10-23 10:50:00,129.46,129.6,129.32,129.53,67007.0,121.7449,121.8765,121.6132,121.8107,67007.0
2020-10-23 11:00:00,129.49,129.56,129.38,129.45,43910.0,121.7731,121.8389,121.6696,121.7355,43910.0
2020-10-23 11:10:00,129.45,129.83,129.35,129.75,42322.0,121.7355,122.0928,121.6414,122.0176,42322.0
2020-10-23 11:20:00,129.72,129.76,129.39,129.49,14703.0,121.9894,122.027,121.6791,121.7731,14703.0
2020-10-23 11:30:00,129.47,129.57,129.38,129.44,20551.0,121.7543,121.8483,121.6696,121.7261,20551.0
2020-10-23 11:40:00,129.45,129.61,129.18,129.18,31013.0,121.7355,121.8859,121.4816,121.4816,31013.0
2020-10-23 11:50:00,129.14,129.2,129.08,129.13,18688.0,121.4439,121.5004,121.3875,121.4345,18688.0
2020-10-23 12:00:00,129.18,129.53,129.11,129.5,26029.0,121.4816,121.8107,121.4157,121.7825,26029.0
2020-10-23 12:10:00,129.53,129.55,129.11,129.3,28004.0,121.8107,121.8295,121.4157,121.5944,28004.0
2020-10-23 12:20:00,129.17,129.19,128.95,129.15,18415.0,121.4722,121.491,121.2653,121.4534,18415.0
2020-10-23 12:30:00,129.17,129.17,128.97,129.07,16552.0,121.4722,121.4722,121.2841,121.3781,16552.0
2020-10-23 12:40:00,129.09,129.2,129.07,129.14,15336.0,121.3969,121.5004,121.3781,121.4439,15336.0
2020-10-23 12:50:00,129.17,129.19,128.92,128.98,18343.0,121.4722,121.491,121.2371,121.2935,18343.0
2020-10-23 13:00:00,128.97,129.24,128.97,129.22,13137.0,121.2841,121.538,121.2841,121.5192,13137.0
2020-10-23 13:10:00,129.25,129.35,129.18,129.26,19442.0,121.5474,121.6414,121.4816,121.5568,19442.0
2020-10-23 13:20:00,129.22,129.53,129.19,129.53,21180.0,121.5192,121.8107,121.491,121.8107,21180.0
2020-10-23 13:30:00,129.5,129.61,129.44,129.61,29148.0,121.7825,121.8859,121.7261,121.8859,29148.0
2020-10-23 13:40:00,129.6,129.82,129.54,129.81,22504.0,121.8765,122.0834,121.8201,122.074,22504.0
2020-10-23 13:50:00,129.81,129.98,129.77,129.96,21849.0,122.074,122.2339,122.0364,122.2151,21849.0
2020-10-23 14:00:00,129.96,130.1,129.87,130.05,54301.0,122.2151,122.3467,122.1304,122.2997,54301.0
2020-10-23 14:10:00,130.07,130.14,129.91,130.14,34004.0,122.3185,122.3844,122.1681,122.3844,34004.0
2020-10-23 14:20:00,130.14,130.35,130.11,130.34,34007.0,122.3844,122.5818,122.3561,122.5724,34007.0
2020-10-23 14:30:00,130.34,130.37,130.23,130.26,26463.0,122.5724,122.6006,122.469,122.4972,26463.0
2020-10-23 14:40:00,130.3,130.33,130.15,130.25,28479.0,122.5348,122.563,122.3938,122.4878,28479.0
2020-10-23 14:50:00,130.23,130.27,130.08,130.1,27593.0,122.469,122.5066,122.3279,122.3467,27593.0
2020-10-23 15:00:00,130.13,130.23,130.1,130.2,51607.0,122.375,122.469,122.3467,122.4408,51607.0
2020-10-23 15:10:00,130.2,130.21,130.08,130.13,93058.0,122.4408,122.4502,122.3279,122.375,93058.0
2020-10-23 15:20:00,130.13,130.17,129.9,129.96,45206.0,122.375,122.4126,122.1587,122.2151,45206.0
2020-10-23 15:30:00,129.94,130.02,129.9,130.02,37961.0,122.1963,122.2715,122.1587,122.2715,37961.0
2020-10-23 15:40:00,130.02,130.12,129.96,130.07,56157.0,122.2715,122.3655,122.2151,122.3185,56157.0
2020-10-23 15:50:00,130.05,130.17,129.96,130.0,227603.0,122.2997,122.4126,122.2151,122.2527,227603.0
2020-10-26 09:30:00,129.06,129.32,128.79,128.97,142471.0,121.3687,121.6132,121.1148,121.2841,142471.0
2020-10-26 09:40:00,128.98,129.04,128.65,128.98,67834.0,121.2935,121.3499,120.9832,121.2935,67834.0
2020-10-26 09:50:00,129.03,129.29,128.81,129.13,62190.0,121.3405,121.585,121.1336,121.4345,62190.0
2020-10-26 10:00:00,129.13,129.6,128.92,129.58,292342.0,121.4345,121.8765,121.2371,121.8577,292342.0
2020-10-26 10:10:00,129.59,129.62,129.26,129.38,136513.0,121.8671,121.8953,121.5568,121.6696,136513.0
2020-10-26 10:20:00,129.35,129.46,128.85,128.87,78268.0,121.6414,121.7449,121.1712,121.19,78268.0
2020-10-26 10:30:00,128.89,128.94,128.52,128.75,94884.0,121.2088,121.2559,120.8609,121.0772,94884.0
2020-10-26 10:40:00,128.72,128.87,128.33,128.38,66654.0,121.049,121.19,120.6822,120.7292,66654.0
2020-10-26 10:50:00,128.48,128.69,128.26,128.33,52298.0,120.8233,121.0208,120.6164,120.6822,52298.0
2020-10-26 11:00:00,128.29,128.29,127.97,128.12,70761.0,120.6446,120.6446,120.3437,120.4847,70761.0
2020-10-26 11:10:00,128.11,128.46,127.83,127.85,58876.0,120.4753,120.8045,120.212,120.2308,58876.0
2020-10-26 11:20:00,127.85,128.12,127.8,128.04,71468.0,120.2308,120.4847,120.1838,120.4095,71468.0
2020-10-26 11:30:00,128.04,128.04,127.8,127.96,69929.0,120.4095,120.4095,120.1838,120.3343,69929.0
2020-10-26 11:40:00,127.92,128.18,127.73,128.12,55446.0,120.2967,120.5412,120.118,120.4847,55446.0
2020-10-26 11:50:00,128.11,128.22,127.88,127.91,77734.0,120.4753,120.5788,120.259,120.2873,77734.0
2020-10-26 12:00:00,127.93,128.0,127.82,127.88,33820.0,120.3061,120.3719,120.2026,120.259,33820.0
2020-10-26 12:10:00,127.93,127.99,127.62,127.8,38502.0,120.3061,120.3625,120.0145,120.1838,38502.0
2020-10-26 12:20:00,127.8,127.87,127.61,127.76,34887.0,120.1838,120.2496,120.0051,120.1462,34887.0
2020-10-26 12:30:00,127.74,127.74,127.2,127.28,81329.0,120.1274,120.1274,119.6196,119.6948,81329.0
2020-10-26 12:40:00,127.27,127.39,127.12,127.22,44784.0,119.6854,119.7982,119.5443,119.6384,44784.0
2020-10-26 12:50:00,127.22,127.22,127.02,127.18,33393.0,119.6384,119.6384,119.4503,119.6008,33393.0
2020-10-26 13:00:00,127.18,127.42,127.03,127.24,31918.0,119.6008,119.8265,119.4597,119.6572,31918.0
2020-10-26 13:10:00,127.22,127.36,127.04,127.05,51259.0,119.6384,119.77,119.4691,119.4785,51259.0
2020-10-26 13:20:00,127.08,127.2,126.9,126.94,60187.0,119.5067,119.6196,119.3374,119.3751,60187.0
2020-10-26 13:30:00,126.92,127.07,126.68,127.05,50904.0,119.3562,119.4973,119.1306,119.4785,50904.0
2020-10-26 13:40:00,127.03,127.31,127.01,127.29,29932.0,119.4597,119.723,119.4409,119.7042,29932.0
2020-10-26 13:50:00,127.3,127.61,127.24,127.57,35349.0,119.7136,120.0051,119.6572,119.9675,35349.0
2020-10-26 14:00:00,127.57,127.88,127.5,127.77,42302.0,119.9675,120.259,119.9017,120.1556,42302.0
2020-10-26 14:10:00,127.83,127.93,127.67,127.77,25860.0,120.212,120.3061,120.0616,120.1556,25860.0
2020-10-26 14:20:00,127.77,127.98,127.63,127.94,41552.0,120.1556,120.3531,120.0239,120.3155,41552.0
2020-10-26 14:30:00,127.95,128.14,127.88,127.92,106216.0,120.3249,120.5035,120.259,120.2967,106216.0
2020-10-26 14:40:00,127.92,128.15,127.73,127.83,35347.0,120.2967,120.5129,120.118,120.212,35347.0
2020-10-26 14:50:00,127.85,128.13,127.85,127.95,39622.0,120.2308,120.4941,120.2308,120.3249,39622.0
2020-10-26 15:00:00,127.97,128.1,127.76,127.86,31811.0,120.3437,120.4659,120.1462,120.2402,31811.0
2020-10-26 15:10:00,127.88,127.92,127.58,127.81,65475.0,120.259,120.2967,119.9769,120.1932,65475.0
2020-10-26 15:20:00,127.83,128.11,127.82,128.05,45331.0,120.212,120.4753,120.2026,120.4189,45331.0
2020-10-26 15:30:00,128.06,128.17,127.94,128.16,112895.0,120.4283,120.5318,120.3155,120.5224,112895.0
2020-10-26 15:40:00,128.13,128.24,127.79,127.84,82598.0,120.4941,120.5976,120.1744,120.2214,82598.0
2020-10-26 15:50:00,127.87,128.53,127.84,128.44,299588.0,120.2496,120.8703,120.2214,120.7857,299588.0
2020-10-27 09:30:00,128.78,129.39,128.62,129.1,99877.0,121.1054,121.6791,120.9549,121.4063,99877.0
2020-10-27 09:40:00,129.06,129.36,128.79,129.25,45902.0,121.3687,121.6508,121.1148,121.5474,45902.0
2020-10-27 09:50:00,129.25,129.25,128.69,128.73,50320.0,121.5474,121.5474,121.0208,121.0584,50320.0
2020-10-27 10:00:00,128.75,129.45,128.7,129.39,50196.0,121.0772,121.7355,121.0302,121.6791,50196.0
2020-10-27 10:10:00,129.39,129.49,128.88,128.91,40828.0,121.6791,121.7731,121.1994,121.2277,40828.0
2020-10-27 10:20:00,128.88,128.9,128.52,128.61,42741.0,121.1994,121.2183,120.8609,120.9455,42741.0
2020-10-27 10:30:00,128.61,129.03,128.6,129.0,36616.0,120.9455,121.3405,120.9361,121.3123,36616.0
2020-10-27 10:40:00,129.05,129.1,128.65,129.1,33241.0,121.3593,121.4063,120.9832,121.4063,33241.0
2020-10-27 10:50:00,129.13,129.17,128.71,128.72,32786.0,121.4345,121.4722,121.0396,121.049,32786.0
2020-10-27 11:00:00,128.78,128.85,128.63,128.65,25975.0,121.1054,121.1712,120.9643,120.9832,25975.0
2020-10-27 11:10:00,128.66,128.96,128.61,128.81,28064.0,120.9926,121.2747,120.9455,121.1336,28064.0
2020-10-27 11:20:00,128.81,128.82,128.4,128.41,32634.0,121.1336,121.143,120.748,120.7575,32634.0
2020-10-27 11:30:00,128.44,128.45,128.12,128.22,47274.0,120.7857,120.7951,120.4847,120.5788,47274.0
2020-10-27 11:40:00,128.22,128.52,128.22,128.47,33641.0,120.5788,120.8609,120.5788,120.8139,33641.0
2020-10-27 11:50:00,128.5,128.9,128.46,128.84,21357.0,120.8421,121.2183,120.8045,121.1618,21357.0
2020-10-27 12:00:00,128.87,128.92,128.76,128.87,15247.0,121.19,121.2371,121.0866,121.19,15247.0
2020-10-27 12:10:00,128.93,128.97,128.74,128.89,18748.0,121.2465,121.2841,121.0678,121.2088,18748.0
2020-10-27 12:20:00,128.92,128.98,128.58,128.58,17850.0,121.2371,121.2935,120.9173,120.9173,17850.0
2020-10-27 12:30:00,128.58,128.63,128.46,128.53,18060.0,120.9173,120.9643,120.8045,120.8703,18060.0
2020-10-27 12:40:00,128.5,128.56,128.37,128.42,22328.0,120.8421,120.8985,120.7198,120.7669,22328.0
2020-10-27 12:50:00,128.43,128.47,128.3,128.44,25592.0,120.7763,120.8139,120.654,120.7857,25592.0
2020-10-27 13:00:00,128.42,128.49,128.32,128.41,15258.0,120.7669,120.8327,120.6728,120.7575,15258.0
2020-10-27 13:10:00,128.43,128.46,128.2,128.38,28628.0,120.7763,120.8045,120.56,120.7292,28628.0
2020-10-27 13:20:00,128.38,128.77,128.34,128.68,34759.0,120.7292,121.096,120.6916,121.0114,34759.0
2020-10-27 13:30:00,128.67,128.92,128.67,128.84,25080.0,121.002,121.2371,121.002,121.1618,25080.0
2020-10-27 13:40:00,128.83,128.99,128.76,128.98,24457.0,121.1524,121.3029,121.0866,121.2935,24457.0
2020-10-27 13:50:00,128.99,129.03,128.82,128.84,36397.0,121.3029,121.3405,121.143,121.1618,36397.0
2020-10-27 14:00:00,128.83,128.87,128.71,128.71,23678.0,121.1524,121.19,121.0396,121.0396,23678.0
2020-10-27 14:10:00,128.69,128.77,128.42,128.42,21281.0,121.0208,121.096,120.7669,120.7669,21281.0
2020-10-27 14:20:00,128.42,128.57,128.42,128.48,23590.0,120.7669,120.9079,120.7669,120.8233,23590.0
2020-10-27 14:30:00,128.5,128.59,128.34,128.48,29816.0,120.8421,120.9267,120.6916,120.8233,29816.0
2020-10-27 14:40:00,128.47,128.51,128.18,128.35,35333.0,120.8139,120.8515,120.5412,120.701,35333.0
2020-10-27 14:50:00,128.34,128.56,128.3,128.5,137209.0,120.6916,120.8985,120.654,120.8421,137209.0
2020-10-27 15:00:00,128.51,128.53,128.15,128.16,35497.0,120.8515,120.8703,120.5129,120.5224,35497.0
2020-10-27 15:10:00,128.2,128.46,128.19,128.42,26651.0,120.56,120.8045,120.5506,120.7669,26651.0
2020-10-27 15:20:00,128.43,128.58,128.38,128.45,81685.0,120.7763,120.9173,120.7292,120.7951,81685.0
2020-10-27 15:30:00,128.44,128.5,128.37,128.45,56763.0,120.7857,120.8421,120.7198,120.7951,56763.0
2020-10-27 15:40:00,128.45,128.46,128.08,128.15,102521.0,120.7951,120.8045,120.4471,120.5129,102521.0
2020-10-27 15:50:00,128.14,128.3,127.9,128.02,356735.0,120.5035,120.654,120.2778,120.3907,356735.0
2020-10-28 09:30:00,125.28,126.11,124.71,126.02,268620.0,117.814,118.5945,117.278,118.5099,268620.0
2020-10-28 09:40:00,126.07,126.4,125.81,126.01,82274.0,118.5569,118.8672,118.3124,118.5005,82274.0
2020-10-28 09:50:00,125.96,125.96,125.15,125.34,73444.0,118.4535,118.4535,117.6917,117.8704,73444.0
2020-10-28 10:00:00,125.32,125.51,124.94,125.37,79021.0,117.8516,118.0303,117.4942,117.8986,79021.0
2020-10-28 10:10:00,125.31,125.47,124.4,124.5,88431.0,117.8422,117.9927,116.9864,117.0805,88431.0
2020-10-28 10:20:00,124.47,124.64,123.96,124.12,144961.0,117.0523,117.2121,116.5726,116.7231,144961.0
2020-10-28 10:30:00,124.15,124.48,123.84,124.3,91423.0,116.7513,117.0617,116.4598,116.8924,91423.0
2020-10-28 10:40:00,124.26,124.38,123.65,123.69,104976.0,116.8548,116.9676,116.2811,116.3187,104976.0
2020-10-28 10:50:00,123.7,123.83,123.4,123.68,125563.0,116.3281,116.4504,116.046,116.3093,125563.0
2020-10-28 11:00:00,123.67,123.8,123.36,123.67,123494.0,116.2999,116.4222,116.0084,116.2999,123494.0
2020-10-28 11:10:00,123.66,123.9,123.57,123.62,81261.0,116.2905,116.5162,116.2059,116.2529,81261.0
2020-10-28 11:20:00,123.62,123.74,123.4,123.48,68812.0,116.2529,116.3658,116.046,116.1213,68812.0
2020-10-28 11:30:00,123.43,123.6,123.24,123.57,74301.0,116.0742,116.2341,115.8956,116.2059,74301.0
2020-10-28 11:40:00,123.54,123.92,123.45,123.82,69966.0,116.1777,116.535,116.093,116.441,69966.0
2020-10-28 11:50:00,123.86,124.16,123.76,123.78,78871.0,116.4786,116.7607,116.3846,116.4034,78871.0
2020-10-28 12:00:00,123.79,123.97,123.64,123.7,94877.0,116.4128,116.5821,116.2717,116.3281,94877.0
2020-10-28 12:10:00,123.66,123.7,123.48,123.48,72281.0,116.2905,116.3281,116.1213,116.1213,72281.0
2020-10-28 12:20:00,123.5,123.55,123.1,123.17,110595.0,116.1401,116.1871,115.7639,115.8297,110595.0
2020-10-28 12:30:00,123.18,123.34,122.83,122.98,114203.0,115.8391,115.9896,115.51,115.6511,114203.0
2020-10-28 12:40:00,123.0,123.0,122.52,122.58,84576.0,115.6699,115.6699,115.2185,115.2749,84576.0
2020-10-28 12:50:00,122.58,122.87,122.43,122.7,153935.0,115.2749,115.5476,115.1338,115.3877,153935.0
2020-10-28 13:00:00,122.68,122.68,122.25,122.33,105431.0,115.3689,115.3689,114.9646,115.0398,105431.0
2020-10-28 13:10:00,122.3,122.52,122.14,122.52,107452.0,115.0116,115.2185,114.8611,115.2185,107452.0
2020-10-28 13:20:00,122.51,122.86,122.35,122.86,130620.0,115.2091,115.5382,115.0586,115.5382,130620.0
2020-10-28 13:30:00,122.84,123.71,122.76,123.27,277098.0,115.5194,116.3375,115.4442,115.9238,277098.0
2020-10-28 13:40:00,123.27,123.34,122.95,123.1,99009.0,115.9238,115.9896,115.6228,115.7639,99009.0
2020-10-28 13:50:00,123.08,123.09,122.89,123.04,92422.0,115.7451,115.7545,115.5664,115.7075,92422.0
2020-10-28 14:00:00,123.01,123.02,122.57,122.6,93844.0,115.6793,115.6887,115.2655,115.2937,93844.0
2020-10-28 14:10:00,122.6,122.61,122.26,122.45,162922.0,115.2937,115.3031,114.974,115.1526,162922.0
2020-10-28 14:20:00,122.42,122.83,122.42,122.71,76697.0,115.1244,115.51,115.1244,115.3971,76697.0
2020-10-28 14:30:00,122.7,122.82,122.39,122.46,117983.0,115.3877,115.5006,115.0962,115.162,117983.0
2020-10-28 14:40:00,122.43,122.59,122.37,122.4,80627.0,115.1338,115.2843,115.0774,115.1056,80627.0
2020-10-28 14:50:00,122.41,122.57,122.09,122.23,148727.0,115.115,115.2655,114.8141,114.9457,148727.0
2020-10-28 15:00:00,122.27,122.29,121.04,121.89,573219.0,114.9834,115.0022,113.8267,114.626,573219.0
2020-10-28 15:10:00,121.91,122.07,121.73,121.91,133337.0,114.6448,114.7953,114.4755,114.6448,133337.0
2020-10-28 15:20:00,121.92,122.4,121.81,122.11,121382.0,114.6542,115.1056,114.5508,114.8329,121382.0
2020-10-28 15:30:00,122.09,122.55,122.08,122.23,220694.0,114.8141,115.2467,114.8047,114.9457,220694.0
2020-10-28 15:40:00,122.23,122.57,122.21,122.26,294297.0,114.9457,115.2655,114.9269,114.974,294297.0
2020-10-28 15:50:00,122.25,122.47,121.84,122.12,686578.0,114.9646,115.1714,114.579,114.8423,686578.0
2020-10-29 09:30:00,122.28,122.49,121.29,121.42,224097.0,114.9928,115.1903,114.0618,114.184,224097.0
2020-10-29 09:40:00,121.39,122.16,121.15,121.96,106746.0,114.1558,114.8799,113.9301,114.6918,106746.0
2020-10-29 09:50:00,121.94,122.44,121.89,122.22,110035.0,114.673,115.1432,114.626,114.9363,110035.0
2020-10-29 10:00:00,122.2,122.76,121.96,122.62,155141.0,114.9175,115.4442,114.6918,115.3125,155141.0
2020-10-29 10:10:00,122.62,122.97,122.35,122.89,149618.0,115.3125,115.6416,115.0586,115.5664,149618.0
2020-10-29 10:20:00,122.98,123.32,122.79,123.25,89948.0,115.6511,115.9708,115.4724,115.905,89948.0
2020-10-29 10:30:00,123.3,123.47,123.03,123.42,64780.0,115.952,116.1119,115.6981,116.0648,64780.0
2020-10-29 10:40:00,123.45,123.48,123.12,123.33,48341.0,116.093,116.1213,115.7827,115.9802,48341.0
2020-10-29 10:50:00,123.33,123.34,122.73,123.01,64658.0,115.9802,115.9896,115.416,115.6793,64658.0
2020-10-29 11:00:00,123.02,123.05,122.51,122.53,55292.0,115.6887,115.7169,115.2091,115.2279,55292.0
2020-10-29 11:10:00,122.51,123.09,122.33,123.08,192634.0,115.2091,115.7545,115.0398,115.7451,192634.0
2020-10-29 11:20:00,123.06,123.43,122.98,123.06,41332.0,115.7263,116.0742,115.6511,115.7263,41332.0
2020-10-29 11:30:00,123.1,123.15,122.77,122.97,47725.0,115.7639,115.8109,115.4536,115.6416,47725.0
2020-10-29 11:40:00,122.95,123.0,122.62,122.85,36134.0,115.6228,115.6699,115.3125,115.5288,36134.0
2020-10-29 11:50:00,122.82,123.35,122.75,123.08,45890.0,115.5006,115.999,115.4348,115.7451,45890.0
2020-10-29 12:00:00,123.13,123.18,122.74,122.81,28522.0,115.7921,115.8391,115.4254,115.4912,28522.0
2020-10-29 12:10:00,122.77,123.03,122.7,122.89,49361.0,115.4536,115.6981,115.3877,115.5664,49361.0
2020-10-29 12:20:00,122.89,123.15,122.81,122.98,87841.0,115.5664,115.8109,115.4912,115.6511,87841.0
2020-10-29 12:30:00,123.01,123.18,122.87,123.02,38160.0,115.6793,115.8391,115.5476,115.6887,38160.0
2020-10-29 12:40:00,123.03,123.1,122.92,122.97,30740.0,115.6981,115.7639,115.5946,115.6416,30740.0
2020-10-29 12:50:00,122.99,123.02,122.71,122.91,28650.0,115.6605,115.6887,115.3971,115.5852,28650.0
2020-10-29 13:00:00,122.94,123.04,122.59,122.67,32773.0,115.6134,115.7075,115.2843,115.3595,32773.0
2020-10-29 13:10:00,122.68,122.77,122.55,122.63,26370.0,115.3689,115.4536,115.2467,115.3219,26370.0
2020-10-29 13:20:00,122.65,123.11,122.65,123.11,20288.0,115.3407,115.7733,115.3407,115.7733,20288.0
2020-10-29 13:30:00,123.09,123.35,123.09,123.34,41808.0,115.7545,115.999,115.7545,115.9896,41808.0
2020-10-29 13:40:00,123.34,123.44,123.25,123.28,42128.0,115.9896,116.0836,115.905,115.9332,42128.0
2020-10-29 13:50:00,123.28,123.52,123.27,123.44,45868.0,115.9332,116.1589,115.9238,116.0836,45868.0
2020-10-29 14:00:00,123.42,123.84,123.42,123.77,46694.0,116.0648,116.4598,116.0648,116.394,46694.0
2020-10-29 14:10:00,123.77,124.11,123.62,124.11,53052.0,116.394,116.7137,116.2529,116.7137,53052.0
2020-10-29 14:20:00,124.07,124.17,123.91,124.09,75688.0,116.6761,116.7701,116.5256,116.6949,75688.0
2020-10-29 14:30:00,124.09,124.19,123.81,123.9,66462.0,116.6949,116.7889,116.4316,116.5162,66462.0
2020-10-29 14:40:00,123.9,124.01,123.51,123.52,70619.0,116.5162,116.6197,116.1495,116.1589,70619.0
2020-10-29 14:50:00,123.51,123.55,123.37,123.45,65197.0,116.1495,116.1871,116.0178,116.093,65197.0
2020-10-29 15:00:00,123.45,123.61,123.32,123.36,63782.0,116.093,116.2435,115.9708,116.0084,63782.0
2020-10-29 15:10:00,123.37,123.42,122.89,123.02,78214.0,116.0178,116.0648,115.5664,115.6887,78214.0
2020-10-29 15:20:00,123.01,123.23,122.97,123.2,53471.0,115.6793,115.8862,115.6416,115.8579,53471.0
2020-10-29 15:30:00,123.24,123.37,123.17,123.35,85887.0,115.8956,116.0178,115.8297,115.999,85887.0
2020-10-29 15:40:00,123.34,123.62,123.09,123.52,88451.0,115.9896,116.2529,115.7545,116.1589,88451.0
2020-10-29 15:50:00,123.5,123.62,122.86,122.86,294334.0,116.1401,116.2529,115.5382,115.5382,294334.0
2020-10-30 09:30:00,123.45,123.66,122.34,122.57,187599.0,116.093,116.2905,115.0492,115.2655,187599.0
2020-10-30 09:40:00,122.48,122.72,121.34,121.34,141439.0,115.1808,115.4065,114.1088,114.1088,141439.0
2020-10-30 09:50:00,121.35,122.28,121.31,122.0,121207.0,114.1182,114.9928,114.0806,114.7295,121207.0
2020-10-30 10:00:00,121.98,122.16,121.78,121.8,108224.0,114.7106,114.8799,114.5226,114.5414,108224.0
2020-10-30 10:10:00,121.81,121.81,121.14,121.23,115954.0,114.5508,114.5508,113.9207,114.0053,115954.0
2020-10-30 10:20:00,121.22,121.35,120.04,120.3,167668.0,113.9959,114.1182,112.8863,113.1308,167668.0
2020-10-30 10:30:00,120.33,120.58,120.12,120.33,64423.0,113.159,113.3941,112.9615,113.159,64423.0
2020-10-30 10:40:00,120.31,120.31,119.59,119.7,147664.0,113.1402,113.1402,112.4631,112.5665,147664.0
2020-10-30 10:50:00,119.7,120.05,119.32,119.35,90190.0,112.5665,112.8957,112.2092,112.2374,90190.0
2020-10-30 11:00:00,119.34,120.07,119.31,119.31,92945.0,112.228,112.9145,112.1998,112.1998,92945.0
2020-10-30 11:10:00,119.34,119.95,119.23,119.4,92373.0,112.228,112.8016,112.1245,112.2844,92373.0
2020-10-30 11:20:00,119.4,119.49,119.13,119.39,87154.0,112.2844,112.369,112.0305,112.275,87154.0
2020-10-30 11:30:00,119.36,119.73,119.23,119.5,261410.0,112.2468,112.5947,112.1245,112.3784,261410.0
2020-10-30 11:40:00,119.47,119.62,119.18,119.61,111471.0,112.3502,112.4913,112.0775,112.4819,111471.0
2020-10-30 11:50:00,119.61,119.71,119.41,119.51,73401.0,112.4819,112.5759,112.2938,112.3878,73401.0
2020-10-30 12:00:00,119.52,119.98,119.44,119.92,112034.0,112.3973,112.8298,112.322,112.7734,112034.0
2020-10-30 12:10:00,119.95,120.49,119.82,120.49,80290.0,112.8016,113.3094,112.6794,113.3094,80290.0
2020-10-30 12:20:00,120.48,120.57,120.28,120.56,59952.0,113.3,113.3847,113.112,113.3753,59952.0
2020-10-30 12:30:00,120.54,120.61,120.32,120.51,61488.0,113.3565,113.4223,113.1496,113.3283,61488.0
2020-10-30 12:40:00,120.5,120.63,120.36,120.63,43711.0,113.3188,113.4411,113.1872,113.4411,43711.0
2020-10-30 12:50:00,120.62,120.62,120.21,120.23,38071.0,113.4317,113.4317,113.0461,113.0649,38071.0
2020-10-30 13:00:00,120.2,120.53,120.02,120.12,44000.0,113.0367,113.3471,112.8675,112.9615,44000.0
2020-10-30 13:10:00,120.08,120.12,119.84,119.88,51583.0,112.9239,112.9615,112.6982,112.7358,51583.0
2020-10-30 13:20:00,119.86,120.4,119.8,120.4,31872.0,112.717,113.2248,112.6606,113.2248,31872.0
2020-10-30 13:30:00,120.38,120.38,119.75,119.93,57959.0,113.206,113.206,112.6135,112.7828,57959.0
2020-10-30 13:40:00,119.9,120.24,119.89,120.19,38506.0,112.7546,113.0743,112.7452,113.0273,38506.0
2020-10-30 13:50:00,120.18,120.34,120.07,120.31,32603.0,113.0179,113.1684,112.9145,113.1402,32603.0
2020-10-30 14:00:00,120.29,120.66,120.21,120.59,34531.0,113.1214,113.4693,113.0461,113.4035,34531.0
2020-10-30 14:10:00,120.58,120.63,120.18,120.28,43179.0,113.3941,113.4411,113.0179,113.112,43179.0
2020-10-30 14:20:00,120.3,120.35,119.69,119.77,59396.0,113.1308,113.1778,112.5571,112.6324,59396.0
2020-10-30 14:30:00,119.71,119.76,119.47,119.64,70485.0,112.5759,112.6229,112.3502,112.5101,70485.0
2020-10-30 14:40:00,119.63,119.72,119.21,119.72,61834.0,112.5007,112.5853,112.1057,112.5853,61834.0
2020-10-30 14:50:00,119.72,119.74,119.4,119.48,51111.0,112.5853,112.6041,112.2844,112.3596,51111.0
2020-10-30 15:00:00,119.46,119.57,119.2,119.27,97818.0,112.3408,112.4443,112.0963,112.1621,97818.0
2020-10-30 15:10:00,119.22,119.5,119.22,119.43,89607.0,112.1151,112.3784,112.1151,112.3126,89607.0
2020-10-30 15:20:00,119.42,119.55,119.08,119.13,120127.0,112.3032,112.4255,111.9835,112.0305,120127.0
2020-10-30 15:30:00,119.12,119.22,118.8,119.16,165431.0,112.0211,112.1151,111.7202,112.0587,165431.0
2020-10-30 15:40:00,119.19,119.84,119.13,119.41,172353.0,112.0869,112.6982,112.0305,112.2938,172353.0
2020-10-30 15:50:00,119.4,120.33,119.4,120.14,709293.0,112.2844,113.159,112.2844,112.9803,709293.0
2020-11-02 09:30:00,122.37,122.37,121.1,121.72,251063.0,115.0774,115.0774,113.8831,114.4661,251063.0
2020-11-02 09:40:00,121.67,122.73,121.67,122.45,150326.0,114.4191,115.416,114.4191,115.1526,150326.0
2020-11-02 09:50:00,122.44,123.15,122.33,123.06,101385.0,115.1432,115.8109,115.0398,115.7263,101385.0
2020-11-02 10:00:00,123.09,123.93,123.01,123.45,130519.0,115.7545,116.5444,115.6793,116.093,130519.0
2020-11-02 10:10:00,123.48,124.03,123.31,123.98,79033.0,116.1213,116.6385,115.9614,116.5915,79033.0
2020-11-02 10:20:00,123.98,124.1,123.68,123.72,92265.0,116.5915,116.7043,116.3093,116.347,92265.0
2020-11-02 10:30:00,123.77,123.77,122.9,122.93,76159.0,116.394,116.394,115.5758,115.604,76159.0
2020-11-02 10:40:00,122.92,123.0,122.41,122.9,236439.0,115.5946,115.6699,115.115,115.5758,236439.0
2020-11-02 10:50:00,122.88,123.01,122.65,122.75,42309.0,115.557,115.6793,115.3407,115.4348,42309.0
2020-11-02 11:00:00,122.72,122.94,122.56,122.92,30607.0,115.4065,115.6134,115.2561,115.5946,30607.0
2020-11-02 11:10:00,122.93,122.98,122.25,122.3,54118.0,115.604,115.6511,114.9646,115.0116,54118.0
2020-11-02 11:20:00,122.32,122.32,122.09,122.14,44416.0,115.0304,115.0304,114.8141,114.8611,44416.0
2020-11-02 11:30:00,122.12,122.49,122.06,122.47,56490.0,114.8423,115.1903,114.7859,115.1714,56490.0
2020-11-02 11:40:00,122.58,122.95,122.46,122.9,39361.0,115.2749,115.6228,115.162,115.5758,39361.0
2020-11-02 11:50:00,122.87,123.15,122.83,123.12,52512.0,115.5476,115.8109,115.51,115.7827,52512.0
2020-11-02 12:00:00,123.12,123.15,122.7,122.78,91076.0,115.7827,115.8109,115.3877,115.463,91076.0
2020-11-02 12:10:00,122.73,122.78,122.34,122.34,44131.0,115.416,115.463,115.0492,115.0492,44131.0
2020-11-02 12:20:00,122.34,122.57,122.31,122.53,42888.0,115.0492,115.2655,115.021,115.2279,42888.0
2020-11-02 12:30:00,122.56,122.58,122.05,122.12,43706.0,115.2561,115.2749,114.7765,114.8423,43706.0
2020-11-02 12:40:00,122.12,122.19,121.68,121.71,53952.0,114.8423,114.9081,114.4285,114.4567,53952.0
2020-11-02 12:50:00,121.72,121.82,121.61,121.82,34573.0,114.4661,114.5602,114.3627,114.5602,34573.0
2020-11-02 13:00:00,121.8,121.97,121.7,121.84,32845.0,114.5414,114.7012,114.4473,114.579,32845.0
2020-11-02 13:10:00,121.84,121.87,121.54,121.59,33850.0,114.579,114.6072,114.2969,114.3439,33850.0
2020-11-02 13:20:00,121.56,121.84,121.47,121.8,41119.0,114.3157,114.579,114.231,114.5414,41119.0
2020-11-02 13:30:00,121.78,122.07,121.7,121.82,64534.0,114.5226,114.7953,114.4473,114.5602,64534.0
2020-11-02 13:40:00,121.83,122.12,121.79,121.94,35881.0,114.5696,114.8423,114.532,114.673,35881.0
2020-11-02 13:50:00,121.93,121.96,121.42,121.44,35830.0,114.6636,114.6918,114.184,114.2028,35830.0
2020-11-02 14:00:00,121.46,121.64,121.39,121.45,32196.0,114.2216,114.3909,114.1558,114.2122,32196.0
2020-11-02 14:10:00,121.44,121.55,121.3,121.38,30643.0,114.2028,114.3063,114.0712,114.1464,30643.0
2020-11-02 14:20:00,121.36,121.84,121.34,121.82,35167.0,114.1276,114.579,114.1088,114.5602,35167.0
2020-11-02 14:30:00,121.84,122.0,121.75,121.93,27377.0,114.579,114.7295,114.4944,114.6636,27377.0
2020-11-02 14:40:00,121.94,122.32,121.93,122.23,52506.0,114.673,115.0304,114.6636,114.9457,52506.0
2020-11-02 14:50:00,122.22,122.4,122.11,122.32,66422.0,114.9363,115.1056,114.8329,115.0304,66422.0
2020-11-02 15:00:00,122.3,122.53,122.18,122.23,67457.0,115.0116,115.2279,114.8987,114.9457,67457.0
2020-11-02 15:10:00,122.22,122.52,122.12,122.51,48600.0,114.9363,115.2185,114.8423,115.2091,48600.0
2020-11-02 15:20:00,122.5,122.63,122.27,122.36,56921.0,115.1997,115.3219,114.9834,115.068,56921.0
2020-11-02 15:30:00,122.36,122.64,121.91,121.91,85996.0,115.068,115.3313,114.6448,114.6448,85996.0
2020-11-02 15:40:00,121.9,122.19,121.77,122.16,83679.0,114.6354,114.9081,114.5132,114.8799,83679.0
2020-11-02 15:50:00,122.16,122.52,122.05,122.38,352191.0,114.8799,115.2185,114.7765,115.0868,352191.0
2020-11-03 09:30:00,124.01,124.15,123.19,123.27,136610.0,116.6197,116.7513,115.8485,115.9238,136610.0
2020-11-03 09:40:00,123.26,124.25,123.26,124.1,59943.0,115.9144,116.8454,115.9144,116.7043,59943.0
2020-11-03 09:50:00,124.1,124.4,124.01,124.27,66697.0,116.7043,116.9864,116.6197,116.8642,66697.0
2020-11-03 10:00:00,124.25,124.81,124.12,124.62,50857.0,116.8454,117.372,116.7231,117.1933,50857.0
2020-11-03 10:10:00,124.59,125.21,124.49,125.21,61401.0,117.1651,117.7482,117.0711,117.7482,61401.0
2020-11-03 10:20:00,125.22,125.37,125.07,125.12,79754.0,117.7576,117.8986,117.6165,117.6635,79754.0
2020-11-03 10:30:00,125.11,125.21,124.82,124.97,72524.0,117.6541,117.7482,117.3814,117.5225,72524.0
2020-11-03 10:40:00,125.0,125.07,124.83,125.02,35075.0,117.5507,117.6165,117.3908,117.5695,35075.0
2020-11-03 10:50:00,125.0,125.2,124.86,125.2,55853.0,117.5507,117.7388,117.419,117.7388,55853.0
2020-11-03 11:00:00,125.21,125.36,125.05,125.2,45491.0,117.7482,117.8892,117.5977,117.7388,45491.0
2020-11-03 11:10:00,125.21,125.4,125.07,125.19,116526.0,117.7482,117.9268,117.6165,117.7293,116526.0
2020-11-03 11:20:00,125.25,125.28,124.83,124.91,36482.0,117.7858,117.814,117.3908,117.466,36482.0
2020-11-03 11:30:00,124.93,124.97,124.79,124.97,37957.0,117.4848,117.5225,117.3532,117.5225,37957.0
2020-11-03 11:40:00,124.96,125.08,124.85,124.95,50170.0,117.5131,117.6259,117.4096,117.5037,50170.0
2020-11-03 11:50:00,124.94,125.0,124.52,124.55,27747.0,117.4942,117.5507,117.0993,117.1275,27747.0
2020-11-03 12:00:00,124.54,124.67,124.37,124.46,39630.0,117.1181,117.2403,116.9582,117.0429,39630.0
2020-11-03 12:10:00,124.44,124.67,124.37,124.57,34961.0,117.024,117.2403,116.9582,117.1463,34961.0
2020-11-03 12:20:00,124.61,124.68,124.5,124.56,26359.0,117.1839,117.2497,117.0805,117.1369,26359.0
2020-11-03 12:30:00,124.55,124.78,124.54,124.7,23104.0,117.1275,117.3438,117.1181,117.2685,23104.0
2020-11-03 12:40:00,124.69,124.78,124.56,124.62,28376.0,117.2591,117.3438,117.1369,117.1933,28376.0
2020-11-03 12:50:00,124.64,124.66,124.44,124.57,35815.0,117.2121,117.2309,117.024,117.1463,35815.0
2020-11-03 13:00:00,124.57,124.7,124.54,124.6,21977.0,117.1463,117.2685,117.1181,117.1745,21977.0
2020-11-03 13:10:00,124.59,124.66,124.49,124.55,19691.0,117.1651,117.2309,117.0711,117.1275,19691.0
2020-11-03 13:20:00,124.52,124.56,124.35,124.41,20219.0,117.0993,117.1369,116.9394,116.9958,20219.0
2020-11-03 13:30:00,124.44,124.57,124.25,124.35,40964.0,117.024,117.1463,116.8454,116.9394,40964.0
2020-11-03 13:40:00,124.33,124.44,124.04,124.04,26023.0,116.9206,117.024,116.6479,116.6479,26023.0
2020-11-03 13:50:00,124.06,124.1,123.66,123.77,23497.0,116.6667,116.7043,116.2905,116.394,23497.0
2020-11-03 14:00:00,123.76,124.13,123.69,124.09,30082.0,116.3846,116.7325,116.3187,116.6949,30082.0
2020-11-03 14:10:00,124.14,124.43,124.12,124.37,29839.0,116.7419,117.0146,116.7231,116.9582,29839.0
2020-11-03 14:20:00,124.36,124.48,124.14,124.24,25824.0,116.9488,117.0617,116.7419,116.836,25824.0
2020-11-03 14:30:00,124.27,124.73,124.18,124.61,65103.0,116.8642,117.2968,116.7795,117.1839,65103.0
2020-11-03 14:40:00,124.64,124.8,124.58,124.69,31157.0,117.2121,117.3626,117.1557,117.2591,31157.0
2020-11-03 14:50:00,124.67,124.72,124.55,124.56,37150.0,117.2403,117.2874,117.1275,117.1369,37150.0
2020-11-03 15:00:00,124.56,124.58,124.21,124.3,27758.0,117.1369,117.1557,116.8078,116.8924,27758.0
2020-11-03 15:10:00,124.28,124.55,124.26,124.51,34722.0,116.8736,117.1275,116.8548,117.0899,34722.0
2020-11-03 15:20:00,124.52,124.58,124.17,124.47,47427.0,117.0993,117.1557,116.7701,117.0523,47427.0
2020-11-03 15:30:00,124.5,124.9,124.42,124.8,57131.0,117.0805,117.4566,117.0052,117.3626,57131.0
2020-11-03 15:40:00,124.79,125.1,124.76,125.06,106220.0,117.3532,117.6447,117.325,117.6071,106220.0
2020-11-03 15:50:00,125.04,125.5,124.6,124.61,331567.0,117.5883,118.0209,117.1745,117.1839,331567.0
2020-11-04 09:30:00,125.33,126.87,125.26,126.4,292452.0,117.861,119.3092,117.7952,118.8672,292452.0
2020-11-04 09:40:00,126.43,126.65,126.06,126.2,95465.0,118.8955,119.1023,118.5475,118.6792,95465.0
2020-11-04 09:50:00,126.25,127.29,126.12,127.23,83315.0,118.7262,119.7042,118.6039,119.6478,83315.0
2020-11-04 10:00:00,127.2,127.79,127.08,127.61,124357.0,119.6196,120.1744,119.5067,120.0051,124357.0
2020-11-04 10:10:00,127.64,127.87,127.38,127.69,118624.0,120.0333,120.2496,119.7888,120.0804,118624.0
2020-11-04 10:20:00,127.66,128.26,127.66,128.16,202891.0,120.0521,120.6164,120.0521,120.5224,202891.0
2020-11-04 10:30:00,128.19,128.45,127.42,127.5,101457.0,120.5506,120.7951,119.8265,119.9017,101457.0
2020-11-04 10:40:00,127.49,127.97,127.49,127.83,68056.0,119.8923,120.3437,119.8923,120.212,68056.0
2020-11-04 10:50:00,127.84,128.09,127.69,127.85,51625.0,120.2214,120.4565,120.0804,120.2308,51625.0
2020-11-04 11:00:00,127.79,127.87,127.33,127.39,39687.0,120.1744,120.2496,119.7418,119.7982,39687.0
2020-11-04 11:10:00,127.36,127.58,127.17,127.58,49314.0,119.77,119.9769,119.5914,119.9769,49314.0
2020-11-04 11:20:00,127.55,128.09,127.51,128.06,46721.0,119.9487,120.4565,119.9111,120.4283,46721.0
2020-11-04 11:30:00,128.08,128.29,127.99,128.17,84497.0,120.4471,120.6446,120.3625,120.5318,84497.0
2020-11-04 11:40:00,128.18,128.34,127.79,127.91,85987.0,120.5412,120.6916,120.1744,120.2873,85987.0
2020-11-04 11:50:00,127.92,128.16,127.87,127.89,65291.0,120.2967,120.5224,120.2496,120.2684,65291.0
2020-11-04 12:00:00,127.88,128.01,127.77,127.86,49230.0,120.259,120.3813,120.1556,120.2402,49230.0
2020-11-04 12:10:00,127.88,128.11,127.85,127.97,48650.0,120.259,120.4753,120.2308,120.3437,48650.0
2020-11-04 12:20:00,127.96,128.43,127.96,128.41,60499.0,120.3343,120.7763,120.3343,120.7575,60499.0
2020-11-04 12:30:00,128.41,128.74,128.4,128.72,52851.0,120.7575,121.0678,120.748,121.049,52851.0
2020-11-04 12:40:00,128.74,128.93,128.56,128.8,58717.0,121.0678,121.2465,120.8985,121.1242,58717.0
2020-11-04 12:50:00,128.8,128.82,128.29,128.37,52574.0,121.1242,121.143,120.6446,120.7198,52574.0
2020-11-04 13:00:00,128.37,128.5,128.09,128.1,28153.0,120.7198,120.8421,120.4565,120.4659,28153.0
2020-11-04 13:10:00,128.11,128.37,128.04,128.18,67821.0,120.4753,120.7198,120.4095,120.5412,67821.0
2020-11-04 13:20:00,128.19,128.46,128.17,128.34,22789.0,120.5506,120.8045,120.5318,120.6916,22789.0
2020-11-04 13:30:00,128.37,128.6,128.27,128.48,52408.0,120.7198,120.9361,120.6258,120.8233,52408.0
2020-11-04 13:40:00,128.49,128.49,127.83,127.98,44097.0,120.8327,120.8327,120.212,120.3531,44097.0
2020-11-04 13:50:00,128.0,128.4,127.89,128.27,34184.0,120.3719,120.748,120.2684,120.6258,34184.0
2020-11-04 14:00:00,128.28,128.45,128.06,128.31,39649.0,120.6352,120.7951,120.4283,120.6634,39649.0
2020-11-04 14:10:00,128.32,128.55,128.22,128.45,48592.0,120.6728,120.8891,120.5788,120.7951,48592.0
2020-11-04 14:20:00,128.46,128.54,128.27,128.39,39794.0,120.8045,120.8797,120.6258,120.7386,39794.0
2020-11-04 14:30:00,128.43,128.74,128.37,128.6,65154.0,120.7763,121.0678,120.7198,120.9361,65154.0
2020-11-04 14:40:00,128.59,128.79,128.46,128.63,106669.0,120.9267,121.1148,120.8045,120.9643,106669.0
2020-11-04 14:50:00,128.64,128.74,128.56,128.6,51706.0,120.9737,121.0678,120.8985,120.9361,51706.0
2020-11-04 15:00:00,128.64,128.69,128.07,128.28,57612.0,120.9737,121.0208,120.4377,120.6352,57612.0
2020-11-04 15:10:00,128.27,128.29,128.12,128.17,57046.0,120.6258,120.6446,120.4847,120.5318,57046.0
2020-11-04 15:20:00,128.2,128.25,127.82,127.86,66778.0,120.56,120.607,120.2026,120.2402,66778.0
2020-11-04 15:30:00,127.87,128.01,127.55,127.61,91760.0,120.2496,120.3813,119.9487,120.0051,91760.0
2020-11-04 15:40:00,127.61,127.81,127.46,127.58,107634.0,120.0051,120.1932,119.8641,119.9769,107634.0
2020-11-04 15:50:00,127.58,127.76,127.21,127.34,291895.0,119.9769,120.1462,119.629,119.7512,291895.0
2020-11-05 09:30:00,129.19,130.41,129.19,129.7,290376.0,121.491,122.6383,121.491,121.9706,290376.0
2020-11-05 09:40:00,129.68,129.72,128.86,129.28,127433.0,121.9518,121.9894,121.1806,121.5756,127433.0
2020-11-05 09:50:00,129.27,129.77,129.24,129.44,74854.0,121.5662,122.0364,121.538,121.7261,74854.0
2020-11-05 10:00:00,129.44,130.14,129.37,129.88,107610.0,121.7261,122.3844,121.6602,122.1398,107610.0
2020-11-05 10:10:00,129.91,130.23,129.74,130.19,69176.0,122.1681,122.469,122.0082,122.4314,69176.0
2020-11-05 10:20:00,130.17,130.19,128.89,128.97,105088.0,122.4126,122.4314,121.2088,121.2841,105088.0
2020-11-05 10:30:00,128.92,129.48,128.89,129.36,49204.0,121.2371,121.7637,121.2088,121.6508,49204.0
2020-11-05 10:40:00,129.32,129.59,129.25,129.56,69470.0,121.6132,121.8671,121.5474,121.8389,69470.0
2020-11-05 10:50:00,129.52,129.61,129.21,129.37,30020.0,121.8013,121.8859,121.5098,121.6602,30020.0
2020-11-05 11:00:00,129.37,129.67,129.37,129.58,35644.0,121.6602,121.9424,121.6602,121.8577,35644.0
2020-11-05 11:10:00,129.56,129.78,129.43,129.74,27478.0,121.8389,122.0458,121.7167,122.0082,27478.0
2020-11-05 11:20:00,129.72,129.78,129.38,129.38,25983.0,121.9894,122.0458,121.6696,121.6696,25983.0
2020-11-05 11:30:00,129.42,129.44,129.12,129.18,28993.0,121.7073,121.7261,121.4251,121.4816,28993.0
2020-11-05 11:40:00,129.16,129.33,129.03,129.08,27123.0,121.4628,121.6226,121.3405,121.3875,27123.0
2020-11-05 11:50:00,129.11,129.13,128.88,129.05,97125.0,121.4157,121.4345,121.1994,121.3593,97125.0
2020-11-05 12:00:00,129.06,129.25,128.96,129.15,46900.0,121.3687,121.5474,121.2747,121.4534,46900.0
2020-11-05 12:10:00,129.18,129.23,128.66,128.69,24614.0,121.4816,121.5286,120.9926,121.0208,24614.0
2020-11-05 12:20:00,128.68,128.72,128.46,128.58,57008.0,121.0114,121.049,120.8045,120.9173,57008.0
2020-11-05 12:30:00,128.61,128.98,128.58,128.97,47857.0,120.9455,121.2935,120.9173,121.2841,47857.0
2020-11-05 12:40:00,128.94,129.11,128.89,129.05,38969.0,121.2559,121.4157,121.2088,121.3593,38969.0
2020-11-05 12:50:00,129.05,129.26,128.99,129.22,30506.0,121.3593,121.5568,121.3029,121.5192,30506.0
2020-11-05 13:00:00,129.24,129.54,129.24,129.48,81158.0,121.538,121.8201,121.538,121.7637,81158.0
2020-11-05 13:10:00,129.49,129.61,129.29,129.31,27858.0,121.7731,121.8859,121.585,121.6038,27858.0
2020-11-05 13:20:00,129.33,129.48,129.3,129.43,23097.0,121.6226,121.7637,121.5944,121.7167,23097.0
2020-11-05 13:30:00,129.45,129.46,129.28,129.4,27770.0,121.7355,121.7449,121.5756,121.6885,27770.0
2020-11-05 13:40:00,129.4,129.44,129.28,129.32,37412.0,121.6885,121.7261,121.5756,121.6132,37412.0
2020-11-05 13:50:00,129.33,129.4,129.07,129.25,23387.0,121.6226,121.6885,121.3781,121.5474,23387.0
2020-11-05 14:00:00,129.25,129.44,129.13,129.25,30970.0,121.5474,121.7261,121.4345,121.5474,30970.0
2020-11-05 14:10:00,129.26,129.48,129.22,129.41,25051.0,121.5568,121.7637,121.5192,121.6979,25051.0
2020-11-05 14:20:00,129.41,129.53,129.34,129.52,38728.0,121.6979,121.8107,121.632,121.8013,38728.0
2020-11-05 14:30:00,129.52,129.66,129.4,129.59,38286.0,121.8013,121.933,121.6885,121.8671,38286.0
2020-11-05 14:40:00,129.61,129.89,129.57,129.64,49556.0,121.8859,122.1493,121.8483,121.9142,49556.0
2020-11-05 14:50:00,129.67,129.75,129.51,129.7,39997.0,121.9424,122.0176,121.7919,121.9706,39997.0
2020-11-05 15:00:00,129.72,129.84,129.61,129.65,31882.0,121.9894,122.1022,121.8859,121.9236,31882.0
2020-11-05 15:10:00,129.65,129.74,129.53,129.63,34720.0,121.9236,122.0082,121.8107,121.9047,34720.0
2020-11-05 15:20:00,129.62,129.82,129.62,129.76,30227.0,121.8953,122.0834,121.8953,122.027,30227.0
2020-11-05 15:30:00,129.78,129.81,129.16,129.25,60843.0,122.0458,122.074,121.4628,121.5474,60843.0
2020-11-05 15:40:00,129.26,129.69,129.25,129.67,98988.0,121.5568,121.9612,121.5474,121.9424,98988.0
2020-11-05 15:50:00,129.68,129.9,129.63,129.65,241858.0,121.9518,122.1587,121.9047,121.9236,241858.0
2020-11-06 09:30:00,129.91,129.91,128.73,128.99,172502.0,122.1681,122.1681,121.0584,121.3029,172502.0
2020-11-06 09:40:00,128.95,129.33,128.73,129.11,104567.0,121.2653,121.6226,121.0584,121.4157,104567.0
2020-11-06 09:50:00,129.12,129.28,128.61,128.84,42016.0,121.4251,121.5756,120.9455,121.1618,42016.0
2020-11-06 10:00:00,128.82,129.07,128.71,128.97,46785.0,121.143,121.3781,121.0396,121.2841,46785.0
2020-11-06 10:10:00,128.97,129.15,128.77,129.08,47189.0,121.2841,121.4534,121.096,121.3875,47189.0
2020-11-06 10:20:00,129.13,129.14,128.8,128.99,63514.0,121.4345,121.4439,121.1242,121.3029,63514.0
2020-11-06 10:30:00,129.0,129.07,128.69,128.73,58350.0,121.3123,121.3781,121.0208,121.0584,58350.0
2020-11-06 10:40:00,128.74,128.96,128.71,128.9,54366.0,121.0678,121.2747,121.0396,121.2183,54366.0
2020-11-06 10:50:00,128.9,129.19,128.44,128.53,82171.0,121.2183,121.491,120.7857,120.8703,82171.0
2020-11-06 11:00:00,128.47,129.23,128.42,129.21,58364.0,120.8139,121.5286,120.7669,121.5098,58364.0
2020-11-06 11:10:00,129.23,129.26,128.89,129.13,31352.0,121.5286,121.5568,121.2088,121.4345,31352.0
2020-11-06 11:20:00,129.15,129.18,128.82,129.18,45239.0,121.4534,121.4816,121.143,121.4816,45239.0
2020-11-06 11:30:00,129.21,129.44,129.08,129.15,47738.0,121.5098,121.7261,121.3875,121.4534,47738.0
2020-11-06 11:40:00,129.17,129.29,129.12,129.19,61934.0,121.4722,121.585,121.4251,121.491,61934.0
2020-11-06 11:50:00,129.21,129.45,129.08,129.23,31581.0,121.5098,121.7355,121.3875,121.5286,31581.0
2020-11-06 12:00:00,129.22,129.3,129.0,129.05,15887.0,121.5192,121.5944,121.3123,121.3593,15887.0
2020-11-06 12:10:00,129.05,129.16,128.71,128.72,18442.0,121.3593,121.4628,121.0396,121.049,18442.0
2020-11-06 12:20:00,128.71,128.76,128.4,128.46,38965.0,121.0396,121.0866,120.748,120.8045,38965.0
2020-11-06 12:30:00,128.46,128.72,128.34,128.46,30135.0,120.8045,121.049,120.6916,120.8045,30135.0
2020-11-06 12:40:00,128.46,128.67,128.46,128.54,22128.0,120.8045,121.002,120.8045,120.8797,22128.0
2020-11-06 12:50:00,128.59,128.67,128.48,128.56,18689.0,120.9267,121.002,120.8233,120.8985,18689.0
2020-11-06 13:00:00,128.56,128.68,128.52,128.68,21347.0,120.8985,121.0114,120.8609,121.0114,21347.0
2020-11-06 13:10:00,128.71,128.84,128.69,128.75,19023.0,121.0396,121.1618,121.0208,121.0772,19023.0
2020-11-06 13:20:00,128.72,128.84,128.61,128.73,17693.0,121.049,121.1618,120.9455,121.0584,17693.0
2020-11-06 13:30:00,128.72,128.78,128.59,128.71,18893.0,121.049,121.1054,120.9267,121.0396,18893.0
2020-11-06 13:40:00,128.74,128.92,128.69,128.91,20741.0,121.0678,121.2371,121.0208,121.2277,20741.0
2020-11-06 13:50:00,128.96,128.96,128.77,128.85,22561.0,121.2747,121.2747,121.096,121.1712,22561.0
2020-11-06 14:00:00,128.87,128.89,128.68,128.88,27337.0,121.19,121.2088,121.0114,121.1994,27337.0
2020-11-06 14:10:00,128.88,129.06,128.73,129.0,44604.0,121.1994,121.3687,121.0584,121.3123,44604.0
2020-11-06 14:20:00,128.99,129.0,128.79,128.95,21233.0,121.3029,121.3123,121.1148,121.2653,21233.0
2020-11-06 14:30:00,128.94,129.05,128.9,128.91,26937.0,121.2559,121.3593,121.2183,121.2277,26937.0
2020-11-06 14:40:00,128.92,128.94,128.66,128.74,20972.0,121.2371,121.2559,120.9926,121.0678,20972.0
2020-11-06 14:50:00,128.74,128.85,128.66,128.77,23817.0,121.0678,121.1712,120.9926,121.096,23817.0
2020-11-06 15:00:00,128.76,128.76,128.53,128.74,30508.0,121.0866,121.0866,120.8703,121.0678,30508.0
2020-11-06 15:10:00,128.72,128.98,128.66,128.82,50455.0,121.049,121.2935,120.9926,121.143,50455.0
2020-11-06 15:20:00,128.85,129.02,128.7,128.99,50061.0,121.1712,121.3311,121.0302,121.3029,50061.0
2020-11-06 15:30:00,128.97,129.07,128.89,128.99,54882.0,121.2841,121.3781,121.2088,121.3029,54882.0
2020-11-06 15:40:00,129.0,129.33,128.97,129.27,119254.0,121.3123,121.6226,121.2841,121.5662,119254.0
2020-11-06 15:50:00,129.27,129.35,128.74,128.89,176669.0,121.5662,121.6414,121.0678,121.2088,176669.0
2020-11-09 09:30:00,135.06,135.69,133.69,134.92,549145.0,127.0111,127.6036,125.7228,126.8795,549145.0
2020-11-09 09:40:00,134.91,136.35,134.67,135.75,263496.0,126.8701,128.2243,126.6444,127.66,263496.0
2020-11-09 09:50:00,135.75,135.76,133.38,133.7,238830.0,127.66,127.6694,125.4313,125.7322,238830.0
2020-11-09 10:00:00,133.64,134.4,133.56,133.73,174263.0,125.6758,126.3905,125.6005,125.7604,174263.0
2020-11-09 10:10:00,133.69,134.3,133.21,133.4,184343.0,125.7228,126.2964,125.2714,125.4501,184343.0
2020-11-09 10:20:00,133.35,133.4,132.38,132.75,188481.0,125.4031,125.4501,124.4909,124.8388,188481.0
2020-11-09 10:30:00,132.74,133.28,131.73,131.78,136588.0,124.8294,125.3372,123.8796,123.9266,136588.0
2020-11-09 10:40:00,131.79,132.76,131.77,132.57,131924.0,123.936,124.8482,123.9172,124.6695,131924.0
2020-11-09 10:50:00,132.6,132.99,132.26,132.94,91419.0,124.6978,125.0645,124.378,125.0175,91419.0
2020-11-09 11:00:00,132.93,133.22,132.77,133.19,105125.0,125.0081,125.2808,124.8576,125.2526,105125.0
2020-11-09 11:10:00,133.11,133.34,132.04,132.23,80711.0,125.1774,125.3937,124.1711,124.3498,80711.0
2020-11-09 11:20:00,132.19,132.59,131.86,132.2,66394.0,124.3122,124.6883,124.0019,124.3216,66394.0
2020-11-09 11:30:00,132.23,132.38,131.75,131.96,68496.0,124.3498,124.4909,123.8984,124.0959,68496.0
2020-11-09 11:40:00,131.96,132.35,131.74,131.83,74264.0,124.0959,124.4627,123.889,123.9736,74264.0
2020-11-09 11:50:00,131.86,132.04,131.71,131.88,44060.0,124.0019,124.1711,123.8608,124.0207,44060.0
2020-11-09 12:00:00,131.9,132.37,131.86,132.21,71061.0,124.0395,124.4815,124.0019,124.331,71061.0
2020-11-09 12:10:00,132.17,132.33,131.89,132.28,71120.0,124.2934,124.4438,124.0301,124.3968,71120.0
2020-11-09 12:20:00,132.29,132.82,132.24,132.6,47960.0,124.4062,124.9046,124.3592,124.6978,47960.0
2020-11-09 12:30:00,132.62,132.92,132.41,132.67,42228.0,124.7166,124.9987,124.5191,124.7636,42228.0
2020-11-09 12:40:00,132.68,132.83,132.53,132.62,43296.0,124.773,124.914,124.6319,124.7166,43296.0
2020-11-09 12:50:00,132.64,132.98,132.61,132.94,45272.0,124.7354,125.0551,124.7072,125.0175,45272.0
2020-11-09 13:00:00,132.95,133.08,132.84,132.97,55077.0,125.0269,125.1491,124.9234,125.0457,55077.0
2020-11-09 13:10:00,132.97,133.06,132.8,132.84,52483.0,125.0457,125.1303,124.8858,124.9234,52483.0
2020-11-09 13:20:00,132.84,132.84,132.59,132.77,39445.0,124.9234,124.9234,124.6883,124.8576,39445.0
2020-11-09 13:30:00,132.8,133.0,132.65,132.99,53435.0,124.8858,125.0739,124.7448,125.0645,53435.0
2020-11-09 13:40:00,133.0,133.16,132.72,133.03,48777.0,125.0739,125.2244,124.8106,125.1021,48777.0
2020-11-09 13:50:00,132.98,133.1,132.81,133.0,51858.0,125.0551,125.168,124.8952,125.0739,51858.0
2020-11-09 14:00:00,133.03,133.04,132.7,132.74,49362.0,125.1021,125.1115,124.7918,124.8294,49362.0
2020-11-09 14:10:00,132.71,132.8,132.54,132.6,39788.0,124.8012,124.8858,124.6413,124.6978,39788.0
2020-11-09 14:20:00,132.55,132.61,132.27,132.34,54961.0,124.6507,124.7072,124.3874,124.4532,54961.0
2020-11-09 14:30:00,132.27,132.31,131.83,132.05,68638.0,124.3874,124.425,123.9736,124.1805,68638.0
2020-11-09 14:40:00,132.06,132.2,131.9,132.05,60815.0,124.1899,124.3216,124.0395,124.1805,60815.0
2020-11-09 14:50:00,132.04,132.07,131.5,131.63,88876.0,124.1711,124.1993,123.6633,123.7856,88876.0
2020-11-09 15:00:00,131.64,131.69,131.2,131.26,80224.0,123.795,123.842,123.3812,123.4376,80224.0
2020-11-09 15:10:00,131.29,131.33,130.67,130.71,82350.0,123.4658,123.5034,122.8828,122.9204,82350.0
2020-11-09 15:20:00,130.69,130.7,130.3,130.58,110617.0,122.9016,122.911,122.5348,122.7981,110617.0
2020-11-09 15:30:00,130.6,130.96,130.36,130.5,80823.0,122.8169,123.1555,122.5912,122.7229,80823.0
2020-11-09 15:40:00,130.47,130.53,129.9,130.02,152480.0,122.6947,122.7511,122.1587,122.2715,152480.0
2020-11-09 15:50:00,130.05,130.05,128.76,128.99,384106.0,122.2997,122.2997,121.0866,121.3029,384106.0
2020-11-10 09:30:00,130.05,130.12,127.59,127.59,317273.0,122.2997,122.3655,119.9863,119.9863,317273.0
2020-11-10 09:40:00,127.62,127.73,127.15,127.66,123402.0,120.0145,120.118,119.5725,120.0521,123402.0
2020-11-10 09:50:00,127.69,128.14,127.32,127.52,100510.0,120.0804,120.5035,119.7324,119.9205,100510.0
2020-11-10 10:00:00,127.49,128.26,127.39,128.25,64417.0,119.8923,120.6164,119.7982,120.607,64417.0
2020-11-10 10:10:00,128.28,128.44,127.63,127.8,61894.0,120.6352,120.7857,120.0239,120.1838,61894.0
2020-11-10 10:20:00,127.77,127.89,127.1,127.25,48125.0,120.1556,120.2684,119.5255,119.6666,48125.0
2020-11-10 10:30:00,127.28,127.56,126.68,126.7,115489.0,119.6948,119.9581,119.1306,119.1494,115489.0
2020-11-10 10:40:00,126.69,127.04,126.25,127.03,159328.0,119.14,119.4691,118.7262,119.4597,159328.0
2020-11-10 10:50:00,127.01,127.45,126.98,127.23,82351.0,119.4409,119.8547,119.4127,119.6478,82351.0
2020-11-10 11:00:00,127.23,128.14,127.22,127.92,86084.0,119.6478,120.5035,119.6384,120.2967,86084.0
2020-11-10 11:10:00,127.94,128.32,127.85,128.13,55024.0,120.3155,120.6728,120.2308,120.4941,55024.0
2020-11-10 11:20:00,128.12,128.58,127.88,128.41,54836.0,120.4847,120.9173,120.259,120.7575,54836.0
2020-11-10 11:30:00,128.39,128.77,128.28,128.71,47458.0,120.7386,121.096,120.6352,121.0396,47458.0
2020-11-10 11:40:00,128.7,129.1,128.69,129.02,98947.0,121.0302,121.4063,121.0208,121.3311,98947.0
2020-11-10 11:50:00,129.02,129.02,128.02,128.08,81747.0,121.3311,121.3311,120.3907,120.4471,81747.0
2020-11-10 12:00:00,128.07,128.58,128.05,128.49,54801.0,120.4377,120.9173,120.4189,120.8327,54801.0
2020-11-10 12:10:00,128.46,128.81,128.42,128.48,78185.0,120.8045,121.1336,120.7669,120.8233,78185.0
2020-11-10 12:20:00,128.46,128.49,127.98,127.99,33369.0,120.8045,120.8327,120.3531,120.3625,33369.0
2020-11-10 12:30:00,128.0,128.1,127.62,127.71,73998.0,120.3719,120.4659,120.0145,120.0992,73998.0
2020-11-10 12:40:00,127.73,128.18,127.7,128.05,70798.0,120.118,120.5412,120.0898,120.4189,70798.0
2020-11-10 12:50:00,128.04,128.21,127.95,128.19,28031.0,120.4095,120.5694,120.3249,120.5506,28031.0
2020-11-10 13:00:00,128.21,128.32,128.02,128.03,38232.0,120.5694,120.6728,120.3907,120.4001,38232.0
2020-11-10 13:10:00,128.06,128.11,127.87,127.93,36031.0,120.4283,120.4753,120.2496,120.3061,36031.0
2020-11-10 13:20:00,127.9,127.94,127.52,127.61,34590.0,120.2778,120.3155,119.9205,120.0051,34590.0
2020-11-10 13:30:00,127.54,127.71,127.32,127.71,36910.0,119.9393,120.0992,119.7324,120.0992,36910.0
2020-11-10 13:40:00,127.67,127.79,127.61,127.63,28699.0,120.0616,120.1744,120.0051,120.0239,28699.0
2020-11-10 13:50:00,127.64,127.78,127.62,127.72,33945.0,120.0333,120.165,120.0145,120.1086,33945.0
2020-11-10 14:00:00,127.69,127.81,127.44,127.45,76932.0,120.0804,120.1932,119.8453,119.8547,76932.0
2020-11-10 14:10:00,127.43,127.48,127.11,127.29,47146.0,119.8359,119.8829,119.5349,119.7042,47146.0
2020-11-10 14:20:00,127.34,127.76,127.22,127.3,49526.0,119.7512,120.1462,119.6384,119.7136,49526.0
2020-11-10 14:30:00,127.31,127.64,127.31,127.36,67634.0,119.723,120.0333,119.723,119.77,67634.0
2020-11-10 14:40:00,127.39,127.45,126.98,127.08,97922.0,119.7982,119.8547,119.4127,119.5067,97922.0
2020-11-10 14:50:00,127.09,127.45,127.05,127.37,46179.0,119.5161,119.8547,119.4785,119.7794,46179.0
2020-11-10 15:00:00,127.36,127.53,127.05,127.14,79120.0,119.77,119.9299,119.4785,119.5631,79120.0
2020-11-10 15:10:00,127.14,127.4,127.04,127.35,49261.0,119.5631,119.8076,119.4691,119.7606,49261.0
2020-11-10 15:20:00,127.36,127.6,127.26,127.46,86249.0,119.77,119.9957,119.676,119.8641,86249.0
2020-11-10 15:30:00,127.46,127.61,127.25,127.28,147152.0,119.8641,120.0051,119.6666,119.6948,147152.0
2020-11-10 15:40:00,127.29,127.49,127.07,127.17,183459.0,119.7042,119.8923,119.4973,119.5914,183459.0
2020-11-10 15:50:00,127.15,127.71,126.91,127.7,745577.0,119.5725,120.0992,119.3468,120.0898,745577.0
2020-11-11 09:30:00,128.69,129.31,128.29,129.3,190205.0,121.0208,121.6038,120.6446,121.5944,190205.0
2020-11-11 09:40:00,129.33,129.71,129.12,129.68,94291.0,121.6226,121.98,121.4251,121.9518,94291.0
2020-11-11 09:50:00,129.68,129.8,128.88,128.91,72335.0,121.9518,122.0646,121.1994,121.2277,72335.0
2020-11-11 10:00:00,128.93,128.99,128.43,128.59,86111.0,121.2465,121.3029,120.7763,120.9267,86111.0
2020-11-11 10:10:00,128.61,128.61,127.96,128.11,49675.0,120.9455,120.9455,120.3343,120.4753,49675.0
2020-11-11 10:20:00,128.07,128.12,127.67,127.83,55598.0,120.4377,120.4847,120.0616,120.212,55598.0
2020-11-11 10:30:00,127.85,128.39,127.74,128.33,77373.0,120.2308,120.7386,120.1274,120.6822,77373.0
2020-11-11 10:40:00,128.34,128.39,128.04,128.28,55149.0,120.6916,120.7386,120.4095,120.6352,55149.0
2020-11-11 10:50:00,128.28,128.36,128.2,128.3,79866.0,120.6352,120.7104,120.56,120.654,79866.0
2020-11-11 11:00:00,128.27,128.47,128.21,128.37,88107.0,120.6258,120.8139,120.5694,120.7198,88107.0
2020-11-11 11:10:00,128.37,128.49,128.24,128.47,39609.0,120.7198,120.8327,120.5976,120.8139,39609.0
2020-11-11 11:20:00,128.48,128.51,128.17,128.2,41190.0,120.8233,120.8515,120.5318,120.56,41190.0
2020-11-11 11:30:00,128.24,128.29,128.09,128.25,32634.0,120.5976,120.6446,120.4565,120.607,32634.0
2020-11-11 11:40:00,128.24,128.6,128.21,128.59,34500.0,120.5976,120.9361,120.5694,120.9267,34500.0
2020-11-11 11:50:00,128.57,128.72,128.34,128.47,55420.0,120.9079,121.049,120.6916,120.8139,55420.0
2020-11-11 12:00:00,128.47,128.52,128.35,128.43,35096.0,120.8139,120.8609,120.701,120.7763,35096.0
2020-11-11 12:10:00,128.44,128.55,128.33,128.5,33723.0,120.7857,120.8891,120.6822,120.8421,33723.0
2020-11-11 12:20:00,128.5,128.57,128.36,128.39,25356.0,120.8421,120.9079,120.7104,120.7386,25356.0
2020-11-11 12:30:00,128.4,128.51,128.25,128.33,30876.0,120.748,120.8515,120.607,120.6822,30876.0
2020-11-11 12:40:00,128.33,128.68,128.33,128.47,46286.0,120.6822,121.0114,120.6822,120.8139,46286.0
2020-11-11 12:50:00,128.45,128.53,128.24,128.25,28465.0,120.7951,120.8703,120.5976,120.607,28465.0
2020-11-11 13:00:00,128.26,128.26,128.05,128.22,29290.0,120.6164,120.6164,120.4189,120.5788,29290.0
2020-11-11 13:10:00,128.21,128.39,128.12,128.35,25509.0,120.5694,120.7386,120.4847,120.701,25509.0
2020-11-11 13:20:00,128.34,128.47,128.19,128.23,30137.0,120.6916,120.8139,120.5506,120.5882,30137.0
2020-11-11 13:30:00,128.25,128.36,128.09,128.29,54214.0,120.607,120.7104,120.4565,120.6446,54214.0
2020-11-11 13:40:00,128.31,128.49,128.23,128.23,25112.0,120.6634,120.8327,120.5882,120.5882,25112.0
2020-11-11 13:50:00,128.25,128.28,127.82,127.84,35933.0,120.607,120.6352,120.2026,120.2214,35933.0
2020-11-11 14:00:00,127.86,128.05,127.86,127.92,35822.0,120.2402,120.4189,120.2402,120.2967,35822.0
2020-11-11 14:10:00,127.92,127.95,127.74,127.79,62531.0,120.2967,120.3249,120.1274,120.1744,62531.0
2020-11-11 14:20:00,127.78,127.85,127.57,127.64,41678.0,120.165,120.2308,119.9675,120.0333,41678.0
2020-11-11 14:30:00,127.66,127.74,127.55,127.6,32454.0,120.0521,120.1274,119.9487,119.9957,32454.0
2020-11-11 14:40:00,127.59,127.66,127.18,127.28,39920.0,119.9863,120.0521,119.6008,119.6948,39920.0
2020-11-11 14:50:00,127.29,127.66,127.2,127.54,74248.0,119.7042,120.0521,119.6196,119.9393,74248.0
2020-11-11 15:00:00,127.57,127.68,127.42,127.66,55321.0,119.9675,120.071,119.8265,120.0521,55321.0
2020-11-11 15:10:00,127.65,127.7,127.5,127.67,77211.0,120.0427,120.0898,119.9017,120.0616,77211.0
2020-11-11 15:20:00,127.66,127.67,127.47,127.48,102755.0,120.0521,120.0616,119.8735,119.8829,102755.0
2020-11-11 15:30:00,127.45,127.66,127.39,127.55,83641.0,119.8547,120.0521,119.7982,119.9487,83641.0
2020-11-11 15:40:00,127.55,127.96,127.51,127.85,109124.0,119.9487,120.3343,119.9111,120.2308,109124.0
2020-11-11 15:50:00,127.89,127.89,127.52,127.66,478974.0,120.2684,120.2684,119.9205,120.0521,478974.0
2020-11-12 09:30:00,126.62,127.84,126.28,127.57,246444.0,119.0741,120.2214,118.7544,119.9675,246444.0
2020-11-12 09:40:00,127.59,127.64,126.95,127.22,90741.0,119.9863,120.0333,119.3845,119.6384,90741.0
2020-11-12 09:50:00,127.21,127.68,127.02,127.58,125164.0,119.629,120.071,119.4503,119.9769,125164.0
2020-11-12 10:00:00,127.57,127.62,126.95,127.09,148925.0,119.9675,120.0145,119.3845,119.5161,148925.0
2020-11-12 10:10:00,127.08,127.45,127.0,127.4,95531.0,119.5067,119.8547,119.4315,119.8076,95531.0
2020-11-12 10:20:00,127.4,127.44,127.13,127.24,61558.0,119.8076,119.8453,119.5537,119.6572,61558.0
2020-11-12 10:30:00,127.22,127.39,127.05,127.22,77845.0,119.6384,119.7982,119.4785,119.6384,77845.0
2020-11-12 10:40:00,127.21,127.28,126.82,126.83,63919.0,119.629,119.6948,119.2622,119.2716,63919.0
2020-11-12 10:50:00,126.85,127.29,126.76,127.02,75820.0,119.2904,119.7042,119.2058,119.4503,75820.0
2020-11-12 11:00:00,127.03,127.29,127.01,127.15,48514.0,119.4597,119.7042,119.4409,119.5725,48514.0
2020-11-12 11:10:00,127.13,127.19,126.62,126.73,60236.0,119.5537,119.6102,119.0741,119.1776,60236.0
2020-11-12 11:20:00,126.72,126.78,126.47,126.78,96814.0,119.1682,119.2246,118.9331,119.2246,96814.0
2020-11-12 11:30:00,126.76,126.98,126.57,126.58,42940.0,119.2058,119.4127,119.0271,119.0365,42940.0
2020-11-12 11:40:00,126.58,126.66,126.43,126.51,39441.0,119.0365,119.1117,118.8955,118.9707,39441.0
2020-11-12 11:50:00,126.49,126.72,126.48,126.67,33776.0,118.9519,119.1682,118.9425,119.1211,33776.0
2020-11-12 12:00:00,126.66,126.74,126.53,126.69,36940.0,119.1117,119.187,118.9895,119.14,36940.0
2020-11-12 12:10:00,126.69,126.92,126.67,126.77,52660.0,119.14,119.3562,119.1211,119.2152,52660.0
2020-11-12 12:20:00,126.78,126.96,126.5,126.52,51157.0,119.2246,119.3939,118.9613,118.9801,51157.0
2020-11-12 12:30:00,126.52,126.61,126.36,126.37,30465.0,118.9801,119.0647,118.8296,118.839,30465.0
2020-11-12 12:40:00,126.37,126.37,125.95,126.02,72598.0,118.839,118.839,118.4441,118.5099,72598.0
2020-11-12 12:50:00,126.02,126.29,125.85,126.23,65028.0,118.5099,118.7638,118.35,118.7074,65028.0
2020-11-12 13:00:00,126.23,126.23,125.84,125.9,57426.0,118.7074,118.7074,118.3406,118.397,57426.0
2020-11-12 13:10:00,125.9,125.94,125.63,125.85,63272.0,118.397,118.4347,118.1431,118.35,63272.0
2020-11-12 13:20:00,125.85,126.0,125.66,125.69,60032.0,118.35,118.4911,118.1713,118.1996,60032.0
2020-11-12 13:30:00,125.67,126.15,125.62,126.14,57413.0,118.1807,118.6321,118.1337,118.6227,57413.0
2020-11-12 13:40:00,126.12,126.54,126.03,126.43,72386.0,118.6039,118.9989,118.5193,118.8955,72386.0
2020-11-12 13:50:00,126.44,126.83,126.37,126.76,82868.0,118.9049,119.2716,118.839,119.2058,82868.0
2020-11-12 14:00:00,126.74,126.93,126.57,126.59,77057.0,119.187,119.3657,119.0271,119.0459,77057.0
2020-11-12 14:10:00,126.6,126.67,126.29,126.35,69937.0,119.0553,119.1211,118.7638,118.8202,69937.0
2020-11-12 14:20:00,126.35,126.59,126.29,126.47,67818.0,118.8202,119.0459,118.7638,118.9331,67818.0
2020-11-12 14:30:00,126.46,126.73,126.32,126.32,47361.0,118.9237,119.1776,118.792,118.792,47361.0
2020-11-12 14:40:00,126.33,126.33,125.97,126.21,48994.0,118.8014,118.8014,118.4629,118.6886,48994.0
2020-11-12 14:50:00,126.2,126.41,126.13,126.3,65466.0,118.6792,118.8766,118.6133,118.7732,65466.0
2020-11-12 15:00:00,126.27,126.35,125.97,126.13,64768.0,118.745,118.8202,118.4629,118.6133,64768.0
2020-11-12 15:10:00,126.14,126.35,126.02,126.29,83663.0,118.6227,118.8202,118.5099,118.7638,83663.0
2020-11-12 15:20:00,126.27,126.34,126.07,126.12,76092.0,118.745,118.8108,118.5569,118.6039,76092.0
2020-11-12 15:30:00,126.1,126.11,125.66,125.93,122339.0,118.5851,118.5945,118.1713,118.4252,122339.0
2020-11-12 15:40:00,125.92,126.15,125.77,126.12,142400.0,118.4158,118.6321,118.2748,118.6039,142400.0
2020-11-12 15:50:00,126.14,126.72,126.12,126.66,270431.0,118.6227,119.1682,118.6039,119.1117,270431.0
2020-11-13 09:30:00,127.91,128.39,127.75,128.0,192589.0,120.2873,120.7386,120.1368,120.3719,192589.0
2020-11-13 09:40:00,128.0,128.45,127.72,128.16,76368.0,120.3719,120.7951,120.1086,120.5224,76368.0
2020-11-13 09:50:00,128.25,128.6,128.1,128.25,50773.0,120.607,120.9361,120.4659,120.607,50773.0
2020-11-13 10:00:00,128.27,128.34,127.68,127.9,57512.0,120.6258,120.6916,120.071,120.2778,57512.0
2020-11-13 10:10:00,127.89,127.94,126.97,127.06,74193.0,120.2684,120.3155,119.4033,119.4879,74193.0
2020-11-13 10:20:00,127.11,127.11,126.83,127.06,64096.0,119.5349,119.5349,119.2716,119.4879,64096.0
2020-11-13 10:30:00,127.05,127.19,126.84,126.95,76863.0,119.4785,119.6102,119.281,119.3845,76863.0
2020-11-13 10:40:00,126.97,127.74,126.97,127.69,72995.0,119.4033,120.1274,119.4033,120.0804,72995.0
2020-11-13 10:50:00,127.64,127.86,127.47,127.75,52305.0,120.0333,120.2402,119.8735,120.1368,52305.0
2020-11-13 11:00:00,127.77,128.34,127.74,128.23,79266.0,120.1556,120.6916,120.1274,120.5882,79266.0
2020-11-13 11:10:00,128.2,128.25,127.71,128.09,39821.0,120.56,120.607,120.0992,120.4565,39821.0
2020-11-13 11:20:00,128.07,128.38,127.88,128.02,62779.0,120.4377,120.7292,120.259,120.3907,62779.0
2020-11-13 11:30:00,128.02,128.08,127.82,127.95,52653.0,120.3907,120.4471,120.2026,120.3249,52653.0
2020-11-13 11:40:00,127.94,128.26,127.94,128.21,58185.0,120.3155,120.6164,120.3155,120.5694,58185.0
2020-11-13 11:50:00,128.22,128.22,128.0,128.1,44951.0,120.5788,120.5788,120.3719,120.4659,44951.0
2020-11-13 12:00:00,128.11,128.38,128.09,128.28,55722.0,120.4753,120.7292,120.4565,120.6352,55722.0
2020-11-13 12:10:00,128.31,128.37,128.07,128.08,37647.0,120.6634,120.7198,120.4377,120.4471,37647.0
2020-11-13 12:20:00,128.05,128.07,127.92,128.0,29964.0,120.4189,120.4377,120.2967,120.3719,29964.0
2020-11-13 12:30:00,128.02,128.15,127.96,128.06,22013.0,120.3907,120.5129,120.3343,120.4283,22013.0
2020-11-13 12:40:00,128.06,128.2,128.05,128.19,38541.0,120.4283,120.56,120.4189,120.5506,38541.0
2020-11-13 12:50:00,128.2,128.35,128.01,128.03,55487.0,120.56,120.701,120.3813,120.4001,55487.0
2020-11-13 13:00:00,128.05,128.13,127.99,128.06,33414.0,120.4189,120.4941,120.3625,120.4283,33414.0
2020-11-13 13:10:00,128.08,128.09,127.81,127.91,58076.0,120.4471,120.4565,120.1932,120.2873,58076.0
2020-11-13 13:20:00,127.88,128.1,127.85,128.0,47755.0,120.259,120.4659,120.2308,120.3719,47755.0
2020-11-13 13:30:00,127.98,128.0,127.66,127.67,55389.0,120.3531,120.3719,120.0521,120.0616,55389.0
2020-11-13 13:40:00,127.67,127.75,127.49,127.56,79723.0,120.0616,120.1368,119.8923,119.9581,79723.0
2020-11-13 13:50:00,127.57,127.68,127.5,127.63,27970.0,119.9675,120.071,119.9017,120.0239,27970.0
2020-11-13 14:00:00,127.65,128.11,127.64,128.01,67249.0,120.0427,120.4753,120.0333,120.3813,67249.0
2020-11-13 14:10:00,128.01,128.04,127.81,128.0,42395.0,120.3813,120.4095,120.1932,120.3719,42395.0
2020-11-13 14:20:00,127.99,128.27,127.97,128.2,68448.0,120.3625,120.6258,120.3437,120.56,68448.0
2020-11-13 14:30:00,128.2,128.32,128.17,128.31,51305.0,120.56,120.6728,120.5318,120.6634,51305.0
2020-11-13 14:40:00,128.3,128.31,128.14,128.18,37290.0,120.654,120.6634,120.5035,120.5412,37290.0
2020-11-13 14:50:00,128.16,128.58,128.16,128.43,69622.0,120.5224,120.9173,120.5224,120.7763,69622.0
2020-11-13 15:00:00,128.42,128.46,128.25,128.25,26546.0,120.7669,120.8045,120.607,120.607,26546.0
2020-11-13 15:10:00,128.24,128.29,128.01,128.14,33568.0,120.5976,120.6446,120.3813,120.5035,33568.0
2020-11-13 15:20:00,128.13,128.16,128.04,128.14,40485.0,120.4941,120.5224,120.4095,120.5035,40485.0
2020-11-13 15:30:00,128.12,128.35,128.07,128.16,71566.0,120.4847,120.701,120.4377,120.5224,71566.0
2020-11-13 15:40:00,128.16,128.43,128.14,128.39,94821.0,120.5224,120.7763,120.5035,120.7386,94821.0
2020-11-13 15:50:00,128.39,128.46,128.26,128.27,319183.0,120.7386,120.8045,120.6164,120.6258,319183.0
2020-11-16 09:30:00,129.46,129.5,128.27,128.43,353213.0,121.7449,121.7825,120.6258,120.7763,353213.0
2020-11-16 09:40:00,128.43,128.64,127.96,128.02,102843.0,120.7763,120.9737,120.3343,120.3907,102843.0
2020-11-16 09:50:00,128.0,128.07,127.5,127.73,84248.0,120.3719,120.4377,119.9017,120.118,84248.0
2020-11-16 10:00:00,127.73,127.82,127.37,127.62,108355.0,120.118,120.2026,119.7794,120.0145,108355.0
2020-11-16 10:10:00,127.63,127.72,127.45,127.49,86223.0,120.0239,120.1086,119.8547,119.8923,86223.0
2020-11-16 10:20:00,127.48,128.12,127.46,128.05,123817.0,119.8829,120.4847,119.8641,120.4189,123817.0
2020-11-16 10:30:00,128.05,128.06,127.8,127.91,50017.0,120.4189,120.4283,120.1838,120.2873,50017.0
2020-11-16 10:40:00,127.94,128.55,127.9,128.44,67697.0,120.3155,120.8891,120.2778,120.7857,67697.0
2020-11-16 10:50:00,128.46,128.82,128.37,128.7,63797.0,120.8045,121.143,120.7198,121.0302,63797.0
2020-11-16 11:00:00,128.71,128.8,128.37,128.51,77441.0,121.0396,121.1242,120.7198,120.8515,77441.0
2020-11-16 11:10:00,128.54,129.07,128.54,129.01,43724.0,120.8797,121.3781,120.8797,121.3217,43724.0
2020-11-16 11:20:00,129.04,129.17,128.54,128.58,47065.0,121.3499,121.4722,120.8797,120.9173,47065.0
2020-11-16 11:30:00,128.58,128.79,128.5,128.7,37828.0,120.9173,121.1148,120.8421,121.0302,37828.0
2020-11-16 11:40:00,128.71,128.94,128.6,128.75,36195.0,121.0396,121.2559,120.9361,121.0772,36195.0
2020-11-16 11:50:00,128.74,128.86,128.59,128.75,27597.0,121.0678,121.1806,120.9267,121.0772,27597.0
2020-11-16 12:00:00,128.76,129.17,128.75,128.93,49434.0,121.0866,121.4722,121.0772,121.2465,49434.0
2020-11-16 12:10:00,128.95,129.02,128.93,128.97,25428.0,121.2653,121.3311,121.2465,121.2841,25428.0
2020-11-16 12:20:00,128.96,129.2,128.91,129.1,38568.0,121.2747,121.5004,121.2277,121.4063,38568.0
2020-11-16 12:30:00,129.09,129.21,128.95,129.17,34835.0,121.3969,121.5098,121.2653,121.4722,34835.0
2020-11-16 12:40:00,129.15,129.26,129.08,129.15,36778.0,121.4534,121.5568,121.3875,121.4534,36778.0
2020-11-16 12:50:00,129.19,129.19,128.98,129.07,23437.0,121.491,121.491,121.2935,121.3781,23437.0
2020-11-16 13:00:00,129.05,129.05,128.86,128.95,43122.0,121.3593,121.3593,121.1806,121.2653,43122.0
2020-11-16 13:10:00,128.95,128.98,128.87,128.97,23656.0,121.2653,121.2935,121.19,121.2841,23656.0
2020-11-16 13:20:00,128.96,128.97,128.56,128.61,27683.0,121.2747,121.2841,120.8985,120.9455,27683.0
2020-11-16 13:30:00,128.62,128.87,128.61,128.64,29635.0,120.9549,121.19,120.9455,120.9737,29635.0
2020-11-16 13:40:00,128.64,128.71,128.44,128.63,41959.0,120.9737,121.0396,120.7857,120.9643,41959.0
2020-11-16 13:50:00,128.65,129.08,128.61,129.0,52181.0,120.9832,121.3875,120.9455,121.3123,52181.0
2020-11-16 14:00:00,129.0,129.27,128.88,129.2,60061.0,121.3123,121.5662,121.1994,121.5004,60061.0
2020-11-16 14:10:00,129.18,129.29,129.14,129.15,30952.0,121.4816,121.585,121.4439,121.4534,30952.0
2020-11-16 14:20:00,129.15,129.25,129.07,129.25,33024.0,121.4534,121.5474,121.3781,121.5474,33024.0
2020-11-16 14:30:00,129.27,129.46,129.24,129.42,56312.0,121.5662,121.7449,121.538,121.7073,56312.0
2020-11-16 14:40:00,129.42,129.61,129.34,129.35,50984.0,121.7073,121.8859,121.632,121.6414,50984.0
2020-11-16 14:50:00,129.36,129.49,129.26,129.32,29620.0,121.6508,121.7731,121.5568,121.6132,29620.0
2020-11-16 15:00:00,129.34,129.35,129.09,129.3,48698.0,121.632,121.6414,121.3969,121.5944,48698.0
2020-11-16 15:10:00,129.31,129.45,129.22,129.43,26798.0,121.6038,121.7355,121.5192,121.7167,26798.0
2020-11-16 15:20:00,129.41,129.56,129.25,129.36,32889.0,121.6979,121.8389,121.5474,121.6508,32889.0
2020-11-16 15:30:00,129.35,129.51,129.3,129.4,63469.0,121.6414,121.7919,121.5944,121.6885,63469.0
2020-11-16 15:40:00,129.39,129.88,129.39,129.82,145438.0,121.6791,122.1398,121.6791,122.0834,145438.0
2020-11-16 15:50:00,129.83,130.32,129.71,130.11,532642.0,122.0928,122.5536,121.98,122.3561,532642.0
2020-11-17 09:30:00,130.48,131.26,130.17,130.39,274554.0,122.7041,123.4376,122.4126,122.6195,274554.0
2020-11-17 09:40:00,130.42,130.42,129.5,129.77,86588.0,122.6477,122.6477,121.7825,122.0364,86588.0
2020-11-17 09:50:00,129.78,129.94,129.11,129.22,108496.0,122.0458,122.1963,121.4157,121.5192,108496.0
2020-11-17 10:00:00,129.26,129.95,129.13,129.95,82334.0,121.5568,122.2057,121.4345,122.2057,82334.0
2020-11-17 10:10:00,129.93,130.46,129.83,130.42,81059.0,122.1869,122.6853,122.0928,122.6477,81059.0
2020-11-17 10:20:00,130.47,130.75,130.14,130.24,65783.0,122.6947,122.958,122.3844,122.4784,65783.0
2020-11-17 10:30:00,130.27,130.55,130.22,130.34,28541.0,122.5066,122.7699,122.4596,122.5724,28541.0
2020-11-17 10:40:00,130.35,130.51,130.17,130.36,27516.0,122.5818,122.7323,122.4126,122.5912,27516.0
2020-11-17 10:50:00,130.34,130.61,130.28,130.38,28342.0,122.5724,122.8263,122.516,122.6101,28342.0
2020-11-17 11:00:00,130.34,130.61,130.33,130.49,39478.0,122.5724,122.8263,122.563,122.7135,39478.0
2020-11-17 11:10:00,130.47,130.77,130.38,130.72,42632.0,122.6947,122.9768,122.6101,122.9298,42632.0
2020-11-17 11:20:00,130.72,131.0,130.61,130.97,57035.0,122.9298,123.1931,122.8263,123.1649,57035.0
2020-11-17 11:30:00,130.97,131.07,130.73,130.9,57074.0,123.1649,123.2589,122.9392,123.0991,57074.0
2020-11-17 11:40:00,130.9,130.98,130.76,130.9,56468.0,123.0991,123.1743,122.9674,123.0991,56468.0
2020-11-17 11:50:00,130.88,130.92,130.6,130.61,47782.0,123.0803,123.1179,122.8169,122.8263,47782.0
2020-11-17 12:00:00,130.59,130.81,130.52,130.78,95683.0,122.8075,123.0144,122.7417,122.9862,95683.0
2020-11-17 12:10:00,130.76,131.18,130.66,130.99,125069.0,122.9674,123.3624,122.8734,123.1837,125069.0
2020-11-17 12:20:00,131.02,131.12,130.75,131.0,92576.0,123.2119,123.306,122.958,123.1931,92576.0
2020-11-17 12:30:00,131.03,131.04,130.77,130.84,32010.0,123.2213,123.2307,122.9768,123.0426,32010.0
2020-11-17 12:40:00,130.85,130.91,130.55,130.82,41488.0,123.052,123.1085,122.7699,123.0238,41488.0
2020-11-17 12:50:00,130.82,131.22,130.82,131.16,57869.0,123.0238,123.4,123.0238,123.3436,57869.0
2020-11-17 13:00:00,131.16,131.23,130.95,130.96,36576.0,123.3436,123.4094,123.1461,123.1555,36576.0
2020-11-17 13:10:00,130.96,131.16,130.95,131.16,48192.0,123.1555,123.3436,123.1461,123.3436,48192.0
2020-11-17 13:20:00,131.17,131.17,130.99,131.09,54123.0,123.353,123.353,123.1837,123.2777,54123.0
2020-11-17 13:30:00,131.09,131.28,130.94,131.25,67567.0,123.2777,123.4564,123.1367,123.4282,67567.0
2020-11-17 13:40:00,131.22,131.32,131.11,131.28,74062.0,123.4,123.494,123.2965,123.4564,74062.0
2020-11-17 13:50:00,131.28,131.32,131.09,131.27,98842.0,123.4564,123.494,123.2777,123.447,98842.0
2020-11-17 14:00:00,131.25,131.94,131.23,131.94,110116.0,123.4282,124.0771,123.4094,124.0771,110116.0
2020-11-17 14:10:00,131.95,132.12,131.85,132.1,93351.0,124.0865,124.2464,123.9924,124.2275,93351.0
2020-11-17 14:20:00,132.1,132.17,131.93,132.03,78539.0,124.2275,124.2934,124.0677,124.1617,78539.0
2020-11-17 14:30:00,132.04,132.36,131.99,132.3,84438.0,124.1711,124.4721,124.1241,124.4156,84438.0
2020-11-17 14:40:00,132.3,132.55,132.19,132.29,120169.0,124.4156,124.6507,124.3122,124.4062,120169.0
2020-11-17 14:50:00,132.29,132.44,132.2,132.3,80137.0,124.4062,124.5473,124.3216,124.4156,80137.0
2020-11-17 15:00:00,132.3,132.3,132.1,132.17,75805.0,124.4156,124.4156,124.2275,124.2934,75805.0
2020-11-17 15:10:00,132.17,132.33,132.01,132.03,119551.0,124.2934,124.4438,124.1429,124.1617,119551.0
2020-11-17 15:20:00,132.03,132.07,131.56,131.81,123552.0,124.1617,124.1993,123.7197,123.9548,123552.0
2020-11-17 15:30:00,131.8,131.83,131.6,131.82,123670.0,123.9454,123.9736,123.7573,123.9642,123670.0
2020-11-17 15:40:00,131.82,132.04,131.51,131.89,183139.0,123.9642,124.1711,123.6727,124.0301,183139.0
2020-11-17 15:50:00,131.88,132.6,131.6,132.23,604688.0,124.0207,124.6978,123.7573,124.3498,604688.0
2020-11-18 09:30:00,133.07,133.75,132.35,133.36,340118.0,125.1397,125.7792,124.4627,125.4125,340118.0
2020-11-18 09:40:00,133.34,133.7,133.09,133.3,97234.0,125.3937,125.7322,125.1586,125.356,97234.0
2020-11-18 09:50:00,133.27,133.45,132.74,133.05,151475.0,125.3278,125.4971,124.8294,125.1209,151475.0
2020-11-18 10:00:00,133.03,133.21,132.75,133.18,63302.0,125.1021,125.2714,124.8388,125.2432,63302.0
2020-11-18 10:10:00,133.19,133.82,133.06,133.73,67025.0,125.2526,125.845,125.1303,125.7604,67025.0
2020-11-18 10:20:00,133.73,133.85,133.54,133.71,62911.0,125.7604,125.8733,125.5817,125.7416,62911.0
2020-11-18 10:30:00,133.7,133.79,133.31,133.41,102382.0,125.7322,125.8168,125.3654,125.4595,102382.0
2020-11-18 10:40:00,133.45,133.94,133.3,133.89,62709.0,125.4971,125.9579,125.356,125.9109,62709.0
2020-11-18 10:50:00,133.88,133.98,133.14,133.15,133179.0,125.9015,125.9955,125.2056,125.215,133179.0
2020-11-18 11:00:00,133.18,133.41,132.95,133.02,41382.0,125.2432,125.4595,125.0269,125.0927,41382.0
2020-11-18 11:10:00,133.02,133.17,132.61,132.76,55880.0,125.0927,125.2338,124.7072,124.8482,55880.0
2020-11-18 11:20:00,132.77,133.09,132.67,132.91,46336.0,124.8576,125.1586,124.7636,124.9893,46336.0
2020-11-18 11:30:00,132.89,132.94,132.62,132.66,25830.0,124.9705,125.0175,124.7166,124.7542,25830.0
2020-11-18 11:40:00,132.6,132.67,132.3,132.3,45103.0,124.6978,124.7636,124.4156,124.4156,45103.0
2020-11-18 11:50:00,132.3,132.38,131.82,131.85,128222.0,124.4156,124.4909,123.9642,123.9924,128222.0
2020-11-18 12:00:00,131.85,132.27,131.85,132.1,64055.0,123.9924,124.3874,123.9924,124.2275,64055.0
2020-11-18 12:10:00,132.09,132.18,131.96,132.07,34303.0,124.2181,124.3028,124.0959,124.1993,34303.0
2020-11-18 12:20:00,132.07,132.43,132.06,132.34,33145.0,124.1993,124.5379,124.1899,124.4532,33145.0
2020-11-18 12:30:00,132.29,132.96,132.28,132.87,213913.0,124.4062,125.0363,124.3968,124.9517,213913.0
2020-11-18 12:40:00,132.85,133.05,132.83,132.97,122577.0,124.9329,125.1209,124.914,125.0457,122577.0
2020-11-18 12:50:00,132.97,133.02,132.81,132.99,45009.0,125.0457,125.0927,124.8952,125.0645,45009.0
2020-11-18 13:00:00,133.0,133.03,132.84,132.99,44099.0,125.0739,125.1021,124.9234,125.0645,44099.0
2020-11-18 13:10:00,133.01,133.01,132.78,132.78,59018.0,125.0833,125.0833,124.867,124.867,59018.0
2020-11-18 13:20:00,132.77,132.8,132.37,132.38,31043.0,124.8576,124.8858,124.4815,124.4909,31043.0
2020-11-18 13:30:00,132.33,132.62,132.17,132.56,64947.0,124.4438,124.7166,124.2934,124.6601,64947.0
2020-11-18 13:40:00,132.57,132.6,132.36,132.42,56259.0,124.6695,124.6978,124.4721,124.5285,56259.0
2020-11-18 13:50:00,132.41,132.46,132.19,132.38,27394.0,124.5191,124.5661,124.3122,124.4909,27394.0
2020-11-18 14:00:00,132.35,132.42,132.19,132.21,30889.0,124.4627,124.5285,124.3122,124.331,30889.0
2020-11-18 14:10:00,132.22,132.27,132.02,132.04,33563.0,124.3404,124.3874,124.1523,124.1711,33563.0
2020-11-18 14:20:00,132.03,132.05,131.76,131.98,38246.0,124.1617,124.1805,123.9078,124.1147,38246.0
2020-11-18 14:30:00,132.0,132.14,131.85,132.04,49251.0,124.1335,124.2652,123.9924,124.1711,49251.0
2020-11-18 14:40:00,132.06,132.32,131.94,132.03,95419.0,124.1899,124.4344,124.0771,124.1617,95419.0
2020-11-18 14:50:00,132.02,132.36,131.98,132.1,92788.0,124.1523,124.4721,124.1147,124.2275,92788.0
2020-11-18 15:00:00,132.1,132.35,131.95,132.31,50548.0,124.2275,124.4627,124.0865,124.425,50548.0
2020-11-18 15:10:00,132.29,132.47,132.18,132.18,50782.0,124.4062,124.5755,124.3028,124.3028,50782.0
2020-11-18 15:20:00,132.2,132.21,131.99,132.04,49624.0,124.3216,124.331,124.1241,124.1711,49624.0
2020-11-18 15:30:00,132.03,132.16,131.75,131.81,72200.0,124.1617,124.284,123.8984,123.9548,72200.0
2020-11-18 15:40:00,131.8,132.0,131.65,131.74,95654.0,123.9454,124.1335,123.8044,123.889,95654.0
2020-11-18 15:50:00,131.74,131.86,131.53,131.63,261275.0,123.889,124.0019,123.6915,123.7856,261275.0
2020-11-19 09:30:00,131.92,131.92,130.05,130.19,275348.0,124.0583,124.0583,122.2997,122.4314,275348.0
2020-11-19 09:40:00,130.19,130.83,129.93,130.82,100639.0,122.4314,123.0332,122.1869,123.0238,100639.0
2020-11-19 09:50:00,130.89,131.28,130.72,131.0,78895.0,123.0897,123.4564,122.9298,123.1931,78895.0
2020-11-19 10:00:00,131.07,131.73,131.07,131.73,45666.0,123.2589,123.8796,123.2589,123.8796,45666.0
2020-11-19 10:10:00,131.65,131.75,131.4,131.42,42058.0,123.8044,123.8984,123.5693,123.5881,42058.0
2020-11-19 10:20:00,131.38,131.51,130.97,131.05,52680.0,123.5505,123.6727,123.1649,123.2401,52680.0
2020-11-19 10:30:00,131.11,131.12,130.55,130.6,59224.0,123.2965,123.306,122.7699,122.8169,59224.0
2020-11-19 10:40:00,130.67,131.5,130.67,131.39,63388.0,122.8828,123.6633,122.8828,123.5599,63388.0
2020-11-19 10:50:00,131.35,131.5,131.14,131.32,50012.0,123.5222,123.6633,123.3248,123.494,50012.0
2020-11-19 11:00:00,131.37,131.51,131.13,131.26,74455.0,123.5411,123.6727,123.3154,123.4376,74455.0
2020-11-19 11:10:00,131.27,131.44,131.17,131.42,59069.0,123.447,123.6069,123.353,123.5881,59069.0
2020-11-19 11:20:00,131.45,131.64,131.35,131.39,31716.0,123.6163,123.795,123.5222,123.5599,31716.0
2020-11-19 11:30:00,131.4,131.53,130.83,131.02,73387.0,123.5693,123.6915,123.0332,123.2119,73387.0
2020-11-19 11:40:00,131.05,131.21,130.89,130.96,64666.0,123.2401,123.3906,123.0897,123.1555,64666.0
2020-11-19 11:50:00,130.96,131.13,130.79,130.96,40606.0,123.1555,123.3154,122.9956,123.1555,40606.0
2020-11-19 12:00:00,130.97,131.19,130.88,131.05,116048.0,123.1649,123.3718,123.0803,123.2401,116048.0
2020-11-19 12:10:00,131.06,131.32,130.94,131.02,52374.0,123.2495,123.494,123.1367,123.2119,52374.0
2020-11-19 12:20:00,131.02,131.11,130.61,130.9,23680.0,123.2119,123.2965,122.8263,123.0991,23680.0
2020-11-19 12:30:00,130.93,131.0,130.74,130.97,27095.0,123.1273,123.1931,122.9486,123.1649,27095.0
2020-11-19 12:40:00,131.0,131.01,130.63,130.81,35340.0,123.1931,123.2025,122.8452,123.0144,35340.0
2020-11-19 12:50:00,130.77,130.82,130.47,130.61,31767.0,122.9768,123.0238,122.6947,122.8263,31767.0
2020-11-19 13:00:00,130.62,130.77,130.5,130.58,18319.0,122.8357,122.9768,122.7229,122.7981,18319.0
2020-11-19 13:10:00,130.63,130.91,130.63,130.72,27838.0,122.8452,123.1085,122.8452,122.9298,27838.0
2020-11-19 13:20:00,130.74,131.17,130.74,130.91,53913.0,122.9486,123.353,122.9486,123.1085,53913.0
2020-11-19 13:30:00,130.92,131.1,130.89,130.94,86104.0,123.1179,123.2871,123.0897,123.1367,86104.0
2020-11-19 13:40:00,130.94,131.0,130.74,130.89,38129.0,123.1367,123.1931,122.9486,123.0897,38129.0
2020-11-19 13:50:00,130.89,131.08,130.86,130.97,28407.0,123.0897,123.2683,123.0614,123.1649,28407.0
2020-11-19 14:00:00,130.98,131.1,130.95,131.02,38446.0,123.1743,123.2871,123.1461,123.2119,38446.0
2020-11-19 14:10:00,131.0,131.15,130.95,131.01,48593.0,123.1931,123.3342,123.1461,123.2025,48593.0
2020-11-19 14:20:00,131.03,131.13,130.99,131.1,54091.0,123.2213,123.3154,123.1837,123.2871,54091.0
2020-11-19 14:30:00,131.06,131.37,130.91,131.33,103229.0,123.2495,123.5411,123.1085,123.5034,103229.0
2020-11-19 14:40:00,131.34,131.5,131.25,131.38,41037.0,123.5128,123.6633,123.4282,123.5505,41037.0
2020-11-19 14:50:00,131.38,131.38,131.1,131.28,60519.0,123.5505,123.5505,123.2871,123.4564,60519.0
2020-11-19 15:00:00,131.28,131.68,131.25,131.66,51598.0,123.4564,123.8326,123.4282,123.8138,51598.0
2020-11-19 15:10:00,131.66,131.89,131.6,131.69,62493.0,123.8138,124.0301,123.7573,123.842,62493.0
2020-11-19 15:20:00,131.67,131.82,131.44,131.81,116132.0,123.8232,123.9642,123.6069,123.9548,116132.0
2020-11-19 15:30:00,131.79,132.09,131.72,131.89,134546.0,123.936,124.2181,123.8702,124.0301,134546.0
2020-11-19 15:40:00,131.89,132.1,131.63,131.68,113938.0,124.0301,124.2275,123.7856,123.8326,113938.0
2020-11-19 15:50:00,131.69,132.11,131.26,131.91,741997.0,123.842,124.237,123.4376,124.0489,741997.0
2020-11-20 09:30:00,133.39,133.4,132.39,132.64,379555.0,125.4407,125.4501,124.5003,124.7354,379555.0
2020-11-20 09:40:00,132.6,132.83,132.04,132.18,105872.0,124.6978,124.914,124.1711,124.3028,105872.0
2020-11-20 09:50:00,132.17,132.44,131.91,132.3,101267.0,124.2934,124.5473,124.0489,124.4156,101267.0
2020-11-20 10:00:00,132.35,132.66,132.11,132.52,55798.0,124.4627,124.7542,124.237,124.6225,55798.0
2020-11-20 10:10:00,132.49,132.72,132.14,132.72,64462.0,124.5943,124.8106,124.2652,124.8106,64462.0
2020-11-20 10:20:00,132.66,133.37,132.5,133.37,51591.0,124.7542,125.4219,124.6037,125.4219,51591.0
2020-11-20 10:30:00,133.37,133.43,133.0,133.35,72720.0,125.4219,125.4783,125.0739,125.4031,72720.0
2020-11-20 10:40:00,133.32,133.37,133.05,133.1,34105.0,125.3748,125.4219,125.1209,125.168,34105.0
2020-11-20 10:50:00,133.13,133.38,133.13,133.28,27329.0,125.1962,125.4313,125.1962,125.3372,27329.0
2020-11-20 11:00:00,133.28,133.4,133.24,133.32,28196.0,125.3372,125.4501,125.2996,125.3748,28196.0
2020-11-20 11:10:00,133.33,133.33,133.05,133.07,69266.0,125.3842,125.3842,125.1209,125.1397,69266.0
2020-11-20 11:20:00,133.1,133.5,133.07,133.31,60781.0,125.168,125.5441,125.1397,125.3654,60781.0
2020-11-20 11:30:00,133.29,133.43,133.16,133.34,23871.0,125.3466,125.4783,125.2244,125.3937,23871.0
2020-11-20 11:40:00,133.3,133.36,133.03,133.03,24465.0,125.356,125.4125,125.1021,125.1021,24465.0
2020-11-20 11:50:00,133.02,133.32,132.96,133.29,30862.0,125.0927,125.3748,125.0363,125.3466,30862.0
2020-11-20 12:00:00,133.28,133.44,133.2,133.3,26713.0,125.3372,125.4877,125.262,125.356,26713.0
2020-11-20 12:10:00,133.31,133.44,133.21,133.4,70623.0,125.3654,125.4877,125.2714,125.4501,70623.0
2020-11-20 12:20:00,133.43,133.53,133.33,133.51,26522.0,125.4783,125.5723,125.3842,125.5535,26522.0
2020-11-20 12:30:00,133.5,133.53,133.38,133.38,18803.0,125.5441,125.5723,125.4313,125.4313,18803.0
2020-11-20 12:40:00,133.38,133.48,133.28,133.33,25351.0,125.4313,125.5253,125.3372,125.3842,25351.0
2020-11-20 12:50:00,133.35,133.36,133.12,133.19,25933.0,125.4031,125.4125,125.1868,125.2526,25933.0
2020-11-20 13:00:00,133.15,133.25,132.84,132.98,35786.0,125.215,125.309,124.9234,125.0551,35786.0
2020-11-20 13:10:00,132.97,133.18,132.87,133.06,56931.0,125.0457,125.2432,124.9517,125.1303,56931.0
2020-11-20 13:20:00,133.06,133.2,132.97,133.08,91211.0,125.1303,125.262,125.0457,125.1491,91211.0
2020-11-20 13:30:00,133.09,133.16,132.99,133.12,33008.0,125.1586,125.2244,125.0645,125.1868,33008.0
2020-11-20 13:40:00,133.1,133.1,132.92,133.01,34310.0,125.168,125.168,124.9987,125.0833,34310.0
2020-11-20 13:50:00,133.01,133.02,132.92,132.94,20231.0,125.0833,125.0927,124.9987,125.0175,20231.0
2020-11-20 14:00:00,132.95,132.98,132.81,132.84,34683.0,125.0269,125.0551,124.8952,124.9234,34683.0
2020-11-20 14:10:00,132.84,133.03,132.84,132.93,25138.0,124.9234,125.1021,124.9234,125.0081,25138.0
2020-11-20 14:20:00,132.91,133.08,132.88,133.02,36541.0,124.9893,125.1491,124.9611,125.0927,36541.0
2020-11-20 14:30:00,133.01,133.28,132.98,133.13,39034.0,125.0833,125.3372,125.0551,125.1962,39034.0
2020-11-20 14:40:00,133.14,133.23,133.01,133.22,29509.0,125.2056,125.2902,125.0833,125.2808,29509.0
2020-11-20 14:50:00,133.21,133.4,133.14,133.29,111652.0,125.2714,125.4501,125.2056,125.3466,111652.0
2020-11-20 15:00:00,133.27,133.43,133.04,133.06,40433.0,125.3278,125.4783,125.1115,125.1303,40433.0
2020-11-20 15:10:00,133.05,133.12,132.6,132.65,54401.0,125.1209,125.1868,124.6978,124.7448,54401.0
2020-11-20 15:20:00,132.65,132.89,132.63,132.86,54011.0,124.7448,124.9705,124.726,124.9423,54011.0
2020-11-20 15:30:00,132.86,133.31,132.81,133.31,105958.0,124.9423,125.3654,124.8952,125.3654,105958.0
2020-11-20 15:40:00,133.31,133.5,133.22,133.46,123819.0,125.3654,125.5441,125.2808,125.5065,123819.0
2020-11-20 15:50:00,133.39,133.44,132.98,132.98,390589.0,125.4407,125.4877,125.0551,125.0551,390589.0
2020-11-23 09:30:00,134.38,134.89,133.56,134.09,220763.0,126.3717,126.8513,125.6005,126.099,220763.0
2020-11-23 09:40:00,134.11,134.58,133.9,134.45,61722.0,126.1178,126.5598,125.9203,126.4375,61722.0
2020-11-23 09:50:00,134.44,134.54,134.1,134.21,97853.0,126.4281,126.5221,126.1084,126.2118,97853.0
2020-11-23 10:00:00,134.15,134.28,133.83,133.92,94015.0,126.1554,126.2776,125.8545,125.9391,94015.0
2020-11-23 10:10:00,133.91,134.2,133.66,134.15,61085.0,125.9297,126.2024,125.6946,126.1554,61085.0
2020-11-23 10:20:00,134.15,134.17,133.29,133.29,59090.0,126.1554,126.1742,125.3466,125.3466,59090.0
2020-11-23 10:30:00,133.28,133.4,133.09,133.35,64772.0,125.3372,125.4501,125.1586,125.4031,64772.0
2020-11-23 10:40:00,133.32,133.47,133.21,133.41,35250.0,125.3748,125.5159,125.2714,125.4595,35250.0
2020-11-23 10:50:00,133.37,133.44,133.1,133.44,69377.0,125.4219,125.4877,125.168,125.4877,69377.0
2020-11-23 11:00:00,133.48,133.79,133.45,133.63,73653.0,125.5253,125.8168,125.4971,125.6664,73653.0
2020-11-23 11:10:00,133.61,133.61,133.13,133.38,58829.0,125.6476,125.6476,125.1962,125.4313,58829.0
2020-11-23 11:20:00,133.38,133.58,133.28,133.51,34635.0,125.4313,125.6193,125.3372,125.5535,34635.0
2020-11-23 11:30:00,133.48,133.61,133.2,133.55,42724.0,125.5253,125.6476,125.262,125.5911,42724.0
2020-11-23 11:40:00,133.56,133.7,133.39,133.68,30149.0,125.6005,125.7322,125.4407,125.7134,30149.0
2020-11-23 11:50:00,133.67,133.73,133.49,133.64,20440.0,125.704,125.7604,125.5347,125.6758,20440.0
2020-11-23 12:00:00,133.64,133.66,133.27,133.38,71694.0,125.6758,125.6946,125.3278,125.4313,71694.0
2020-11-23 12:10:00,133.37,133.72,133.35,133.66,32183.0,125.4219,125.751,125.4031,125.6946,32183.0
2020-11-23 12:20:00,133.65,133.73,133.52,133.53,44473.0,125.6852,125.7604,125.5629,125.5723,44473.0
2020-11-23 12:30:00,133.52,134.09,133.52,133.86,128749.0,125.5629,126.099,125.5629,125.8827,128749.0
2020-11-23 12:40:00,133.87,134.19,133.79,134.17,70193.0,125.8921,126.193,125.8168,126.1742,70193.0
2020-11-23 12:50:00,134.17,134.21,134.05,134.09,39842.0,126.1742,126.2118,126.0613,126.099,39842.0
2020-11-23 13:00:00,134.08,134.22,133.93,134.1,59825.0,126.0896,126.2212,125.9485,126.1084,59825.0
2020-11-23 13:10:00,134.09,134.11,133.93,134.09,66566.0,126.099,126.1178,125.9485,126.099,66566.0
2020-11-23 13:20:00,134.09,134.12,133.92,134.08,55692.0,126.099,126.1272,125.9391,126.0896,55692.0
2020-11-23 13:30:00,134.07,134.19,134.02,134.08,58750.0,126.0801,126.193,126.0331,126.0896,58750.0
2020-11-23 13:40:00,134.07,134.07,133.81,133.88,31930.0,126.0801,126.0801,125.8356,125.9015,31930.0
2020-11-23 13:50:00,133.89,133.97,133.84,133.87,23317.0,125.9109,125.9861,125.8639,125.8921,23317.0
2020-11-23 14:00:00,133.85,133.89,133.72,133.72,36863.0,125.8733,125.9109,125.751,125.751,36863.0
2020-11-23 14:10:00,133.72,133.87,133.65,133.83,23432.0,125.751,125.8921,125.6852,125.8545,23432.0
2020-11-23 14:20:00,133.83,134.24,133.82,134.2,64211.0,125.8545,126.24,125.845,126.2024,64211.0
2020-11-23 14:30:00,134.19,134.37,134.13,134.18,32549.0,126.193,126.3623,126.1366,126.1836,32549.0
2020-11-23 14:40:00,134.18,134.23,133.87,133.9,37858.0,126.1836,126.2306,125.8921,125.9203,37858.0
2020-11-23 14:50:00,133.92,134.27,133.81,134.27,49527.0,125.9391,126.2682,125.8356,126.2682,49527.0
2020-11-23 15:00:00,134.27,134.48,134.25,134.44,35932.0,126.2682,126.4657,126.2494,126.4281,35932.0
2020-11-23 15:10:00,134.43,134.43,134.3,134.35,38855.0,126.4187,126.4187,126.2964,126.3435,38855.0
2020-11-23 15:20:00,134.36,134.37,134.18,134.3,42133.0,126.3529,126.3623,126.1836,126.2964,42133.0
2020-11-23 15:30:00,134.29,134.32,133.64,133.75,52048.0,126.287,126.3152,125.6758,125.7792,52048.0
2020-11-23 15:40:00,133.75,134.15,133.74,134.08,86547.0,125.7792,126.1554,125.7698,126.0896,86547.0
2020-11-23 15:50:00,134.09,134.38,134.04,134.21,337713.0,126.099,126.3717,126.0519,126.2118,337713.0
2020-11-24 09:30:00,135.0,135.49,134.64,134.74,218968.0,126.9547,127.4155,126.6162,126.7102,218968.0
2020-11-24 09:40:00,134.75,134.94,134.23,134.24,52346.0,126.7196,126.8983,126.2306,126.24,52346.0
2020-11-24 09:50:00,134.23,135.25,134.21,135.19,58563.0,126.2306,127.1898,126.2118,127.1334,58563.0
2020-11-24 10:00:00,135.22,135.36,134.81,135.21,55848.0,127.1616,127.2933,126.776,127.1522,55848.0
2020-11-24 10:10:00,135.21,135.23,134.68,134.69,46504.0,127.1522,127.171,126.6538,126.6632,46504.0
2020-11-24 10:20:00,134.71,135.05,134.61,134.92,50469.0,126.682,127.0017,126.588,126.8795,50469.0
2020-11-24 10:30:00,134.89,135.39,134.73,135.31,60882.0,126.8513,127.3215,126.7008,127.2463,60882.0
2020-11-24 10:40:00,135.31,135.41,135.15,135.24,64089.0,127.2463,127.3403,127.0958,127.1804,64089.0
2020-11-24 10:50:00,135.28,135.41,135.15,135.25,62176.0,127.218,127.3403,127.0958,127.1898,62176.0
2020-11-24 11:00:00,135.25,135.46,135.0,135.26,55407.0,127.1898,127.3873,126.9547,127.1992,55407.0
2020-11-24 11:10:00,135.23,135.28,135.02,135.08,54382.0,127.171,127.218,126.9735,127.03,54382.0
2020-11-24 11:20:00,135.07,135.55,135.07,135.36,73716.0,127.0206,127.4719,127.0206,127.2933,73716.0
2020-11-24 11:30:00,135.32,135.54,135.22,135.53,32762.0,127.2557,127.4625,127.1616,127.4531,32762.0
2020-11-24 11:40:00,135.54,135.73,135.42,135.62,32826.0,127.4625,127.6412,127.3497,127.5378,32826.0
2020-11-24 11:50:00,135.62,135.99,135.62,135.69,77815.0,127.5378,127.8857,127.5378,127.6036,77815.0
2020-11-24 12:00:00,135.71,135.73,135.46,135.47,33611.0,127.6224,127.6412,127.3873,127.3967,33611.0
2020-11-24 12:10:00,135.47,135.68,135.35,135.61,35229.0,127.3967,127.5942,127.2839,127.5284,35229.0
2020-11-24 12:20:00,135.61,135.72,135.47,135.49,44066.0,127.5284,127.6318,127.3967,127.4155,44066.0
2020-11-24 12:30:00,135.5,135.56,135.3,135.45,35272.0,127.4249,127.4814,127.2368,127.3779,35272.0
2020-11-24 12:40:00,135.41,135.48,135.31,135.35,26526.0,127.3403,127.4061,127.2463,127.2839,26526.0
2020-11-24 12:50:00,135.32,135.35,135.09,135.12,26047.0,127.2557,127.2839,127.0394,127.0676,26047.0
2020-11-24 13:00:00,135.13,135.28,135.05,135.24,63016.0,127.077,127.218,127.0017,127.1804,63016.0
2020-11-24 13:10:00,135.24,135.31,135.14,135.22,34521.0,127.1804,127.2463,127.0864,127.1616,34521.0
2020-11-24 13:20:00,135.18,135.19,134.9,134.94,44277.0,127.124,127.1334,126.8607,126.8983,44277.0
2020-11-24 13:30:00,134.98,135.01,134.8,134.84,24871.0,126.9359,126.9641,126.7666,126.8043,24871.0
2020-11-24 13:40:00,134.86,135.2,134.8,134.8,79600.0,126.8231,127.1428,126.7666,126.7666,79600.0
2020-11-24 13:50:00,134.77,134.89,134.74,134.8,27169.0,126.7384,126.8513,126.7102,126.7666,27169.0
2020-11-24 14:00:00,134.8,134.9,134.68,134.78,38490.0,126.7666,126.8607,126.6538,126.7478,38490.0
2020-11-24 14:10:00,134.78,134.84,134.64,134.67,30025.0,126.7478,126.8043,126.6162,126.6444,30025.0
2020-11-24 14:20:00,134.67,134.73,134.57,134.57,25312.0,126.6444,126.7008,126.5504,126.5504,25312.0
2020-11-24 14:30:00,134.59,134.96,134.54,134.87,34729.0,126.5692,126.9171,126.5221,126.8325,34729.0
2020-11-24 14:40:00,134.85,135.12,134.67,134.68,33672.0,126.8137,127.0676,126.6444,126.6538,33672.0
2020-11-24 14:50:00,134.68,135.02,134.67,134.96,35499.0,126.6538,126.9735,126.6444,126.9171,35499.0
2020-11-24 15:00:00,134.96,135.01,134.83,134.9,42716.0,126.9171,126.9641,126.7949,126.8607,42716.0
2020-11-24 15:10:00,134.91,135.1,134.88,134.94,77213.0,126.8701,127.0488,126.8419,126.8983,77213.0
2020-11-24 15:20:00,134.94,135.06,134.83,134.89,41339.0,126.8983,127.0111,126.7949,126.8513,41339.0
2020-11-24 15:30:00,134.88,135.04,134.71,134.78,53252.0,126.8419,126.9923,126.682,126.7478,53252.0
2020-11-24 15:40:00,134.77,134.9,134.7,134.83,82194.0,126.7384,126.8607,126.6726,126.7949,82194.0
2020-11-24 15:50:00,134.81,135.05,134.61,134.76,409789.0,126.776,127.0017,126.588,126.729,409789.0
2020-11-25 09:30:00,134.54,134.6,133.62,134.29,218941.0,126.5221,126.5786,125.657,126.287,218941.0
2020-11-25 09:40:00,134.21,134.69,134.0,134.51,54118.0,126.2118,126.6632,126.0143,126.4939,54118.0
2020-11-25 09:50:00,134.48,134.76,134.12,134.12,54417.0,126.4657,126.729,126.1272,126.1272,54417.0
2020-11-25 10:00:00,134.18,134.86,133.94,134.86,87921.0,126.1836,126.8231,125.9579,126.8231,87921.0
2020-11-25 10:10:00,134.87,134.87,134.34,134.45,43573.0,126.8325,126.8325,126.3341,126.4375,43573.0
2020-11-25 10:20:00,134.46,134.66,134.22,134.26,56606.0,126.4469,126.635,126.2212,126.2588,56606.0
2020-11-25 10:30:00,134.31,134.56,134.3,134.43,29607.0,126.3058,126.5409,126.2964,126.4187,29607.0
2020-11-25 10:40:00,134.41,134.42,134.16,134.24,43280.0,126.3999,126.4093,126.1648,126.24,43280.0
2020-11-25 10:50:00,134.2,134.54,134.2,134.41,56849.0,126.2024,126.5221,126.2024,126.3999,56849.0
2020-11-25 11:00:00,134.41,134.55,134.32,134.41,41539.0,126.3999,126.5315,126.3152,126.3999,41539.0
2020-11-25 11:10:00,134.39,134.57,134.28,134.5,31207.0,126.3811,126.5504,126.2776,126.4845,31207.0
2020-11-25 11:20:00,134.47,134.86,134.44,134.81,39439.0,126.4563,126.8231,126.4281,126.776,39439.0
2020-11-25 11:30:00,134.78,134.82,134.61,134.7,18085.0,126.7478,126.7855,126.588,126.6726,18085.0
2020-11-25 11:40:00,134.7,134.8,134.6,134.79,22018.0,126.6726,126.7666,126.5786,126.7572,22018.0
2020-11-25 11:50:00,134.79,135.08,134.67,134.78,139360.0,126.7572,127.03,126.6444,126.7478,139360.0
2020-11-25 12:00:00,134.77,134.88,134.59,134.84,19888.0,126.7384,126.8419,126.5692,126.8043,19888.0
2020-11-25 12:10:00,134.84,134.87,134.75,134.86,14444.0,126.8043,126.8325,126.7196,126.8231,14444.0
2020-11-25 12:20:00,134.85,135.02,134.85,135.01,13228.0,126.8137,126.9735,126.8137,126.9641,13228.0
2020-11-25 12:30:00,135.0,135.14,134.71,134.71,27874.0,126.9547,127.0864,126.682,126.682,27874.0
2020-11-25 12:40:00,134.7,134.82,134.66,134.7,36642.0,126.6726,126.7855,126.635,126.6726,36642.0
2020-11-25 12:50:00,134.72,134.74,134.64,134.66,44452.0,126.6914,126.7102,126.6162,126.635,44452.0
2020-11-25 13:00:00,134.69,134.8,134.68,134.74,27096.0,126.6632,126.7666,126.6538,126.7102,27096.0
2020-11-25 13:10:00,134.75,134.76,134.57,134.61,27429.0,126.7196,126.729,126.5504,126.588,27429.0
2020-11-25 13:20:00,134.58,134.62,134.49,134.53,29667.0,126.5598,126.5974,126.4751,126.5127,29667.0
2020-11-25 13:30:00,134.53,134.66,134.47,134.64,38306.0,126.5127,126.635,126.4563,126.6162,38306.0
2020-11-25 13:40:00,134.66,134.81,134.6,134.64,66550.0,126.635,126.776,126.5786,126.6162,66550.0
2020-11-25 13:50:00,134.65,134.9,134.65,134.84,30514.0,126.6256,126.8607,126.6256,126.8043,30514.0
2020-11-25 14:00:00,134.83,134.83,134.58,134.68,34309.0,126.7949,126.7949,126.5598,126.6538,34309.0
2020-11-25 14:10:00,134.68,134.76,134.49,134.74,26585.0,126.6538,126.729,126.4751,126.7102,26585.0
2020-11-25 14:20:00,134.73,135.0,134.66,134.84,28835.0,126.7008,126.9547,126.635,126.8043,28835.0
2020-11-25 14:30:00,134.86,134.95,134.83,134.92,26382.0,126.8231,126.9077,126.7949,126.8795,26382.0
2020-11-25 14:40:00,134.95,135.13,134.88,135.07,38399.0,126.9077,127.077,126.8419,127.0206,38399.0
2020-11-25 14:50:00,135.07,135.51,135.03,135.5,61249.0,127.0206,127.4343,126.9829,127.4249,61249.0
2020-11-25 15:00:00,135.49,135.6,135.43,135.6,46240.0,127.4155,127.519,127.3591,127.519,46240.0
2020-11-25 15:10:00,135.59,135.8,135.58,135.65,46594.0,127.5096,127.707,127.5002,127.566,46594.0
2020-11-25 15:20:00,135.67,135.67,135.41,135.49,37347.0,127.5848,127.5848,127.3403,127.4155,37347.0
2020-11-25 15:30:00,135.52,135.6,135.31,135.31,65868.0,127.4437,127.519,127.2463,127.2463,65868.0
2020-11-25 15:40:00,135.34,135.6,135.32,135.43,78904.0,127.2745,127.519,127.2557,127.3591,78904.0
2020-11-25 15:50:00,135.42,135.62,135.2,135.56,193197.0,127.3497,127.5378,127.1428,127.4814,193197.0
2020-11-27 09:30:00,136.0,136.04,135.23,135.89,201325.0,127.8951,127.9327,127.171,127.7917,201325.0
2020-11-27 09:40:00,135.89,136.13,135.65,135.98,55587.0,127.7917,128.0174,127.566,127.8763,55587.0
2020-11-27 09:50:00,135.97,136.12,135.18,135.21,41473.0,127.8669,128.008,127.124,127.1522,41473.0
2020-11-27 10:00:00,135.2,135.61,135.04,135.5,55682.0,127.1428,127.5284,126.9923,127.4249,55682.0
2020-11-27 10:10:00,135.51,135.57,134.85,134.86,80048.0,127.4343,127.4908,126.8137,126.8231,80048.0
2020-11-27 10:20:00,134.88,135.2,134.82,135.11,61783.0,126.8419,127.1428,126.7855,127.0582,61783.0
2020-11-27 10:30:00,135.12,135.18,134.75,134.77,42876.0,127.0676,127.124,126.7196,126.7384,42876.0
2020-11-27 10:40:00,134.76,135.04,134.67,134.76,43089.0,126.729,126.9923,126.6444,126.729,43089.0
2020-11-27 10:50:00,134.76,134.89,134.59,134.67,42585.0,126.729,126.8513,126.5692,126.6444,42585.0
2020-11-27 11:00:00,134.67,134.8,134.5,134.73,50114.0,126.6444,126.7666,126.4845,126.7008,50114.0
2020-11-27 11:10:00,134.75,134.79,134.31,134.4,48886.0,126.7196,126.7572,126.3058,126.3905,48886.0
2020-11-27 11:20:00,134.4,134.47,134.17,134.23,39476.0,126.3905,126.4563,126.1742,126.2306,39476.0
2020-11-27 11:30:00,134.28,134.55,134.0,134.17,39588.0,126.2776,126.5315,126.0143,126.1742,39588.0
2020-11-27 11:40:00,134.2,134.25,133.91,134.1,60021.0,126.2024,126.2494,125.9297,126.1084,60021.0
2020-11-27 11:50:00,134.1,134.1,133.92,134.09,33416.0,126.1084,126.1084,125.9391,126.099,33416.0
2020-11-27 12:00:00,134.08,134.12,133.82,133.87,51552.0,126.0896,126.1272,125.845,125.8921,51552.0
2020-11-27 12:10:00,133.87,134.0,133.73,133.91,47833.0,125.8921,126.0143,125.7604,125.9297,47833.0
2020-11-27 12:20:00,133.93,133.93,133.65,133.68,45520.0,125.9485,125.9485,125.6852,125.7134,45520.0
2020-11-27 12:30:00,133.69,133.7,133.39,133.39,91663.0,125.7228,125.7322,125.4407,125.4407,91663.0
2020-11-27 12:40:00,133.39,133.6,133.34,133.51,68607.0,125.4407,125.6382,125.3937,125.5535,68607.0
2020-11-27 12:50:00,133.55,134.27,133.5,134.22,309681.0,125.5911,126.2682,125.5441,126.2212,309681.0
2020-11-30 09:30:00,133.91,133.94,132.69,133.77,214329.0,125.9297,125.9579,124.7824,125.798,214329.0
2020-11-30 09:40:00,133.83,134.2,133.68,133.69,77247.0,125.8545,126.2024,125.7134,125.7228,77247.0
2020-11-30 09:50:00,133.72,134.01,133.4,133.67,81736.0,125.751,126.0237,125.4501,125.704,81736.0
2020-11-30 10:00:00,133.71,134.0,133.36,133.41,61560.0,125.7416,126.0143,125.4125,125.4595,61560.0
2020-11-30 10:10:00,133.4,133.7,133.14,133.27,52190.0,125.4501,125.7322,125.2056,125.3278,52190.0
2020-11-30 10:20:00,133.4,133.91,133.39,133.8,50901.0,125.4501,125.9297,125.4407,125.8262,50901.0
2020-11-30 10:30:00,133.8,133.89,133.47,133.56,74473.0,125.8262,125.9109,125.5159,125.6005,74473.0
2020-11-30 10:40:00,133.56,134.31,133.51,134.18,73824.0,125.6005,126.3058,125.5535,126.1836,73824.0
2020-11-30 10:50:00,134.2,134.81,134.15,134.55,92888.0,126.2024,126.776,126.1554,126.5315,92888.0
2020-11-30 11:00:00,134.53,134.88,134.5,134.67,47349.0,126.5127,126.8419,126.4845,126.6444,47349.0
2020-11-30 11:10:00,134.63,134.84,134.4,134.4,44565.0,126.6068,126.8043,126.3905,126.3905,44565.0
2020-11-30 11:20:00,134.4,134.46,134.11,134.16,35708.0,126.3905,126.4469,126.1178,126.1648,35708.0
2020-11-30 11:30:00,134.15,134.35,134.01,134.35,29898.0,126.1554,126.3435,126.0237,126.3435,29898.0
2020-11-30 11:40:00,134.3,134.89,134.21,134.76,58092.0,126.2964,126.8513,126.2118,126.729,58092.0
2020-11-30 11:50:00,134.73,134.94,134.68,134.81,73165.0,126.7008,126.8983,126.6538,126.776,73165.0
2020-11-30 12:00:00,134.84,134.87,134.67,134.8,56854.0,126.8043,126.8325,126.6444,126.7666,56854.0
2020-11-30 12:10:00,134.78,134.97,134.71,134.86,36556.0,126.7478,126.9265,126.682,126.8231,36556.0
2020-11-30 12:20:00,134.89,135.07,134.75,134.94,67584.0,126.8513,127.0206,126.7196,126.8983,67584.0
2020-11-30 12:30:00,134.94,135.05,134.88,135.02,41510.0,126.8983,127.0017,126.8419,126.9735,41510.0
2020-11-30 12:40:00,135.03,135.17,134.96,135.09,29589.0,126.9829,127.1146,126.9171,127.0394,29589.0
2020-11-30 12:50:00,135.08,135.14,135.01,135.12,18026.0,127.03,127.0864,126.9641,127.0676,18026.0
2020-11-30 13:00:00,135.09,135.29,135.04,135.15,32480.0,127.0394,127.2274,126.9923,127.0958,32480.0
2020-11-30 13:10:00,135.15,135.17,134.99,135.04,63864.0,127.0958,127.1146,126.9453,126.9923,63864.0
2020-11-30 13:20:00,135.04,135.15,134.76,134.76,23039.0,126.9923,127.0958,126.729,126.729,23039.0
2020-11-30 13:30:00,134.78,134.97,134.74,134.87,42630.0,126.7478,126.9265,126.7102,126.8325,42630.0
2020-11-30 13:40:00,134.88,135.04,134.85,135.0,44108.0,126.8419,126.9923,126.8137,126.9547,44108.0
2020-11-30 13:50:00,135.05,135.09,134.92,134.93,33429.0,127.0017,127.0394,126.8795,126.8889,33429.0
2020-11-30 14:00:00,134.91,134.91,134.57,134.57,35397.0,126.8701,126.8701,126.5504,126.5504,35397.0
2020-11-30 14:10:00,134.58,134.81,134.56,134.81,29386.0,126.5598,126.776,126.5409,126.776,29386.0
2020-11-30 14:20:00,134.78,134.89,134.77,134.79,36766.0,126.7478,126.8513,126.7384,126.7572,36766.0
2020-11-30 14:30:00,134.78,134.82,134.55,134.55,32515.0,126.7478,126.7855,126.5315,126.5315,32515.0
2020-11-30 14:40:00,134.55,134.76,134.46,134.7,42766.0,126.5315,126.729,126.4469,126.6726,42766.0
2020-11-30 14:50:00,134.72,135.09,134.56,135.09,62690.0,126.6914,127.0394,126.5409,127.0394,62690.0
2020-11-30 15:00:00,135.1,135.19,134.65,134.75,79979.0,127.0488,127.1334,126.6256,126.7196,79979.0
2020-11-30 15:10:00,134.73,134.78,134.35,134.75,66358.0,126.7008,126.7478,126.3435,126.7196,66358.0
2020-11-30 15:20:00,134.75,134.81,134.51,134.54,51682.0,126.7196,126.776,126.4939,126.5221,51682.0
2020-11-30 15:30:00,134.55,134.66,134.45,134.53,73337.0,126.5315,126.635,126.4375,126.5127,73337.0
2020-11-30 15:40:00,134.51,134.66,134.19,134.42,149175.0,126.4939,126.635,126.193,126.4093,149175.0
2020-11-30 15:50:00,134.42,134.87,134.41,134.63,533350.0,126.4093,126.8325,126.3999,126.6068,533350.0
2020-12-01 09:30:00,136.44,136.5,135.61,135.92,227804.0,128.3089,128.3653,127.5284,127.8199,227804.0
2020-12-01 09:40:00,135.89,136.27,135.61,136.22,64030.0,127.7917,128.149,127.5284,128.102,64030.0
2020-12-01 09:50:00,136.24,136.29,135.75,136.05,116360.0,128.1208,128.1678,127.66,127.9422,116360.0
2020-12-01 10:00:00,135.98,136.35,135.87,136.35,69243.0,127.8763,128.2243,127.7729,128.2243,69243.0
2020-12-01 10:10:00,136.31,136.43,135.92,136.15,62017.0,128.1867,128.2995,127.8199,128.0362,62017.0
2020-12-01 10:20:00,136.13,136.25,135.94,136.02,37777.0,128.0174,128.1302,127.8387,127.9139,37777.0
2020-12-01 10:30:00,135.98,136.08,135.1,135.14,50406.0,127.8763,127.9704,127.0488,127.0864,50406.0
2020-12-01 10:40:00,135.15,135.36,135.02,135.07,47853.0,127.0958,127.2933,126.9735,127.0206,47853.0
2020-12-01 10:50:00,135.08,135.2,135.02,135.12,23982.0,127.03,127.1428,126.9735,127.0676,23982.0
2020-12-01 11:00:00,135.13,135.39,135.13,135.33,30675.0,127.077,127.3215,127.077,127.2651,30675.0
2020-12-01 11:10:00,135.3,135.37,135.17,135.31,54663.0,127.2368,127.3027,127.1146,127.2463,54663.0
2020-12-01 11:20:00,135.3,135.36,135.05,135.11,24136.0,127.2368,127.2933,127.0017,127.0582,24136.0
2020-12-01 11:30:00,135.14,135.38,134.93,135.24,63135.0,127.0864,127.3121,126.8889,127.1804,63135.0
2020-12-01 11:40:00,135.25,135.33,135.1,135.22,41164.0,127.1898,127.2651,127.0488,127.1616,41164.0
2020-12-01 11:50:00,135.22,135.22,134.95,134.99,16096.0,127.1616,127.1616,126.9077,126.9453,16096.0
2020-12-01 12:00:00,134.97,135.09,134.91,135.03,23071.0,126.9265,127.0394,126.8701,126.9829,23071.0
2020-12-01 12:10:00,135.02,135.06,134.83,134.93,45351.0,126.9735,127.0111,126.7949,126.8889,45351.0
2020-12-01 12:20:00,134.94,135.04,134.88,134.99,29166.0,126.8983,126.9923,126.8419,126.9453,29166.0
2020-12-01 12:30:00,134.93,135.09,134.88,134.89,31160.0,126.8889,127.0394,126.8419,126.8513,31160.0
2020-12-01 12:40:00,134.92,134.97,134.75,134.97,28081.0,126.8795,126.9265,126.7196,126.9265,28081.0
2020-12-01 12:50:00,134.96,135.03,134.87,135.0,21457.0,126.9171,126.9829,126.8325,126.9547,21457.0
2020-12-01 13:00:00,135.01,135.21,134.95,135.05,43943.0,126.9641,127.1522,126.9077,127.0017,43943.0
2020-12-01 13:10:00,135.06,135.14,134.9,134.98,29814.0,127.0111,127.0864,126.8607,126.9359,29814.0
2020-12-01 13:20:00,134.95,135.14,134.93,135.13,36829.0,126.9077,127.0864,126.8889,127.077,36829.0
2020-12-01 13:30:00,135.11,135.49,135.1,135.49,32097.0,127.0582,127.4155,127.0488,127.4155,32097.0
2020-12-01 13:40:00,135.46,135.52,135.28,135.33,28808.0,127.3873,127.4437,127.218,127.2651,28808.0
2020-12-01 13:50:00,135.34,135.43,135.26,135.43,18836.0,127.2745,127.3591,127.1992,127.3591,18836.0
2020-12-01 14:00:00,135.4,135.6,135.35,135.52,27631.0,127.3309,127.519,127.2839,127.4437,27631.0
2020-12-01 14:10:00,135.5,135.66,135.41,135.47,38421.0,127.4249,127.5754,127.3403,127.3967,38421.0
2020-12-01 14:20:00,135.46,135.46,135.22,135.24,32663.0,127.3873,127.3873,127.1616,127.1804,32663.0
2020-12-01 14:30:00,135.2,135.26,134.96,135.25,76886.0,127.1428,127.1992,126.9171,127.1898,76886.0
2020-12-01 14:40:00,135.24,135.53,135.2,135.41,36274.0,127.1804,127.4531,127.1428,127.3403,36274.0
2020-12-01 14:50:00,135.4,135.44,135.25,135.39,30117.0,127.3309,127.3685,127.1898,127.3215,30117.0
2020-12-01 15:00:00,135.39,135.4,134.85,135.04,29969.0,127.3215,127.3309,126.8137,126.9923,29969.0
2020-12-01 15:10:00,135.02,135.17,134.95,135.05,34992.0,126.9735,127.1146,126.9077,127.0017,34992.0
2020-12-01 15:20:00,135.07,135.29,134.96,135.24,35046.0,127.0206,127.2274,126.9171,127.1804,35046.0
2020-12-01 15:30:00,135.22,135.32,135.14,135.29,58959.0,127.1616,127.2557,127.0864,127.2274,58959.0
2020-12-01 15:40:00,135.3,135.47,135.22,135.41,112347.0,127.2368,127.3967,127.1616,127.3403,112347.0
2020-12-01 15:50:00,135.41,135.69,135.38,135.44,187894.0,127.3403,127.6036,127.3121,127.3685,187894.0
2020-12-02 09:30:00,135.55,135.65,135.03,135.31,133581.0,127.4719,127.566,126.9829,127.2463,133581.0
2020-12-02 09:40:00,135.36,135.39,134.67,134.72,82069.0,127.2933,127.3215,126.6444,126.6914,82069.0
2020-12-02 09:50:00,134.69,135.48,134.69,135.48,80732.0,126.6632,127.4061,126.6632,127.4061,80732.0
2020-12-02 10:00:00,135.42,135.62,135.19,135.29,57378.0,127.3497,127.5378,127.1334,127.2274,57378.0
2020-12-02 10:10:00,135.22,135.95,135.18,135.62,60484.0,127.1616,127.8481,127.124,127.5378,60484.0
2020-12-02 10:20:00,135.64,136.02,135.61,135.87,47533.0,127.5566,127.9139,127.5284,127.7729,47533.0
2020-12-02 10:30:00,135.92,136.32,135.76,136.11,63629.0,127.8199,128.1961,127.6694,127.9986,63629.0
2020-12-02 10:40:00,136.07,136.11,135.69,135.74,32348.0,127.961,127.9986,127.6036,127.6506,32348.0
2020-12-02 10:50:00,135.73,135.88,135.67,135.72,48567.0,127.6412,127.7823,127.5848,127.6318,48567.0
2020-12-02 11:00:00,135.76,135.81,135.65,135.73,22274.0,127.6694,127.7165,127.566,127.6412,22274.0
2020-12-02 11:10:00,135.72,135.82,135.5,135.5,27031.0,127.6318,127.7259,127.4249,127.4249,27031.0
2020-12-02 11:20:00,135.5,135.83,135.49,135.7,20354.0,127.4249,127.7353,127.4155,127.613,20354.0
2020-12-02 11:30:00,135.71,135.73,135.1,135.15,191712.0,127.6224,127.6412,127.0488,127.0958,191712.0
2020-12-02 11:40:00,135.13,135.27,134.93,134.99,57648.0,127.077,127.2086,126.8889,126.9453,57648.0
2020-12-02 11:50:00,135.0,135.48,134.97,135.34,58780.0,126.9547,127.4061,126.9265,127.2745,58780.0
2020-12-02 12:00:00,135.33,135.52,135.28,135.5,58605.0,127.2651,127.4437,127.218,127.4249,58605.0
2020-12-02 12:10:00,135.51,135.66,135.51,135.56,43414.0,127.4343,127.5754,127.4343,127.4814,43414.0
2020-12-02 12:20:00,135.58,135.58,135.38,135.45,13650.0,127.5002,127.5002,127.3121,127.3779,13650.0
2020-12-02 12:30:00,135.43,135.51,135.33,135.35,17132.0,127.3591,127.4343,127.2651,127.2839,17132.0
2020-12-02 12:40:00,135.33,135.49,135.28,135.44,22553.0,127.2651,127.4155,127.218,127.3685,22553.0
2020-12-02 12:50:00,135.44,135.65,135.39,135.49,33784.0,127.3685,127.566,127.3215,127.4155,33784.0
2020-12-02 13:00:00,135.51,135.54,135.39,135.4,14709.0,127.4343,127.4625,127.3215,127.3309,14709.0
2020-12-02 13:10:00,135.4,135.62,135.4,135.55,16743.0,127.3309,127.5378,127.3309,127.4719,16743.0
2020-12-02 13:20:00,135.54,135.57,135.47,135.49,13800.0,127.4625,127.4908,127.3967,127.4155,13800.0
2020-12-02 13:30:00,135.52,135.55,135.37,135.44,18996.0,127.4437,127.4719,127.3027,127.3685,18996.0
2020-12-02 13:40:00,135.46,135.47,135.17,135.27,15979.0,127.3873,127.3967,127.1146,127.2086,15979.0
2020-12-02 13:50:00,135.28,135.38,135.18,135.24,18981.0,127.218,127.3121,127.124,127.1804,18981.0
2020-12-02 14:00:00,135.21,135.37,135.18,135.18,15634.0,127.1522,127.3027,127.124,127.124,15634.0
2020-12-02 14:10:00,135.21,135.47,135.21,135.47,15343.0,127.1522,127.3967,127.1522,127.3967,15343.0
2020-12-02 14:20:00,135.47,135.63,135.35,135.6,44662.0,127.3967,127.5472,127.2839,127.519,44662.0
2020-12-02 14:30:00,135.59,135.84,135.59,135.72,43046.0,127.5096,127.7447,127.5096,127.6318,43046.0
2020-12-02 14:40:00,135.71,135.73,135.47,135.57,31039.0,127.6224,127.6412,127.3967,127.4908,31039.0
2020-12-02 14:50:00,135.62,135.74,135.5,135.7,27580.0,127.5378,127.6506,127.4249,127.613,27580.0
2020-12-02 15:00:00,135.74,135.84,135.67,135.77,38605.0,127.6506,127.7447,127.5848,127.6788,38605.0
2020-12-02 15:10:00,135.77,135.79,135.46,135.54,38175.0,127.6788,127.6976,127.3873,127.4625,38175.0
2020-12-02 15:20:00,135.53,135.57,135.35,135.39,50626.0,127.4531,127.4908,127.2839,127.3215,50626.0
2020-12-02 15:30:00,135.38,135.51,135.38,135.5,35797.0,127.3121,127.4343,127.3121,127.4249,35797.0
2020-12-02 15:40:00,135.51,135.58,135.4,135.4,42229.0,127.4343,127.5002,127.3309,127.3309,42229.0
2020-12-02 15:50:00,135.42,135.65,135.08,135.56,292537.0,127.3497,127.566,127.03,127.4814,292537.0
2020-12-03 09:30:00,135.1,135.95,135.0,135.82,172132.0,127.0488,127.8481,126.9547,127.7259,172132.0
2020-12-03 09:40:00,135.82,136.54,135.75,136.47,106624.0,127.7259,128.4029,127.66,128.3371,106624.0
2020-12-03 09:50:00,136.49,136.74,136.47,136.68,66967.0,128.3559,128.591,128.3371,128.5346,66967.0
2020-12-03 10:00:00,136.68,137.19,136.55,136.89,104292.0,128.5346,129.0142,128.4124,128.7321,104292.0
2020-12-03 10:10:00,136.9,137.19,136.87,137.08,45632.0,128.7415,129.0142,128.7133,128.9108,45632.0
2020-12-03 10:20:00,137.08,137.2,137.03,137.06,65380.0,128.9108,129.0236,128.8637,128.892,65380.0
2020-12-03 10:30:00,137.06,137.38,137.02,137.31,52034.0,128.892,129.1929,128.8543,129.1271,52034.0
2020-12-03 10:40:00,137.31,137.49,137.16,137.41,63962.0,129.1271,129.2963,128.986,129.2211,63962.0
2020-12-03 10:50:00,137.42,137.76,137.37,137.51,93141.0,129.2305,129.5502,129.1835,129.3151,93141.0
2020-12-03 11:00:00,137.53,137.6,137.15,137.15,63431.0,129.334,129.3998,128.9766,128.9766,63431.0
2020-12-03 11:10:00,137.15,137.15,136.91,137.03,31251.0,128.9766,128.9766,128.7509,128.8637,31251.0
2020-12-03 11:20:00,137.03,137.28,137.02,137.25,112759.0,128.8637,129.0988,128.8543,129.0706,112759.0
2020-12-03 11:30:00,137.28,137.34,137.17,137.29,34751.0,129.0988,129.1553,128.9954,129.1083,34751.0
2020-12-03 11:40:00,137.27,137.33,137.07,137.14,42835.0,129.0894,129.1459,128.9014,128.9672,42835.0
2020-12-03 11:50:00,137.17,137.21,136.96,137.11,39553.0,128.9954,129.033,128.7979,128.939,39553.0
2020-12-03 12:00:00,137.11,137.39,136.99,137.38,39367.0,128.939,129.2023,128.8261,129.1929,39367.0
2020-12-03 12:10:00,137.38,137.44,137.28,137.39,29717.0,129.1929,129.2493,129.0988,129.2023,29717.0
2020-12-03 12:20:00,137.41,137.54,137.39,137.51,42067.0,129.2211,129.3434,129.2023,129.3151,42067.0
2020-12-03 12:30:00,137.49,137.67,137.48,137.53,39047.0,129.2963,129.4656,129.2869,129.334,39047.0
2020-12-03 12:40:00,137.55,137.78,137.51,137.74,38386.0,129.3528,129.5691,129.3151,129.5314,38386.0
2020-12-03 12:50:00,137.75,137.84,137.65,137.82,48311.0,129.5408,129.6255,129.4468,129.6067,48311.0
2020-12-03 13:00:00,137.83,137.95,137.54,137.61,45355.0,129.6161,129.7289,129.3434,129.4092,45355.0
2020-12-03 13:10:00,137.62,137.77,137.57,137.61,45635.0,129.4186,129.5596,129.3716,129.4092,45635.0
2020-12-03 13:20:00,137.61,137.65,137.46,137.63,34473.0,129.4092,129.4468,129.2681,129.428,34473.0
2020-12-03 13:30:00,137.6,137.67,137.4,137.44,29375.0,129.3998,129.4656,129.2117,129.2493,29375.0
2020-12-03 13:40:00,137.47,137.55,137.42,137.51,35500.0,129.2775,129.3528,129.2305,129.3151,35500.0
2020-12-03 13:50:00,137.5,137.53,137.25,137.34,35850.0,129.3057,129.334,129.0706,129.1553,35850.0
2020-12-03 14:00:00,137.34,137.5,137.3,137.41,39133.0,129.1553,129.3057,129.1177,129.2211,39133.0
2020-12-03 14:10:00,137.4,137.46,137.36,137.44,32839.0,129.2117,129.2681,129.1741,129.2493,32839.0
2020-12-03 14:20:00,137.43,137.46,137.25,137.33,60213.0,129.2399,129.2681,129.0706,129.1459,60213.0
2020-12-03 14:30:00,137.31,137.4,137.22,137.32,44179.0,129.1271,129.2117,129.0424,129.1365,44179.0
2020-12-03 14:40:00,137.31,137.33,137.13,137.15,58111.0,129.1271,129.1459,128.9578,128.9766,58111.0
2020-12-03 14:50:00,137.16,137.26,137.1,137.16,40286.0,128.986,129.08,128.9296,128.986,40286.0
2020-12-03 15:00:00,137.15,137.24,137.01,137.05,37780.0,128.9766,129.0612,128.8449,128.8826,37780.0
2020-12-03 15:10:00,137.04,137.34,137.03,137.28,41731.0,128.8732,129.1553,128.8637,129.0988,41731.0
2020-12-03 15:20:00,137.27,137.41,137.2,137.24,76440.0,129.0894,129.2211,129.0236,129.0612,76440.0
2020-12-03 15:30:00,137.24,137.27,137.11,137.11,135408.0,129.0612,129.0894,128.939,128.939,135408.0
2020-12-03 15:40:00,137.1,137.24,136.72,137.19,150788.0,128.9296,129.0612,128.5722,129.0142,150788.0
2020-12-03 15:50:00,137.19,137.19,136.7,136.98,380417.0,129.0142,129.0142,128.5534,128.8167,380417.0
2020-12-04 09:30:00,137.08,137.35,136.8,137.16,135780.0,129.1692,129.4236,128.9053,129.2446,135780.0
2020-12-04 09:40:00,137.18,137.4,136.86,137.14,59745.0,129.2634,129.4707,128.9619,129.2257,59745.0
2020-12-04 09:50:00,137.16,137.18,136.72,136.83,30402.0,129.2446,129.2634,128.8299,128.9336,30402.0
2020-12-04 10:00:00,136.8,136.82,136.12,136.42,67734.0,128.9053,128.9242,128.2646,128.5473,67734.0
2020-12-04 10:10:00,136.43,136.57,136.27,136.3,56520.0,128.5567,128.6886,128.4059,128.4342,56520.0
2020-12-04 10:20:00,136.3,136.33,135.67,135.71,67833.0,128.4342,128.4625,127.8405,127.8782,67833.0
2020-12-04 10:30:00,135.7,135.79,135.64,135.67,70151.0,127.8688,127.9536,127.8123,127.8405,70151.0
2020-12-04 10:40:00,135.67,135.99,135.65,135.97,43836.0,127.8405,128.1421,127.8217,128.1232,43836.0
2020-12-04 10:50:00,135.96,136.23,135.88,136.15,28593.0,128.1138,128.3682,128.0384,128.2928,28593.0
2020-12-04 11:00:00,136.15,136.45,136.06,136.45,43952.0,128.2928,128.5755,128.208,128.5755,43952.0
2020-12-04 11:10:00,136.46,136.72,136.36,136.69,35884.0,128.585,128.8299,128.4907,128.8017,35884.0
2020-12-04 11:20:00,136.67,136.75,136.6,136.67,45086.0,128.7828,128.8582,128.7169,128.7828,45086.0
2020-12-04 11:30:00,136.66,136.74,136.62,136.67,28627.0,128.7734,128.8488,128.7357,128.7828,28627.0
2020-12-04 11:40:00,136.67,136.7,136.57,136.59,46075.0,128.7828,128.8111,128.6886,128.7075,46075.0
2020-12-04 11:50:00,136.62,136.66,136.46,136.6,19458.0,128.7357,128.7734,128.585,128.7169,19458.0
2020-12-04 12:00:00,136.6,136.95,136.59,136.9,49597.0,128.7169,129.0467,128.7075,128.9996,49597.0
2020-12-04 12:10:00,136.94,137.07,136.9,137.06,27662.0,129.0373,129.1597,128.9996,129.1503,27662.0
2020-12-04 12:20:00,137.06,137.08,136.81,136.81,23060.0,129.1503,129.1692,128.9148,128.9148,23060.0
2020-12-04 12:30:00,136.83,136.96,136.76,136.96,26285.0,128.9336,129.0561,128.8676,129.0561,26285.0
2020-12-04 12:40:00,136.95,137.08,136.95,137.02,28382.0,129.0467,129.1692,129.0467,129.1126,28382.0
2020-12-04 12:50:00,137.01,137.04,136.63,136.68,22237.0,129.1032,129.1315,128.7451,128.7923,22237.0
2020-12-04 13:00:00,136.68,136.72,136.53,136.55,26476.0,128.7923,128.8299,128.6509,128.6698,26476.0
2020-12-04 13:10:00,136.53,136.61,136.45,136.61,26071.0,128.6509,128.7263,128.5755,128.7263,26071.0
2020-12-04 13:20:00,136.62,136.63,136.5,136.63,25586.0,128.7357,128.7451,128.6226,128.7451,25586.0
2020-12-04 13:30:00,136.65,136.79,136.6,136.75,52728.0,128.764,128.8959,128.7169,128.8582,52728.0
2020-12-04 13:40:00,136.77,136.87,136.71,136.82,21179.0,128.8771,128.9713,128.8205,128.9242,21179.0
2020-12-04 13:50:00,136.8,136.87,136.74,136.84,29973.0,128.9053,128.9713,128.8488,128.943,29973.0
2020-12-04 14:00:00,136.83,137.08,136.79,136.99,38637.0,128.9336,129.1692,128.8959,129.0844,38637.0
2020-12-04 14:10:00,136.99,137.0,136.89,136.94,15185.0,129.0844,129.0938,128.9901,129.0373,15185.0
2020-12-04 14:20:00,136.96,137.0,136.78,136.83,22252.0,129.0561,129.0938,128.8865,128.9336,22252.0
2020-12-04 14:30:00,136.88,137.09,136.85,136.89,34359.0,128.9807,129.1786,128.9524,128.9901,34359.0
2020-12-04 14:40:00,136.87,137.13,136.82,137.08,31980.0,128.9713,129.2163,128.9242,129.1692,31980.0
2020-12-04 14:50:00,137.09,137.13,136.97,137.03,22057.0,129.1786,129.2163,129.0655,129.1221,22057.0
2020-12-04 15:00:00,137.04,137.04,136.88,136.99,19080.0,129.1315,129.1315,128.9807,129.0844,19080.0
2020-12-04 15:10:00,136.98,137.01,136.85,136.92,19802.0,129.0749,129.1032,128.9524,129.0184,19802.0
2020-12-04 15:20:00,136.92,136.96,136.8,136.9,52914.0,129.0184,129.0561,128.9053,128.9996,52914.0
2020-12-04 15:30:00,136.94,137.04,136.85,136.9,60055.0,129.0373,129.1315,128.9524,128.9996,60055.0
2020-12-04 15:40:00,136.88,137.15,136.82,137.02,78318.0,128.9807,129.2351,128.9242,129.1126,78318.0
2020-12-04 15:50:00,136.97,137.39,136.96,137.19,378953.0,129.0655,129.4613,129.0561,129.2728,378953.0
2020-12-07 09:30:00,137.04,137.04,137.04,137.04,0.0,129.1315,129.1315,129.1315,129.1315,0.0
2020-12-07 09:40:00,137.1,137.97,136.95,137.9,85308.0,129.188,130.0078,129.0467,129.9419,85308.0
2020-12-07 09:50:00,137.89,137.97,137.65,137.89,66337.0,129.9324,130.0078,129.7063,129.9324,66337.0
2020-12-07 10:00:00,137.9,138.28,137.83,138.21,90861.0,129.9419,130.2999,129.8759,130.234,90861.0
2020-12-07 10:10:00,138.19,138.48,138.09,138.13,77912.0,130.2151,130.4884,130.1209,130.1586,77912.0
2020-12-07 10:20:00,138.14,138.28,137.99,138.11,28531.0,130.168,130.2999,130.0267,130.1397,28531.0
2020-12-07 10:30:00,138.14,138.26,137.9,137.9,41476.0,130.168,130.2811,129.9419,129.9419,41476.0
2020-12-07 10:40:00,137.89,138.23,137.89,138.23,27616.0,129.9324,130.2528,129.9324,130.2528,27616.0
2020-12-07 10:50:00,138.23,138.5,138.23,138.41,37288.0,130.2528,130.5072,130.2528,130.4224,37288.0
2020-12-07 11:00:00,138.41,138.57,138.2,138.22,38426.0,130.4224,130.5732,130.2245,130.2434,38426.0
2020-12-07 11:10:00,138.25,138.38,138.09,138.16,31634.0,130.2717,130.3942,130.1209,130.1868,31634.0
2020-12-07 11:20:00,138.12,138.27,138.05,138.2,29553.0,130.1492,130.2905,130.0832,130.2245,29553.0
2020-12-07 11:30:00,138.18,138.26,138.11,138.21,37503.0,130.2057,130.2811,130.1397,130.234,37503.0
2020-12-07 11:40:00,138.22,138.22,138.01,138.08,34350.0,130.2434,130.2434,130.0455,130.1115,34350.0
2020-12-07 11:50:00,138.11,138.29,138.07,138.12,39532.0,130.1397,130.3093,130.102,130.1492,39532.0
2020-12-07 12:00:00,138.12,138.22,138.02,138.16,49974.0,130.1492,130.2434,130.0549,130.1868,49974.0
2020-12-07 12:10:00,138.16,138.24,138.01,138.07,28603.0,130.1868,130.2622,130.0455,130.102,28603.0
2020-12-07 12:20:00,138.05,138.07,137.95,138.02,23456.0,130.0832,130.102,129.989,130.0549,23456.0
2020-12-07 12:30:00,138.0,138.04,137.87,138.01,34950.0,130.0361,130.0738,129.9136,130.0455,34950.0
2020-12-07 12:40:00,138.03,138.2,137.94,138.14,32458.0,130.0643,130.2245,129.9795,130.168,32458.0
2020-12-07 12:50:00,138.13,138.19,137.8,137.81,24027.0,130.1586,130.2151,129.8476,129.857,24027.0
2020-12-07 13:00:00,137.82,137.99,137.82,137.93,29026.0,129.8665,130.0267,129.8665,129.9701,29026.0
2020-12-07 13:10:00,137.97,138.31,137.91,138.21,70231.0,130.0078,130.3282,129.9513,130.234,70231.0
2020-12-07 13:20:00,138.2,138.57,138.17,138.32,65582.0,130.2245,130.5732,130.1963,130.3376,65582.0
2020-12-07 13:30:00,138.31,138.58,138.3,138.54,21910.0,130.3282,130.5826,130.3188,130.5449,21910.0
2020-12-07 13:40:00,138.51,138.55,138.29,138.38,40351.0,130.5166,130.5543,130.3093,130.3942,40351.0
2020-12-07 13:50:00,138.36,138.48,138.36,138.36,20954.0,130.3753,130.4884,130.3753,130.3753,20954.0
2020-12-07 14:00:00,138.36,138.36,138.09,138.33,27416.0,130.3753,130.3753,130.1209,130.347,27416.0
2020-12-07 14:10:00,138.33,138.42,138.21,138.37,29057.0,130.347,130.4318,130.234,130.3847,29057.0
2020-12-07 14:20:00,138.35,138.59,138.35,138.55,36034.0,130.3659,130.592,130.3659,130.5543,36034.0
2020-12-07 14:30:00,138.54,138.67,138.54,138.59,49891.0,130.5449,130.6674,130.5449,130.592,49891.0
2020-12-07 14:40:00,138.6,138.67,138.44,138.53,37466.0,130.6015,130.6674,130.4507,130.5355,37466.0
2020-12-07 14:50:00,138.53,138.56,138.46,138.49,23166.0,130.5355,130.5638,130.4695,130.4978,23166.0
2020-12-07 15:00:00,138.51,138.58,138.42,138.42,19840.0,130.5166,130.5826,130.4318,130.4318,19840.0
2020-12-07 15:10:00,138.39,138.57,138.35,138.55,37461.0,130.4036,130.5732,130.3659,130.5543,37461.0
2020-12-07 15:20:00,138.56,138.66,138.55,138.57,40423.0,130.5638,130.658,130.5543,130.5732,40423.0
2020-12-07 15:30:00,138.57,138.61,138.32,138.32,65093.0,130.5732,130.6109,130.3376,130.3376,65093.0
2020-12-07 15:40:00,138.31,138.32,137.9,138.07,81175.0,130.3282,130.3376,129.9419,130.102,81175.0
2020-12-07 15:50:00,138.06,138.86,138.01,138.72,266824.0,130.0926,130.8464,130.0455,130.7145,266824.0
2020-12-08 09:30:00,138.24,138.86,137.65,138.67,305359.0,130.2622,130.8464,129.7063,130.6674,305359.0
2020-12-08 09:40:00,138.7,138.97,138.49,138.56,72616.0,130.6957,130.9501,130.4978,130.5638,72616.0
2020-12-08 09:50:00,138.56,138.95,138.49,138.95,56516.0,130.5638,130.9313,130.4978,130.9313,56516.0
2020-12-08 10:00:00,138.96,139.48,138.9,139.41,108118.0,130.9407,131.4307,130.8841,131.3647,108118.0
2020-12-08 10:10:00,139.41,139.61,139.31,139.35,77749.0,131.3647,131.5532,131.2705,131.3082,77749.0
2020-12-08 10:20:00,139.34,139.34,138.84,139.02,79944.0,131.2987,131.2987,130.8276,130.9972,79944.0
2020-12-08 10:30:00,139.05,139.67,139.05,139.67,64224.0,131.0255,131.6097,131.0255,131.6097,64224.0
2020-12-08 10:40:00,139.67,139.91,139.64,139.78,49629.0,131.6097,131.8359,131.5814,131.7134,49629.0
2020-12-08 10:50:00,139.78,139.98,139.7,139.95,52616.0,131.7134,131.9018,131.638,131.8735,52616.0
2020-12-08 11:00:00,139.96,140.0,139.77,139.77,122024.0,131.883,131.9207,131.7039,131.7039,122024.0
2020-12-08 11:10:00,139.78,139.95,139.65,139.91,75807.0,131.7134,131.8735,131.5909,131.8359,75807.0
2020-12-08 11:20:00,139.91,140.0,139.79,139.89,74157.0,131.8359,131.9207,131.7228,131.817,74157.0
2020-12-08 11:30:00,139.88,140.44,139.84,140.42,214306.0,131.8076,132.3353,131.7699,132.3164,214306.0
2020-12-08 11:40:00,140.37,140.42,140.04,140.11,54974.0,132.2693,132.3164,131.9584,132.0243,54974.0
2020-12-08 11:50:00,140.11,140.25,140.01,140.06,38806.0,132.0243,132.1562,131.9301,131.9772,38806.0
2020-12-08 12:00:00,140.06,140.09,139.77,139.81,46583.0,131.9772,132.0055,131.7039,131.7416,46583.0
2020-12-08 12:10:00,139.82,139.85,139.61,139.63,29762.0,131.751,131.7793,131.5532,131.572,29762.0
2020-12-08 12:20:00,139.63,139.66,139.43,139.66,29338.0,131.572,131.6003,131.3836,131.6003,29338.0
2020-12-08 12:30:00,139.66,140.27,139.55,140.08,286400.0,131.6003,132.1751,131.4966,131.996,286400.0
2020-12-08 12:40:00,140.09,140.26,139.75,139.77,82973.0,132.0055,132.1657,131.6851,131.7039,82973.0
2020-12-08 12:50:00,139.79,139.92,139.57,139.65,35432.0,131.7228,131.8453,131.5155,131.5909,35432.0
2020-12-08 13:00:00,139.64,139.75,139.56,139.61,39292.0,131.5814,131.6851,131.5061,131.5532,39292.0
2020-12-08 13:10:00,139.61,139.63,139.47,139.49,28888.0,131.5532,131.572,131.4212,131.4401,28888.0
2020-12-08 13:20:00,139.49,139.76,139.48,139.76,44948.0,131.4401,131.6945,131.4307,131.6945,44948.0
2020-12-08 13:30:00,139.76,139.77,139.57,139.65,34520.0,131.6945,131.7039,131.5155,131.5909,34520.0
2020-12-08 13:40:00,139.65,139.93,139.59,139.89,35974.0,131.5909,131.8547,131.5343,131.817,35974.0
2020-12-08 13:50:00,139.9,139.97,139.8,139.94,33285.0,131.8264,131.8924,131.7322,131.8641,33285.0
2020-12-08 14:00:00,139.92,139.95,139.7,139.78,48180.0,131.8453,131.8735,131.638,131.7134,48180.0
2020-12-08 14:10:00,139.78,139.86,139.68,139.81,24939.0,131.7134,131.7887,131.6191,131.7416,24939.0
2020-12-08 14:20:00,139.81,139.93,139.73,139.88,41748.0,131.7416,131.8547,131.6662,131.8076,41748.0
2020-12-08 14:30:00,139.88,139.92,139.74,139.75,48594.0,131.8076,131.8453,131.6757,131.6851,48594.0
2020-12-08 14:40:00,139.77,139.8,139.31,139.31,48929.0,131.7039,131.7322,131.2705,131.2705,48929.0
2020-12-08 14:50:00,139.31,139.49,139.31,139.49,32155.0,131.2705,131.4401,131.2705,131.4401,32155.0
2020-12-08 15:00:00,139.47,139.5,139.38,139.5,31807.0,131.4212,131.4495,131.3364,131.4495,31807.0
2020-12-08 15:10:00,139.48,139.5,139.2,139.26,54412.0,131.4307,131.4495,131.1668,131.2234,54412.0
2020-12-08 15:20:00,139.26,139.37,139.16,139.17,53972.0,131.2234,131.327,131.1291,131.1386,53972.0
2020-12-08 15:30:00,139.19,139.27,139.12,139.15,71828.0,131.1574,131.2328,131.0914,131.1197,71828.0
2020-12-08 15:40:00,139.14,139.21,139.02,139.14,87033.0,131.1103,131.1763,130.9972,131.1103,87033.0
2020-12-08 15:50:00,139.14,139.31,138.99,139.12,309793.0,131.1103,131.2705,130.9689,131.0914,309793.0
2020-12-09 09:30:00,140.57,140.57,139.68,139.92,261287.0,132.4578,132.4578,131.6191,131.8453,261287.0
2020-12-09 09:40:00,139.92,140.21,139.63,139.69,75589.0,131.8453,132.1185,131.572,131.6286,75589.0
2020-12-09 09:50:00,139.66,139.7,139.09,139.48,107749.0,131.6003,131.638,131.0632,131.4307,107749.0
2020-12-09 10:00:00,139.44,139.44,138.99,139.25,95736.0,131.393,131.393,130.9689,131.2139,95736.0
2020-12-09 10:10:00,139.19,139.5,138.73,139.27,73528.0,131.1574,131.4495,130.724,131.2328,73528.0
2020-12-09 10:20:00,139.27,139.61,139.24,139.38,113589.0,131.2328,131.5532,131.2045,131.3364,113589.0
2020-12-09 10:30:00,139.36,140.02,139.34,139.74,64926.0,131.3176,131.9395,131.2987,131.6757,64926.0
2020-12-09 10:40:00,139.74,140.04,139.62,139.84,31233.0,131.6757,131.9584,131.5626,131.7699,31233.0
2020-12-09 10:50:00,139.82,139.93,139.71,139.84,34811.0,131.751,131.8547,131.6474,131.7699,34811.0
2020-12-09 11:00:00,139.84,139.84,139.61,139.64,32893.0,131.7699,131.7699,131.5532,131.5814,32893.0
2020-12-09 11:10:00,139.66,139.88,139.62,139.7,32123.0,131.6003,131.8076,131.5626,131.638,32123.0
2020-12-09 11:20:00,139.7,139.88,139.69,139.88,34270.0,131.638,131.8076,131.6286,131.8076,34270.0
2020-12-09 11:30:00,139.88,140.0,139.68,139.75,54563.0,131.8076,131.9207,131.6191,131.6851,54563.0
2020-12-09 11:40:00,139.75,139.84,139.41,139.43,28667.0,131.6851,131.7699,131.3647,131.3836,28667.0
2020-12-09 11:50:00,139.43,139.62,139.33,139.51,27754.0,131.3836,131.5626,131.2893,131.4589,27754.0
2020-12-09 12:00:00,139.55,139.65,139.46,139.57,24406.0,131.4966,131.5909,131.4118,131.5155,24406.0
2020-12-09 12:10:00,139.59,139.6,139.38,139.39,19742.0,131.5343,131.5437,131.3364,131.3459,19742.0
2020-12-09 12:20:00,139.37,139.57,139.36,139.52,25652.0,131.327,131.5155,131.3176,131.4684,25652.0
2020-12-09 12:30:00,139.54,139.57,139.21,139.22,25184.0,131.4872,131.5155,131.1763,131.1857,25184.0
2020-12-09 12:40:00,139.21,139.24,138.72,138.89,47600.0,131.1763,131.2045,130.7145,130.8747,47600.0
2020-12-09 12:50:00,138.87,139.2,138.75,139.15,27221.0,130.8559,131.1668,130.7428,131.1197,27221.0
2020-12-09 13:00:00,139.13,139.2,138.87,139.18,25810.0,131.1009,131.1668,130.8559,131.148,25810.0
2020-12-09 13:10:00,139.18,139.21,138.99,139.07,33090.0,131.148,131.1763,130.9689,131.0443,33090.0
2020-12-09 13:20:00,139.08,139.1,138.75,138.8,50123.0,131.0538,131.0726,130.7428,130.7899,50123.0
2020-12-09 13:30:00,138.71,138.85,138.58,138.76,40128.0,130.7051,130.837,130.5826,130.7522,40128.0
2020-12-09 13:40:00,138.76,138.87,138.57,138.76,34255.0,130.7522,130.8559,130.5732,130.7522,34255.0
2020-12-09 13:50:00,138.74,138.77,138.31,138.37,43246.0,130.7334,130.7616,130.3282,130.3847,43246.0
2020-12-09 14:00:00,138.36,138.64,138.27,138.64,71024.0,130.3753,130.6391,130.2905,130.6391,71024.0
2020-12-09 14:10:00,138.63,138.69,138.42,138.51,20494.0,130.6297,130.6863,130.4318,130.5166,20494.0
2020-12-09 14:20:00,138.48,138.91,138.47,138.91,34630.0,130.4884,130.8936,130.479,130.8936,34630.0
2020-12-09 14:30:00,138.9,139.0,138.51,138.51,36869.0,130.8841,130.9784,130.5166,130.5166,36869.0
2020-12-09 14:40:00,138.47,138.56,138.3,138.49,44975.0,130.479,130.5638,130.3188,130.4978,44975.0
2020-12-09 14:50:00,138.51,138.69,138.33,138.63,38053.0,130.5166,130.6863,130.347,130.6297,38053.0
2020-12-09 15:00:00,138.62,138.84,138.51,138.84,25140.0,130.6203,130.8276,130.5166,130.8276,25140.0
2020-12-09 15:10:00,138.8,138.88,138.62,138.67,41858.0,130.7899,130.8653,130.6203,130.6674,41858.0
2020-12-09 15:20:00,138.69,138.76,138.4,138.44,38878.0,130.6863,130.7522,130.413,130.4507,38878.0
2020-12-09 15:30:00,138.45,138.63,138.44,138.54,62554.0,130.4601,130.6297,130.4507,130.5449,62554.0
2020-12-09 15:40:00,138.55,138.83,138.47,138.66,74960.0,130.5543,130.8182,130.479,130.658,74960.0
2020-12-09 15:50:00,138.69,139.32,138.66,138.72,279378.0,130.6863,131.2799,130.658,130.7145,279378.0
2020-12-10 09:30:00,138.28,138.5,137.55,138.3,141516.0,130.2999,130.5072,129.612,130.3188,141516.0
2020-12-10 09:40:00,138.25,138.66,138.19,138.57,48221.0,130.2717,130.658,130.2151,130.5732,48221.0
2020-12-10 09:50:00,138.62,139.14,138.46,139.04,88091.0,130.6203,131.1103,130.4695,131.0161,88091.0
2020-12-10 10:00:00,139.04,139.09,138.61,138.7,47598.0,131.0161,131.0632,130.6109,130.6957,47598.0
2020-12-10 10:10:00,138.75,138.89,138.54,138.68,66368.0,130.7428,130.8747,130.5449,130.6768,66368.0
2020-12-10 10:20:00,138.69,138.9,138.25,138.52,57282.0,130.6863,130.8841,130.2717,130.5261,57282.0
2020-12-10 10:30:00,138.53,138.63,138.28,138.5,54026.0,130.5355,130.6297,130.2999,130.5072,54026.0
2020-12-10 10:40:00,138.49,138.52,138.01,138.13,61710.0,130.4978,130.5261,130.0455,130.1586,61710.0
2020-12-10 10:50:00,138.12,138.27,137.57,137.57,123966.0,130.1492,130.2905,129.6309,129.6309,123966.0
2020-12-10 11:00:00,137.57,138.0,137.51,137.89,54144.0,129.6309,130.0361,129.5744,129.9324,54144.0
2020-12-10 11:10:00,137.85,138.17,137.7,138.08,59176.0,129.8947,130.1963,129.7534,130.1115,59176.0
2020-12-10 11:20:00,138.06,138.28,137.98,138.14,54562.0,130.0926,130.2999,130.0172,130.168,54562.0
2020-12-10 11:30:00,138.14,138.16,137.62,137.65,54758.0,130.168,130.1868,129.678,129.7063,54758.0
2020-12-10 11:40:00,137.67,137.68,137.52,137.61,38627.0,129.7251,129.7345,129.5838,129.6686,38627.0
2020-12-10 11:50:00,137.61,137.68,137.28,137.31,55956.0,129.6686,129.7345,129.3576,129.3859,55956.0
2020-12-10 12:00:00,137.3,137.62,137.24,137.61,107467.0,129.3765,129.678,129.3199,129.6686,107467.0
2020-12-10 12:10:00,137.62,137.75,137.55,137.74,49284.0,129.678,129.8005,129.612,129.7911,49284.0
2020-12-10 12:20:00,137.73,137.83,137.53,137.83,50621.0,129.7817,129.8759,129.5932,129.8759,50621.0
2020-12-10 12:30:00,137.81,137.96,137.77,137.82,67823.0,129.857,129.9984,129.8194,129.8665,67823.0
2020-12-10 12:40:00,137.81,137.91,137.81,137.81,26730.0,129.857,129.9513,129.857,129.857,26730.0
2020-12-10 12:50:00,137.83,137.85,137.68,137.81,33769.0,129.8759,129.8947,129.7345,129.857,33769.0
2020-12-10 13:00:00,137.81,138.1,137.78,138.06,56324.0,129.857,130.1303,129.8288,130.0926,56324.0
2020-12-10 13:10:00,138.04,138.28,138.02,138.15,35423.0,130.0738,130.2999,130.0549,130.1774,35423.0
2020-12-10 13:20:00,138.14,138.16,137.96,138.0,28666.0,130.168,130.1868,129.9984,130.0361,28666.0
2020-12-10 13:30:00,138.01,138.18,137.95,138.03,29933.0,130.0455,130.2057,129.989,130.0643,29933.0
2020-12-10 13:40:00,138.02,138.04,137.81,137.89,20992.0,130.0549,130.0738,129.857,129.9324,20992.0
2020-12-10 13:50:00,137.89,137.96,137.73,137.83,22829.0,129.9324,129.9984,129.7817,129.8759,22829.0
2020-12-10 14:00:00,137.84,137.95,137.76,137.92,32907.0,129.8853,129.989,129.8099,129.9607,32907.0
2020-12-10 14:10:00,137.91,137.92,137.72,137.85,28629.0,129.9513,129.9607,129.7722,129.8947,28629.0
2020-12-10 14:20:00,137.84,137.92,137.73,137.82,24173.0,129.8853,129.9607,129.7817,129.8665,24173.0
2020-12-10 14:30:00,137.8,138.02,137.72,138.02,24185.0,129.8476,130.0549,129.7722,130.0549,24185.0
2020-12-10 14:40:00,138.0,138.07,137.86,137.86,25867.0,130.0361,130.102,129.9042,129.9042,25867.0
2020-12-10 14:50:00,137.85,137.94,137.64,137.66,32933.0,129.8947,129.9795,129.6969,129.7157,32933.0
2020-12-10 15:00:00,137.66,137.81,137.65,137.78,39658.0,129.7157,129.857,129.7063,129.8288,39658.0
2020-12-10 15:10:00,137.78,138.09,137.74,138.08,67043.0,129.8288,130.1209,129.7911,130.1115,67043.0
2020-12-10 15:20:00,138.07,138.08,137.76,137.84,57212.0,130.102,130.1115,129.8099,129.8853,57212.0
2020-12-10 15:30:00,137.84,137.99,137.65,137.82,61882.0,129.8853,130.0267,129.7063,129.8665,61882.0
2020-12-10 15:40:00,137.83,137.92,137.73,137.78,112920.0,129.8759,129.9607,129.7817,129.8288,112920.0
2020-12-10 15:50:00,137.78,138.02,137.47,137.58,375230.0,129.8288,130.0549,129.5367,129.6403,375230.0
2020-12-11 09:30:00,137.39,138.14,137.04,137.93,185923.0,129.4613,130.168,129.1315,129.9701,185923.0
2020-12-11 09:40:00,137.99,138.04,137.1,137.49,83444.0,130.0267,130.0738,129.188,129.5555,83444.0
2020-12-11 09:50:00,137.47,137.8,137.22,137.69,56140.0,129.5367,129.8476,129.3011,129.744,56140.0
2020-12-11 10:00:00,137.63,137.88,137.37,137.54,39170.0,129.6874,129.923,129.4424,129.6026,39170.0
2020-12-11 10:10:00,137.52,137.56,137.31,137.49,39987.0,129.5838,129.6215,129.3859,129.5555,39987.0
2020-12-11 10:20:00,137.49,137.5,137.21,137.26,43251.0,129.5555,129.5649,129.2917,129.3388,43251.0
2020-12-11 10:30:00,137.19,137.22,136.93,137.05,53240.0,129.2728,129.3011,129.0278,129.1409,53240.0
2020-12-11 10:40:00,137.04,137.08,136.79,136.8,71671.0,129.1315,129.1692,128.8959,128.9053,71671.0
2020-12-11 10:50:00,136.78,136.9,136.69,136.83,47257.0,128.8865,128.9996,128.8017,128.9336,47257.0
2020-12-11 11:00:00,136.84,137.03,136.57,136.67,46519.0,128.943,129.1221,128.6886,128.7828,46519.0
2020-12-11 11:10:00,136.67,137.04,136.54,137.01,43537.0,128.7828,129.1315,128.6603,129.1032,43537.0
2020-12-11 11:20:00,137.02,137.02,136.66,136.71,33099.0,129.1126,129.1126,128.7734,128.8205,33099.0
2020-12-11 11:30:00,136.71,136.81,136.62,136.67,40171.0,128.8205,128.9148,128.7357,128.7828,40171.0
2020-12-11 11:40:00,136.66,136.91,136.62,136.84,35063.0,128.7734,129.009,128.7357,128.943,35063.0
2020-12-11 11:50:00,136.85,137.02,136.79,136.88,64580.0,128.9524,129.1126,128.8959,128.9807,64580.0
2020-12-11 12:00:00,136.87,136.9,136.48,136.52,96409.0,128.9713,128.9996,128.6038,128.6415,96409.0
2020-12-11 12:10:00,136.53,136.55,136.28,136.37,61097.0,128.6509,128.6698,128.4153,128.5001,61097.0
2020-12-11 12:20:00,136.35,136.72,136.23,136.71,33192.0,128.4813,128.8299,128.3682,128.8205,33192.0
2020-12-11 12:30:00,136.7,136.7,136.44,136.45,30189.0,128.8111,128.8111,128.5661,128.5755,30189.0
2020-12-11 12:40:00,136.44,136.72,136.44,136.72,42612.0,128.5661,128.8299,128.5661,128.8299,42612.0
2020-12-11 12:50:00,136.74,136.91,136.7,136.78,24559.0,128.8488,129.009,128.8111,128.8865,24559.0
2020-12-11 13:00:00,136.77,137.07,136.75,136.99,49984.0,128.8771,129.1597,128.8582,129.0844,49984.0
2020-12-11 13:10:00,136.95,137.11,136.93,136.98,22928.0,129.0467,129.1974,129.0278,129.0749,22928.0
2020-12-11 13:20:00,136.99,137.01,136.8,136.97,30919.0,129.0844,129.1032,128.9053,129.0655,30919.0
2020-12-11 13:30:00,136.99,137.3,136.97,137.09,57717.0,129.0844,129.3765,129.0655,129.1786,57717.0
2020-12-11 13:40:00,137.13,137.18,136.9,137.01,31966.0,129.2163,129.2634,128.9996,129.1032,31966.0
2020-12-11 13:50:00,136.99,137.27,136.92,137.19,31449.0,129.0844,129.3482,129.0184,129.2728,31449.0
2020-12-11 14:00:00,137.16,137.27,137.07,137.17,22188.0,129.2446,129.3482,129.1597,129.254,22188.0
2020-12-11 14:10:00,137.16,137.18,136.93,137.0,22376.0,129.2446,129.2634,129.0278,129.0938,22376.0
2020-12-11 14:20:00,136.94,137.05,136.88,136.98,27001.0,129.0373,129.1409,128.9807,129.0749,27001.0
2020-12-11 14:30:00,136.98,137.24,136.98,137.14,39912.0,129.0749,129.3199,129.0749,129.2257,39912.0
2020-12-11 14:40:00,137.14,137.16,136.99,137.03,23262.0,129.2257,129.2446,129.0844,129.1221,23262.0
2020-12-11 14:50:00,137.03,137.05,136.75,136.79,39937.0,129.1221,129.1409,128.8582,128.8959,39937.0
2020-12-11 15:00:00,136.77,136.9,136.74,136.8,58022.0,128.8771,128.9996,128.8488,128.9053,58022.0
2020-12-11 15:10:00,136.81,137.52,136.8,137.4,61656.0,128.9148,129.5838,128.9053,129.4707,61656.0
2020-12-11 15:20:00,137.37,137.37,137.1,137.17,32054.0,129.4424,129.4424,129.188,129.254,32054.0
2020-12-11 15:30:00,137.15,137.24,137.06,137.1,48388.0,129.2351,129.3199,129.1503,129.188,48388.0
2020-12-11 15:40:00,137.11,137.32,137.08,137.18,62585.0,129.1974,129.3953,129.1692,129.2634,62585.0
2020-12-11 15:50:00,137.18,137.5,137.13,137.4,235217.0,129.2634,129.5649,129.2163,129.4707,235217.0
2020-12-14 09:30:00,138.92,139.0,137.6,138.28,428684.0,130.903,130.9784,129.6592,130.2999,428684.0
2020-12-14 09:40:00,138.28,138.42,137.89,138.19,124510.0,130.2999,130.4318,129.9324,130.2151,124510.0
2020-12-14 09:50:00,138.15,138.61,138.12,138.21,123832.0,130.1774,130.6109,130.1492,130.234,123832.0
2020-12-14 10:00:00,138.22,138.59,137.99,138.48,159802.0,130.2434,130.592,130.0267,130.4884,159802.0
2020-12-14 10:10:00,138.5,138.59,138.15,138.29,126135.0,130.5072,130.592,130.1774,130.3093,126135.0
2020-12-14 10:20:00,138.26,138.72,138.24,138.35,84752.0,130.2811,130.7145,130.2622,130.3659,84752.0
2020-12-14 10:30:00,138.39,138.52,138.18,138.45,83895.0,130.4036,130.5261,130.2057,130.4601,83895.0
2020-12-14 10:40:00,138.46,138.65,138.34,138.43,94122.0,130.4695,130.6486,130.3565,130.4413,94122.0
2020-12-14 10:50:00,138.41,138.59,138.22,138.26,79814.0,130.4224,130.592,130.2434,130.2811,79814.0
2020-12-14 11:00:00,138.27,138.33,137.44,137.44,251101.0,130.2905,130.347,129.5084,129.5084,251101.0
2020-12-14 11:10:00,137.45,137.63,137.11,137.54,164268.0,129.5178,129.6874,129.1974,129.6026,164268.0
2020-12-14 11:20:00,137.54,137.93,137.44,137.79,80984.0,129.6026,129.9701,129.5084,129.8382,80984.0
2020-12-14 11:30:00,137.78,137.86,137.27,137.72,106738.0,129.8288,129.9042,129.3482,129.7722,106738.0
2020-12-14 11:40:00,137.7,137.87,137.55,137.67,60478.0,129.7534,129.9136,129.612,129.7251,60478.0
2020-12-14 11:50:00,137.67,137.91,137.57,137.88,53081.0,129.7251,129.9513,129.6309,129.923,53081.0
2020-12-14 12:00:00,137.88,137.9,137.62,137.78,60344.0,129.923,129.9419,129.678,129.8288,60344.0
2020-12-14 12:10:00,137.79,137.98,137.56,137.57,90830.0,129.8382,130.0172,129.6215,129.6309,90830.0
2020-12-14 12:20:00,137.56,137.62,137.27,137.35,55289.0,129.6215,129.678,129.3482,129.4236,55289.0
2020-12-14 12:30:00,137.35,137.63,137.25,137.54,48838.0,129.4236,129.6874,129.3294,129.6026,48838.0
2020-12-14 12:40:00,137.54,137.68,137.46,137.57,58218.0,129.6026,129.7345,129.5272,129.6309,58218.0
2020-12-14 12:50:00,137.57,137.64,137.2,137.33,51350.0,129.6309,129.6969,129.2822,129.4047,51350.0
2020-12-14 13:00:00,137.32,137.38,136.79,136.85,91255.0,129.3953,129.4519,128.8959,128.9524,91255.0
2020-12-14 13:10:00,136.86,137.25,136.8,137.24,96494.0,128.9619,129.3294,128.9053,129.3199,96494.0
2020-12-14 13:20:00,137.24,137.4,137.22,137.25,60440.0,129.3199,129.4707,129.3011,129.3294,60440.0
2020-12-14 13:30:00,137.29,137.49,137.27,137.41,57185.0,129.3671,129.5555,129.3482,129.4801,57185.0
2020-12-14 13:40:00,137.4,137.47,137.13,137.27,40599.0,129.4707,129.5367,129.2163,129.3482,40599.0
2020-12-14 13:50:00,137.27,137.37,136.92,137.01,60141.0,129.3482,129.4424,129.0184,129.1032,60141.0
2020-12-14 14:00:00,137.0,137.14,136.91,136.99,89641.0,129.0938,129.2257,129.009,129.0844,89641.0
2020-12-14 14:10:00,136.99,137.16,136.92,137.07,58722.0,129.0844,129.2446,129.0184,129.1597,58722.0
2020-12-14 14:20:00,137.07,137.08,136.73,136.76,39169.0,129.1597,129.1692,128.8394,128.8676,39169.0
2020-12-14 14:30:00,136.76,136.81,136.63,136.7,60354.0,128.8676,128.9148,128.7451,128.8111,60354.0
2020-12-14 14:40:00,136.69,136.95,136.68,136.9,65032.0,128.8017,129.0467,128.7923,128.9996,65032.0
2020-12-14 14:50:00,136.89,137.13,136.89,137.09,36304.0,128.9901,129.2163,128.9901,129.1786,36304.0
2020-12-14 15:00:00,137.09,137.1,136.92,136.97,27130.0,129.1786,129.188,129.0184,129.0655,27130.0
2020-12-14 15:10:00,136.97,137.24,136.96,137.15,36861.0,129.0655,129.3199,129.0561,129.2351,36861.0
2020-12-14 15:20:00,137.16,137.29,137.09,137.15,51822.0,129.2446,129.3671,129.1786,129.2351,51822.0
2020-12-14 15:30:00,137.13,137.18,136.89,136.95,88878.0,129.2163,129.2634,128.9901,129.0467,88878.0
2020-12-14 15:40:00,136.94,137.08,136.75,137.08,86708.0,129.0373,129.1692,128.8582,129.1692,86708.0
2020-12-14 15:50:00,137.04,137.06,136.2,136.27,543623.0,129.1315,129.1503,128.34,128.4059,543623.0
2020-12-15 09:30:00,137.5,138.34,137.24,138.21,203246.0,129.5649,130.3565,129.3199,130.234,203246.0
2020-12-15 09:40:00,138.21,138.62,137.7,137.82,144360.0,130.234,130.6203,129.7534,129.8665,144360.0
2020-12-15 09:50:00,137.82,138.61,137.78,137.97,86008.0,129.8665,130.6109,129.8288,130.0078,86008.0
2020-12-15 10:00:00,138.01,138.09,137.71,137.92,71090.0,130.0455,130.1209,129.7628,129.9607,71090.0
2020-12-15 10:10:00,137.92,138.3,137.88,138.03,66409.0,129.9607,130.3188,129.923,130.0643,66409.0
2020-12-15 10:20:00,138.05,138.27,137.9,138.01,91662.0,130.0832,130.2905,129.9419,130.0455,91662.0
2020-12-15 10:30:00,138.01,138.25,137.94,138.09,59531.0,130.0455,130.2717,129.9795,130.1209,59531.0
2020-12-15 10:40:00,138.06,138.26,137.91,138.17,62420.0,130.0926,130.2811,129.9513,130.1963,62420.0
2020-12-15 10:50:00,138.19,138.75,138.19,138.64,74969.0,130.2151,130.7428,130.2151,130.6391,74969.0
2020-12-15 11:00:00,138.64,138.93,138.29,138.46,86443.0,130.6391,130.9124,130.3093,130.4695,86443.0
2020-12-15 11:10:00,138.48,138.86,138.48,138.66,63085.0,130.4884,130.8464,130.4884,130.658,63085.0
2020-12-15 11:20:00,138.63,138.77,138.55,138.73,73121.0,130.6297,130.7616,130.5543,130.724,73121.0
2020-12-15 11:30:00,138.76,138.83,138.63,138.72,66923.0,130.7522,130.8182,130.6297,130.7145,66923.0
2020-12-15 11:40:00,138.73,139.14,138.73,138.94,143662.0,130.724,131.1103,130.724,130.9218,143662.0
2020-12-15 11:50:00,138.95,139.01,138.58,138.73,250210.0,130.9313,130.9878,130.5826,130.724,250210.0
2020-12-15 12:00:00,138.75,138.97,138.71,138.89,112924.0,130.7428,130.9501,130.7051,130.8747,112924.0
2020-12-15 12:10:00,138.89,139.09,138.85,138.92,65776.0,130.8747,131.0632,130.837,130.903,65776.0
2020-12-15 12:20:00,138.93,139.07,138.82,138.89,91609.0,130.9124,131.0443,130.8088,130.8747,91609.0
2020-12-15 12:30:00,138.87,139.02,138.72,138.94,49905.0,130.8559,130.9972,130.7145,130.9218,49905.0
2020-12-15 12:40:00,138.94,139.03,138.9,138.96,40965.0,130.9218,131.0066,130.8841,130.9407,40965.0
2020-12-15 12:50:00,138.95,139.02,138.83,138.91,35494.0,130.9313,130.9972,130.8182,130.8936,35494.0
2020-12-15 13:00:00,138.96,139.12,138.94,139.02,83434.0,130.9407,131.0914,130.9218,130.9972,83434.0
2020-12-15 13:10:00,139.01,139.03,138.92,138.92,64846.0,130.9878,131.0066,130.903,130.903,64846.0
2020-12-15 13:20:00,138.91,138.94,138.67,138.74,105329.0,130.8936,130.9218,130.6674,130.7334,105329.0
2020-12-15 13:30:00,138.75,138.9,138.59,138.73,66594.0,130.7428,130.8841,130.592,130.724,66594.0
2020-12-15 13:40:00,138.72,138.81,138.61,138.68,39068.0,130.7145,130.7993,130.6109,130.6768,39068.0
2020-12-15 13:50:00,138.67,138.8,138.54,138.57,39037.0,130.6674,130.7899,130.5449,130.5732,39037.0
2020-12-15 14:00:00,138.53,138.62,138.41,138.54,55344.0,130.5355,130.6203,130.4224,130.5449,55344.0
2020-12-15 14:10:00,138.58,138.81,138.57,138.7,58302.0,130.5826,130.7993,130.5732,130.6957,58302.0
2020-12-15 14:20:00,138.69,138.75,138.52,138.56,65836.0,130.6863,130.7428,130.5261,130.5638,65836.0
2020-12-15 14:30:00,138.56,138.65,138.5,138.55,36344.0,130.5638,130.6486,130.5072,130.5543,36344.0
2020-12-15 14:40:00,138.56,138.66,138.35,138.45,39169.0,130.5638,130.658,130.3659,130.4601,39169.0
2020-12-15 14:50:00,138.44,138.46,138.35,138.4,41192.0,130.4507,130.4695,130.3659,130.413,41192.0
2020-12-15 15:00:00,138.4,138.62,138.37,138.48,62122.0,130.413,130.6203,130.3847,130.4884,62122.0
2020-12-15 15:10:00,138.49,138.82,138.49,138.69,86928.0,130.4978,130.8088,130.4978,130.6863,86928.0
2020-12-15 15:20:00,138.7,138.81,138.59,138.62,82178.0,130.6957,130.7993,130.592,130.6203,82178.0
2020-12-15 15:30:00,138.61,138.77,138.5,138.7,97984.0,130.6109,130.7616,130.5072,130.6957,97984.0
2020-12-15 15:40:00,138.7,139.15,138.67,139.12,126667.0,130.6957,131.1197,130.6674,131.0914,126667.0
2020-12-15 15:50:00,139.1,139.44,139.0,139.4,415546.0,131.0726,131.393,130.9784,131.3553,415546.0
2020-12-16 09:30:00,139.07,140.49,139.07,139.52,287545.0,131.0443,132.3824,131.0443,131.4684,287545.0
2020-12-16 09:40:00,139.51,140.07,139.12,139.12,169319.0,131.4589,131.9866,131.0914,131.0914,169319.0
2020-12-16 09:50:00,139.09,139.53,138.89,139.01,91780.0,131.0632,131.4778,130.8747,130.9878,91780.0
2020-12-16 10:00:00,139.03,139.05,138.5,138.6,89385.0,131.0066,131.0255,130.5072,130.6015,89385.0
2020-12-16 10:10:00,138.6,138.68,138.21,138.32,94511.0,130.6015,130.6768,130.234,130.3376,94511.0
2020-12-16 10:20:00,138.26,138.51,138.1,138.42,69798.0,130.2811,130.5166,130.1303,130.4318,69798.0
2020-12-16 10:30:00,138.41,138.49,138.0,138.28,111864.0,130.4224,130.4978,130.0361,130.2999,111864.0
2020-12-16 10:40:00,138.3,138.43,138.1,138.22,54259.0,130.3188,130.4413,130.1303,130.2434,54259.0
2020-12-16 10:50:00,138.22,138.35,137.79,137.81,86392.0,130.2434,130.3659,129.8382,129.857,86392.0
2020-12-16 11:00:00,137.86,137.94,137.56,137.83,117201.0,129.9042,129.9795,129.6215,129.8759,117201.0
2020-12-16 11:10:00,137.84,138.09,137.62,137.86,82682.0,129.8853,130.1209,129.678,129.9042,82682.0
2020-12-16 11:20:00,137.86,137.93,137.6,137.61,67847.0,129.9042,129.9701,129.6592,129.6686,67847.0
2020-12-16 11:30:00,137.59,137.87,137.55,137.68,39282.0,129.6497,129.9136,129.612,129.7345,39282.0
2020-12-16 11:40:00,137.7,137.76,137.57,137.63,42383.0,129.7534,129.8099,129.6309,129.6874,42383.0
2020-12-16 11:50:00,137.62,137.64,137.54,137.55,33803.0,129.678,129.6969,129.6026,129.612,33803.0
2020-12-16 12:00:00,137.57,137.63,137.54,137.61,32909.0,129.6309,129.6874,129.6026,129.6686,32909.0
2020-12-16 12:10:00,137.58,137.79,137.58,137.79,45242.0,129.6403,129.8382,129.6403,129.8382,45242.0
2020-12-16 12:20:00,137.77,137.77,137.53,137.54,31244.0,129.8194,129.8194,129.5932,129.6026,31244.0
2020-12-16 12:30:00,137.52,137.61,137.46,137.58,51890.0,129.5838,129.6686,129.5272,129.6403,51890.0
2020-12-16 12:40:00,137.58,137.93,137.57,137.71,136497.0,129.6403,129.9701,129.6309,129.7628,136497.0
2020-12-16 12:50:00,137.73,137.87,137.62,137.84,98423.0,129.7817,129.9136,129.678,129.8853,98423.0
2020-12-16 13:00:00,137.84,137.86,137.61,137.82,78392.0,129.8853,129.9042,129.6686,129.8665,78392.0
2020-12-16 13:10:00,137.83,137.9,137.73,137.81,28514.0,129.8759,129.9419,129.7817,129.857,28514.0
2020-12-16 13:20:00,137.81,138.04,137.8,137.94,55631.0,129.857,130.0738,129.8476,129.9795,55631.0
2020-12-16 13:30:00,137.94,137.97,137.88,137.93,149502.0,129.9795,130.0078,129.923,129.9701,149502.0
2020-12-16 13:40:00,137.93,138.4,137.92,138.25,74811.0,129.9701,130.413,129.9607,130.2717,74811.0
2020-12-16 13:50:00,138.26,138.35,138.12,138.14,68581.0,130.2811,130.3659,130.1492,130.168,68581.0
2020-12-16 14:00:00,138.16,138.22,137.86,138.04,43152.0,130.1868,130.2434,129.9042,130.0738,43152.0
2020-12-16 14:10:00,138.06,138.2,137.95,138.03,60360.0,130.0926,130.2245,129.989,130.0643,60360.0
2020-12-16 14:20:00,138.03,138.1,137.92,138.0,48502.0,130.0643,130.1303,129.9607,130.0361,48502.0
2020-12-16 14:30:00,138.01,138.27,137.92,138.25,63603.0,130.0455,130.2905,129.9607,130.2717,63603.0
2020-12-16 14:40:00,138.26,138.37,138.17,138.34,63599.0,130.2811,130.3847,130.1963,130.3565,63599.0
2020-12-16 14:50:00,138.34,138.62,138.32,138.57,91075.0,130.3565,130.6203,130.3376,130.5732,91075.0
2020-12-16 15:00:00,138.56,138.57,138.43,138.5,95142.0,130.5638,130.5732,130.4413,130.5072,95142.0
2020-12-16 15:10:00,138.5,138.79,138.44,138.77,99439.0,130.5072,130.7805,130.4507,130.7616,99439.0
2020-12-16 15:20:00,138.78,138.88,138.62,138.69,91242.0,130.7711,130.8653,130.6203,130.6863,91242.0
2020-12-16 15:30:00,138.69,138.76,138.37,138.47,92257.0,130.6863,130.7522,130.3847,130.479,92257.0
2020-12-16 15:40:00,138.48,138.63,138.45,138.6,99379.0,130.4884,130.6297,130.4601,130.6015,99379.0
2020-12-16 15:50:00,138.61,138.62,138.31,138.38,273402.0,130.6109,130.6203,130.3282,130.3942,273402.0
2020-12-17 09:30:00,139.92,140.03,138.75,139.06,361347.0,131.8453,131.9489,130.7428,131.0349,361347.0
2020-12-17 09:40:00,139.03,139.48,139.02,139.13,142070.0,131.0066,131.4307,130.9972,131.1009,142070.0
2020-12-17 09:50:00,139.13,139.32,138.95,139.13,132167.0,131.1009,131.2799,130.9313,131.1009,132167.0
2020-12-17 10:00:00,139.15,139.96,139.15,139.77,209303.0,131.1197,131.883,131.1197,131.7039,209303.0
2020-12-17 10:10:00,139.79,139.98,139.3,139.34,113194.0,131.7228,131.9018,131.2611,131.2987,113194.0
2020-12-17 10:20:00,139.34,139.91,139.21,139.88,111427.0,131.2987,131.8359,131.1763,131.8076,111427.0
2020-12-17 10:30:00,139.86,140.28,139.84,140.1,134670.0,131.7887,132.1845,131.7699,132.0149,134670.0
2020-12-17 10:40:00,140.09,140.11,139.7,139.81,99827.0,132.0055,132.0243,131.638,131.7416,99827.0
2020-12-17 10:50:00,139.79,139.8,139.58,139.72,80907.0,131.7228,131.7322,131.5249,131.6568,80907.0
2020-12-17 11:00:00,139.7,139.79,139.4,139.44,73038.0,131.638,131.7228,131.3553,131.393,73038.0
2020-12-17 11:10:00,139.45,139.83,139.38,139.71,237282.0,131.4024,131.7605,131.3364,131.6474,237282.0
2020-12-17 11:20:00,139.7,139.97,139.65,139.93,77407.0,131.638,131.8924,131.5909,131.8547,77407.0
2020-12-17 11:30:00,139.95,140.0,139.66,139.96,68792.0,131.8735,131.9207,131.6003,131.883,68792.0
2020-12-17 11:40:00,139.98,140.16,139.94,139.96,102288.0,131.9018,132.0714,131.8641,131.883,102288.0
2020-12-17 11:50:00,139.98,140.14,139.67,140.13,75206.0,131.9018,132.0526,131.6097,132.0432,75206.0
2020-12-17 12:00:00,140.14,140.41,140.07,140.1,95650.0,132.0526,132.307,131.9866,132.0149,95650.0
2020-12-17 12:10:00,140.12,140.14,139.99,140.0,103228.0,132.0337,132.0526,131.9112,131.9207,103228.0
2020-12-17 12:20:00,140.0,140.09,139.79,139.81,50907.0,131.9207,132.0055,131.7228,131.7416,50907.0
2020-12-17 12:30:00,139.81,139.97,139.78,139.91,47840.0,131.7416,131.8924,131.7134,131.8359,47840.0
2020-12-17 12:40:00,139.91,139.99,139.79,139.98,48048.0,131.8359,131.9112,131.7228,131.9018,48048.0
2020-12-17 12:50:00,139.97,140.12,139.97,140.06,60848.0,131.8924,132.0337,131.8924,131.9772,60848.0
2020-12-17 13:00:00,140.06,140.13,140.01,140.06,41863.0,131.9772,132.0432,131.9301,131.9772,41863.0
2020-12-17 13:10:00,140.05,140.23,140.03,140.13,56423.0,131.9678,132.1374,131.9489,132.0432,56423.0
2020-12-17 13:20:00,140.12,140.32,140.11,140.23,51249.0,132.0337,132.2222,132.0243,132.1374,51249.0
2020-12-17 13:30:00,140.23,140.34,140.09,140.2,48629.0,132.1374,132.241,132.0055,132.1091,48629.0
2020-12-17 13:40:00,140.18,140.38,140.18,140.29,53620.0,132.0903,132.2787,132.0903,132.1939,53620.0
2020-12-17 13:50:00,140.3,140.44,140.29,140.4,58294.0,132.2033,132.3353,132.1939,132.2976,58294.0
2020-12-17 14:00:00,140.4,140.48,140.34,140.46,71360.0,132.2976,132.373,132.241,132.3541,71360.0
2020-12-17 14:10:00,140.47,140.5,140.26,140.34,85046.0,132.3635,132.3918,132.1657,132.241,85046.0
2020-12-17 14:20:00,140.34,140.56,140.28,140.43,94819.0,132.241,132.4483,132.1845,132.3258,94819.0
2020-12-17 14:30:00,140.44,140.51,140.39,140.49,66352.0,132.3353,132.4012,132.2882,132.3824,66352.0
2020-12-17 14:40:00,140.49,140.58,140.4,140.52,62240.0,132.3824,132.4672,132.2976,132.4107,62240.0
2020-12-17 14:50:00,140.52,140.52,140.14,140.15,190978.0,132.4107,132.4107,132.0526,132.062,190978.0
2020-12-17 15:00:00,140.15,140.2,140.02,140.08,297095.0,132.062,132.1091,131.9395,131.996,297095.0
2020-12-17 15:10:00,140.08,140.31,139.88,140.31,115651.0,131.996,132.2128,131.8076,132.2128,115651.0
2020-12-17 15:20:00,140.29,140.48,140.15,140.15,96868.0,132.1939,132.373,132.062,132.062,96868.0
2020-12-17 15:30:00,140.15,140.51,140.15,140.43,156536.0,132.062,132.4012,132.062,132.3258,156536.0
2020-12-17 15:40:00,140.44,140.5,140.3,140.41,157551.0,132.3353,132.3918,132.2033,132.307,157551.0
2020-12-17 15:50:00,140.4,140.74,140.33,140.49,515667.0,132.2976,132.618,132.2316,132.3824,515667.0
2020-12-18 09:30:00,141.09,141.14,139.66,140.47,1745322.0,132.9478,132.9949,131.6003,132.3635,1745322.0
2020-12-18 09:40:00,140.47,140.55,139.23,139.26,160112.0,132.3635,132.4389,131.1951,131.2234,160112.0
2020-12-18 09:50:00,139.28,139.46,138.95,139.13,178581.0,131.2422,131.4118,130.9313,131.1009,178581.0
2020-12-18 10:00:00,139.15,139.45,138.8,139.31,148000.0,131.1197,131.4024,130.7899,131.2705,148000.0
2020-12-18 10:10:00,139.31,139.34,138.9,139.19,99930.0,131.2705,131.2987,130.8841,131.1574,99930.0
2020-12-18 10:20:00,139.17,139.29,138.66,138.68,115186.0,131.1386,131.2516,130.658,130.6768,115186.0
2020-12-18 10:30:00,138.7,138.87,138.25,138.4,169741.0,130.6957,130.8559,130.2717,130.413,169741.0
2020-12-18 10:40:00,138.37,138.53,137.94,138.13,139547.0,130.3847,130.5355,129.9795,130.1586,139547.0
2020-12-18 10:50:00,138.14,138.42,138.05,138.2,91850.0,130.168,130.4318,130.0832,130.2245,91850.0
2020-12-18 11:00:00,138.21,138.49,138.21,138.41,72116.0,130.234,130.4978,130.234,130.4224,72116.0
2020-12-18 11:10:00,138.4,138.41,137.35,137.66,129789.0,130.413,130.4224,129.4236,129.7157,129789.0
2020-12-18 11:20:00,137.65,138.15,137.62,138.0,67372.0,129.7063,130.1774,129.678,130.0361,67372.0
2020-12-18 11:30:00,138.0,138.21,137.68,137.7,77066.0,130.0361,130.234,129.7345,129.7534,77066.0
2020-12-18 11:40:00,137.7,137.77,137.41,137.7,125191.0,129.7534,129.8194,129.4801,129.7534,125191.0
2020-12-18 11:50:00,137.68,137.85,137.52,137.59,76617.0,129.7345,129.8947,129.5838,129.6497,76617.0
2020-12-18 12:00:00,137.57,137.6,137.25,137.35,117703.0,129.6309,129.6592,129.3294,129.4236,117703.0
2020-12-18 12:10:00,137.36,137.81,137.17,137.71,77672.0,129.433,129.857,129.254,129.7628,77672.0
2020-12-18 12:20:00,137.72,137.77,137.54,137.65,57968.0,129.7722,129.8194,129.6026,129.7063,57968.0
2020-12-18 12:30:00,137.65,138.63,137.65,138.58,239070.0,129.7063,130.6297,129.7063,130.5826,239070.0
2020-12-18 12:40:00,138.58,138.8,138.38,138.48,442009.0,130.5826,130.7899,130.3942,130.4884,442009.0
2020-12-18 12:50:00,138.48,138.52,138.13,138.16,88744.0,130.4884,130.5261,130.1586,130.1868,88744.0
2020-12-18 13:00:00,138.19,138.47,138.11,138.38,85876.0,130.2151,130.479,130.1397,130.3942,85876.0
2020-12-18 13:10:00,138.38,138.67,138.34,138.45,77523.0,130.3942,130.6674,130.3565,130.4601,77523.0
2020-12-18 13:20:00,138.44,138.47,138.13,138.18,76312.0,130.4507,130.479,130.1586,130.2057,76312.0
2020-12-18 13:30:00,138.16,138.18,138.01,138.16,80974.0,130.1868,130.2057,130.0455,130.1868,80974.0
2020-12-18 13:40:00,138.15,138.62,138.13,138.56,98435.0,130.1774,130.6203,130.1586,130.5638,98435.0
2020-12-18 13:50:00,138.55,138.61,138.42,138.47,68872.0,130.5543,130.6109,130.4318,130.479,68872.0
2020-12-18 14:00:00,138.46,138.48,138.04,138.25,88176.0,130.4695,130.4884,130.0738,130.2717,88176.0
2020-12-18 14:10:00,138.25,138.36,138.03,138.34,63925.0,130.2717,130.3753,130.0643,130.3565,63925.0
2020-12-18 14:20:00,138.35,138.4,138.18,138.38,120609.0,130.3659,130.413,130.2057,130.3942,120609.0
2020-12-18 14:30:00,138.37,138.81,138.36,138.65,277185.0,130.3847,130.7993,130.3753,130.6486,277185.0
2020-12-18 14:40:00,138.65,138.96,138.58,138.85,135026.0,130.6486,130.9407,130.5826,130.837,135026.0
2020-12-18 14:50:00,138.83,139.14,138.65,139.14,164998.0,130.8182,131.1103,130.6486,131.1103,164998.0
2020-12-18 15:00:00,139.12,139.4,138.86,138.92,210819.0,131.0914,131.3553,130.8464,130.903,210819.0
2020-12-18 15:10:00,138.92,139.0,138.75,138.84,140699.0,130.903,130.9784,130.7428,130.8276,140699.0
2020-12-18 15:20:00,138.85,139.12,138.74,139.04,225015.0,130.837,131.0914,130.7334,131.0161,225015.0
2020-12-18 15:30:00,139.05,139.08,138.62,138.88,214269.0,131.0255,131.0538,130.6203,130.8653,214269.0
2020-12-18 15:40:00,138.89,140.17,138.88,139.39,527759.0,130.8747,132.0808,130.8653,131.3459,527759.0
2020-12-18 15:50:00,139.38,140.74,138.93,139.29,1064329.0,131.3364,132.618,130.9124,131.2516,1064329.0
2020-12-21 09:30:00,144.82,146.52,142.51,145.99,1827513.0,136.4625,138.0644,134.2858,137.565,1827513.0
2020-12-21 09:40:00,145.99,147.95,145.61,147.15,1172308.0,137.565,139.4119,137.2069,138.658,1172308.0
2020-12-21 09:50:00,147.15,147.38,144.42,145.24,898511.0,138.658,138.8748,136.0856,136.8583,898511.0
2020-12-21 10:00:00,145.23,145.8,144.29,145.42,550857.0,136.8488,137.3859,135.9631,137.0279,550857.0
2020-12-21 10:10:00,145.37,145.55,144.45,144.54,297725.0,136.9808,137.1504,136.1139,136.1987,297725.0
2020-12-21 10:20:00,144.54,144.94,144.07,144.07,312436.0,136.1987,136.5756,135.7558,135.7558,312436.0
2020-12-21 10:30:00,144.04,144.6,143.82,143.88,267092.0,135.7275,136.2552,135.5202,135.5767,267092.0
2020-12-21 10:40:00,143.85,144.15,143.42,143.96,255271.0,135.5485,135.8312,135.1433,135.6521,255271.0
2020-12-21 10:50:00,143.94,144.54,143.93,144.25,231605.0,135.6333,136.1987,135.6239,135.9254,231605.0
2020-12-21 11:00:00,144.21,145.21,143.2,143.47,305070.0,135.8877,136.83,134.936,135.1904,305070.0
2020-12-21 11:10:00,143.47,143.85,143.4,143.73,159013.0,135.1904,135.5485,135.1244,135.4354,159013.0
2020-12-21 11:20:00,143.71,144.2,143.56,144.03,152805.0,135.4166,135.8783,135.2752,135.7181,152805.0
2020-12-21 11:30:00,144.03,144.77,144.03,144.41,152544.0,135.7181,136.4154,135.7181,136.0762,152544.0
2020-12-21 11:40:00,144.39,144.4,143.93,143.97,105071.0,136.0573,136.0667,135.6239,135.6616,105071.0
2020-12-21 11:50:00,143.93,144.3,143.8,143.97,133663.0,135.6239,135.9725,135.5014,135.6616,133663.0
2020-12-21 12:00:00,144.0,144.18,143.53,143.55,93760.0,135.6898,135.8594,135.2469,135.2658,93760.0
2020-12-21 12:10:00,143.58,143.69,143.12,143.15,173756.0,135.2941,135.3977,134.8606,134.8889,173756.0
2020-12-21 12:20:00,143.15,143.86,143.15,143.57,243245.0,134.8889,135.5579,134.8889,135.2846,243245.0
2020-12-21 12:30:00,143.56,143.73,143.52,143.65,83027.0,135.2752,135.4354,135.2375,135.36,83027.0
2020-12-21 12:40:00,143.68,144.16,143.67,144.06,102082.0,135.3883,135.8406,135.3789,135.7464,102082.0
2020-12-21 12:50:00,144.02,144.33,143.95,144.24,105781.0,135.7087,136.0008,135.6427,135.916,105781.0
2020-12-21 13:00:00,144.25,144.56,144.23,144.46,90448.0,135.9254,136.2175,135.9065,136.1233,90448.0
2020-12-21 13:10:00,144.47,144.52,144.33,144.35,87843.0,136.1327,136.1798,136.0008,136.0196,87843.0
2020-12-21 13:20:00,144.33,144.52,144.33,144.44,52048.0,136.0008,136.1798,136.0008,136.1044,52048.0
2020-12-21 13:30:00,144.44,144.5,144.31,144.35,80148.0,136.1044,136.161,135.9819,136.0196,80148.0
2020-12-21 13:40:00,144.36,144.44,144.01,144.08,97925.0,136.029,136.1044,135.6992,135.7652,97925.0
2020-12-21 13:50:00,144.11,144.19,143.83,143.84,63983.0,135.7935,135.8689,135.5296,135.5391,63983.0
2020-12-21 14:00:00,143.84,143.84,143.53,143.56,86677.0,135.5391,135.5391,135.2469,135.2752,86677.0
2020-12-21 14:10:00,143.54,143.8,143.36,143.68,102252.0,135.2564,135.5014,135.0868,135.3883,102252.0
2020-12-21 14:20:00,143.67,144.17,143.67,144.03,94778.0,135.3789,135.85,135.3789,135.7181,94778.0
2020-12-21 14:30:00,144.0,144.41,143.87,144.4,105776.0,135.6898,136.0762,135.5673,136.0667,105776.0
2020-12-21 14:40:00,144.4,144.64,144.38,144.59,138002.0,136.0667,136.2929,136.0479,136.2458,138002.0
2020-12-21 14:50:00,144.63,144.8,144.45,144.5,132235.0,136.2835,136.4437,136.1139,136.161,132235.0
2020-12-21 15:00:00,144.52,144.63,144.34,144.37,92478.0,136.1798,136.2835,136.0102,136.0385,92478.0
2020-12-21 15:10:00,144.37,144.6,144.31,144.32,118481.0,136.0385,136.2552,135.9819,135.9914,118481.0
2020-12-21 15:20:00,144.31,144.32,143.79,143.92,118909.0,135.9819,135.9914,135.4919,135.6144,118909.0
2020-12-21 15:30:00,143.9,144.07,143.56,144.07,210807.0,135.5956,135.7558,135.2752,135.7558,210807.0
2020-12-21 15:40:00,144.07,144.07,143.71,143.89,172316.0,135.7558,135.7558,135.4166,135.5862,172316.0
2020-12-21 15:50:00,143.91,144.14,143.43,144.0,574618.0,135.605,135.8217,135.1527,135.6898,574618.0
2020-12-22 09:30:00,143.05,143.2,141.64,141.64,428898.0,134.7946,134.936,133.466,133.466,428898.0
2020-12-22 09:40:00,141.61,141.84,141.2,141.57,202148.0,133.4377,133.6545,133.0514,133.4001,202148.0
2020-12-22 09:50:00,141.59,141.78,141.09,141.78,193951.0,133.4189,133.5979,132.9478,133.5979,193951.0
2020-12-22 10:00:00,141.66,142.32,141.47,142.31,96712.0,133.4849,134.1068,133.3058,134.0974,96712.0
2020-12-22 10:10:00,142.3,142.39,141.83,142.21,82809.0,134.0879,134.1727,133.6451,134.0031,82809.0
2020-12-22 10:20:00,142.26,143.28,142.17,143.01,126218.0,134.0502,135.0114,133.9654,134.757,126218.0
2020-12-22 10:30:00,143.01,143.47,142.96,143.13,136462.0,134.757,135.1904,134.7098,134.87,136462.0
2020-12-22 10:40:00,143.1,143.33,142.86,142.95,101825.0,134.8418,135.0585,134.6156,134.7004,101825.0
2020-12-22 10:50:00,142.96,143.2,142.89,142.98,80644.0,134.7098,134.936,134.6439,134.7287,80644.0
2020-12-22 11:00:00,142.98,143.33,142.83,143.27,83737.0,134.7287,135.0585,134.5873,135.002,83737.0
2020-12-22 11:10:00,143.25,143.32,143.0,143.15,73798.0,134.9831,135.0491,134.7475,134.8889,73798.0
2020-12-22 11:20:00,143.1,143.44,143.09,143.35,62068.0,134.8418,135.1621,134.8323,135.0773,62068.0
2020-12-22 11:30:00,143.36,143.39,142.81,142.86,106018.0,135.0868,135.115,134.5685,134.6156,106018.0
2020-12-22 11:40:00,142.86,142.89,142.42,142.85,91598.0,134.6156,134.6439,134.201,134.6062,91598.0
2020-12-22 11:50:00,142.84,142.98,142.67,142.77,155155.0,134.5968,134.7287,134.4366,134.5308,155155.0
2020-12-22 12:00:00,142.75,142.83,142.54,142.58,60716.0,134.512,134.5873,134.3141,134.3518,60716.0
2020-12-22 12:10:00,142.58,142.84,142.56,142.68,68275.0,134.3518,134.5968,134.3329,134.446,68275.0
2020-12-22 12:20:00,142.68,142.86,142.67,142.68,44188.0,134.446,134.6156,134.4366,134.446,44188.0
2020-12-22 12:30:00,142.69,142.81,142.68,142.73,54957.0,134.4554,134.5685,134.446,134.4931,54957.0
2020-12-22 12:40:00,142.75,142.9,142.7,142.81,71160.0,134.512,134.6533,134.4648,134.5685,71160.0
2020-12-22 12:50:00,142.82,142.86,142.75,142.78,40797.0,134.5779,134.6156,134.512,134.5402,40797.0
2020-12-22 13:00:00,142.8,142.96,142.77,142.89,64007.0,134.5591,134.7098,134.5308,134.6439,64007.0
2020-12-22 13:10:00,142.9,142.96,142.84,142.96,28006.0,134.6533,134.7098,134.5968,134.7098,28006.0
2020-12-22 13:20:00,142.96,143.21,142.96,143.04,30336.0,134.7098,134.9454,134.7098,134.7852,30336.0
2020-12-22 13:30:00,143.04,143.09,142.87,143.03,65969.0,134.7852,134.8323,134.625,134.7758,65969.0
2020-12-22 13:40:00,143.03,143.03,142.83,142.85,73489.0,134.7758,134.7758,134.5873,134.6062,73489.0
2020-12-22 13:50:00,142.88,143.04,142.88,142.91,49618.0,134.6345,134.7852,134.6345,134.6627,49618.0
2020-12-22 14:00:00,142.95,143.07,142.87,142.96,68498.0,134.7004,134.8135,134.625,134.7098,68498.0
2020-12-22 14:10:00,142.96,143.08,142.94,143.08,41233.0,134.7098,134.8229,134.691,134.8229,41233.0
2020-12-22 14:20:00,143.08,143.25,143.05,143.11,62292.0,134.8229,134.9831,134.7946,134.8512,62292.0
2020-12-22 14:30:00,143.1,143.12,142.82,142.85,56082.0,134.8418,134.8606,134.5779,134.6062,56082.0
2020-12-22 14:40:00,142.85,142.94,142.7,142.85,62531.0,134.6062,134.691,134.4648,134.6062,62531.0
2020-12-22 14:50:00,142.85,142.94,142.75,142.92,58202.0,134.6062,134.691,134.512,134.6721,58202.0
2020-12-22 15:00:00,142.92,142.97,142.61,142.63,59469.0,134.6721,134.7193,134.38,134.3989,59469.0
2020-12-22 15:10:00,142.61,142.67,142.45,142.54,78731.0,134.38,134.4366,134.2293,134.3141,78731.0
2020-12-22 15:20:00,142.53,142.66,142.47,142.56,87436.0,134.3047,134.4272,134.2481,134.3329,87436.0
2020-12-22 15:30:00,142.55,142.65,142.07,142.07,118363.0,134.3235,134.4177,133.8712,133.8712,118363.0
2020-12-22 15:40:00,142.07,142.53,142.02,142.44,100883.0,133.8712,134.3047,133.8241,134.2198,100883.0
2020-12-22 15:50:00,142.44,142.62,142.33,142.45,294069.0,134.2198,134.3895,134.1162,134.2293,294069.0
2020-12-23 09:30:00,142.56,143.6,142.45,143.01,192935.0,134.3329,135.3129,134.2293,134.757,192935.0
2020-12-23 09:40:00,142.95,143.15,142.24,142.25,92002.0,134.7004,134.8889,134.0314,134.0408,92002.0
2020-12-23 09:50:00,142.21,142.53,141.7,141.8,94397.0,134.0031,134.3047,133.5226,133.6168,94397.0
2020-12-23 10:00:00,141.88,142.34,141.83,142.21,64497.0,133.6922,134.1256,133.6451,134.0031,64497.0
2020-12-23 10:10:00,142.25,142.27,141.75,141.95,46913.0,134.0408,134.0597,133.5697,133.7581,46913.0
2020-12-23 10:20:00,141.94,142.09,141.78,141.78,61593.0,133.7487,133.89,133.5979,133.5979,61593.0
2020-12-23 10:30:00,141.82,142.45,141.79,142.31,55443.0,133.6356,134.2293,133.6074,134.0974,55443.0
2020-12-23 10:40:00,142.31,142.37,141.97,142.19,33667.0,134.0974,134.1539,133.777,133.9843,33667.0
2020-12-23 10:50:00,142.18,142.27,142.01,142.01,25267.0,133.9749,134.0597,133.8147,133.8147,25267.0
2020-12-23 11:00:00,142.04,142.32,141.97,142.25,41856.0,133.8429,134.1068,133.777,134.0408,41856.0
2020-12-23 11:10:00,142.23,142.72,142.22,142.56,74765.0,134.022,134.4837,134.0125,134.3329,74765.0
2020-12-23 11:20:00,142.58,142.74,142.58,142.7,32449.0,134.3518,134.5025,134.3518,134.4648,32449.0
2020-12-23 11:30:00,142.71,142.74,142.23,142.24,46610.0,134.4743,134.5025,134.022,134.0314,46610.0
2020-12-23 11:40:00,142.27,142.37,142.08,142.37,25012.0,134.0597,134.1539,133.8806,134.1539,25012.0
2020-12-23 11:50:00,142.38,142.59,142.33,142.55,29331.0,134.1633,134.3612,134.1162,134.3235,29331.0
2020-12-23 12:00:00,142.55,142.72,142.51,142.62,46300.0,134.3235,134.4837,134.2858,134.3895,46300.0
2020-12-23 12:10:00,142.58,142.68,142.46,142.52,22655.0,134.3518,134.446,134.2387,134.2952,22655.0
2020-12-23 12:20:00,142.49,142.54,142.21,142.25,23006.0,134.267,134.3141,134.0031,134.0408,23006.0
2020-12-23 12:30:00,142.24,142.32,142.03,142.22,33038.0,134.0314,134.1068,133.8335,134.0125,33038.0
2020-12-23 12:40:00,142.2,142.26,141.95,141.98,23055.0,133.9937,134.0502,133.7581,133.7864,23055.0
2020-12-23 12:50:00,141.99,142.08,141.92,141.97,25643.0,133.7958,133.8806,133.7299,133.777,25643.0
2020-12-23 13:00:00,141.97,142.14,141.88,141.88,25194.0,133.777,133.9372,133.6922,133.6922,25194.0
2020-12-23 13:10:00,141.91,142.12,141.9,142.02,21038.0,133.7204,133.9183,133.711,133.8241,21038.0
2020-12-23 13:20:00,142.0,142.14,141.98,142.1,27332.0,133.8052,133.9372,133.7864,133.8995,27332.0
2020-12-23 13:30:00,142.12,142.23,142.03,142.18,16674.0,133.9183,134.022,133.8335,133.9749,16674.0
2020-12-23 13:40:00,142.16,142.27,142.14,142.25,24122.0,133.956,134.0597,133.9372,134.0408,24122.0
2020-12-23 13:50:00,142.22,142.24,142.09,142.12,30387.0,134.0125,134.0314,133.89,133.9183,30387.0
2020-12-23 14:00:00,142.15,142.21,142.05,142.11,25961.0,133.9466,134.0031,133.8524,133.9089,25961.0
2020-12-23 14:10:00,142.09,142.09,141.98,142.0,18779.0,133.89,133.89,133.7864,133.8052,18779.0
2020-12-23 14:20:00,142.0,142.08,141.97,142.03,27948.0,133.8052,133.8806,133.777,133.8335,27948.0
2020-12-23 14:30:00,142.05,142.07,141.93,141.98,35194.0,133.8524,133.8712,133.7393,133.7864,35194.0
2020-12-23 14:40:00,141.98,142.13,141.93,142.09,41992.0,133.7864,133.9277,133.7393,133.89,41992.0
2020-12-23 14:50:00,142.08,142.08,141.95,142.0,32439.0,133.8806,133.8806,133.7581,133.8052,32439.0
2020-12-23 15:00:00,141.98,142.02,141.89,142.0,26104.0,133.7864,133.8241,133.7016,133.8052,26104.0
2020-12-23 15:10:00,142.02,142.08,141.91,141.98,31641.0,133.8241,133.8806,133.7204,133.7864,31641.0
2020-12-23 15:20:00,142.0,142.02,141.92,141.99,48294.0,133.8052,133.8241,133.7299,133.7958,48294.0
2020-12-23 15:30:00,141.97,142.04,141.92,141.97,64819.0,133.777,133.8429,133.7299,133.777,64819.0
2020-12-23 15:40:00,141.97,142.27,141.93,142.15,96999.0,133.777,134.0597,133.7393,133.9466,96999.0
2020-12-23 15:50:00,142.13,142.14,141.71,141.76,172030.0,133.9277,133.9372,133.532,133.5791,172030.0
2020-12-24 09:30:00,141.1,141.76,141.1,141.45,153411.0,132.9572,133.5791,132.9572,133.287,153411.0
2020-12-24 09:40:00,141.45,141.6,141.2,141.56,44509.0,133.287,133.4283,133.0514,133.3906,44509.0
2020-12-24 09:50:00,141.59,141.97,141.54,141.97,32132.0,133.4189,133.777,133.3718,133.777,32132.0
2020-12-24 10:00:00,141.95,141.95,141.52,141.75,36621.0,133.7581,133.7581,133.3529,133.5697,36621.0
2020-12-24 10:10:00,141.72,141.96,141.66,141.7,32051.0,133.5414,133.7675,133.4849,133.5226,32051.0
2020-12-24 10:20:00,141.75,141.91,141.68,141.91,18530.0,133.5697,133.7204,133.5037,133.7204,18530.0
2020-12-24 10:30:00,141.9,142.16,141.88,142.0,39318.0,133.711,133.956,133.6922,133.8052,39318.0
2020-12-24 10:40:00,142.02,142.02,141.76,141.8,19519.0,133.8241,133.8241,133.5791,133.6168,19519.0
2020-12-24 10:50:00,141.82,142.0,141.75,141.81,24312.0,133.6356,133.8052,133.5697,133.6262,24312.0
2020-12-24 11:00:00,141.81,141.96,141.76,141.94,28148.0,133.6262,133.7675,133.5791,133.7487,28148.0
2020-12-24 11:10:00,141.97,142.09,141.9,142.04,52044.0,133.777,133.89,133.711,133.8429,52044.0
2020-12-24 11:20:00,142.05,142.17,141.84,141.91,224182.0,133.8524,133.9654,133.6545,133.7204,224182.0
2020-12-24 11:30:00,141.88,142.19,141.78,141.96,74938.0,133.6922,133.9843,133.5979,133.7675,74938.0
2020-12-24 11:40:00,141.94,142.09,141.91,141.99,54562.0,133.7487,133.89,133.7204,133.7958,54562.0
2020-12-24 11:50:00,141.94,142.04,141.85,141.99,36077.0,133.7487,133.8429,133.6639,133.7958,36077.0
2020-12-24 12:00:00,141.96,141.99,141.76,141.87,63665.0,133.7675,133.7958,133.5791,133.6827,63665.0
2020-12-24 12:10:00,141.86,141.9,141.59,141.6,19479.0,133.6733,133.711,133.4189,133.4283,19479.0
2020-12-24 12:20:00,141.58,141.76,141.47,141.76,29122.0,133.4095,133.5791,133.3058,133.5791,29122.0
2020-12-24 12:30:00,141.75,141.79,141.45,141.59,29531.0,133.5697,133.6074,133.287,133.4189,29531.0
2020-12-24 12:40:00,141.56,141.59,141.42,141.53,29348.0,133.3906,133.4189,133.2587,133.3624,29348.0
2020-12-24 12:50:00,141.56,141.74,141.43,141.67,117446.0,133.3906,133.5602,133.2681,133.4943,117446.0
2020-12-28 09:30:00,142.54,142.78,141.61,141.84,231573.0,134.3141,134.5402,133.4377,133.6545,231573.0
2020-12-28 09:40:00,141.88,142.1,141.76,141.89,118750.0,133.6922,133.8995,133.5791,133.7016,118750.0
2020-12-28 09:50:00,141.86,141.92,141.58,141.82,66933.0,133.6733,133.7299,133.4095,133.6356,66933.0
2020-12-28 10:00:00,141.86,141.86,141.4,141.56,71360.0,133.6733,133.6733,133.2399,133.3906,71360.0
2020-12-28 10:10:00,141.55,141.77,141.15,141.23,57549.0,133.3812,133.5885,133.0043,133.0797,57549.0
2020-12-28 10:20:00,141.24,141.58,141.14,141.45,63494.0,133.0891,133.4095,132.9949,133.287,63494.0
2020-12-28 10:30:00,141.46,141.55,141.36,141.42,65593.0,133.2964,133.3812,133.2022,133.2587,65593.0
2020-12-28 10:40:00,141.42,141.46,141.04,141.24,63643.0,133.2587,133.2964,132.9006,133.0891,63643.0
2020-12-28 10:50:00,141.24,141.63,141.2,141.59,58740.0,133.0891,133.4566,133.0514,133.4189,58740.0
2020-12-28 11:00:00,141.57,141.85,141.44,141.75,46537.0,133.4001,133.6639,133.2776,133.5697,46537.0
2020-12-28 11:10:00,141.75,141.78,141.5,141.64,63787.0,133.5697,133.5979,133.3341,133.466,63787.0
2020-12-28 11:20:00,141.67,141.94,141.63,141.83,64432.0,133.4943,133.7487,133.4566,133.6451,64432.0
2020-12-28 11:30:00,141.87,142.16,141.86,142.03,55992.0,133.6827,133.956,133.6733,133.8335,55992.0
2020-12-28 11:40:00,142.04,142.28,142.02,142.15,52883.0,133.8429,134.0691,133.8241,133.9466,52883.0
2020-12-28 11:50:00,142.15,142.24,141.87,141.89,35663.0,133.9466,134.0314,133.6827,133.7016,35663.0
2020-12-28 12:00:00,141.87,142.0,141.84,141.97,40650.0,133.6827,133.8052,133.6545,133.777,40650.0
2020-12-28 12:10:00,141.95,141.96,141.84,141.84,23400.0,133.7581,133.7675,133.6545,133.6545,23400.0
2020-12-28 12:20:00,141.81,141.91,141.79,141.89,23004.0,133.6262,133.7204,133.6074,133.7016,23004.0
2020-12-28 12:30:00,141.9,142.03,141.9,142.03,31945.0,133.711,133.8335,133.711,133.8335,31945.0
2020-12-28 12:40:00,142.01,142.03,141.85,141.87,40731.0,133.8147,133.8335,133.6639,133.6827,40731.0
2020-12-28 12:50:00,141.9,141.9,141.71,141.87,22983.0,133.711,133.711,133.532,133.6827,22983.0
2020-12-28 13:00:00,141.87,142.16,141.83,142.12,42427.0,133.6827,133.956,133.6451,133.9183,42427.0
2020-12-28 13:10:00,142.13,142.13,141.97,142.04,23293.0,133.9277,133.9277,133.777,133.8429,23293.0
2020-12-28 13:20:00,142.03,142.08,142.0,142.05,16791.0,133.8335,133.8806,133.8052,133.8524,16791.0
2020-12-28 13:30:00,142.07,142.29,142.0,142.28,45935.0,133.8712,134.0785,133.8052,134.0691,45935.0
2020-12-28 13:40:00,142.28,142.35,142.2,142.3,72647.0,134.0691,134.135,133.9937,134.0879,72647.0
2020-12-28 13:50:00,142.31,142.56,142.3,142.43,49315.0,134.0974,134.3329,134.0879,134.2104,49315.0
2020-12-28 14:00:00,142.44,142.53,142.37,142.47,39488.0,134.2198,134.3047,134.1539,134.2481,39488.0
2020-12-28 14:10:00,142.49,142.6,142.45,142.58,27672.0,134.267,134.3706,134.2293,134.3518,27672.0
2020-12-28 14:20:00,142.58,142.67,142.52,142.57,33541.0,134.3518,134.4366,134.2952,134.3423,33541.0
2020-12-28 14:30:00,142.6,142.63,142.49,142.54,40832.0,134.3706,134.3989,134.267,134.3141,40832.0
2020-12-28 14:40:00,142.56,142.65,142.54,142.62,43836.0,134.3329,134.4177,134.3141,134.3895,43836.0
2020-12-28 14:50:00,142.62,142.86,142.59,142.83,79378.0,134.3895,134.6156,134.3612,134.5873,79378.0
2020-12-28 15:00:00,142.83,142.88,142.65,142.84,103192.0,134.5873,134.6345,134.4177,134.5968,103192.0
2020-12-28 15:10:00,142.83,142.92,142.76,142.9,49581.0,134.5873,134.6721,134.5214,134.6533,49581.0
2020-12-28 15:20:00,142.9,142.92,142.62,142.62,64581.0,134.6533,134.6721,134.3895,134.3895,64581.0
2020-12-28 15:30:00,142.63,142.75,142.41,142.57,108855.0,134.3989,134.512,134.1916,134.3423,108855.0
2020-12-28 15:40:00,142.57,142.82,142.55,142.8,100516.0,134.3423,134.5779,134.3235,134.5591,100516.0
2020-12-28 15:50:00,142.82,142.83,142.39,142.44,310394.0,134.5779,134.5873,134.1727,134.2198,310394.0
2020-12-29 09:30:00,142.83,143.06,142.17,142.28,187468.0,134.5873,134.8041,133.9654,134.0691,187468.0
2020-12-29 09:40:00,142.3,142.35,141.93,142.1,59912.0,134.0879,134.135,133.7393,133.8995,59912.0
2020-12-29 09:50:00,142.12,142.18,141.58,141.91,51272.0,133.9183,133.9749,133.4095,133.7204,51272.0
2020-12-29 10:00:00,141.94,141.95,141.25,141.69,95754.0,133.7487,133.7581,133.0985,133.5131,95754.0
2020-12-29 10:10:00,141.67,141.83,141.21,141.55,63144.0,133.4943,133.6451,133.0608,133.3812,63144.0
2020-12-29 10:20:00,141.55,142.02,141.54,141.66,129733.0,133.3812,133.8241,133.3718,133.4849,129733.0
2020-12-29 10:30:00,141.7,142.0,141.7,141.85,53527.0,133.5226,133.8052,133.5226,133.6639,53527.0
2020-12-29 10:40:00,141.86,142.14,141.85,142.07,46141.0,133.6733,133.9372,133.6639,133.8712,46141.0
2020-12-29 10:50:00,142.11,142.28,142.03,142.08,42646.0,133.9089,134.0691,133.8335,133.8806,42646.0
2020-12-29 11:00:00,142.09,142.13,141.65,141.65,38032.0,133.89,133.9277,133.4754,133.4754,38032.0
2020-12-29 11:10:00,141.61,141.74,141.42,141.48,28218.0,133.4377,133.5602,133.2587,133.3153,28218.0
2020-12-29 11:20:00,141.44,141.61,141.37,141.58,24728.0,133.2776,133.4377,133.2116,133.4095,24728.0
2020-12-29 11:30:00,141.62,141.62,141.44,141.61,25947.0,133.4472,133.4472,133.2776,133.4377,25947.0
2020-12-29 11:40:00,141.59,141.6,141.26,141.41,30254.0,133.4189,133.4283,133.1079,133.2493,30254.0
2020-12-29 11:50:00,141.43,141.56,141.32,141.55,36166.0,133.2681,133.3906,133.1645,133.3812,36166.0
2020-12-29 12:00:00,141.54,141.57,141.28,141.29,27717.0,133.3718,133.4001,133.1268,133.1362,27717.0
2020-12-29 12:10:00,141.31,141.43,141.26,141.32,25455.0,133.1551,133.2681,133.1079,133.1645,25455.0
2020-12-29 12:20:00,141.32,141.32,140.92,141.04,44666.0,133.1645,133.1645,132.7876,132.9006,44666.0
2020-12-29 12:30:00,141.04,141.04,140.66,140.68,38217.0,132.9006,132.9006,132.5426,132.5614,38217.0
2020-12-29 12:40:00,140.68,140.85,140.43,140.58,69207.0,132.5614,132.7216,132.3258,132.4672,69207.0
2020-12-29 12:50:00,140.59,140.93,140.58,140.9,48915.0,132.4766,132.797,132.4672,132.7687,48915.0
2020-12-29 13:00:00,140.93,141.15,140.89,141.14,40475.0,132.797,133.0043,132.7593,132.9949,40475.0
2020-12-29 13:10:00,141.11,141.26,141.04,141.11,39219.0,132.9666,133.1079,132.9006,132.9666,39219.0
2020-12-29 13:20:00,141.1,141.34,141.06,141.31,31928.0,132.9572,133.1833,132.9195,133.1551,31928.0
2020-12-29 13:30:00,141.31,141.5,141.22,141.3,25347.0,133.1551,133.3341,133.0703,133.1456,25347.0
2020-12-29 13:40:00,141.28,141.39,141.23,141.34,15872.0,133.1268,133.2304,133.0797,133.1833,15872.0
2020-12-29 13:50:00,141.34,141.58,141.34,141.53,24310.0,133.1833,133.4095,133.1833,133.3624,24310.0
2020-12-29 14:00:00,141.54,141.57,141.37,141.44,27282.0,133.3718,133.4001,133.2116,133.2776,27282.0
2020-12-29 14:10:00,141.44,141.49,141.31,141.42,13481.0,133.2776,133.3247,133.1551,133.2587,13481.0
2020-12-29 14:20:00,141.41,141.56,141.39,141.44,30186.0,133.2493,133.3906,133.2304,133.2776,30186.0
2020-12-29 14:30:00,141.46,141.68,141.44,141.65,35373.0,133.2964,133.5037,133.2776,133.4754,35373.0
2020-12-29 14:40:00,141.67,141.67,141.45,141.49,20600.0,133.4943,133.4943,133.287,133.3247,20600.0
2020-12-29 14:50:00,141.5,141.74,141.5,141.68,35365.0,133.3341,133.5602,133.3341,133.5037,35365.0
2020-12-29 15:00:00,141.66,141.76,141.53,141.56,22610.0,133.4849,133.5791,133.3624,133.3906,22610.0
2020-12-29 15:10:00,141.6,141.88,141.6,141.85,37233.0,133.4283,133.6922,133.4283,133.6639,37233.0
2020-12-29 15:20:00,141.88,141.9,141.68,141.73,30357.0,133.6922,133.711,133.5037,133.5508,30357.0
2020-12-29 15:30:00,141.7,141.75,141.57,141.58,38033.0,133.5226,133.5697,133.4001,133.4095,38033.0
2020-12-29 15:40:00,141.58,141.79,141.57,141.77,46108.0,133.4095,133.6074,133.4001,133.5885,46108.0
2020-12-29 15:50:00,141.78,141.84,141.54,141.66,255294.0,133.5979,133.6545,133.3718,133.4849,255294.0
2020-12-30 09:30:00,142.16,142.61,141.86,141.87,110435.0,133.956,134.38,133.6733,133.6827,110435.0
2020-12-30 09:40:00,141.91,142.16,141.38,141.51,104348.0,133.7204,133.956,133.221,133.3435,104348.0
2020-12-30 09:50:00,141.51,141.66,141.26,141.41,57186.0,133.3435,133.4849,133.1079,133.2493,57186.0
2020-12-30 10:00:00,141.28,141.5,140.86,140.86,41524.0,133.1268,133.3341,132.731,132.731,41524.0
2020-12-30 10:10:00,140.9,140.91,140.66,140.83,53356.0,132.7687,132.7781,132.5426,132.7028,53356.0
2020-12-30 10:20:00,140.81,141.19,140.74,141.12,41920.0,132.6839,133.042,132.618,132.976,41920.0
2020-12-30 10:30:00,141.02,141.25,140.9,140.93,31618.0,132.8818,133.0985,132.7687,132.797,31618.0
2020-12-30 10:40:00,140.97,141.04,140.76,141.03,51021.0,132.8347,132.9006,132.6368,132.8912,51021.0
2020-12-30 10:50:00,141.06,141.17,140.91,140.97,20297.0,132.9195,133.0231,132.7781,132.8347,20297.0
2020-12-30 11:00:00,140.99,141.25,140.96,141.23,25272.0,132.8535,133.0985,132.8253,133.0797,25272.0
2020-12-30 11:10:00,141.22,141.24,141.03,141.13,28182.0,133.0703,133.0891,132.8912,132.9854,28182.0
2020-12-30 11:20:00,141.14,141.15,140.96,140.99,37369.0,132.9949,133.0043,132.8253,132.8535,37369.0
2020-12-30 11:30:00,140.98,141.14,140.93,141.1,30726.0,132.8441,132.9949,132.797,132.9572,30726.0
2020-12-30 11:40:00,141.1,141.22,140.96,140.96,28254.0,132.9572,133.0703,132.8253,132.8253,28254.0
2020-12-30 11:50:00,141.01,141.16,140.94,140.96,25336.0,132.8724,133.0137,132.8064,132.8253,25336.0
2020-12-30 12:00:00,140.97,141.12,140.95,140.95,32779.0,132.8347,132.976,132.8158,132.8158,32779.0
2020-12-30 12:10:00,140.94,141.11,140.91,141.04,25939.0,132.8064,132.9666,132.7781,132.9006,25939.0
2020-12-30 12:20:00,141.02,141.04,140.9,141.0,16359.0,132.8818,132.9006,132.7687,132.863,16359.0
2020-12-30 12:30:00,140.98,140.98,140.83,140.86,22681.0,132.8441,132.8441,132.7028,132.731,22681.0
2020-12-30 12:40:00,140.86,140.87,140.73,140.75,24953.0,132.731,132.7405,132.6085,132.6274,24953.0
2020-12-30 12:50:00,140.75,141.03,140.72,140.94,23126.0,132.6274,132.8912,132.5991,132.8064,23126.0
2020-12-30 13:00:00,140.96,141.1,140.93,140.97,29633.0,132.8253,132.9572,132.797,132.8347,29633.0
2020-12-30 13:10:00,140.96,141.08,140.96,141.02,25877.0,132.8253,132.9383,132.8253,132.8818,25877.0
2020-12-30 13:20:00,141.02,141.19,141.02,141.12,24290.0,132.8818,133.042,132.8818,132.976,24290.0
2020-12-30 13:30:00,141.13,141.2,141.08,141.1,20858.0,132.9854,133.0514,132.9383,132.9572,20858.0
2020-12-30 13:40:00,141.1,141.2,141.05,141.16,61738.0,132.9572,133.0514,132.9101,133.0137,61738.0
2020-12-30 13:50:00,141.16,141.16,141.03,141.07,24346.0,133.0137,133.0137,132.8912,132.9289,24346.0
2020-12-30 14:00:00,141.08,141.33,141.08,141.21,41667.0,132.9383,133.1739,132.9383,133.0608,41667.0
2020-12-30 14:10:00,141.22,141.31,141.08,141.08,35606.0,133.0703,133.1551,132.9383,132.9383,35606.0
2020-12-30 14:20:00,141.07,141.19,141.07,141.12,23899.0,132.9289,133.042,132.9289,132.976,23899.0
2020-12-30 14:30:00,141.13,141.15,140.91,140.99,33984.0,132.9854,133.0043,132.7781,132.8535,33984.0
2020-12-30 14:40:00,141.0,141.26,141.0,141.2,52420.0,132.863,133.1079,132.863,133.0514,52420.0
2020-12-30 14:50:00,141.22,141.22,141.04,141.1,30337.0,133.0703,133.0703,132.9006,132.9572,30337.0
2020-12-30 15:00:00,141.08,141.17,140.97,141.13,25444.0,132.9383,133.0231,132.8347,132.9854,25444.0
2020-12-30 15:10:00,141.11,141.31,141.07,141.26,28624.0,132.9666,133.1551,132.9289,133.1079,28624.0
2020-12-30 15:20:00,141.25,141.43,141.25,141.36,41865.0,133.0985,133.2681,133.0985,133.2022,41865.0
2020-12-30 15:30:00,141.37,141.5,141.3,141.48,32561.0,133.2116,133.3341,133.1456,133.3153,32561.0
2020-12-30 15:40:00,141.48,141.68,141.46,141.64,68090.0,133.3153,133.5037,133.2964,133.466,68090.0
2020-12-30 15:50:00,141.64,142.16,141.5,141.61,326472.0,133.466,133.956,133.3341,133.4377,326472.0
2020-12-31 09:30:00,141.91,141.91,141.11,141.17,69073.0,133.7204,133.7204,132.9666,133.0231,69073.0
2020-12-31 09:40:00,141.17,141.65,141.11,141.65,32642.0,133.0231,133.4754,132.9666,133.4754,32642.0
2020-12-31 09:50:00,141.66,141.79,141.5,141.55,28508.0,133.4849,133.6074,133.3341,133.3812,28508.0
2020-12-31 10:00:00,141.54,141.64,141.29,141.38,17104.0,133.3718,133.466,133.1362,133.221,17104.0
2020-12-31 10:10:00,141.31,141.62,141.27,141.57,20718.0,133.1551,133.4472,133.1174,133.4001,20718.0
2020-12-31 10:20:00,141.54,141.73,141.5,141.61,26730.0,133.3718,133.5508,133.3341,133.4377,26730.0
2020-12-31 10:30:00,141.63,141.64,141.36,141.47,27652.0,133.4566,133.466,133.2022,133.3058,27652.0
2020-12-31 10:40:00,141.45,141.52,141.22,141.3,23037.0,133.287,133.3529,133.0703,133.1456,23037.0
2020-12-31 10:50:00,141.28,141.32,141.09,141.1,18633.0,133.1268,133.1645,132.9478,132.9572,18633.0
2020-12-31 11:00:00,141.08,141.15,140.98,141.01,16809.0,132.9383,133.0043,132.8441,132.8724,16809.0
2020-12-31 11:10:00,140.97,141.03,140.83,140.87,22079.0,132.8347,132.8912,132.7028,132.7405,22079.0
2020-12-31 11:20:00,140.85,140.93,140.72,140.87,23317.0,132.7216,132.797,132.5991,132.7405,23317.0
2020-12-31 11:30:00,140.84,140.98,140.76,140.98,23928.0,132.7122,132.8441,132.6368,132.8441,23928.0
2020-12-31 11:40:00,140.97,140.99,140.7,140.7,16077.0,132.8347,132.8535,132.5803,132.5803,16077.0
2020-12-31 11:50:00,140.7,140.88,140.62,140.87,23988.0,132.5803,132.7499,132.5049,132.7405,23988.0
2020-12-31 12:00:00,140.84,140.91,140.72,140.86,33272.0,132.7122,132.7781,132.5991,132.731,33272.0
2020-12-31 12:10:00,140.88,140.92,140.72,140.74,30950.0,132.7499,132.7876,132.5991,132.618,30950.0
2020-12-31 12:20:00,140.73,140.96,140.72,140.94,19935.0,132.6085,132.8253,132.5991,132.8064,19935.0
2020-12-31 12:30:00,140.93,141.11,140.85,140.96,43436.0,132.797,132.9666,132.7216,132.8253,43436.0
2020-12-31 12:40:00,140.95,141.21,140.95,141.16,24232.0,132.8158,133.0608,132.8158,133.0137,24232.0
2020-12-31 12:50:00,141.14,141.18,141.04,141.14,29656.0,132.9949,133.0326,132.9006,132.9949,29656.0
2020-12-31 13:00:00,141.15,141.17,140.91,140.99,27019.0,133.0043,133.0231,132.7781,132.8535,27019.0
2020-12-31 13:10:00,140.99,141.0,140.81,140.81,15166.0,132.8535,132.863,132.6839,132.6839,15166.0
2020-12-31 13:20:00,140.84,140.87,140.7,140.71,19964.0,132.7122,132.7405,132.5803,132.5897,19964.0
2020-12-31 13:30:00,140.73,140.8,140.67,140.7,22632.0,132.6085,132.6745,132.552,132.5803,22632.0
2020-12-31 13:40:00,140.69,140.7,140.42,140.42,31205.0,132.5708,132.5803,132.3164,132.3164,31205.0
2020-12-31 13:50:00,140.44,140.58,140.38,140.45,31583.0,132.3353,132.4672,132.2787,132.3447,31583.0
2020-12-31 14:00:00,140.47,140.56,140.37,140.53,24818.0,132.3635,132.4483,132.2693,132.4201,24818.0
2020-12-31 14:10:00,140.53,140.84,140.5,140.73,51391.0,132.4201,132.7122,132.3918,132.6085,51391.0
2020-12-31 14:20:00,140.75,140.79,140.58,140.71,24428.0,132.6274,132.6651,132.4672,132.5897,24428.0
2020-12-31 14:30:00,140.71,140.96,140.7,140.94,25332.0,132.5897,132.8253,132.5803,132.8064,25332.0
2020-12-31 14:40:00,140.93,141.08,140.92,141.04,27860.0,132.797,132.9383,132.7876,132.9006,27860.0
2020-12-31 14:50:00,141.03,141.09,140.86,141.02,26938.0,132.8912,132.9478,132.731,132.8818,26938.0
2020-12-31 15:00:00,141.05,141.24,141.01,141.22,29161.0,132.9101,133.0891,132.8724,133.0703,29161.0
2020-12-31 15:10:00,141.2,141.36,141.16,141.34,32816.0,133.0514,133.2022,133.0137,133.1833,32816.0
2020-12-31 15:20:00,141.37,141.41,141.2,141.24,34429.0,133.2116,133.2493,133.0514,133.0891,34429.0
2020-12-31 15:30:00,141.27,141.4,141.21,141.27,49954.0,133.1174,133.2399,133.0608,133.1174,49954.0
2020-12-31 15:40:00,141.25,141.4,141.21,141.21,61217.0,133.0985,133.2399,133.0608,133.0608,61217.0
2020-12-31 15:50:00,141.24,141.68,141.23,141.47,287122.0,133.0891,133.5037,133.0797,133.3058,287122.0
2021-01-04 09:30:00,142.85,142.97,141.77,142.1,297856.0,134.6062,134.7193,133.5885,133.8995,297856.0
2021-01-04 09:40:00,142.1,142.17,141.42,141.48,102868.0,133.8995,133.9654,133.2587,133.3153,102868.0
2021-01-04 09:50:00,141.45,141.45,140.57,140.77,120219.0,133.287,133.287,132.4578,132.6462,120219.0
2021-01-04 10:00:00,140.91,141.15,140.62,140.87,77084.0,132.7781,133.0043,132.5049,132.7405,77084.0
2021-01-04 10:10:00,140.9,141.23,140.78,140.96,58450.0,132.7687,133.0797,132.6556,132.8253,58450.0
2021-01-04 10:20:00,140.96,141.16,140.42,140.46,58212.0,132.8253,133.0137,132.3164,132.3541,58212.0
2021-01-04 10:30:00,140.46,140.54,139.92,140.16,104632.0,132.3541,132.4295,131.8453,132.0714,104632.0
2021-01-04 10:40:00,140.17,140.31,139.97,139.97,71495.0,132.0808,132.2128,131.8924,131.8924,71495.0
2021-01-04 10:50:00,140.03,140.16,139.5,139.77,71342.0,131.9489,132.0714,131.4495,131.7039,71342.0
2021-01-04 11:00:00,139.75,139.9,138.76,138.78,152898.0,131.6851,131.8264,130.7522,130.7711,152898.0
2021-01-04 11:10:00,138.75,139.39,138.7,139.31,110619.0,130.7428,131.3459,130.6957,131.2705,110619.0
2021-01-04 11:20:00,139.31,139.62,139.13,139.62,88535.0,131.2705,131.5626,131.1009,131.5626,88535.0
2021-01-04 11:30:00,139.57,139.75,139.21,139.75,63336.0,131.5155,131.6851,131.1763,131.6851,63336.0
2021-01-04 11:40:00,139.71,139.86,139.52,139.72,67004.0,131.6474,131.7887,131.4684,131.6568,67004.0
2021-01-04 11:50:00,139.72,139.84,139.15,139.15,54979.0,131.6568,131.7699,131.1197,131.1197,54979.0
2021-01-04 12:00:00,139.16,139.48,138.85,138.94,78551.0,131.1291,131.4307,130.837,130.9218,78551.0
2021-01-04 12:10:00,138.99,139.04,138.32,138.59,77969.0,130.9689,131.0161,130.3376,130.592,77969.0
2021-01-04 12:20:00,138.57,138.74,138.45,138.7,51249.0,130.5732,130.7334,130.4601,130.6957,51249.0
2021-01-04 12:30:00,138.66,138.97,138.53,138.64,58530.0,130.658,130.9501,130.5355,130.6391,58530.0
2021-01-04 12:40:00,138.62,138.62,138.32,138.42,44096.0,130.6203,130.6203,130.3376,130.4318,44096.0
2021-01-04 12:50:00,138.44,139.0,138.43,138.97,45546.0,130.4507,130.9784,130.4413,130.9501,45546.0
2021-01-04 13:00:00,138.98,139.06,138.75,138.99,43966.0,130.9595,131.0349,130.7428,130.9689,43966.0
2021-01-04 13:10:00,139.0,139.21,138.96,139.13,28633.0,130.9784,131.1763,130.9407,131.1009,28633.0
2021-01-04 13:20:00,139.12,139.68,139.11,139.54,36137.0,131.0914,131.6191,131.082,131.4872,36137.0
2021-01-04 13:30:00,139.52,139.56,139.25,139.34,31952.0,131.4684,131.5061,131.2139,131.2987,31952.0
2021-01-04 13:40:00,139.38,139.74,139.37,139.66,36299.0,131.3364,131.6757,131.327,131.6003,36299.0
2021-01-04 13:50:00,139.67,139.93,139.67,139.88,40721.0,131.6097,131.8547,131.6097,131.8076,40721.0
2021-01-04 14:00:00,139.89,139.9,139.59,139.61,49367.0,131.817,131.8264,131.5343,131.5532,49367.0
2021-01-04 14:10:00,139.62,139.75,139.46,139.66,43521.0,131.5626,131.6851,131.4118,131.6003,43521.0
2021-01-04 14:20:00,139.67,139.83,139.59,139.82,41490.0,131.6097,131.7605,131.5343,131.751,41490.0
2021-01-04 14:30:00,139.79,139.81,139.29,139.38,42870.0,131.7228,131.7416,131.2516,131.3364,42870.0
2021-01-04 14:40:00,139.38,139.42,139.03,139.06,43786.0,131.3364,131.3741,131.0066,131.0349,43786.0
2021-01-04 14:50:00,139.02,139.5,138.84,139.48,47405.0,130.9972,131.4495,130.8276,131.4307,47405.0
2021-01-04 15:00:00,139.44,139.55,139.16,139.39,50475.0,131.393,131.4966,131.1291,131.3459,50475.0
2021-01-04 15:10:00,139.41,139.67,139.38,139.63,54143.0,131.3647,131.6097,131.3364,131.572,54143.0
2021-01-04 15:20:00,139.61,139.69,139.53,139.56,41758.0,131.5532,131.6286,131.4778,131.5061,41758.0
2021-01-04 15:30:00,139.56,139.94,139.43,139.9,80662.0,131.5061,131.8641,131.3836,131.8264,80662.0
2021-01-04 15:40:00,139.9,140.19,139.79,140.11,118554.0,131.8264,132.0997,131.7228,132.0243,118554.0
2021-01-04 15:50:00,140.14,140.23,139.67,140.21,216512.0,132.0526,132.1374,131.6097,132.1185,216512.0
2021-01-05 09:30:00,138.78,140.53,138.6,140.25,196132.0,130.7711,132.4201,130.6015,132.1562,196132.0
2021-01-05 09:40:00,140.28,140.84,140.01,140.41,56746.0,132.1845,132.7122,131.9301,132.307,56746.0
2021-01-05 09:50:00,140.44,140.67,140.19,140.57,57325.0,132.3353,132.552,132.0997,132.4578,57325.0
2021-01-05 10:00:00,140.71,141.17,140.62,140.69,82939.0,132.5897,133.0231,132.5049,132.5708,82939.0
2021-01-05 10:10:00,140.73,140.98,140.46,140.47,74191.0,132.6085,132.8441,132.3541,132.3635,74191.0
2021-01-05 10:20:00,140.54,140.72,140.28,140.61,50598.0,132.4295,132.5991,132.1845,132.4955,50598.0
2021-01-05 10:30:00,140.58,140.73,140.45,140.61,52484.0,132.4672,132.6085,132.3447,132.4955,52484.0
2021-01-05 10:40:00,140.61,141.09,140.48,141.05,231072.0,132.4955,132.9478,132.373,132.9101,231072.0
2021-01-05 10:50:00,141.06,141.2,140.63,140.64,50089.0,132.9195,133.0514,132.5143,132.5237,50089.0
2021-01-05 11:00:00,140.66,140.81,140.45,140.52,44968.0,132.5426,132.6839,132.3447,132.4107,44968.0
2021-01-05 11:10:00,140.52,140.56,140.23,140.4,45518.0,132.4107,132.4483,132.1374,132.2976,45518.0
2021-01-05 11:20:00,140.4,140.69,140.37,140.68,37625.0,132.2976,132.5708,132.2693,132.5614,37625.0
2021-01-05 11:30:00,140.66,140.99,140.64,140.83,46868.0,132.5426,132.8535,132.5237,132.7028,46868.0
2021-01-05 11:40:00,140.84,141.04,140.74,140.78,25716.0,132.7122,132.9006,132.618,132.6556,25716.0
2021-01-05 11:50:00,140.77,140.91,140.6,140.64,37032.0,132.6462,132.7781,132.486,132.5237,37032.0
2021-01-05 12:00:00,140.66,141.04,140.62,140.96,64859.0,132.5426,132.9006,132.5049,132.8253,64859.0
2021-01-05 12:10:00,140.95,141.06,140.6,140.6,40203.0,132.8158,132.9195,132.486,132.486,40203.0
2021-01-05 12:20:00,140.63,140.72,140.54,140.58,39871.0,132.5143,132.5991,132.4295,132.4672,39871.0
2021-01-05 12:30:00,140.6,140.78,140.48,140.74,31939.0,132.486,132.6556,132.373,132.618,31939.0
2021-01-05 12:40:00,140.77,140.77,140.53,140.59,26472.0,132.6462,132.6462,132.4201,132.4766,26472.0
2021-01-05 12:50:00,140.58,140.63,140.49,140.58,27443.0,132.4672,132.5143,132.3824,132.4672,27443.0
2021-01-05 13:00:00,140.55,140.61,140.39,140.4,48176.0,132.4389,132.4955,132.2882,132.2976,48176.0
2021-01-05 13:10:00,140.4,140.61,140.39,140.59,18249.0,132.2976,132.4955,132.2882,132.4766,18249.0
2021-01-05 13:20:00,140.59,140.61,140.42,140.5,18611.0,132.4766,132.4955,132.3164,132.3918,18611.0
2021-01-05 13:30:00,140.53,140.57,140.3,140.3,36916.0,132.4201,132.4578,132.2033,132.2033,36916.0
2021-01-05 13:40:00,140.33,140.57,140.33,140.5,38195.0,132.2316,132.4578,132.2316,132.3918,38195.0
2021-01-05 13:50:00,140.5,140.68,140.49,140.67,23173.0,132.3918,132.5614,132.3824,132.552,23173.0
2021-01-05 14:00:00,140.67,141.19,140.65,141.18,51417.0,132.552,133.042,132.5331,133.0326,51417.0
2021-01-05 14:10:00,141.2,141.43,141.15,141.36,80498.0,133.0514,133.2681,133.0043,133.2022,80498.0
2021-01-05 14:20:00,141.4,141.56,141.35,141.52,52393.0,133.2399,133.3906,133.1928,133.3529,52393.0
2021-01-05 14:30:00,141.54,141.66,141.42,141.43,27932.0,133.3718,133.4849,133.2587,133.2681,27932.0
2021-01-05 14:40:00,141.41,141.59,141.33,141.36,33205.0,133.2493,133.4189,133.1739,133.2022,33205.0
2021-01-05 14:50:00,141.32,141.33,141.09,141.11,49791.0,133.1645,133.1739,132.9478,132.9666,49791.0
2021-01-05 15:00:00,141.12,141.4,141.04,141.27,56866.0,132.976,133.2399,132.9006,133.1174,56866.0
2021-01-05 15:10:00,141.27,141.44,141.24,141.39,34109.0,133.1174,133.2776,133.0891,133.2304,34109.0
2021-01-05 15:20:00,141.37,141.37,141.0,141.11,48637.0,133.2116,133.2116,132.863,132.9666,48637.0
2021-01-05 15:30:00,141.11,141.29,140.98,141.02,62357.0,132.9666,133.1362,132.8441,132.8818,62357.0
2021-01-05 15:40:00,141.03,141.5,141.0,141.38,117732.0,132.8912,133.3341,132.863,133.221,117732.0
2021-01-05 15:50:00,141.39,141.45,141.12,141.27,226781.0,133.2304,133.287,132.976,133.1174,226781.0
2021-01-06 09:30:00,141.25,141.39,139.81,140.81,189174.0,133.0985,133.2304,131.7416,132.6839,189174.0
2021-01-06 09:40:00,140.87,141.44,140.0,141.17,75615.0,132.7405,133.2776,131.9207,133.0231,75615.0
2021-01-06 09:50:00,141.11,141.23,139.53,140.93,58867.0,132.9666,133.0797,131.4778,132.797,58867.0
2021-01-06 10:00:00,140.99,141.3,140.87,141.3,68591.0,132.8535,133.1456,132.7405,133.1456,68591.0
2021-01-06 10:10:00,141.31,142.01,141.31,141.86,82006.0,133.1551,133.8147,133.1551,133.6733,82006.0
2021-01-06 10:20:00,141.87,142.0,141.52,141.8,49552.0,133.6827,133.8052,133.3529,133.6168,49552.0
2021-01-06 10:30:00,141.79,141.97,141.69,141.86,46381.0,133.6074,133.777,133.5131,133.6733,46381.0
2021-01-06 10:40:00,141.86,141.92,141.58,141.92,44259.0,133.6733,133.7299,133.4095,133.7299,44259.0
2021-01-06 10:50:00,141.93,142.22,141.88,141.94,47246.0,133.7393,134.0125,133.6922,133.7487,47246.0
2021-01-06 11:00:00,141.94,142.03,141.71,142.0,51077.0,133.7487,133.8335,133.532,133.8052,51077.0
2021-01-06 11:10:00,141.97,142.31,141.86,142.26,53881.0,133.777,134.0974,133.6733,134.0502,53881.0
2021-01-06 11:20:00,142.31,142.81,142.22,142.41,129686.0,134.0974,134.5685,134.0125,134.1916,129686.0
2021-01-06 11:30:00,142.41,142.56,142.05,142.11,42009.0,134.1916,134.3329,133.8524,133.9089,42009.0
2021-01-06 11:40:00,142.09,142.64,142.08,142.54,70223.0,133.89,134.4083,133.8806,134.3141,70223.0
2021-01-06 11:50:00,142.56,142.84,142.46,142.83,35923.0,134.3329,134.5968,134.2387,134.5873,35923.0
2021-01-06 12:00:00,142.84,143.03,142.62,142.82,96814.0,134.5968,134.7758,134.3895,134.5779,96814.0
2021-01-06 12:10:00,142.81,143.55,142.76,143.07,195991.0,134.5685,135.2658,134.5214,134.8135,195991.0
2021-01-06 12:20:00,143.08,143.1,142.8,143.0,80167.0,134.8229,134.8418,134.5591,134.7475,80167.0
2021-01-06 12:30:00,143.0,143.21,142.93,143.09,54691.0,134.7475,134.9454,134.6816,134.8323,54691.0
2021-01-06 12:40:00,143.12,143.57,143.0,143.36,440801.0,134.8606,135.2846,134.7475,135.0868,440801.0
2021-01-06 12:50:00,143.34,143.41,143.1,143.12,275750.0,135.0679,135.1339,134.8418,134.8606,275750.0
2021-01-06 13:00:00,143.14,143.23,142.91,142.99,66126.0,134.8795,134.9643,134.6627,134.7381,66126.0
2021-01-06 13:10:00,143.02,143.14,142.8,143.0,68662.0,134.7664,134.8795,134.5591,134.7475,68662.0
2021-01-06 13:20:00,142.99,143.04,142.89,142.98,61680.0,134.7381,134.7852,134.6439,134.7287,61680.0
2021-01-06 13:30:00,142.99,143.15,142.87,142.97,74861.0,134.7381,134.8889,134.625,134.7193,74861.0
2021-01-06 13:40:00,142.97,143.32,142.93,143.19,37829.0,134.7193,135.0491,134.6816,134.9266,37829.0
2021-01-06 13:50:00,143.19,143.22,143.04,143.13,48035.0,134.9266,134.9548,134.7852,134.87,48035.0
2021-01-06 14:00:00,143.12,143.24,142.9,142.91,46838.0,134.8606,134.9737,134.6533,134.6627,46838.0
2021-01-06 14:10:00,142.9,142.92,142.17,142.33,59490.0,134.6533,134.6721,133.9654,134.1162,59490.0
2021-01-06 14:20:00,142.34,142.4,141.85,142.03,112164.0,134.1256,134.1822,133.6639,133.8335,112164.0
2021-01-06 14:30:00,142.07,142.49,141.62,141.84,54584.0,133.8712,134.267,133.4472,133.6545,54584.0
2021-01-06 14:40:00,141.79,142.06,141.08,141.23,122575.0,133.6074,133.8618,132.9383,133.0797,122575.0
2021-01-06 14:50:00,141.23,141.93,141.11,141.78,67559.0,133.0797,133.7393,132.9666,133.5979,67559.0
2021-01-06 15:00:00,141.75,142.06,141.52,141.92,73468.0,133.5697,133.8618,133.3529,133.7299,73468.0
2021-01-06 15:10:00,141.95,142.52,141.95,142.5,93847.0,133.7581,134.2952,133.7581,134.2764,93847.0
2021-01-06 15:20:00,142.47,142.72,142.08,142.5,74648.0,134.2481,134.4837,133.8806,134.2764,74648.0
2021-01-06 15:30:00,142.51,142.69,142.26,142.5,75516.0,134.2858,134.4554,134.0502,134.2764,75516.0
2021-01-06 15:40:00,142.48,142.87,142.31,142.54,165613.0,134.2575,134.625,134.0974,134.3141,165613.0
2021-01-06 15:50:00,142.55,142.68,142.2,142.33,333565.0,134.3235,134.446,133.9937,134.1162,333565.0
2021-01-07 09:30:00,143.2,144.05,143.0,143.32,247640.0,134.936,135.7369,134.7475,135.0491,247640.0
2021-01-07 09:40:00,143.34,143.82,143.11,143.79,74349.0,135.0679,135.5202,134.8512,135.4919,74349.0
2021-01-07 09:50:00,143.83,144.25,143.76,144.25,73872.0,135.5296,135.9254,135.4637,135.9254,73872.0
2021-01-07 10:00:00,144.2,144.46,144.05,144.42,65553.0,135.8783,136.1233,135.7369,136.0856,65553.0
2021-01-07 10:10:00,144.47,144.63,144.21,144.52,77857.0,136.1327,136.2835,135.8877,136.1798,77857.0
2021-01-07 10:20:00,144.54,144.89,144.52,144.81,59281.0,136.1987,136.5285,136.1798,136.4531,59281.0
2021-01-07 10:30:00,144.84,144.93,144.65,144.72,66990.0,136.4813,136.5662,136.3023,136.3683,66990.0
2021-01-07 10:40:00,144.73,145.44,144.7,145.2,193562.0,136.3777,137.0467,136.3494,136.8206,193562.0
2021-01-07 10:50:00,145.18,145.31,144.91,144.99,78936.0,136.8017,136.9242,136.5473,136.6227,78936.0
2021-01-07 11:00:00,145.08,145.3,145.03,145.15,34647.0,136.7075,136.9148,136.6604,136.7735,34647.0
2021-01-07 11:10:00,145.14,145.35,145.0,145.31,57411.0,136.764,136.9619,136.6321,136.9242,57411.0
2021-01-07 11:20:00,145.39,145.64,145.24,145.24,67109.0,136.9996,137.2352,136.8583,136.8583,67109.0
2021-01-07 11:30:00,145.27,145.53,145.18,145.27,32851.0,136.8865,137.1315,136.8017,136.8865,32851.0
2021-01-07 11:40:00,145.32,145.48,145.16,145.18,34994.0,136.9336,137.0844,136.7829,136.8017,34994.0
2021-01-07 11:50:00,145.18,145.27,144.72,144.87,51882.0,136.8017,136.8865,136.3683,136.5096,51882.0
2021-01-07 12:00:00,144.91,145.16,144.89,144.93,42529.0,136.5473,136.7829,136.5285,136.5662,42529.0
2021-01-07 12:10:00,144.96,145.03,144.8,144.85,39341.0,136.5944,136.6604,136.4437,136.4908,39341.0
2021-01-07 12:20:00,144.86,145.01,144.72,144.99,27704.0,136.5002,136.6415,136.3683,136.6227,27704.0
2021-01-07 12:30:00,145.0,145.06,144.82,144.89,44343.0,136.6321,136.6887,136.4625,136.5285,44343.0
2021-01-07 12:40:00,144.9,144.93,144.76,144.93,35979.0,136.5379,136.5662,136.406,136.5662,35979.0
2021-01-07 12:50:00,144.95,145.11,144.91,145.01,32145.0,136.585,136.7358,136.5473,136.6415,32145.0
2021-01-07 13:00:00,145.06,145.15,144.9,144.9,39490.0,136.6887,136.7735,136.5379,136.5379,39490.0
2021-01-07 13:10:00,144.94,145.06,144.79,145.02,46164.0,136.5756,136.6887,136.4342,136.651,46164.0
2021-01-07 13:20:00,145.01,145.01,144.8,144.8,33248.0,136.6415,136.6415,136.4437,136.4437,33248.0
2021-01-07 13:30:00,144.83,144.93,144.71,144.92,37645.0,136.4719,136.5662,136.3588,136.5567,37645.0
2021-01-07 13:40:00,144.92,145.06,144.7,144.77,67906.0,136.5567,136.6887,136.3494,136.4154,67906.0
2021-01-07 13:50:00,144.76,145.01,144.76,145.0,34235.0,136.406,136.6415,136.406,136.6321,34235.0
2021-01-07 14:00:00,145.0,145.2,144.94,145.11,49195.0,136.6321,136.8206,136.5756,136.7358,49195.0
2021-01-07 14:10:00,145.12,145.27,145.06,145.19,43104.0,136.7452,136.8865,136.6887,136.8111,43104.0
2021-01-07 14:20:00,145.19,145.32,145.12,145.2,58332.0,136.8111,136.9336,136.7452,136.8206,58332.0
2021-01-07 14:30:00,145.2,145.59,145.2,145.36,75543.0,136.8206,137.1881,136.8206,136.9713,75543.0
2021-01-07 14:40:00,145.37,145.39,145.18,145.19,49943.0,136.9808,136.9996,136.8017,136.8111,49943.0
2021-01-07 14:50:00,145.2,145.26,145.06,145.2,53627.0,136.8206,136.8771,136.6887,136.8206,53627.0
2021-01-07 15:00:00,145.21,145.48,145.16,145.32,51400.0,136.83,137.0844,136.7829,136.9336,51400.0
2021-01-07 15:10:00,145.31,145.38,145.02,145.02,62530.0,136.9242,136.9902,136.651,136.651,62530.0
2021-01-07 15:20:00,145.02,145.06,144.81,145.03,63052.0,136.651,136.6887,136.4531,136.6604,63052.0
2021-01-07 15:30:00,145.03,145.37,144.98,145.25,74060.0,136.6604,136.9808,136.6133,136.8677,74060.0
2021-01-07 15:40:00,145.23,145.3,145.05,145.3,87023.0,136.8488,136.9148,136.6792,136.9148,87023.0
2021-01-07 15:50:00,145.3,145.48,144.77,144.95,311743.0,136.9148,137.0844,136.4154,136.585,311743.0
2021-01-08 09:30:00,145.55,146.07,145.23,145.53,217811.0,137.1504,137.6404,136.8488,137.1315,217811.0
2021-01-08 09:40:00,145.58,145.96,145.35,145.95,46224.0,137.1786,137.5367,136.9619,137.5273,46224.0
2021-01-08 09:50:00,145.94,146.41,145.83,146.27,55117.0,137.5179,137.9607,137.4142,137.8288,55117.0
2021-01-08 10:00:00,146.27,146.82,146.27,146.5,53783.0,137.8288,138.3471,137.8288,138.0455,53783.0
2021-01-08 10:10:00,146.53,146.68,146.44,146.55,85599.0,138.0738,138.2152,137.989,138.0927,85599.0
2021-01-08 10:20:00,146.53,146.54,145.31,145.33,107556.0,138.0738,138.0832,136.9242,136.9431,107556.0
2021-01-08 10:30:00,145.35,145.74,145.19,145.57,52620.0,136.9619,137.3294,136.8111,137.1692,52620.0
2021-01-08 10:40:00,145.53,146.2,145.53,146.13,46739.0,137.1315,137.7629,137.1315,137.6969,46739.0
2021-01-08 10:50:00,146.15,146.35,146.09,146.14,40341.0,137.7157,137.9042,137.6592,137.7063,40341.0
2021-01-08 11:00:00,146.15,146.15,145.72,145.73,35929.0,137.7157,137.7157,137.3106,137.32,35929.0
2021-01-08 11:10:00,145.76,145.84,145.43,145.5,38089.0,137.3483,137.4236,137.0373,137.1033,38089.0
2021-01-08 11:20:00,145.52,145.61,145.31,145.48,37159.0,137.1221,137.2069,136.9242,137.0844,37159.0
2021-01-08 11:30:00,145.49,145.75,145.38,145.67,30631.0,137.0938,137.3388,136.9902,137.2634,30631.0
2021-01-08 11:40:00,145.67,145.92,145.6,145.81,45508.0,137.2634,137.499,137.1975,137.3954,45508.0
2021-01-08 11:50:00,145.8,145.92,145.57,145.83,42848.0,137.3859,137.499,137.1692,137.4142,42848.0
2021-01-08 12:00:00,145.85,145.94,145.49,145.86,37353.0,137.4331,137.5179,137.0938,137.4425,37353.0
2021-01-08 12:10:00,145.89,146.13,145.88,145.97,38331.0,137.4708,137.6969,137.4613,137.5461,38331.0
2021-01-08 12:20:00,145.99,146.07,145.89,145.91,26460.0,137.565,137.6404,137.4708,137.4896,26460.0
2021-01-08 12:30:00,145.91,146.11,145.89,146.09,32113.0,137.4896,137.6781,137.4708,137.6592,32113.0
2021-01-08 12:40:00,146.12,146.18,145.83,145.83,33985.0,137.6875,137.744,137.4142,137.4142,33985.0
2021-01-08 12:50:00,145.85,145.99,145.84,145.92,23717.0,137.4331,137.565,137.4236,137.499,23717.0
2021-01-08 13:00:00,145.92,145.94,145.59,145.7,26314.0,137.499,137.5179,137.1881,137.2917,26314.0
2021-01-08 13:10:00,145.69,145.71,145.19,145.19,36179.0,137.2823,137.3011,136.8111,136.8111,36179.0
2021-01-08 13:20:00,145.19,145.43,145.0,145.43,39223.0,136.8111,137.0373,136.6321,137.0373,39223.0
2021-01-08 13:30:00,145.42,145.53,144.9,145.17,53073.0,137.0279,137.1315,136.5379,136.7923,53073.0
2021-01-08 13:40:00,145.14,145.27,144.94,145.2,44494.0,136.764,136.8865,136.5756,136.8206,44494.0
2021-01-08 13:50:00,145.2,145.52,145.16,145.34,33560.0,136.8206,137.1221,136.7829,136.9525,33560.0
2021-01-08 14:00:00,145.41,145.8,145.38,145.66,46110.0,137.0185,137.3859,136.9902,137.254,46110.0
2021-01-08 14:10:00,145.68,145.9,145.67,145.77,44128.0,137.2729,137.4802,137.2634,137.3577,44128.0
2021-01-08 14:20:00,145.78,145.97,145.65,145.92,35634.0,137.3671,137.5461,137.2446,137.499,35634.0
2021-01-08 14:30:00,145.94,146.0,145.79,145.9,27177.0,137.5179,137.5744,137.3765,137.4802,27177.0
2021-01-08 14:40:00,145.89,146.06,145.62,146.03,51895.0,137.4708,137.6309,137.2163,137.6027,51895.0
2021-01-08 14:50:00,146.04,146.25,145.99,146.17,39967.0,137.6121,137.81,137.565,137.7346,39967.0
2021-01-08 15:00:00,146.16,146.5,146.09,146.33,48525.0,137.7252,138.0455,137.6592,137.8854,48525.0
2021-01-08 15:10:00,146.32,146.34,146.13,146.29,68231.0,137.8759,137.8948,137.6969,137.8477,68231.0
2021-01-08 15:20:00,146.26,146.37,146.13,146.35,46716.0,137.8194,137.9231,137.6969,137.9042,46716.0
2021-01-08 15:30:00,146.35,146.39,146.14,146.35,91110.0,137.9042,137.9419,137.7063,137.9042,91110.0
2021-01-08 15:40:00,146.37,146.4,146.11,146.3,127768.0,137.9231,137.9513,137.6781,137.8571,127768.0
2021-01-08 15:50:00,146.3,146.44,146.21,146.35,228626.0,137.8571,137.989,137.7723,137.9042,228626.0
2021-01-11 09:30:00,146.0,146.24,144.8,145.46,252648.0,137.5744,137.8006,136.4437,137.0656,252648.0
2021-01-11 09:40:00,145.46,145.7,145.27,145.52,42885.0,137.0656,137.2917,136.8865,137.1221,42885.0
2021-01-11 09:50:00,145.54,146.17,145.48,146.02,50050.0,137.1409,137.7346,137.0844,137.5932,50050.0
2021-01-11 10:00:00,146.04,146.49,146.01,146.41,76088.0,137.6121,138.0361,137.5838,137.9607,76088.0
2021-01-11 10:10:00,146.41,146.42,145.83,146.24,51875.0,137.9607,137.9702,137.4142,137.8006,51875.0
2021-01-11 10:20:00,146.25,146.85,146.2,146.69,42049.0,137.81,138.3754,137.7629,138.2246,42049.0
2021-01-11 10:30:00,146.71,146.92,146.51,146.71,40221.0,138.2434,138.4413,138.055,138.2434,40221.0
2021-01-11 10:40:00,146.71,146.91,146.46,146.48,46430.0,138.2434,138.4319,138.0079,138.0267,46430.0
2021-01-11 10:50:00,146.47,146.76,146.39,146.68,40027.0,138.0173,138.2905,137.9419,138.2152,40027.0
2021-01-11 11:00:00,146.68,146.92,146.55,146.74,36926.0,138.2152,138.4413,138.0927,138.2717,36926.0
2021-01-11 11:10:00,146.74,146.78,146.29,146.66,47397.0,138.2717,138.3094,137.8477,138.1963,47397.0
2021-01-11 11:20:00,146.66,146.7,146.39,146.42,97268.0,138.1963,138.234,137.9419,137.9702,97268.0
2021-01-11 11:30:00,146.4,146.47,146.21,146.25,103304.0,137.9513,138.0173,137.7723,137.81,103304.0
2021-01-11 11:40:00,146.22,146.27,146.03,146.03,61986.0,137.7817,137.8288,137.6027,137.6027,61986.0
2021-01-11 11:50:00,146.06,146.44,146.03,146.38,86795.0,137.6309,137.989,137.6027,137.9325,86795.0
2021-01-11 12:00:00,146.37,146.51,146.23,146.42,39604.0,137.9231,138.055,137.7911,137.9702,39604.0
2021-01-11 12:10:00,146.43,146.63,146.43,146.61,29758.0,137.9796,138.168,137.9796,138.1492,29758.0
2021-01-11 12:20:00,146.63,146.72,146.54,146.67,40640.0,138.168,138.2529,138.0832,138.2057,40640.0
2021-01-11 12:30:00,146.65,146.83,146.64,146.65,65733.0,138.1869,138.3565,138.1775,138.1869,65733.0
2021-01-11 12:40:00,146.67,146.79,146.57,146.77,62130.0,138.2057,138.3188,138.1115,138.3,62130.0
2021-01-11 12:50:00,146.75,146.96,146.74,146.9,38672.0,138.2811,138.479,138.2717,138.4225,38672.0
2021-01-11 13:00:00,146.9,146.95,146.79,146.93,48343.0,138.4225,138.4696,138.3188,138.4507,48343.0
2021-01-11 13:10:00,146.91,146.99,146.7,146.7,37123.0,138.4319,138.5073,138.234,138.234,37123.0
2021-01-11 13:20:00,146.69,146.73,146.48,146.62,41475.0,138.2246,138.2623,138.0267,138.1586,41475.0
2021-01-11 13:30:00,146.62,146.73,146.52,146.62,35480.0,138.1586,138.2623,138.0644,138.1586,35480.0
2021-01-11 13:40:00,146.61,146.65,146.33,146.37,50104.0,138.1492,138.1869,137.8854,137.9231,50104.0
2021-01-11 13:50:00,146.34,146.68,146.34,146.46,28241.0,137.8948,138.2152,137.8948,138.0079,28241.0
2021-01-11 14:00:00,146.45,146.55,146.39,146.52,30424.0,137.9984,138.0927,137.9419,138.0644,30424.0
2021-01-11 14:10:00,146.52,146.62,146.42,146.49,25647.0,138.0644,138.1586,137.9702,138.0361,25647.0
2021-01-11 14:20:00,146.5,146.67,146.37,146.6,48202.0,138.0455,138.2057,137.9231,138.1398,48202.0
2021-01-11 14:30:00,146.59,146.66,146.5,146.56,31513.0,138.1304,138.1963,138.0455,138.1021,31513.0
2021-01-11 14:40:00,146.56,146.89,146.49,146.84,44315.0,138.1021,138.413,138.0361,138.3659,44315.0
2021-01-11 14:50:00,146.82,147.0,146.66,146.94,51903.0,138.3471,138.5167,138.1963,138.4602,51903.0
2021-01-11 15:00:00,146.96,146.98,146.67,146.69,41525.0,138.479,138.4978,138.2057,138.2246,41525.0
2021-01-11 15:10:00,146.68,146.93,146.65,146.79,65762.0,138.2152,138.4507,138.1869,138.3188,65762.0
2021-01-11 15:20:00,146.79,146.87,146.36,146.36,49659.0,138.3188,138.3942,137.9136,137.9136,49659.0
2021-01-11 15:30:00,146.39,146.76,146.39,146.53,53449.0,137.9419,138.2905,137.9419,138.0738,53449.0
2021-01-11 15:40:00,146.51,146.88,146.43,146.65,77285.0,138.055,138.4036,137.9796,138.1869,77285.0
2021-01-11 15:50:00,146.75,147.1,146.58,147.05,336787.0,138.2811,138.6109,138.1209,138.5638,336787.0
2021-01-12 09:30:00,146.5,146.85,145.47,145.57,221545.0,138.0455,138.3754,137.075,137.1692,221545.0
2021-01-12 09:40:00,145.57,145.97,145.31,145.62,78728.0,137.1692,137.5461,136.9242,137.2163,78728.0
2021-01-12 09:50:00,145.64,145.98,145.13,145.77,55281.0,137.2352,137.5556,136.7546,137.3577,55281.0
2021-01-12 10:00:00,145.72,145.89,145.38,145.59,54983.0,137.3106,137.4708,136.9902,137.1881,54983.0
2021-01-12 10:10:00,145.6,146.41,145.6,146.24,59927.0,137.1975,137.9607,137.1975,137.8006,59927.0
2021-01-12 10:20:00,146.27,146.39,146.0,146.0,43845.0,137.8288,137.9419,137.5744,137.5744,43845.0
2021-01-12 10:30:00,146.04,146.26,146.04,146.2,53761.0,137.6121,137.8194,137.6121,137.7629,53761.0
2021-01-12 10:40:00,146.16,146.29,145.8,146.16,79297.0,137.7252,137.8477,137.3859,137.7252,79297.0
2021-01-12 10:50:00,146.17,146.17,145.53,145.53,39299.0,137.7346,137.7346,137.1315,137.1315,39299.0
2021-01-12 11:00:00,145.55,145.7,145.35,145.59,38326.0,137.1504,137.2917,136.9619,137.1881,38326.0
2021-01-12 11:10:00,145.64,145.88,145.6,145.68,33380.0,137.2352,137.4613,137.1975,137.2729,33380.0
2021-01-12 11:20:00,145.67,145.67,145.24,145.38,35623.0,137.2634,137.2634,136.8583,136.9902,35623.0
2021-01-12 11:30:00,145.39,145.41,145.11,145.13,34176.0,136.9996,137.0185,136.7358,136.7546,34176.0
2021-01-12 11:40:00,145.13,145.15,144.69,144.79,100483.0,136.7546,136.7735,136.34,136.4342,100483.0
2021-01-12 11:50:00,144.78,144.9,144.57,144.74,33240.0,136.4248,136.5379,136.2269,136.3871,33240.0
2021-01-12 12:00:00,144.77,144.85,144.38,144.62,51240.0,136.4154,136.4908,136.0479,136.274,51240.0
2021-01-12 12:10:00,144.6,144.89,144.43,144.89,37539.0,136.2552,136.5285,136.095,136.5285,37539.0
2021-01-12 12:20:00,144.86,145.06,144.67,145.06,38698.0,136.5002,136.6887,136.3212,136.6887,38698.0
2021-01-12 12:30:00,145.04,145.11,144.77,145.1,34490.0,136.6698,136.7358,136.4154,136.7263,34490.0
2021-01-12 12:40:00,145.08,145.11,144.82,144.93,35630.0,136.7075,136.7358,136.4625,136.5662,35630.0
2021-01-12 12:50:00,144.94,145.07,144.82,144.84,25635.0,136.5756,136.6981,136.4625,136.4813,25635.0
2021-01-12 13:00:00,144.84,144.86,144.66,144.82,36280.0,136.4813,136.5002,136.3117,136.4625,36280.0
2021-01-12 13:10:00,144.82,144.97,144.73,144.89,35636.0,136.4625,136.6038,136.3777,136.5285,35636.0
2021-01-12 13:20:00,144.89,145.0,144.59,144.97,37468.0,136.5285,136.6321,136.2458,136.6038,37468.0
2021-01-12 13:30:00,144.97,145.15,144.94,145.13,29135.0,136.6038,136.7735,136.5756,136.7546,29135.0
2021-01-12 13:40:00,145.13,145.13,144.91,144.92,27499.0,136.7546,136.7546,136.5473,136.5567,27499.0
2021-01-12 13:50:00,144.91,145.03,144.73,144.95,37749.0,136.5473,136.6604,136.3777,136.585,37749.0
2021-01-12 14:00:00,145.0,145.2,144.93,145.08,59448.0,136.6321,136.8206,136.5662,136.7075,59448.0
2021-01-12 14:10:00,145.07,145.11,144.87,144.94,29617.0,136.6981,136.7358,136.5096,136.5756,29617.0
2021-01-12 14:20:00,144.93,144.96,144.73,144.8,43826.0,136.5662,136.5944,136.3777,136.4437,43826.0
2021-01-12 14:30:00,144.81,145.03,144.81,145.01,37441.0,136.4531,136.6604,136.4531,136.6415,37441.0
2021-01-12 14:40:00,145.01,145.06,144.77,144.96,36451.0,136.6415,136.6887,136.4154,136.5944,36451.0
2021-01-12 14:50:00,144.93,145.08,144.77,145.04,37290.0,136.5662,136.7075,136.4154,136.6698,37290.0
2021-01-12 15:00:00,145.04,145.31,145.04,145.28,44521.0,136.6698,136.9242,136.6698,136.896,44521.0
2021-01-12 15:10:00,145.27,145.28,145.01,145.22,37747.0,136.8865,136.896,136.6415,136.8394,37747.0
2021-01-12 15:20:00,145.2,145.35,145.08,145.19,44493.0,136.8206,136.9619,136.7075,136.8111,44493.0
2021-01-12 15:30:00,145.18,145.27,144.81,144.88,53925.0,136.8017,136.8865,136.4531,136.519,53925.0
2021-01-12 15:40:00,144.88,145.29,144.8,145.21,72850.0,136.519,136.9054,136.4437,136.83,72850.0
2021-01-12 15:50:00,145.21,145.29,144.9,145.06,186675.0,136.83,136.9054,136.5379,136.6887,186675.0
2021-01-13 09:30:00,144.83,145.13,144.19,144.3,118627.0,136.4719,136.7546,135.8689,135.9725,118627.0
2021-01-13 09:40:00,144.27,144.29,143.52,143.68,69052.0,135.9442,135.9631,135.2375,135.3883,69052.0
2021-01-13 09:50:00,143.65,143.74,143.35,143.43,85695.0,135.36,135.4448,135.0773,135.1527,85695.0
2021-01-13 10:00:00,143.43,143.5,143.17,143.41,75999.0,135.1527,135.2187,134.9077,135.1339,75999.0
2021-01-13 10:10:00,143.34,143.59,143.33,143.55,35088.0,135.0679,135.3035,135.0585,135.2658,35088.0
2021-01-13 10:20:00,143.54,143.77,143.42,143.77,28603.0,135.2564,135.4731,135.1433,135.4731,28603.0
2021-01-13 10:30:00,143.78,144.2,143.72,143.82,54090.0,135.4825,135.8783,135.426,135.5202,54090.0
2021-01-13 10:40:00,143.84,144.15,143.8,143.87,34163.0,135.5391,135.8312,135.5014,135.5673,34163.0
2021-01-13 10:50:00,143.85,143.95,143.69,143.75,46086.0,135.5485,135.6427,135.3977,135.4542,46086.0
2021-01-13 11:00:00,143.7,143.85,143.48,143.72,41725.0,135.4071,135.5485,135.1998,135.426,41725.0
2021-01-13 11:10:00,143.69,143.7,143.33,143.5,36913.0,135.3977,135.4071,135.0585,135.2187,36913.0
2021-01-13 11:20:00,143.51,143.93,143.51,143.6,53456.0,135.2281,135.6239,135.2281,135.3129,53456.0
2021-01-13 11:30:00,143.6,143.79,143.52,143.77,32180.0,135.3129,135.4919,135.2375,135.4731,32180.0
2021-01-13 11:40:00,143.8,143.98,143.7,143.76,36174.0,135.5014,135.671,135.4071,135.4637,36174.0
2021-01-13 11:50:00,143.8,143.82,143.55,143.8,42429.0,135.5014,135.5202,135.2658,135.5014,42429.0
2021-01-13 12:00:00,143.8,143.8,143.55,143.56,31826.0,135.5014,135.5014,135.2658,135.2752,31826.0
2021-01-13 12:10:00,143.57,143.59,143.28,143.38,35801.0,135.2846,135.3035,135.0114,135.1056,35801.0
2021-01-13 12:20:00,143.38,143.45,143.31,143.43,30072.0,135.1056,135.1716,135.0396,135.1527,30072.0
2021-01-13 12:30:00,143.41,143.53,143.28,143.49,39065.0,135.1339,135.2469,135.0114,135.2093,39065.0
2021-01-13 12:40:00,143.55,143.68,143.55,143.63,32501.0,135.2658,135.3883,135.2658,135.3412,32501.0
2021-01-13 12:50:00,143.64,143.78,143.63,143.72,46548.0,135.3506,135.4825,135.3412,135.426,46548.0
2021-01-13 13:00:00,143.72,143.77,143.49,143.56,55742.0,135.426,135.4731,135.2093,135.2752,55742.0
2021-01-13 13:10:00,143.56,143.63,143.45,143.51,41809.0,135.2752,135.3412,135.1716,135.2281,41809.0
2021-01-13 13:20:00,143.52,143.56,143.41,143.46,27113.0,135.2375,135.2752,135.1339,135.181,27113.0
2021-01-13 13:30:00,143.47,143.5,143.42,143.43,24302.0,135.1904,135.2187,135.1433,135.1527,24302.0
2021-01-13 13:40:00,143.43,143.43,143.27,143.33,30409.0,135.1527,135.1527,135.002,135.0585,30409.0
2021-01-13 13:50:00,143.31,143.34,143.23,143.27,34566.0,135.0396,135.0679,134.9643,135.002,34566.0
2021-01-13 14:00:00,143.27,143.44,143.13,143.35,56082.0,135.002,135.1621,134.87,135.0773,56082.0
2021-01-13 14:10:00,143.36,143.36,143.2,143.36,23441.0,135.0868,135.0868,134.936,135.0868,23441.0
2021-01-13 14:20:00,143.37,143.38,143.18,143.21,35068.0,135.0962,135.1056,134.9171,134.9454,35068.0
2021-01-13 14:30:00,143.2,143.22,142.94,143.01,50000.0,134.936,134.9548,134.691,134.757,50000.0
2021-01-13 14:40:00,143.01,143.07,142.75,142.99,35440.0,134.757,134.8135,134.512,134.7381,35440.0
2021-01-13 14:50:00,143.01,143.02,142.76,142.9,32250.0,134.757,134.7664,134.5214,134.6533,32250.0
2021-01-13 15:00:00,142.88,142.93,142.82,142.86,32971.0,134.6345,134.6816,134.5779,134.6156,32971.0
2021-01-13 15:10:00,142.86,143.01,142.84,142.88,31221.0,134.6156,134.757,134.5968,134.6345,31221.0
2021-01-13 15:20:00,142.87,142.88,142.65,142.71,43747.0,134.625,134.6345,134.4177,134.4743,43747.0
2021-01-13 15:30:00,142.71,142.72,142.43,142.67,101632.0,134.4743,134.4837,134.2104,134.4366,101632.0
2021-01-13 15:40:00,142.66,143.11,142.64,143.1,124849.0,134.4272,134.8512,134.4083,134.8418,124849.0
2021-01-13 15:50:00,143.09,143.12,142.87,143.04,174010.0,134.8323,134.8606,134.625,134.7852,174010.0
2021-01-14 09:30:00,143.66,144.62,143.16,144.62,219894.0,135.3694,136.274,134.8983,136.274,219894.0
2021-01-14 09:40:00,144.63,144.9,144.22,144.56,66972.0,136.2835,136.5379,135.8971,136.2175,66972.0
2021-01-14 09:50:00,144.56,144.59,144.06,144.18,41342.0,136.2175,136.2458,135.7464,135.8594,41342.0
2021-01-14 10:00:00,144.1,144.19,143.87,143.91,42703.0,135.7841,135.8689,135.5673,135.605,42703.0
2021-01-14 10:10:00,143.92,144.07,143.82,143.85,39120.0,135.6144,135.7558,135.5202,135.5485,39120.0
2021-01-14 10:20:00,143.84,143.84,143.48,143.51,32189.0,135.5391,135.5391,135.1998,135.2281,32189.0
2021-01-14 10:30:00,143.52,143.79,143.42,143.59,59130.0,135.2375,135.4919,135.1433,135.3035,59130.0
2021-01-14 10:40:00,143.58,143.88,143.58,143.61,27468.0,135.2941,135.5767,135.2941,135.3223,27468.0
2021-01-14 10:50:00,143.59,143.76,143.51,143.51,24695.0,135.3035,135.4637,135.2281,135.2281,24695.0
2021-01-14 11:00:00,143.53,143.75,143.5,143.69,77750.0,135.2469,135.4542,135.2187,135.3977,77750.0
2021-01-14 11:10:00,143.67,143.7,143.37,143.47,34338.0,135.3789,135.4071,135.0962,135.1904,34338.0
2021-01-14 11:20:00,143.45,143.57,143.35,143.36,35509.0,135.1716,135.2846,135.0773,135.0868,35509.0
2021-01-14 11:30:00,143.35,143.61,143.2,143.53,53401.0,135.0773,135.3223,134.936,135.2469,53401.0
2021-01-14 11:40:00,143.53,143.77,143.52,143.52,73274.0,135.2469,135.4731,135.2375,135.2375,73274.0
2021-01-14 11:50:00,143.53,143.56,143.4,143.42,50206.0,135.2469,135.2752,135.1244,135.1433,50206.0
2021-01-14 12:00:00,143.42,143.42,143.19,143.19,45687.0,135.1433,135.1433,134.9266,134.9266,45687.0
2021-01-14 12:10:00,143.16,143.19,143.02,143.1,38452.0,134.8983,134.9266,134.7664,134.8418,38452.0
2021-01-14 12:20:00,143.12,143.22,142.9,142.96,26732.0,134.8606,134.9548,134.6533,134.7098,26732.0
2021-01-14 12:30:00,142.96,142.98,142.5,142.58,37184.0,134.7098,134.7287,134.2764,134.3518,37184.0
2021-01-14 12:40:00,142.56,142.58,142.28,142.57,67155.0,134.3329,134.3518,134.0691,134.3423,67155.0
2021-01-14 12:50:00,142.59,142.69,142.54,142.55,46338.0,134.3612,134.4554,134.3141,134.3235,46338.0
2021-01-14 13:00:00,142.56,142.58,142.47,142.47,25000.0,134.3329,134.3518,134.2481,134.2481,25000.0
2021-01-14 13:10:00,142.48,142.5,142.15,142.35,45045.0,134.2575,134.2764,133.9466,134.135,45045.0
2021-01-14 13:20:00,142.37,142.38,141.89,141.98,152548.0,134.1539,134.1633,133.7016,133.7864,152548.0
2021-01-14 13:30:00,141.98,142.07,141.81,142.07,66620.0,133.7864,133.8712,133.6262,133.8712,66620.0
2021-01-14 13:40:00,142.08,142.3,141.98,142.16,35218.0,133.8806,134.0879,133.7864,133.956,35218.0
2021-01-14 13:50:00,142.14,142.15,141.69,141.69,106938.0,133.9372,133.9466,133.5131,133.5131,106938.0
2021-01-14 14:00:00,141.65,142.07,141.38,141.9,65033.0,133.4754,133.8712,133.221,133.711,65033.0
2021-01-14 14:10:00,141.89,142.03,141.7,141.7,39250.0,133.7016,133.8335,133.5226,133.5226,39250.0
2021-01-14 14:20:00,141.71,141.81,141.42,141.44,63131.0,133.532,133.6262,133.2587,133.2776,63131.0
2021-01-14 14:30:00,141.45,141.64,141.39,141.44,45999.0,133.287,133.466,133.2304,133.2776,45999.0
2021-01-14 14:40:00,141.47,141.62,141.43,141.45,56471.0,133.3058,133.4472,133.2681,133.287,56471.0
2021-01-14 14:50:00,141.4,141.48,141.33,141.42,42555.0,133.2399,133.3153,133.1739,133.2587,42555.0
2021-01-14 15:00:00,141.43,141.61,141.4,141.5,52121.0,133.2681,133.4377,133.2399,133.3341,52121.0
2021-01-14 15:10:00,141.51,141.57,140.93,140.96,68272.0,133.3435,133.4001,132.797,132.8253,68272.0
2021-01-14 15:20:00,140.93,141.3,140.93,141.27,65727.0,132.797,133.1456,132.797,133.1174,65727.0
2021-01-14 15:30:00,141.27,141.44,141.15,141.38,86375.0,133.1174,133.2776,133.0043,133.221,86375.0
2021-01-14 15:40:00,141.38,141.71,141.36,141.57,92089.0,133.221,133.532,133.2022,133.4001,92089.0
2021-01-14 15:50:00,141.56,141.57,141.1,141.3,254401.0,133.3906,133.4001,132.9572,133.1456,254401.0
2021-01-15 09:30:00,140.56,141.18,139.88,140.1,595177.0,132.4483,133.0326,131.8076,132.0149,595177.0
2021-01-15 09:40:00,140.1,141.23,140.1,141.08,52956.0,132.0149,133.0797,132.0149,132.9383,52956.0
2021-01-15 09:50:00,141.05,141.99,141.04,141.9,73581.0,132.9101,133.7958,132.9006,133.711,73581.0
2021-01-15 10:00:00,141.95,141.99,140.74,140.74,79071.0,133.7581,133.7958,132.618,132.618,79071.0
2021-01-15 10:10:00,140.76,140.91,140.41,140.42,50959.0,132.6368,132.7781,132.307,132.3164,50959.0
2021-01-15 10:20:00,140.45,140.79,140.03,140.78,60157.0,132.3447,132.6651,131.9489,132.6556,60157.0
2021-01-15 10:30:00,140.77,141.41,140.69,141.3,61579.0,132.6462,133.2493,132.5708,133.1456,61579.0
2021-01-15 10:40:00,141.34,141.46,140.82,140.98,57860.0,133.1833,133.2964,132.6933,132.8441,57860.0
2021-01-15 10:50:00,141.05,141.31,140.92,141.07,51647.0,132.9101,133.1551,132.7876,132.9289,51647.0
2021-01-15 11:00:00,141.08,141.12,140.72,140.84,56997.0,132.9383,132.976,132.5991,132.7122,56997.0
2021-01-15 11:10:00,140.85,141.12,140.72,141.12,37152.0,132.7216,132.976,132.5991,132.976,37152.0
2021-01-15 11:20:00,141.14,141.35,141.0,141.31,61085.0,132.9949,133.1928,132.863,133.1551,61085.0
2021-01-15 11:30:00,141.3,141.45,141.16,141.33,52042.0,133.1456,133.287,133.0137,133.1739,52042.0
2021-01-15 11:40:00,141.41,141.47,141.18,141.35,50262.0,133.2493,133.3058,133.0326,133.1928,50262.0
2021-01-15 11:50:00,141.37,141.55,141.23,141.53,43654.0,133.2116,133.3812,133.0797,133.3624,43654.0
2021-01-15 12:00:00,141.54,141.86,141.48,141.69,28320.0,133.3718,133.6733,133.3153,133.5131,28320.0
2021-01-15 12:10:00,141.69,141.82,141.61,141.7,29292.0,133.5131,133.6356,133.4377,133.5226,29292.0
2021-01-15 12:20:00,141.68,141.81,141.54,141.71,30556.0,133.5037,133.6262,133.3718,133.532,30556.0
2021-01-15 12:30:00,141.69,141.92,141.63,141.81,33364.0,133.5131,133.7299,133.4566,133.6262,33364.0
2021-01-15 12:40:00,141.78,142.0,141.77,141.91,39604.0,133.5979,133.8052,133.5885,133.7204,39604.0
2021-01-15 12:50:00,141.91,142.15,141.87,141.97,67036.0,133.7204,133.9466,133.6827,133.777,67036.0
2021-01-15 13:00:00,141.96,141.96,141.71,141.91,34398.0,133.7675,133.7675,133.532,133.7204,34398.0
2021-01-15 13:10:00,141.93,142.26,141.79,142.13,55564.0,133.7393,134.0502,133.6074,133.9277,55564.0
2021-01-15 13:20:00,142.14,142.33,142.14,142.31,38675.0,133.9372,134.1162,133.9372,134.0974,38675.0
2021-01-15 13:30:00,142.28,142.3,142.01,142.29,48690.0,134.0691,134.0879,133.8147,134.0785,48690.0
2021-01-15 13:40:00,142.31,142.38,142.07,142.07,56197.0,134.0974,134.1633,133.8712,133.8712,56197.0
2021-01-15 13:50:00,142.05,142.05,141.69,141.69,115665.0,133.8524,133.8524,133.5131,133.5131,115665.0
2021-01-15 14:00:00,141.68,141.84,141.51,141.52,38464.0,133.5037,133.6545,133.3435,133.3529,38464.0
2021-01-15 14:10:00,141.53,141.62,141.37,141.41,32729.0,133.3624,133.4472,133.2116,133.2493,32729.0
2021-01-15 14:20:00,141.4,141.65,141.4,141.64,48533.0,133.2399,133.4754,133.2399,133.466,48533.0
2021-01-15 14:30:00,141.64,141.89,141.63,141.85,42133.0,133.466,133.7016,133.4566,133.6639,42133.0
2021-01-15 14:40:00,141.88,142.0,141.81,141.81,34666.0,133.6922,133.8052,133.6262,133.6262,34666.0
2021-01-15 14:50:00,141.8,141.8,141.63,141.72,31304.0,133.6168,133.6168,133.4566,133.5414,31304.0
2021-01-15 15:00:00,141.72,141.86,141.48,141.57,30778.0,133.5414,133.6733,133.3153,133.4001,30778.0
2021-01-15 15:10:00,141.58,141.77,141.52,141.54,89953.0,133.4095,133.5885,133.3529,133.3718,89953.0
2021-01-15 15:20:00,141.54,141.55,141.16,141.17,62934.0,133.3718,133.3812,133.0137,133.0231,62934.0
2021-01-15 15:30:00,141.18,141.2,140.82,140.83,148066.0,133.0326,133.0514,132.6933,132.7028,148066.0
2021-01-15 15:40:00,140.85,140.95,140.54,140.56,205684.0,132.7216,132.8158,132.4295,132.4483,205684.0
2021-01-15 15:50:00,140.61,140.77,140.48,140.72,363380.0,132.4955,132.6462,132.373,132.5991,363380.0
2021-01-19 09:30:00,141.22,141.22,140.13,140.74,321245.0,133.0703,133.0703,132.0432,132.618,321245.0
2021-01-19 09:40:00,140.74,140.91,140.18,140.25,79339.0,132.618,132.7781,132.0903,132.1562,79339.0
2021-01-19 09:50:00,140.25,140.4,140.02,140.17,92992.0,132.1562,132.2976,131.9395,132.0808,92992.0
2021-01-19 10:00:00,140.15,140.19,139.5,139.55,110817.0,132.062,132.0997,131.4495,131.4966,110817.0
2021-01-19 10:10:00,139.55,139.72,139.3,139.71,68773.0,131.4966,131.6568,131.2611,131.6474,68773.0
2021-01-19 10:20:00,139.68,140.27,139.57,140.25,91558.0,131.6191,132.1751,131.5155,132.1562,91558.0
2021-01-19 10:30:00,140.23,140.33,140.11,140.11,54187.0,132.1374,132.2316,132.0243,132.0243,54187.0
2021-01-19 10:40:00,140.11,140.11,139.56,139.6,60627.0,132.0243,132.0243,131.5061,131.5437,60627.0
2021-01-19 10:50:00,139.58,139.78,139.32,139.34,61415.0,131.5249,131.7134,131.2799,131.2987,61415.0
2021-01-19 11:00:00,139.32,139.64,139.31,139.43,50650.0,131.2799,131.5814,131.2705,131.3836,50650.0
2021-01-19 11:10:00,139.4,139.46,139.05,139.09,64302.0,131.3553,131.4118,131.0255,131.0632,64302.0
2021-01-19 11:20:00,139.13,139.18,138.87,138.92,64341.0,131.1009,131.148,130.8559,130.903,64341.0
2021-01-19 11:30:00,138.92,138.93,138.49,138.7,78492.0,130.903,130.9124,130.4978,130.6957,78492.0
2021-01-19 11:40:00,138.73,139.01,138.72,138.82,54655.0,130.724,130.9878,130.7145,130.8088,54655.0
2021-01-19 11:50:00,138.86,138.98,138.72,138.78,40809.0,130.8464,130.9595,130.7145,130.7711,40809.0
2021-01-19 12:00:00,138.76,138.92,138.63,138.63,75330.0,130.7522,130.903,130.6297,130.6297,75330.0
2021-01-19 12:10:00,138.6,138.75,138.41,138.75,69000.0,130.6015,130.7428,130.4224,130.7428,69000.0
2021-01-19 12:20:00,138.75,138.87,138.52,138.72,61915.0,130.7428,130.8559,130.5261,130.7145,61915.0
2021-01-19 12:30:00,138.72,139.05,138.69,138.98,72255.0,130.7145,131.0255,130.6863,130.9595,72255.0
2021-01-19 12:40:00,139.0,139.3,138.93,139.17,66974.0,130.9784,131.2611,130.9124,131.1386,66974.0
2021-01-19 12:50:00,139.15,139.22,139.0,139.18,74890.0,131.1197,131.1857,130.9784,131.148,74890.0
2021-01-19 13:00:00,139.2,139.67,139.15,139.48,75294.0,131.1668,131.6097,131.1197,131.4307,75294.0
2021-01-19 13:10:00,139.49,139.71,139.44,139.53,47203.0,131.4401,131.6474,131.393,131.4778,47203.0
2021-01-19 13:20:00,139.52,139.63,139.48,139.49,83988.0,131.4684,131.572,131.4307,131.4401,83988.0
2021-01-19 13:30:00,139.48,139.89,139.48,139.85,49690.0,131.4307,131.817,131.4307,131.7793,49690.0
2021-01-19 13:40:00,139.82,140.06,139.75,139.96,66246.0,131.751,131.9772,131.6851,131.883,66246.0
2021-01-19 13:50:00,139.97,140.1,139.92,140.09,66137.0,131.8924,132.0149,131.8453,132.0055,66137.0
2021-01-19 14:00:00,140.1,140.13,139.92,140.13,64281.0,132.0149,132.0432,131.8453,132.0432,64281.0
2021-01-19 14:10:00,140.15,140.18,139.86,139.91,46023.0,132.062,132.0903,131.7887,131.8359,46023.0
2021-01-19 14:20:00,139.9,140.03,139.82,139.87,43974.0,131.8264,131.9489,131.751,131.7982,43974.0
2021-01-19 14:30:00,139.86,139.92,139.63,139.63,50310.0,131.7887,131.8453,131.572,131.572,50310.0
2021-01-19 14:40:00,139.66,139.75,139.49,139.62,51091.0,131.6003,131.6851,131.4401,131.5626,51091.0
2021-01-19 14:50:00,139.61,139.78,139.58,139.62,42056.0,131.5532,131.7134,131.5249,131.5626,42056.0
2021-01-19 15:00:00,139.63,139.73,139.46,139.69,51712.0,131.572,131.6662,131.4118,131.6286,51712.0
2021-01-19 15:10:00,139.71,139.78,139.6,139.62,62069.0,131.6474,131.7134,131.5437,131.5626,62069.0
2021-01-19 15:20:00,139.62,139.63,139.28,139.39,88093.0,131.5626,131.572,131.2422,131.3459,88093.0
2021-01-19 15:30:00,139.39,139.51,139.24,139.42,117626.0,131.3459,131.4589,131.2045,131.3741,117626.0
2021-01-19 15:40:00,139.42,139.44,139.21,139.31,131842.0,131.3741,131.393,131.1763,131.2705,131842.0
2021-01-19 15:50:00,139.31,139.44,139.01,139.28,367608.0,131.2705,131.393,130.9878,131.2422,367608.0
2021-01-20 09:30:00,140.38,140.71,140.01,140.4,232841.0,132.2787,132.5897,131.9301,132.2976,232841.0
2021-01-20 09:40:00,140.38,140.57,140.02,140.42,75741.0,132.2787,132.4578,131.9395,132.3164,75741.0
2021-01-20 09:50:00,140.44,141.2,140.34,141.08,71204.0,132.3353,133.0514,132.241,132.9383,71204.0
2021-01-20 10:00:00,141.05,141.68,141.04,141.43,89395.0,132.9101,133.5037,132.9006,133.2681,89395.0
2021-01-20 10:10:00,141.46,141.57,141.04,141.04,60241.0,133.2964,133.4001,132.9006,132.9006,60241.0
2021-01-20 10:20:00,141.09,141.21,140.84,141.21,57817.0,132.9478,133.0608,132.7122,133.0608,57817.0
2021-01-20 10:30:00,141.22,141.42,141.2,141.33,61081.0,133.0703,133.2587,133.0514,133.1739,61081.0
2021-01-20 10:40:00,141.32,141.35,141.08,141.18,45676.0,133.1645,133.1928,132.9383,133.0326,45676.0
2021-01-20 10:50:00,141.19,141.2,141.01,141.09,40902.0,133.042,133.0514,132.8724,132.9478,40902.0
2021-01-20 11:00:00,141.12,141.15,140.74,140.79,46589.0,132.976,133.0043,132.618,132.6651,46589.0
2021-01-20 11:10:00,140.75,141.21,140.67,141.17,39930.0,132.6274,133.0608,132.552,133.0231,39930.0
2021-01-20 11:20:00,141.15,141.21,140.96,140.96,45013.0,133.0043,133.0608,132.8253,132.8253,45013.0
2021-01-20 11:30:00,140.96,141.35,140.92,141.35,29134.0,132.8253,133.1928,132.7876,133.1928,29134.0
2021-01-20 11:40:00,141.4,141.53,141.36,141.46,24669.0,133.2399,133.3624,133.2022,133.2964,24669.0
2021-01-20 11:50:00,141.48,141.68,141.39,141.64,31077.0,133.3153,133.5037,133.2304,133.466,31077.0
2021-01-20 12:00:00,141.67,141.78,141.57,141.65,42419.0,133.4943,133.5979,133.4001,133.4754,42419.0
2021-01-20 12:10:00,141.65,141.87,141.61,141.84,66707.0,133.4754,133.6827,133.4377,133.6545,66707.0
2021-01-20 12:20:00,141.84,142.22,141.72,142.22,110205.0,133.6545,134.0125,133.5414,134.0125,110205.0
2021-01-20 12:30:00,142.22,142.5,142.08,142.26,86988.0,134.0125,134.2764,133.8806,134.0502,86988.0
2021-01-20 12:40:00,142.26,142.48,142.24,142.34,54533.0,134.0502,134.2575,134.0314,134.1256,54533.0
2021-01-20 12:50:00,142.33,142.64,142.3,142.43,49389.0,134.1162,134.4083,134.0879,134.2104,49389.0
2021-01-20 13:00:00,142.44,142.67,142.43,142.56,48668.0,134.2198,134.4366,134.2104,134.3329,48668.0
2021-01-20 13:10:00,142.58,142.76,142.51,142.66,59585.0,134.3518,134.5214,134.2858,134.4272,59585.0
2021-01-20 13:20:00,142.67,142.71,142.48,142.71,55781.0,134.4366,134.4743,134.2575,134.4743,55781.0
2021-01-20 13:30:00,142.7,142.96,142.7,142.89,44485.0,134.4648,134.7098,134.4648,134.6439,44485.0
2021-01-20 13:40:00,142.85,142.87,142.55,142.72,60893.0,134.6062,134.625,134.3235,134.4837,60893.0
2021-01-20 13:50:00,142.7,142.91,142.67,142.78,36111.0,134.4648,134.6627,134.4366,134.5402,36111.0
2021-01-20 14:00:00,142.77,142.99,142.67,142.96,77833.0,134.5308,134.7381,134.4366,134.7098,77833.0
2021-01-20 14:10:00,142.96,142.96,142.69,142.79,41723.0,134.7098,134.7098,134.4554,134.5497,41723.0
2021-01-20 14:20:00,142.77,142.99,142.73,142.97,71531.0,134.5308,134.7381,134.4931,134.7193,71531.0
2021-01-20 14:30:00,142.97,143.21,142.88,143.08,77962.0,134.7193,134.9454,134.6345,134.8229,77962.0
2021-01-20 14:40:00,143.08,143.2,142.95,143.0,46161.0,134.8229,134.936,134.7004,134.7475,46161.0
2021-01-20 14:50:00,143.01,143.07,142.92,142.93,44274.0,134.757,134.8135,134.6721,134.6816,44274.0
2021-01-20 15:00:00,142.93,142.98,142.83,142.91,55271.0,134.6816,134.7287,134.5873,134.6627,55271.0
2021-01-20 15:10:00,142.9,142.94,142.6,142.61,39381.0,134.6533,134.691,134.3706,134.38,39381.0
2021-01-20 15:20:00,142.61,142.87,142.56,142.74,59790.0,134.38,134.625,134.3329,134.5025,59790.0
2021-01-20 15:30:00,142.74,142.89,142.58,142.62,77089.0,134.5025,134.6439,134.3518,134.3895,77089.0
2021-01-20 15:40:00,142.62,142.86,142.57,142.73,102657.0,134.3895,134.6156,134.3423,134.4931,102657.0
2021-01-20 15:50:00,142.57,142.99,142.57,142.73,314128.0,134.3423,134.7381,134.3423,134.4931,314128.0
2021-01-21 09:30:00,142.41,143.24,142.3,142.3,280460.0,134.1916,134.9737,134.0879,134.0879,280460.0
2021-01-21 09:40:00,142.3,142.79,142.18,142.49,86461.0,134.0879,134.5497,133.9749,134.267,86461.0
2021-01-21 09:50:00,142.46,142.98,142.29,142.95,77595.0,134.2387,134.7287,134.0785,134.7004,77595.0
2021-01-21 10:00:00,142.97,143.21,142.76,143.01,58121.0,134.7193,134.9454,134.5214,134.757,58121.0
2021-01-21 10:10:00,143.01,143.55,142.91,143.35,105427.0,134.757,135.2658,134.6627,135.0773,105427.0
2021-01-21 10:20:00,143.34,143.48,143.02,143.48,65719.0,135.0679,135.1998,134.7664,135.1998,65719.0
2021-01-21 10:30:00,143.55,143.79,143.44,143.66,57874.0,135.2658,135.4919,135.1621,135.3694,57874.0
2021-01-21 10:40:00,143.63,143.82,143.48,143.49,53384.0,135.3412,135.5202,135.1998,135.2093,53384.0
2021-01-21 10:50:00,143.47,143.51,142.62,142.63,56594.0,135.1904,135.2281,134.3895,134.3989,56594.0
2021-01-21 11:00:00,142.63,142.69,142.22,142.32,48121.0,134.3989,134.4554,134.0125,134.1068,48121.0
2021-01-21 11:10:00,142.3,142.3,141.87,142.2,64890.0,134.0879,134.0879,133.6827,133.9937,64890.0
2021-01-21 11:20:00,142.18,142.18,141.77,141.84,43136.0,133.9749,133.9749,133.5885,133.6545,43136.0
2021-01-21 11:30:00,141.86,141.93,141.59,141.72,56572.0,133.6733,133.7393,133.4189,133.5414,56572.0
2021-01-21 11:40:00,141.72,141.89,141.61,141.77,46544.0,133.5414,133.7016,133.4377,133.5885,46544.0
2021-01-21 11:50:00,141.76,142.21,141.68,142.18,43548.0,133.5791,134.0031,133.5037,133.9749,43548.0
2021-01-21 12:00:00,142.16,142.17,141.69,141.78,39673.0,133.956,133.9654,133.5131,133.5979,39673.0
2021-01-21 12:10:00,141.79,141.89,141.58,141.65,38299.0,133.6074,133.7016,133.4095,133.4754,38299.0
2021-01-21 12:20:00,141.65,141.9,141.62,141.8,25939.0,133.4754,133.711,133.4472,133.6168,25939.0
2021-01-21 12:30:00,141.79,141.84,141.62,141.69,38047.0,133.6074,133.6545,133.4472,133.5131,38047.0
2021-01-21 12:40:00,141.71,141.8,141.62,141.79,32732.0,133.532,133.6168,133.4472,133.6074,32732.0
2021-01-21 12:50:00,141.79,141.84,141.62,141.84,35711.0,133.6074,133.6545,133.4472,133.6545,35711.0
2021-01-21 13:00:00,141.84,141.94,141.73,141.86,36680.0,133.6545,133.7487,133.5508,133.6733,36680.0
2021-01-21 13:10:00,141.88,142.03,141.81,141.95,29412.0,133.6922,133.8335,133.6262,133.7581,29412.0
2021-01-21 13:20:00,141.96,142.0,141.84,141.88,27285.0,133.7675,133.8052,133.6545,133.6922,27285.0
2021-01-21 13:30:00,141.86,141.97,141.67,141.94,35334.0,133.6733,133.777,133.4943,133.7487,35334.0
2021-01-21 13:40:00,141.95,141.96,141.61,141.64,45355.0,133.7581,133.7675,133.4377,133.466,45355.0
2021-01-21 13:50:00,141.67,141.76,141.57,141.67,47944.0,133.4943,133.5791,133.4001,133.4943,47944.0
2021-01-21 14:00:00,141.68,141.73,141.57,141.66,35173.0,133.5037,133.5508,133.4001,133.4849,35173.0
2021-01-21 14:10:00,141.68,141.76,141.64,141.67,26969.0,133.5037,133.5791,133.466,133.4943,26969.0
2021-01-21 14:20:00,141.68,141.71,141.54,141.64,34866.0,133.5037,133.532,133.3718,133.466,34866.0
2021-01-21 14:30:00,141.63,141.71,141.56,141.64,45685.0,133.4566,133.532,133.3906,133.466,45685.0
2021-01-21 14:40:00,141.68,141.72,141.42,141.46,45974.0,133.5037,133.5414,133.2587,133.2964,45974.0
2021-01-21 14:50:00,141.45,141.47,141.32,141.33,37394.0,133.287,133.3058,133.1645,133.1739,37394.0
2021-01-21 15:00:00,141.32,141.37,141.19,141.3,57422.0,133.1645,133.2116,133.042,133.1456,57422.0
2021-01-21 15:10:00,141.29,141.32,141.12,141.18,45724.0,133.1362,133.1645,132.976,133.0326,45724.0
2021-01-21 15:20:00,141.18,141.8,141.18,141.78,85405.0,133.0326,133.6168,133.0326,133.5979,85405.0
2021-01-21 15:30:00,141.78,141.93,141.7,141.75,71822.0,133.5979,133.7393,133.5226,133.5697,71822.0
2021-01-21 15:40:00,141.75,142.11,141.7,141.93,97978.0,133.5697,133.9089,133.5226,133.7393,97978.0
2021-01-21 15:50:00,141.88,141.9,141.53,141.56,215093.0,133.6922,133.711,133.3624,133.3906,215093.0
2021-01-22 09:30:00,141.09,141.88,140.34,140.53,168227.0,132.9478,133.6922,132.241,132.4201,168227.0
2021-01-22 09:40:00,140.49,140.49,139.6,139.99,112894.0,132.3824,132.3824,131.5437,131.9112,112894.0
2021-01-22 09:50:00,140.01,140.66,139.95,140.63,69695.0,131.9301,132.5426,131.8735,132.5143,69695.0
2021-01-22 10:00:00,140.66,140.89,140.53,140.82,44353.0,132.5426,132.7593,132.4201,132.6933,44353.0
2021-01-22 10:10:00,140.75,141.01,140.65,140.84,53473.0,132.6274,132.8724,132.5331,132.7122,53473.0
2021-01-22 10:20:00,140.82,140.84,140.22,140.33,55468.0,132.6933,132.7122,132.128,132.2316,55468.0
2021-01-22 10:30:00,140.34,140.43,140.16,140.24,37422.0,132.241,132.3258,132.0714,132.1468,37422.0
2021-01-22 10:40:00,140.25,140.46,140.2,140.22,48267.0,132.1562,132.3541,132.1091,132.128,48267.0
2021-01-22 10:50:00,140.21,140.27,139.94,140.08,34929.0,132.1185,132.1751,131.8641,131.996,34929.0
2021-01-22 11:00:00,140.05,140.09,139.88,140.05,39653.0,131.9678,132.0055,131.8076,131.9678,39653.0
2021-01-22 11:10:00,140.05,140.12,140.01,140.08,27977.0,131.9678,132.0337,131.9301,131.996,27977.0
2021-01-22 11:20:00,140.09,140.26,140.01,140.12,50327.0,132.0055,132.1657,131.9301,132.0337,50327.0
2021-01-22 11:30:00,140.14,140.48,140.14,140.42,56389.0,132.0526,132.373,132.0526,132.3164,56389.0
2021-01-22 11:40:00,140.44,140.6,140.33,140.48,44737.0,132.3353,132.486,132.2316,132.373,44737.0
2021-01-22 11:50:00,140.49,140.72,140.45,140.68,28380.0,132.3824,132.5991,132.3447,132.5614,28380.0
2021-01-22 12:00:00,140.67,140.83,140.6,140.64,22463.0,132.552,132.7028,132.486,132.5237,22463.0
2021-01-22 12:10:00,140.63,140.69,140.43,140.51,31883.0,132.5143,132.5708,132.3258,132.4012,31883.0
2021-01-22 12:20:00,140.51,140.66,140.42,140.5,29767.0,132.4012,132.5426,132.3164,132.3918,29767.0
2021-01-22 12:30:00,140.48,140.49,140.26,140.42,42371.0,132.373,132.3824,132.1657,132.3164,42371.0
2021-01-22 12:40:00,140.4,140.51,140.31,140.41,28194.0,132.2976,132.4012,132.2128,132.307,28194.0
2021-01-22 12:50:00,140.42,140.47,140.21,140.43,44318.0,132.3164,132.3635,132.1185,132.3258,44318.0
2021-01-22 13:00:00,140.44,140.44,139.96,140.02,36165.0,132.3353,132.3353,131.883,131.9395,36165.0
2021-01-22 13:10:00,140.03,140.13,140.01,140.06,20848.0,131.9489,132.0432,131.9301,131.9772,20848.0
2021-01-22 13:20:00,140.08,140.24,140.08,140.14,19962.0,131.996,132.1468,131.996,132.0526,19962.0
2021-01-22 13:30:00,140.1,140.11,139.95,140.01,39275.0,132.0149,132.0243,131.8735,131.9301,39275.0
2021-01-22 13:40:00,140.04,140.06,139.83,139.83,32326.0,131.9584,131.9772,131.7605,131.7605,32326.0
2021-01-22 13:50:00,139.83,139.88,139.69,139.78,36445.0,131.7605,131.8076,131.6286,131.7134,36445.0
2021-01-22 14:00:00,139.77,139.82,139.56,139.65,67553.0,131.7039,131.751,131.5061,131.5909,67553.0
2021-01-22 14:10:00,139.65,139.77,139.51,139.66,45498.0,131.5909,131.7039,131.4589,131.6003,45498.0
2021-01-22 14:20:00,139.67,139.85,139.66,139.71,33244.0,131.6097,131.7793,131.6003,131.6474,33244.0
2021-01-22 14:30:00,139.71,139.72,139.6,139.67,29953.0,131.6474,131.6568,131.5437,131.6097,29953.0
2021-01-22 14:40:00,139.67,140.07,139.66,139.98,47096.0,131.6097,131.9866,131.6003,131.9018,47096.0
2021-01-22 14:50:00,139.94,140.12,139.92,140.04,33971.0,131.8641,132.0337,131.8453,131.9584,33971.0
2021-01-22 15:00:00,140.04,140.28,140.01,140.11,76298.0,131.9584,132.1845,131.9301,132.0243,76298.0
2021-01-22 15:10:00,140.09,140.11,139.87,139.98,52227.0,132.0055,132.0243,131.7982,131.9018,52227.0
2021-01-22 15:20:00,139.96,140.06,139.92,140.06,41660.0,131.883,131.9772,131.8453,131.9772,41660.0
2021-01-22 15:30:00,140.07,140.07,139.79,139.84,74010.0,131.9866,131.9866,131.7228,131.7699,74010.0
2021-01-22 15:40:00,139.83,139.95,139.76,139.9,94501.0,131.7605,131.8735,131.6945,131.8264,94501.0
2021-01-22 15:50:00,139.91,139.92,139.31,139.32,381830.0,131.8359,131.8453,131.2705,131.2799,381830.0
2021-01-25 09:30:00,138.99,139.18,137.35,137.51,372318.0,130.9689,131.148,129.4236,129.5744,372318.0
2021-01-25 09:40:00,137.45,137.95,137.35,137.5,176434.0,129.5178,129.989,129.4236,129.5649,176434.0
2021-01-25 09:50:00,137.5,137.66,137.15,137.46,126013.0,129.5649,129.7157,129.2351,129.5272,126013.0
2021-01-25 10:00:00,137.49,137.66,136.91,137.47,126385.0,129.5555,129.7157,129.009,129.5367,126385.0
2021-01-25 10:10:00,137.46,137.65,136.83,136.83,107308.0,129.5272,129.7063,128.9336,128.9336,107308.0
2021-01-25 10:20:00,136.85,137.39,136.83,137.19,171328.0,128.9524,129.4613,128.9336,129.2728,171328.0
2021-01-25 10:30:00,137.18,137.39,137.02,137.18,122944.0,129.2634,129.4613,129.1126,129.2634,122944.0
2021-01-25 10:40:00,137.14,137.17,136.5,136.55,131983.0,129.2257,129.254,128.6226,128.6698,131983.0
2021-01-25 10:50:00,136.53,136.62,135.26,135.35,312128.0,128.6509,128.7357,127.4542,127.539,312128.0
2021-01-25 11:00:00,135.35,135.86,134.74,134.83,200898.0,127.539,128.0196,126.9642,127.049,200898.0
2021-01-25 11:10:00,134.8,135.8,134.79,135.27,205357.0,127.0208,127.963,127.0113,127.4636,205357.0
2021-01-25 11:20:00,135.34,135.84,135.01,135.11,84243.0,127.5296,128.0007,127.2186,127.3129,84243.0
2021-01-25 11:30:00,135.14,135.76,135.09,135.72,76617.0,127.3411,127.9253,127.294,127.8877,76617.0
2021-01-25 11:40:00,135.68,136.47,135.58,136.05,91724.0,127.85,128.5944,127.7557,128.1986,91724.0
2021-01-25 11:50:00,136.04,136.59,136.04,136.54,50918.0,128.1892,128.7075,128.1892,128.6603,50918.0
2021-01-25 12:00:00,136.55,136.59,136.18,136.4,69829.0,128.6698,128.7075,128.3211,128.5284,69829.0
2021-01-25 12:10:00,136.42,136.46,135.72,135.86,72918.0,128.5473,128.585,127.8877,128.0196,72918.0
2021-01-25 12:20:00,135.86,136.2,135.61,136.14,59582.0,128.0196,128.34,127.784,128.2834,59582.0
2021-01-25 12:30:00,136.14,136.53,135.96,136.48,65595.0,128.2834,128.6509,128.1138,128.6038,65595.0
2021-01-25 12:40:00,136.48,136.79,136.39,136.72,34859.0,128.6038,128.8959,128.519,128.8299,34859.0
2021-01-25 12:50:00,136.77,136.87,136.57,136.67,40274.0,128.8771,128.9713,128.6886,128.7828,40274.0
2021-01-25 13:00:00,136.7,137.05,136.66,136.71,105779.0,128.8111,129.1409,128.7734,128.8205,105779.0
2021-01-25 13:10:00,136.68,137.08,136.64,136.74,61360.0,128.7923,129.1692,128.7546,128.8488,61360.0
2021-01-25 13:20:00,136.72,136.87,136.63,136.75,32670.0,128.8299,128.9713,128.7451,128.8582,32670.0
2021-01-25 13:30:00,136.75,136.83,136.64,136.82,33612.0,128.8582,128.9336,128.7546,128.9242,33612.0
2021-01-25 13:40:00,136.84,137.0,136.76,137.0,29197.0,128.943,129.0938,128.8676,129.0938,29197.0
2021-01-25 13:50:00,136.98,137.28,136.93,137.12,56718.0,129.0749,129.3576,129.0278,129.2069,56718.0
2021-01-25 14:00:00,137.15,137.27,137.05,137.23,42622.0,129.2351,129.3482,129.1409,129.3105,42622.0
2021-01-25 14:10:00,137.22,137.26,136.87,137.08,37092.0,129.3011,129.3388,128.9713,129.1692,37092.0
2021-01-25 14:20:00,137.08,137.11,136.7,136.84,65321.0,129.1692,129.1974,128.8111,128.943,65321.0
2021-01-25 14:30:00,136.82,136.95,136.73,136.85,31832.0,128.9242,129.0467,128.8394,128.9524,31832.0
2021-01-25 14:40:00,136.84,136.96,136.79,136.93,48897.0,128.943,129.0561,128.8959,129.0278,48897.0
2021-01-25 14:50:00,136.93,137.09,136.85,137.01,29650.0,129.0278,129.1786,128.9524,129.1032,29650.0
2021-01-25 15:00:00,137.03,137.27,137.03,137.16,37881.0,129.1221,129.3482,129.1221,129.2446,37881.0
2021-01-25 15:10:00,137.15,137.21,136.86,137.17,44825.0,129.2351,129.2917,128.9619,129.254,44825.0
2021-01-25 15:20:00,137.17,137.18,137.02,137.1,62493.0,129.254,129.2634,129.1126,129.188,62493.0
2021-01-25 15:30:00,137.11,137.36,137.07,137.31,89223.0,129.1974,129.433,129.1597,129.3859,89223.0
2021-01-25 15:40:00,137.31,137.46,137.22,137.35,124447.0,129.3859,129.5272,129.3011,129.4236,124447.0
2021-01-25 15:50:00,137.34,137.65,137.22,137.55,286647.0,129.4142,129.7063,129.3011,129.612,286647.0
2021-01-26 09:30:00,137.76,137.85,136.26,136.9,300056.0,129.8099,129.8947,128.3965,128.9996,300056.0
2021-01-26 09:40:00,136.88,137.06,136.51,136.61,98922.0,128.9807,129.1503,128.6321,128.7263,98922.0
2021-01-26 09:50:00,136.59,136.66,136.32,136.47,127962.0,128.7075,128.7734,128.453,128.5944,127962.0
2021-01-26 10:00:00,136.49,136.67,136.06,136.08,104240.0,128.6132,128.7828,128.208,128.2269,104240.0
2021-01-26 10:10:00,136.08,136.1,135.55,135.93,162917.0,128.2269,128.2457,127.7275,128.0855,162917.0
2021-01-26 10:20:00,135.97,136.34,135.79,136.26,112165.0,128.1232,128.4719,127.9536,128.3965,112165.0
2021-01-26 10:30:00,136.31,136.52,136.1,136.12,71520.0,128.4436,128.6415,128.2457,128.2646,71520.0
2021-01-26 10:40:00,136.13,136.26,135.84,136.17,83370.0,128.274,128.3965,128.0007,128.3117,83370.0
2021-01-26 10:50:00,136.14,136.16,135.74,135.83,73782.0,128.2834,128.3023,127.9065,127.9913,73782.0
2021-01-26 11:00:00,135.84,136.12,135.84,135.9,163506.0,128.0007,128.2646,128.0007,128.0573,163506.0
2021-01-26 11:10:00,135.89,136.32,135.81,136.3,64654.0,128.0478,128.453,127.9725,128.4342,64654.0
2021-01-26 11:20:00,136.3,136.49,136.08,136.08,88428.0,128.4342,128.6132,128.2269,128.2269,88428.0
2021-01-26 11:30:00,136.05,136.08,135.7,135.8,103790.0,128.1986,128.2269,127.8688,127.963,103790.0
2021-01-26 11:40:00,135.79,135.94,135.66,135.78,60322.0,127.9536,128.095,127.8311,127.9442,60322.0
2021-01-26 11:50:00,135.79,135.84,135.59,135.64,53846.0,127.9536,128.0007,127.7652,127.8123,53846.0
2021-01-26 12:00:00,135.64,136.14,135.63,136.1,64721.0,127.8123,128.2834,127.8029,128.2457,64721.0
2021-01-26 12:10:00,136.12,136.2,136.0,136.01,53385.0,128.2646,128.34,128.1515,128.1609,53385.0
2021-01-26 12:20:00,136.0,136.2,135.95,136.16,55264.0,128.1515,128.34,128.1044,128.3023,55264.0
2021-01-26 12:30:00,136.16,136.21,135.91,136.06,45538.0,128.3023,128.3494,128.0667,128.208,45538.0
2021-01-26 12:40:00,136.03,136.06,135.45,135.47,74327.0,128.1798,128.208,127.6332,127.6521,74327.0
2021-01-26 12:50:00,135.47,135.68,135.47,135.47,61831.0,127.6521,127.85,127.6521,127.6521,61831.0
2021-01-26 13:00:00,135.47,135.5,135.27,135.43,71720.0,127.6521,127.6804,127.4636,127.6144,71720.0
2021-01-26 13:10:00,135.43,135.54,135.27,135.31,61626.0,127.6144,127.718,127.4636,127.5013,61626.0
2021-01-26 13:20:00,135.31,135.44,135.24,135.39,56833.0,127.5013,127.6238,127.4354,127.5767,56833.0
2021-01-26 13:30:00,135.39,135.68,135.32,135.66,72543.0,127.5767,127.85,127.5107,127.8311,72543.0
2021-01-26 13:40:00,135.66,135.7,135.42,135.56,62647.0,127.8311,127.8688,127.605,127.7369,62647.0
2021-01-26 13:50:00,135.53,135.66,135.45,135.56,57703.0,127.7086,127.8311,127.6332,127.7369,57703.0
2021-01-26 14:00:00,135.58,135.68,135.48,135.59,39400.0,127.7557,127.85,127.6615,127.7652,39400.0
2021-01-26 14:10:00,135.58,135.62,135.48,135.52,27457.0,127.7557,127.7934,127.6615,127.6992,27457.0
2021-01-26 14:20:00,135.54,135.62,135.33,135.46,54575.0,127.718,127.7934,127.5202,127.6427,54575.0
2021-01-26 14:30:00,135.45,135.6,135.42,135.55,46969.0,127.6332,127.7746,127.605,127.7275,46969.0
2021-01-26 14:40:00,135.53,135.56,135.17,135.18,71524.0,127.7086,127.7369,127.3694,127.3788,71524.0
2021-01-26 14:50:00,135.16,135.5,135.11,135.42,71318.0,127.36,127.6804,127.3129,127.605,71318.0
2021-01-26 15:00:00,135.41,135.48,135.25,135.27,51994.0,127.5955,127.6615,127.4448,127.4636,51994.0
2021-01-26 15:10:00,135.28,135.34,135.1,135.1,73049.0,127.473,127.5296,127.3034,127.3034,73049.0
2021-01-26 15:20:00,135.11,135.17,134.89,135.15,177098.0,127.3129,127.3694,127.1056,127.3506,177098.0
2021-01-26 15:30:00,135.14,135.17,134.81,134.84,124382.0,127.3411,127.3694,127.0302,127.0584,124382.0
2021-01-26 15:40:00,134.84,135.15,134.71,134.72,183796.0,127.0584,127.3506,126.9359,126.9454,183796.0
2021-01-26 15:50:00,134.73,135.13,134.72,135.1,382502.0,126.9548,127.3317,126.9454,127.3034,382502.0
2021-01-27 09:30:00,132.22,132.65,131.1,131.81,431502.0,124.5896,124.9948,123.5343,124.2033,431502.0
2021-01-27 09:40:00,131.8,131.8,130.84,131.28,166587.0,124.1939,124.1939,123.2893,123.7039,166587.0
2021-01-27 09:50:00,131.29,132.04,131.06,131.53,166636.0,123.7133,124.42,123.4966,123.9395,166636.0
2021-01-27 10:00:00,131.56,132.11,131.44,131.77,171907.0,123.9677,124.486,123.8547,124.1656,171907.0
2021-01-27 10:10:00,131.76,131.85,131.08,131.17,210105.0,124.1562,124.241,123.5154,123.6002,210105.0
2021-01-27 10:20:00,131.19,132.58,131.19,132.43,227044.0,123.6191,124.9289,123.6191,124.7875,227044.0
2021-01-27 10:30:00,132.42,132.58,131.56,131.84,169977.0,124.7781,124.9289,123.9677,124.2316,169977.0
2021-01-27 10:40:00,131.88,132.46,131.71,132.38,176011.0,124.2693,124.8158,124.1091,124.7404,176011.0
2021-01-27 10:50:00,132.37,132.63,132.18,132.56,95243.0,124.731,124.976,124.5519,124.91,95243.0
2021-01-27 11:00:00,132.57,132.86,132.04,132.11,214925.0,124.9194,125.1927,124.42,124.486,214925.0
2021-01-27 11:10:00,132.13,132.14,131.63,132.01,156322.0,124.5048,124.5143,124.0337,124.3918,156322.0
2021-01-27 11:20:00,132.0,132.42,131.81,132.28,97399.0,124.3823,124.7781,124.2033,124.6462,97399.0
2021-01-27 11:30:00,132.25,132.44,131.93,132.39,132548.0,124.6179,124.7969,124.3164,124.7498,132548.0
2021-01-27 11:40:00,132.43,132.57,131.83,131.87,122862.0,124.7875,124.9194,124.2221,124.2598,122862.0
2021-01-27 11:50:00,131.81,132.04,131.47,131.61,149419.0,124.2033,124.42,123.8829,124.0148,149419.0
2021-01-27 12:00:00,131.62,131.65,131.27,131.54,117000.0,124.0243,124.0525,123.6945,123.9489,117000.0
2021-01-27 12:10:00,131.53,132.07,131.47,132.0,95876.0,123.9395,124.4483,123.8829,124.3823,95876.0
2021-01-27 12:20:00,131.97,132.18,131.86,132.09,44202.0,124.3541,124.5519,124.2504,124.4671,44202.0
2021-01-27 12:30:00,132.09,132.34,132.02,132.26,66825.0,124.4671,124.7027,124.4012,124.6273,66825.0
2021-01-27 12:40:00,132.25,132.48,132.1,132.43,56781.0,124.6179,124.8346,124.4766,124.7875,56781.0
2021-01-27 12:50:00,132.44,132.57,132.3,132.48,47123.0,124.7969,124.9194,124.665,124.8346,47123.0
2021-01-27 13:00:00,132.55,132.74,132.27,132.44,52842.0,124.9006,125.0796,124.6368,124.7969,52842.0
2021-01-27 13:10:00,132.43,132.44,131.86,131.98,118931.0,124.7875,124.7969,124.2504,124.3635,118931.0
2021-01-27 13:20:00,132.0,132.27,131.98,131.99,51283.0,124.3823,124.6368,124.3635,124.3729,51283.0
2021-01-27 13:30:00,132.01,132.04,131.84,131.99,54932.0,124.3918,124.42,124.2316,124.3729,54932.0
2021-01-27 13:40:00,131.96,132.05,131.71,131.86,59050.0,124.3446,124.4295,124.1091,124.2504,59050.0
2021-01-27 13:50:00,131.89,132.19,131.79,131.88,60711.0,124.2787,124.5614,124.1845,124.2693,60711.0
2021-01-27 14:00:00,131.84,131.99,131.45,131.84,67340.0,124.2316,124.3729,123.8641,124.2316,67340.0
2021-01-27 14:10:00,131.83,131.89,131.31,131.35,50575.0,124.2221,124.2787,123.7322,123.7698,50575.0
2021-01-27 14:20:00,131.42,131.66,131.33,131.34,58270.0,123.8358,124.062,123.751,123.7604,58270.0
2021-01-27 14:30:00,131.34,131.38,130.84,131.1,117360.0,123.7604,123.7981,123.2893,123.5343,117360.0
2021-01-27 14:40:00,131.07,131.38,130.76,130.84,62995.0,123.506,123.7981,123.2139,123.2893,62995.0
2021-01-27 14:50:00,130.84,130.89,130.51,130.7,60884.0,123.2893,123.3364,122.9783,123.1574,60884.0
2021-01-27 15:00:00,130.73,130.99,130.47,130.93,101428.0,123.1856,123.4306,122.9406,123.3741,101428.0
2021-01-27 15:10:00,130.95,131.45,130.9,131.18,73849.0,123.3929,123.8641,123.3458,123.6097,73849.0
2021-01-27 15:20:00,131.17,131.32,130.61,130.67,91408.0,123.6002,123.7416,123.0726,123.1291,91408.0
2021-01-27 15:30:00,130.67,130.83,130.26,130.56,143365.0,123.1291,123.2799,122.7428,123.0254,143365.0
2021-01-27 15:40:00,130.54,130.99,130.42,130.95,160254.0,123.0066,123.4306,122.8935,123.3929,160254.0
2021-01-27 15:50:00,130.94,131.18,130.8,131.02,426754.0,123.3835,123.6097,123.2516,123.4589,426754.0
2021-01-28 09:30:00,132.36,132.5,131.58,131.68,287146.0,124.7216,124.8535,123.9866,124.0808,287146.0
2021-01-28 09:40:00,131.7,133.1,131.5,132.76,149671.0,124.0996,125.4189,123.9112,125.0985,149671.0
2021-01-28 09:50:00,132.72,133.2,132.57,132.66,134947.0,125.0608,125.5131,124.9194,125.0042,134947.0
2021-01-28 10:00:00,132.66,133.39,132.28,133.28,108427.0,125.0042,125.6921,124.6462,125.5885,108427.0
2021-01-28 10:10:00,133.29,133.81,133.03,133.79,89552.0,125.5979,126.0879,125.3529,126.069,89552.0
2021-01-28 10:20:00,133.75,134.04,133.45,133.9,127621.0,126.0313,126.3046,125.7487,126.1727,127621.0
2021-01-28 10:30:00,133.94,134.22,133.6,133.97,112514.0,126.2104,126.4742,125.89,126.2386,112514.0
2021-01-28 10:40:00,134.04,134.48,133.76,134.45,88901.0,126.3046,126.7192,126.0408,126.6909,88901.0
2021-01-28 10:50:00,134.43,134.58,134.09,134.4,69118.0,126.6721,126.8134,126.3517,126.6438,69118.0
2021-01-28 11:00:00,134.42,134.7,134.41,134.58,82856.0,126.6627,126.9265,126.6533,126.8134,82856.0
2021-01-28 11:10:00,134.55,134.99,134.5,134.97,80119.0,126.7852,127.1998,126.7381,127.1809,80119.0
2021-01-28 11:20:00,134.96,135.4,134.94,135.25,120101.0,127.1715,127.5861,127.1527,127.4448,120101.0
2021-01-28 11:30:00,135.26,135.75,135.04,135.45,113154.0,127.4542,127.9159,127.2469,127.6332,113154.0
2021-01-28 11:40:00,135.48,135.51,135.01,135.31,77778.0,127.6615,127.6898,127.2186,127.5013,77778.0
2021-01-28 11:50:00,135.38,135.45,135.14,135.41,58104.0,127.5673,127.6332,127.3411,127.5955,58104.0
2021-01-28 12:00:00,135.39,135.49,135.18,135.32,90220.0,127.5767,127.6709,127.3788,127.5107,90220.0
2021-01-28 12:10:00,135.27,135.34,134.88,135.15,83137.0,127.4636,127.5296,127.0961,127.3506,83137.0
2021-01-28 12:20:00,135.18,135.44,135.02,135.43,60295.0,127.3788,127.6238,127.2281,127.6144,60295.0
2021-01-28 12:30:00,135.47,135.89,135.45,135.87,70392.0,127.6521,128.0478,127.6332,128.029,70392.0
2021-01-28 12:40:00,135.87,136.04,135.68,135.91,131776.0,128.029,128.1892,127.85,128.0667,131776.0
2021-01-28 12:50:00,135.93,136.0,135.44,135.6,35867.0,128.0855,128.1515,127.6238,127.7746,35867.0
2021-01-28 13:00:00,135.64,135.73,135.42,135.49,49311.0,127.8123,127.8971,127.605,127.6709,49311.0
2021-01-28 13:10:00,135.5,135.63,135.36,135.63,41725.0,127.6804,127.8029,127.5484,127.8029,41725.0
2021-01-28 13:20:00,135.63,135.77,135.39,135.7,52951.0,127.8029,127.9348,127.5767,127.8688,52951.0
2021-01-28 13:30:00,135.73,135.85,135.4,135.77,79068.0,127.8971,128.0102,127.5861,127.9348,79068.0
2021-01-28 13:40:00,135.73,135.93,135.5,135.89,53805.0,127.8971,128.0855,127.6804,128.0478,53805.0
2021-01-28 13:50:00,135.87,136.31,135.86,136.26,104624.0,128.029,128.4436,128.0196,128.3965,104624.0
2021-01-28 14:00:00,136.25,136.37,135.8,135.82,71093.0,128.3871,128.5001,127.963,127.9819,71093.0
2021-01-28 14:10:00,135.86,135.89,135.47,135.51,50498.0,128.0196,128.0478,127.6521,127.6898,50498.0
2021-01-28 14:20:00,135.54,135.9,135.44,135.87,78501.0,127.718,128.0573,127.6238,128.029,78501.0
2021-01-28 14:30:00,135.9,135.96,135.6,135.94,76584.0,128.0573,128.1138,127.7746,128.095,76584.0
2021-01-28 14:40:00,135.95,135.99,135.77,135.89,36784.0,128.1044,128.1421,127.9348,128.0478,36784.0
2021-01-28 14:50:00,135.84,135.94,135.59,135.8,40404.0,128.0007,128.095,127.7652,127.963,40404.0
2021-01-28 15:00:00,135.78,136.15,135.66,136.08,53283.0,127.9442,128.2928,127.8311,128.2269,53283.0
2021-01-28 15:10:00,136.06,136.29,135.91,136.15,71896.0,128.208,128.4248,128.0667,128.2928,71896.0
2021-01-28 15:20:00,136.18,136.25,135.82,135.82,85570.0,128.3211,128.3871,127.9819,127.9819,85570.0
2021-01-28 15:30:00,135.81,135.96,135.41,135.53,89635.0,127.9725,128.1138,127.5955,127.7086,89635.0
2021-01-28 15:40:00,135.53,135.58,135.17,135.48,93831.0,127.7086,127.7557,127.3694,127.6615,93831.0
2021-01-28 15:50:00,135.4,135.46,134.64,134.67,264108.0,127.5861,127.6427,126.87,126.8983,264108.0
2021-01-29 09:30:00,133.95,133.95,132.24,132.25,213121.0,126.2198,126.2198,124.6085,124.6179,213121.0
2021-01-29 09:40:00,132.3,133.42,132.15,133.36,96881.0,124.665,125.7204,124.5237,125.6639,96881.0
2021-01-29 09:50:00,133.31,133.79,132.96,133.48,67594.0,125.6167,126.069,125.2869,125.7769,67594.0
2021-01-29 10:00:00,133.49,134.26,133.36,134.17,110516.0,125.7863,126.5119,125.6639,126.4271,110516.0
2021-01-29 10:10:00,134.25,134.36,133.77,134.21,96532.0,126.5025,126.6061,126.0502,126.4648,96532.0
2021-01-29 10:20:00,134.17,134.39,133.78,133.83,89873.0,126.4271,126.6344,126.0596,126.1067,89873.0
2021-01-29 10:30:00,133.83,134.02,133.61,133.78,69846.0,126.1067,126.2858,125.8994,126.0596,69846.0
2021-01-29 10:40:00,133.78,133.79,133.36,133.57,72619.0,126.0596,126.069,125.6639,125.8617,72619.0
2021-01-29 10:50:00,133.56,134.12,133.51,134.09,51891.0,125.8523,126.38,125.8052,126.3517,51891.0
2021-01-29 11:00:00,134.07,134.43,133.78,134.39,71220.0,126.3329,126.6721,126.0596,126.6344,71220.0
2021-01-29 11:10:00,134.43,134.5,133.8,134.11,112509.0,126.6721,126.7381,126.0785,126.3706,112509.0
2021-01-29 11:20:00,134.07,134.29,133.59,133.61,111362.0,126.3329,126.5402,125.8806,125.8994,111362.0
2021-01-29 11:30:00,133.57,134.03,133.28,133.68,87444.0,125.8617,126.2952,125.5885,125.9654,87444.0
2021-01-29 11:40:00,133.72,133.93,133.49,133.61,69313.0,126.0031,126.201,125.7863,125.8994,69313.0
2021-01-29 11:50:00,133.62,133.62,133.22,133.48,46953.0,125.9088,125.9088,125.5319,125.7769,46953.0
2021-01-29 12:00:00,133.47,133.67,133.35,133.44,69169.0,125.7675,125.956,125.6544,125.7392,69169.0
2021-01-29 12:10:00,133.45,133.6,132.75,132.97,107416.0,125.7487,125.89,125.0891,125.2964,107416.0
2021-01-29 12:20:00,132.97,133.23,132.79,133.13,101092.0,125.2964,125.5414,125.1267,125.4471,101092.0
2021-01-29 12:30:00,133.09,133.16,132.89,133.06,159987.0,125.4094,125.4754,125.221,125.3812,159987.0
2021-01-29 12:40:00,133.09,133.25,132.75,132.88,149382.0,125.4094,125.5602,125.0891,125.2116,149382.0
2021-01-29 12:50:00,132.88,133.48,132.87,133.1,167931.0,125.2116,125.7769,125.2021,125.4189,167931.0
2021-01-29 13:00:00,133.1,133.46,133.05,133.3,62459.0,125.4189,125.7581,125.3717,125.6073,62459.0
2021-01-29 13:10:00,133.24,133.3,132.96,133.14,64477.0,125.5508,125.6073,125.2869,125.4565,64477.0
2021-01-29 13:20:00,133.12,133.96,133.09,133.9,45536.0,125.4377,126.2292,125.4094,126.1727,45536.0
2021-01-29 13:30:00,133.89,134.25,133.7,134.14,93000.0,126.1633,126.5025,125.9842,126.3988,93000.0
2021-01-29 13:40:00,134.11,134.2,133.72,133.72,53229.0,126.3706,126.4554,126.0031,126.0031,53229.0
2021-01-29 13:50:00,133.76,133.83,133.63,133.68,43532.0,126.0408,126.1067,125.9183,125.9654,43532.0
2021-01-29 14:00:00,133.68,134.42,133.68,134.39,58962.0,125.9654,126.6627,125.9654,126.6344,58962.0
2021-01-29 14:10:00,134.41,134.45,134.21,134.37,35244.0,126.6533,126.6909,126.4648,126.6156,35244.0
2021-01-29 14:20:00,134.38,134.46,134.19,134.27,58443.0,126.625,126.7004,126.446,126.5213,58443.0
2021-01-29 14:30:00,134.27,134.27,133.82,133.97,53182.0,126.5213,126.5213,126.0973,126.2386,53182.0
2021-01-29 14:40:00,133.92,134.26,133.82,134.17,57843.0,126.1915,126.5119,126.0973,126.4271,57843.0
2021-01-29 14:50:00,134.18,134.39,134.14,134.17,41320.0,126.4365,126.6344,126.3988,126.4271,41320.0
2021-01-29 15:00:00,134.19,134.75,134.17,134.72,51692.0,126.446,126.9736,126.4271,126.9454,51692.0
2021-01-29 15:10:00,134.71,134.98,134.61,134.64,70843.0,126.9359,127.1904,126.8417,126.87,70843.0
2021-01-29 15:20:00,134.64,134.86,134.6,134.76,58849.0,126.87,127.0773,126.8323,126.9831,58849.0
2021-01-29 15:30:00,134.75,135.03,134.06,134.06,90897.0,126.9736,127.2375,126.3235,126.3235,90897.0
2021-01-29 15:40:00,134.06,134.36,133.73,133.85,149540.0,126.3235,126.6061,126.0125,126.1256,149540.0
2021-01-29 15:50:00,133.81,134.78,133.53,133.57,460006.0,126.0879,127.0019,125.824,125.8617,460006.0
2021-02-01 09:30:00,135.37,135.4,134.28,134.66,302318.0,127.5579,127.5861,126.5308,126.8888,302318.0
2021-02-01 09:40:00,134.75,134.92,134.02,134.21,139490.0,126.9736,127.1338,126.2858,126.4648,139490.0
2021-02-01 09:50:00,134.18,134.48,133.42,133.45,116744.0,126.4365,126.7192,125.7204,125.7487,116744.0
2021-02-01 10:00:00,133.46,134.06,133.3,133.57,77258.0,125.7581,126.3235,125.6073,125.8617,77258.0
2021-02-01 10:10:00,133.55,133.99,133.45,133.87,46256.0,125.8429,126.2575,125.7487,126.1444,46256.0
2021-02-01 10:20:00,133.89,134.12,133.71,133.74,57219.0,126.1633,126.38,125.9937,126.0219,57219.0
2021-02-01 10:30:00,133.75,134.08,133.72,133.83,76051.0,126.0313,126.3423,126.0031,126.1067,76051.0
2021-02-01 10:40:00,133.83,134.19,133.72,134.19,30397.0,126.1067,126.446,126.0031,126.446,30397.0
2021-02-01 10:50:00,134.21,134.29,133.89,134.0,54122.0,126.4648,126.5402,126.1633,126.2669,54122.0
2021-02-01 11:00:00,133.95,134.39,133.75,134.27,30973.0,126.2198,126.6344,126.0313,126.5213,30973.0
2021-02-01 11:10:00,134.27,134.49,134.2,134.35,26982.0,126.5213,126.7286,126.4554,126.5967,26982.0
2021-02-01 11:20:00,134.36,134.74,134.32,134.68,55016.0,126.6061,126.9642,126.5685,126.9077,55016.0
2021-02-01 11:30:00,134.71,134.89,134.55,134.67,27605.0,126.9359,127.1056,126.7852,126.8983,27605.0
2021-02-01 11:40:00,134.74,135.32,134.74,135.31,45595.0,126.9642,127.5107,126.9642,127.5013,45595.0
2021-02-01 11:50:00,135.32,135.38,134.67,134.72,75458.0,127.5107,127.5673,126.8983,126.9454,75458.0
2021-02-01 12:00:00,134.72,134.86,134.58,134.6,67965.0,126.9454,127.0773,126.8134,126.8323,67965.0
2021-02-01 12:10:00,134.62,134.99,134.43,134.71,54947.0,126.8511,127.1998,126.6721,126.9359,54947.0
2021-02-01 12:20:00,134.72,134.87,134.64,134.72,47787.0,126.9454,127.0867,126.87,126.9454,47787.0
2021-02-01 12:30:00,134.76,135.1,134.68,134.71,69064.0,126.9831,127.3034,126.9077,126.9359,69064.0
2021-02-01 12:40:00,134.72,134.84,134.4,134.53,68336.0,126.9454,127.0584,126.6438,126.7663,68336.0
2021-02-01 12:50:00,134.5,134.93,134.5,134.9,23578.0,126.7381,127.1432,126.7381,127.115,23578.0
2021-02-01 13:00:00,134.94,134.97,134.72,134.74,26807.0,127.1527,127.1809,126.9454,126.9642,26807.0
2021-02-01 13:10:00,134.76,134.89,134.69,134.86,29010.0,126.9831,127.1056,126.9171,127.0773,29010.0
2021-02-01 13:20:00,134.83,134.88,134.69,134.81,14261.0,127.049,127.0961,126.9171,127.0302,14261.0
2021-02-01 13:30:00,134.84,135.02,134.66,134.72,30863.0,127.0584,127.2281,126.8888,126.9454,30863.0
2021-02-01 13:40:00,134.7,134.79,134.65,134.71,17223.0,126.9265,127.0113,126.8794,126.9359,17223.0
2021-02-01 13:50:00,134.69,134.86,134.64,134.85,34690.0,126.9171,127.0773,126.87,127.0679,34690.0
2021-02-01 14:00:00,134.86,134.89,134.71,134.89,33323.0,127.0773,127.1056,126.9359,127.1056,33323.0
2021-02-01 14:10:00,134.88,135.11,134.84,135.04,38967.0,127.0961,127.3129,127.0584,127.2469,38967.0
2021-02-01 14:20:00,135.0,135.19,134.98,135.03,25609.0,127.2092,127.3882,127.1904,127.2375,25609.0
2021-02-01 14:30:00,135.06,135.09,134.86,134.86,60233.0,127.2657,127.294,127.0773,127.0773,60233.0
2021-02-01 14:40:00,134.88,135.03,134.71,135.03,34043.0,127.0961,127.2375,126.9359,127.2375,34043.0
2021-02-01 14:50:00,135.05,135.12,134.91,134.97,30381.0,127.2563,127.3223,127.1244,127.1809,30381.0
2021-02-01 15:00:00,135.02,135.33,135.02,135.31,32243.0,127.2281,127.5202,127.2281,127.5013,32243.0
2021-02-01 15:10:00,135.32,135.33,135.05,135.16,48335.0,127.5107,127.5202,127.2563,127.36,48335.0
2021-02-01 15:20:00,135.16,135.21,134.97,135.16,84554.0,127.36,127.4071,127.1809,127.36,84554.0
2021-02-01 15:30:00,135.15,135.39,135.09,135.35,80803.0,127.3506,127.5767,127.294,127.539,80803.0
2021-02-01 15:40:00,135.34,135.77,135.23,135.77,161063.0,127.5296,127.9348,127.4259,127.9348,161063.0
2021-02-01 15:50:00,135.7,136.05,135.61,135.71,351289.0,127.8688,128.1986,127.784,127.8782,351289.0
2021-02-02 09:30:00,137.06,137.62,136.75,137.28,290000.0,129.1503,129.678,128.8582,129.3576,290000.0
2021-02-02 09:40:00,137.25,138.09,137.25,138.01,135796.0,129.3294,130.1209,129.3294,130.0455,135796.0
2021-02-02 09:50:00,138.05,138.59,137.94,138.5,129989.0,130.0832,130.592,129.9795,130.5072,129989.0
2021-02-02 10:00:00,138.47,138.99,138.36,138.83,142825.0,130.479,130.9689,130.3753,130.8182,142825.0
2021-02-02 10:10:00,138.83,139.18,138.46,139.09,83114.0,130.8182,131.148,130.4695,131.0632,83114.0
2021-02-02 10:20:00,139.12,139.3,138.94,139.02,140749.0,131.0914,131.2611,130.9218,130.9972,140749.0
2021-02-02 10:30:00,139.02,139.22,138.7,139.08,144515.0,130.9972,131.1857,130.6957,131.0538,144515.0
2021-02-02 10:40:00,139.09,139.21,138.82,138.9,100912.0,131.0632,131.1763,130.8088,130.8841,100912.0
2021-02-02 10:50:00,138.92,139.21,138.85,139.17,81555.0,130.903,131.1763,130.837,131.1386,81555.0
2021-02-02 11:00:00,139.14,139.39,138.99,139.27,74571.0,131.1103,131.3459,130.9689,131.2328,74571.0
2021-02-02 11:10:00,139.28,139.44,138.9,139.24,59093.0,131.2422,131.393,130.8841,131.2045,59093.0
2021-02-02 11:20:00,139.24,139.24,138.71,138.98,78642.0,131.2045,131.2045,130.7051,130.9595,78642.0
2021-02-02 11:30:00,138.98,139.2,138.88,139.06,86108.0,130.9595,131.1668,130.8653,131.0349,86108.0
2021-02-02 11:40:00,139.04,139.25,139.04,139.2,46865.0,131.0161,131.2139,131.0161,131.1668,46865.0
2021-02-02 11:50:00,139.21,139.6,139.21,139.45,63081.0,131.1763,131.5437,131.1763,131.4024,63081.0
2021-02-02 12:00:00,139.41,139.61,139.26,139.45,62681.0,131.3647,131.5532,131.2234,131.4024,62681.0
2021-02-02 12:10:00,139.45,139.47,139.05,139.2,75681.0,131.4024,131.4212,131.0255,131.1668,75681.0
2021-02-02 12:20:00,139.23,139.73,139.21,139.47,69040.0,131.1951,131.6662,131.1763,131.4212,69040.0
2021-02-02 12:30:00,139.5,139.54,139.3,139.42,58014.0,131.4495,131.4872,131.2611,131.3741,58014.0
2021-02-02 12:40:00,139.39,139.41,139.16,139.34,44140.0,131.3459,131.3647,131.1291,131.2987,44140.0
2021-02-02 12:50:00,139.36,139.45,139.21,139.37,35702.0,131.3176,131.4024,131.1763,131.327,35702.0
2021-02-02 13:00:00,139.38,139.46,139.26,139.43,49150.0,131.3364,131.4118,131.2234,131.3836,49150.0
2021-02-02 13:10:00,139.42,139.49,139.2,139.23,38178.0,131.3741,131.4401,131.1668,131.1951,38178.0
2021-02-02 13:20:00,139.22,139.35,139.11,139.17,48219.0,131.1857,131.3082,131.082,131.1386,48219.0
2021-02-02 13:30:00,139.2,139.2,139.03,139.15,51964.0,131.1668,131.1668,131.0066,131.1197,51964.0
2021-02-02 13:40:00,139.15,139.26,139.01,139.08,44960.0,131.1197,131.2234,130.9878,131.0538,44960.0
2021-02-02 13:50:00,139.08,139.25,139.02,139.22,45276.0,131.0538,131.2139,130.9972,131.1857,45276.0
2021-02-02 14:00:00,139.23,139.52,139.21,139.44,45051.0,131.1951,131.4684,131.1763,131.393,45051.0
2021-02-02 14:10:00,139.44,139.51,139.31,139.36,32513.0,131.393,131.4589,131.2705,131.3176,32513.0
2021-02-02 14:20:00,139.41,139.49,139.15,139.16,38471.0,131.3647,131.4401,131.1197,131.1291,38471.0
2021-02-02 14:30:00,139.18,139.45,139.13,139.42,45014.0,131.148,131.4024,131.1009,131.3741,45014.0
2021-02-02 14:40:00,139.43,139.43,139.26,139.35,45961.0,131.3836,131.3836,131.2234,131.3082,45961.0
2021-02-02 14:50:00,139.39,139.39,139.16,139.34,46418.0,131.3459,131.3459,131.1291,131.2987,46418.0
2021-02-02 15:00:00,139.34,139.63,139.22,139.63,65882.0,131.2987,131.572,131.1857,131.572,65882.0
2021-02-02 15:10:00,139.64,139.76,139.54,139.65,80177.0,131.5814,131.6945,131.4872,131.5909,80177.0
2021-02-02 15:20:00,139.65,139.84,139.49,139.58,74577.0,131.5909,131.7699,131.4401,131.5249,74577.0
2021-02-02 15:30:00,139.57,139.78,139.5,139.68,109915.0,131.5155,131.7134,131.4495,131.6191,109915.0
2021-02-02 15:40:00,139.69,139.7,139.45,139.57,128722.0,131.6286,131.638,131.4024,131.5155,128722.0
2021-02-02 15:50:00,139.58,139.86,139.46,139.47,554914.0,131.5249,131.7887,131.4118,131.4212,554914.0
2021-02-03 09:30:00,139.81,140.06,138.72,139.09,260445.0,131.7416,131.9772,130.7145,131.0632,260445.0
2021-02-03 09:40:00,139.13,139.63,139.07,139.47,115017.0,131.1009,131.572,131.0443,131.4212,115017.0
2021-02-03 09:50:00,139.46,139.72,139.17,139.21,66288.0,131.4118,131.6568,131.1386,131.1763,66288.0
2021-02-03 10:00:00,139.25,139.44,138.95,139.01,67914.0,131.2139,131.393,130.9313,130.9878,67914.0
2021-02-03 10:10:00,139.0,139.1,138.37,138.37,70116.0,130.9784,131.0726,130.3847,130.3847,70116.0
2021-02-03 10:20:00,138.37,138.76,138.28,138.28,65254.0,130.3847,130.7522,130.2999,130.2999,65254.0
2021-02-03 10:30:00,138.31,138.62,138.16,138.28,47895.0,130.3282,130.6203,130.1868,130.2999,47895.0
2021-02-03 10:40:00,138.29,138.82,138.25,138.66,70540.0,130.3093,130.8088,130.2717,130.658,70540.0
2021-02-03 10:50:00,138.66,138.83,138.26,138.33,48512.0,130.658,130.8182,130.2811,130.347,48512.0
2021-02-03 11:00:00,138.34,138.68,138.05,138.08,67561.0,130.3565,130.6768,130.0832,130.1115,67561.0
2021-02-03 11:10:00,138.13,138.4,138.03,138.19,65936.0,130.1586,130.413,130.0643,130.2151,65936.0
2021-02-03 11:20:00,138.2,138.43,138.14,138.42,37089.0,130.2245,130.4413,130.168,130.4318,37089.0
2021-02-03 11:30:00,138.46,138.5,138.15,138.29,30959.0,130.4695,130.5072,130.1774,130.3093,30959.0
2021-02-03 11:40:00,138.29,138.5,138.25,138.42,64762.0,130.3093,130.5072,130.2717,130.4318,64762.0
2021-02-03 11:50:00,138.44,138.6,138.33,138.39,50432.0,130.4507,130.6015,130.347,130.4036,50432.0
2021-02-03 12:00:00,138.38,138.49,138.28,138.45,31940.0,130.3942,130.4978,130.2999,130.4601,31940.0
2021-02-03 12:10:00,138.47,138.5,138.22,138.29,67114.0,130.479,130.5072,130.2434,130.3093,67114.0
2021-02-03 12:20:00,138.29,138.4,138.13,138.18,40508.0,130.3093,130.413,130.1586,130.2057,40508.0
2021-02-03 12:30:00,138.18,138.28,138.01,138.28,43915.0,130.2057,130.2999,130.0455,130.2999,43915.0
2021-02-03 12:40:00,138.28,138.33,138.15,138.15,36579.0,130.2999,130.347,130.1774,130.1774,36579.0
2021-02-03 12:50:00,138.17,138.36,138.16,138.28,27309.0,130.1963,130.3753,130.1868,130.2999,27309.0
2021-02-03 13:00:00,138.28,138.28,138.05,138.14,45597.0,130.2999,130.2999,130.0832,130.168,45597.0
2021-02-03 13:10:00,138.15,138.49,138.15,138.4,33273.0,130.1774,130.4978,130.1774,130.413,33273.0
2021-02-03 13:20:00,138.4,138.48,138.33,138.38,29922.0,130.413,130.4884,130.347,130.3942,29922.0
2021-02-03 13:30:00,138.38,138.79,138.36,138.74,30388.0,130.3942,130.7805,130.3753,130.7334,30388.0
2021-02-03 13:40:00,138.73,138.86,138.63,138.73,33664.0,130.724,130.8464,130.6297,130.724,33664.0
2021-02-03 13:50:00,138.73,138.77,138.54,138.54,31317.0,130.724,130.7616,130.5449,130.5449,31317.0
2021-02-03 14:00:00,138.51,139.07,138.47,139.05,61666.0,130.5166,131.0443,130.479,131.0255,61666.0
2021-02-03 14:10:00,139.06,139.06,138.8,139.01,55685.0,131.0349,131.0349,130.7899,130.9878,55685.0
2021-02-03 14:20:00,139.01,139.12,138.9,139.12,33246.0,130.9878,131.0914,130.8841,131.0914,33246.0
2021-02-03 14:30:00,139.13,139.22,139.06,139.17,35982.0,131.1009,131.1857,131.0349,131.1386,35982.0
2021-02-03 14:40:00,139.19,139.36,139.18,139.22,40108.0,131.1574,131.3176,131.148,131.1857,40108.0
2021-02-03 14:50:00,139.22,139.32,139.08,139.19,47246.0,131.1857,131.2799,131.0538,131.1574,47246.0
2021-02-03 15:00:00,139.2,139.31,139.13,139.22,56228.0,131.1668,131.2705,131.1009,131.1857,56228.0
2021-02-03 15:10:00,139.22,139.22,139.01,139.16,56096.0,131.1857,131.1857,130.9878,131.1291,56096.0
2021-02-03 15:20:00,139.16,139.27,138.84,138.9,61834.0,131.1291,131.2328,130.8276,130.8841,61834.0
2021-02-03 15:30:00,138.9,138.93,138.64,138.68,61739.0,130.8841,130.9124,130.6391,130.6768,61739.0
2021-02-03 15:40:00,138.65,139.03,138.64,138.84,76960.0,130.6486,131.0066,130.6391,130.8276,76960.0
2021-02-03 15:50:00,138.84,138.9,138.62,138.63,290396.0,130.8276,130.8841,130.6203,130.6297,290396.0
2021-02-04 09:30:00,139.55,139.7,138.92,139.39,177853.0,131.4966,131.638,130.903,131.3459,177853.0
2021-02-04 09:40:00,139.37,140.05,139.35,139.66,108120.0,131.327,131.9678,131.3082,131.6003,108120.0
2021-02-04 09:50:00,139.68,139.96,139.57,139.88,65089.0,131.6191,131.883,131.5155,131.8076,65089.0
2021-02-04 10:00:00,139.88,140.2,139.73,140.02,70085.0,131.8076,132.1091,131.6662,131.9395,70085.0
2021-02-04 10:10:00,140.02,140.34,139.95,140.14,72075.0,131.9395,132.241,131.8735,132.0526,72075.0
2021-02-04 10:20:00,140.15,140.46,140.1,140.12,102130.0,132.062,132.3541,132.0149,132.0337,102130.0
2021-02-04 10:30:00,140.12,140.47,140.08,140.41,67389.0,132.0337,132.3635,131.996,132.307,67389.0
2021-02-04 10:40:00,140.4,140.68,140.4,140.58,64226.0,132.2976,132.5614,132.2976,132.4672,64226.0
2021-02-04 10:50:00,140.56,140.93,140.55,140.86,61741.0,132.4483,132.797,132.4389,132.731,61741.0
2021-02-04 11:00:00,140.86,141.05,140.8,141.0,100340.0,132.731,132.9101,132.6745,132.863,100340.0
2021-02-04 11:10:00,140.98,141.02,140.78,140.86,47113.0,132.8441,132.8818,132.6556,132.731,47113.0
2021-02-04 11:20:00,140.86,140.89,140.37,140.37,56144.0,132.731,132.7593,132.2693,132.2693,56144.0
2021-02-04 11:30:00,140.36,140.49,140.17,140.49,48990.0,132.2599,132.3824,132.0808,132.3824,48990.0
2021-02-04 11:40:00,140.49,140.67,140.27,140.59,51958.0,132.3824,132.552,132.1751,132.4766,51958.0
2021-02-04 11:50:00,140.64,140.67,140.32,140.34,20567.0,132.5237,132.552,132.2222,132.241,20567.0
2021-02-04 12:00:00,140.33,140.43,140.23,140.31,42231.0,132.2316,132.3258,132.1374,132.2128,42231.0
2021-02-04 12:10:00,140.31,140.32,140.12,140.17,36489.0,132.2128,132.2222,132.0337,132.0808,36489.0
2021-02-04 12:20:00,140.16,140.21,139.97,140.0,37591.0,132.0714,132.1185,131.8924,131.9207,37591.0
2021-02-04 12:30:00,139.98,140.11,139.95,139.98,35550.0,131.9018,132.0243,131.8735,131.9018,35550.0
2021-02-04 12:40:00,139.97,140.04,139.84,139.97,31369.0,131.8924,131.9584,131.7699,131.8924,31369.0
2021-02-04 12:50:00,139.95,139.96,139.7,139.78,28729.0,131.8735,131.883,131.638,131.7134,28729.0
2021-02-04 13:00:00,139.77,139.84,139.54,139.67,64717.0,131.7039,131.7699,131.4872,131.6097,64717.0
2021-02-04 13:10:00,139.68,140.05,139.67,139.92,37188.0,131.6191,131.9678,131.6097,131.8453,37188.0
2021-02-04 13:20:00,139.9,140.06,139.85,139.98,61942.0,131.8264,131.9772,131.7793,131.9018,61942.0
2021-02-04 13:30:00,139.97,140.0,139.88,139.94,41288.0,131.8924,131.9207,131.8076,131.8641,41288.0
2021-02-04 13:40:00,139.93,140.24,139.93,140.11,60973.0,131.8547,132.1468,131.8547,132.0243,60973.0
2021-02-04 13:50:00,140.11,140.25,140.08,140.15,44816.0,132.0243,132.1562,131.996,132.062,44816.0
2021-02-04 14:00:00,140.16,140.25,140.13,140.15,41160.0,132.0714,132.1562,132.0432,132.062,41160.0
2021-02-04 14:10:00,140.15,140.17,139.84,140.07,41152.0,132.062,132.0808,131.7699,131.9866,41152.0
2021-02-04 14:20:00,140.08,140.2,139.95,139.95,58369.0,131.996,132.1091,131.8735,131.8735,58369.0
2021-02-04 14:30:00,139.94,140.2,139.94,140.12,54112.0,131.8641,132.1091,131.8641,132.0337,54112.0
2021-02-04 14:40:00,140.11,140.2,140.05,140.12,36294.0,132.0243,132.1091,131.9678,132.0337,36294.0
2021-02-04 14:50:00,140.09,140.1,139.96,139.98,43146.0,132.0055,132.0149,131.883,131.9018,43146.0
2021-02-04 15:00:00,139.96,140.07,139.88,140.01,44252.0,131.883,131.9866,131.8076,131.9301,44252.0
2021-02-04 15:10:00,140.02,140.03,139.75,139.82,35190.0,131.9395,131.9489,131.6851,131.751,35190.0
2021-02-04 15:20:00,139.84,139.98,139.83,139.93,40948.0,131.7699,131.9018,131.7605,131.8547,40948.0
2021-02-04 15:30:00,139.94,140.18,139.94,140.12,69684.0,131.8641,132.0903,131.8641,132.0337,69684.0
2021-02-04 15:40:00,140.13,140.21,140.08,140.21,106661.0,132.0432,132.1185,131.996,132.1185,106661.0
2021-02-04 15:50:00,140.2,140.71,140.12,140.63,311497.0,132.1091,132.5897,132.0337,132.5143,311497.0
2021-02-05 09:30:00,141.34,142.67,141.29,142.66,264586.0,133.1833,134.4366,133.1362,134.4272,264586.0
2021-02-05 09:40:00,142.66,143.73,142.62,143.41,243219.0,134.4272,135.4354,134.3895,135.1339,243219.0
2021-02-05 09:50:00,143.4,143.45,142.13,142.42,121896.0,135.1244,135.1716,133.9277,134.201,121896.0
2021-02-05 10:00:00,142.45,142.94,142.44,142.79,64286.0,134.2293,134.691,134.2198,134.5497,64286.0
2021-02-05 10:10:00,142.75,142.81,142.34,142.6,71343.0,134.512,134.5685,134.1256,134.3706,71343.0
2021-02-05 10:20:00,142.61,143.2,142.59,143.07,112352.0,134.38,134.936,134.3612,134.8135,112352.0
2021-02-05 10:30:00,143.07,143.2,142.87,143.14,61853.0,134.8135,134.936,134.625,134.8795,61853.0
2021-02-05 10:40:00,143.16,143.48,143.02,143.48,56558.0,134.8983,135.1998,134.7664,135.1998,56558.0
2021-02-05 10:50:00,143.49,143.52,142.82,143.08,80399.0,135.2093,135.2375,134.5779,134.8229,80399.0
2021-02-05 11:00:00,143.07,143.35,142.73,142.77,75537.0,134.8135,135.0773,134.4931,134.5308,75537.0
2021-02-05 11:10:00,142.79,143.31,142.72,143.28,51200.0,134.5497,135.0396,134.4837,135.0114,51200.0
2021-02-05 11:20:00,143.28,143.48,143.13,143.48,51578.0,135.0114,135.1998,134.87,135.1998,51578.0
2021-02-05 11:30:00,143.49,143.88,143.45,143.75,112433.0,135.2093,135.5767,135.1716,135.4542,112433.0
2021-02-05 11:40:00,143.76,144.08,143.67,144.05,114632.0,135.4637,135.7652,135.3789,135.7369,114632.0
2021-02-05 11:50:00,144.07,144.2,143.74,143.83,80521.0,135.7558,135.8783,135.4448,135.5296,80521.0
2021-02-05 12:00:00,143.83,144.09,143.75,144.04,97170.0,135.5296,135.7746,135.4542,135.7275,97170.0
2021-02-05 12:10:00,144.07,144.28,144.03,144.26,79566.0,135.7558,135.9537,135.7181,135.9348,79566.0
2021-02-05 12:20:00,144.25,144.26,143.95,144.04,39443.0,135.9254,135.9348,135.6427,135.7275,39443.0
2021-02-05 12:30:00,144.0,144.19,143.94,144.16,20999.0,135.6898,135.8689,135.6333,135.8406,20999.0
2021-02-05 12:40:00,144.17,144.22,144.03,144.17,37450.0,135.85,135.8971,135.7181,135.85,37450.0
2021-02-05 12:50:00,144.19,144.39,144.1,144.36,43025.0,135.8689,136.0573,135.7841,136.029,43025.0
2021-02-05 13:00:00,144.37,144.4,144.11,144.36,69522.0,136.0385,136.0667,135.7935,136.029,69522.0
2021-02-05 13:10:00,144.36,144.69,144.36,144.65,129644.0,136.029,136.34,136.029,136.3023,129644.0
2021-02-05 13:20:00,144.65,144.69,144.47,144.49,47296.0,136.3023,136.34,136.1327,136.1515,47296.0
2021-02-05 13:30:00,144.46,144.6,144.43,144.55,45713.0,136.1233,136.2552,136.095,136.2081,45713.0
2021-02-05 13:40:00,144.55,144.89,144.55,144.85,89882.0,136.2081,136.5285,136.2081,136.4908,89882.0
2021-02-05 13:50:00,144.87,144.9,144.63,144.7,71668.0,136.5096,136.5379,136.2835,136.3494,71668.0
2021-02-05 14:00:00,144.69,144.73,144.49,144.59,69271.0,136.34,136.3777,136.1515,136.2458,69271.0
2021-02-05 14:10:00,144.61,144.93,144.53,144.93,73387.0,136.2646,136.5662,136.1892,136.5662,73387.0
2021-02-05 14:20:00,144.92,145.45,144.84,145.32,239392.0,136.5567,137.0561,136.4813,136.9336,239392.0
2021-02-05 14:30:00,145.37,145.58,145.18,145.3,66491.0,136.9808,137.1786,136.8017,136.9148,66491.0
2021-02-05 14:40:00,145.32,145.44,145.12,145.2,75640.0,136.9336,137.0467,136.7452,136.8206,75640.0
2021-02-05 14:50:00,145.19,145.22,144.98,145.0,50982.0,136.8111,136.8394,136.6133,136.6321,50982.0
2021-02-05 15:00:00,145.0,145.07,144.77,145.01,66463.0,136.6321,136.6981,136.4154,136.6415,66463.0
2021-02-05 15:10:00,145.03,145.2,144.9,145.06,58810.0,136.6604,136.8206,136.5379,136.6887,58810.0
2021-02-05 15:20:00,145.05,145.17,144.67,144.67,68904.0,136.6792,136.7923,136.3212,136.3212,68904.0
2021-02-05 15:30:00,144.67,144.81,144.52,144.66,111610.0,136.3212,136.4531,136.1798,136.3117,111610.0
2021-02-05 15:40:00,144.65,145.08,144.49,144.78,240622.0,136.3023,136.7075,136.1515,136.4248,240622.0
2021-02-05 15:50:00,144.78,145.25,144.69,145.05,465238.0,136.4248,136.8677,136.34,136.6792,465238.0
2021-02-08 09:30:00,145.15,145.88,144.38,145.24,583988.0,136.7735,137.4613,136.0479,136.8583,583988.0
2021-02-08 09:40:00,145.21,145.54,144.87,145.2,83669.0,136.83,137.1409,136.5096,136.8206,83669.0
2021-02-08 09:50:00,145.2,145.24,144.3,144.44,90731.0,136.8206,136.8583,135.9725,136.1044,90731.0
2021-02-08 10:00:00,144.44,144.94,144.43,144.55,94584.0,136.1044,136.5756,136.095,136.2081,94584.0
2021-02-08 10:10:00,144.56,144.7,144.16,144.51,89420.0,136.2175,136.3494,135.8406,136.1704,89420.0
2021-02-08 10:20:00,144.51,144.96,144.51,144.85,99092.0,136.1704,136.5944,136.1704,136.4908,99092.0
2021-02-08 10:30:00,144.88,145.01,144.57,144.97,78298.0,136.519,136.6415,136.2269,136.6038,78298.0
2021-02-08 10:40:00,144.95,144.98,144.56,144.68,54667.0,136.585,136.6133,136.2175,136.3306,54667.0
2021-02-08 10:50:00,144.71,144.77,144.29,144.47,71658.0,136.3588,136.4154,135.9631,136.1327,71658.0
2021-02-08 11:00:00,144.46,144.54,144.08,144.09,105968.0,136.1233,136.1987,135.7652,135.7746,105968.0
2021-02-08 11:10:00,144.11,144.22,143.7,143.74,71912.0,135.7935,135.8971,135.4071,135.4448,71912.0
2021-02-08 11:20:00,143.73,144.22,143.7,143.99,80019.0,135.4354,135.8971,135.4071,135.6804,80019.0
2021-02-08 11:30:00,144.01,144.22,143.9,144.19,59402.0,135.6992,135.8971,135.5956,135.8689,59402.0
2021-02-08 11:40:00,144.17,144.25,143.7,143.97,53074.0,135.85,135.9254,135.4071,135.6616,53074.0
2021-02-08 11:50:00,143.97,144.44,143.97,144.28,67029.0,135.6616,136.1044,135.6616,135.9537,67029.0
2021-02-08 12:00:00,144.35,144.38,144.07,144.12,26653.0,136.0196,136.0479,135.7558,135.8029,26653.0
2021-02-08 12:10:00,144.14,144.55,144.14,144.42,63249.0,135.8217,136.2081,135.8217,136.0856,63249.0
2021-02-08 12:20:00,144.42,144.42,144.03,144.1,29050.0,136.0856,136.0856,135.7181,135.7841,29050.0
2021-02-08 12:30:00,144.11,144.13,143.92,143.97,33485.0,135.7935,135.8123,135.6144,135.6616,33485.0
2021-02-08 12:40:00,143.99,144.11,143.88,143.9,56924.0,135.6804,135.7935,135.5767,135.5956,56924.0
2021-02-08 12:50:00,143.92,144.01,143.75,143.77,46414.0,135.6144,135.6992,135.4542,135.4731,46414.0
2021-02-08 13:00:00,143.78,143.93,143.61,143.72,52925.0,135.4825,135.6239,135.3223,135.426,52925.0
2021-02-08 13:10:00,143.72,143.77,143.27,143.3,47796.0,135.426,135.4731,135.002,135.0302,47796.0
2021-02-08 13:20:00,143.32,143.43,143.02,143.17,69226.0,135.0491,135.1527,134.7664,134.9077,69226.0
2021-02-08 13:30:00,143.17,143.27,143.01,143.2,75978.0,134.9077,135.002,134.757,134.936,75978.0
2021-02-08 13:40:00,143.19,143.35,143.13,143.19,49884.0,134.9266,135.0773,134.87,134.9266,49884.0
2021-02-08 13:50:00,143.21,143.21,142.83,142.93,50647.0,134.9454,134.9454,134.5873,134.6816,50647.0
2021-02-08 14:00:00,142.93,143.0,142.82,142.97,51625.0,134.6816,134.7475,134.5779,134.7193,51625.0
2021-02-08 14:10:00,142.99,143.12,142.96,143.03,41343.0,134.7381,134.8606,134.7098,134.7758,41343.0
2021-02-08 14:20:00,143.03,143.11,142.84,143.06,60268.0,134.7758,134.8512,134.5968,134.8041,60268.0
2021-02-08 14:30:00,143.04,143.05,142.87,143.02,45571.0,134.7852,134.7946,134.625,134.7664,45571.0
2021-02-08 14:40:00,143.0,143.02,142.8,142.97,38915.0,134.7475,134.7664,134.5591,134.7193,38915.0
2021-02-08 14:50:00,142.98,143.16,142.82,143.16,36487.0,134.7287,134.8983,134.5779,134.8983,36487.0
2021-02-08 15:00:00,143.15,143.22,142.99,143.0,45482.0,134.8889,134.9548,134.7381,134.7475,45482.0
2021-02-08 15:10:00,143.02,143.15,142.99,143.06,78894.0,134.7664,134.8889,134.7381,134.8041,78894.0
2021-02-08 15:20:00,143.07,143.23,142.91,143.18,50700.0,134.8135,134.9643,134.6627,134.9171,50700.0
2021-02-08 15:30:00,143.16,143.25,142.98,143.14,61854.0,134.8983,134.9831,134.7287,134.8795,61854.0
2021-02-08 15:40:00,143.18,143.18,142.89,143.01,102831.0,134.9171,134.9171,134.6439,134.757,102831.0
2021-02-08 15:50:00,142.96,143.61,142.83,143.4,589422.0,134.7098,135.3223,134.5873,135.1244,589422.0
2021-02-09 09:30:00,143.6,144.22,143.37,143.85,122077.0,135.3129,135.8971,135.0962,135.5485,122077.0
2021-02-09 09:40:00,143.8,143.8,143.37,143.41,47240.0,135.5014,135.5014,135.0962,135.1339,47240.0
2021-02-09 09:50:00,143.46,143.53,142.9,142.93,43647.0,135.181,135.2469,134.6533,134.6816,43647.0
2021-02-09 10:00:00,142.95,143.36,142.91,143.15,42508.0,134.7004,135.0868,134.6627,134.8889,42508.0
2021-02-09 10:10:00,143.14,143.27,142.85,143.08,35170.0,134.8795,135.002,134.6062,134.8229,35170.0
2021-02-09 10:20:00,143.05,143.27,142.95,143.05,29116.0,134.7946,135.002,134.7004,134.7946,29116.0
2021-02-09 10:30:00,143.08,143.15,142.69,142.84,40309.0,134.8229,134.8889,134.4554,134.5968,40309.0
2021-02-09 10:40:00,142.85,142.96,142.66,142.93,33955.0,134.6062,134.7098,134.4272,134.6816,33955.0
2021-02-09 10:50:00,142.93,142.96,142.61,142.64,33554.0,134.6816,134.7098,134.38,134.4083,33554.0
2021-02-09 11:00:00,142.65,142.95,142.61,142.82,88733.0,134.4177,134.7004,134.38,134.5779,88733.0
2021-02-09 11:10:00,142.82,142.83,142.55,142.62,52305.0,134.5779,134.5873,134.3235,134.3895,52305.0
2021-02-09 11:20:00,142.64,142.83,142.56,142.71,57305.0,134.4083,134.5873,134.3329,134.4743,57305.0
2021-02-09 11:30:00,142.72,142.78,142.6,142.71,27874.0,134.4837,134.5402,134.3706,134.4743,27874.0
2021-02-09 11:40:00,142.75,142.78,142.42,142.43,42943.0,134.512,134.5402,134.201,134.2104,42943.0
2021-02-09 11:50:00,142.46,142.49,142.29,142.4,33072.0,134.2387,134.267,134.0785,134.1822,33072.0
2021-02-09 12:00:00,142.4,142.47,142.34,142.43,33948.0,134.1822,134.2481,134.1256,134.2104,33948.0
2021-02-09 12:10:00,142.43,142.69,142.4,142.54,46192.0,134.2104,134.4554,134.1822,134.3141,46192.0
2021-02-09 12:20:00,142.53,142.56,142.41,142.44,53707.0,134.3047,134.3329,134.1916,134.2198,53707.0
2021-02-09 12:30:00,142.45,142.64,142.39,142.48,51772.0,134.2293,134.4083,134.1727,134.2575,51772.0
2021-02-09 12:40:00,142.47,142.5,142.38,142.47,36336.0,134.2481,134.2764,134.1633,134.2481,36336.0
2021-02-09 12:50:00,142.44,142.46,142.28,142.44,37696.0,134.2198,134.2387,134.0691,134.2198,37696.0
2021-02-09 13:00:00,142.45,142.52,142.33,142.36,48208.0,134.2293,134.2952,134.1162,134.1445,48208.0
2021-02-09 13:10:00,142.36,142.38,142.2,142.31,41593.0,134.1445,134.1633,133.9937,134.0974,41593.0
2021-02-09 13:20:00,142.3,142.32,142.05,142.09,53611.0,134.0879,134.1068,133.8524,133.89,53611.0
2021-02-09 13:30:00,142.11,142.21,142.09,142.21,49483.0,133.9089,134.0031,133.89,134.0031,49483.0
2021-02-09 13:40:00,142.2,142.2,141.89,141.96,54768.0,133.9937,133.9937,133.7016,133.7675,54768.0
2021-02-09 13:50:00,141.96,142.02,141.89,141.91,51940.0,133.7675,133.8241,133.7016,133.7204,51940.0
2021-02-09 14:00:00,141.91,142.14,141.86,142.11,52902.0,133.7204,133.9372,133.6733,133.9089,52902.0
2021-02-09 14:10:00,142.1,142.36,142.08,142.34,58737.0,133.8995,134.1445,133.8806,134.1256,58737.0
2021-02-09 14:20:00,142.34,142.65,142.31,142.63,39871.0,134.1256,134.4177,134.0974,134.3989,39871.0
2021-02-09 14:30:00,142.63,142.75,142.57,142.66,35480.0,134.3989,134.512,134.3423,134.4272,35480.0
2021-02-09 14:40:00,142.64,142.71,142.46,142.7,31800.0,134.4083,134.4743,134.2387,134.4648,31800.0
2021-02-09 14:50:00,142.68,142.89,142.57,142.79,34047.0,134.446,134.6439,134.3423,134.5497,34047.0
2021-02-09 15:00:00,142.78,142.78,142.53,142.62,31342.0,134.5402,134.5402,134.3047,134.3895,31342.0
2021-02-09 15:10:00,142.61,142.68,142.49,142.57,40220.0,134.38,134.446,134.267,134.3423,40220.0
2021-02-09 15:20:00,142.57,142.58,142.35,142.41,50482.0,134.3423,134.3518,134.135,134.1916,50482.0
2021-02-09 15:30:00,142.42,142.58,142.37,142.44,52892.0,134.201,134.3518,134.1539,134.2198,52892.0
2021-02-09 15:40:00,142.45,142.47,142.17,142.18,75184.0,134.2293,134.2481,133.9654,133.9749,75184.0
2021-02-09 15:50:00,142.15,142.19,141.7,141.79,285767.0,133.9466,133.9843,133.5226,133.6074,285767.0
2021-02-10 09:30:00,142.45,142.6,142.05,142.31,143022.0,134.2293,134.3706,133.8524,134.0974,143022.0
2021-02-10 09:40:00,142.26,142.38,141.82,142.18,94641.0,134.0502,134.1633,133.6356,133.9749,94641.0
2021-02-10 09:50:00,142.16,142.44,141.89,142.0,96404.0,133.956,134.2198,133.7016,133.8052,96404.0
2021-02-10 10:00:00,141.96,142.13,141.67,141.98,45745.0,133.7675,133.9277,133.4943,133.7864,45745.0
2021-02-10 10:10:00,141.98,142.04,141.72,141.84,43559.0,133.7864,133.8429,133.5414,133.6545,43559.0
2021-02-10 10:20:00,141.84,141.87,141.09,141.34,132170.0,133.6545,133.6827,132.9478,133.1833,132170.0
2021-02-10 10:30:00,141.34,141.83,141.21,141.58,47123.0,133.1833,133.6451,133.0608,133.4095,47123.0
2021-02-10 10:40:00,141.62,141.67,141.09,141.58,63611.0,133.4472,133.4943,132.9478,133.4095,63611.0
2021-02-10 10:50:00,141.58,141.97,141.48,141.75,84763.0,133.4095,133.777,133.3153,133.5697,84763.0
2021-02-10 11:00:00,141.82,142.01,141.43,141.73,47941.0,133.6356,133.8147,133.2681,133.5508,47941.0
2021-02-10 11:10:00,141.73,141.99,141.69,141.76,43933.0,133.5508,133.7958,133.5131,133.5791,43933.0
2021-02-10 11:20:00,141.78,141.78,141.29,141.38,64233.0,133.5979,133.5979,133.1362,133.221,64233.0
2021-02-10 11:30:00,141.38,141.49,141.17,141.48,42544.0,133.221,133.3247,133.0231,133.3153,42544.0
2021-02-10 11:40:00,141.46,141.46,140.95,141.07,45511.0,133.2964,133.2964,132.8158,132.9289,45511.0
2021-02-10 11:50:00,141.09,141.55,141.01,141.22,36026.0,132.9478,133.3812,132.8724,133.0703,36026.0
2021-02-10 12:00:00,141.22,141.22,140.9,141.06,40482.0,133.0703,133.0703,132.7687,132.9195,40482.0
2021-02-10 12:10:00,141.06,141.28,141.0,141.25,34054.0,132.9195,133.1268,132.863,133.0985,34054.0
2021-02-10 12:20:00,141.27,141.29,140.97,141.14,21646.0,133.1174,133.1362,132.8347,132.9949,21646.0
2021-02-10 12:30:00,141.14,141.3,141.07,141.14,27877.0,132.9949,133.1456,132.9289,132.9949,27877.0
2021-02-10 12:40:00,141.14,141.36,141.14,141.36,18452.0,132.9949,133.2022,132.9949,133.2022,18452.0
2021-02-10 12:50:00,141.31,141.49,141.29,141.3,20692.0,133.1551,133.3247,133.1362,133.1456,20692.0
2021-02-10 13:00:00,141.28,141.41,141.22,141.38,22605.0,133.1268,133.2493,133.0703,133.221,22605.0
2021-02-10 13:10:00,141.4,141.54,141.36,141.46,28731.0,133.2399,133.3718,133.2022,133.2964,28731.0
2021-02-10 13:20:00,141.48,141.71,141.46,141.64,34604.0,133.3153,133.532,133.2964,133.466,34604.0
2021-02-10 13:30:00,141.66,142.04,141.65,141.94,27577.0,133.4849,133.8429,133.4754,133.7487,27577.0
2021-02-10 13:40:00,141.98,142.15,141.86,141.86,46693.0,133.7864,133.9466,133.6733,133.6733,46693.0
2021-02-10 13:50:00,141.86,141.94,141.76,141.9,31023.0,133.6733,133.7487,133.5791,133.711,31023.0
2021-02-10 14:00:00,141.9,142.02,141.76,141.78,34058.0,133.711,133.8241,133.5791,133.5979,34058.0
2021-02-10 14:10:00,141.83,141.84,141.7,141.84,18405.0,133.6451,133.6545,133.5226,133.6545,18405.0
2021-02-10 14:20:00,141.85,142.3,141.8,142.28,40855.0,133.6639,134.0879,133.6168,134.0691,40855.0
2021-02-10 14:30:00,142.29,142.47,142.17,142.19,36772.0,134.0785,134.2481,133.9654,133.9843,36772.0
2021-02-10 14:40:00,142.22,142.29,142.15,142.15,21267.0,134.0125,134.0785,133.9466,133.9466,21267.0
2021-02-10 14:50:00,142.15,142.25,141.92,142.21,42340.0,133.9466,134.0408,133.7299,134.0031,42340.0
2021-02-10 15:00:00,142.23,142.51,142.23,142.3,60361.0,134.022,134.2858,134.022,134.0879,60361.0
2021-02-10 15:10:00,142.31,142.41,142.25,142.37,45969.0,134.0974,134.1916,134.0408,134.1539,45969.0
2021-02-10 15:20:00,142.33,142.34,142.04,142.09,33244.0,134.1162,134.1256,133.8429,133.89,33244.0
2021-02-10 15:30:00,142.1,142.23,141.86,141.86,43938.0,133.8995,134.022,133.6733,133.6733,43938.0
2021-02-10 15:40:00,141.85,142.1,141.8,141.84,83912.0,133.6639,133.8995,133.6168,133.6545,83912.0
2021-02-10 15:50:00,141.8,142.49,141.78,142.46,307622.0,133.6168,134.267,133.5979,134.2387,307622.0
2021-02-11 09:30:00,143.0,143.0,142.41,142.8,167199.0,134.7475,134.7475,134.1916,134.5591,167199.0
2021-02-11 09:40:00,142.78,143.18,142.45,143.08,75044.0,134.5402,134.9171,134.2293,134.8229,75044.0
2021-02-11 09:50:00,143.07,143.1,142.51,142.51,58676.0,134.8135,134.8418,134.2858,134.2858,58676.0
2021-02-11 10:00:00,142.48,143.57,142.47,143.31,95060.0,134.2575,135.2846,134.2481,135.0396,95060.0
2021-02-11 10:10:00,143.3,143.42,143.06,143.34,40071.0,135.0302,135.1433,134.8041,135.0679,40071.0
2021-02-11 10:20:00,143.33,143.58,143.3,143.56,38938.0,135.0585,135.2941,135.0302,135.2752,38938.0
2021-02-11 10:30:00,143.56,143.88,143.5,143.82,46682.0,135.2752,135.5767,135.2187,135.5202,46682.0
2021-02-11 10:40:00,143.81,144.2,143.81,144.19,49200.0,135.5108,135.8783,135.5108,135.8689,49200.0
2021-02-11 10:50:00,144.19,144.31,143.78,143.79,59685.0,135.8689,135.9819,135.4825,135.4919,59685.0
2021-02-11 11:00:00,143.83,143.94,143.57,143.72,30920.0,135.5296,135.6333,135.2846,135.426,30920.0
2021-02-11 11:10:00,143.73,143.89,143.62,143.7,36972.0,135.4354,135.5862,135.3318,135.4071,36972.0
2021-02-11 11:20:00,143.67,143.74,143.46,143.58,32174.0,135.3789,135.4448,135.181,135.2941,32174.0
2021-02-11 11:30:00,143.56,143.71,143.49,143.59,39490.0,135.2752,135.4166,135.2093,135.3035,39490.0
2021-02-11 11:40:00,143.58,143.62,143.42,143.47,23480.0,135.2941,135.3318,135.1433,135.1904,23480.0
2021-02-11 11:50:00,143.49,143.57,143.31,143.57,49277.0,135.2093,135.2846,135.0396,135.2846,49277.0
2021-02-11 12:00:00,143.54,143.76,143.54,143.75,26204.0,135.2564,135.4637,135.2564,135.4542,26204.0
2021-02-11 12:10:00,143.76,143.9,143.53,143.53,40387.0,135.4637,135.5956,135.2469,135.2469,40387.0
2021-02-11 12:20:00,143.51,143.65,143.35,143.42,40869.0,135.2281,135.36,135.0773,135.1433,40869.0
2021-02-11 12:30:00,143.42,143.72,143.31,143.69,46524.0,135.1433,135.426,135.0396,135.3977,46524.0
2021-02-11 12:40:00,143.69,143.83,143.35,143.83,35482.0,135.3977,135.5296,135.0773,135.5296,35482.0
2021-02-11 12:50:00,143.81,144.01,143.68,144.0,43186.0,135.5108,135.6992,135.3883,135.6898,43186.0
2021-02-11 13:00:00,144.0,144.01,143.81,143.81,27441.0,135.6898,135.6992,135.5108,135.5108,27441.0
2021-02-11 13:10:00,143.81,144.09,143.76,143.87,20732.0,135.5108,135.7746,135.4637,135.5673,20732.0
2021-02-11 13:20:00,143.84,144.01,143.84,143.93,17167.0,135.5391,135.6992,135.5391,135.6239,17167.0
2021-02-11 13:30:00,143.91,144.11,143.84,144.06,24334.0,135.605,135.7935,135.5391,135.7464,24334.0
2021-02-11 13:40:00,144.07,144.13,143.8,143.83,20492.0,135.7558,135.8123,135.5014,135.5296,20492.0
2021-02-11 13:50:00,143.83,144.05,143.83,143.91,19692.0,135.5296,135.7369,135.5296,135.605,19692.0
2021-02-11 14:00:00,143.91,143.97,143.74,143.96,34700.0,135.605,135.6616,135.4448,135.6521,34700.0
2021-02-11 14:10:00,143.96,143.99,143.8,143.93,27098.0,135.6521,135.6804,135.5014,135.6239,27098.0
2021-02-11 14:20:00,143.91,144.19,143.86,144.15,31714.0,135.605,135.8689,135.5579,135.8312,31714.0
2021-02-11 14:30:00,144.13,144.25,144.06,144.06,39962.0,135.8123,135.9254,135.7464,135.7464,39962.0
2021-02-11 14:40:00,144.08,144.29,144.05,144.05,23887.0,135.7652,135.9631,135.7369,135.7369,23887.0
2021-02-11 14:50:00,144.07,144.2,144.04,144.16,24741.0,135.7558,135.8783,135.7275,135.8406,24741.0
2021-02-11 15:00:00,144.15,144.31,144.02,144.28,35990.0,135.8312,135.9819,135.7087,135.9537,35990.0
2021-02-11 15:10:00,144.29,144.35,144.17,144.23,29027.0,135.9631,136.0196,135.85,135.9065,29027.0
2021-02-11 15:20:00,144.27,144.33,143.95,144.0,61017.0,135.9442,136.0008,135.6427,135.6898,61017.0
2021-02-11 15:30:00,144.01,144.1,143.89,143.89,52032.0,135.6992,135.7841,135.5862,135.5862,52032.0
2021-02-11 15:40:00,143.9,144.11,143.9,143.91,104882.0,135.5956,135.7935,135.5956,135.605,104882.0
2021-02-11 15:50:00,143.92,143.92,143.44,143.55,300665.0,135.6144,135.6144,135.1621,135.2658,300665.0
2021-02-12 09:30:00,143.11,143.45,142.68,142.69,119386.0,134.8512,135.1716,134.446,134.4554,119386.0
2021-02-12 09:40:00,142.78,142.91,142.35,142.56,55182.0,134.5402,134.6627,134.135,134.3329,55182.0
2021-02-12 09:50:00,142.56,142.64,142.38,142.5,34079.0,134.3329,134.4083,134.1633,134.2764,34079.0
2021-02-12 10:00:00,142.5,142.62,142.19,142.5,56630.0,134.2764,134.3895,133.9843,134.2764,56630.0
2021-02-12 10:10:00,142.47,142.69,142.29,142.31,66590.0,134.2481,134.4554,134.0785,134.0974,66590.0
2021-02-12 10:20:00,142.33,142.38,142.05,142.38,48855.0,134.1162,134.1633,133.8524,134.1633,48855.0
2021-02-12 10:30:00,142.36,142.61,142.31,142.53,34623.0,134.1445,134.38,134.0974,134.3047,34623.0
2021-02-12 10:40:00,142.52,142.62,142.39,142.56,25530.0,134.2952,134.3895,134.1727,134.3329,25530.0
2021-02-12 10:50:00,142.56,142.87,142.55,142.74,50199.0,134.3329,134.625,134.3235,134.5025,50199.0
2021-02-12 11:00:00,142.75,143.17,142.67,142.84,67269.0,134.512,134.9077,134.4366,134.5968,67269.0
2021-02-12 11:10:00,142.81,142.87,142.56,142.59,28907.0,134.5685,134.625,134.3329,134.3612,28907.0
2021-02-12 11:20:00,142.59,142.59,142.41,142.49,31451.0,134.3612,134.3612,134.1916,134.267,31451.0
2021-02-12 11:30:00,142.5,142.54,142.29,142.34,41040.0,134.2764,134.3141,134.0785,134.1256,41040.0
2021-02-12 11:40:00,142.37,142.37,142.15,142.25,47444.0,134.1539,134.1539,133.9466,134.0408,47444.0
2021-02-12 11:50:00,142.25,142.33,142.1,142.15,28596.0,134.0408,134.1162,133.8995,133.9466,28596.0
2021-02-12 12:00:00,142.15,142.26,142.09,142.19,26316.0,133.9466,134.0502,133.89,133.9843,26316.0
2021-02-12 12:10:00,142.14,142.18,141.91,141.96,33874.0,133.9372,133.9749,133.7204,133.7675,33874.0
2021-02-12 12:20:00,141.97,141.98,141.81,141.85,23621.0,133.777,133.7864,133.6262,133.6639,23621.0
2021-02-12 12:30:00,141.86,141.88,141.76,141.85,31832.0,133.6733,133.6922,133.5791,133.6639,31832.0
2021-02-12 12:40:00,141.89,142.09,141.82,142.0,24913.0,133.7016,133.89,133.6356,133.8052,24913.0
2021-02-12 12:50:00,142.0,142.16,141.8,141.85,19298.0,133.8052,133.956,133.6168,133.6639,19298.0
2021-02-12 13:00:00,141.83,142.02,141.81,141.84,22505.0,133.6451,133.8241,133.6262,133.6545,22505.0
2021-02-12 13:10:00,141.85,141.98,141.66,141.72,30009.0,133.6639,133.7864,133.4849,133.5414,30009.0
2021-02-12 13:20:00,141.73,141.9,141.62,141.77,50554.0,133.5508,133.711,133.4472,133.5885,50554.0
2021-02-12 13:30:00,141.73,141.97,141.73,141.85,77853.0,133.5508,133.777,133.5508,133.6639,77853.0
2021-02-12 13:40:00,141.87,141.88,141.6,141.62,27411.0,133.6827,133.6922,133.4283,133.4472,27411.0
2021-02-12 13:50:00,141.62,141.76,141.55,141.73,29157.0,133.4472,133.5791,133.3812,133.5508,29157.0
2021-02-12 14:00:00,141.71,141.9,141.68,141.9,25114.0,133.532,133.711,133.5037,133.711,25114.0
2021-02-12 14:10:00,141.89,141.94,141.73,141.84,22256.0,133.7016,133.7487,133.5508,133.6545,22256.0
2021-02-12 14:20:00,141.84,141.88,141.65,141.75,30221.0,133.6545,133.6922,133.4754,133.5697,30221.0
2021-02-12 14:30:00,141.75,141.81,141.57,141.63,30944.0,133.5697,133.6262,133.4001,133.4566,30944.0
2021-02-12 14:40:00,141.64,141.68,141.53,141.6,61969.0,133.466,133.5037,133.3624,133.4283,61969.0
2021-02-12 14:50:00,141.62,141.73,141.53,141.53,142967.0,133.4472,133.5508,133.3624,133.3624,142967.0
2021-02-12 15:00:00,141.54,141.55,141.4,141.48,58636.0,133.3718,133.3812,133.2399,133.3153,58636.0
2021-02-12 15:10:00,141.49,141.6,141.42,141.54,39873.0,133.3247,133.4283,133.2587,133.3718,39873.0
2021-02-12 15:20:00,141.56,141.71,141.54,141.65,34439.0,133.3906,133.532,133.3718,133.4754,34439.0
2021-02-12 15:30:00,141.64,142.18,141.6,142.07,83915.0,133.466,133.9749,133.4283,133.8712,83915.0
2021-02-12 15:40:00,142.08,142.13,141.96,142.0,96431.0,133.8806,133.9277,133.7675,133.8052,96431.0
2021-02-12 15:50:00,142.02,142.17,141.74,142.14,300342.0,133.8241,133.9654,133.5602,133.9372,300342.0
2021-02-16 09:30:00,143.37,143.37,142.5,142.9,227990.0,135.0962,135.0962,134.2764,134.6533,227990.0
2021-02-16 09:40:00,142.89,143.14,142.61,142.82,132494.0,134.6439,134.8795,134.38,134.5779,132494.0
2021-02-16 09:50:00,142.85,142.85,142.2,142.25,90852.0,134.6062,134.6062,133.9937,134.0408,90852.0
2021-02-16 10:00:00,142.26,142.59,142.09,142.45,50068.0,134.0502,134.3612,133.89,134.2293,50068.0
2021-02-16 10:10:00,142.41,142.57,142.15,142.56,38938.0,134.1916,134.3423,133.9466,134.3329,38938.0
2021-02-16 10:20:00,142.56,142.58,142.4,142.55,38063.0,134.3329,134.3518,134.1822,134.3235,38063.0
2021-02-16 10:30:00,142.59,142.67,142.41,142.48,33543.0,134.3612,134.4366,134.1916,134.2575,33543.0
2021-02-16 10:40:00,142.48,142.48,141.53,141.59,49364.0,134.2575,134.2575,133.3624,133.4189,49364.0
2021-02-16 10:50:00,141.59,141.67,141.2,141.3,61318.0,133.4189,133.4943,133.0514,133.1456,61318.0
2021-02-16 11:00:00,141.31,141.42,141.03,141.11,61370.0,133.1551,133.2587,132.8912,132.9666,61370.0
2021-02-16 11:10:00,141.13,141.57,141.13,141.53,36841.0,132.9854,133.4001,132.9854,133.3624,36841.0
2021-02-16 11:20:00,141.49,141.51,141.25,141.45,17653.0,133.3247,133.3435,133.0985,133.287,17653.0
2021-02-16 11:30:00,141.45,141.78,141.39,141.67,36762.0,133.287,133.5979,133.2304,133.4943,36762.0
2021-02-16 11:40:00,141.65,141.69,141.4,141.45,33415.0,133.4754,133.5131,133.2399,133.287,33415.0
2021-02-16 11:50:00,141.46,141.71,141.12,141.61,48174.0,133.2964,133.532,132.976,133.4377,48174.0
2021-02-16 12:00:00,141.61,141.71,141.37,141.37,42705.0,133.4377,133.532,133.2116,133.2116,42705.0
2021-02-16 12:10:00,141.38,141.74,141.37,141.71,28390.0,133.221,133.5602,133.2116,133.532,28390.0
2021-02-16 12:20:00,141.72,142.18,141.7,142.16,39826.0,133.5414,133.9749,133.5226,133.956,39826.0
2021-02-16 12:30:00,142.18,142.19,141.97,141.97,30688.0,133.9749,133.9843,133.777,133.777,30688.0
2021-02-16 12:40:00,141.95,142.2,141.95,142.12,56329.0,133.7581,133.9937,133.7581,133.9183,56329.0
2021-02-16 12:50:00,142.13,142.47,142.09,142.39,53531.0,133.9277,134.2481,133.89,134.1727,53531.0
2021-02-16 13:00:00,142.41,142.54,142.35,142.35,15937.0,134.1916,134.3141,134.135,134.135,15937.0
2021-02-16 13:10:00,142.36,142.38,142.14,142.17,20490.0,134.1445,134.1633,133.9372,133.9654,20490.0
2021-02-16 13:20:00,142.18,142.36,142.16,142.2,27350.0,133.9749,134.1445,133.956,133.9937,27350.0
2021-02-16 13:30:00,142.19,142.56,142.17,142.46,56801.0,133.9843,134.3329,133.9654,134.2387,56801.0
2021-02-16 13:40:00,142.46,142.48,142.19,142.29,24333.0,134.2387,134.2575,133.9843,134.0785,24333.0
2021-02-16 13:50:00,142.29,142.3,141.95,141.97,25064.0,134.0785,134.0879,133.7581,133.777,25064.0
2021-02-16 14:00:00,141.98,142.47,141.96,142.47,27582.0,133.7864,134.2481,133.7675,134.2481,27582.0
2021-02-16 14:10:00,142.47,142.63,142.41,142.61,27623.0,134.2481,134.3989,134.1916,134.38,27623.0
2021-02-16 14:20:00,142.63,142.7,142.42,142.5,40778.0,134.3989,134.4648,134.201,134.2764,40778.0
2021-02-16 14:30:00,142.49,142.54,142.33,142.36,31197.0,134.267,134.3141,134.1162,134.1445,31197.0
2021-02-16 14:40:00,142.36,142.44,142.23,142.24,20529.0,134.1445,134.2198,134.022,134.0314,20529.0
2021-02-16 14:50:00,142.26,142.28,141.99,141.99,41897.0,134.0502,134.0691,133.7958,133.7958,41897.0
2021-02-16 15:00:00,142.0,142.28,141.96,142.09,43783.0,133.8052,134.0691,133.7675,133.89,43783.0
2021-02-16 15:10:00,142.08,142.09,141.69,141.82,58195.0,133.8806,133.89,133.5131,133.6356,58195.0
2021-02-16 15:20:00,141.83,142.12,141.8,142.03,48228.0,133.6451,133.9183,133.6168,133.8335,48228.0
2021-02-16 15:30:00,142.02,142.13,141.89,142.09,47512.0,133.8241,133.9277,133.7016,133.89,47512.0
2021-02-16 15:40:00,142.09,142.23,141.9,141.9,62039.0,133.89,134.022,133.711,133.711,62039.0
2021-02-16 15:50:00,141.85,141.93,141.49,141.71,282399.0,133.6639,133.7393,133.3247,133.532,282399.0
2021-02-17 09:30:00,141.3,141.41,140.21,140.49,225794.0,133.1456,133.2493,132.1185,132.3824,225794.0
2021-02-17 09:40:00,140.49,140.73,140.4,140.48,45535.0,132.3824,132.6085,132.2976,132.373,45535.0
2021-02-17 09:50:00,140.47,141.15,140.47,140.8,48476.0,132.3635,133.0043,132.3635,132.6745,48476.0
2021-02-17 10:00:00,140.83,141.26,140.8,141.26,29004.0,132.7028,133.1079,132.6745,133.1079,29004.0
2021-02-17 10:10:00,141.22,141.31,140.63,140.83,26975.0,133.0703,133.1551,132.5143,132.7028,26975.0
2021-02-17 10:20:00,140.84,140.87,140.52,140.59,45874.0,132.7122,132.7405,132.4107,132.4766,45874.0
2021-02-17 10:30:00,140.58,141.05,140.55,140.93,65675.0,132.4672,132.9101,132.4389,132.797,65675.0
2021-02-17 10:40:00,140.89,141.36,140.74,141.32,75465.0,132.7593,133.2022,132.618,133.1645,75465.0
2021-02-17 10:50:00,141.33,141.59,141.23,141.52,52490.0,133.1739,133.4189,133.0797,133.3529,52490.0
2021-02-17 11:00:00,141.49,141.65,141.0,141.23,62926.0,133.3247,133.4754,132.863,133.0797,62926.0
2021-02-17 11:10:00,141.19,141.21,140.64,140.64,62890.0,133.042,133.0608,132.5237,132.5237,62890.0
2021-02-17 11:20:00,140.64,141.02,140.45,140.92,84941.0,132.5237,132.8818,132.3447,132.7876,84941.0
2021-02-17 11:30:00,140.94,141.08,140.6,140.75,42491.0,132.8064,132.9383,132.486,132.6274,42491.0
2021-02-17 11:40:00,140.79,141.23,140.74,141.18,44320.0,132.6651,133.0797,132.618,133.0326,44320.0
2021-02-17 11:50:00,141.18,141.55,141.18,141.36,41025.0,133.0326,133.3812,133.0326,133.2022,41025.0
2021-02-17 12:00:00,141.37,141.77,141.26,141.77,56004.0,133.2116,133.5885,133.1079,133.5885,56004.0
2021-02-17 12:10:00,141.78,141.78,141.57,141.71,23276.0,133.5979,133.5979,133.4001,133.532,23276.0
2021-02-17 12:20:00,141.69,141.95,141.6,141.92,30441.0,133.5131,133.7581,133.4283,133.7299,30441.0
2021-02-17 12:30:00,141.95,142.4,141.87,142.4,75173.0,133.7581,134.1822,133.6827,134.1822,75173.0
2021-02-17 12:40:00,142.4,142.66,142.37,142.65,49881.0,134.1822,134.4272,134.1539,134.4177,49881.0
2021-02-17 12:50:00,142.63,142.64,142.31,142.49,39680.0,134.3989,134.4083,134.0974,134.267,39680.0
2021-02-17 13:00:00,142.51,142.7,142.48,142.62,36144.0,134.2858,134.4648,134.2575,134.3895,36144.0
2021-02-17 13:10:00,142.66,142.96,142.55,142.94,49612.0,134.4272,134.7098,134.3235,134.691,49612.0
2021-02-17 13:20:00,142.94,143.16,142.86,143.13,47931.0,134.691,134.8983,134.6156,134.87,47931.0
2021-02-17 13:30:00,143.12,143.22,143.03,143.12,78512.0,134.8606,134.9548,134.7758,134.8606,78512.0
2021-02-17 13:40:00,143.13,143.4,143.13,143.37,65003.0,134.87,135.1244,134.87,135.0962,65003.0
2021-02-17 13:50:00,143.35,143.52,143.22,143.34,69319.0,135.0773,135.2375,134.9548,135.0679,69319.0
2021-02-17 14:00:00,143.34,143.93,143.34,143.83,76820.0,135.0679,135.6239,135.0679,135.5296,76820.0
2021-02-17 14:10:00,143.83,143.91,143.62,143.66,60204.0,135.5296,135.605,135.3318,135.3694,60204.0
2021-02-17 14:20:00,143.64,143.69,143.47,143.62,62448.0,135.3506,135.3977,135.1904,135.3318,62448.0
2021-02-17 14:30:00,143.62,143.79,143.53,143.72,47417.0,135.3318,135.4919,135.2469,135.426,47417.0
2021-02-17 14:40:00,143.72,143.94,143.7,143.72,96821.0,135.426,135.6333,135.4071,135.426,96821.0
2021-02-17 14:50:00,143.72,143.98,143.72,143.98,58035.0,135.426,135.671,135.426,135.671,58035.0
2021-02-17 15:00:00,143.97,144.15,143.91,144.12,53646.0,135.6616,135.8312,135.605,135.8029,53646.0
2021-02-17 15:10:00,144.12,144.34,144.0,144.34,81596.0,135.8029,136.0102,135.6898,136.0102,81596.0
2021-02-17 15:20:00,144.33,144.48,144.26,144.43,93576.0,136.0008,136.1421,135.9348,136.095,93576.0
2021-02-17 15:30:00,144.42,144.56,144.15,144.43,146887.0,136.0856,136.2175,135.8312,136.095,146887.0
2021-02-17 15:40:00,144.45,144.54,144.15,144.16,143818.0,136.1139,136.1987,135.8312,135.8406,143818.0
2021-02-17 15:50:00,144.14,144.18,143.69,144.02,332320.0,135.8217,135.8594,135.3977,135.7087,332320.0
2021-02-18 09:30:00,142.98,144.11,142.56,143.0,244945.0,134.7287,135.7935,134.3329,134.7475,244945.0
2021-02-18 09:40:00,143.01,143.06,142.5,142.84,74759.0,134.757,134.8041,134.2764,134.5968,74759.0
2021-02-18 09:50:00,142.83,142.88,142.41,142.57,46932.0,134.5873,134.6345,134.1916,134.3423,46932.0
2021-02-18 10:00:00,142.56,142.62,142.11,142.31,51714.0,134.3329,134.3895,133.9089,134.0974,51714.0
2021-02-18 10:10:00,142.34,142.55,141.81,141.83,58101.0,134.1256,134.3235,133.6262,133.6451,58101.0
2021-02-18 10:20:00,141.81,142.03,141.44,141.7,83721.0,133.6262,133.8335,133.2776,133.5226,83721.0
2021-02-18 10:30:00,141.68,141.81,141.21,141.72,65886.0,133.5037,133.6262,133.0608,133.5414,65886.0
2021-02-18 10:40:00,141.68,141.86,141.44,141.78,48535.0,133.5037,133.6733,133.2776,133.5979,48535.0
2021-02-18 10:50:00,141.73,142.01,141.65,141.75,45389.0,133.5508,133.8147,133.4754,133.5697,45389.0
2021-02-18 11:00:00,141.74,142.33,141.59,142.24,56066.0,133.5602,134.1162,133.4189,134.0314,56066.0
2021-02-18 11:10:00,142.25,142.9,142.2,142.76,42697.0,134.0408,134.6533,133.9937,134.5214,42697.0
2021-02-18 11:20:00,142.76,142.98,142.62,142.85,49183.0,134.5214,134.7287,134.3895,134.6062,49183.0
2021-02-18 11:30:00,142.84,143.14,142.82,143.07,46233.0,134.5968,134.8795,134.5779,134.8135,46233.0
2021-02-18 11:40:00,143.08,143.37,142.99,143.36,52006.0,134.8229,135.0962,134.7381,135.0868,52006.0
2021-02-18 11:50:00,143.38,143.4,143.15,143.3,68692.0,135.1056,135.1244,134.8889,135.0302,68692.0
2021-02-18 12:00:00,143.31,143.52,143.14,143.5,56229.0,135.0396,135.2375,134.8795,135.2187,56229.0
2021-02-18 12:10:00,143.5,143.58,143.35,143.48,34312.0,135.2187,135.2941,135.0773,135.1998,34312.0
2021-02-18 12:20:00,143.5,143.51,143.31,143.34,33991.0,135.2187,135.2281,135.0396,135.0679,33991.0
2021-02-18 12:30:00,143.31,143.35,143.07,143.32,27835.0,135.0396,135.0773,134.8135,135.0491,27835.0
2021-02-18 12:40:00,143.34,143.68,143.32,143.68,18840.0,135.0679,135.3883,135.0491,135.3883,18840.0
2021-02-18 12:50:00,143.65,143.7,143.52,143.61,27666.0,135.36,135.4071,135.2375,135.3223,27666.0
2021-02-18 13:00:00,143.58,143.6,143.28,143.31,27950.0,135.2941,135.3129,135.0114,135.0396,27950.0
2021-02-18 13:10:00,143.29,143.5,143.25,143.34,18752.0,135.0208,135.2187,134.9831,135.0679,18752.0
2021-02-18 13:20:00,143.31,143.66,143.28,143.63,28266.0,135.0396,135.3694,135.0114,135.3412,28266.0
2021-02-18 13:30:00,143.63,143.91,143.63,143.91,43919.0,135.3412,135.605,135.3412,135.605,43919.0
2021-02-18 13:40:00,143.91,144.17,143.74,144.14,92189.0,135.605,135.85,135.4448,135.8217,92189.0
2021-02-18 13:50:00,144.13,144.13,143.95,144.0,46206.0,135.8123,135.8123,135.6427,135.6898,46206.0
2021-02-18 14:00:00,144.01,144.4,144.01,144.21,97689.0,135.6992,136.0667,135.6992,135.8877,97689.0
2021-02-18 14:10:00,144.21,144.52,144.16,144.52,58418.0,135.8877,136.1798,135.8406,136.1798,58418.0
2021-02-18 14:20:00,144.5,144.68,144.3,144.65,49990.0,136.161,136.3306,135.9725,136.3023,49990.0
2021-02-18 14:30:00,144.65,144.89,144.55,144.88,53510.0,136.3023,136.5285,136.2081,136.519,53510.0
2021-02-18 14:40:00,144.88,144.91,144.7,144.82,52882.0,136.519,136.5473,136.3494,136.4625,52882.0
2021-02-18 14:50:00,144.84,144.98,144.66,144.96,83279.0,136.4813,136.6133,136.3117,136.5944,83279.0
2021-02-18 15:00:00,144.96,145.39,144.88,144.88,213361.0,136.5944,136.9996,136.519,136.519,213361.0
2021-02-18 15:10:00,144.92,145.01,144.75,144.89,69210.0,136.5567,136.6415,136.3965,136.5285,69210.0
2021-02-18 15:20:00,144.88,144.97,144.79,144.95,63288.0,136.519,136.6038,136.4342,136.585,63288.0
2021-02-18 15:30:00,144.97,145.29,144.97,145.2,95285.0,136.6038,136.9054,136.6038,136.8206,95285.0
2021-02-18 15:40:00,145.2,145.35,145.15,145.25,130237.0,136.8206,136.9619,136.7735,136.8677,130237.0
2021-02-18 15:50:00,145.27,145.27,144.83,145.08,367221.0,136.8865,136.8865,136.4719,136.7075,367221.0
2021-02-19 09:30:00,145.43,145.5,144.3,144.34,340461.0,137.0373,137.1033,135.9725,136.0102,340461.0
2021-02-19 09:40:00,144.3,144.43,143.86,143.97,90303.0,135.9725,136.095,135.5579,135.6616,90303.0
2021-02-19 09:50:00,143.87,144.2,143.59,144.18,86584.0,135.5673,135.8783,135.3035,135.8594,86584.0
2021-02-19 10:00:00,144.15,144.16,143.38,143.52,58478.0,135.8312,135.8406,135.1056,135.2375,58478.0
2021-02-19 10:10:00,143.54,143.72,143.04,143.09,100337.0,135.2564,135.426,134.7852,134.8323,100337.0
2021-02-19 10:20:00,143.08,143.6,142.97,143.38,140298.0,134.8229,135.3129,134.7193,135.1056,140298.0
2021-02-19 10:30:00,143.39,143.55,143.19,143.53,61446.0,135.115,135.2658,134.9266,135.2469,61446.0
2021-02-19 10:40:00,143.53,143.58,143.14,143.27,90376.0,135.2469,135.2941,134.8795,135.002,90376.0
2021-02-19 10:50:00,143.26,143.32,142.85,142.9,48504.0,134.9925,135.0491,134.6062,134.6533,48504.0
2021-02-19 11:00:00,142.92,143.14,142.84,143.07,50002.0,134.6721,134.8795,134.5968,134.8135,50002.0
2021-02-19 11:10:00,143.05,143.05,142.65,142.71,43773.0,134.7946,134.7946,134.4177,134.4743,43773.0
2021-02-19 11:20:00,142.69,142.97,142.69,142.86,32158.0,134.4554,134.7193,134.4554,134.6156,32158.0
2021-02-19 11:30:00,142.85,142.88,142.42,142.5,74533.0,134.6062,134.6345,134.201,134.2764,74533.0
2021-02-19 11:40:00,142.5,142.58,142.27,142.27,81719.0,134.2764,134.3518,134.0597,134.0597,81719.0
2021-02-19 11:50:00,142.25,142.76,142.22,142.76,62719.0,134.0408,134.5214,134.0125,134.5214,62719.0
2021-02-19 12:00:00,142.77,142.99,142.7,142.82,82790.0,134.5308,134.7381,134.4648,134.5779,82790.0
2021-02-19 12:10:00,142.8,142.9,142.54,142.58,54034.0,134.5591,134.6533,134.3141,134.3518,54034.0
2021-02-19 12:20:00,142.57,142.72,142.35,142.35,48911.0,134.3423,134.4837,134.135,134.135,48911.0
2021-02-19 12:30:00,142.4,142.65,142.36,142.45,48297.0,134.1822,134.4177,134.1445,134.2293,48297.0
2021-02-19 12:40:00,142.43,142.46,142.17,142.18,99917.0,134.2104,134.2387,133.9654,133.9749,99917.0
2021-02-19 12:50:00,142.18,142.18,141.88,141.99,58855.0,133.9749,133.9749,133.6922,133.7958,58855.0
2021-02-19 13:00:00,141.98,142.02,141.7,141.73,61524.0,133.7864,133.8241,133.5226,133.5508,61524.0
2021-02-19 13:10:00,141.72,142.03,141.72,141.89,40416.0,133.5414,133.8335,133.5414,133.7016,40416.0
2021-02-19 13:20:00,141.87,142.08,141.75,141.97,46092.0,133.6827,133.8806,133.5697,133.777,46092.0
2021-02-19 13:30:00,141.95,142.01,141.73,141.94,54601.0,133.7581,133.8147,133.5508,133.7487,54601.0
2021-02-19 13:40:00,141.96,142.15,141.95,142.14,36897.0,133.7675,133.9466,133.7581,133.9372,36897.0
2021-02-19 13:50:00,142.14,142.14,142.01,142.03,29803.0,133.9372,133.9372,133.8147,133.8335,29803.0
2021-02-19 14:00:00,142.01,142.24,141.92,141.93,42128.0,133.8147,134.0314,133.7299,133.7393,42128.0
2021-02-19 14:10:00,141.93,142.12,141.86,142.1,40683.0,133.7393,133.9183,133.6733,133.8995,40683.0
2021-02-19 14:20:00,142.09,142.09,141.75,141.76,45444.0,133.89,133.89,133.5697,133.5791,45444.0
2021-02-19 14:30:00,141.75,141.96,141.71,141.81,43153.0,133.5697,133.7675,133.532,133.6262,43153.0
2021-02-19 14:40:00,141.82,141.9,141.69,141.7,68087.0,133.6356,133.711,133.5131,133.5226,68087.0
2021-02-19 14:50:00,141.7,141.84,141.65,141.75,73619.0,133.5226,133.6545,133.4754,133.5697,73619.0
2021-02-19 15:00:00,141.73,142.02,141.73,141.97,64263.0,133.5508,133.8241,133.5508,133.777,64263.0
2021-02-19 15:10:00,141.97,142.4,141.96,142.34,75839.0,133.777,134.1822,133.7675,134.1256,75839.0
2021-02-19 15:20:00,142.33,142.43,142.2,142.33,79041.0,134.1162,134.2104,133.9937,134.1162,79041.0
2021-02-19 15:30:00,142.34,142.85,142.31,142.69,121115.0,134.1256,134.6062,134.0974,134.4554,121115.0
2021-02-19 15:40:00,142.69,142.75,142.02,142.08,136863.0,134.4554,134.512,133.8241,133.8806,136863.0
2021-02-19 15:50:00,142.06,142.08,141.5,142.01,520321.0,133.8618,133.8806,133.3341,133.8147,520321.0
2021-02-22 09:30:00,141.54,142.46,140.27,140.4,432549.0,133.3718,134.2387,132.1751,132.2976,432549.0
2021-02-22 09:40:00,140.38,140.57,139.85,139.94,175466.0,132.2787,132.4578,131.7793,131.8641,175466.0
2021-02-22 09:50:00,139.93,140.24,139.13,139.36,160272.0,131.8547,132.1468,131.1009,131.3176,160272.0
2021-02-22 10:00:00,139.35,139.75,139.25,139.25,130447.0,131.3082,131.6851,131.2139,131.2139,130447.0
2021-02-22 10:10:00,139.22,139.62,138.82,138.9,183465.0,131.1857,131.5626,130.8088,130.8841,183465.0
2021-02-22 10:20:00,138.93,139.88,138.84,139.7,120810.0,130.9124,131.8076,130.8276,131.638,120810.0
2021-02-22 10:30:00,139.67,140.11,139.06,140.09,145325.0,131.6097,132.0243,131.0349,132.0055,145325.0
2021-02-22 10:40:00,140.06,140.06,139.35,139.58,123304.0,131.9772,131.9772,131.3082,131.5249,123304.0
2021-02-22 10:50:00,139.56,139.56,138.9,139.05,145525.0,131.5061,131.5061,130.8841,131.0255,145525.0
2021-02-22 11:00:00,139.03,139.07,138.34,138.43,152419.0,131.0066,131.0443,130.3565,130.4413,152419.0
2021-02-22 11:10:00,138.45,138.46,138.02,138.16,119104.0,130.4601,130.4695,130.0549,130.1868,119104.0
2021-02-22 11:20:00,138.16,138.56,138.15,138.3,75364.0,130.1868,130.5638,130.1774,130.3188,75364.0
2021-02-22 11:30:00,138.33,138.42,138.07,138.31,113848.0,130.347,130.4318,130.102,130.3282,113848.0
2021-02-22 11:40:00,138.32,138.34,137.85,137.87,91609.0,130.3376,130.3565,129.8947,129.9136,91609.0
2021-02-22 11:50:00,137.88,138.03,137.66,137.97,124971.0,129.923,130.0643,129.7157,130.0078,124971.0
2021-02-22 12:00:00,137.96,138.03,137.54,137.72,81508.0,129.9984,130.0643,129.6026,129.7722,81508.0
2021-02-22 12:10:00,137.71,137.89,137.41,137.65,147988.0,129.7628,129.9324,129.4801,129.7063,147988.0
2021-02-22 12:20:00,137.65,138.13,137.63,138.0,103994.0,129.7063,130.1586,129.6874,130.0361,103994.0
2021-02-22 12:30:00,138.01,138.18,137.81,138.12,152534.0,130.0455,130.2057,129.857,130.1492,152534.0
2021-02-22 12:40:00,138.11,138.12,137.81,137.83,49533.0,130.1397,130.1492,129.857,129.8759,49533.0
2021-02-22 12:50:00,137.83,137.9,137.72,137.82,82077.0,129.8759,129.9419,129.7722,129.8665,82077.0
2021-02-22 13:00:00,137.82,137.96,137.69,137.79,103802.0,129.8665,129.9984,129.744,129.8382,103802.0
2021-02-22 13:10:00,137.81,138.23,137.71,138.04,166139.0,129.857,130.2528,129.7628,130.0738,166139.0
2021-02-22 13:20:00,138.07,138.5,138.07,138.16,197477.0,130.102,130.5072,130.102,130.1868,197477.0
2021-02-22 13:30:00,138.16,138.48,138.07,138.47,157844.0,130.1868,130.4884,130.102,130.479,157844.0
2021-02-22 13:40:00,138.49,138.59,138.11,138.24,79152.0,130.4978,130.592,130.1397,130.2622,79152.0
2021-02-22 13:50:00,138.24,138.43,138.05,138.09,144602.0,130.2622,130.4413,130.0832,130.1209,144602.0
2021-02-22 14:00:00,138.11,138.22,137.89,137.89,118013.0,130.1397,130.2434,129.9324,129.9324,118013.0
2021-02-22 14:10:00,137.88,137.89,137.67,137.8,73173.0,129.923,129.9324,129.7251,129.8476,73173.0
2021-02-22 14:20:00,137.79,137.83,137.58,137.59,145419.0,129.8382,129.8759,129.6403,129.6497,145419.0
2021-02-22 14:30:00,137.57,137.59,137.47,137.49,121545.0,129.6309,129.6497,129.5367,129.5555,121545.0
2021-02-22 14:40:00,137.49,137.6,137.43,137.47,187614.0,129.5555,129.6592,129.499,129.5367,187614.0
2021-02-22 14:50:00,137.47,137.68,137.28,137.46,261351.0,129.5367,129.7345,129.3576,129.5272,261351.0
2021-02-22 15:00:00,137.47,137.49,137.22,137.24,168349.0,129.5367,129.5555,129.3011,129.3199,168349.0
2021-02-22 15:10:00,137.25,137.33,137.19,137.25,136746.0,129.3294,129.4047,129.2728,129.3294,136746.0
2021-02-22 15:20:00,137.25,137.34,137.05,137.11,228238.0,129.3294,129.4142,129.1409,129.1974,228238.0
2021-02-22 15:30:00,137.12,137.18,136.97,137.11,205730.0,129.2069,129.2634,129.0655,129.1974,205730.0
2021-02-22 15:40:00,137.12,137.13,136.75,136.87,347099.0,129.2069,129.2163,128.8582,128.9713,347099.0
2021-02-22 15:50:00,136.86,136.95,136.26,136.71,839239.0,128.9619,129.0467,128.3965,128.8205,839239.0
2021-02-23 09:30:00,136.03,136.16,132.76,133.2,547051.0,128.1798,128.3023,125.0985,125.5131,547051.0
2021-02-23 09:40:00,133.16,133.27,131.84,131.92,364049.0,125.4754,125.579,124.2316,124.307,364049.0
2021-02-23 09:50:00,131.9,132.92,131.58,132.9,390104.0,124.2881,125.2492,123.9866,125.2304,390104.0
2021-02-23 10:00:00,132.87,133.5,132.29,133.27,485899.0,125.2021,125.7958,124.6556,125.579,485899.0
2021-02-23 10:10:00,133.21,133.4,132.35,132.81,171156.0,125.5225,125.7015,124.7121,125.1456,171156.0
2021-02-23 10:20:00,132.84,133.74,132.69,133.74,154730.0,125.1739,126.0219,125.0325,126.0219,154730.0
2021-02-23 10:30:00,133.73,133.9,132.78,133.24,293484.0,126.0125,126.1727,125.1173,125.5508,293484.0
2021-02-23 10:40:00,133.25,133.95,132.88,133.91,302408.0,125.5602,126.2198,125.2116,126.1821,302408.0
2021-02-23 10:50:00,133.93,134.84,133.88,134.8,228172.0,126.201,127.0584,126.1538,127.0208,228172.0
2021-02-23 11:00:00,134.81,134.81,133.86,134.35,222634.0,127.0302,127.0302,126.135,126.5967,222634.0
2021-02-23 11:10:00,134.35,134.79,134.0,134.03,122208.0,126.5967,127.0113,126.2669,126.2952,122208.0
2021-02-23 11:20:00,134.04,134.26,133.54,133.8,89878.0,126.3046,126.5119,125.8335,126.0785,89878.0
2021-02-23 11:30:00,133.8,134.54,133.66,134.15,94640.0,126.0785,126.7758,125.9465,126.4083,94640.0
2021-02-23 11:40:00,134.17,134.42,133.79,133.79,73155.0,126.4271,126.6627,126.069,126.069,73155.0
2021-02-23 11:50:00,133.74,134.14,133.63,133.97,180357.0,126.0219,126.3988,125.9183,126.2386,180357.0
2021-02-23 12:00:00,133.92,134.03,133.57,133.58,108084.0,126.1915,126.2952,125.8617,125.8712,108084.0
2021-02-23 12:10:00,133.6,134.19,133.43,134.18,132608.0,125.89,126.446,125.7298,126.4365,132608.0
2021-02-23 12:20:00,134.14,134.3,133.81,134.09,90177.0,126.3988,126.5496,126.0879,126.3517,90177.0
2021-02-23 12:30:00,134.09,134.3,133.7,133.74,76250.0,126.3517,126.5496,125.9842,126.0219,76250.0
2021-02-23 12:40:00,133.75,133.81,133.54,133.64,86037.0,126.0313,126.0879,125.8335,125.9277,86037.0
2021-02-23 12:50:00,133.63,134.08,133.44,133.71,232810.0,125.9183,126.3423,125.7392,125.9937,232810.0
2021-02-23 13:00:00,133.71,134.59,133.59,134.53,172333.0,125.9937,126.8229,125.8806,126.7663,172333.0
2021-02-23 13:10:00,134.59,134.86,134.46,134.6,89155.0,126.8229,127.0773,126.7004,126.8323,89155.0
2021-02-23 13:20:00,134.61,135.19,134.5,135.05,115504.0,126.8417,127.3882,126.7381,127.2563,115504.0
2021-02-23 13:30:00,135.06,135.09,134.87,135.02,85821.0,127.2657,127.294,127.0867,127.2281,85821.0
2021-02-23 13:40:00,135.04,135.25,134.82,134.96,97639.0,127.2469,127.4448,127.0396,127.1715,97639.0
2021-02-23 13:50:00,134.95,135.07,134.61,134.84,91132.0,127.1621,127.2752,126.8417,127.0584,91132.0
2021-02-23 14:00:00,134.82,135.11,134.75,134.99,46863.0,127.0396,127.3129,126.9736,127.1998,46863.0
2021-02-23 14:10:00,134.97,135.21,134.86,135.08,101290.0,127.1809,127.4071,127.0773,127.2846,101290.0
2021-02-23 14:20:00,135.06,135.24,134.88,135.14,104675.0,127.2657,127.4354,127.0961,127.3411,104675.0
2021-02-23 14:30:00,135.14,135.19,134.5,134.8,179338.0,127.3411,127.3882,126.7381,127.0208,179338.0
2021-02-23 14:40:00,134.81,135.36,134.79,135.28,83952.0,127.0302,127.5484,127.0113,127.473,83952.0
2021-02-23 14:50:00,135.32,135.84,135.26,135.8,72836.0,127.5107,128.0007,127.4542,127.963,72836.0
2021-02-23 15:00:00,135.8,135.94,135.56,135.9,68333.0,127.963,128.095,127.7369,128.0573,68333.0
2021-02-23 15:10:00,135.92,136.25,135.86,136.11,142227.0,128.0761,128.3871,128.0196,128.2552,142227.0
2021-02-23 15:20:00,136.15,136.6,136.14,136.33,137260.0,128.2928,128.7169,128.2834,128.4625,137260.0
2021-02-23 15:30:00,136.32,136.74,136.23,136.74,191023.0,128.453,128.8488,128.3682,128.8488,191023.0
2021-02-23 15:40:00,136.72,136.83,136.34,136.49,184010.0,128.8299,128.9336,128.4719,128.6132,184010.0
2021-02-23 15:50:00,136.5,136.51,136.01,136.13,581117.0,128.6226,128.6321,128.1609,128.274,581117.0
2021-02-24 09:30:00,135.06,135.72,134.67,135.26,271552.0,127.2657,127.8877,126.8983,127.4542,271552.0
2021-02-24 09:40:00,135.28,135.39,134.78,134.84,191848.0,127.473,127.5767,127.0019,127.0584,191848.0
2021-02-24 09:50:00,134.73,134.92,134.34,134.55,112246.0,126.9548,127.1338,126.5873,126.7852,112246.0
2021-02-24 10:00:00,134.6,135.19,134.41,134.59,162540.0,126.8323,127.3882,126.6533,126.8229,162540.0
2021-02-24 10:10:00,134.6,134.96,134.51,134.71,129704.0,126.8323,127.1715,126.7475,126.9359,129704.0
2021-02-24 10:20:00,134.72,135.24,134.69,134.81,94743.0,126.9454,127.4354,126.9171,127.0302,94743.0
2021-02-24 10:30:00,134.84,134.86,133.95,134.11,194047.0,127.0584,127.0773,126.2198,126.3706,194047.0
2021-02-24 10:40:00,134.12,134.64,134.08,134.3,85445.0,126.38,126.87,126.3423,126.5496,85445.0
2021-02-24 10:50:00,134.27,134.77,134.22,134.67,114861.0,126.5213,126.9925,126.4742,126.8983,114861.0
2021-02-24 11:00:00,134.65,134.75,134.34,134.41,61600.0,126.8794,126.9736,126.5873,126.6533,61600.0
2021-02-24 11:10:00,134.42,134.59,134.23,134.35,50808.0,126.6627,126.8229,126.4836,126.5967,50808.0
2021-02-24 11:20:00,134.36,134.66,134.28,134.47,83349.0,126.6061,126.8888,126.5308,126.7098,83349.0
2021-02-24 11:30:00,134.5,134.58,134.25,134.41,69715.0,126.7381,126.8134,126.5025,126.6533,69715.0
2021-02-24 11:40:00,134.39,134.43,134.1,134.19,71441.0,126.6344,126.6721,126.3611,126.446,71441.0
2021-02-24 11:50:00,134.19,134.78,134.09,134.49,146984.0,126.446,127.0019,126.3517,126.7286,146984.0
2021-02-24 12:00:00,134.48,135.05,134.25,134.98,79263.0,126.7192,127.2563,126.5025,127.1904,79263.0
2021-02-24 12:10:00,134.97,135.16,134.69,134.94,78603.0,127.1809,127.36,126.9171,127.1527,78603.0
2021-02-24 12:20:00,134.93,134.97,134.68,134.69,79645.0,127.1432,127.1809,126.9077,126.9171,79645.0
2021-02-24 12:30:00,134.72,134.96,134.68,134.88,97807.0,126.9454,127.1715,126.9077,127.0961,97807.0
2021-02-24 12:40:00,134.9,134.99,134.64,134.73,55034.0,127.115,127.1998,126.87,126.9548,55034.0
2021-02-24 12:50:00,134.75,134.84,134.54,134.55,43085.0,126.9736,127.0584,126.7758,126.7852,43085.0
2021-02-24 13:00:00,134.54,134.59,134.3,134.34,55127.0,126.7758,126.8229,126.5496,126.5873,55127.0
2021-02-24 13:10:00,134.36,134.5,134.26,134.47,54160.0,126.6061,126.7381,126.5119,126.7098,54160.0
2021-02-24 13:20:00,134.46,134.6,134.38,134.51,55115.0,126.7004,126.8323,126.625,126.7475,55115.0
2021-02-24 13:30:00,134.51,134.83,134.44,134.56,116097.0,126.7475,127.049,126.6815,126.7946,116097.0
2021-02-24 13:40:00,134.57,134.59,134.35,134.45,51974.0,126.804,126.8229,126.5967,126.6909,51974.0
2021-02-24 13:50:00,134.45,134.8,134.38,134.8,76490.0,126.6909,127.0208,126.625,127.0208,76490.0
2021-02-24 14:00:00,134.8,134.84,134.54,134.62,57124.0,127.0208,127.0584,126.7758,126.8511,57124.0
2021-02-24 14:10:00,134.64,134.84,134.56,134.83,65610.0,126.87,127.0584,126.7946,127.049,65610.0
2021-02-24 14:20:00,134.84,135.04,134.72,135.02,67647.0,127.0584,127.2469,126.9454,127.2281,67647.0
2021-02-24 14:30:00,135.03,135.21,135.02,135.16,51014.0,127.2375,127.4071,127.2281,127.36,51014.0
2021-02-24 14:40:00,135.14,135.38,135.13,135.36,54873.0,127.3411,127.5673,127.3317,127.5484,54873.0
2021-02-24 14:50:00,135.37,135.52,135.3,135.41,59111.0,127.5579,127.6992,127.4919,127.5955,59111.0
2021-02-24 15:00:00,135.42,135.63,135.37,135.51,89547.0,127.605,127.8029,127.5579,127.6898,89547.0
2021-02-24 15:10:00,135.52,135.59,135.33,135.38,66447.0,127.6992,127.7652,127.5202,127.5673,66447.0
2021-02-24 15:20:00,135.37,135.77,135.34,135.72,79263.0,127.5579,127.9348,127.5296,127.8877,79263.0
2021-02-24 15:30:00,135.71,135.87,135.57,135.73,106735.0,127.8782,128.029,127.7463,127.8971,106735.0
2021-02-24 15:40:00,135.72,135.74,135.43,135.67,143894.0,127.8877,127.9065,127.6144,127.8405,143894.0
2021-02-24 15:50:00,135.64,135.96,135.48,135.7,408248.0,127.8123,128.1138,127.6615,127.8688,408248.0
2021-02-25 09:30:00,137.6,138.79,136.6,138.73,335420.0,129.6592,130.7805,128.7169,130.724,335420.0
2021-02-25 09:40:00,138.68,139.18,138.3,138.71,258957.0,130.6768,131.148,130.3188,130.7051,258957.0
2021-02-25 09:50:00,138.73,138.92,138.31,138.47,136179.0,130.724,130.903,130.3282,130.479,136179.0
2021-02-25 10:00:00,138.5,138.69,137.65,137.83,111034.0,130.5072,130.6863,129.7063,129.8759,111034.0
2021-02-25 10:10:00,137.85,138.26,137.75,138.17,86256.0,129.8947,130.2811,129.8005,130.1963,86256.0
2021-02-25 10:20:00,138.19,138.37,137.8,138.1,74404.0,130.2151,130.3847,129.8476,130.1303,74404.0
2021-02-25 10:30:00,138.12,138.13,137.29,137.41,124663.0,130.1492,130.1586,129.3671,129.4801,124663.0
2021-02-25 10:40:00,137.38,137.54,136.85,136.85,109913.0,129.4519,129.6026,128.9524,128.9524,109913.0
2021-02-25 10:50:00,136.87,137.54,136.79,137.4,113342.0,128.9713,129.6026,128.8959,129.4707,113342.0
2021-02-25 11:00:00,137.36,137.79,137.35,137.74,70184.0,129.433,129.8382,129.4236,129.7911,70184.0
2021-02-25 11:10:00,137.75,137.86,137.48,137.62,109578.0,129.8005,129.9042,129.5461,129.678,109578.0
2021-02-25 11:20:00,137.62,137.7,136.85,136.96,90106.0,129.678,129.7534,128.9524,129.0561,90106.0
2021-02-25 11:30:00,136.95,137.02,136.54,136.75,93540.0,129.0467,129.1126,128.6603,128.8582,93540.0
2021-02-25 11:40:00,136.73,136.76,136.33,136.45,80946.0,128.8394,128.8676,128.4625,128.5755,80946.0
2021-02-25 11:50:00,136.44,136.8,136.33,136.71,90133.0,128.5661,128.9053,128.4625,128.8205,90133.0
2021-02-25 12:00:00,136.69,136.8,136.5,136.61,64113.0,128.8017,128.9053,128.6226,128.7263,64113.0
2021-02-25 12:10:00,136.58,136.8,136.3,136.55,60447.0,128.698,128.9053,128.4342,128.6698,60447.0
2021-02-25 12:20:00,136.56,136.67,136.27,136.36,61886.0,128.6792,128.7828,128.4059,128.4907,61886.0
2021-02-25 12:30:00,136.35,136.54,136.0,136.49,63629.0,128.4813,128.6603,128.1515,128.6132,63629.0
2021-02-25 12:40:00,136.52,136.53,135.88,136.07,45531.0,128.6415,128.6509,128.0384,128.2175,45531.0
2021-02-25 12:50:00,136.03,136.08,135.25,135.25,77608.0,128.1798,128.2269,127.4448,127.4448,77608.0
2021-02-25 13:00:00,135.26,135.79,134.94,135.78,73172.0,127.4542,127.9536,127.1527,127.9442,73172.0
2021-02-25 13:10:00,135.8,135.94,135.52,135.92,38817.0,127.963,128.095,127.6992,128.0761,38817.0
2021-02-25 13:20:00,135.95,136.24,135.75,136.08,38707.0,128.1044,128.3776,127.9159,128.2269,38707.0
2021-02-25 13:30:00,136.03,136.15,135.58,136.02,40055.0,128.1798,128.2928,127.7557,128.1703,40055.0
2021-02-25 13:40:00,136.01,136.21,135.85,136.01,54289.0,128.1609,128.3494,128.0102,128.1609,54289.0
2021-02-25 13:50:00,136.05,136.08,135.74,135.92,25497.0,128.1986,128.2269,127.9065,128.0761,25497.0
2021-02-25 14:00:00,135.89,136.47,135.8,136.47,30442.0,128.0478,128.5944,127.963,128.5944,30442.0
2021-02-25 14:10:00,136.47,136.73,136.33,136.72,47212.0,128.5944,128.8394,128.4625,128.8299,47212.0
2021-02-25 14:20:00,136.74,136.88,136.66,136.78,78982.0,128.8488,128.9807,128.7734,128.8865,78982.0
2021-02-25 14:30:00,136.74,136.76,136.27,136.34,43753.0,128.8488,128.8676,128.4059,128.4719,43753.0
2021-02-25 14:40:00,136.34,136.5,136.25,136.29,34694.0,128.4719,128.6226,128.3871,128.4248,34694.0
2021-02-25 14:50:00,136.31,136.47,136.03,136.15,49165.0,128.4436,128.5944,128.1798,128.2928,49165.0
2021-02-25 15:00:00,136.12,136.35,135.77,135.85,60849.0,128.2646,128.4813,127.9348,128.0102,60849.0
2021-02-25 15:10:00,135.84,136.13,135.68,135.75,59812.0,128.0007,128.274,127.85,127.9159,59812.0
2021-02-25 15:20:00,135.77,135.95,135.16,135.24,112554.0,127.9348,128.1044,127.36,127.4354,112554.0
2021-02-25 15:30:00,135.23,135.45,134.53,134.86,159120.0,127.4259,127.6332,126.7663,127.0773,159120.0
2021-02-25 15:40:00,134.87,135.68,134.79,135.65,123390.0,127.0867,127.85,127.0113,127.8217,123390.0
2021-02-25 15:50:00,135.58,135.72,135.21,135.57,225107.0,127.7557,127.8877,127.4071,127.7463,225107.0
2021-02-26 09:30:00,135.9,136.85,134.6,135.04,262260.0,128.3186,129.2156,127.0911,127.5065,262260.0
2021-02-26 09:40:00,135.05,135.73,134.91,135.26,126967.0,127.516,128.158,127.3838,127.7143,126967.0
2021-02-26 09:50:00,135.27,135.53,135.02,135.02,119238.0,127.7237,127.9692,127.4876,127.4876,119238.0
2021-02-26 10:00:00,135.04,135.59,134.87,134.92,114064.0,127.5065,128.0258,127.346,127.3932,114064.0
2021-02-26 10:10:00,134.9,134.9,134.24,134.54,98106.0,127.3743,127.3743,126.7512,127.0344,98106.0
2021-02-26 10:20:00,134.56,134.58,133.45,133.5,101524.0,127.0533,127.0722,126.0052,126.0524,101524.0
2021-02-26 10:30:00,133.63,134.11,133.36,134.04,69110.0,126.1752,126.6284,125.9203,126.5623,69110.0
2021-02-26 10:40:00,134.05,134.56,133.91,134.45,44753.0,126.5718,127.0533,126.4396,126.9494,44753.0
2021-02-26 10:50:00,134.47,135.48,134.41,135.22,70431.0,126.9683,127.922,126.9117,127.6765,70431.0
2021-02-26 11:00:00,135.25,135.63,135.01,135.39,49563.0,127.7048,128.0636,127.4782,127.837,49563.0
2021-02-26 11:10:00,135.42,135.44,135.0,135.06,44472.0,127.8653,127.8842,127.4688,127.5254,44472.0
2021-02-26 11:20:00,135.09,135.09,134.46,134.49,71114.0,127.5537,127.5537,126.9589,126.9872,71114.0
2021-02-26 11:30:00,134.46,135.58,134.46,135.58,43681.0,126.9589,128.0164,126.9589,128.0164,43681.0
2021-02-26 11:40:00,135.59,135.82,135.09,135.2,56030.0,128.0258,128.243,127.5537,127.6576,56030.0
2021-02-26 11:50:00,135.28,135.41,135.11,135.41,39243.0,127.7331,127.8559,127.5726,127.8559,39243.0
2021-02-26 12:00:00,135.45,135.84,135.35,135.82,47646.0,127.8937,128.2619,127.7992,128.243,47646.0
2021-02-26 12:10:00,135.83,136.19,135.66,136.09,41852.0,128.2525,128.5924,128.0919,128.498,41852.0
2021-02-26 12:20:00,136.09,136.14,135.55,135.55,39671.0,128.498,128.5452,127.9881,127.9881,39671.0
2021-02-26 12:30:00,135.56,135.72,135.43,135.59,47181.0,127.9975,128.1486,127.8748,128.0258,47181.0
2021-02-26 12:40:00,135.63,135.73,135.4,135.47,42620.0,128.0636,128.158,127.8464,127.9125,42620.0
2021-02-26 12:50:00,135.42,135.71,135.19,135.33,41065.0,127.8653,128.1392,127.6482,127.7804,41065.0
2021-02-26 13:00:00,135.33,135.36,134.95,135.24,39655.0,127.7804,127.8087,127.4216,127.6954,39655.0
2021-02-26 13:10:00,135.21,135.45,135.08,135.43,36510.0,127.667,127.8937,127.5443,127.8748,36510.0
2021-02-26 13:20:00,135.41,135.71,135.39,135.57,88841.0,127.8559,128.1392,127.837,128.007,88841.0
2021-02-26 13:30:00,135.59,135.63,135.36,135.48,74331.0,128.0258,128.0636,127.8087,127.922,74331.0
2021-02-26 13:40:00,135.46,135.65,135.1,135.29,62770.0,127.9031,128.0825,127.5632,127.7426,62770.0
2021-02-26 13:50:00,135.26,135.26,134.97,135.05,46910.0,127.7143,127.7143,127.4404,127.516,46910.0
2021-02-26 14:00:00,135.05,135.34,134.83,134.96,32697.0,127.516,127.7898,127.3082,127.431,32697.0
2021-02-26 14:10:00,134.92,135.1,134.5,134.5,59485.0,127.3932,127.5632,126.9967,126.9967,59485.0
2021-02-26 14:20:00,134.57,135.08,134.49,135.03,37151.0,127.0627,127.5443,126.9872,127.4971,37151.0
2021-02-26 14:30:00,134.99,135.42,134.94,135.34,38801.0,127.4593,127.8653,127.4121,127.7898,38801.0
2021-02-26 14:40:00,135.31,135.63,135.24,135.53,42434.0,127.7615,128.0636,127.6954,127.9692,42434.0
2021-02-26 14:50:00,135.49,135.8,135.45,135.59,40503.0,127.9314,128.2241,127.8937,128.0258,40503.0
2021-02-26 15:00:00,135.6,135.91,135.53,135.85,35428.0,128.0353,128.328,127.9692,128.2713,35428.0
2021-02-26 15:10:00,135.82,135.95,135.47,135.67,63000.0,128.243,128.3658,127.9125,128.1014,63000.0
2021-02-26 15:20:00,135.66,135.68,134.97,134.98,64696.0,128.0919,128.1108,127.4404,127.4499,64696.0
2021-02-26 15:30:00,134.98,135.32,134.91,134.94,140717.0,127.4499,127.7709,127.3838,127.4121,140717.0
2021-02-26 15:40:00,134.93,136.28,134.87,136.12,183165.0,127.4027,128.6774,127.346,128.5263,183165.0
2021-02-26 15:50:00,136.12,136.12,134.74,134.76,562620.0,128.5263,128.5263,127.2233,127.2422,562620.0
2021-03-01 09:30:00,135.64,136.93,135.5,136.91,294609.0,128.0731,129.2911,127.9409,129.2722,294609.0
2021-03-01 09:40:00,136.96,137.35,136.75,137.08,118036.0,129.3194,129.6877,129.1211,129.4327,118036.0
2021-03-01 09:50:00,137.13,137.6,136.7,137.4,155611.0,129.4799,129.9237,129.0739,129.7349,155611.0
2021-03-01 10:00:00,137.46,137.8,136.97,137.19,117819.0,129.7915,130.1126,129.3289,129.5366,117819.0
2021-03-01 10:10:00,137.19,137.71,137.16,137.64,111176.0,129.5366,130.0276,129.5083,129.9615,111176.0
2021-03-01 10:20:00,137.66,138.14,137.66,138.08,111008.0,129.9804,130.4336,129.9804,130.3769,111008.0
2021-03-01 10:30:00,138.1,138.17,137.94,138.13,59289.0,130.3958,130.4619,130.2447,130.4241,59289.0
2021-03-01 10:40:00,138.12,138.26,138.07,138.25,55744.0,130.4147,130.5469,130.3675,130.5375,55744.0
2021-03-01 10:50:00,138.25,138.42,137.96,137.98,167564.0,130.5375,130.698,130.2636,130.2825,167564.0
2021-03-01 11:00:00,137.96,138.2,137.69,138.15,87494.0,130.2636,130.4902,130.0087,130.443,87494.0
2021-03-01 11:10:00,138.14,138.62,138.04,138.62,77699.0,130.4336,130.8868,130.3392,130.8868,77699.0
2021-03-01 11:20:00,138.61,138.64,138.22,138.41,58723.0,130.8774,130.9057,130.5091,130.6885,58723.0
2021-03-01 11:30:00,138.42,138.71,138.27,138.62,73257.0,130.698,130.9718,130.5563,130.8868,73257.0
2021-03-01 11:40:00,138.63,138.88,138.63,138.82,67502.0,130.8963,131.1323,130.8963,131.0757,67502.0
2021-03-01 11:50:00,138.81,138.9,138.62,138.68,77468.0,131.0662,131.1512,130.8868,130.9435,77468.0
2021-03-01 12:00:00,138.69,138.74,138.57,138.59,39328.0,130.9529,131.0001,130.8396,130.8585,39328.0
2021-03-01 12:10:00,138.58,138.6,138.21,138.23,55599.0,130.849,130.8679,130.4997,130.5186,55599.0
2021-03-01 12:20:00,138.25,138.69,138.25,138.68,66438.0,130.5375,130.9529,130.5375,130.9435,66438.0
2021-03-01 12:30:00,138.69,138.78,138.6,138.71,51756.0,130.9529,131.0379,130.8679,130.9718,51756.0
2021-03-01 12:40:00,138.71,138.83,138.52,138.82,66856.0,130.9718,131.0851,130.7924,131.0757,66856.0
2021-03-01 12:50:00,138.82,138.85,138.7,138.79,89400.0,131.0757,131.104,130.9623,131.0473,89400.0
2021-03-01 13:00:00,138.78,139.07,138.78,138.89,74423.0,131.0379,131.3117,131.0379,131.1417,74423.0
2021-03-01 13:10:00,138.86,138.94,138.61,138.9,82101.0,131.1134,131.189,130.8774,131.1512,82101.0
2021-03-01 13:20:00,138.9,139.07,138.86,139.01,62224.0,131.1512,131.3117,131.1134,131.2551,62224.0
2021-03-01 13:30:00,139.0,139.05,138.81,138.97,51592.0,131.2456,131.2928,131.0662,131.2173,51592.0
2021-03-01 13:40:00,138.98,139.15,138.96,138.98,46762.0,131.2267,131.3872,131.2078,131.2267,46762.0
2021-03-01 13:50:00,138.96,139.0,138.67,138.71,47057.0,131.2078,131.2456,130.934,130.9718,47057.0
2021-03-01 14:00:00,138.71,138.83,138.57,138.74,59663.0,130.9718,131.0851,130.8396,131.0001,59663.0
2021-03-01 14:10:00,138.7,138.87,138.64,138.8,45806.0,130.9623,131.1229,130.9057,131.0568,45806.0
2021-03-01 14:20:00,138.8,138.83,138.63,138.65,46560.0,131.0568,131.0851,130.8963,130.9151,46560.0
2021-03-01 14:30:00,138.65,138.71,138.38,138.41,87128.0,130.9151,130.9718,130.6602,130.6885,87128.0
2021-03-01 14:40:00,138.42,138.75,138.41,138.51,85080.0,130.698,131.0096,130.6885,130.7829,85080.0
2021-03-01 14:50:00,138.5,138.65,138.4,138.54,55603.0,130.7735,130.9151,130.6791,130.8113,55603.0
2021-03-01 15:00:00,138.54,138.77,138.54,138.68,38208.0,130.8113,131.0284,130.8113,130.9435,38208.0
2021-03-01 15:10:00,138.67,138.69,138.48,138.53,56258.0,130.934,130.9529,130.7546,130.8018,56258.0
2021-03-01 15:20:00,138.53,138.65,138.26,138.4,62872.0,130.8018,130.9151,130.5469,130.6791,62872.0
2021-03-01 15:30:00,138.42,138.42,137.94,137.98,98372.0,130.698,130.698,130.2447,130.2825,98372.0
2021-03-01 15:40:00,137.97,138.03,137.39,137.41,206763.0,130.2731,130.3297,129.7254,129.7443,206763.0
2021-03-01 15:50:00,137.4,137.77,137.33,137.63,316908.0,129.7349,130.0842,129.6688,129.952,316908.0
2021-03-02 09:30:00,137.56,138.26,137.04,137.44,204438.0,129.8859,130.5469,129.395,129.7726,204438.0
2021-03-02 09:40:00,137.49,137.51,136.47,136.6,96938.0,129.8199,129.8387,128.8568,128.9795,96938.0
2021-03-02 09:50:00,136.59,137.42,136.56,137.22,69540.0,128.9701,129.7538,128.9417,129.5649,69540.0
2021-03-02 10:00:00,137.21,137.5,137.15,137.25,63927.0,129.5555,129.8293,129.4988,129.5932,63927.0
2021-03-02 10:10:00,137.22,137.55,137.01,137.23,49128.0,129.5649,129.8765,129.3666,129.5744,49128.0
2021-03-02 10:20:00,137.24,137.26,135.96,135.96,101687.0,129.5838,129.6027,128.3752,128.3752,101687.0
2021-03-02 10:30:00,135.96,136.39,135.79,135.81,129468.0,128.3752,128.7812,128.2147,128.2336,129468.0
2021-03-02 10:40:00,135.83,136.78,135.79,136.63,106623.0,128.2525,129.1495,128.2147,129.0078,106623.0
2021-03-02 10:50:00,136.63,136.67,136.44,136.47,184553.0,129.0078,129.0456,128.8284,128.8568,184553.0
2021-03-02 11:00:00,136.48,136.7,136.18,136.48,56170.0,128.8662,129.0739,128.5829,128.8662,56170.0
2021-03-02 11:10:00,136.49,136.51,135.78,135.94,58664.0,128.8756,128.8945,128.2052,128.3563,58664.0
2021-03-02 11:20:00,135.9,136.04,135.61,135.98,55869.0,128.3186,128.4507,128.0447,128.3941,55869.0
2021-03-02 11:30:00,135.94,136.08,135.84,136.02,44830.0,128.3563,128.4885,128.2619,128.4319,44830.0
2021-03-02 11:40:00,135.97,136.1,135.8,136.05,60875.0,128.3846,128.5074,128.2241,128.4602,60875.0
2021-03-02 11:50:00,136.05,136.22,135.92,136.0,62189.0,128.4602,128.6207,128.3374,128.413,62189.0
2021-03-02 12:00:00,136.0,136.59,136.0,136.47,62321.0,128.413,128.9701,128.413,128.8568,62321.0
2021-03-02 12:10:00,136.47,136.59,136.39,136.49,108561.0,128.8568,128.9701,128.7812,128.8756,108561.0
2021-03-02 12:20:00,136.5,136.52,136.2,136.45,134755.0,128.8851,128.904,128.6018,128.8379,134755.0
2021-03-02 12:30:00,136.44,137.34,136.43,137.15,94267.0,128.8284,129.6782,128.819,129.4988,94267.0
2021-03-02 12:40:00,137.17,137.48,137.15,137.16,34702.0,129.5177,129.8104,129.4988,129.5083,34702.0
2021-03-02 12:50:00,137.19,137.67,137.07,137.15,35493.0,129.5366,129.9898,129.4233,129.4988,35493.0
2021-03-02 13:00:00,137.19,137.48,137.13,137.3,28069.0,129.5366,129.8104,129.4799,129.6405,28069.0
2021-03-02 13:10:00,137.3,137.48,137.17,137.25,47441.0,129.6405,129.8104,129.5177,129.5932,47441.0
2021-03-02 13:20:00,137.26,137.34,137.0,137.14,35476.0,129.6027,129.6782,129.3572,129.4894,35476.0
2021-03-02 13:30:00,137.15,137.42,137.15,137.39,39571.0,129.4988,129.7538,129.4988,129.7254,39571.0
2021-03-02 13:40:00,137.4,137.46,137.22,137.41,57912.0,129.7349,129.7915,129.5649,129.7443,57912.0
2021-03-02 13:50:00,137.41,137.42,137.19,137.23,28624.0,129.7443,129.7538,129.5366,129.5744,28624.0
2021-03-02 14:00:00,137.25,137.28,136.88,136.9,30450.0,129.5932,129.6216,129.2439,129.2628,30450.0
2021-03-02 14:10:00,136.9,136.92,136.61,136.62,33622.0,129.2628,129.2817,128.9889,128.9984,33622.0
2021-03-02 14:20:00,136.62,136.93,136.58,136.87,37170.0,128.9984,129.2911,128.9606,129.2344,37170.0
2021-03-02 14:30:00,136.85,136.96,136.69,136.94,41843.0,129.2156,129.3194,129.0645,129.3005,41843.0
2021-03-02 14:40:00,137.0,137.24,137.0,137.18,39321.0,129.3572,129.5838,129.3572,129.5271,39321.0
2021-03-02 14:50:00,137.17,137.39,137.11,137.27,38175.0,129.5177,129.7254,129.4611,129.6121,38175.0
2021-03-02 15:00:00,137.31,137.31,137.17,137.29,47237.0,129.6499,129.6499,129.5177,129.631,47237.0
2021-03-02 15:10:00,137.28,137.32,136.88,136.89,59781.0,129.6216,129.6593,129.2439,129.2533,59781.0
2021-03-02 15:20:00,136.89,137.02,136.84,136.9,64593.0,129.2533,129.3761,129.2061,129.2628,64593.0
2021-03-02 15:30:00,136.91,137.08,136.83,137.06,77819.0,129.2722,129.4327,129.1967,129.4138,77819.0
2021-03-02 15:40:00,137.05,137.29,136.93,137.17,121212.0,129.4044,129.631,129.2911,129.5177,121212.0
2021-03-02 15:50:00,137.24,137.25,136.98,137.05,304804.0,129.5838,129.5932,129.3383,129.4044,304804.0
2021-03-03 09:30:00,137.09,137.41,136.6,136.64,188852.0,129.4422,129.7443,128.9795,129.0173,188852.0
2021-03-03 09:40:00,136.6,136.97,136.43,136.85,73700.0,128.9795,129.3289,128.819,129.2156,73700.0
2021-03-03 09:50:00,136.85,137.0,136.02,136.15,95946.0,129.2156,129.3572,128.4319,128.5546,95946.0
2021-03-03 10:00:00,136.1,136.61,135.9,136.61,142190.0,128.5074,128.9889,128.3186,128.9889,142190.0
2021-03-03 10:10:00,136.57,136.6,136.03,136.31,50694.0,128.9512,128.9795,128.4413,128.7057,50694.0
2021-03-03 10:20:00,136.28,136.81,136.28,136.79,55140.0,128.6774,129.1778,128.6774,129.1589,55140.0
2021-03-03 10:30:00,136.73,136.83,136.28,136.44,55245.0,129.1022,129.1967,128.6774,128.8284,55245.0
2021-03-03 10:40:00,136.36,136.46,135.95,136.31,84426.0,128.7529,128.8473,128.3658,128.7057,84426.0
2021-03-03 10:50:00,136.3,136.67,136.21,136.55,85734.0,128.6962,129.0456,128.6113,128.9323,85734.0
2021-03-03 11:00:00,136.48,136.78,136.43,136.63,49269.0,128.8662,129.1495,128.819,129.0078,49269.0
2021-03-03 11:10:00,136.66,136.74,136.39,136.73,65196.0,129.0362,129.1117,128.7812,129.1022,65196.0
2021-03-03 11:20:00,136.73,137.11,136.73,136.94,40123.0,129.1022,129.4611,129.1022,129.3005,40123.0
2021-03-03 11:30:00,136.92,136.94,136.42,136.44,48060.0,129.2817,129.3005,128.8095,128.8284,48060.0
2021-03-03 11:40:00,136.43,136.46,136.08,136.43,56995.0,128.819,128.8473,128.4885,128.819,56995.0
2021-03-03 11:50:00,136.44,136.81,136.4,136.44,65083.0,128.8284,129.1778,128.7907,128.8284,65083.0
2021-03-03 12:00:00,136.41,136.54,136.24,136.28,24179.0,128.8001,128.9228,128.6396,128.6774,24179.0
2021-03-03 12:10:00,136.28,136.29,136.0,136.13,45725.0,128.6774,128.6868,128.413,128.5357,45725.0
2021-03-03 12:20:00,136.11,136.12,135.82,135.92,38468.0,128.5168,128.5263,128.243,128.3374,38468.0
2021-03-03 12:30:00,135.87,135.94,135.51,135.52,70829.0,128.2902,128.3563,127.9503,127.9598,70829.0
2021-03-03 12:40:00,135.52,135.68,135.39,135.64,45820.0,127.9598,128.1108,127.837,128.0731,45820.0
2021-03-03 12:50:00,135.65,135.78,135.27,135.28,39328.0,128.0825,128.2052,127.7237,127.7331,39328.0
2021-03-03 13:00:00,135.26,135.3,135.09,135.19,43578.0,127.7143,127.752,127.5537,127.6482,43578.0
2021-03-03 13:10:00,135.17,135.51,135.12,135.5,33071.0,127.6293,127.9503,127.5821,127.9409,33071.0
2021-03-03 13:20:00,135.54,135.65,135.44,135.52,27133.0,127.9786,128.0825,127.8842,127.9598,27133.0
2021-03-03 13:30:00,135.53,135.54,135.28,135.3,32294.0,127.9692,127.9786,127.7331,127.752,32294.0
2021-03-03 13:40:00,135.31,135.36,135.2,135.25,21855.0,127.7615,127.8087,127.6576,127.7048,21855.0
2021-03-03 13:50:00,135.26,135.4,135.2,135.3,25477.0,127.7143,127.8464,127.6576,127.752,25477.0
2021-03-03 14:00:00,135.31,135.51,135.24,135.33,29050.0,127.7615,127.9503,127.6954,127.7804,29050.0
2021-03-03 14:10:00,135.34,135.53,135.22,135.51,69784.0,127.7898,127.9692,127.6765,127.9503,69784.0
2021-03-03 14:20:00,135.54,135.66,135.38,135.58,32271.0,127.9786,128.0919,127.8276,128.0164,32271.0
2021-03-03 14:30:00,135.58,135.99,135.25,135.97,60554.0,128.0164,128.4035,127.7048,128.3846,60554.0
2021-03-03 14:40:00,135.99,136.1,135.6,135.6,68481.0,128.4035,128.5074,128.0353,128.0353,68481.0
2021-03-03 14:50:00,135.65,135.79,135.6,135.74,69945.0,128.0825,128.2147,128.0353,128.1675,69945.0
2021-03-03 15:00:00,135.71,135.79,135.28,135.32,41008.0,128.1392,128.2147,127.7331,127.7709,41008.0
2021-03-03 15:10:00,135.37,135.47,135.1,135.2,64278.0,127.8181,127.9125,127.5632,127.6576,64278.0
2021-03-03 15:20:00,135.21,135.22,134.86,134.89,61790.0,127.667,127.6765,127.3366,127.3649,61790.0
2021-03-03 15:30:00,134.87,134.95,134.51,134.62,101952.0,127.346,127.4216,127.0061,127.11,101952.0
2021-03-03 15:40:00,134.62,134.92,134.62,134.74,92635.0,127.11,127.3932,127.11,127.2233,92635.0
2021-03-03 15:50:00,134.79,134.79,134.15,134.27,298841.0,127.2705,127.2705,126.6662,126.7795,298841.0
2021-03-04 09:30:00,134.0,134.63,133.12,134.61,258642.0,126.5245,127.1194,125.6936,127.1005,258642.0
2021-03-04 09:40:00,134.61,135.13,133.39,133.39,97742.0,127.1005,127.5915,125.9486,125.9486,97742.0
2021-03-04 09:50:00,133.39,133.61,132.92,133.05,93647.0,125.9486,126.1563,125.5048,125.6275,93647.0
2021-03-04 10:00:00,133.01,133.1,132.25,132.53,150117.0,125.5898,125.6748,124.8722,125.1366,150117.0
2021-03-04 10:10:00,132.49,132.68,132.07,132.07,94975.0,125.0988,125.2782,124.7022,124.7022,94975.0
2021-03-04 10:20:00,132.1,132.41,131.93,132.27,137969.0,124.7305,125.0232,124.57,124.8911,137969.0
2021-03-04 10:30:00,132.24,133.36,132.19,133.34,147860.0,124.8627,125.9203,124.8155,125.9014,147860.0
2021-03-04 10:40:00,133.34,134.16,133.25,133.81,164297.0,125.9014,126.6756,125.8164,126.3451,164297.0
2021-03-04 10:50:00,133.78,134.07,133.32,133.9,118171.0,126.3168,126.5906,125.8825,126.4301,118171.0
2021-03-04 11:00:00,133.91,134.36,133.76,134.11,93121.0,126.4396,126.8645,126.2979,126.6284,93121.0
2021-03-04 11:10:00,134.12,134.28,133.47,133.62,85785.0,126.6379,126.7889,126.0241,126.1657,85785.0
2021-03-04 11:20:00,133.59,133.75,133.49,133.59,56537.0,126.1374,126.2885,126.043,126.1374,56537.0
2021-03-04 11:30:00,133.59,133.89,133.33,133.76,83266.0,126.1374,126.4207,125.8919,126.2979,83266.0
2021-03-04 11:40:00,133.76,134.01,133.73,133.89,48362.0,126.2979,126.534,126.2696,126.4207,48362.0
2021-03-04 11:50:00,133.89,134.11,133.74,133.95,36284.0,126.4207,126.6284,126.2791,126.4773,36284.0
2021-03-04 12:00:00,134.0,134.16,133.8,133.95,48439.0,126.5245,126.6756,126.3357,126.4773,48439.0
2021-03-04 12:10:00,133.91,134.17,133.47,133.85,83412.0,126.4396,126.6851,126.0241,126.3829,83412.0
2021-03-04 12:20:00,133.91,134.07,132.74,133.0,63338.0,126.4396,126.5906,125.3348,125.5803,63338.0
2021-03-04 12:30:00,132.95,132.98,132.13,132.76,71914.0,125.5331,125.5615,124.7589,125.3537,71914.0
2021-03-04 12:40:00,132.75,132.87,132.1,132.14,43648.0,125.3443,125.4576,124.7305,124.7683,43648.0
2021-03-04 12:50:00,132.16,132.29,131.92,132.12,162423.0,124.7872,124.9099,124.5606,124.7494,162423.0
2021-03-04 13:00:00,132.11,132.27,131.67,131.9,156208.0,124.74,124.8911,124.3245,124.5417,156208.0
2021-03-04 13:10:00,131.78,131.88,131.3,131.62,89585.0,124.4284,124.5228,123.9752,124.2773,89585.0
2021-03-04 13:20:00,131.54,131.76,131.16,131.76,72271.0,124.2018,124.4095,123.843,124.4095,72271.0
2021-03-04 13:30:00,131.72,131.72,131.12,131.58,52785.0,124.3717,124.3717,123.8052,124.2396,52785.0
2021-03-04 13:40:00,131.53,131.63,130.81,130.87,74293.0,124.1923,124.2868,123.5125,123.5692,74293.0
2021-03-04 13:50:00,130.86,130.91,130.27,130.3,87163.0,123.5597,123.6069,123.0026,123.031,87163.0
2021-03-04 14:00:00,130.3,130.87,130.18,130.79,163870.0,123.031,123.5692,122.9177,123.4936,163870.0
2021-03-04 14:10:00,130.71,130.82,130.45,130.79,66388.0,123.4181,123.522,123.1726,123.4936,66388.0
2021-03-04 14:20:00,130.81,131.4,130.77,131.15,76819.0,123.5125,124.0696,123.4747,123.8335,76819.0
2021-03-04 14:30:00,131.15,131.4,130.84,131.13,64117.0,123.8335,124.0696,123.5408,123.8147,64117.0
2021-03-04 14:40:00,131.15,131.8,131.0,131.62,68526.0,123.8335,124.4473,123.6919,124.2773,68526.0
2021-03-04 14:50:00,131.65,132.22,131.36,132.11,111668.0,124.3056,124.8438,124.0318,124.74,111668.0
2021-03-04 15:00:00,132.07,132.31,131.89,132.06,156910.0,124.7022,124.9288,124.5323,124.6928,156910.0
2021-03-04 15:10:00,132.04,132.15,131.61,132.03,139458.0,124.6739,124.7778,124.2679,124.6644,139458.0
2021-03-04 15:20:00,132.02,132.06,131.5,131.89,96357.0,124.655,124.6928,124.164,124.5323,96357.0
2021-03-04 15:30:00,131.89,132.24,131.55,131.77,108347.0,124.5323,124.8627,124.2112,124.419,108347.0
2021-03-04 15:40:00,131.74,132.0,131.49,131.96,169419.0,124.3906,124.6361,124.1546,124.5984,169419.0
2021-03-04 15:50:00,132.01,132.2,131.59,132.08,247140.0,124.6456,124.825,124.249,124.7117,247140.0
2021-03-05 09:30:00,133.54,133.68,132.89,133.0,261903.0,126.0902,126.2224,125.4765,125.5803,261903.0
2021-03-05 09:40:00,132.95,133.14,132.31,132.39,153175.0,125.5331,125.7125,124.9288,125.0044,153175.0
2021-03-05 09:50:00,132.42,132.44,131.45,131.85,179919.0,125.0327,125.0516,124.1168,124.4945,179919.0
2021-03-05 10:00:00,131.82,132.32,131.47,132.13,70795.0,124.4662,124.9383,124.1357,124.7589,70795.0
2021-03-05 10:10:00,132.14,132.36,131.42,131.74,58428.0,124.7683,124.976,124.0885,124.3906,58428.0
2021-03-05 10:20:00,131.75,131.95,131.12,131.19,58495.0,124.4001,124.5889,123.8052,123.8713,58495.0
2021-03-05 10:30:00,131.19,131.41,130.65,130.77,70180.0,123.8713,124.079,123.3614,123.4747,70180.0
2021-03-05 10:40:00,130.78,131.09,130.45,130.75,77929.0,123.4842,123.7769,123.1726,123.4559,77929.0
2021-03-05 10:50:00,130.74,131.21,130.5,130.63,92489.0,123.4464,123.8902,123.2198,123.3426,92489.0
2021-03-05 11:00:00,130.66,130.66,130.01,130.17,74490.0,123.3709,123.3709,122.7571,122.9082,74490.0
2021-03-05 11:10:00,130.09,130.33,129.44,129.69,156247.0,122.8327,123.0593,122.2189,122.455,156247.0
2021-03-05 11:20:00,129.71,129.8,129.18,129.38,70896.0,122.4739,122.5589,121.9734,122.1623,70896.0
2021-03-05 11:30:00,129.39,129.79,129.39,129.44,64706.0,122.1717,122.5494,122.1717,122.2189,64706.0
2021-03-05 11:40:00,129.39,130.17,129.33,129.92,122528.0,122.1717,122.9082,122.1151,122.6722,122528.0
2021-03-05 11:50:00,129.91,130.37,129.66,130.32,64871.0,122.6627,123.0971,122.4267,123.0498,64871.0
2021-03-05 12:00:00,130.35,130.64,130.31,130.43,62650.0,123.0782,123.352,123.0404,123.1537,62650.0
2021-03-05 12:10:00,130.45,130.74,130.23,130.68,60189.0,123.1726,123.4464,122.9649,123.3898,60189.0
2021-03-05 12:20:00,130.71,131.53,130.64,131.39,57608.0,123.4181,124.1923,123.352,124.0602,57608.0
2021-03-05 12:30:00,131.4,131.7,131.23,131.7,68596.0,124.0696,124.3529,123.9091,124.3529,68596.0
2021-03-05 12:40:00,131.7,132.08,131.57,131.94,67907.0,124.3529,124.7117,124.2301,124.5795,67907.0
2021-03-05 12:50:00,131.91,131.96,131.58,131.84,85243.0,124.5511,124.5984,124.2396,124.485,85243.0
2021-03-05 13:00:00,131.85,132.09,131.5,131.75,48799.0,124.4945,124.7211,124.164,124.4001,48799.0
2021-03-05 13:10:00,131.66,132.11,131.56,132.05,47549.0,124.3151,124.74,124.2207,124.6833,47549.0
2021-03-05 13:20:00,132.05,132.29,131.9,132.14,56140.0,124.6833,124.9099,124.5417,124.7683,56140.0
2021-03-05 13:30:00,132.23,132.52,132.05,132.47,50783.0,124.8533,125.1271,124.6833,125.0799,50783.0
2021-03-05 13:40:00,132.46,132.83,132.43,132.78,43834.0,125.0705,125.4198,125.0421,125.3726,43834.0
2021-03-05 13:50:00,132.76,132.89,132.25,132.46,61089.0,125.3537,125.4765,124.8722,125.0705,61089.0
2021-03-05 14:00:00,132.51,132.64,131.94,132.07,52952.0,125.1177,125.2404,124.5795,124.7022,52952.0
2021-03-05 14:10:00,132.08,132.55,132.0,132.23,54432.0,124.7117,125.1554,124.6361,124.8533,54432.0
2021-03-05 14:20:00,132.28,132.5,132.2,132.47,64619.0,124.9005,125.1082,124.825,125.0799,64619.0
2021-03-05 14:30:00,132.52,132.97,132.52,132.77,43680.0,125.1271,125.552,125.1271,125.3632,43680.0
2021-03-05 14:40:00,132.81,132.86,132.46,132.7,73981.0,125.4009,125.4481,125.0705,125.2971,73981.0
2021-03-05 14:50:00,132.7,133.64,132.67,133.53,70382.0,125.2971,126.1846,125.2687,126.0808,70382.0
2021-03-05 15:00:00,133.52,133.53,132.81,132.82,57036.0,126.0713,126.0808,125.4009,125.4104,57036.0
2021-03-05 15:10:00,132.83,133.06,132.7,132.92,67934.0,125.4198,125.637,125.2971,125.5048,67934.0
2021-03-05 15:20:00,132.91,133.09,132.87,133.02,77001.0,125.4954,125.6653,125.4576,125.5992,77001.0
2021-03-05 15:30:00,133.02,133.43,132.82,133.4,102283.0,125.5992,125.9863,125.4104,125.958,102283.0
2021-03-05 15:40:00,133.38,133.66,133.19,133.46,133832.0,125.9391,126.2035,125.7597,126.0147,133832.0
2021-03-05 15:50:00,133.51,133.63,133.29,133.31,282126.0,126.0619,126.1752,125.8542,125.873,282126.0
2021-03-08 09:30:00,133.61,134.22,132.63,133.03,246299.0,126.1563,126.7323,125.231,125.6087,246299.0
2021-03-08 09:40:00,133.01,133.27,132.37,132.89,212648.0,125.5898,125.8353,124.9855,125.4765,212648.0
2021-03-08 09:50:00,132.83,133.73,132.79,133.51,97335.0,125.4198,126.2696,125.3821,126.0619,97335.0
2021-03-08 10:00:00,133.49,134.0,133.3,133.99,131962.0,126.043,126.5245,125.8636,126.5151,131962.0
2021-03-08 10:10:00,134.01,134.93,133.98,134.84,98678.0,126.534,127.4027,126.5057,127.3177,98678.0
2021-03-08 10:20:00,134.84,135.07,134.52,134.72,107050.0,127.3177,127.5349,127.0155,127.2044,107050.0
2021-03-08 10:30:00,134.71,135.0,134.36,134.57,54534.0,127.1949,127.4688,126.8645,127.0627,54534.0
2021-03-08 10:40:00,134.58,135.1,134.57,134.6,53372.0,127.0722,127.5632,127.0627,127.0911,53372.0
2021-03-08 10:50:00,134.62,134.67,134.29,134.34,92202.0,127.11,127.1572,126.7984,126.8456,92202.0
2021-03-08 11:00:00,134.34,134.93,134.33,134.68,56240.0,126.8456,127.4027,126.8361,127.1666,56240.0
2021-03-08 11:10:00,134.65,134.7,134.34,134.69,53294.0,127.1383,127.1855,126.8456,127.1761,53294.0
2021-03-08 11:20:00,134.67,134.95,134.65,134.9,53979.0,127.1572,127.4216,127.1383,127.3743,53979.0
2021-03-08 11:30:00,134.92,134.92,134.43,134.49,64975.0,127.3932,127.3932,126.9306,126.9872,64975.0
2021-03-08 11:40:00,134.48,134.64,134.28,134.44,30606.0,126.9778,127.1288,126.7889,126.94,30606.0
2021-03-08 11:50:00,134.38,134.65,134.14,134.33,44064.0,126.8833,127.1383,126.6567,126.8361,44064.0
2021-03-08 12:00:00,134.34,134.58,133.99,134.18,46381.0,126.8456,127.0722,126.5151,126.6945,46381.0
2021-03-08 12:10:00,134.21,134.3,134.04,134.05,43975.0,126.7228,126.8078,126.5623,126.5718,43975.0
2021-03-08 12:20:00,134.04,134.55,134.02,134.46,31325.0,126.5623,127.0439,126.5434,126.9589,31325.0
2021-03-08 12:30:00,134.46,134.74,134.37,134.57,61215.0,126.9589,127.2233,126.8739,127.0627,61215.0
2021-03-08 12:40:00,134.58,134.71,134.44,134.49,38562.0,127.0722,127.1949,126.94,126.9872,38562.0
2021-03-08 12:50:00,134.51,134.76,134.42,134.42,103889.0,127.0061,127.2422,126.9211,126.9211,103889.0
2021-03-08 13:00:00,134.42,134.92,134.42,134.89,24646.0,126.9211,127.3932,126.9211,127.3649,24646.0
2021-03-08 13:10:00,134.89,135.05,134.76,135.01,30371.0,127.3649,127.516,127.2422,127.4782,30371.0
2021-03-08 13:20:00,134.99,135.04,134.78,134.97,26352.0,127.4593,127.5065,127.261,127.4404,26352.0
2021-03-08 13:30:00,134.99,135.1,134.89,134.99,29951.0,127.4593,127.5632,127.3649,127.4593,29951.0
2021-03-08 13:40:00,134.99,135.17,134.85,134.93,37652.0,127.4593,127.6293,127.3271,127.4027,37652.0
2021-03-08 13:50:00,134.89,134.95,134.45,134.45,56619.0,127.3649,127.4216,126.9494,126.9494,56619.0
2021-03-08 14:00:00,134.45,135.0,134.42,134.82,51612.0,126.9494,127.4688,126.9211,127.2988,51612.0
2021-03-08 14:10:00,134.78,135.07,134.64,134.78,68488.0,127.261,127.5349,127.1288,127.261,68488.0
2021-03-08 14:20:00,134.72,135.27,134.72,135.21,76960.0,127.2044,127.7237,127.2044,127.667,76960.0
2021-03-08 14:30:00,135.21,135.54,135.19,135.33,67563.0,127.667,127.9786,127.6482,127.7804,67563.0
2021-03-08 14:40:00,135.35,135.52,135.12,135.22,165258.0,127.7992,127.9598,127.5821,127.6765,165258.0
2021-03-08 14:50:00,135.17,135.5,135.16,135.25,66244.0,127.6293,127.9409,127.6198,127.7048,66244.0
2021-03-08 15:00:00,135.23,135.23,134.82,134.91,103589.0,127.6859,127.6859,127.2988,127.3838,103589.0
2021-03-08 15:10:00,134.88,135.29,134.86,135.0,72810.0,127.3555,127.7426,127.3366,127.4688,72810.0
2021-03-08 15:20:00,135.0,135.2,134.85,135.05,103664.0,127.4688,127.6576,127.3271,127.516,103664.0
2021-03-08 15:30:00,135.05,135.63,135.05,135.53,124950.0,127.516,128.0636,127.516,127.9692,124950.0
2021-03-08 15:40:00,135.5,135.57,135.02,135.12,135497.0,127.9409,128.007,127.4876,127.5821,135497.0
2021-03-08 15:50:00,135.09,135.26,134.52,134.55,363393.0,127.5537,127.7143,127.0155,127.0439,363393.0
2021-03-09 09:30:00,135.51,136.75,135.51,136.7,337089.0,127.9503,129.1211,127.9503,129.0739,337089.0
2021-03-09 09:40:00,136.66,136.97,136.47,136.56,116643.0,129.0362,129.3289,128.8568,128.9417,116643.0
2021-03-09 09:50:00,136.61,136.7,136.07,136.48,125751.0,128.9889,129.0739,128.4791,128.8662,125751.0
2021-03-09 10:00:00,136.49,137.4,136.36,137.39,95507.0,128.8756,129.7349,128.7529,129.7254,95507.0
2021-03-09 10:10:00,137.35,137.75,137.02,137.72,79843.0,129.6877,130.0653,129.3761,130.037,79843.0
2021-03-09 10:20:00,137.7,137.96,137.45,137.81,167696.0,130.0181,130.2636,129.7821,130.122,167696.0
2021-03-09 10:30:00,137.84,138.0,137.23,137.53,162781.0,130.1503,130.3014,129.5744,129.8576,162781.0
2021-03-09 10:40:00,137.5,137.54,136.87,136.89,88933.0,129.8293,129.8671,129.2344,129.2533,88933.0
2021-03-09 10:50:00,136.87,137.0,136.42,136.65,125861.0,129.2344,129.3572,128.8095,129.0267,125861.0
2021-03-09 11:00:00,136.65,136.84,136.46,136.6,96054.0,129.0267,129.2061,128.8473,128.9795,96054.0
2021-03-09 11:10:00,136.57,137.25,136.5,137.25,172324.0,128.9512,129.5932,128.8851,129.5932,172324.0
2021-03-09 11:20:00,137.25,137.89,137.21,137.64,89511.0,129.5932,130.1975,129.5555,129.9615,89511.0
2021-03-09 11:30:00,137.64,137.68,137.23,137.38,72110.0,129.9615,129.9993,129.5744,129.716,72110.0
2021-03-09 11:40:00,137.39,137.39,136.9,137.06,56173.0,129.7254,129.7254,129.2628,129.4138,56173.0
2021-03-09 11:50:00,137.06,137.52,136.98,137.45,45544.0,129.4138,129.8482,129.3383,129.7821,45544.0
2021-03-09 12:00:00,137.46,137.47,136.88,136.97,143174.0,129.7915,129.801,129.2439,129.3289,143174.0
2021-03-09 12:10:00,137.0,137.11,136.9,136.98,75661.0,129.3572,129.4611,129.2628,129.3383,75661.0
2021-03-09 12:20:00,136.95,137.1,136.58,136.75,59199.0,129.31,129.4516,128.9606,129.1211,59199.0
2021-03-09 12:30:00,136.77,136.89,136.69,136.78,48064.0,129.14,129.2533,129.0645,129.1495,48064.0
2021-03-09 12:40:00,136.78,136.81,136.2,136.22,49041.0,129.1495,129.1778,128.6018,128.6207,49041.0
2021-03-09 12:50:00,136.23,136.42,136.15,136.42,45782.0,128.6301,128.8095,128.5546,128.8095,45782.0
2021-03-09 13:00:00,136.4,136.54,136.25,136.36,68542.0,128.7907,128.9228,128.649,128.7529,68542.0
2021-03-09 13:10:00,136.38,136.41,136.05,136.11,49824.0,128.7718,128.8001,128.4602,128.5168,49824.0
2021-03-09 13:20:00,136.15,136.23,136.02,136.1,71670.0,128.5546,128.6301,128.4319,128.5074,71670.0
2021-03-09 13:30:00,136.1,136.28,136.0,136.08,67991.0,128.5074,128.6774,128.413,128.4885,67991.0
2021-03-09 13:40:00,136.08,136.27,135.98,136.27,68106.0,128.4885,128.6679,128.3941,128.6679,68106.0
2021-03-09 13:50:00,136.25,136.5,136.22,136.38,42662.0,128.649,128.8851,128.6207,128.7718,42662.0
2021-03-09 14:00:00,136.41,136.59,136.4,136.42,35409.0,128.8001,128.9701,128.7907,128.8095,35409.0
2021-03-09 14:10:00,136.39,136.48,136.08,136.08,40306.0,128.7812,128.8662,128.4885,128.4885,40306.0
2021-03-09 14:20:00,136.08,136.16,135.85,135.88,44193.0,128.4885,128.564,128.2713,128.2997,44193.0
2021-03-09 14:30:00,135.88,136.0,135.82,136.0,64062.0,128.2997,128.413,128.243,128.413,64062.0
2021-03-09 14:40:00,136.01,136.01,135.66,135.76,57245.0,128.4224,128.4224,128.0919,128.1864,57245.0
2021-03-09 14:50:00,135.79,135.8,135.45,135.54,52052.0,128.2147,128.2241,127.8937,127.9786,52052.0
2021-03-09 15:00:00,135.54,135.92,135.53,135.82,78994.0,127.9786,128.3374,127.9692,128.243,78994.0
2021-03-09 15:10:00,135.84,136.03,135.79,135.89,63953.0,128.2619,128.4413,128.2147,128.3091,63953.0
2021-03-09 15:20:00,135.9,135.99,135.73,135.94,63337.0,128.3186,128.4035,128.158,128.3563,63337.0
2021-03-09 15:30:00,135.92,136.15,135.84,136.13,78790.0,128.3374,128.5546,128.2619,128.5357,78790.0
2021-03-09 15:40:00,136.11,136.18,135.93,136.02,101825.0,128.5168,128.5829,128.3469,128.4319,101825.0
2021-03-09 15:50:00,136.01,136.3,135.8,135.95,307191.0,128.4224,128.6962,128.2241,128.3658,307191.0
2021-03-10 09:30:00,136.5,136.9,136.1,136.49,183376.0,128.8851,129.2628,128.5074,128.8756,183376.0
2021-03-10 09:40:00,136.47,136.98,136.33,136.98,78789.0,128.8568,129.3383,128.7246,129.3383,78789.0
2021-03-10 09:50:00,136.96,137.1,136.36,136.45,136509.0,129.3194,129.4516,128.7529,128.8379,136509.0
2021-03-10 10:00:00,136.45,137.05,136.43,136.94,95008.0,128.8379,129.4044,128.819,129.3005,95008.0
2021-03-10 10:10:00,136.89,137.2,136.85,137.04,62083.0,129.2533,129.546,129.2156,129.395,62083.0
2021-03-10 10:20:00,137.03,137.11,136.68,136.9,70309.0,129.3855,129.4611,129.055,129.2628,70309.0
2021-03-10 10:30:00,136.86,137.24,136.78,137.08,64839.0,129.225,129.5838,129.1495,129.4327,64839.0
2021-03-10 10:40:00,137.11,137.5,136.96,137.24,67407.0,129.4611,129.8293,129.3194,129.5838,67407.0
2021-03-10 10:50:00,137.24,137.26,136.8,136.98,109034.0,129.5838,129.6027,129.1683,129.3383,109034.0
2021-03-10 11:00:00,136.98,137.07,136.65,136.66,70013.0,129.3383,129.4233,129.0267,129.0362,70013.0
2021-03-10 11:10:00,136.65,136.93,136.56,136.88,63055.0,129.0267,129.2911,128.9417,129.2439,63055.0
2021-03-10 11:20:00,136.84,137.02,136.77,136.89,70920.0,129.2061,129.3761,129.14,129.2533,70920.0
2021-03-10 11:30:00,136.88,137.03,136.55,137.0,138126.0,129.2439,129.3855,128.9323,129.3572,138126.0
2021-03-10 11:40:00,136.98,137.02,136.68,136.99,61548.0,129.3383,129.3761,129.055,129.3477,61548.0
2021-03-10 11:50:00,137.0,137.61,136.99,137.25,90621.0,129.3572,129.9332,129.3477,129.5932,90621.0
2021-03-10 12:00:00,137.21,137.31,136.99,137.12,61590.0,129.5555,129.6499,129.3477,129.4705,61590.0
2021-03-10 12:10:00,137.14,137.53,137.13,137.22,78483.0,129.4894,129.8576,129.4799,129.5649,78483.0
2021-03-10 12:20:00,137.19,137.37,137.12,137.28,45758.0,129.5366,129.7065,129.4705,129.6216,45758.0
2021-03-10 12:30:00,137.27,137.4,137.02,137.06,55501.0,129.6121,129.7349,129.3761,129.4138,55501.0
2021-03-10 12:40:00,137.08,137.8,137.07,137.58,96526.0,129.4327,130.1126,129.4233,129.9048,96526.0
2021-03-10 12:50:00,137.59,137.73,137.53,137.67,46589.0,129.9143,130.0465,129.8576,129.9898,46589.0
2021-03-10 13:00:00,137.67,137.77,137.37,137.73,56235.0,129.9898,130.0842,129.7065,130.0465,56235.0
2021-03-10 13:10:00,137.76,137.81,137.53,137.64,31817.0,130.0748,130.122,129.8576,129.9615,31817.0
2021-03-10 13:20:00,137.61,137.75,137.57,137.7,28572.0,129.9332,130.0653,129.8954,130.0181,28572.0
2021-03-10 13:30:00,137.74,137.85,137.42,137.53,45222.0,130.0559,130.1598,129.7538,129.8576,45222.0
2021-03-10 13:40:00,137.54,137.64,137.28,137.34,32867.0,129.8671,129.9615,129.6216,129.6782,32867.0
2021-03-10 13:50:00,137.32,137.38,137.0,137.06,45111.0,129.6593,129.716,129.3572,129.4138,45111.0
2021-03-10 14:00:00,137.07,137.3,136.99,137.0,73042.0,129.4233,129.6405,129.3477,129.3572,73042.0
2021-03-10 14:10:00,137.02,137.68,136.94,137.61,116956.0,129.3761,129.9993,129.3005,129.9332,116956.0
2021-03-10 14:20:00,137.61,137.67,137.31,137.56,51802.0,129.9332,129.9898,129.6499,129.8859,51802.0
2021-03-10 14:30:00,137.58,137.7,137.53,137.67,47979.0,129.9048,130.0181,129.8576,129.9898,47979.0
2021-03-10 14:40:00,137.68,137.97,137.64,137.94,33710.0,129.9993,130.2731,129.9615,130.2447,33710.0
2021-03-10 14:50:00,137.93,137.98,137.72,137.73,43667.0,130.2353,130.2825,130.037,130.0465,43667.0
2021-03-10 15:00:00,137.73,137.95,137.59,137.91,81988.0,130.0465,130.2542,129.9143,130.2164,81988.0
2021-03-10 15:10:00,137.89,138.18,137.79,138.1,70707.0,130.1975,130.4714,130.1031,130.3958,70707.0
2021-03-10 15:20:00,138.11,138.2,137.69,137.69,60916.0,130.4053,130.4902,130.0087,130.0087,60916.0
2021-03-10 15:30:00,137.7,137.94,137.59,137.94,106782.0,130.0181,130.2447,129.9143,130.2447,106782.0
2021-03-10 15:40:00,137.93,138.13,137.69,138.12,103278.0,130.2353,130.4241,130.0087,130.4147,103278.0
2021-03-10 15:50:00,138.12,138.12,137.57,137.6,259138.0,130.4147,130.4147,129.8954,129.9237,259138.0
2021-03-11 09:30:00,139.18,139.76,139.02,139.16,278178.0,131.4156,131.9632,131.2645,131.3967,278178.0
2021-03-11 09:40:00,139.1,139.46,138.56,138.91,132676.0,131.34,131.68,130.8302,131.1606,132676.0
2021-03-11 09:50:00,138.86,139.35,138.78,139.22,129390.0,131.1134,131.5761,131.0379,131.4533,129390.0
2021-03-11 10:00:00,139.22,139.88,139.22,139.7,93764.0,131.4533,132.0765,131.4533,131.9066,93764.0
2021-03-11 10:10:00,139.69,139.84,139.4,139.53,70075.0,131.8971,132.0388,131.6233,131.746,70075.0
2021-03-11 10:20:00,139.49,139.56,139.22,139.37,61641.0,131.7083,131.7744,131.4533,131.595,61641.0
2021-03-11 10:30:00,139.4,139.63,139.4,139.55,61065.0,131.6233,131.8405,131.6233,131.7649,61065.0
2021-03-11 10:40:00,139.56,140.11,139.56,140.05,110446.0,131.7744,132.2937,131.7744,132.237,110446.0
2021-03-11 10:50:00,140.05,140.49,140.0,140.4,81019.0,132.237,132.6525,132.1898,132.5675,81019.0
2021-03-11 11:00:00,140.39,140.7,140.29,140.64,94603.0,132.5581,132.8508,132.4636,132.7941,94603.0
2021-03-11 11:10:00,140.66,141.3,140.66,141.25,135681.0,132.813,133.4173,132.813,133.3701,135681.0
2021-03-11 11:20:00,141.23,141.31,140.93,141.06,91142.0,133.3512,133.4267,133.0679,133.1907,91142.0
2021-03-11 11:30:00,141.06,141.18,140.7,140.72,92016.0,133.1907,133.304,132.8508,132.8697,92016.0
2021-03-11 11:40:00,140.74,141.0,140.6,140.97,78225.0,132.8885,133.134,132.7564,133.1057,78225.0
2021-03-11 11:50:00,140.99,141.09,140.77,140.77,60883.0,133.1246,133.219,132.9169,132.9169,60883.0
2021-03-11 12:00:00,140.78,140.97,140.56,140.97,40097.0,132.9263,133.1057,132.7186,133.1057,40097.0
2021-03-11 12:10:00,140.96,141.1,140.79,140.95,55281.0,133.0963,133.2285,132.9358,133.0868,55281.0
2021-03-11 12:20:00,140.93,141.03,140.83,140.92,51146.0,133.0679,133.1624,132.9735,133.0585,51146.0
2021-03-11 12:30:00,140.92,141.01,140.79,140.91,46344.0,133.0585,133.1435,132.9358,133.0491,46344.0
2021-03-11 12:40:00,140.93,141.0,140.8,140.87,39209.0,133.0679,133.134,132.9452,133.0113,39209.0
2021-03-11 12:50:00,140.85,141.48,140.85,141.44,137527.0,132.9924,133.5873,132.9924,133.5495,137527.0
2021-03-11 13:00:00,141.42,141.72,141.41,141.6,84624.0,133.5306,133.8139,133.5212,133.7006,84624.0
2021-03-11 13:10:00,141.59,141.8,141.47,141.66,66940.0,133.6911,133.8894,133.5778,133.7572,66940.0
2021-03-11 13:20:00,141.67,141.95,141.65,141.92,73250.0,133.7667,134.031,133.7478,134.0027,73250.0
2021-03-11 13:30:00,141.93,142.2,141.6,141.75,132375.0,134.0122,134.2671,133.7006,133.8422,132375.0
2021-03-11 13:40:00,141.76,141.9,141.68,141.71,73054.0,133.8516,133.9838,133.7761,133.8044,73054.0
2021-03-11 13:50:00,141.7,141.76,141.33,141.47,67499.0,133.795,133.8516,133.4456,133.5778,67499.0
2021-03-11 14:00:00,141.48,141.8,141.48,141.52,70546.0,133.5873,133.8894,133.5873,133.625,70546.0
2021-03-11 14:10:00,141.52,141.83,141.48,141.79,62923.0,133.625,133.9177,133.5873,133.88,62923.0
2021-03-11 14:20:00,141.81,141.81,141.61,141.69,53605.0,133.8989,133.8989,133.71,133.7855,53605.0
2021-03-11 14:30:00,141.67,141.81,141.53,141.61,61889.0,133.7667,133.8989,133.6345,133.71,61889.0
2021-03-11 14:40:00,141.61,141.75,141.57,141.61,73441.0,133.71,133.8422,133.6722,133.71,73441.0
2021-03-11 14:50:00,141.6,141.74,141.56,141.59,54272.0,133.7006,133.8328,133.6628,133.6911,54272.0
2021-03-11 15:00:00,141.58,141.58,141.23,141.26,68497.0,133.6817,133.6817,133.3512,133.3795,68497.0
2021-03-11 15:10:00,141.27,141.49,141.12,141.47,62718.0,133.389,133.5967,133.2473,133.5778,62718.0
2021-03-11 15:20:00,141.47,141.64,141.37,141.63,75071.0,133.5778,133.7383,133.4834,133.7289,75071.0
2021-03-11 15:30:00,141.64,141.64,141.41,141.57,139068.0,133.7383,133.7383,133.5212,133.6722,139068.0
2021-03-11 15:40:00,141.55,141.63,141.34,141.42,140145.0,133.6534,133.7289,133.4551,133.5306,140145.0
2021-03-11 15:50:00,141.4,141.66,141.18,141.19,394620.0,133.5117,133.7572,133.304,133.3134,394620.0
2021-03-12 09:30:00,140.0,140.51,139.31,140.17,286473.0,132.1898,132.6714,131.5383,132.3503,286473.0
2021-03-12 09:40:00,140.14,140.72,140.09,140.63,68476.0,132.322,132.8697,132.2748,132.7847,68476.0
2021-03-12 09:50:00,140.65,140.79,140.47,140.68,91380.0,132.8036,132.9358,132.6336,132.8319,91380.0
2021-03-12 10:00:00,140.68,140.91,140.47,140.76,72749.0,132.8319,133.0491,132.6336,132.9074,72749.0
2021-03-12 10:10:00,140.74,140.74,139.91,139.91,53188.0,132.8885,132.8885,132.1048,132.1048,53188.0
2021-03-12 10:20:00,139.89,139.96,139.32,139.47,61916.0,132.086,132.1521,131.5478,131.6894,61916.0
2021-03-12 10:30:00,139.45,139.8,139.23,139.75,56017.0,131.6705,132.001,131.4628,131.9538,56017.0
2021-03-12 10:40:00,139.73,139.81,139.52,139.67,68153.0,131.9349,132.0104,131.7366,131.8782,68153.0
2021-03-12 10:50:00,139.68,139.77,138.97,139.09,82865.0,131.8877,131.9727,131.2173,131.3306,82865.0
2021-03-12 11:00:00,139.06,139.08,138.6,138.89,84040.0,131.3023,131.3212,130.8679,131.1417,84040.0
2021-03-12 11:10:00,138.9,139.06,138.64,138.66,43422.0,131.1512,131.3023,130.9057,130.9246,43422.0
2021-03-12 11:20:00,138.67,139.18,138.67,139.09,43601.0,130.934,131.4156,130.934,131.3306,43601.0
2021-03-12 11:30:00,139.12,139.47,139.09,139.44,53612.0,131.3589,131.6894,131.3306,131.6611,53612.0
2021-03-12 11:40:00,139.43,139.64,139.37,139.46,59357.0,131.6516,131.8499,131.595,131.68,59357.0
2021-03-12 11:50:00,139.47,139.54,139.33,139.52,122928.0,131.6894,131.7555,131.5572,131.7366,122928.0
2021-03-12 12:00:00,139.53,139.67,139.41,139.59,53345.0,131.746,131.8782,131.6327,131.8027,53345.0
2021-03-12 12:10:00,139.59,139.73,139.55,139.66,39719.0,131.8027,131.9349,131.7649,131.8688,39719.0
2021-03-12 12:20:00,139.64,139.7,139.39,139.43,61792.0,131.8499,131.9066,131.6139,131.6516,61792.0
2021-03-12 12:30:00,139.44,139.63,139.35,139.58,49221.0,131.6611,131.8405,131.5761,131.7933,49221.0
2021-03-12 12:40:00,139.55,139.59,139.36,139.49,37626.0,131.7649,131.8027,131.5855,131.7083,37626.0
2021-03-12 12:50:00,139.47,139.47,139.11,139.19,52983.0,131.6894,131.6894,131.3495,131.425,52983.0
2021-03-12 13:00:00,139.19,139.26,139.02,139.18,42400.0,131.425,131.4911,131.2645,131.4156,42400.0
2021-03-12 13:10:00,139.18,139.43,139.16,139.3,59173.0,131.4156,131.6516,131.3967,131.5289,59173.0
2021-03-12 13:20:00,139.29,139.5,139.29,139.49,30383.0,131.5194,131.7177,131.5194,131.7083,30383.0
2021-03-12 13:30:00,139.5,139.7,139.48,139.7,33627.0,131.7177,131.9066,131.6988,131.9066,33627.0
2021-03-12 13:40:00,139.69,139.96,139.67,139.79,59735.0,131.8971,132.1521,131.8782,131.9915,59735.0
2021-03-12 13:50:00,139.8,140.26,139.8,140.16,48194.0,132.001,132.4353,132.001,132.3409,48194.0
2021-03-12 14:00:00,140.12,140.23,139.95,139.98,48338.0,132.3031,132.407,132.1426,132.1709,48338.0
2021-03-12 14:10:00,140.01,140.24,140.01,140.12,41724.0,132.1993,132.4164,132.1993,132.3031,41724.0
2021-03-12 14:20:00,140.15,140.39,140.12,140.13,42896.0,132.3315,132.5581,132.3031,132.3126,42896.0
2021-03-12 14:30:00,140.12,140.23,139.97,140.06,27997.0,132.3031,132.407,132.1615,132.2465,27997.0
2021-03-12 14:40:00,140.06,140.3,140.05,140.18,43407.0,132.2465,132.4731,132.237,132.3598,43407.0
2021-03-12 14:50:00,140.18,140.35,140.12,140.27,37619.0,132.3598,132.5203,132.3031,132.4448,37619.0
2021-03-12 15:00:00,140.28,140.44,140.24,140.35,54310.0,132.4542,132.6053,132.4164,132.5203,54310.0
2021-03-12 15:10:00,140.36,140.45,140.21,140.38,49413.0,132.5297,132.6147,132.3881,132.5486,49413.0
2021-03-12 15:20:00,140.39,140.62,140.23,140.25,62509.0,132.5581,132.7752,132.407,132.4259,62509.0
2021-03-12 15:30:00,140.27,140.59,140.26,140.48,56523.0,132.4448,132.7469,132.4353,132.643,56523.0
2021-03-12 15:40:00,140.48,140.75,140.48,140.58,88831.0,132.643,132.898,132.643,132.7375,88831.0
2021-03-12 15:50:00,140.56,140.68,140.42,140.47,234773.0,132.7186,132.8319,132.5864,132.6336,234773.0
2021-03-15 09:30:00,140.7,142.61,140.66,142.61,292635.0,132.8508,134.6542,132.813,134.6542,292635.0
2021-03-15 09:40:00,142.59,143.3,142.58,143.22,208289.0,134.6353,135.3057,134.6259,135.2302,208289.0
2021-03-15 09:50:00,143.19,143.3,142.77,142.94,110963.0,135.2019,135.3057,134.8053,134.9658,110963.0
2021-03-15 10:00:00,142.91,143.64,142.58,143.64,127974.0,134.9375,135.6268,134.6259,135.6268,127974.0
2021-03-15 10:10:00,143.65,144.12,143.58,143.84,137780.0,135.6362,136.08,135.5701,135.8156,137780.0
2021-03-15 10:20:00,143.84,143.88,143.44,143.62,92281.0,135.8156,135.8534,135.4379,135.6079,92281.0
2021-03-15 10:30:00,143.62,143.8,143.46,143.52,65088.0,135.6079,135.7778,135.4568,135.5135,65088.0
2021-03-15 10:40:00,143.54,143.84,143.46,143.55,65125.0,135.5323,135.8156,135.4568,135.5418,65125.0
2021-03-15 10:50:00,143.55,143.97,143.45,143.87,79929.0,135.5418,135.9384,135.4474,135.8439,79929.0
2021-03-15 11:00:00,143.87,143.97,143.74,143.88,83498.0,135.8439,135.9384,135.7212,135.8534,83498.0
2021-03-15 11:10:00,143.85,143.9,143.36,143.51,92597.0,135.825,135.8723,135.3624,135.504,92597.0
2021-03-15 11:20:00,143.46,143.54,143.18,143.31,75098.0,135.4568,135.5323,135.1924,135.3152,75098.0
2021-03-15 11:30:00,143.27,143.34,143.02,143.18,45768.0,135.2774,135.3435,135.0413,135.1924,45768.0
2021-03-15 11:40:00,143.17,143.94,143.15,143.71,60436.0,135.183,135.91,135.1641,135.6929,60436.0
2021-03-15 11:50:00,143.69,144.12,143.61,144.03,61803.0,135.674,136.08,135.5984,135.995,61803.0
2021-03-15 12:00:00,144.0,144.41,143.86,144.41,58762.0,135.9667,136.3538,135.8345,136.3538,58762.0
2021-03-15 12:10:00,144.39,144.64,144.32,144.44,114975.0,136.3349,136.571,136.2688,136.3821,114975.0
2021-03-15 12:20:00,144.44,144.5,144.34,144.36,47572.0,136.3821,136.4388,136.2877,136.3066,47572.0
2021-03-15 12:30:00,144.36,144.42,144.14,144.39,42904.0,136.3066,136.3632,136.0989,136.3349,42904.0
2021-03-15 12:40:00,144.4,144.41,144.13,144.18,61349.0,136.3444,136.3538,136.0894,136.1366,61349.0
2021-03-15 12:50:00,144.17,144.39,144.14,144.26,70648.0,136.1272,136.3349,136.0989,136.2122,70648.0
2021-03-15 13:00:00,144.28,144.6,144.24,144.41,73363.0,136.2311,136.5332,136.1933,136.3538,73363.0
2021-03-15 13:10:00,144.39,144.55,144.23,144.54,31065.0,136.3349,136.486,136.1838,136.4766,31065.0
2021-03-15 13:20:00,144.51,144.67,144.46,144.56,36768.0,136.4482,136.5993,136.401,136.4954,36768.0
2021-03-15 13:30:00,144.56,144.62,144.35,144.53,43145.0,136.4954,136.5521,136.2972,136.4671,43145.0
2021-03-15 13:40:00,144.5,144.68,144.48,144.63,56965.0,136.4388,136.6087,136.4199,136.5615,56965.0
2021-03-15 13:50:00,144.62,144.78,144.57,144.71,71370.0,136.5521,136.7032,136.5049,136.6371,71370.0
2021-03-15 14:00:00,144.71,144.87,144.69,144.85,140433.0,136.6371,136.7881,136.6182,136.7693,140433.0
2021-03-15 14:10:00,144.87,144.87,144.46,144.47,73999.0,136.7881,136.7881,136.401,136.4105,73999.0
2021-03-15 14:20:00,144.47,144.58,144.38,144.42,43880.0,136.4105,136.5143,136.3255,136.3632,43880.0
2021-03-15 14:30:00,144.41,144.62,144.33,144.43,39616.0,136.3538,136.5521,136.2783,136.3727,39616.0
2021-03-15 14:40:00,144.45,144.47,144.24,144.39,55851.0,136.3916,136.4105,136.1933,136.3349,55851.0
2021-03-15 14:50:00,144.37,144.44,144.2,144.27,38893.0,136.316,136.3821,136.1555,136.2216,38893.0
2021-03-15 15:00:00,144.3,144.39,144.02,144.14,42105.0,136.2499,136.3349,135.9856,136.0989,42105.0
2021-03-15 15:10:00,144.14,144.28,144.09,144.1,56077.0,136.0989,136.2311,136.0517,136.0611,56077.0
2021-03-15 15:20:00,144.11,144.25,144.08,144.13,37169.0,136.0705,136.2027,136.0422,136.0894,37169.0
2021-03-15 15:30:00,144.17,144.38,144.09,144.28,75599.0,136.1272,136.3255,136.0517,136.2311,75599.0
2021-03-15 15:40:00,144.28,144.72,144.26,144.51,97583.0,136.2311,136.6465,136.2122,136.4482,97583.0
2021-03-15 15:50:00,144.5,145.0,144.5,144.93,313089.0,136.4388,136.9109,136.4388,136.8448,313089.0
2021-03-16 09:30:00,145.88,146.15,144.66,144.74,416115.0,137.7418,137.9967,136.5899,136.6654,416115.0
2021-03-16 09:40:00,144.73,145.24,144.15,144.3,162076.0,136.656,137.1375,136.1083,136.2499,162076.0
2021-03-16 09:50:00,144.31,144.7,143.84,144.7,176857.0,136.2594,136.6276,135.8156,136.6276,176857.0
2021-03-16 10:00:00,144.7,144.99,144.55,144.77,124712.0,136.6276,136.9014,136.486,136.6937,124712.0
2021-03-16 10:10:00,144.76,145.0,144.71,144.9,117688.0,136.6843,136.9109,136.6371,136.8165,117688.0
2021-03-16 10:20:00,144.91,145.11,144.59,144.87,143840.0,136.8259,137.0148,136.5238,136.7881,143840.0
2021-03-16 10:30:00,144.88,145.37,144.78,145.27,80699.0,136.7976,137.2603,136.7032,137.1658,80699.0
2021-03-16 10:40:00,145.26,145.65,145.22,145.65,120269.0,137.1564,137.5246,137.1186,137.5246,120269.0
2021-03-16 10:50:00,145.66,145.66,144.93,144.93,110828.0,137.5341,137.5341,136.8448,136.8448,110828.0
2021-03-16 11:00:00,144.92,145.03,144.53,144.55,77718.0,136.8354,136.9392,136.4671,136.486,77718.0
2021-03-16 11:10:00,144.56,144.64,144.42,144.64,65490.0,136.4954,136.571,136.3632,136.571,65490.0
2021-03-16 11:20:00,144.64,144.86,144.6,144.66,59138.0,136.571,136.7787,136.5332,136.5899,59138.0
2021-03-16 11:30:00,144.65,144.8,144.47,144.58,53861.0,136.5804,136.722,136.4105,136.5143,53861.0
2021-03-16 11:40:00,144.57,144.74,144.53,144.56,73142.0,136.5049,136.6654,136.4671,136.4954,73142.0
2021-03-16 11:50:00,144.59,144.99,144.59,144.77,53536.0,136.5238,136.9014,136.5238,136.6937,53536.0
2021-03-16 12:00:00,144.77,144.85,144.63,144.72,45734.0,136.6937,136.7693,136.5615,136.6465,45734.0
2021-03-16 12:10:00,144.71,144.96,144.6,144.86,141205.0,136.6371,136.8731,136.5332,136.7787,141205.0
2021-03-16 12:20:00,144.87,145.02,144.67,145.0,102764.0,136.7881,136.9298,136.5993,136.9109,102764.0
2021-03-16 12:30:00,145.0,145.37,144.95,145.19,53337.0,136.9109,137.2603,136.8637,137.0903,53337.0
2021-03-16 12:40:00,145.2,145.47,145.2,145.31,49979.0,137.0997,137.3547,137.0997,137.2036,49979.0
2021-03-16 12:50:00,145.31,145.32,145.1,145.18,52697.0,137.2036,137.213,137.0053,137.0809,52697.0
2021-03-16 13:00:00,145.17,145.24,144.91,144.96,64201.0,137.0714,137.1375,136.8259,136.8731,64201.0
2021-03-16 13:10:00,144.96,145.03,144.69,144.71,51696.0,136.8731,136.9392,136.6182,136.6371,51696.0
2021-03-16 13:20:00,144.71,144.96,144.7,144.8,35491.0,136.6371,136.8731,136.6276,136.722,35491.0
2021-03-16 13:30:00,144.8,145.11,144.72,145.02,48780.0,136.722,137.0148,136.6465,136.9298,48780.0
2021-03-16 13:40:00,145.02,145.07,144.87,145.0,82849.0,136.9298,136.977,136.7881,136.9109,82849.0
2021-03-16 13:50:00,144.97,145.16,144.96,145.04,38864.0,136.8826,137.062,136.8731,136.9487,38864.0
2021-03-16 14:00:00,145.02,145.18,144.92,145.01,49784.0,136.9298,137.0809,136.8354,136.9203,49784.0
2021-03-16 14:10:00,145.0,145.13,144.93,145.0,39095.0,136.9109,137.0336,136.8448,136.9109,39095.0
2021-03-16 14:20:00,144.99,145.01,144.74,144.8,74277.0,136.9014,136.9203,136.6654,136.722,74277.0
2021-03-16 14:30:00,144.77,144.9,144.75,144.84,77422.0,136.6937,136.8165,136.6748,136.7598,77422.0
2021-03-16 14:40:00,144.83,144.88,144.49,144.57,80081.0,136.7504,136.7976,136.4293,136.5049,80081.0
2021-03-16 14:50:00,144.57,144.85,144.49,144.56,72778.0,136.5049,136.7693,136.4293,136.4954,72778.0
2021-03-16 15:00:00,144.57,144.68,144.39,144.63,71495.0,136.5049,136.6087,136.3349,136.5615,71495.0
2021-03-16 15:10:00,144.63,144.94,144.62,144.82,58659.0,136.5615,136.8542,136.5521,136.7409,58659.0
2021-03-16 15:20:00,144.83,145.12,144.78,145.0,95942.0,136.7504,137.0242,136.7032,136.9109,95942.0
2021-03-16 15:30:00,145.03,145.25,144.97,145.14,97639.0,136.9392,137.1469,136.8826,137.0431,97639.0
2021-03-16 15:40:00,145.14,145.2,144.67,144.68,107980.0,137.0431,137.0997,136.5993,136.6087,107980.0
2021-03-16 15:50:00,144.68,144.96,144.65,144.66,331607.0,136.6087,136.8731,136.5804,136.5899,331607.0
2021-03-17 09:30:00,143.2,145.0,143.2,144.94,265620.0,135.2113,136.9109,135.2113,136.8542,265620.0
2021-03-17 09:40:00,144.91,145.21,144.48,145.0,117282.0,136.8259,137.1092,136.4199,136.9109,117282.0
2021-03-17 09:50:00,144.94,145.45,144.9,145.42,112561.0,136.8542,137.3358,136.8165,137.3075,112561.0
2021-03-17 10:00:00,145.42,145.61,144.98,145.61,118685.0,137.3075,137.4869,136.892,137.4869,118685.0
2021-03-17 10:10:00,145.59,145.67,145.19,145.48,82152.0,137.468,137.5435,137.0903,137.3641,82152.0
2021-03-17 10:20:00,145.49,145.98,145.32,145.78,116341.0,137.3736,137.8362,137.213,137.6474,116341.0
2021-03-17 10:30:00,145.77,146.15,145.58,145.82,152378.0,137.6379,137.9967,137.4585,137.6851,152378.0
2021-03-17 10:40:00,145.8,145.83,145.02,145.34,131892.0,137.6663,137.6946,136.9298,137.2319,131892.0
2021-03-17 10:50:00,145.31,145.36,144.66,144.69,111570.0,137.2036,137.2508,136.5899,136.6182,111570.0
2021-03-17 11:00:00,144.67,145.35,144.59,145.26,64753.0,136.5993,137.2414,136.5238,137.1564,64753.0
2021-03-17 11:10:00,145.29,145.53,145.29,145.44,58555.0,137.1847,137.4113,137.1847,137.3263,58555.0
2021-03-17 11:20:00,145.41,145.5,145.13,145.33,58370.0,137.298,137.383,137.0336,137.2225,58370.0
2021-03-17 11:30:00,145.34,145.35,145.01,145.1,47528.0,137.2319,137.2414,136.9203,137.0053,47528.0
2021-03-17 11:40:00,145.08,145.21,144.68,144.84,71031.0,136.9864,137.1092,136.6087,136.7598,71031.0
2021-03-17 11:50:00,144.85,145.18,144.85,144.93,54560.0,136.7693,137.0809,136.7693,136.8448,54560.0
2021-03-17 12:00:00,144.9,144.98,144.81,144.84,36237.0,136.8165,136.892,136.7315,136.7598,36237.0
2021-03-17 12:10:00,144.83,144.83,144.47,144.59,90210.0,136.7504,136.7504,136.4105,136.5238,90210.0
2021-03-17 12:20:00,144.58,144.86,144.47,144.62,85585.0,136.5143,136.7787,136.4105,136.5521,85585.0
2021-03-17 12:30:00,144.59,144.59,144.05,144.07,82807.0,136.5238,136.5238,136.0139,136.0328,82807.0
2021-03-17 12:40:00,144.04,144.13,143.75,143.94,62892.0,136.0044,136.0894,135.7306,135.91,62892.0
2021-03-17 12:50:00,143.97,144.29,143.85,144.29,65558.0,135.9384,136.2405,135.825,136.2405,65558.0
2021-03-17 13:00:00,144.29,144.38,143.97,144.04,37979.0,136.2405,136.3255,135.9384,136.0044,37979.0
2021-03-17 13:10:00,144.06,144.18,143.7,144.13,45857.0,136.0233,136.1366,135.6834,136.0894,45857.0
2021-03-17 13:20:00,144.12,144.14,143.89,143.93,37176.0,136.08,136.0989,135.8628,135.9006,37176.0
2021-03-17 13:30:00,143.93,143.96,143.73,143.91,44322.0,135.9006,135.9289,135.7117,135.8817,44322.0
2021-03-17 13:40:00,143.9,143.96,143.71,143.86,43037.0,135.8723,135.9289,135.6929,135.8345,43037.0
2021-03-17 13:50:00,143.85,143.85,143.35,143.54,40354.0,135.825,135.825,135.3529,135.5323,40354.0
2021-03-17 14:00:00,143.58,144.75,143.56,144.36,94606.0,135.5701,136.6748,135.5512,136.3066,94606.0
2021-03-17 14:10:00,144.38,144.73,144.36,144.61,55842.0,136.3255,136.656,136.3066,136.5426,55842.0
2021-03-17 14:20:00,144.64,144.99,144.49,144.49,67469.0,136.571,136.9014,136.4293,136.4293,67469.0
2021-03-17 14:30:00,144.48,144.96,144.31,144.86,71040.0,136.4199,136.8731,136.2594,136.7787,71040.0
2021-03-17 14:40:00,144.83,145.25,144.73,144.78,128883.0,136.7504,137.1469,136.656,136.7032,128883.0
2021-03-17 14:50:00,144.76,144.95,144.62,144.82,42591.0,136.6843,136.8637,136.5521,136.7409,42591.0
2021-03-17 15:00:00,144.79,145.0,144.6,144.89,46888.0,136.7126,136.9109,136.5332,136.807,46888.0
2021-03-17 15:10:00,144.88,144.88,144.57,144.69,73894.0,136.7976,136.7976,136.5049,136.6182,73894.0
2021-03-17 15:20:00,144.68,144.69,144.46,144.59,50989.0,136.6087,136.6182,136.401,136.5238,50989.0
2021-03-17 15:30:00,144.56,144.93,144.55,144.74,83574.0,136.4954,136.8448,136.486,136.6654,83574.0
2021-03-17 15:40:00,144.74,144.87,144.44,144.73,119447.0,136.6654,136.7881,136.3821,136.656,119447.0
2021-03-17 15:50:00,144.72,144.98,144.44,144.86,285426.0,136.6465,136.892,136.3821,136.7787,285426.0
2021-03-18 09:30:00,144.37,146.66,144.36,146.02,409170.0,136.316,138.4783,136.3066,137.874,409170.0
2021-03-18 09:40:00,146.03,146.04,144.96,145.28,203327.0,137.8834,137.8929,136.8731,137.1753,203327.0
2021-03-18 09:50:00,145.25,145.35,144.79,145.18,181998.0,137.1469,137.2414,136.7126,137.0809,181998.0
2021-03-18 10:00:00,145.17,145.44,144.21,144.37,141861.0,137.0714,137.3263,136.165,136.316,141861.0
2021-03-18 10:10:00,144.37,144.4,143.98,144.16,183056.0,136.316,136.3444,135.9478,136.1178,183056.0
2021-03-18 10:20:00,144.17,144.56,144.14,144.16,142204.0,136.1272,136.4954,136.0989,136.1178,142204.0
2021-03-18 10:30:00,144.16,144.53,143.87,144.22,122162.0,136.1178,136.4671,135.8439,136.1744,122162.0
2021-03-18 10:40:00,144.22,144.7,144.15,144.5,143454.0,136.1744,136.6276,136.1083,136.4388,143454.0
2021-03-18 10:50:00,144.52,145.06,144.28,144.76,77722.0,136.4577,136.9675,136.2311,136.6843,77722.0
2021-03-18 11:00:00,144.78,145.45,144.76,145.28,140961.0,136.7032,137.3358,136.6843,137.1753,140961.0
2021-03-18 11:10:00,145.28,145.29,144.86,145.03,76877.0,137.1753,137.1847,136.7787,136.9392,76877.0
2021-03-18 11:20:00,145.03,145.17,144.63,144.94,146860.0,136.9392,137.0714,136.5615,136.8542,146860.0
2021-03-18 11:30:00,144.94,145.12,144.85,145.0,118453.0,136.8542,137.0242,136.7693,136.9109,118453.0
2021-03-18 11:40:00,145.0,145.05,144.87,144.98,63340.0,136.9109,136.9581,136.7881,136.892,63340.0
2021-03-18 11:50:00,144.98,145.38,144.93,145.14,119311.0,136.892,137.2697,136.8448,137.0431,119311.0
2021-03-18 12:00:00,145.14,145.27,145.06,145.21,109363.0,137.0431,137.1658,136.9675,137.1092,109363.0
2021-03-18 12:10:00,145.19,145.33,145.06,145.09,103536.0,137.0903,137.2225,136.9675,136.9959,103536.0
2021-03-18 12:20:00,145.09,145.16,144.73,144.85,96832.0,136.9959,137.062,136.656,136.7693,96832.0
2021-03-18 12:30:00,144.85,144.85,144.42,144.52,80240.0,136.7693,136.7693,136.3632,136.4577,80240.0
2021-03-18 12:40:00,144.51,145.63,144.49,144.65,574422.0,136.4482,137.5057,136.4293,136.5804,574422.0
2021-03-18 12:50:00,144.62,144.76,144.08,144.15,144181.0,136.5521,136.6843,136.0422,136.1083,144181.0
2021-03-18 13:00:00,144.14,144.55,144.11,144.17,118117.0,136.0989,136.486,136.0705,136.1272,118117.0
2021-03-18 13:10:00,144.17,144.44,144.08,144.36,77180.0,136.1272,136.3821,136.0422,136.3066,77180.0
2021-03-18 13:20:00,144.38,144.69,144.23,144.27,94490.0,136.3255,136.6182,136.1838,136.2216,94490.0
2021-03-18 13:30:00,144.24,144.54,144.09,144.31,117946.0,136.1933,136.4766,136.0517,136.2594,117946.0
2021-03-18 13:40:00,144.31,144.41,144.08,144.38,92035.0,136.2594,136.3538,136.0422,136.3255,92035.0
2021-03-18 13:50:00,144.38,144.39,144.14,144.31,78281.0,136.3255,136.3349,136.0989,136.2594,78281.0
2021-03-18 14:00:00,144.32,144.43,144.09,144.16,79009.0,136.2688,136.3727,136.0517,136.1178,79009.0
2021-03-18 14:10:00,144.18,144.19,143.84,143.86,92838.0,136.1366,136.1461,135.8156,135.8345,92838.0
2021-03-18 14:20:00,143.84,143.88,143.39,143.44,108402.0,135.8156,135.8534,135.3907,135.4379,108402.0
2021-03-18 14:30:00,143.44,143.7,143.0,143.36,129923.0,135.4379,135.6834,135.0225,135.3624,129923.0
2021-03-18 14:40:00,143.33,143.5,142.71,143.47,134040.0,135.3341,135.4946,134.7486,135.4662,134040.0
2021-03-18 14:50:00,143.48,143.49,143.13,143.37,123446.0,135.4757,135.4851,135.1452,135.3718,123446.0
2021-03-18 15:00:00,143.37,143.59,143.21,143.39,118120.0,135.3718,135.5796,135.2208,135.3907,118120.0
2021-03-18 15:10:00,143.43,143.6,143.26,143.33,96333.0,135.4285,135.589,135.268,135.3341,96333.0
2021-03-18 15:20:00,143.32,143.56,143.07,143.4,125942.0,135.3246,135.5512,135.0886,135.4002,125942.0
2021-03-18 15:30:00,143.4,143.45,142.87,143.05,210136.0,135.4002,135.4474,134.8997,135.0697,210136.0
2021-03-18 15:40:00,143.04,143.11,142.55,142.7,270074.0,135.0602,135.1263,134.5976,134.7392,270074.0
2021-03-18 15:50:00,142.7,143.38,142.66,143.33,582057.0,134.7392,135.3813,134.7014,135.3341,582057.0
2021-03-19 09:30:00,140.0,140.49,137.05,137.31,2832245.0,132.1898,132.6525,129.4044,129.6499,2832245.0
2021-03-19 09:40:00,137.31,137.73,136.26,136.66,937701.0,129.6499,130.0465,128.6585,129.0362,937701.0
2021-03-19 09:50:00,136.74,136.74,135.7,135.92,803754.0,129.1117,129.1117,128.1297,128.3374,803754.0
2021-03-19 10:00:00,135.89,136.48,135.51,136.21,532173.0,128.3091,128.8662,127.9503,128.6113,532173.0
2021-03-19 10:10:00,136.27,137.26,135.97,137.25,463858.0,128.6679,129.6027,128.3846,129.5932,463858.0
2021-03-19 10:20:00,137.28,138.39,137.01,138.01,723859.0,129.6216,130.6696,129.3666,130.3108,723859.0
2021-03-19 10:30:00,137.98,138.01,136.29,136.8,311932.0,130.2825,130.3108,128.6868,129.1683,311932.0
2021-03-19 10:40:00,136.78,137.43,136.49,137.38,336967.0,129.1495,129.7632,128.8756,129.716,336967.0
2021-03-19 10:50:00,137.38,142.86,137.32,138.4,494917.0,129.716,134.8903,129.6593,130.6791,494917.0
2021-03-19 11:00:00,138.39,138.4,137.13,137.16,249352.0,130.6696,130.6791,129.4799,129.5083,249352.0
2021-03-19 11:10:00,137.16,137.23,136.44,136.48,261238.0,129.5083,129.5744,128.8284,128.8662,261238.0
2021-03-19 11:20:00,136.46,136.73,136.0,136.61,268585.0,128.8473,129.1022,128.413,128.9889,268585.0
2021-03-19 11:30:00,136.63,137.48,136.5,137.32,193706.0,129.0078,129.8104,128.8851,129.6593,193706.0
2021-03-19 11:40:00,137.32,138.2,137.1,137.97,233500.0,129.6593,130.4902,129.4516,130.2731,233500.0
2021-03-19 11:50:00,137.97,137.99,137.61,137.85,176502.0,130.2731,130.292,129.9332,130.1598,176502.0
2021-03-19 12:00:00,137.89,138.12,137.71,137.71,228739.0,130.1975,130.4147,130.0276,130.0276,228739.0
2021-03-19 12:10:00,137.73,137.73,137.06,137.53,177539.0,130.0465,130.0465,129.4138,129.8576,177539.0
2021-03-19 12:20:00,137.53,137.98,137.29,137.76,397360.0,129.8576,130.2825,129.631,130.0748,397360.0
2021-03-19 12:30:00,137.73,138.12,137.41,137.41,190399.0,130.0465,130.4147,129.7443,129.7443,190399.0
2021-03-19 12:40:00,137.42,137.48,137.0,137.45,189720.0,129.7538,129.8104,129.3572,129.7821,189720.0
2021-03-19 12:50:00,137.4,137.74,137.32,137.69,114946.0,129.7349,130.0559,129.6593,130.0087,114946.0
2021-03-19 13:00:00,137.72,137.9,137.35,137.83,145633.0,130.037,130.207,129.6877,130.1409,145633.0
2021-03-19 13:10:00,137.84,137.86,137.45,137.49,108385.0,130.1503,130.1692,129.7821,129.8199,108385.0
2021-03-19 13:20:00,137.53,137.73,137.43,137.72,100014.0,129.8576,130.0465,129.7632,130.037,100014.0
2021-03-19 13:30:00,137.75,138.17,137.65,138.11,108165.0,130.0653,130.4619,129.9709,130.4053,108165.0
2021-03-19 13:40:00,138.1,138.17,137.75,137.85,92898.0,130.3958,130.4619,130.0653,130.1598,92898.0
2021-03-19 13:50:00,137.85,137.85,137.58,137.85,85739.0,130.1598,130.1598,129.9048,130.1598,85739.0
2021-03-19 14:00:00,137.84,138.08,137.78,138.05,127506.0,130.1503,130.3769,130.0937,130.3486,127506.0
2021-03-19 14:10:00,138.06,138.24,137.97,138.14,125723.0,130.3581,130.528,130.2731,130.4336,125723.0
2021-03-19 14:20:00,138.14,138.78,138.14,138.58,203232.0,130.4336,131.0379,130.4336,130.849,203232.0
2021-03-19 14:30:00,138.58,138.78,138.5,138.51,102013.0,130.849,131.0379,130.7735,130.7829,102013.0
2021-03-19 14:40:00,138.53,138.78,138.47,138.62,153203.0,130.8018,131.0379,130.7452,130.8868,153203.0
2021-03-19 14:50:00,138.63,139.33,138.6,139.33,202194.0,130.8963,131.5572,130.8679,131.5572,202194.0
2021-03-19 15:00:00,139.34,139.7,139.07,139.63,302743.0,131.5666,131.9066,131.3117,131.8405,302743.0
2021-03-19 15:10:00,139.63,140.1,138.98,139.16,285112.0,131.8405,132.2842,131.2267,131.3967,285112.0
2021-03-19 15:20:00,139.16,139.78,139.15,139.37,250956.0,131.3967,131.9821,131.3872,131.595,250956.0
2021-03-19 15:30:00,139.36,139.44,138.91,139.05,317584.0,131.5855,131.6611,131.1606,131.2928,317584.0
2021-03-19 15:40:00,139.05,139.33,138.82,138.87,424094.0,131.2928,131.5572,131.0757,131.1229,424094.0
2021-03-19 15:50:00,138.82,139.03,137.43,137.54,1346494.0,131.0757,131.2739,129.7632,129.8671,1346494.0
2021-03-22 09:30:00,137.63,138.0,137.05,137.58,491625.0,129.952,130.3014,129.4044,129.9048,491625.0
2021-03-22 09:40:00,137.57,137.66,137.11,137.17,179889.0,129.8954,129.9804,129.4611,129.5177,179889.0
2021-03-22 09:50:00,137.14,137.14,136.47,136.69,191570.0,129.4894,129.4894,128.8568,129.0645,191570.0
2021-03-22 10:00:00,136.72,136.73,136.2,136.53,150829.0,129.0928,129.1022,128.6018,128.9134,150829.0
2021-03-22 10:10:00,136.57,136.7,136.03,136.43,178721.0,128.9512,129.0739,128.4413,128.819,178721.0
2021-03-22 10:20:00,136.43,136.96,136.4,136.82,118280.0,128.819,129.3194,128.7907,129.1872,118280.0
2021-03-22 10:30:00,136.81,136.85,136.48,136.81,79633.0,129.1778,129.2156,128.8662,129.1778,79633.0
2021-03-22 10:40:00,136.8,137.6,136.74,137.07,125734.0,129.1683,129.9237,129.1117,129.4233,125734.0
2021-03-22 10:50:00,137.06,137.99,137.06,137.54,187661.0,129.4138,130.292,129.4138,129.8671,187661.0
2021-03-22 11:00:00,137.51,137.58,137.28,137.41,58323.0,129.8387,129.9048,129.6216,129.7443,58323.0
2021-03-22 11:10:00,137.4,137.74,137.4,137.72,75472.0,129.7349,130.0559,129.7349,130.037,75472.0
2021-03-22 11:20:00,137.72,138.11,137.59,137.92,116604.0,130.037,130.4053,129.9143,130.2259,116604.0
2021-03-22 11:30:00,137.94,137.97,137.65,137.68,53373.0,130.2447,130.2731,129.9709,129.9993,53373.0
2021-03-22 11:40:00,137.68,137.73,137.19,137.25,83652.0,129.9993,130.0465,129.5366,129.5932,83652.0
2021-03-22 11:50:00,137.28,137.35,136.92,137.15,84863.0,129.6216,129.6877,129.2817,129.4988,84863.0
2021-03-22 12:00:00,137.17,137.19,136.71,136.86,72005.0,129.5177,129.5366,129.0834,129.225,72005.0
2021-03-22 12:10:00,136.84,136.91,136.59,136.77,80137.0,129.2061,129.2722,128.9701,129.14,80137.0
2021-03-22 12:20:00,136.77,137.56,136.68,137.48,153002.0,129.14,129.8859,129.055,129.8104,153002.0
2021-03-22 12:30:00,137.52,138.15,137.5,137.84,456887.0,129.8482,130.443,129.8293,130.1503,456887.0
2021-03-22 12:40:00,137.83,138.33,137.79,138.16,89832.0,130.1409,130.613,130.1031,130.4525,89832.0
2021-03-22 12:50:00,138.16,138.49,138.04,138.3,95573.0,130.4525,130.7641,130.3392,130.5847,95573.0
2021-03-22 13:00:00,138.33,138.48,138.18,138.37,80792.0,130.613,130.7546,130.4714,130.6508,80792.0
2021-03-22 13:10:00,138.35,138.66,138.22,138.48,101728.0,130.6319,130.9246,130.5091,130.7546,101728.0
2021-03-22 13:20:00,138.49,138.67,138.35,138.58,61961.0,130.7641,130.934,130.6319,130.849,61961.0
2021-03-22 13:30:00,138.59,138.81,138.42,138.45,61245.0,130.8585,131.0662,130.698,130.7263,61245.0
2021-03-22 13:40:00,138.47,138.51,138.14,138.31,47768.0,130.7452,130.7829,130.4336,130.5941,47768.0
2021-03-22 13:50:00,138.3,138.32,138.09,138.22,62949.0,130.5847,130.6035,130.3864,130.5091,62949.0
2021-03-22 14:00:00,138.19,138.3,138.15,138.2,63997.0,130.4808,130.5847,130.443,130.4902,63997.0
2021-03-22 14:10:00,138.21,138.21,137.96,137.99,70066.0,130.4997,130.4997,130.2636,130.292,70066.0
2021-03-22 14:20:00,137.99,138.15,137.92,138.13,83115.0,130.292,130.443,130.2259,130.4241,83115.0
2021-03-22 14:30:00,138.14,138.47,138.12,138.4,77826.0,130.4336,130.7452,130.4147,130.6791,77826.0
2021-03-22 14:40:00,138.4,138.58,137.95,138.5,136960.0,130.6791,130.849,130.2542,130.7735,136960.0
2021-03-22 14:50:00,138.51,138.7,138.45,138.45,58025.0,130.7829,130.9623,130.7263,130.7263,58025.0
2021-03-22 15:00:00,138.46,138.59,138.39,138.39,49089.0,130.7357,130.8585,130.6696,130.6696,49089.0
2021-03-22 15:10:00,138.42,138.59,138.37,138.43,61030.0,130.698,130.8585,130.6508,130.7074,61030.0
2021-03-22 15:20:00,138.44,138.57,138.42,138.44,58622.0,130.7169,130.8396,130.698,130.7169,58622.0
2021-03-22 15:30:00,138.42,138.52,138.07,138.36,145411.0,130.698,130.7924,130.3675,130.6413,145411.0
2021-03-22 15:40:00,138.37,138.71,138.34,138.58,113970.0,130.6508,130.9718,130.6224,130.849,113970.0
2021-03-22 15:50:00,138.55,138.64,138.21,138.37,333336.0,130.8207,130.9057,130.4997,130.6508,333336.0
2021-03-23 09:30:00,138.49,139.6,138.45,139.39,262939.0,130.7641,131.8121,130.7263,131.6139,262939.0
2021-03-23 09:40:00,139.37,139.64,138.8,138.87,96207.0,131.595,131.8499,131.0568,131.1229,96207.0
2021-03-23 09:50:00,138.86,139.19,138.52,138.57,101924.0,131.1134,131.425,130.7924,130.8396,101924.0
2021-03-23 10:00:00,138.55,139.19,138.51,139.01,88684.0,130.8207,131.425,130.7829,131.2551,88684.0
2021-03-23 10:10:00,139.03,139.85,139.0,139.83,95171.0,131.2739,132.0482,131.2456,132.0293,95171.0
2021-03-23 10:20:00,139.81,139.81,139.47,139.59,75704.0,132.0104,132.0104,131.6894,131.8027,75704.0
2021-03-23 10:30:00,139.62,139.94,139.55,139.69,116081.0,131.831,132.1332,131.7649,131.8971,116081.0
2021-03-23 10:40:00,139.65,140.25,139.52,140.23,130388.0,131.8594,132.4259,131.7366,132.407,130388.0
2021-03-23 10:50:00,140.22,140.43,139.96,140.3,115664.0,132.3976,132.5958,132.1521,132.4731,115664.0
2021-03-23 11:00:00,140.3,140.56,139.95,140.3,104206.0,132.4731,132.7186,132.1426,132.4731,104206.0
2021-03-23 11:10:00,140.3,140.4,140.06,140.1,43558.0,132.4731,132.5675,132.2465,132.2842,43558.0
2021-03-23 11:20:00,140.11,140.52,139.95,140.52,57528.0,132.2937,132.6808,132.1426,132.6808,57528.0
2021-03-23 11:30:00,140.53,140.64,140.02,140.02,76999.0,132.6903,132.7941,132.2087,132.2087,76999.0
2021-03-23 11:40:00,140.03,140.1,139.5,139.5,73667.0,132.2182,132.2842,131.7177,131.7177,73667.0
2021-03-23 11:50:00,139.52,139.76,139.42,139.71,52109.0,131.7366,131.9632,131.6422,131.916,52109.0
2021-03-23 12:00:00,139.69,139.79,139.01,139.02,60705.0,131.8971,131.9915,131.2551,131.2645,60705.0
2021-03-23 12:10:00,139.0,139.04,138.58,138.74,68224.0,131.2456,131.2834,130.849,131.0001,68224.0
2021-03-23 12:20:00,138.75,138.78,138.51,138.58,57079.0,131.0096,131.0379,130.7829,130.849,57079.0
2021-03-23 12:30:00,138.62,138.65,138.4,138.53,63571.0,130.8868,130.9151,130.6791,130.8018,63571.0
2021-03-23 12:40:00,138.51,138.53,138.29,138.34,48808.0,130.7829,130.8018,130.5752,130.6224,48808.0
2021-03-23 12:50:00,138.36,138.49,138.3,138.43,43431.0,130.6413,130.7641,130.5847,130.7074,43431.0
2021-03-23 13:00:00,138.44,138.64,138.32,138.35,92615.0,130.7169,130.9057,130.6035,130.6319,92615.0
2021-03-23 13:10:00,138.36,138.63,138.26,138.62,84128.0,130.6413,130.8963,130.5469,130.8868,84128.0
2021-03-23 13:20:00,138.63,138.63,138.39,138.49,37479.0,130.8963,130.8963,130.6696,130.7641,37479.0
2021-03-23 13:30:00,138.49,138.52,138.13,138.27,53032.0,130.7641,130.7924,130.4241,130.5563,53032.0
2021-03-23 13:40:00,138.26,138.28,137.88,137.97,52118.0,130.5469,130.5658,130.1881,130.2731,52118.0
2021-03-23 13:50:00,137.98,138.09,137.76,137.77,55928.0,130.2825,130.3864,130.0748,130.0842,55928.0
2021-03-23 14:00:00,137.77,137.96,137.7,137.86,77098.0,130.0842,130.2636,130.0181,130.1692,77098.0
2021-03-23 14:10:00,137.83,137.99,137.73,137.89,65031.0,130.1409,130.292,130.0465,130.1975,65031.0
2021-03-23 14:20:00,137.89,137.9,137.63,137.72,62647.0,130.1975,130.207,129.952,130.037,62647.0
2021-03-23 14:30:00,137.74,137.9,137.66,137.84,42389.0,130.0559,130.207,129.9804,130.1503,42389.0
2021-03-23 14:40:00,137.85,137.87,137.51,137.65,68381.0,130.1598,130.1787,129.8387,129.9709,68381.0
2021-03-23 14:50:00,137.65,137.68,137.17,137.2,64737.0,129.9709,129.9993,129.5177,129.546,64737.0
2021-03-23 15:00:00,137.17,137.44,136.84,137.22,95401.0,129.5177,129.7726,129.2061,129.5649,95401.0
2021-03-23 15:10:00,137.24,137.31,136.84,136.99,71048.0,129.5838,129.6499,129.2061,129.3477,71048.0
2021-03-23 15:20:00,136.93,137.02,136.55,136.87,79387.0,129.2911,129.3761,128.9323,129.2344,79387.0
2021-03-23 15:30:00,136.83,136.95,136.61,136.72,103575.0,129.1967,129.31,128.9889,129.0928,103575.0
2021-03-23 15:40:00,136.69,137.05,136.64,136.78,132237.0,129.0645,129.4044,129.0173,129.1495,132237.0
2021-03-23 15:50:00,136.81,137.23,136.62,137.12,339257.0,129.1778,129.5744,128.9984,129.4705,339257.0
2021-03-24 09:30:00,136.45,137.92,136.32,137.67,298473.0,128.8379,130.2259,128.7151,129.9898,298473.0
2021-03-24 09:40:00,137.65,137.77,136.7,136.71,142329.0,129.9709,130.0842,129.0739,129.0834,142329.0
2021-03-24 09:50:00,136.74,137.18,136.66,136.74,100015.0,129.1117,129.5271,129.0362,129.1117,100015.0
2021-03-24 10:00:00,136.74,137.62,136.72,137.55,64669.0,129.1117,129.9426,129.0928,129.8765,64669.0
2021-03-24 10:10:00,137.56,137.64,136.8,136.91,112670.0,129.8859,129.9615,129.1683,129.2722,112670.0
2021-03-24 10:20:00,136.91,137.05,136.41,136.62,132532.0,129.2722,129.4044,128.8001,128.9984,132532.0
2021-03-24 10:30:00,136.64,137.24,136.64,137.15,84792.0,129.0173,129.5838,129.0173,129.4988,84792.0
2021-03-24 10:40:00,137.19,137.57,137.16,137.17,101383.0,129.5366,129.8954,129.5083,129.5177,101383.0
2021-03-24 10:50:00,137.2,137.38,137.0,137.1,96842.0,129.546,129.716,129.3572,129.4516,96842.0
2021-03-24 11:00:00,137.12,137.56,137.03,137.27,148022.0,129.4705,129.8859,129.3855,129.6121,148022.0
2021-03-24 11:10:00,137.29,137.39,137.04,137.06,174794.0,129.631,129.7254,129.395,129.4138,174794.0
2021-03-24 11:20:00,137.0,137.05,136.48,136.56,97556.0,129.3572,129.4044,128.8662,128.9417,97556.0
2021-03-24 11:30:00,136.55,136.77,136.2,136.27,90623.0,128.9323,129.14,128.6018,128.6679,90623.0
2021-03-24 11:40:00,136.29,136.33,135.79,135.82,150828.0,128.6868,128.7246,128.2147,128.243,150828.0
2021-03-24 11:50:00,135.78,135.89,135.41,135.58,125279.0,128.2052,128.3091,127.8559,128.0164,125279.0
2021-03-24 12:00:00,135.65,136.15,135.64,136.04,79381.0,128.0825,128.5546,128.0731,128.4507,79381.0
2021-03-24 12:10:00,136.04,136.34,136.01,136.1,67087.0,128.4507,128.734,128.4224,128.5074,67087.0
2021-03-24 12:20:00,136.12,136.14,135.74,136.12,111727.0,128.5263,128.5452,128.1675,128.5263,111727.0
2021-03-24 12:30:00,136.13,136.26,135.91,136.02,105685.0,128.5357,128.6585,128.328,128.4319,105685.0
2021-03-24 12:40:00,136.02,136.09,135.72,135.73,83082.0,128.4319,128.498,128.1486,128.158,83082.0
2021-03-24 12:50:00,135.76,135.83,135.51,135.69,44154.0,128.1864,128.2525,127.9503,128.1203,44154.0
2021-03-24 13:00:00,135.69,135.76,135.45,135.53,90350.0,128.1203,128.1864,127.8937,127.9692,90350.0
2021-03-24 13:10:00,135.53,135.6,134.93,135.16,176124.0,127.9692,128.0353,127.4027,127.6198,176124.0
2021-03-24 13:20:00,135.14,135.26,134.24,134.35,263282.0,127.601,127.7143,126.7512,126.855,263282.0
2021-03-24 13:30:00,134.38,134.38,133.88,133.92,192255.0,126.8833,126.8833,126.4112,126.449,192255.0
2021-03-24 13:40:00,133.92,134.17,133.81,134.06,180487.0,126.449,126.6851,126.3451,126.5812,180487.0
2021-03-24 13:50:00,134.06,134.21,133.84,134.02,95819.0,126.5812,126.7228,126.3735,126.5434,95819.0
2021-03-24 14:00:00,134.02,134.43,134.01,134.26,95953.0,126.5434,126.9306,126.534,126.77,95953.0
2021-03-24 14:10:00,134.26,134.41,134.17,134.21,66461.0,126.77,126.9117,126.6851,126.7228,66461.0
2021-03-24 14:20:00,134.22,134.39,134.03,134.06,67739.0,126.7323,126.8928,126.5529,126.5812,67739.0
2021-03-24 14:30:00,134.06,134.13,133.72,134.11,135925.0,126.5812,126.6473,126.2602,126.6284,135925.0
2021-03-24 14:40:00,134.11,134.76,133.93,134.73,112475.0,126.6284,127.2422,126.4585,127.2138,112475.0
2021-03-24 14:50:00,134.73,134.84,134.08,134.27,151151.0,127.2138,127.3177,126.6001,126.7795,151151.0
2021-03-24 15:00:00,134.28,134.61,134.27,134.47,86307.0,126.7889,127.1005,126.7795,126.9683,86307.0
2021-03-24 15:10:00,134.48,134.51,134.25,134.41,101262.0,126.9778,127.0061,126.7606,126.9117,101262.0
2021-03-24 15:20:00,134.41,134.42,134.06,134.19,94450.0,126.9117,126.9211,126.5812,126.7039,94450.0
2021-03-24 15:30:00,134.19,134.21,133.28,133.33,279145.0,126.7039,126.7228,125.8447,125.8919,279145.0
2021-03-24 15:40:00,133.33,133.55,133.22,133.27,288208.0,125.8919,126.0997,125.7881,125.8353,288208.0
2021-03-24 15:50:00,133.28,133.43,132.88,133.16,516653.0,125.8447,125.9863,125.467,125.7314,516653.0
2021-03-25 09:30:00,127.05,129.14,126.0,127.85,1883570.0,119.9623,121.9357,118.9708,120.7176,1883570.0
2021-03-25 09:40:00,127.85,128.32,126.86,127.45,1002471.0,120.7176,121.1614,119.7829,120.34,1002471.0
2021-03-25 09:50:00,127.44,127.51,126.58,126.89,683991.0,120.3305,120.3966,119.5185,119.8112,683991.0
2021-03-25 10:00:00,126.92,128.89,126.81,128.89,683235.0,119.8395,121.6996,119.7357,121.6996,683235.0
2021-03-25 10:10:00,128.84,129.39,127.89,128.03,869627.0,121.6524,122.1717,120.7554,120.8876,869627.0
2021-03-25 10:20:00,128.05,128.19,126.37,126.44,614038.0,120.9065,121.0387,119.3202,119.3863,614038.0
2021-03-25 10:30:00,126.44,126.99,126.12,126.74,499044.0,119.3863,119.9056,119.0841,119.6696,499044.0
2021-03-25 10:40:00,126.77,127.05,126.46,126.65,274630.0,119.6979,119.9623,119.4052,119.5846,274630.0
2021-03-25 10:50:00,126.66,126.68,125.8,126.02,411880.0,119.594,119.6129,118.782,118.9897,411880.0
2021-03-25 11:00:00,126.03,126.11,125.44,125.96,316421.0,118.9992,119.0747,118.4421,118.9331,316421.0
2021-03-25 11:10:00,125.95,126.6,125.59,126.37,269870.0,118.9236,119.5374,118.5837,119.3202,269870.0
2021-03-25 11:20:00,126.33,126.92,125.9,126.7,266503.0,119.2824,119.8395,118.8764,119.6318,266503.0
2021-03-25 11:30:00,126.7,127.41,126.61,126.79,320362.0,119.6318,120.3022,119.5468,119.7168,320362.0
2021-03-25 11:40:00,126.8,127.11,126.73,127.08,128503.0,119.7262,120.0189,119.6601,119.9906,128503.0
2021-03-25 11:50:00,127.06,127.12,126.74,126.96,189309.0,119.9717,120.0284,119.6696,119.8773,189309.0
2021-03-25 12:00:00,127.0,127.63,126.91,127.05,292151.0,119.9151,120.5099,119.8301,119.9623,292151.0
2021-03-25 12:10:00,127.12,128.14,127.07,127.82,246775.0,120.0284,120.9915,119.9812,120.6893,246775.0
2021-03-25 12:20:00,127.85,128.05,127.5,127.73,292841.0,120.7176,120.9065,120.3872,120.6043,292841.0
2021-03-25 12:30:00,127.75,128.03,127.53,127.99,255369.0,120.6232,120.8876,120.4155,120.8498,255369.0
2021-03-25 12:40:00,128.01,128.44,127.59,127.6,370846.0,120.8687,121.2747,120.4721,120.4816,370846.0
2021-03-25 12:50:00,127.59,128.11,127.42,127.87,190139.0,120.4721,120.9631,120.3116,120.7365,190139.0
2021-03-25 13:00:00,127.83,128.16,127.61,128.04,230516.0,120.6988,121.0103,120.491,120.897,230516.0
2021-03-25 13:10:00,128.03,128.7,128.02,128.6,161805.0,120.8876,121.5202,120.8782,121.4258,161805.0
2021-03-25 13:20:00,128.6,128.75,128.17,128.21,115179.0,121.4258,121.5674,121.0198,121.0576,115179.0
2021-03-25 13:30:00,128.2,128.31,127.85,128.18,146528.0,121.0481,121.152,120.7176,121.0292,146528.0
2021-03-25 13:40:00,128.23,128.91,128.23,128.28,150600.0,121.0764,121.7185,121.0764,121.1236,150600.0
2021-03-25 13:50:00,128.26,128.37,128.03,128.14,74571.0,121.1048,121.2086,120.8876,120.9915,74571.0
2021-03-25 14:00:00,128.1,128.15,127.78,127.86,101786.0,120.9537,121.0009,120.6515,120.7271,101786.0
2021-03-25 14:10:00,127.86,127.97,127.46,127.56,164032.0,120.7271,120.8309,120.3494,120.4438,164032.0
2021-03-25 14:20:00,127.57,127.75,127.29,127.38,119250.0,120.4533,120.6232,120.1889,120.2739,119250.0
2021-03-25 14:30:00,127.39,127.89,127.29,127.88,132827.0,120.2833,120.7554,120.1889,120.746,132827.0
2021-03-25 14:40:00,127.86,128.03,127.72,127.76,124852.0,120.7271,120.8876,120.5949,120.6327,124852.0
2021-03-25 14:50:00,127.71,128.22,127.67,128.01,191513.0,120.5854,121.067,120.5477,120.8687,191513.0
2021-03-25 15:00:00,127.99,128.6,127.98,128.45,217476.0,120.8498,121.4258,120.8404,121.2842,217476.0
2021-03-25 15:10:00,128.47,128.81,128.37,128.69,172421.0,121.3031,121.6241,121.2086,121.5108,172421.0
2021-03-25 15:20:00,128.66,128.73,128.28,128.65,139701.0,121.4825,121.5485,121.1236,121.473,139701.0
2021-03-25 15:30:00,128.63,128.96,128.51,128.86,243634.0,121.4541,121.7657,121.3408,121.6713,243634.0
2021-03-25 15:40:00,128.87,129.01,128.52,128.92,329232.0,121.6807,121.8129,121.3503,121.7279,329232.0
2021-03-25 15:50:00,128.96,129.1,128.54,128.67,689919.0,121.7657,121.8979,121.3691,121.4919,689919.0
2021-03-26 09:30:00,131.6,131.6,129.91,130.47,891759.0,124.2584,124.2584,122.6627,123.1915,891759.0
2021-03-26 09:40:00,130.48,130.78,129.77,130.74,408013.0,123.2009,123.4842,122.5305,123.4464,408013.0
2021-03-26 09:50:00,130.77,132.17,130.71,131.96,471225.0,123.4747,124.7966,123.4181,124.5984,471225.0
2021-03-26 10:00:00,131.96,132.5,131.95,132.38,340588.0,124.5984,125.1082,124.5889,124.9949,340588.0
2021-03-26 10:10:00,132.34,132.84,132.06,132.77,324601.0,124.9572,125.4293,124.6928,125.3632,324601.0
2021-03-26 10:20:00,132.75,133.19,132.61,133.09,413062.0,125.3443,125.7597,125.2121,125.6653,413062.0
2021-03-26 10:30:00,133.1,133.18,132.15,132.31,263907.0,125.6748,125.7503,124.7778,124.9288,263907.0
2021-03-26 10:40:00,132.32,132.86,132.18,132.69,149866.0,124.9383,125.4481,124.8061,125.2876,149866.0
2021-03-26 10:50:00,132.7,132.76,132.15,132.47,129625.0,125.2971,125.3537,124.7778,125.0799,129625.0
2021-03-26 11:00:00,132.48,132.57,132.22,132.44,185864.0,125.0893,125.1743,124.8438,125.0516,185864.0
2021-03-26 11:10:00,132.44,132.44,131.5,131.53,157467.0,125.0516,125.0516,124.164,124.1923,157467.0
2021-03-26 11:20:00,131.53,131.6,131.13,131.49,229519.0,124.1923,124.2584,123.8147,124.1546,229519.0
2021-03-26 11:30:00,131.5,131.89,131.47,131.89,104233.0,124.164,124.5323,124.1357,124.5323,104233.0
2021-03-26 11:40:00,131.89,132.31,131.86,132.29,81596.0,124.5323,124.9288,124.5039,124.9099,81596.0
2021-03-26 11:50:00,132.31,132.35,132.1,132.16,74661.0,124.9288,124.9666,124.7305,124.7872,74661.0
2021-03-26 12:00:00,132.18,132.4,132.03,132.31,81695.0,124.8061,125.0138,124.6644,124.9288,81695.0
2021-03-26 12:10:00,132.29,132.39,131.86,132.07,83358.0,124.9099,125.0044,124.5039,124.7022,83358.0
2021-03-26 12:20:00,132.05,132.19,131.97,132.02,60320.0,124.6833,124.8155,124.6078,124.655,60320.0
2021-03-26 12:30:00,132.06,132.42,132.0,132.09,69006.0,124.6928,125.0327,124.6361,124.7211,69006.0
2021-03-26 12:40:00,132.07,132.3,131.84,131.96,85697.0,124.7022,124.9194,124.485,124.5984,85697.0
2021-03-26 12:50:00,131.96,131.99,131.5,131.66,126632.0,124.5984,124.6267,124.164,124.3151,126632.0
2021-03-26 13:00:00,131.68,131.9,131.63,131.83,79269.0,124.334,124.5417,124.2868,124.4756,79269.0
2021-03-26 13:10:00,131.85,132.1,131.76,131.87,70891.0,124.4945,124.7305,124.4095,124.5134,70891.0
2021-03-26 13:20:00,131.87,131.95,131.65,131.73,63347.0,124.5134,124.5889,124.3056,124.3812,63347.0
2021-03-26 13:30:00,131.76,131.94,131.69,131.74,61782.0,124.4095,124.5795,124.3434,124.3906,61782.0
2021-03-26 13:40:00,131.72,131.76,131.51,131.53,78929.0,124.3717,124.4095,124.1735,124.1923,78929.0
2021-03-26 13:50:00,131.51,131.94,131.46,131.82,73344.0,124.1735,124.5795,124.1262,124.4662,73344.0
2021-03-26 14:00:00,131.81,131.81,131.41,131.46,58534.0,124.4567,124.4567,124.079,124.1262,58534.0
2021-03-26 14:10:00,131.47,131.6,131.09,131.42,93156.0,124.1357,124.2584,123.7769,124.0885,93156.0
2021-03-26 14:20:00,131.42,131.56,131.36,131.44,71296.0,124.0885,124.2207,124.0318,124.1074,71296.0
2021-03-26 14:30:00,131.43,131.44,131.11,131.4,105880.0,124.0979,124.1074,123.7958,124.0696,105880.0
2021-03-26 14:40:00,131.4,131.47,130.87,130.94,103921.0,124.0696,124.1357,123.5692,123.6353,103921.0
2021-03-26 14:50:00,130.92,131.87,130.88,131.8,117664.0,123.6164,124.5134,123.5786,124.4473,117664.0
2021-03-26 15:00:00,131.79,131.79,131.63,131.66,104232.0,124.4378,124.4378,124.2868,124.3151,104232.0
2021-03-26 15:10:00,131.65,132.27,131.61,132.19,142177.0,124.3056,124.8911,124.2679,124.8155,142177.0
2021-03-26 15:20:00,132.2,132.2,131.91,132.09,159244.0,124.825,124.825,124.5511,124.7211,159244.0
2021-03-26 15:30:00,132.1,132.55,132.02,132.45,180577.0,124.7305,125.1554,124.655,125.061,180577.0
2021-03-26 15:40:00,132.45,132.57,132.07,132.22,215776.0,125.061,125.1743,124.7022,124.8438,215776.0
2021-03-26 15:50:00,132.26,133.07,132.2,132.99,520260.0,124.8816,125.6464,124.825,125.5709,520260.0
2021-03-29 09:30:00,132.94,133.13,132.31,132.87,349914.0,125.5237,125.7031,124.9288,125.4576,349914.0
2021-03-29 09:40:00,132.86,132.99,132.19,132.23,180240.0,125.4481,125.5709,124.8155,124.8533,180240.0
2021-03-29 09:50:00,132.23,132.86,132.13,132.39,134367.0,124.8533,125.4481,124.7589,125.0044,134367.0
2021-03-29 10:00:00,132.38,132.48,131.83,131.84,155811.0,124.9949,125.0893,124.4756,124.485,155811.0
2021-03-29 10:10:00,131.81,131.82,131.43,131.45,122310.0,124.4567,124.4662,124.0979,124.1168,122310.0
2021-03-29 10:20:00,131.46,131.53,131.17,131.17,139666.0,124.1262,124.1923,123.8524,123.8524,139666.0
2021-03-29 10:30:00,131.15,131.38,130.9,131.23,127819.0,123.8335,124.0507,123.5975,123.9091,127819.0
2021-03-29 10:40:00,131.2,131.25,130.88,130.93,133984.0,123.8808,123.928,123.5786,123.6258,133984.0
2021-03-29 10:50:00,130.92,131.13,130.76,131.02,157195.0,123.6164,123.8147,123.4653,123.7108,157195.0
2021-03-29 11:00:00,131.0,131.03,130.66,130.89,127593.0,123.6919,123.7202,123.3709,123.588,127593.0
2021-03-29 11:10:00,130.88,131.31,130.76,131.1,73835.0,123.5786,123.9846,123.4653,123.7863,73835.0
2021-03-29 11:20:00,131.13,131.56,130.99,131.4,93048.0,123.8147,124.2207,123.6825,124.0696,93048.0
2021-03-29 11:30:00,131.42,131.97,131.42,131.69,121397.0,124.0885,124.6078,124.0885,124.3434,121397.0
2021-03-29 11:40:00,131.7,131.94,131.63,131.79,72164.0,124.3529,124.5795,124.2868,124.4378,72164.0
2021-03-29 11:50:00,131.78,132.17,131.75,131.87,76900.0,124.4284,124.7966,124.4001,124.5134,76900.0
2021-03-29 12:00:00,131.88,132.09,131.84,132.0,72835.0,124.5228,124.7211,124.485,124.6361,72835.0
2021-03-29 12:10:00,132.02,132.51,131.88,132.46,81771.0,124.655,125.1177,124.5228,125.0705,81771.0
2021-03-29 12:20:00,132.48,132.91,132.41,132.76,80802.0,125.0893,125.4954,125.0232,125.3537,80802.0
2021-03-29 12:30:00,132.78,133.06,132.58,132.91,84156.0,125.3726,125.637,125.1838,125.4954,84156.0
2021-03-29 12:40:00,132.91,133.23,132.87,133.0,72819.0,125.4954,125.7975,125.4576,125.5803,72819.0
2021-03-29 12:50:00,133.02,133.2,132.82,133.16,100996.0,125.5992,125.7692,125.4104,125.7314,100996.0
2021-03-29 13:00:00,133.16,133.34,132.96,133.02,71664.0,125.7314,125.9014,125.5426,125.5992,71664.0
2021-03-29 13:10:00,133.03,133.11,132.74,132.9,58396.0,125.6087,125.6842,125.3348,125.4859,58396.0
2021-03-29 13:20:00,132.91,133.0,132.76,132.9,51386.0,125.4954,125.5803,125.3537,125.4859,51386.0
2021-03-29 13:30:00,132.91,133.27,132.78,133.1,96829.0,125.4954,125.8353,125.3726,125.6748,96829.0
2021-03-29 13:40:00,133.11,133.53,132.91,133.45,88521.0,125.6842,126.0808,125.4954,126.0052,88521.0
2021-03-29 13:50:00,133.47,133.76,132.78,132.81,112162.0,126.0241,126.2979,125.3726,125.4009,112162.0
2021-03-29 14:00:00,132.82,133.08,132.74,133.07,47705.0,125.4104,125.6559,125.3348,125.6464,47705.0
2021-03-29 14:10:00,133.02,133.2,132.86,133.06,69358.0,125.5992,125.7692,125.4481,125.637,69358.0
2021-03-29 14:20:00,133.05,133.4,133.05,133.12,45374.0,125.6275,125.958,125.6275,125.6936,45374.0
2021-03-29 14:30:00,133.09,133.11,132.83,132.99,61516.0,125.6653,125.6842,125.4198,125.5709,61516.0
2021-03-29 14:40:00,133.0,133.41,132.97,133.21,61269.0,125.5803,125.9675,125.552,125.7786,61269.0
2021-03-29 14:50:00,133.22,133.32,133.07,133.31,50563.0,125.7881,125.8825,125.6464,125.873,50563.0
2021-03-29 15:00:00,133.32,133.56,133.32,133.41,80789.0,125.8825,126.1091,125.8825,125.9675,80789.0
2021-03-29 15:10:00,133.4,133.72,133.27,133.63,67804.0,125.958,126.2602,125.8353,126.1752,67804.0
2021-03-29 15:20:00,133.63,133.79,133.49,133.53,93685.0,126.1752,126.3263,126.043,126.0808,93685.0
2021-03-29 15:30:00,133.53,133.87,133.46,133.83,131955.0,126.0808,126.4018,126.0147,126.364,131955.0
2021-03-29 15:40:00,133.83,133.91,133.41,133.61,142541.0,126.364,126.4396,125.9675,126.1563,142541.0
2021-03-29 15:50:00,133.58,133.78,133.22,133.51,430633.0,126.128,126.3168,125.7881,126.0619,430633.0
2021-03-30 09:30:00,132.34,132.95,131.7,132.07,239495.0,124.9572,125.5331,124.3529,124.7022,239495.0
2021-03-30 09:40:00,132.05,132.17,131.5,131.68,128272.0,124.6833,124.7966,124.164,124.334,128272.0
2021-03-30 09:50:00,131.68,131.98,131.52,131.87,115625.0,124.334,124.6172,124.1829,124.5134,115625.0
2021-03-30 10:00:00,131.87,131.89,131.3,131.64,197684.0,124.5134,124.5323,123.9752,124.2962,197684.0
2021-03-30 10:10:00,131.64,131.75,131.39,131.57,161639.0,124.2962,124.4001,124.0602,124.2301,161639.0
2021-03-30 10:20:00,131.55,131.63,131.22,131.51,149864.0,124.2112,124.2868,123.8996,124.1735,149864.0
2021-03-30 10:30:00,131.51,131.69,131.41,131.67,202599.0,124.1735,124.3434,124.079,124.3245,202599.0
2021-03-30 10:40:00,131.65,132.07,131.4,131.89,193329.0,124.3056,124.7022,124.0696,124.5323,193329.0
2021-03-30 10:50:00,131.89,131.94,131.68,131.8,86017.0,124.5323,124.5795,124.334,124.4473,86017.0
2021-03-30 11:00:00,131.8,132.26,131.72,131.97,113950.0,124.4473,124.8816,124.3717,124.6078,113950.0
2021-03-30 11:10:00,131.93,132.16,131.76,131.84,101719.0,124.57,124.7872,124.4095,124.485,101719.0
2021-03-30 11:20:00,131.84,132.02,131.6,132.02,76849.0,124.485,124.655,124.2584,124.655,76849.0
2021-03-30 11:30:00,132.01,132.16,131.74,131.86,91881.0,124.6456,124.7872,124.3906,124.5039,91881.0
2021-03-30 11:40:00,131.86,132.54,131.86,132.02,131871.0,124.5039,125.146,124.5039,124.655,131871.0
2021-03-30 11:50:00,132.01,132.15,131.85,131.97,59571.0,124.6456,124.7778,124.4945,124.6078,59571.0
2021-03-30 12:00:00,131.99,132.19,131.97,132.01,55394.0,124.6267,124.8155,124.6078,124.6456,55394.0
2021-03-30 12:10:00,132.0,132.03,131.77,132.02,34125.0,124.6361,124.6644,124.419,124.655,34125.0
2021-03-30 12:20:00,132.0,132.17,131.89,132.12,29189.0,124.6361,124.7966,124.5323,124.7494,29189.0
2021-03-30 12:30:00,132.12,132.39,132.09,132.24,87038.0,124.7494,125.0044,124.7211,124.8627,87038.0
2021-03-30 12:40:00,132.25,132.27,132.05,132.25,32607.0,124.8722,124.8911,124.6833,124.8722,32607.0
2021-03-30 12:50:00,132.27,132.35,132.17,132.23,35788.0,124.8911,124.9666,124.7966,124.8533,35788.0
2021-03-30 13:00:00,132.22,132.29,131.95,132.11,40732.0,124.8438,124.9099,124.5889,124.74,40732.0
2021-03-30 13:10:00,132.06,132.37,132.03,132.36,31802.0,124.6928,124.9855,124.6644,124.976,31802.0
2021-03-30 13:20:00,132.38,132.49,132.28,132.42,36081.0,124.9949,125.0988,124.9005,125.0327,36081.0
2021-03-30 13:30:00,132.42,132.74,132.34,132.65,42697.0,125.0327,125.3348,124.9572,125.2499,42697.0
2021-03-30 13:40:00,132.66,132.79,132.53,132.56,60098.0,125.2593,125.3821,125.1366,125.1649,60098.0
2021-03-30 13:50:00,132.58,132.65,132.54,132.6,44282.0,125.1838,125.2499,125.146,125.2026,44282.0
2021-03-30 14:00:00,132.62,132.78,132.44,132.7,61563.0,125.2215,125.3726,125.0516,125.2971,61563.0
2021-03-30 14:10:00,132.68,132.8,132.54,132.72,43141.0,125.2782,125.3915,125.146,125.316,43141.0
2021-03-30 14:20:00,132.73,132.82,132.64,132.66,31083.0,125.3254,125.4104,125.2404,125.2593,31083.0
2021-03-30 14:30:00,132.67,132.81,132.63,132.8,37852.0,125.2687,125.4009,125.231,125.3915,37852.0
2021-03-30 14:40:00,132.81,132.96,132.73,132.96,31953.0,125.4009,125.5426,125.3254,125.5426,31953.0
2021-03-30 14:50:00,132.97,133.2,132.84,133.18,54488.0,125.552,125.7692,125.4293,125.7503,54488.0
2021-03-30 15:00:00,133.18,133.35,133.09,133.19,46103.0,125.7503,125.9108,125.6653,125.7597,46103.0
2021-03-30 15:10:00,133.18,133.2,133.0,133.03,39724.0,125.7503,125.7692,125.5803,125.6087,39724.0
2021-03-30 15:20:00,133.0,133.07,132.97,133.05,150767.0,125.5803,125.6464,125.552,125.6275,150767.0
2021-03-30 15:30:00,133.05,133.23,133.0,133.14,129069.0,125.6275,125.7975,125.5803,125.7125,129069.0
2021-03-30 15:40:00,133.15,133.26,133.0,133.13,112314.0,125.722,125.8258,125.5803,125.7031,112314.0
2021-03-30 15:50:00,133.11,133.11,132.59,133.05,414028.0,125.6842,125.6842,125.1932,125.6275,414028.0
2021-03-31 09:30:00,132.41,133.24,131.92,132.83,332635.0,125.0232,125.8069,124.5606,125.4198,332635.0
2021-03-31 09:40:00,132.89,133.4,132.78,133.22,111738.0,125.4765,125.958,125.3726,125.7881,111738.0
2021-03-31 09:50:00,133.22,133.29,132.55,133.2,100055.0,125.7881,125.8542,125.1554,125.7692,100055.0
2021-03-31 10:00:00,133.2,133.39,133.02,133.17,90168.0,125.7692,125.9486,125.5992,125.7409,90168.0
2021-03-31 10:10:00,133.2,133.2,132.71,132.84,127174.0,125.7692,125.7692,125.3065,125.4293,127174.0
2021-03-31 10:20:00,132.81,132.9,132.4,132.44,101154.0,125.4009,125.4859,125.0138,125.0516,101154.0
2021-03-31 10:30:00,132.49,132.85,132.22,132.85,94653.0,125.0988,125.4387,124.8438,125.4387,94653.0
2021-03-31 10:40:00,132.85,132.98,132.72,132.73,57341.0,125.4387,125.5615,125.316,125.3254,57341.0
2021-03-31 10:50:00,132.73,132.94,132.65,132.66,76609.0,125.3254,125.5237,125.2499,125.2593,76609.0
2021-03-31 11:00:00,132.65,133.29,132.55,133.1,113214.0,125.2499,125.8542,125.1554,125.6748,113214.0
2021-03-31 11:10:00,133.07,133.29,132.61,132.62,39727.0,125.6464,125.8542,125.2121,125.2215,39727.0
2021-03-31 11:20:00,132.62,133.07,132.5,133.0,67764.0,125.2215,125.6464,125.1082,125.5803,67764.0
2021-03-31 11:30:00,132.98,133.1,132.78,132.9,37446.0,125.5615,125.6748,125.3726,125.4859,37446.0
2021-03-31 11:40:00,132.86,133.24,132.82,133.23,39078.0,125.4481,125.8069,125.4104,125.7975,39078.0
2021-03-31 11:50:00,133.24,133.49,133.13,133.19,71634.0,125.8069,126.043,125.7031,125.7597,71634.0
2021-03-31 12:00:00,133.17,133.31,133.02,133.28,65118.0,125.7409,125.873,125.5992,125.8447,65118.0
2021-03-31 12:10:00,133.29,133.78,133.11,133.74,66797.0,125.8542,126.3168,125.6842,126.2791,66797.0
2021-03-31 12:20:00,133.74,133.97,133.54,133.56,121307.0,126.2791,126.4962,126.0902,126.1091,121307.0
2021-03-31 12:30:00,133.54,133.82,133.5,133.76,58728.0,126.0902,126.3546,126.0524,126.2979,58728.0
2021-03-31 12:40:00,133.76,133.91,133.69,133.82,35673.0,126.2979,126.4396,126.2318,126.3546,35673.0
2021-03-31 12:50:00,133.83,134.03,133.82,133.84,48144.0,126.364,126.5529,126.3546,126.3735,48144.0
2021-03-31 13:00:00,133.84,134.07,133.79,134.0,69743.0,126.3735,126.5906,126.3263,126.5245,69743.0
2021-03-31 13:10:00,134.0,134.04,133.8,133.83,40460.0,126.5245,126.5623,126.3357,126.364,40460.0
2021-03-31 13:20:00,133.83,133.93,133.81,133.84,33021.0,126.364,126.4585,126.3451,126.3735,33021.0
2021-03-31 13:30:00,133.82,134.08,133.82,134.01,40009.0,126.3546,126.6001,126.3546,126.534,40009.0
2021-03-31 13:40:00,134.05,134.18,133.73,133.75,45750.0,126.5718,126.6945,126.2696,126.2885,45750.0
2021-03-31 13:50:00,133.74,133.97,133.66,133.89,37453.0,126.2791,126.4962,126.2035,126.4207,37453.0
2021-03-31 14:00:00,133.85,133.85,133.7,133.74,32249.0,126.3829,126.3829,126.2413,126.2791,32249.0
2021-03-31 14:10:00,133.72,133.72,133.45,133.48,51920.0,126.2602,126.2602,126.0052,126.0336,51920.0
2021-03-31 14:20:00,133.48,133.59,133.3,133.42,50945.0,126.0336,126.1374,125.8636,125.9769,50945.0
2021-03-31 14:30:00,133.43,133.62,133.41,133.54,37071.0,125.9863,126.1657,125.9675,126.0902,37071.0
2021-03-31 14:40:00,133.53,133.53,133.17,133.23,71845.0,126.0808,126.0808,125.7409,125.7975,71845.0
2021-03-31 14:50:00,133.25,133.33,133.05,133.08,58967.0,125.8164,125.8919,125.6275,125.6559,58967.0
2021-03-31 15:00:00,133.08,133.3,133.07,133.25,45905.0,125.6559,125.8636,125.6464,125.8164,45905.0
2021-03-31 15:10:00,133.25,133.43,133.21,133.27,47967.0,125.8164,125.9863,125.7786,125.8353,47967.0
2021-03-31 15:20:00,133.27,133.32,133.08,133.21,61565.0,125.8353,125.8825,125.6559,125.7786,61565.0
2021-03-31 15:30:00,133.21,133.4,132.85,133.01,289272.0,125.7786,125.958,125.4387,125.5898,289272.0
2021-03-31 15:40:00,132.99,133.27,132.9,133.16,91866.0,125.5709,125.8353,125.4859,125.7314,91866.0
2021-03-31 15:50:00,133.16,133.22,132.97,133.03,523892.0,125.7314,125.7881,125.552,125.6087,523892.0
2021-04-01 09:30:00,134.8,134.8,133.8,134.04,317994.0,127.2799,127.2799,126.3357,126.5623,317994.0
2021-04-01 09:40:00,134.01,134.59,133.68,133.75,116697.0,126.534,127.0816,126.2224,126.2885,116697.0
2021-04-01 09:50:00,133.71,133.81,133.52,133.75,85377.0,126.2507,126.3451,126.0713,126.2885,85377.0
2021-04-01 10:00:00,133.78,134.48,133.72,134.18,177519.0,126.3168,126.9778,126.2602,126.6945,177519.0
2021-04-01 10:10:00,134.17,134.17,133.77,133.81,89695.0,126.6851,126.6851,126.3074,126.3451,89695.0
2021-04-01 10:20:00,133.81,134.29,133.66,134.26,65749.0,126.3451,126.7984,126.2035,126.77,65749.0
2021-04-01 10:30:00,134.27,134.28,133.87,133.9,80053.0,126.7795,126.7889,126.4018,126.4301,80053.0
2021-04-01 10:40:00,133.9,133.99,133.58,133.65,114621.0,126.4301,126.5151,126.128,126.1941,114621.0
2021-04-01 10:50:00,133.62,133.69,133.45,133.58,126080.0,126.1657,126.2318,126.0052,126.128,126080.0
2021-04-01 11:00:00,133.59,133.79,133.52,133.75,62519.0,126.1374,126.3263,126.0713,126.2885,62519.0
2021-04-01 11:10:00,133.75,133.81,133.29,133.31,90972.0,126.2885,126.3451,125.8542,125.873,90972.0
2021-04-01 11:20:00,133.33,133.5,133.33,133.4,53100.0,125.8919,126.0524,125.8919,125.958,53100.0
2021-04-01 11:30:00,133.4,133.71,133.39,133.6,78138.0,125.958,126.2507,125.9486,126.1469,78138.0
2021-04-01 11:40:00,133.59,133.63,133.4,133.6,67156.0,126.1374,126.1752,125.958,126.1469,67156.0
2021-04-01 11:50:00,133.62,133.72,133.59,133.6,56808.0,126.1657,126.2602,126.1374,126.1469,56808.0
2021-04-01 12:00:00,133.6,133.69,133.45,133.54,109788.0,126.1469,126.2318,126.0052,126.0902,109788.0
2021-04-01 12:10:00,133.53,133.65,133.46,133.52,55442.0,126.0808,126.1941,126.0147,126.0713,55442.0
2021-04-01 12:20:00,133.52,133.71,133.52,133.71,54342.0,126.0713,126.2507,126.0713,126.2507,54342.0
2021-04-01 12:30:00,133.71,133.72,133.44,133.52,50012.0,126.2507,126.2602,125.9958,126.0713,50012.0
2021-04-01 12:40:00,133.53,133.53,133.18,133.18,72992.0,126.0808,126.0808,125.7503,125.7503,72992.0
2021-04-01 12:50:00,133.17,133.26,133.15,133.23,55580.0,125.7409,125.8258,125.722,125.7975,55580.0
2021-04-01 13:00:00,133.24,133.32,133.17,133.24,37057.0,125.8069,125.8825,125.7409,125.8069,37057.0
2021-04-01 13:10:00,133.24,133.26,133.08,133.14,51368.0,125.8069,125.8258,125.6559,125.7125,51368.0
2021-04-01 13:20:00,133.13,133.15,132.96,132.98,55637.0,125.7031,125.722,125.5426,125.5615,55637.0
2021-04-01 13:30:00,132.97,133.43,132.93,133.35,53846.0,125.552,125.9863,125.5142,125.9108,53846.0
2021-04-01 13:40:00,133.36,133.36,133.14,133.14,40078.0,125.9203,125.9203,125.7125,125.7125,40078.0
2021-04-01 13:50:00,133.15,133.26,133.12,133.22,39099.0,125.722,125.8258,125.6936,125.7881,39099.0
2021-04-01 14:00:00,133.22,133.31,133.16,133.2,55573.0,125.7881,125.873,125.7314,125.7692,55573.0
2021-04-01 14:10:00,133.18,133.23,133.07,133.08,48698.0,125.7503,125.7975,125.6464,125.6559,48698.0
2021-04-01 14:20:00,133.08,133.23,133.0,133.2,51287.0,125.6559,125.7975,125.5803,125.7692,51287.0
2021-04-01 14:30:00,133.2,133.24,133.14,133.19,78079.0,125.7692,125.8069,125.7125,125.7597,78079.0
2021-04-01 14:40:00,133.19,133.29,132.96,133.06,103897.0,125.7597,125.8542,125.5426,125.637,103897.0
2021-04-01 14:50:00,133.06,133.06,132.91,133.04,114970.0,125.637,125.637,125.4954,125.6181,114970.0
2021-04-01 15:00:00,133.06,133.08,132.9,132.98,79920.0,125.637,125.6559,125.4859,125.5615,79920.0
2021-04-01 15:10:00,132.97,132.97,132.57,132.58,142247.0,125.552,125.552,125.1743,125.1838,142247.0
2021-04-01 15:20:00,132.58,132.67,132.41,132.64,77004.0,125.1838,125.2687,125.0232,125.2404,77004.0
2021-04-01 15:30:00,132.65,132.76,132.38,132.46,138360.0,125.2499,125.3537,124.9949,125.0705,138360.0
2021-04-01 15:40:00,132.45,132.68,132.44,132.47,110749.0,125.061,125.2782,125.0516,125.0799,110749.0
2021-04-01 15:50:00,132.47,132.59,132.21,132.59,544069.0,125.0799,125.1932,124.8344,125.1932,544069.0
2021-04-05 09:30:00,133.1,133.89,133.1,133.32,229757.0,125.6748,126.4207,125.6748,125.8825,229757.0
2021-04-05 09:40:00,133.33,133.93,133.3,133.93,76029.0,125.8919,126.4585,125.8636,126.4585,76029.0
2021-04-05 09:50:00,133.96,134.0,133.15,133.36,87680.0,126.4868,126.5245,125.722,125.9203,87680.0
2021-04-05 10:00:00,133.37,133.73,133.17,133.61,169314.0,125.9297,126.2696,125.7409,126.1563,169314.0
2021-04-05 10:10:00,133.62,133.97,133.37,133.97,131719.0,126.1657,126.4962,125.9297,126.4962,131719.0
2021-04-05 10:20:00,133.97,134.33,133.79,134.3,106713.0,126.4962,126.8361,126.3263,126.8078,106713.0
2021-04-05 10:30:00,134.28,134.39,134.08,134.16,74069.0,126.7889,126.8928,126.6001,126.6756,74069.0
2021-04-05 10:40:00,134.15,134.45,134.13,134.22,52337.0,126.6662,126.9494,126.6473,126.7323,52337.0
2021-04-05 10:50:00,134.27,134.33,133.99,134.09,65400.0,126.7795,126.8361,126.5151,126.6095,65400.0
2021-04-05 11:00:00,134.08,134.33,133.92,134.32,55376.0,126.6001,126.8361,126.449,126.8267,55376.0
2021-04-05 11:10:00,134.32,134.67,134.28,134.53,83253.0,126.8267,127.1572,126.7889,127.025,83253.0
2021-04-05 11:20:00,134.55,134.83,134.53,134.79,57731.0,127.0439,127.3082,127.025,127.2705,57731.0
2021-04-05 11:30:00,134.77,135.03,134.74,135.0,74774.0,127.2516,127.4971,127.2233,127.4688,74774.0
2021-04-05 11:40:00,135.0,135.1,134.93,134.95,54625.0,127.4688,127.5632,127.4027,127.4216,54625.0
2021-04-05 11:50:00,134.93,135.07,134.8,135.06,53029.0,127.4027,127.5349,127.2799,127.5254,53029.0
2021-04-05 12:00:00,135.06,135.2,135.05,135.1,52500.0,127.5254,127.6576,127.516,127.5632,52500.0
2021-04-05 12:10:00,135.09,135.23,134.97,135.0,51389.0,127.5537,127.6859,127.4404,127.4688,51389.0
2021-04-05 12:20:00,135.0,135.34,134.99,135.3,63614.0,127.4688,127.7898,127.4593,127.752,63614.0
2021-04-05 12:30:00,135.3,135.56,135.23,135.44,61891.0,127.752,127.9975,127.6859,127.8842,61891.0
2021-04-05 12:40:00,135.44,135.65,135.44,135.48,44866.0,127.8842,128.0825,127.8842,127.922,44866.0
2021-04-05 12:50:00,135.49,135.54,135.17,135.34,50286.0,127.9314,127.9786,127.6293,127.7898,50286.0
2021-04-05 13:00:00,135.35,135.42,135.29,135.35,30333.0,127.7992,127.8653,127.7426,127.7992,30333.0
2021-04-05 13:10:00,135.35,135.38,134.96,135.1,59490.0,127.7992,127.8276,127.431,127.5632,59490.0
2021-04-05 13:20:00,135.08,135.09,134.95,135.02,42721.0,127.5443,127.5537,127.4216,127.4876,42721.0
2021-04-05 13:30:00,135.02,135.15,134.97,134.99,39498.0,127.4876,127.6104,127.4404,127.4593,39498.0
2021-04-05 13:40:00,134.99,135.33,134.96,135.32,34085.0,127.4593,127.7804,127.431,127.7709,34085.0
2021-04-05 13:50:00,135.33,135.44,135.22,135.44,37725.0,127.7804,127.8842,127.6765,127.8842,37725.0
2021-04-05 14:00:00,135.42,135.43,135.23,135.35,40810.0,127.8653,127.8748,127.6859,127.7992,40810.0
2021-04-05 14:10:00,135.36,135.42,135.27,135.36,37189.0,127.8087,127.8653,127.7237,127.8087,37189.0
2021-04-05 14:20:00,135.36,135.37,135.2,135.29,33158.0,127.8087,127.8181,127.6576,127.7426,33158.0
2021-04-05 14:30:00,135.29,135.33,135.2,135.27,31647.0,127.7426,127.7804,127.6576,127.7237,31647.0
2021-04-05 14:40:00,135.27,135.45,135.27,135.4,46814.0,127.7237,127.8937,127.7237,127.8464,46814.0
2021-04-05 14:50:00,135.4,135.47,135.29,135.35,40716.0,127.8464,127.9125,127.7426,127.7992,40716.0
2021-04-05 15:00:00,135.35,135.49,135.33,135.43,56863.0,127.7992,127.9314,127.7804,127.8748,56863.0
2021-04-05 15:10:00,135.44,135.68,135.44,135.66,77329.0,127.8842,128.1108,127.8842,128.0919,77329.0
2021-04-05 15:20:00,135.66,135.66,135.39,135.52,80810.0,128.0919,128.0919,127.837,127.9598,80810.0
2021-04-05 15:30:00,135.52,135.58,135.28,135.39,152733.0,127.9598,128.0164,127.7331,127.837,152733.0
2021-04-05 15:40:00,135.39,135.41,134.95,135.03,184407.0,127.837,127.8559,127.4216,127.4971,184407.0
2021-04-05 15:50:00,135.02,135.26,134.89,135.16,318245.0,127.4876,127.7143,127.3649,127.6198,318245.0
2021-04-06 09:30:00,135.44,135.83,134.93,135.77,265589.0,127.8842,128.2525,127.4027,128.1958,265589.0
2021-04-06 09:40:00,135.76,135.89,135.53,135.66,69110.0,128.1864,128.3091,127.9692,128.0919,69110.0
2021-04-06 09:50:00,135.68,136.62,135.57,136.61,221247.0,128.1108,128.9984,128.007,128.9889,221247.0
2021-04-06 10:00:00,136.59,136.79,136.37,136.57,81183.0,128.9701,129.1589,128.7623,128.9512,81183.0
2021-04-06 10:10:00,136.56,136.59,136.17,136.3,56778.0,128.9417,128.9701,128.5735,128.6962,56778.0
2021-04-06 10:20:00,136.31,136.65,136.26,136.46,46634.0,128.7057,129.0267,128.6585,128.8473,46634.0
2021-04-06 10:30:00,136.47,136.81,136.43,136.79,44705.0,128.8568,129.1778,128.819,129.1589,44705.0
2021-04-06 10:40:00,136.78,136.9,136.58,136.62,47799.0,129.1495,129.2628,128.9606,128.9984,47799.0
2021-04-06 10:50:00,136.61,136.9,136.5,136.77,76098.0,128.9889,129.2628,128.8851,129.14,76098.0
2021-04-06 11:00:00,136.77,137.32,136.63,137.3,96330.0,129.14,129.6593,129.0078,129.6405,96330.0
2021-04-06 11:10:00,137.3,137.47,137.27,137.36,65697.0,129.6405,129.801,129.6121,129.6971,65697.0
2021-04-06 11:20:00,137.37,137.4,137.03,137.2,39002.0,129.7065,129.7349,129.3855,129.546,39002.0
2021-04-06 11:30:00,137.19,137.64,137.16,137.56,68437.0,129.5366,129.9615,129.5083,129.8859,68437.0
2021-04-06 11:40:00,137.56,137.68,137.43,137.64,46485.0,129.8859,129.9993,129.7632,129.9615,46485.0
2021-04-06 11:50:00,137.63,137.71,137.4,137.4,36025.0,129.952,130.0276,129.7349,129.7349,36025.0
2021-04-06 12:00:00,137.41,137.61,137.24,137.26,37163.0,129.7443,129.9332,129.5838,129.6027,37163.0
2021-04-06 12:10:00,137.25,137.38,137.1,137.34,75784.0,129.5932,129.716,129.4516,129.6782,75784.0
2021-04-06 12:20:00,137.33,137.4,137.12,137.17,49398.0,129.6688,129.7349,129.4705,129.5177,49398.0
2021-04-06 12:30:00,137.18,137.35,137.12,137.31,56845.0,129.5271,129.6877,129.4705,129.6499,56845.0
2021-04-06 12:40:00,137.31,137.38,137.21,137.38,25767.0,129.6499,129.716,129.5555,129.716,25767.0
2021-04-06 12:50:00,137.38,137.52,137.21,137.21,37630.0,129.716,129.8482,129.5555,129.5555,37630.0
2021-04-06 13:00:00,137.2,137.3,137.12,137.28,28630.0,129.546,129.6405,129.4705,129.6216,28630.0
2021-04-06 13:10:00,137.26,137.41,137.19,137.29,28196.0,129.6027,129.7443,129.5366,129.631,28196.0
2021-04-06 13:20:00,137.3,137.46,137.24,137.39,38384.0,129.6405,129.7915,129.5838,129.7254,38384.0
2021-04-06 13:30:00,137.39,137.49,137.32,137.41,40307.0,129.7254,129.8199,129.6593,129.7443,40307.0
2021-04-06 13:40:00,137.41,137.54,137.33,137.47,41268.0,129.7443,129.8671,129.6688,129.801,41268.0
2021-04-06 13:50:00,137.47,137.55,137.34,137.37,28938.0,129.801,129.8765,129.6782,129.7065,28938.0
2021-04-06 14:00:00,137.37,137.63,137.36,137.53,36816.0,129.7065,129.952,129.6971,129.8576,36816.0
2021-04-06 14:10:00,137.53,137.65,137.51,137.65,30407.0,129.8576,129.9709,129.8387,129.9709,30407.0
2021-04-06 14:20:00,137.63,137.7,137.58,137.59,31357.0,129.952,130.0181,129.9048,129.9143,31357.0
2021-04-06 14:30:00,137.59,137.62,137.48,137.6,35023.0,129.9143,129.9426,129.8104,129.9237,35023.0
2021-04-06 14:40:00,137.59,137.7,137.5,137.56,46076.0,129.9143,130.0181,129.8293,129.8859,46076.0
2021-04-06 14:50:00,137.53,137.65,137.48,137.61,44071.0,129.8576,129.9709,129.8104,129.9332,44071.0
2021-04-06 15:00:00,137.61,137.67,137.17,137.28,93613.0,129.9332,129.9898,129.5177,129.6216,93613.0
2021-04-06 15:10:00,137.29,137.49,137.21,137.29,110168.0,129.631,129.8199,129.5555,129.631,110168.0
2021-04-06 15:20:00,137.28,137.45,137.2,137.23,104092.0,129.6216,129.7821,129.546,129.5744,104092.0
2021-04-06 15:30:00,137.23,137.29,136.85,136.85,161107.0,129.5744,129.631,129.2156,129.2156,161107.0
2021-04-06 15:40:00,136.86,137.01,136.75,136.98,156226.0,129.225,129.3666,129.1211,129.3383,156226.0
2021-04-06 15:50:00,137.0,137.18,136.87,137.18,245467.0,129.3572,129.5271,129.2344,129.5271,245467.0
2021-04-07 09:30:00,136.99,137.67,136.36,137.56,196764.0,129.3477,129.9898,128.7529,129.8859,196764.0
2021-04-07 09:40:00,137.57,137.72,137.3,137.53,84476.0,129.8954,130.037,129.6405,129.8576,84476.0
2021-04-07 09:50:00,137.53,137.72,137.45,137.66,59027.0,129.8576,130.037,129.7821,129.9804,59027.0
2021-04-07 10:00:00,137.63,137.9,137.57,137.82,69091.0,129.952,130.207,129.8954,130.1314,69091.0
2021-04-07 10:10:00,137.84,137.98,137.74,137.95,89735.0,130.1503,130.2825,130.0559,130.2542,89735.0
2021-04-07 10:20:00,137.95,138.04,137.87,137.92,62509.0,130.2542,130.3392,130.1787,130.2259,62509.0
2021-04-07 10:30:00,137.94,138.19,137.94,138.15,90670.0,130.2447,130.4808,130.2447,130.443,90670.0
2021-04-07 10:40:00,138.16,138.24,137.96,137.96,72719.0,130.4525,130.528,130.2636,130.2636,72719.0
2021-04-07 10:50:00,137.98,138.0,137.47,137.54,52292.0,130.2825,130.3014,129.801,129.8671,52292.0
2021-04-07 11:00:00,137.51,137.63,137.33,137.35,51816.0,129.8387,129.952,129.6688,129.6877,51816.0
2021-04-07 11:10:00,137.34,137.54,137.28,137.52,53273.0,129.6782,129.8671,129.6216,129.8482,53273.0
2021-04-07 11:20:00,137.52,137.53,137.22,137.34,95722.0,129.8482,129.8576,129.5649,129.6782,95722.0
2021-04-07 11:30:00,137.34,137.38,136.97,137.03,77280.0,129.6782,129.716,129.3289,129.3855,77280.0
2021-04-07 11:40:00,137.04,137.34,137.0,137.26,54280.0,129.395,129.6782,129.3572,129.6027,54280.0
2021-04-07 11:50:00,137.27,137.33,137.2,137.24,33474.0,129.6121,129.6688,129.546,129.5838,33474.0
2021-04-07 12:00:00,137.26,137.42,137.22,137.35,41348.0,129.6027,129.7538,129.5649,129.6877,41348.0
2021-04-07 12:10:00,137.35,137.35,136.86,136.87,61667.0,129.6877,129.6877,129.225,129.2344,61667.0
2021-04-07 12:20:00,136.85,136.95,136.83,136.88,33132.0,129.2156,129.31,129.1967,129.2439,33132.0
2021-04-07 12:30:00,136.88,137.01,136.68,136.86,112726.0,129.2439,129.3666,129.055,129.225,112726.0
2021-04-07 12:40:00,136.85,137.07,136.78,136.97,78491.0,129.2156,129.4233,129.1495,129.3289,78491.0
2021-04-07 12:50:00,136.97,137.07,136.88,136.94,56452.0,129.3289,129.4233,129.2439,129.3005,56452.0
2021-04-07 13:00:00,136.94,137.08,136.9,136.99,37387.0,129.3005,129.4327,129.2628,129.3477,37387.0
2021-04-07 13:10:00,136.99,137.12,136.98,137.09,39581.0,129.3477,129.4705,129.3383,129.4422,39581.0
2021-04-07 13:20:00,137.1,137.12,136.84,136.89,35512.0,129.4516,129.4705,129.2061,129.2533,35512.0
2021-04-07 13:30:00,136.89,136.9,136.5,136.57,71527.0,129.2533,129.2628,128.8851,128.9512,71527.0
2021-04-07 13:40:00,136.56,136.7,136.45,136.46,62530.0,128.9417,129.0739,128.8379,128.8473,62530.0
2021-04-07 13:50:00,136.46,136.57,136.36,136.53,54071.0,128.8473,128.9512,128.7529,128.9134,54071.0
2021-04-07 14:00:00,136.53,136.67,136.43,136.57,40747.0,128.9134,129.0456,128.819,128.9512,40747.0
2021-04-07 14:10:00,136.59,136.8,136.57,136.78,25988.0,128.9701,129.1683,128.9512,129.1495,25988.0
2021-04-07 14:20:00,136.77,136.8,136.53,136.78,50676.0,129.14,129.1683,128.9134,129.1495,50676.0
2021-04-07 14:30:00,136.76,136.87,136.68,136.87,37356.0,129.1306,129.2344,129.055,129.2344,37356.0
2021-04-07 14:40:00,136.88,136.9,136.64,136.66,54503.0,129.2439,129.2628,129.0173,129.0362,54503.0
2021-04-07 14:50:00,136.67,136.7,136.47,136.54,62594.0,129.0456,129.0739,128.8568,128.9228,62594.0
2021-04-07 15:00:00,136.55,136.77,136.53,136.67,49023.0,128.9323,129.14,128.9134,129.0456,49023.0
2021-04-07 15:10:00,136.66,136.72,136.59,136.65,45553.0,129.0362,129.0928,128.9701,129.0267,45553.0
2021-04-07 15:20:00,136.66,136.79,136.57,136.67,52525.0,129.0362,129.1589,128.9512,129.0456,52525.0
2021-04-07 15:30:00,136.66,136.73,136.5,136.72,60197.0,129.0362,129.1022,128.8851,129.0928,60197.0
2021-04-07 15:40:00,136.71,136.74,136.57,136.69,82445.0,129.0834,129.1117,128.9512,129.0645,82445.0
2021-04-07 15:50:00,136.73,136.8,136.53,136.54,195025.0,129.1022,129.1683,128.9134,128.9228,195025.0
2021-04-08 09:30:00,137.28,137.31,136.6,136.86,232436.0,129.6216,129.6499,128.9795,129.225,232436.0
2021-04-08 09:40:00,136.84,136.95,136.35,136.4,106251.0,129.2061,129.31,128.7434,128.7907,106251.0
2021-04-08 09:50:00,136.39,136.73,136.24,136.27,193250.0,128.7812,129.1022,128.6396,128.6679,193250.0
2021-04-08 10:00:00,136.29,136.48,135.41,135.44,207763.0,128.6868,128.8662,127.8559,127.8842,207763.0
2021-04-08 10:10:00,135.44,135.52,134.92,134.96,379756.0,127.8842,127.9598,127.3932,127.431,379756.0
2021-04-08 10:20:00,135.0,135.41,134.98,135.24,255218.0,127.4688,127.8559,127.4499,127.6954,255218.0
2021-04-08 10:30:00,135.24,136.03,135.24,135.85,238670.0,127.6954,128.4413,127.6954,128.2713,238670.0
2021-04-08 10:40:00,135.83,135.93,135.57,135.66,104653.0,128.2525,128.3469,128.007,128.0919,104653.0
2021-04-08 10:50:00,135.65,136.0,135.65,135.73,85595.0,128.0825,128.413,128.0825,128.158,85595.0
2021-04-08 11:00:00,135.72,135.92,135.64,135.65,79188.0,128.1486,128.3374,128.0731,128.0825,79188.0
2021-04-08 11:10:00,135.63,135.64,135.26,135.57,119140.0,128.0636,128.0731,127.7143,128.007,119140.0
2021-04-08 11:20:00,135.58,135.58,135.05,135.07,83782.0,128.0164,128.0164,127.516,127.5349,83782.0
2021-04-08 11:30:00,135.08,135.21,134.85,135.04,135536.0,127.5443,127.667,127.3271,127.5065,135536.0
2021-04-08 11:40:00,135.03,135.29,134.83,135.22,94461.0,127.4971,127.7426,127.3082,127.6765,94461.0
2021-04-08 11:50:00,135.22,135.49,135.2,135.29,90818.0,127.6765,127.9314,127.6576,127.7426,90818.0
2021-04-08 12:00:00,135.29,135.33,135.16,135.24,58088.0,127.7426,127.7804,127.6198,127.6954,58088.0
2021-04-08 12:10:00,135.25,135.35,135.22,135.27,51776.0,127.7048,127.7992,127.6765,127.7237,51776.0
2021-04-08 12:20:00,135.27,135.29,134.92,134.99,96993.0,127.7237,127.7426,127.3932,127.4593,96993.0
2021-04-08 12:30:00,134.98,135.02,134.74,134.78,258748.0,127.4499,127.4876,127.2233,127.261,258748.0
2021-04-08 12:40:00,134.78,134.86,134.65,134.81,85057.0,127.261,127.3366,127.1383,127.2894,85057.0
2021-04-08 12:50:00,134.83,134.92,134.76,134.83,73757.0,127.3082,127.3932,127.2422,127.3082,73757.0
2021-04-08 13:00:00,134.84,134.92,134.69,134.81,93696.0,127.3177,127.3932,127.1761,127.2894,93696.0
2021-04-08 13:10:00,134.79,134.79,134.36,134.54,159911.0,127.2705,127.2705,126.8645,127.0344,159911.0
2021-04-08 13:20:00,134.53,134.94,134.52,134.66,160938.0,127.025,127.4121,127.0155,127.1477,160938.0
2021-04-08 13:30:00,134.67,134.7,134.41,134.52,62029.0,127.1572,127.1855,126.9117,127.0155,62029.0
2021-04-08 13:40:00,134.52,134.64,134.48,134.55,61467.0,127.0155,127.1288,126.9778,127.0439,61467.0
2021-04-08 13:50:00,134.56,134.66,134.52,134.64,35033.0,127.0533,127.1477,127.0155,127.1288,35033.0
2021-04-08 14:00:00,134.62,134.78,134.57,134.72,49209.0,127.11,127.261,127.0627,127.2044,49209.0
2021-04-08 14:10:00,134.71,134.83,134.69,134.78,63575.0,127.1949,127.3082,127.1761,127.261,63575.0
2021-04-08 14:20:00,134.77,134.77,134.36,134.38,163250.0,127.2516,127.2516,126.8645,126.8833,163250.0
2021-04-08 14:30:00,134.38,134.41,134.12,134.15,145112.0,126.8833,126.9117,126.6379,126.6662,145112.0
2021-04-08 14:40:00,134.16,134.16,133.92,134.02,149827.0,126.6756,126.6756,126.449,126.5434,149827.0
2021-04-08 14:50:00,134.01,134.01,133.65,133.69,155438.0,126.534,126.534,126.1941,126.2318,155438.0
2021-04-08 15:00:00,133.68,133.91,133.67,133.72,136889.0,126.2224,126.4396,126.213,126.2602,136889.0
2021-04-08 15:10:00,133.71,133.76,133.51,133.63,156495.0,126.2507,126.2979,126.0619,126.1752,156495.0
2021-04-08 15:20:00,133.64,133.8,133.41,133.48,175746.0,126.1846,126.3357,125.9675,126.0336,175746.0
2021-04-08 15:30:00,133.47,133.8,133.4,133.78,270089.0,126.0241,126.3357,125.958,126.3168,270089.0
2021-04-08 15:40:00,133.78,133.82,133.54,133.71,243993.0,126.3168,126.3546,126.0902,126.2507,243993.0
2021-04-08 15:50:00,133.69,133.83,133.47,133.63,596862.0,126.2318,126.364,126.0241,126.1752,596862.0
2021-04-09 09:30:00,133.94,134.48,133.65,134.4,381793.0,126.4679,126.9778,126.1941,126.9022,381793.0
2021-04-09 09:40:00,134.39,134.53,133.52,133.84,158939.0,126.8928,127.025,126.0713,126.3735,158939.0
2021-04-09 09:50:00,133.83,134.08,133.65,133.77,86673.0,126.364,126.6001,126.1941,126.3074,86673.0
2021-04-09 10:00:00,133.75,134.5,133.73,134.5,77613.0,126.2885,126.9967,126.2696,126.9967,77613.0
2021-04-09 10:10:00,134.47,134.71,134.36,134.49,113272.0,126.9683,127.1949,126.8645,126.9872,113272.0
2021-04-09 10:20:00,134.51,134.6,134.24,134.41,91427.0,127.0061,127.0911,126.7512,126.9117,91427.0
2021-04-09 10:30:00,134.38,134.38,133.87,133.9,107489.0,126.8833,126.8833,126.4018,126.4301,107489.0
2021-04-09 10:40:00,133.9,133.97,133.72,133.94,70004.0,126.4301,126.4962,126.2602,126.4679,70004.0
2021-04-09 10:50:00,133.92,134.05,133.89,133.95,100147.0,126.449,126.5718,126.4207,126.4773,100147.0
2021-04-09 11:00:00,133.97,134.18,133.94,133.95,115623.0,126.4962,126.6945,126.4679,126.4773,115623.0
2021-04-09 11:10:00,133.96,134.03,133.7,133.7,71402.0,126.4868,126.5529,126.2413,126.2413,71402.0
2021-04-09 11:20:00,133.69,133.84,133.5,133.81,108110.0,126.2318,126.3735,126.0524,126.3451,108110.0
2021-04-09 11:30:00,133.82,134.05,133.8,133.96,151110.0,126.3546,126.5718,126.3357,126.4868,151110.0
2021-04-09 11:40:00,133.97,134.04,133.86,133.88,43257.0,126.4962,126.5623,126.3924,126.4112,43257.0
2021-04-09 11:50:00,133.86,133.98,133.83,133.95,42176.0,126.3924,126.5057,126.364,126.4773,42176.0
2021-04-09 12:00:00,133.93,134.02,133.86,134.0,63400.0,126.4585,126.5434,126.3924,126.5245,63400.0
2021-04-09 12:10:00,133.99,134.05,133.92,133.97,52083.0,126.5151,126.5718,126.449,126.4962,52083.0
2021-04-09 12:20:00,133.97,134.22,133.92,133.93,79387.0,126.4962,126.7323,126.449,126.4585,79387.0
2021-04-09 12:30:00,133.93,134.02,133.84,133.96,46930.0,126.4585,126.5434,126.3735,126.4868,46930.0
2021-04-09 12:40:00,133.97,134.1,133.93,133.95,116297.0,126.4962,126.619,126.4585,126.4773,116297.0
2021-04-09 12:50:00,133.96,134.15,133.89,133.96,134530.0,126.4868,126.6662,126.4207,126.4868,134530.0
2021-04-09 13:00:00,133.95,133.96,133.67,133.79,65732.0,126.4773,126.4868,126.213,126.3263,65732.0
2021-04-09 13:10:00,133.77,133.96,133.77,133.83,43520.0,126.3074,126.4868,126.3074,126.364,43520.0
2021-04-09 13:20:00,133.85,133.9,133.79,133.8,33358.0,126.3829,126.4301,126.3263,126.3357,33358.0
2021-04-09 13:30:00,133.79,134.03,133.78,134.03,49915.0,126.3263,126.5529,126.3168,126.5529,49915.0
2021-04-09 13:40:00,134.03,134.21,134.03,134.18,44607.0,126.5529,126.7228,126.5529,126.6945,44607.0
2021-04-09 13:50:00,134.17,134.42,134.09,134.42,49288.0,126.6851,126.9211,126.6095,126.9211,49288.0
2021-04-09 14:00:00,134.42,134.7,134.42,134.66,51850.0,126.9211,127.1855,126.9211,127.1477,51850.0
2021-04-09 14:10:00,134.67,134.83,134.63,134.75,78752.0,127.1572,127.3082,127.1194,127.2327,78752.0
2021-04-09 14:20:00,134.76,134.77,134.56,134.57,61070.0,127.2422,127.2516,127.0533,127.0627,61070.0
2021-04-09 14:30:00,134.56,134.65,134.52,134.58,46277.0,127.0533,127.1383,127.0155,127.0722,46277.0
2021-04-09 14:40:00,134.58,134.69,134.52,134.66,40134.0,127.0722,127.1761,127.0155,127.1477,40134.0
2021-04-09 14:50:00,134.66,134.69,134.55,134.56,36443.0,127.1477,127.1761,127.0439,127.0533,36443.0
2021-04-09 15:00:00,134.55,134.67,134.53,134.62,54584.0,127.0439,127.1572,127.025,127.11,54584.0
2021-04-09 15:10:00,134.62,134.84,134.61,134.83,51906.0,127.11,127.3177,127.1005,127.3082,51906.0
2021-04-09 15:20:00,134.82,135.1,134.81,135.06,111596.0,127.2988,127.5632,127.2894,127.5254,111596.0
2021-04-09 15:30:00,135.05,135.24,135.05,135.09,181389.0,127.516,127.6954,127.516,127.5537,181389.0
2021-04-09 15:40:00,135.09,135.18,135.0,135.15,116189.0,127.5537,127.6387,127.4688,127.6104,116189.0
2021-04-09 15:50:00,135.15,135.5,135.15,135.46,420626.0,127.6104,127.9409,127.6104,127.9031,420626.0
2021-04-12 09:30:00,134.75,135.2,134.22,135.17,291740.0,127.2327,127.6576,126.7323,127.6293,291740.0
2021-04-12 09:40:00,135.18,135.23,134.95,135.05,138514.0,127.6387,127.6859,127.4216,127.516,138514.0
2021-04-12 09:50:00,135.04,135.05,134.53,134.83,186394.0,127.5065,127.516,127.025,127.3082,186394.0
2021-04-12 10:00:00,134.82,135.06,134.58,134.96,214040.0,127.2988,127.5254,127.0722,127.431,214040.0
2021-04-12 10:10:00,134.95,135.39,134.89,135.39,81853.0,127.4216,127.837,127.3649,127.837,81853.0
2021-04-12 10:20:00,135.35,135.4,135.09,135.13,68111.0,127.7992,127.8464,127.5537,127.5915,68111.0
2021-04-12 10:30:00,135.14,135.18,134.94,134.97,47951.0,127.601,127.6387,127.4121,127.4404,47951.0
2021-04-12 10:40:00,134.98,135.65,134.88,135.52,171341.0,127.4499,128.0825,127.3555,127.9598,171341.0
2021-04-12 10:50:00,135.53,135.6,135.37,135.53,112381.0,127.9692,128.0353,127.8181,127.9692,112381.0
2021-04-12 11:00:00,135.55,135.85,135.41,135.78,90374.0,127.9881,128.2713,127.8559,128.2052,90374.0
2021-04-12 11:10:00,135.76,136.02,135.66,135.98,39899.0,128.1864,128.4319,128.0919,128.3941,39899.0
2021-04-12 11:20:00,135.99,136.1,135.77,136.1,43345.0,128.4035,128.5074,128.1958,128.5074,43345.0
2021-04-12 11:30:00,136.1,136.35,136.02,136.1,73218.0,128.5074,128.7434,128.4319,128.5074,73218.0
2021-04-12 11:40:00,136.11,136.11,135.9,135.9,38954.0,128.5168,128.5168,128.3186,128.3186,38954.0
2021-04-12 11:50:00,135.91,136.15,135.87,136.11,54683.0,128.328,128.5546,128.2902,128.5168,54683.0
2021-04-12 12:00:00,136.11,136.28,136.07,136.13,54184.0,128.5168,128.6774,128.4791,128.5357,54184.0
2021-04-12 12:10:00,136.13,136.21,136.0,136.09,109095.0,128.5357,128.6113,128.413,128.498,109095.0
2021-04-12 12:20:00,136.11,136.17,136.05,136.1,32739.0,128.5168,128.5735,128.4602,128.5074,32739.0
2021-04-12 12:30:00,136.09,136.3,136.02,136.2,193504.0,128.498,128.6962,128.4319,128.6018,193504.0
2021-04-12 12:40:00,136.21,136.21,136.04,136.08,35476.0,128.6113,128.6113,128.4507,128.4885,35476.0
2021-04-12 12:50:00,136.08,136.08,135.91,135.96,51750.0,128.4885,128.4885,128.328,128.3752,51750.0
2021-04-12 13:00:00,135.97,135.98,135.87,135.97,40048.0,128.3846,128.3941,128.2902,128.3846,40048.0
2021-04-12 13:10:00,135.97,135.97,135.88,135.94,31657.0,128.3846,128.3846,128.2997,128.3563,31657.0
2021-04-12 13:20:00,135.94,135.95,135.79,135.83,37800.0,128.3563,128.3658,128.2147,128.2525,37800.0
2021-04-12 13:30:00,135.83,135.88,135.73,135.87,34627.0,128.2525,128.2997,128.158,128.2902,34627.0
2021-04-12 13:40:00,135.87,136.04,135.8,136.04,34586.0,128.2902,128.4507,128.2241,128.4507,34586.0
2021-04-12 13:50:00,136.05,136.13,135.88,135.94,67676.0,128.4602,128.5357,128.2997,128.3563,67676.0
2021-04-12 14:00:00,135.96,136.1,135.88,136.07,50611.0,128.3752,128.5074,128.2997,128.4791,50611.0
2021-04-12 14:10:00,136.06,136.11,135.87,135.9,98752.0,128.4696,128.5168,128.2902,128.3186,98752.0
2021-04-12 14:20:00,135.9,136.03,135.74,136.01,55605.0,128.3186,128.4413,128.1675,128.4224,55605.0
2021-04-12 14:30:00,136.01,136.04,135.9,136.03,51315.0,128.4224,128.4507,128.3186,128.4413,51315.0
2021-04-12 14:40:00,136.03,136.03,135.85,135.95,62837.0,128.4413,128.4413,128.2713,128.3658,62837.0
2021-04-12 14:50:00,135.95,135.95,135.77,135.78,60541.0,128.3658,128.3658,128.1958,128.2052,60541.0
2021-04-12 15:00:00,135.78,135.94,135.72,135.93,84449.0,128.2052,128.3563,128.1486,128.3469,84449.0
2021-04-12 15:10:00,135.93,135.98,135.72,135.95,95906.0,128.3469,128.3941,128.1486,128.3658,95906.0
2021-04-12 15:20:00,135.94,136.34,135.94,136.3,55498.0,128.3563,128.734,128.3563,128.6962,55498.0
2021-04-12 15:30:00,136.3,136.36,136.12,136.22,112469.0,128.6962,128.7529,128.5263,128.6207,112469.0
2021-04-12 15:40:00,136.22,136.59,136.22,136.54,121757.0,128.6207,128.9701,128.6207,128.9228,121757.0
2021-04-12 15:50:00,136.55,136.76,136.42,136.66,273371.0,128.9323,129.1306,128.8095,129.0362,273371.0
2021-04-13 09:30:00,135.6,135.99,134.45,134.68,433428.0,128.0353,128.4035,126.9494,127.1666,433428.0
2021-04-13 09:40:00,134.67,134.94,134.4,134.92,185989.0,127.1572,127.4121,126.9022,127.3932,185989.0
2021-04-13 09:50:00,134.93,134.99,134.5,134.62,122030.0,127.4027,127.4593,126.9967,127.11,122030.0
2021-04-13 10:00:00,134.63,134.97,134.55,134.71,165981.0,127.1194,127.4404,127.0439,127.1949,165981.0
2021-04-13 10:10:00,134.71,135.28,134.58,135.28,166717.0,127.1949,127.7331,127.0722,127.7331,166717.0
2021-04-13 10:20:00,135.28,135.4,134.91,135.0,110874.0,127.7331,127.8464,127.3838,127.4688,110874.0
2021-04-13 10:30:00,135.0,135.04,134.69,134.73,158906.0,127.4688,127.5065,127.1761,127.2138,158906.0
2021-04-13 10:40:00,134.72,135.04,134.68,134.88,125182.0,127.2044,127.5065,127.1666,127.3555,125182.0
2021-04-13 10:50:00,134.89,134.97,134.46,134.57,146206.0,127.3649,127.4404,126.9589,127.0627,146206.0
2021-04-13 11:00:00,134.59,134.85,134.5,134.58,82368.0,127.0816,127.3271,126.9967,127.0722,82368.0
2021-04-13 11:10:00,134.59,134.59,134.34,134.5,139634.0,127.0816,127.0816,126.8456,126.9967,139634.0
2021-04-13 11:20:00,134.51,134.58,134.25,134.35,72573.0,127.0061,127.0722,126.7606,126.855,72573.0
2021-04-13 11:30:00,134.35,134.47,134.1,134.17,82111.0,126.855,126.9683,126.619,126.6851,82111.0
2021-04-13 11:40:00,134.18,134.32,134.06,134.25,73585.0,126.6945,126.8267,126.5812,126.7606,73585.0
2021-04-13 11:50:00,134.25,134.29,133.82,134.01,130109.0,126.7606,126.7984,126.3546,126.534,130109.0
2021-04-13 12:00:00,134.02,134.12,133.85,133.99,74167.0,126.5434,126.6379,126.3829,126.5151,74167.0
2021-04-13 12:10:00,133.99,134.09,133.95,134.09,80212.0,126.5151,126.6095,126.4773,126.6095,80212.0
2021-04-13 12:20:00,134.09,134.1,133.79,133.88,103885.0,126.6095,126.619,126.3263,126.4112,103885.0
2021-04-13 12:30:00,133.89,133.99,133.71,133.72,149421.0,126.4207,126.5151,126.2507,126.2602,149421.0
2021-04-13 12:40:00,133.73,133.86,133.65,133.77,132643.0,126.2696,126.3924,126.1941,126.3074,132643.0
2021-04-13 12:50:00,133.76,133.8,133.55,133.61,83097.0,126.2979,126.3357,126.0997,126.1563,83097.0
2021-04-13 13:00:00,133.59,133.72,133.53,133.66,71610.0,126.1374,126.2602,126.0808,126.2035,71610.0
2021-04-13 13:10:00,133.66,133.94,133.59,133.83,117433.0,126.2035,126.4679,126.1374,126.364,117433.0
2021-04-13 13:20:00,133.84,133.9,133.72,133.75,65119.0,126.3735,126.4301,126.2602,126.2885,65119.0
2021-04-13 13:30:00,133.76,133.78,133.61,133.62,74122.0,126.2979,126.3168,126.1563,126.1657,74122.0
2021-04-13 13:40:00,133.62,133.69,133.57,133.65,156604.0,126.1657,126.2318,126.1185,126.1941,156604.0
2021-04-13 13:50:00,133.65,133.78,133.58,133.64,173194.0,126.1941,126.3168,126.128,126.1846,173194.0
2021-04-13 14:00:00,133.63,133.9,133.63,133.89,196553.0,126.1752,126.4301,126.1752,126.4207,196553.0
2021-04-13 14:10:00,133.9,133.91,133.63,133.69,89648.0,126.4301,126.4396,126.1752,126.2318,89648.0
2021-04-13 14:20:00,133.69,133.88,133.68,133.83,96246.0,126.2318,126.4112,126.2224,126.364,96246.0
2021-04-13 14:30:00,133.83,133.97,133.78,133.84,104210.0,126.364,126.4962,126.3168,126.3735,104210.0
2021-04-13 14:40:00,133.83,133.87,133.66,133.69,64042.0,126.364,126.4018,126.2035,126.2318,64042.0
2021-04-13 14:50:00,133.69,133.7,133.55,133.59,79077.0,126.2318,126.2413,126.0997,126.1374,79077.0
2021-04-13 15:00:00,133.59,134.01,133.59,133.97,123808.0,126.1374,126.534,126.1374,126.4962,123808.0
2021-04-13 15:10:00,133.96,134.0,133.66,133.69,90104.0,126.4868,126.5245,126.2035,126.2318,90104.0
2021-04-13 15:20:00,133.69,133.79,133.64,133.77,80730.0,126.2318,126.3263,126.1846,126.3074,80730.0
2021-04-13 15:30:00,133.77,133.99,133.72,133.92,139737.0,126.3074,126.5151,126.2602,126.449,139737.0
2021-04-13 15:40:00,133.93,133.99,133.68,133.68,292229.0,126.4585,126.5151,126.2224,126.2224,292229.0
2021-04-13 15:50:00,133.75,133.76,133.4,133.53,724942.0,126.2885,126.2979,125.958,126.0808,724942.0
2021-04-14 09:30:00,133.54,133.6,132.8,133.44,327259.0,126.0902,126.1469,125.3915,125.9958,327259.0
2021-04-14 09:40:00,133.45,134.05,133.2,133.92,233724.0,126.0052,126.5718,125.7692,126.449,233724.0
2021-04-14 09:50:00,133.92,134.18,133.89,134.0,194807.0,126.449,126.6945,126.4207,126.5245,194807.0
2021-04-14 10:00:00,134.0,134.05,133.58,133.78,97581.0,126.5245,126.5718,126.128,126.3168,97581.0
2021-04-14 10:10:00,133.78,133.8,133.42,133.57,84564.0,126.3168,126.3357,125.9769,126.1185,84564.0
2021-04-14 10:20:00,133.58,133.63,133.1,133.17,103957.0,126.128,126.1752,125.6748,125.7409,103957.0
2021-04-14 10:30:00,133.17,133.25,133.04,133.05,101804.0,125.7409,125.8164,125.6181,125.6275,101804.0
2021-04-14 10:40:00,133.04,133.4,133.02,133.34,213691.0,125.6181,125.958,125.5992,125.9014,213691.0
2021-04-14 10:50:00,133.34,133.57,133.28,133.51,117276.0,125.9014,126.1185,125.8447,126.0619,117276.0
2021-04-14 11:00:00,133.54,133.6,133.33,133.46,101471.0,126.0902,126.1469,125.8919,126.0147,101471.0
2021-04-14 11:10:00,133.47,133.5,133.2,133.29,82975.0,126.0241,126.0524,125.7692,125.8542,82975.0
2021-04-14 11:20:00,133.28,133.28,132.86,132.98,96878.0,125.8447,125.8447,125.4481,125.5615,96878.0
2021-04-14 11:30:00,132.98,133.02,132.71,132.72,123198.0,125.5615,125.5992,125.3065,125.316,123198.0
2021-04-14 11:40:00,132.74,132.99,132.62,132.71,203850.0,125.3348,125.5709,125.2215,125.3065,203850.0
2021-04-14 11:50:00,132.72,132.74,132.41,132.58,194879.0,125.316,125.3348,125.0232,125.1838,194879.0
2021-04-14 12:00:00,132.58,132.88,132.56,132.82,113327.0,125.1838,125.467,125.1649,125.4104,113327.0
2021-04-14 12:10:00,132.84,133.11,132.81,133.1,80611.0,125.4293,125.6842,125.4009,125.6748,80611.0
2021-04-14 12:20:00,133.12,133.12,132.75,132.76,96342.0,125.6936,125.6936,125.3443,125.3537,96342.0
2021-04-14 12:30:00,132.77,132.88,132.69,132.77,60297.0,125.3632,125.467,125.2876,125.3632,60297.0
2021-04-14 12:40:00,132.78,132.79,132.66,132.72,55472.0,125.3726,125.3821,125.2593,125.316,55472.0
2021-04-14 12:50:00,132.72,132.82,132.62,132.67,62871.0,125.316,125.4104,125.2215,125.2687,62871.0
2021-04-14 13:00:00,132.68,132.8,132.51,132.73,98784.0,125.2782,125.3915,125.1177,125.3254,98784.0
2021-04-14 13:10:00,132.73,132.89,132.67,132.8,99076.0,125.3254,125.4765,125.2687,125.3915,99076.0
2021-04-14 13:20:00,132.81,132.81,132.66,132.72,84160.0,125.4009,125.4009,125.2593,125.316,84160.0
2021-04-14 13:30:00,132.73,132.81,132.56,132.64,69512.0,125.3254,125.4009,125.1649,125.2404,69512.0
2021-04-14 13:40:00,132.64,132.69,132.57,132.62,42087.0,125.2404,125.2876,125.1743,125.2215,42087.0
2021-04-14 13:50:00,132.61,132.7,132.16,132.33,105707.0,125.2121,125.2971,124.7872,124.9477,105707.0
2021-04-14 14:00:00,132.34,132.51,132.24,132.25,100840.0,124.9572,125.1177,124.8627,124.8722,100840.0
2021-04-14 14:10:00,132.25,132.3,132.01,132.27,164569.0,124.8722,124.9194,124.6456,124.8911,164569.0
2021-04-14 14:20:00,132.26,132.47,132.21,132.33,122281.0,124.8816,125.0799,124.8344,124.9477,122281.0
2021-04-14 14:30:00,132.38,132.42,132.26,132.35,95901.0,124.9949,125.0327,124.8816,124.9666,95901.0
2021-04-14 14:40:00,132.36,132.75,132.36,132.45,90961.0,124.976,125.3443,124.976,125.061,90961.0
2021-04-14 14:50:00,132.45,132.46,132.24,132.32,112726.0,125.061,125.0705,124.8627,124.9383,112726.0
2021-04-14 15:00:00,132.31,132.33,132.09,132.23,110510.0,124.9288,124.9477,124.7211,124.8533,110510.0
2021-04-14 15:10:00,132.26,132.42,132.19,132.22,109520.0,124.8816,125.0327,124.8155,124.8438,109520.0
2021-04-14 15:20:00,132.21,132.5,132.11,132.47,90776.0,124.8344,125.1082,124.74,125.0799,90776.0
2021-04-14 15:30:00,132.47,132.49,132.01,132.02,185332.0,125.0799,125.0988,124.6456,124.655,185332.0
2021-04-14 15:40:00,132.01,132.06,131.82,131.94,264215.0,124.6456,124.6928,124.4662,124.5795,264215.0
2021-04-14 15:50:00,131.94,132.29,131.93,132.27,515127.0,124.5795,124.9099,124.57,124.8911,515127.0
2021-04-15 09:30:00,133.0,133.15,132.72,133.01,283968.0,125.5803,125.722,125.316,125.5898,283968.0
2021-04-15 09:40:00,133.0,133.38,132.78,133.16,248926.0,125.5803,125.9391,125.3726,125.7314,248926.0
2021-04-15 09:50:00,133.15,133.21,132.68,133.09,139853.0,125.722,125.7786,125.2782,125.6653,139853.0
2021-04-15 10:00:00,133.08,133.31,132.97,133.28,93327.0,125.6559,125.873,125.552,125.8447,93327.0
2021-04-15 10:10:00,133.3,133.57,133.19,133.57,57353.0,125.8636,126.1185,125.7597,126.1185,57353.0
2021-04-15 10:20:00,133.57,133.69,133.44,133.52,87838.0,126.1185,126.2318,125.9958,126.0713,87838.0
2021-04-15 10:30:00,133.54,133.91,133.54,133.82,117679.0,126.0902,126.4396,126.0902,126.3546,117679.0
2021-04-15 10:40:00,133.82,133.88,133.66,133.67,51015.0,126.3546,126.4112,126.2035,126.213,51015.0
2021-04-15 10:50:00,133.66,133.68,133.26,133.41,86342.0,126.2035,126.2224,125.8258,125.9675,86342.0
2021-04-15 11:00:00,133.44,133.58,133.35,133.37,56691.0,125.9958,126.128,125.9108,125.9297,56691.0
2021-04-15 11:10:00,133.35,133.79,133.33,133.63,85297.0,125.9108,126.3263,125.8919,126.1752,85297.0
2021-04-15 11:20:00,133.65,133.95,133.62,133.88,84990.0,126.1941,126.4773,126.1657,126.4112,84990.0
2021-04-15 11:30:00,133.88,134.03,133.82,133.91,82928.0,126.4112,126.5529,126.3546,126.4396,82928.0
2021-04-15 11:40:00,133.92,134.07,133.74,133.78,92098.0,126.449,126.5906,126.2791,126.3168,92098.0
2021-04-15 11:50:00,133.79,133.91,133.47,133.62,91498.0,126.3263,126.4396,126.0241,126.1657,91498.0
2021-04-15 12:00:00,133.65,133.87,133.55,133.84,55270.0,126.1941,126.4018,126.0997,126.3735,55270.0
2021-04-15 12:10:00,133.85,133.86,133.69,133.74,36139.0,126.3829,126.3924,126.2318,126.2791,36139.0
2021-04-15 12:20:00,133.75,133.83,133.62,133.64,42971.0,126.2885,126.364,126.1657,126.1846,42971.0
2021-04-15 12:30:00,133.65,133.72,133.61,133.66,46615.0,126.1941,126.2602,126.1563,126.2035,46615.0
2021-04-15 12:40:00,133.66,133.69,133.59,133.61,39732.0,126.2035,126.2318,126.1374,126.1563,39732.0
2021-04-15 12:50:00,133.63,133.81,133.59,133.77,52273.0,126.1752,126.3451,126.1374,126.3074,52273.0
2021-04-15 13:00:00,133.77,133.81,133.21,133.22,56658.0,126.3074,126.3451,125.7786,125.7881,56658.0
2021-04-15 13:10:00,133.23,133.33,133.15,133.33,44827.0,125.7975,125.8919,125.722,125.8919,44827.0
2021-04-15 13:20:00,133.34,133.39,133.14,133.15,61029.0,125.9014,125.9486,125.7125,125.722,61029.0
2021-04-15 13:30:00,133.16,133.24,133.07,133.15,50073.0,125.7314,125.8069,125.6464,125.722,50073.0
2021-04-15 13:40:00,133.15,133.36,133.09,133.33,55003.0,125.722,125.9203,125.6653,125.8919,55003.0
2021-04-15 13:50:00,133.31,133.31,133.14,133.17,43912.0,125.873,125.873,125.7125,125.7409,43912.0
2021-04-15 14:00:00,133.21,133.37,133.05,133.06,67047.0,125.7786,125.9297,125.6275,125.637,67047.0
2021-04-15 14:10:00,133.07,133.18,133.03,133.06,89275.0,125.6464,125.7503,125.6087,125.637,89275.0
2021-04-15 14:20:00,133.06,133.22,133.0,133.16,45264.0,125.637,125.7881,125.5803,125.7314,45264.0
2021-04-15 14:30:00,133.16,133.41,133.15,133.37,46873.0,125.7314,125.9675,125.722,125.9297,46873.0
2021-04-15 14:40:00,133.37,133.42,133.25,133.27,44967.0,125.9297,125.9769,125.8164,125.8353,44967.0
2021-04-15 14:50:00,133.29,133.29,133.1,133.16,60539.0,125.8542,125.8542,125.6748,125.7314,60539.0
2021-04-15 15:00:00,133.15,133.46,133.15,133.33,59467.0,125.722,126.0147,125.722,125.8919,59467.0
2021-04-15 15:10:00,133.32,133.38,133.23,133.37,48632.0,125.8825,125.9391,125.7975,125.9297,48632.0
2021-04-15 15:20:00,133.37,133.43,133.25,133.26,63851.0,125.9297,125.9863,125.8164,125.8258,63851.0
2021-04-15 15:30:00,133.26,133.64,133.25,133.62,104163.0,125.8258,126.1846,125.8164,126.1657,104163.0
2021-04-15 15:40:00,133.62,133.86,133.59,133.72,148627.0,126.1657,126.3924,126.1374,126.2602,148627.0
2021-04-15 15:50:00,133.72,133.85,133.51,133.67,383024.0,126.2602,126.3829,126.0619,126.213,383024.0
2021-04-16 09:30:00,134.71,134.77,133.9,134.13,840433.0,127.1949,127.2516,126.4301,126.6473,840433.0
2021-04-16 09:40:00,134.12,134.46,134.04,134.36,345312.0,126.6379,126.9589,126.5623,126.8645,345312.0
2021-04-16 09:50:00,134.37,134.39,133.82,133.9,227035.0,126.8739,126.8928,126.3546,126.4301,227035.0
2021-04-16 10:00:00,133.91,134.4,133.86,134.34,179929.0,126.4396,126.9022,126.3924,126.8456,179929.0
2021-04-16 10:10:00,134.32,134.62,134.3,134.46,167430.0,126.8267,127.11,126.8078,126.9589,167430.0
2021-04-16 10:20:00,134.47,134.55,134.14,134.16,134471.0,126.9683,127.0439,126.6567,126.6756,134471.0
2021-04-16 10:30:00,134.18,134.34,133.73,134.17,109835.0,126.6945,126.8456,126.2696,126.6851,109835.0
2021-04-16 10:40:00,134.16,134.61,133.89,134.29,119685.0,126.6756,127.1005,126.4207,126.7984,119685.0
2021-04-16 10:50:00,134.28,134.29,134.06,134.09,54546.0,126.7889,126.7984,126.5812,126.6095,54546.0
2021-04-16 11:00:00,134.08,134.13,133.9,134.07,115811.0,126.6001,126.6473,126.4301,126.5906,115811.0
2021-04-16 11:10:00,134.07,134.08,133.86,134.0,59517.0,126.5906,126.6001,126.3924,126.5245,59517.0
2021-04-16 11:20:00,133.99,134.12,133.93,133.98,54672.0,126.5151,126.6379,126.4585,126.5057,54672.0
2021-04-16 11:30:00,133.98,134.07,133.96,134.03,44157.0,126.5057,126.5906,126.4868,126.5529,44157.0
2021-04-16 11:40:00,134.02,134.3,133.96,134.23,67515.0,126.5434,126.8078,126.4868,126.7417,67515.0
2021-04-16 11:50:00,134.23,134.23,134.04,134.17,57996.0,126.7417,126.7417,126.5623,126.6851,57996.0
2021-04-16 12:00:00,134.17,134.37,134.16,134.25,67555.0,126.6851,126.8739,126.6756,126.7606,67555.0
2021-04-16 12:10:00,134.28,134.46,134.25,134.44,54925.0,126.7889,126.9589,126.7606,126.94,54925.0
2021-04-16 12:20:00,134.42,134.49,134.35,134.48,52875.0,126.9211,126.9872,126.855,126.9778,52875.0
2021-04-16 12:30:00,134.47,134.57,134.43,134.5,90458.0,126.9683,127.0627,126.9306,126.9967,90458.0
2021-04-16 12:40:00,134.5,134.7,134.5,134.68,47139.0,126.9967,127.1855,126.9967,127.1666,47139.0
2021-04-16 12:50:00,134.66,134.68,134.6,134.63,50286.0,127.1477,127.1666,127.0911,127.1194,50286.0
2021-04-16 13:00:00,134.62,134.64,134.26,134.26,59895.0,127.11,127.1288,126.77,126.77,59895.0
2021-04-16 13:10:00,134.28,134.55,134.27,134.45,42611.0,126.7889,127.0439,126.7795,126.9494,42611.0
2021-04-16 13:20:00,134.44,134.45,134.27,134.27,39690.0,126.94,126.9494,126.7795,126.7795,39690.0
2021-04-16 13:30:00,134.27,134.4,134.25,134.33,68109.0,126.7795,126.9022,126.7606,126.8361,68109.0
2021-04-16 13:40:00,134.32,134.35,134.21,134.24,38415.0,126.8267,126.855,126.7228,126.7512,38415.0
2021-04-16 13:50:00,134.23,134.26,134.0,134.02,36955.0,126.7417,126.77,126.5245,126.5434,36955.0
2021-04-16 14:00:00,134.0,134.33,133.97,134.3,54799.0,126.5245,126.8361,126.4962,126.8078,54799.0
2021-04-16 14:10:00,134.3,134.39,134.26,134.33,59995.0,126.8078,126.8928,126.77,126.8361,59995.0
2021-04-16 14:20:00,134.33,134.42,134.29,134.4,43957.0,126.8361,126.9211,126.7984,126.9022,43957.0
2021-04-16 14:30:00,134.42,134.55,134.42,134.55,40621.0,126.9211,127.0439,126.9211,127.0439,40621.0
2021-04-16 14:40:00,134.54,134.61,134.47,134.5,36640.0,127.0344,127.1005,126.9683,126.9967,36640.0
2021-04-16 14:50:00,134.5,134.74,134.5,134.72,49395.0,126.9967,127.2233,126.9967,127.2044,49395.0
2021-04-16 15:00:00,134.72,134.77,134.58,134.59,62357.0,127.2044,127.2516,127.0722,127.0816,62357.0
2021-04-16 15:10:00,134.58,134.72,134.54,134.57,55671.0,127.0722,127.2044,127.0344,127.0627,55671.0
2021-04-16 15:20:00,134.57,134.64,134.44,134.56,46702.0,127.0627,127.1288,126.94,127.0533,46702.0
2021-04-16 15:30:00,134.56,134.69,134.45,134.64,89687.0,127.0533,127.1761,126.9494,127.1288,89687.0
2021-04-16 15:40:00,134.64,134.68,134.33,134.39,130984.0,127.1288,127.1666,126.8361,126.8928,130984.0
2021-04-16 15:50:00,134.39,134.6,134.13,134.31,401960.0,126.8928,127.0911,126.6473,126.8173,401960.0
2021-04-19 09:30:00,134.3,134.38,133.13,133.13,259731.0,126.8078,126.8833,125.7031,125.7031,259731.0
2021-04-19 09:40:00,133.1,133.42,132.78,132.78,191922.0,125.6748,125.9769,125.3726,125.3726,191922.0
2021-04-19 09:50:00,132.78,132.98,132.44,132.89,137253.0,125.3726,125.5615,125.0516,125.4765,137253.0
2021-04-19 10:00:00,132.91,132.92,132.21,132.42,90692.0,125.4954,125.5048,124.8344,125.0327,90692.0
2021-04-19 10:10:00,132.43,132.93,132.3,132.87,94376.0,125.0421,125.5142,124.9194,125.4576,94376.0
2021-04-19 10:20:00,132.87,133.09,132.78,132.97,134230.0,125.4576,125.6653,125.3726,125.552,134230.0
2021-04-19 10:30:00,132.99,133.23,132.91,133.19,83479.0,125.5709,125.7975,125.4954,125.7597,83479.0
2021-04-19 10:40:00,133.18,133.2,132.8,132.94,77169.0,125.7503,125.7692,125.3915,125.5237,77169.0
2021-04-19 10:50:00,132.94,133.25,132.87,133.13,57646.0,125.5237,125.8164,125.4576,125.7031,57646.0
2021-04-19 11:00:00,133.14,133.26,133.05,133.18,57586.0,125.7125,125.8258,125.6275,125.7503,57586.0
2021-04-19 11:10:00,133.18,133.43,133.16,133.24,46893.0,125.7503,125.9863,125.7314,125.8069,46893.0
2021-04-19 11:20:00,133.23,133.24,132.8,133.0,77194.0,125.7975,125.8069,125.3915,125.5803,77194.0
2021-04-19 11:30:00,133.03,133.3,132.94,133.04,72636.0,125.6087,125.8636,125.5237,125.6181,72636.0
2021-04-19 11:40:00,133.06,133.09,132.9,133.02,66168.0,125.637,125.6653,125.4859,125.5992,66168.0
2021-04-19 11:50:00,133.01,133.19,132.98,133.08,41474.0,125.5898,125.7597,125.5615,125.6559,41474.0
2021-04-19 12:00:00,133.07,133.31,132.95,133.26,66952.0,125.6464,125.873,125.5331,125.8258,66952.0
2021-04-19 12:10:00,133.29,133.34,133.14,133.28,31799.0,125.8542,125.9014,125.7125,125.8447,31799.0
2021-04-19 12:20:00,133.31,133.31,132.91,132.96,39854.0,125.873,125.873,125.4954,125.5426,39854.0
2021-04-19 12:30:00,132.97,133.04,132.76,132.76,37665.0,125.552,125.6181,125.3537,125.3537,37665.0
2021-04-19 12:40:00,132.75,132.75,132.48,132.54,55507.0,125.3443,125.3443,125.0893,125.146,55507.0
2021-04-19 12:50:00,132.55,132.68,132.48,132.65,35710.0,125.1554,125.2782,125.0893,125.2499,35710.0
2021-04-19 13:00:00,132.64,132.87,132.6,132.62,65171.0,125.2404,125.4576,125.2026,125.2215,65171.0
2021-04-19 13:10:00,132.6,132.98,132.6,132.93,42841.0,125.2026,125.5615,125.2026,125.5142,42841.0
2021-04-19 13:20:00,132.93,133.01,132.86,132.91,26108.0,125.5142,125.5898,125.4481,125.4954,26108.0
2021-04-19 13:30:00,132.9,133.04,132.81,132.99,44215.0,125.4859,125.6181,125.4009,125.5709,44215.0
2021-04-19 13:40:00,132.99,133.02,132.88,133.01,34243.0,125.5709,125.5992,125.467,125.5898,34243.0
2021-04-19 13:50:00,132.99,133.12,132.87,133.1,71891.0,125.5709,125.6936,125.4576,125.6748,71891.0
2021-04-19 14:00:00,133.09,133.1,132.88,132.89,70803.0,125.6653,125.6748,125.467,125.4765,70803.0
2021-04-19 14:10:00,132.9,133.08,132.88,133.04,81312.0,125.4859,125.6559,125.467,125.6181,81312.0
2021-04-19 14:20:00,133.04,133.15,133.01,133.09,41127.0,125.6181,125.722,125.5898,125.6653,41127.0
2021-04-19 14:30:00,133.07,133.17,132.96,133.04,49794.0,125.6464,125.7409,125.5426,125.6181,49794.0
2021-04-19 14:40:00,133.03,133.24,132.92,133.15,29414.0,125.6087,125.8069,125.5048,125.722,29414.0
2021-04-19 14:50:00,133.16,133.21,133.12,133.14,22847.0,125.7314,125.7786,125.6936,125.7125,22847.0
2021-04-19 15:00:00,133.15,133.15,133.01,133.08,27699.0,125.722,125.722,125.5898,125.6559,27699.0
2021-04-19 15:10:00,133.08,133.19,132.94,132.94,51268.0,125.6559,125.7597,125.5237,125.5237,51268.0
2021-04-19 15:20:00,132.94,132.98,132.81,132.92,47304.0,125.5237,125.5615,125.4009,125.5048,47304.0
2021-04-19 15:30:00,132.9,132.95,132.57,132.62,119730.0,125.4859,125.5331,125.1743,125.2215,119730.0
2021-04-19 15:40:00,132.6,132.62,132.28,132.31,148412.0,125.2026,125.2215,124.9005,124.9288,148412.0
2021-04-19 15:50:00,132.3,132.6,132.15,132.6,369958.0,124.9194,125.2026,124.7778,125.2026,369958.0
2021-04-20 09:30:00,129.17,129.9,128.83,128.94,923471.0,121.964,122.6533,121.643,121.7468,923471.0
2021-04-20 09:40:00,128.93,129.45,128.75,128.98,335238.0,121.7374,122.2284,121.5674,121.7846,335238.0
2021-04-20 09:50:00,129.01,129.4,128.75,129.34,237312.0,121.8129,122.1812,121.5674,122.1245,237312.0
2021-04-20 10:00:00,129.33,129.57,128.8,129.06,213077.0,122.1151,122.3417,121.6146,121.8601,213077.0
2021-04-20 10:10:00,129.07,129.17,128.21,128.22,233862.0,121.8696,121.964,121.0576,121.067,233862.0
2021-04-20 10:20:00,128.21,128.32,128.01,128.2,316640.0,121.0576,121.1614,120.8687,121.0481,316640.0
2021-04-20 10:30:00,128.2,128.5,127.91,128.25,254346.0,121.0481,121.3314,120.7743,121.0953,254346.0
2021-04-20 10:40:00,128.27,128.27,127.77,127.96,377792.0,121.1142,121.1142,120.6421,120.8215,377792.0
2021-04-20 10:50:00,127.95,127.98,127.43,127.82,380168.0,120.8121,120.8404,120.3211,120.6893,380168.0
2021-04-20 11:00:00,127.82,127.82,127.26,127.34,198250.0,120.6893,120.6893,120.1606,120.2361,198250.0
2021-04-20 11:10:00,127.37,127.41,126.94,127.21,230650.0,120.2644,120.3022,119.8584,120.1133,230650.0
2021-04-20 11:20:00,127.22,127.31,126.98,127.05,199459.0,120.1228,120.2078,119.8962,119.9623,199459.0
2021-04-20 11:30:00,127.05,127.12,126.73,126.94,382607.0,119.9623,120.0284,119.6601,119.8584,382607.0
2021-04-20 11:40:00,126.96,127.31,126.95,127.18,200214.0,119.8773,120.2078,119.8678,120.085,200214.0
2021-04-20 11:50:00,127.18,127.18,126.94,126.97,222019.0,120.085,120.085,119.8584,119.8867,222019.0
2021-04-20 12:00:00,126.98,127.06,126.8,126.93,249450.0,119.8962,119.9717,119.7262,119.849,249450.0
2021-04-20 12:10:00,126.93,127.15,126.91,127.08,172468.0,119.849,120.0567,119.8301,119.9906,172468.0
2021-04-20 12:20:00,127.07,127.11,126.92,127.01,102708.0,119.9812,120.0189,119.8395,119.9245,102708.0
2021-04-20 12:30:00,127.03,127.09,126.88,126.9,129225.0,119.9434,120.0,119.8018,119.8206,129225.0
2021-04-20 12:40:00,126.91,127.02,126.65,126.7,276207.0,119.8301,119.9339,119.5846,119.6318,276207.0
2021-04-20 12:50:00,126.71,126.78,126.48,126.71,183432.0,119.6412,119.7073,119.4241,119.6412,183432.0
2021-04-20 13:00:00,126.72,126.72,126.55,126.6,71416.0,119.6507,119.6507,119.4902,119.5374,71416.0
2021-04-20 13:10:00,126.59,126.66,126.4,126.42,157543.0,119.5279,119.594,119.3485,119.3674,157543.0
2021-04-20 13:20:00,126.41,126.43,125.96,126.12,367291.0,119.358,119.3769,118.9331,119.0841,367291.0
2021-04-20 13:30:00,126.14,126.43,126.04,126.3,111027.0,119.103,119.3769,119.0086,119.2541,111027.0
2021-04-20 13:40:00,126.29,126.33,126.02,126.3,111461.0,119.2447,119.2824,118.9897,119.2541,111461.0
2021-04-20 13:50:00,126.3,126.31,126.0,126.13,109736.0,119.2541,119.2635,118.9708,119.0936,109736.0
2021-04-20 14:00:00,126.14,126.29,126.08,126.2,103047.0,119.103,119.2447,119.0464,119.1597,103047.0
2021-04-20 14:10:00,126.23,126.23,125.95,126.07,140332.0,119.188,119.188,118.9236,119.0369,140332.0
2021-04-20 14:20:00,126.08,126.12,125.91,126.04,101380.0,119.0464,119.0841,118.8859,119.0086,101380.0
2021-04-20 14:30:00,126.02,126.03,125.7,125.86,158697.0,118.9897,118.9992,118.6876,118.8387,158697.0
2021-04-20 14:40:00,125.84,125.97,125.8,125.91,181523.0,118.8198,118.9425,118.782,118.8859,181523.0
2021-04-20 14:50:00,125.92,126.07,125.88,126.02,126886.0,118.8953,119.0369,118.8575,118.9897,126886.0
2021-04-20 15:00:00,126.02,126.28,125.99,126.26,186142.0,118.9897,119.2352,118.9614,119.2163,186142.0
2021-04-20 15:10:00,126.26,126.59,126.2,126.48,183104.0,119.2163,119.5279,119.1597,119.4241,183104.0
2021-04-20 15:20:00,126.48,126.59,126.41,126.43,243195.0,119.4241,119.5279,119.358,119.3769,243195.0
2021-04-20 15:30:00,126.44,126.67,126.44,126.65,235749.0,119.3863,119.6035,119.3863,119.5846,235749.0
2021-04-20 15:40:00,126.66,126.67,126.46,126.48,418288.0,119.594,119.6035,119.4052,119.4241,418288.0
2021-04-20 15:50:00,126.47,127.18,126.44,127.14,702110.0,119.4146,120.085,119.3863,120.0472,702110.0
2021-04-21 09:30:00,127.59,128.95,127.37,128.94,590317.0,120.4721,121.7563,120.2644,121.7468,590317.0
2021-04-21 09:40:00,128.93,129.27,128.66,128.75,268894.0,121.7374,122.0584,121.4825,121.5674,268894.0
2021-04-21 09:50:00,128.77,128.85,128.06,128.17,153728.0,121.5863,121.6619,120.9159,121.0198,153728.0
2021-04-21 10:00:00,128.18,128.56,128.11,128.24,167785.0,121.0292,121.388,120.9631,121.0859,167785.0
2021-04-21 10:10:00,128.22,128.88,128.16,128.78,233645.0,121.067,121.6902,121.0103,121.5958,233645.0
2021-04-21 10:20:00,128.77,129.3,128.63,129.27,148959.0,121.5863,122.0867,121.4541,122.0584,148959.0
2021-04-21 10:30:00,129.28,129.44,128.93,129.22,145925.0,122.0679,122.2189,121.7374,122.0112,145925.0
2021-04-21 10:40:00,129.26,129.76,129.24,129.3,180448.0,122.049,122.5211,122.0301,122.0867,180448.0
2021-04-21 10:50:00,129.32,129.5,129.09,129.45,125034.0,122.1056,122.2756,121.8885,122.2284,125034.0
2021-04-21 11:00:00,129.44,129.66,129.39,129.64,89866.0,122.2189,122.4267,122.1717,122.4078,89866.0
2021-04-21 11:10:00,129.64,129.74,129.56,129.7,83516.0,122.4078,122.5022,122.3322,122.4644,83516.0
2021-04-21 11:20:00,129.69,129.7,129.31,129.36,98100.0,122.455,122.4644,122.0962,122.1434,98100.0
2021-04-21 11:30:00,129.33,129.6,129.21,129.57,148100.0,122.1151,122.37,122.0018,122.3417,148100.0
2021-04-21 11:40:00,129.56,129.84,129.54,129.62,103776.0,122.3322,122.5966,122.3134,122.3889,103776.0
2021-04-21 11:50:00,129.63,129.77,129.47,129.74,56497.0,122.3983,122.5305,122.2473,122.5022,56497.0
2021-04-21 12:00:00,129.74,130.09,129.68,130.08,98382.0,122.5022,122.8327,122.4455,122.8232,98382.0
2021-04-21 12:10:00,130.09,130.33,130.04,130.24,172086.0,122.8327,123.0593,122.7855,122.9743,172086.0
2021-04-21 12:20:00,130.24,130.25,129.91,129.91,108856.0,122.9743,122.9837,122.6627,122.6627,108856.0
2021-04-21 12:30:00,129.91,130.01,129.66,129.88,100667.0,122.6627,122.7571,122.4267,122.6344,100667.0
2021-04-21 12:40:00,129.91,130.02,129.85,129.99,67190.0,122.6627,122.7666,122.6061,122.7383,67190.0
2021-04-21 12:50:00,129.97,130.0,129.6,129.62,51451.0,122.7194,122.7477,122.37,122.3889,51451.0
2021-04-21 13:00:00,129.65,130.01,129.5,129.95,73205.0,122.4172,122.7571,122.2756,122.7005,73205.0
2021-04-21 13:10:00,129.95,129.98,129.83,129.94,51334.0,122.7005,122.7288,122.5872,122.691,51334.0
2021-04-21 13:20:00,129.94,129.98,129.81,129.82,42691.0,122.691,122.7288,122.5683,122.5777,42691.0
2021-04-21 13:30:00,129.83,129.89,129.75,129.76,42051.0,122.5872,122.6438,122.5116,122.5211,42051.0
2021-04-21 13:40:00,129.76,129.85,129.66,129.74,74912.0,122.5211,122.6061,122.4267,122.5022,74912.0
2021-04-21 13:50:00,129.73,129.89,129.64,129.66,155706.0,122.4928,122.6438,122.4078,122.4267,155706.0
2021-04-21 14:00:00,129.67,129.82,129.66,129.77,56096.0,122.4361,122.5777,122.4267,122.5305,56096.0
2021-04-21 14:10:00,129.77,129.78,129.48,129.6,74283.0,122.5305,122.54,122.2567,122.37,74283.0
2021-04-21 14:20:00,129.61,129.72,129.51,129.52,66652.0,122.3795,122.4833,122.285,122.2945,66652.0
2021-04-21 14:30:00,129.51,129.73,129.51,129.72,73239.0,122.285,122.4928,122.285,122.4833,73239.0
2021-04-21 14:40:00,129.72,129.76,129.5,129.53,56550.0,122.4833,122.5211,122.2756,122.3039,56550.0
2021-04-21 14:50:00,129.53,129.68,129.46,129.65,57321.0,122.3039,122.4455,122.2378,122.4172,57321.0
2021-04-21 15:00:00,129.65,129.65,129.5,129.53,58081.0,122.4172,122.4172,122.2756,122.3039,58081.0
2021-04-21 15:10:00,129.54,129.73,129.53,129.64,78899.0,122.3134,122.4928,122.3039,122.4078,78899.0
2021-04-21 15:20:00,129.64,129.66,129.54,129.61,72607.0,122.4078,122.4267,122.3134,122.3795,72607.0
2021-04-21 15:30:00,129.62,129.9,129.61,129.8,156364.0,122.3889,122.6533,122.3795,122.5589,156364.0
2021-04-21 15:40:00,129.81,129.95,129.67,129.95,147891.0,122.5683,122.7005,122.4361,122.7005,147891.0
2021-04-21 15:50:00,129.95,129.99,129.73,129.89,365578.0,122.7005,122.7383,122.4928,122.6438,365578.0
2021-04-22 09:30:00,129.89,130.1,128.75,128.92,338545.0,122.6438,122.8421,121.5674,121.7279,338545.0
2021-04-22 09:40:00,128.94,129.27,128.56,129.25,123572.0,121.7468,122.0584,121.388,122.0395,123572.0
2021-04-22 09:50:00,129.24,129.71,129.22,129.36,97875.0,122.0301,122.4739,122.0112,122.1434,97875.0
2021-04-22 10:00:00,129.33,129.34,128.96,129.25,224313.0,122.1151,122.1245,121.7657,122.0395,224313.0
2021-04-22 10:10:00,129.25,129.37,129.05,129.13,61412.0,122.0395,122.1528,121.8507,121.9262,61412.0
2021-04-22 10:20:00,129.14,129.43,129.08,129.41,114221.0,121.9357,122.2095,121.879,122.1906,114221.0
2021-04-22 10:30:00,129.42,129.61,129.24,129.3,162189.0,122.2001,122.3795,122.0301,122.0867,162189.0
2021-04-22 10:40:00,129.31,129.4,129.18,129.24,99098.0,122.0962,122.1812,121.9734,122.0301,99098.0
2021-04-22 10:50:00,129.21,129.26,129.0,129.26,70221.0,122.0018,122.049,121.8035,122.049,70221.0
2021-04-22 11:00:00,129.28,129.55,129.27,129.36,63233.0,122.0679,122.3228,122.0584,122.1434,63233.0
2021-04-22 11:10:00,129.35,129.48,129.23,129.48,65774.0,122.134,122.2567,122.0207,122.2567,65774.0
2021-04-22 11:20:00,129.48,129.55,129.17,129.5,86537.0,122.2567,122.3228,121.964,122.2756,86537.0
2021-04-22 11:30:00,129.51,129.79,129.41,129.72,129464.0,122.285,122.5494,122.1906,122.4833,129464.0
2021-04-22 11:40:00,129.73,129.85,129.58,129.71,120834.0,122.4928,122.6061,122.3511,122.4739,120834.0
2021-04-22 11:50:00,129.72,129.97,129.69,129.94,51340.0,122.4833,122.7194,122.455,122.691,51340.0
2021-04-22 12:00:00,129.94,130.05,129.91,129.98,57618.0,122.691,122.7949,122.6627,122.7288,57618.0
2021-04-22 12:10:00,129.99,130.37,129.92,130.17,110291.0,122.7383,123.0971,122.6722,122.9082,110291.0
2021-04-22 12:20:00,130.18,130.29,130.1,130.18,58913.0,122.9177,123.0215,122.8421,122.9177,58913.0
2021-04-22 12:30:00,130.17,130.25,129.92,129.92,97966.0,122.9082,122.9837,122.6722,122.6722,97966.0
2021-04-22 12:40:00,129.92,130.04,129.91,129.97,106914.0,122.6722,122.7855,122.6627,122.7194,106914.0
2021-04-22 12:50:00,129.98,130.03,129.85,129.85,39947.0,122.7288,122.776,122.6061,122.6061,39947.0
2021-04-22 13:00:00,129.84,130.04,129.11,129.31,134815.0,122.5966,122.7855,121.9073,122.0962,134815.0
2021-04-22 13:10:00,129.31,129.36,128.77,128.8,114293.0,122.0962,122.1434,121.5863,121.6146,114293.0
2021-04-22 13:20:00,128.8,129.58,128.76,129.46,58159.0,121.6146,122.3511,121.5769,122.2378,58159.0
2021-04-22 13:30:00,129.44,129.44,129.0,129.1,62289.0,122.2189,122.2189,121.8035,121.8979,62289.0
2021-04-22 13:40:00,129.09,129.09,128.44,128.48,78799.0,121.8885,121.8885,121.2747,121.3125,78799.0
2021-04-22 13:50:00,128.5,128.51,127.98,128.21,134085.0,121.3314,121.3408,120.8404,121.0576,134085.0
2021-04-22 14:00:00,128.19,128.62,128.01,128.55,129791.0,121.0387,121.4447,120.8687,121.3786,129791.0
2021-04-22 14:10:00,128.49,128.8,128.33,128.77,153898.0,121.3219,121.6146,121.1709,121.5863,153898.0
2021-04-22 14:20:00,128.78,129.1,128.52,129.08,90004.0,121.5958,121.8979,121.3503,121.879,90004.0
2021-04-22 14:30:00,129.05,129.09,128.88,128.97,65935.0,121.8507,121.8885,121.6902,121.7752,65935.0
2021-04-22 14:40:00,128.95,129.27,128.9,129.11,80930.0,121.7563,122.0584,121.7091,121.9073,80930.0
2021-04-22 14:50:00,129.13,129.32,129.01,129.12,56428.0,121.9262,122.1056,121.8129,121.9168,56428.0
2021-04-22 15:00:00,129.12,129.33,128.91,129.0,75074.0,121.9168,122.1151,121.7185,121.8035,75074.0
2021-04-22 15:10:00,129.0,129.23,128.99,129.14,82129.0,121.8035,122.0207,121.794,121.9357,82129.0
2021-04-22 15:20:00,129.12,129.19,128.89,129.12,92183.0,121.9168,121.9829,121.6996,121.9168,92183.0
2021-04-22 15:30:00,129.11,129.32,129.06,129.12,120166.0,121.9073,122.1056,121.8601,121.9168,120166.0
2021-04-22 15:40:00,129.12,129.35,128.93,129.12,115520.0,121.9168,122.134,121.7374,121.9168,115520.0
2021-04-22 15:50:00,129.1,129.29,128.92,129.17,496435.0,121.8979,122.0773,121.7279,121.964,496435.0
2021-04-23 09:30:00,128.93,129.47,128.68,129.0,333028.0,121.7374,122.2473,121.5013,121.8035,333028.0
2021-04-23 09:40:00,129.01,129.03,128.46,128.84,129574.0,121.8129,121.8318,121.2936,121.6524,129574.0
2021-04-23 09:50:00,128.86,129.17,128.76,129.11,209485.0,121.6713,121.964,121.5769,121.9073,209485.0
2021-04-23 10:00:00,129.11,129.43,129.06,129.23,147142.0,121.9073,122.2095,121.8601,122.0207,147142.0
2021-04-23 10:10:00,129.24,129.3,128.96,129.09,116988.0,122.0301,122.0867,121.7657,121.8885,116988.0
2021-04-23 10:20:00,129.1,129.36,129.02,129.22,91055.0,121.8979,122.1434,121.8224,122.0112,91055.0
2021-04-23 10:30:00,129.24,129.89,129.21,129.85,193971.0,122.0301,122.6438,122.0018,122.6061,193971.0
2021-04-23 10:40:00,129.84,129.89,129.6,129.62,148248.0,122.5966,122.6438,122.37,122.3889,148248.0
2021-04-23 10:50:00,129.62,129.93,129.59,129.85,137439.0,122.3889,122.6816,122.3606,122.6061,137439.0
2021-04-23 11:00:00,129.83,129.92,129.61,129.7,133300.0,122.5872,122.6722,122.3795,122.4644,133300.0
2021-04-23 11:10:00,129.71,129.91,129.63,129.74,192836.0,122.4739,122.6627,122.3983,122.5022,192836.0
2021-04-23 11:20:00,129.74,129.85,129.57,129.73,238780.0,122.5022,122.6061,122.3417,122.4928,238780.0
2021-04-23 11:30:00,129.73,130.27,129.66,129.95,211860.0,122.4928,123.0026,122.4267,122.7005,211860.0
2021-04-23 11:40:00,129.94,130.17,129.9,130.11,128225.0,122.691,122.9082,122.6533,122.8516,128225.0
2021-04-23 11:50:00,130.09,130.12,129.78,129.82,65010.0,122.8327,122.861,122.54,122.5777,65010.0
2021-04-23 12:00:00,129.83,129.95,129.72,129.94,46725.0,122.5872,122.7005,122.4833,122.691,46725.0
2021-04-23 12:10:00,129.93,130.0,129.85,129.94,50715.0,122.6816,122.7477,122.6061,122.691,50715.0
2021-04-23 12:20:00,129.94,129.97,129.53,129.63,128437.0,122.691,122.7194,122.3039,122.3983,128437.0
2021-04-23 12:30:00,129.65,129.88,129.56,129.77,74479.0,122.4172,122.6344,122.3322,122.5305,74479.0
2021-04-23 12:40:00,129.78,130.2,129.75,130.2,201796.0,122.54,122.9365,122.5116,122.9365,201796.0
2021-04-23 12:50:00,130.21,130.65,130.2,130.61,156799.0,122.946,123.3614,122.9365,123.3237,156799.0
2021-04-23 13:00:00,130.63,130.63,130.4,130.46,68373.0,123.3426,123.3426,123.1254,123.182,68373.0
2021-04-23 13:10:00,130.45,130.45,130.19,130.26,78519.0,123.1726,123.1726,122.9271,122.9932,78519.0
2021-04-23 13:20:00,130.27,130.42,130.09,130.1,68264.0,123.0026,123.1443,122.8327,122.8421,68264.0
2021-04-23 13:30:00,130.11,130.27,129.98,130.03,134496.0,122.8516,123.0026,122.7288,122.776,134496.0
2021-04-23 13:40:00,130.03,130.07,129.87,129.94,70621.0,122.776,122.8138,122.6249,122.691,70621.0
2021-04-23 13:50:00,129.92,129.93,129.76,129.79,53011.0,122.6722,122.6816,122.5211,122.5494,53011.0
2021-04-23 14:00:00,129.78,129.98,129.78,129.82,70731.0,122.54,122.7288,122.54,122.5777,70731.0
2021-04-23 14:10:00,129.81,129.84,129.59,129.61,53179.0,122.5683,122.5966,122.3606,122.3795,53179.0
2021-04-23 14:20:00,129.63,129.75,129.55,129.73,62737.0,122.3983,122.5116,122.3228,122.4928,62737.0
2021-04-23 14:30:00,129.73,129.76,129.63,129.67,52607.0,122.4928,122.5211,122.3983,122.4361,52607.0
2021-04-23 14:40:00,129.68,129.87,129.67,129.83,58922.0,122.4455,122.6249,122.4361,122.5872,58922.0
2021-04-23 14:50:00,129.84,130.11,129.83,130.02,64095.0,122.5966,122.8516,122.5872,122.7666,64095.0
2021-04-23 15:00:00,130.02,130.08,129.95,130.04,59184.0,122.7666,122.8232,122.7005,122.7855,59184.0
2021-04-23 15:10:00,130.03,130.13,129.97,130.01,84187.0,122.776,122.8704,122.7194,122.7571,84187.0
2021-04-23 15:20:00,130.0,130.17,129.97,130.02,209702.0,122.7477,122.9082,122.7194,122.7666,209702.0
2021-04-23 15:30:00,130.01,130.38,130.01,130.37,128761.0,122.7571,123.1065,122.7571,123.0971,128761.0
2021-04-23 15:40:00,130.38,130.44,130.11,130.15,133451.0,123.1065,123.1631,122.8516,122.8893,133451.0
2021-04-23 15:50:00,130.15,130.26,130.0,130.19,399688.0,122.8893,122.9932,122.7477,122.9271,399688.0
2021-04-26 09:30:00,130.49,131.4,130.42,131.22,301267.0,123.2104,124.0696,123.1443,123.8996,301267.0
2021-04-26 09:40:00,131.22,131.7,130.56,130.63,349989.0,123.8996,124.3529,123.2765,123.3426,349989.0
2021-04-26 09:50:00,130.61,130.76,130.08,130.38,111688.0,123.3237,123.4653,122.8232,123.1065,111688.0
2021-04-26 10:00:00,130.42,130.58,130.27,130.37,79667.0,123.1443,123.2953,123.0026,123.0971,79667.0
2021-04-26 10:10:00,130.4,130.53,129.96,130.0,85669.0,123.1254,123.2481,122.7099,122.7477,85669.0
2021-04-26 10:20:00,130.02,130.07,129.78,129.86,109167.0,122.7666,122.8138,122.54,122.6155,109167.0
2021-04-26 10:30:00,129.87,130.05,129.77,129.9,144886.0,122.6249,122.7949,122.5305,122.6533,144886.0
2021-04-26 10:40:00,129.9,129.91,129.57,129.74,134127.0,122.6533,122.6627,122.3417,122.5022,134127.0
2021-04-26 10:50:00,129.73,129.89,129.55,129.64,139050.0,122.4928,122.6438,122.3228,122.4078,139050.0
2021-04-26 11:00:00,129.63,129.88,129.62,129.74,102082.0,122.3983,122.6344,122.3889,122.5022,102082.0
2021-04-26 11:10:00,129.71,129.73,129.4,129.64,77270.0,122.4739,122.4928,122.1812,122.4078,77270.0
2021-04-26 11:20:00,129.66,129.71,129.49,129.61,70659.0,122.4267,122.4739,122.2661,122.3795,70659.0
2021-04-26 11:30:00,129.6,129.78,129.42,129.61,104614.0,122.37,122.54,122.2001,122.3795,104614.0
2021-04-26 11:40:00,129.61,129.61,129.32,129.4,89506.0,122.3795,122.3795,122.1056,122.1812,89506.0
2021-04-26 11:50:00,129.38,129.53,129.37,129.47,94860.0,122.1623,122.3039,122.1528,122.2473,94860.0
2021-04-26 12:00:00,129.46,129.63,129.36,129.48,129254.0,122.2378,122.3983,122.1434,122.2567,129254.0
2021-04-26 12:10:00,129.5,129.92,129.4,129.83,121191.0,122.2756,122.6722,122.1812,122.5872,121191.0
2021-04-26 12:20:00,129.83,130.34,129.81,130.2,245022.0,122.5872,123.0687,122.5683,122.9365,245022.0
2021-04-26 12:30:00,130.2,130.54,130.07,130.53,94721.0,122.9365,123.2576,122.8138,123.2481,94721.0
2021-04-26 12:40:00,130.52,130.56,130.37,130.42,45352.0,123.2387,123.2765,123.0971,123.1443,45352.0
2021-04-26 12:50:00,130.43,130.79,130.43,130.69,156991.0,123.1537,123.4936,123.1537,123.3992,156991.0
2021-04-26 13:00:00,130.7,130.79,130.6,130.72,104080.0,123.4086,123.4936,123.3142,123.4275,104080.0
2021-04-26 13:10:00,130.72,130.92,130.62,130.92,75915.0,123.4275,123.6164,123.3331,123.6164,75915.0
2021-04-26 13:20:00,130.9,130.96,130.83,130.96,54600.0,123.5975,123.6541,123.5314,123.6541,54600.0
2021-04-26 13:30:00,130.96,131.03,130.77,130.93,64492.0,123.6541,123.7202,123.4747,123.6258,64492.0
2021-04-26 13:40:00,130.92,131.11,130.87,131.08,83314.0,123.6164,123.7958,123.5692,123.7674,83314.0
2021-04-26 13:50:00,131.09,131.22,131.07,131.19,55693.0,123.7769,123.8996,123.758,123.8713,55693.0
2021-04-26 14:00:00,131.19,131.35,131.14,131.33,108084.0,123.8713,124.0224,123.8241,124.0035,108084.0
2021-04-26 14:10:00,131.32,131.45,131.32,131.38,94592.0,123.9941,124.1168,123.9941,124.0507,94592.0
2021-04-26 14:20:00,131.37,131.6,131.33,131.55,78247.0,124.0413,124.2584,124.0035,124.2112,78247.0
2021-04-26 14:30:00,131.55,131.6,131.44,131.54,84048.0,124.2112,124.2584,124.1074,124.2018,84048.0
2021-04-26 14:40:00,131.54,131.64,131.5,131.57,73897.0,124.2018,124.2962,124.164,124.2301,73897.0
2021-04-26 14:50:00,131.56,131.68,131.5,131.57,78153.0,124.2207,124.334,124.164,124.2301,78153.0
2021-04-26 15:00:00,131.57,131.66,131.5,131.63,127779.0,124.2301,124.3151,124.164,124.2868,127779.0
2021-04-26 15:10:00,131.64,131.66,131.45,131.45,59907.0,124.2962,124.3151,124.1168,124.1168,59907.0
2021-04-26 15:20:00,131.47,131.49,131.3,131.35,271664.0,124.1357,124.1546,123.9752,124.0224,271664.0
2021-04-26 15:30:00,131.35,131.35,130.89,131.17,246207.0,124.0224,124.0224,123.588,123.8524,246207.0
2021-04-26 15:40:00,131.16,131.43,131.14,131.15,330941.0,123.843,124.0979,123.8241,123.8335,330941.0
2021-04-26 15:50:00,131.15,131.63,131.1,131.63,695637.0,123.8335,124.2868,123.7863,124.2868,695637.0
2021-04-27 09:30:00,132.0,132.3,131.41,131.47,334114.0,124.6361,124.9194,124.079,124.1357,334114.0
2021-04-27 09:40:00,131.47,132.14,131.47,132.01,313505.0,124.1357,124.7683,124.1357,124.6456,313505.0
2021-04-27 09:50:00,132.03,132.4,131.87,131.94,211727.0,124.6644,125.0138,124.5134,124.5795,211727.0
2021-04-27 10:00:00,131.96,132.14,131.54,131.74,209401.0,124.5984,124.7683,124.2018,124.3906,209401.0
2021-04-27 10:10:00,131.73,132.0,131.64,131.89,229463.0,124.3812,124.6361,124.2962,124.5323,229463.0
2021-04-27 10:20:00,131.89,132.11,131.81,132.11,78657.0,124.5323,124.74,124.4567,124.74,78657.0
2021-04-27 10:30:00,132.11,132.19,131.97,132.1,64259.0,124.74,124.8155,124.6078,124.7305,64259.0
2021-04-27 10:40:00,132.09,132.49,132.06,132.46,62017.0,124.7211,125.0988,124.6928,125.0705,62017.0
2021-04-27 10:50:00,132.45,132.68,132.42,132.5,125589.0,125.061,125.2782,125.0327,125.1082,125589.0
2021-04-27 11:00:00,132.5,132.7,132.45,132.59,176876.0,125.1082,125.2971,125.061,125.1932,176876.0
2021-04-27 11:10:00,132.59,132.75,132.52,132.71,127446.0,125.1932,125.3443,125.1271,125.3065,127446.0
2021-04-27 11:20:00,132.71,132.79,132.53,132.54,80237.0,125.3065,125.3821,125.1366,125.146,80237.0
2021-04-27 11:30:00,132.56,132.79,132.35,132.38,79824.0,125.1649,125.3821,124.9666,124.9949,79824.0
2021-04-27 11:40:00,132.39,132.4,132.18,132.23,121506.0,125.0044,125.0138,124.8061,124.8533,121506.0
2021-04-27 11:50:00,132.23,132.45,132.23,132.27,49518.0,124.8533,125.061,124.8533,124.8911,49518.0
2021-04-27 12:00:00,132.27,132.35,132.12,132.25,150860.0,124.8911,124.9666,124.7494,124.8722,150860.0
2021-04-27 12:10:00,132.25,132.48,132.14,132.45,63090.0,124.8722,125.0893,124.7683,125.061,63090.0
2021-04-27 12:20:00,132.45,132.5,132.16,132.17,67586.0,125.061,125.1082,124.7872,124.7966,67586.0
2021-04-27 12:30:00,132.17,132.24,132.09,132.17,110862.0,124.7966,124.8627,124.7211,124.7966,110862.0
2021-04-27 12:40:00,132.18,132.24,132.13,132.22,111969.0,124.8061,124.8627,124.7589,124.8438,111969.0
2021-04-27 12:50:00,132.22,132.27,132.09,132.11,101753.0,124.8438,124.8911,124.7211,124.74,101753.0
2021-04-27 13:00:00,132.11,132.41,132.1,132.34,46623.0,124.74,125.0232,124.7305,124.9572,46623.0
2021-04-27 13:10:00,132.33,132.57,132.33,132.51,52259.0,124.9477,125.1743,124.9477,125.1177,52259.0
2021-04-27 13:20:00,132.52,132.63,132.37,132.47,38618.0,125.1271,125.231,124.9855,125.0799,38618.0
2021-04-27 13:30:00,132.47,132.5,132.28,132.31,33201.0,125.0799,125.1082,124.9005,124.9288,33201.0
2021-04-27 13:40:00,132.32,132.44,132.28,132.38,28667.0,124.9383,125.0516,124.9005,124.9949,28667.0
2021-04-27 13:50:00,132.38,132.43,132.31,132.43,22763.0,124.9949,125.0421,124.9288,125.0421,22763.0
2021-04-27 14:00:00,132.43,132.47,132.24,132.24,35296.0,125.0421,125.0799,124.8627,124.8627,35296.0
2021-04-27 14:10:00,132.24,132.32,132.24,132.29,28554.0,124.8627,124.9383,124.8627,124.9099,28554.0
2021-04-27 14:20:00,132.3,132.33,132.22,132.27,31270.0,124.9194,124.9477,124.8438,124.8911,31270.0
2021-04-27 14:30:00,132.28,132.46,132.27,132.39,34579.0,124.9005,125.0705,124.8911,125.0044,34579.0
2021-04-27 14:40:00,132.39,132.41,132.3,132.31,48764.0,125.0044,125.0232,124.9194,124.9288,48764.0
2021-04-27 14:50:00,132.31,132.33,132.23,132.31,36949.0,124.9288,124.9477,124.8533,124.9288,36949.0
2021-04-27 15:00:00,132.28,132.31,132.1,132.11,49080.0,124.9005,124.9288,124.7305,124.74,49080.0
2021-04-27 15:10:00,132.1,132.29,132.1,132.13,63389.0,124.7305,124.9099,124.7305,124.7589,63389.0
2021-04-27 15:20:00,132.11,132.23,132.11,132.19,53232.0,124.74,124.8533,124.74,124.8155,53232.0
2021-04-27 15:30:00,132.19,132.25,132.1,132.21,68294.0,124.8155,124.8722,124.7305,124.8344,68294.0
2021-04-27 15:40:00,132.19,132.24,132.0,132.14,106354.0,124.8155,124.8627,124.6361,124.7683,106354.0
2021-04-27 15:50:00,132.13,132.18,132.01,132.11,394859.0,124.7589,124.8061,124.6456,124.74,394859.0
2021-04-28 09:30:00,132.26,132.33,131.12,131.31,428247.0,124.8816,124.9477,123.8052,123.9846,428247.0
2021-04-28 09:40:00,131.32,131.37,130.68,130.87,342597.0,123.9941,124.0413,123.3898,123.5692,342597.0
2021-04-28 09:50:00,130.88,131.25,130.75,131.16,172744.0,123.5786,123.928,123.4559,123.843,172744.0
2021-04-28 10:00:00,131.16,131.22,130.85,130.9,185645.0,123.843,123.8996,123.5503,123.5975,185645.0
2021-04-28 10:10:00,130.9,131.0,130.87,130.91,206065.0,123.5975,123.6919,123.5692,123.6069,206065.0
2021-04-28 10:20:00,130.9,131.03,130.73,130.89,168833.0,123.5975,123.7202,123.437,123.588,168833.0
2021-04-28 10:30:00,130.89,130.99,130.69,130.79,152315.0,123.588,123.6825,123.3992,123.4936,152315.0
2021-04-28 10:40:00,130.78,131.02,130.75,130.92,117630.0,123.4842,123.7108,123.4559,123.6164,117630.0
2021-04-28 10:50:00,130.93,130.97,130.55,130.62,264373.0,123.6258,123.6636,123.267,123.3331,264373.0
2021-04-28 11:00:00,130.62,131.0,130.53,130.82,351927.0,123.3331,123.6919,123.2481,123.522,351927.0
2021-04-28 11:10:00,130.82,130.99,130.64,130.68,152398.0,123.522,123.6825,123.352,123.3898,152398.0
2021-04-28 11:20:00,130.7,130.99,130.64,130.79,143710.0,123.4086,123.6825,123.352,123.4936,143710.0
2021-04-28 11:30:00,130.83,130.88,130.75,130.75,136106.0,123.5314,123.5786,123.4559,123.4559,136106.0
2021-04-28 11:40:00,130.76,130.89,130.75,130.86,131102.0,123.4653,123.588,123.4559,123.5597,131102.0
2021-04-28 11:50:00,130.85,130.91,130.59,130.6,86413.0,123.5503,123.6069,123.3048,123.3142,86413.0
2021-04-28 12:00:00,130.6,130.7,130.53,130.63,72158.0,123.3142,123.4086,123.2481,123.3426,72158.0
2021-04-28 12:10:00,130.63,130.65,130.41,130.57,79793.0,123.3426,123.3614,123.1348,123.2859,79793.0
2021-04-28 12:20:00,130.58,130.69,130.46,130.66,74798.0,123.2953,123.3992,123.182,123.3709,74798.0
2021-04-28 12:30:00,130.66,130.86,130.55,130.77,151595.0,123.3709,123.5597,123.267,123.4747,151595.0
2021-04-28 12:40:00,130.78,130.8,130.58,130.65,85822.0,123.4842,123.5031,123.2953,123.3614,85822.0
2021-04-28 12:50:00,130.64,130.76,130.59,130.7,103987.0,123.352,123.4653,123.3048,123.4086,103987.0
2021-04-28 13:00:00,130.71,130.73,130.58,130.61,60215.0,123.4181,123.437,123.2953,123.3237,60215.0
2021-04-28 13:10:00,130.62,130.81,130.62,130.74,66142.0,123.3331,123.5125,123.3331,123.4464,66142.0
2021-04-28 13:20:00,130.73,130.76,130.67,130.72,36925.0,123.437,123.4653,123.3803,123.4275,36925.0
2021-04-28 13:30:00,130.72,130.72,130.34,130.34,138610.0,123.4275,123.4275,123.0687,123.0687,138610.0
2021-04-28 13:40:00,130.36,130.54,130.34,130.51,90596.0,123.0876,123.2576,123.0687,123.2292,90596.0
2021-04-28 13:50:00,130.52,130.52,130.35,130.38,93310.0,123.2387,123.2387,123.0782,123.1065,93310.0
2021-04-28 14:00:00,130.37,130.83,130.37,130.67,129127.0,123.0971,123.5314,123.0971,123.3803,129127.0
2021-04-28 14:10:00,130.66,130.89,130.51,130.81,330436.0,123.3709,123.588,123.2292,123.5125,330436.0
2021-04-28 14:20:00,130.83,130.93,130.76,130.81,105602.0,123.5314,123.6258,123.4653,123.5125,105602.0
2021-04-28 14:30:00,130.8,131.18,130.7,131.09,104025.0,123.5031,123.8619,123.4086,123.7769,104025.0
2021-04-28 14:40:00,131.11,131.23,130.87,130.97,97302.0,123.7958,123.9091,123.5692,123.6636,97302.0
2021-04-28 14:50:00,130.97,131.1,130.85,131.03,100028.0,123.6636,123.7863,123.5503,123.7202,100028.0
2021-04-28 15:00:00,131.02,131.17,130.98,131.14,77656.0,123.7108,123.8524,123.673,123.8241,77656.0
2021-04-28 15:10:00,131.13,131.16,130.7,130.76,93259.0,123.8147,123.843,123.4086,123.4653,93259.0
2021-04-28 15:20:00,130.75,130.85,130.64,130.83,71370.0,123.4559,123.5503,123.352,123.5314,71370.0
2021-04-28 15:30:00,130.83,130.94,130.77,130.9,112828.0,123.5314,123.6353,123.4747,123.5975,112828.0
2021-04-28 15:40:00,130.91,130.92,130.66,130.71,155385.0,123.6069,123.6164,123.3709,123.4181,155385.0
2021-04-28 15:50:00,130.67,130.79,130.56,130.75,458559.0,123.3803,123.4936,123.2765,123.4559,458559.0
2021-04-29 09:30:00,131.77,132.5,131.23,132.43,353479.0,124.419,125.1082,123.9091,125.0421,353479.0
2021-04-29 09:40:00,132.44,132.59,132.14,132.45,98228.0,125.0516,125.1932,124.7683,125.061,98228.0
2021-04-29 09:50:00,132.46,132.63,132.26,132.55,106394.0,125.0705,125.231,124.8816,125.1554,106394.0
2021-04-29 10:00:00,132.52,132.81,132.44,132.64,88958.0,125.1271,125.4009,125.0516,125.2404,88958.0
2021-04-29 10:10:00,132.62,132.75,132.15,132.23,119746.0,125.2215,125.3443,124.7778,124.8533,119746.0
2021-04-29 10:20:00,132.27,132.66,132.18,132.49,150900.0,124.8911,125.2593,124.8061,125.0988,150900.0
2021-04-29 10:30:00,132.5,132.5,132.1,132.34,123895.0,125.1082,125.1082,124.7305,124.9572,123895.0
2021-04-29 10:40:00,132.36,132.66,132.35,132.52,163240.0,124.976,125.2593,124.9666,125.1271,163240.0
2021-04-29 10:50:00,132.52,133.1,132.51,132.88,269086.0,125.1271,125.6748,125.1177,125.467,269086.0
2021-04-29 11:00:00,132.89,132.94,132.73,132.87,64361.0,125.4765,125.5237,125.3254,125.4576,64361.0
2021-04-29 11:10:00,132.87,133.0,132.73,132.73,91614.0,125.4576,125.5803,125.3254,125.3254,91614.0
2021-04-29 11:20:00,132.74,132.74,132.38,132.45,153357.0,125.3348,125.3348,124.9949,125.061,153357.0
2021-04-29 11:30:00,132.43,132.43,132.11,132.27,82648.0,125.0421,125.0421,124.74,124.8911,82648.0
2021-04-29 11:40:00,132.27,132.41,132.19,132.26,100103.0,124.8911,125.0232,124.8155,124.8816,100103.0
2021-04-29 11:50:00,132.26,132.43,132.26,132.27,112482.0,124.8816,125.0421,124.8816,124.8911,112482.0
2021-04-29 12:00:00,132.26,132.3,131.8,132.05,89901.0,124.8816,124.9194,124.4473,124.6833,89901.0
2021-04-29 12:10:00,132.05,132.39,132.01,132.26,68411.0,124.6833,125.0044,124.6456,124.8816,68411.0
2021-04-29 12:20:00,132.24,132.63,132.19,132.59,107868.0,124.8627,125.231,124.8155,125.1932,107868.0
2021-04-29 12:30:00,132.59,133.05,132.58,133.03,170633.0,125.1932,125.6275,125.1838,125.6087,170633.0
2021-04-29 12:40:00,133.04,133.49,133.04,133.47,155162.0,125.6181,126.043,125.6181,126.0241,155162.0
2021-04-29 12:50:00,133.47,133.84,133.36,133.84,188310.0,126.0241,126.3735,125.9203,126.3735,188310.0
2021-04-29 13:00:00,133.84,133.9,133.64,133.77,156998.0,126.3735,126.4301,126.1846,126.3074,156998.0
2021-04-29 13:10:00,133.79,133.95,133.66,133.93,116161.0,126.3263,126.4773,126.2035,126.4585,116161.0
2021-04-29 13:20:00,133.93,134.1,133.79,133.8,113245.0,126.4585,126.619,126.3263,126.3357,113245.0
2021-04-29 13:30:00,133.81,134.01,133.73,133.76,89485.0,126.3451,126.534,126.2696,126.2979,89485.0
2021-04-29 13:40:00,133.74,133.98,133.74,133.81,78121.0,126.2791,126.5057,126.2791,126.3451,78121.0
2021-04-29 13:50:00,133.81,133.88,133.61,133.72,55742.0,126.3451,126.4112,126.1563,126.2602,55742.0
2021-04-29 14:00:00,133.71,133.9,133.71,133.79,39045.0,126.2507,126.4301,126.2507,126.3263,39045.0
2021-04-29 14:10:00,133.8,133.9,133.78,133.85,58986.0,126.3357,126.4301,126.3168,126.3829,58986.0
2021-04-29 14:20:00,133.85,133.91,133.74,133.88,56041.0,126.3829,126.4396,126.2791,126.4112,56041.0
2021-04-29 14:30:00,133.87,134.0,133.85,133.88,56561.0,126.4018,126.5245,126.3829,126.4112,56561.0
2021-04-29 14:40:00,133.87,134.12,133.84,133.95,93729.0,126.4018,126.6379,126.3735,126.4773,93729.0
2021-04-29 14:50:00,133.96,133.97,133.62,133.67,78462.0,126.4868,126.4962,126.1657,126.213,78462.0
2021-04-29 15:00:00,133.67,133.8,133.62,133.67,64006.0,126.213,126.3357,126.1657,126.213,64006.0
2021-04-29 15:10:00,133.69,133.72,133.52,133.58,65840.0,126.2318,126.2602,126.0713,126.128,65840.0
2021-04-29 15:20:00,133.59,133.64,133.5,133.63,80501.0,126.1374,126.1846,126.0524,126.1752,80501.0
2021-04-29 15:30:00,133.63,133.69,133.31,133.45,109010.0,126.1752,126.2318,125.873,126.0052,109010.0
2021-04-29 15:40:00,133.45,133.59,133.39,133.43,111029.0,126.0052,126.1374,125.9486,125.9863,111029.0
2021-04-29 15:50:00,133.42,133.42,133.16,133.27,358575.0,125.9769,125.9769,125.7314,125.8353,358575.0
2021-04-30 09:30:00,132.44,133.64,132.35,133.59,276358.0,125.0516,126.1846,124.9666,126.1374,276358.0
2021-04-30 09:40:00,133.57,133.81,133.29,133.78,178082.0,126.1185,126.3451,125.8542,126.3168,178082.0
2021-04-30 09:50:00,133.78,133.88,133.15,133.3,133438.0,126.3168,126.4112,125.722,125.8636,133438.0
2021-04-30 10:00:00,133.3,133.34,133.04,133.15,142156.0,125.8636,125.9014,125.6181,125.722,142156.0
2021-04-30 10:10:00,133.15,133.18,132.83,133.08,125550.0,125.722,125.7503,125.4198,125.6559,125550.0
2021-04-30 10:20:00,133.06,133.2,132.76,133.17,99508.0,125.637,125.7692,125.3537,125.7409,99508.0
2021-04-30 10:30:00,133.18,133.39,132.99,133.05,76338.0,125.7503,125.9486,125.5709,125.6275,76338.0
2021-04-30 10:40:00,133.01,133.34,132.94,133.22,184095.0,125.5898,125.9014,125.5237,125.7881,184095.0
2021-04-30 10:50:00,133.21,133.49,133.05,133.33,98280.0,125.7786,126.043,125.6275,125.8919,98280.0
2021-04-30 11:00:00,133.34,133.36,132.75,132.91,86987.0,125.9014,125.9203,125.3443,125.4954,86987.0
2021-04-30 11:10:00,132.89,133.01,132.66,132.9,40446.0,125.4765,125.5898,125.2593,125.4859,40446.0
2021-04-30 11:20:00,132.9,132.98,132.78,132.81,82105.0,125.4859,125.5615,125.3726,125.4009,82105.0
2021-04-30 11:30:00,132.8,133.09,132.76,132.94,52217.0,125.3915,125.6653,125.3537,125.5237,52217.0
2021-04-30 11:40:00,132.94,133.14,132.92,133.02,26462.0,125.5237,125.7125,125.5048,125.5992,26462.0
2021-04-30 11:50:00,133.03,133.03,132.88,133.01,42263.0,125.6087,125.6087,125.467,125.5898,42263.0
2021-04-30 12:00:00,133.02,133.07,132.88,132.99,73252.0,125.5992,125.6464,125.467,125.5709,73252.0
2021-04-30 12:10:00,132.99,133.06,132.74,132.76,67268.0,125.5709,125.637,125.3348,125.3537,67268.0
2021-04-30 12:20:00,132.76,133.0,132.73,132.88,72117.0,125.3537,125.5803,125.3254,125.467,72117.0
2021-04-30 12:30:00,132.87,132.9,132.63,132.74,138220.0,125.4576,125.4859,125.231,125.3348,138220.0
2021-04-30 12:40:00,132.73,132.89,132.71,132.82,70942.0,125.3254,125.4765,125.3065,125.4104,70942.0
2021-04-30 12:50:00,132.83,132.98,132.82,132.97,53308.0,125.4198,125.5615,125.4104,125.552,53308.0
2021-04-30 13:00:00,132.96,132.96,132.82,132.87,33781.0,125.5426,125.5426,125.4104,125.4576,33781.0
2021-04-30 13:10:00,132.86,132.86,132.69,132.69,58853.0,125.4481,125.4481,125.2876,125.2876,58853.0
2021-04-30 13:20:00,132.69,133.04,132.66,133.02,39910.0,125.2876,125.6181,125.2593,125.5992,39910.0
2021-04-30 13:30:00,133.01,133.13,132.95,133.05,45131.0,125.5898,125.7031,125.5331,125.6275,45131.0
2021-04-30 13:40:00,133.03,133.06,132.74,132.81,43000.0,125.6087,125.637,125.3348,125.4009,43000.0
2021-04-30 13:50:00,132.81,132.84,132.7,132.76,69389.0,125.4009,125.4293,125.2971,125.3537,69389.0
2021-04-30 14:00:00,132.78,132.84,132.59,132.77,70516.0,125.3726,125.4293,125.1932,125.3632,70516.0
2021-04-30 14:10:00,132.76,132.89,132.73,132.87,67282.0,125.3537,125.4765,125.3254,125.4576,67282.0
2021-04-30 14:20:00,132.84,132.84,132.53,132.72,59255.0,125.4293,125.4293,125.1366,125.316,59255.0
2021-04-30 14:30:00,132.71,132.72,132.63,132.66,36370.0,125.3065,125.316,125.231,125.2593,36370.0
2021-04-30 14:40:00,132.67,132.76,132.6,132.72,45568.0,125.2687,125.3537,125.2026,125.316,45568.0
2021-04-30 14:50:00,132.71,132.75,132.58,132.59,51453.0,125.3065,125.3443,125.1838,125.1932,51453.0
2021-04-30 15:00:00,132.6,132.72,132.22,132.35,110273.0,125.2026,125.316,124.8438,124.9666,110273.0
2021-04-30 15:10:00,132.31,132.47,132.27,132.35,57528.0,124.9288,125.0799,124.8911,124.9666,57528.0
2021-04-30 15:20:00,132.34,132.53,132.33,132.41,62910.0,124.9572,125.1366,124.9477,125.0232,62910.0
2021-04-30 15:30:00,132.4,132.55,132.31,132.46,102011.0,125.0138,125.1554,124.9288,125.0705,102011.0
2021-04-30 15:40:00,132.44,132.46,132.05,132.45,118585.0,125.0516,125.0705,124.6833,125.061,118585.0
2021-04-30 15:50:00,132.46,132.64,132.31,132.58,373930.0,125.0705,125.2404,124.9288,125.1838,373930.0
2021-05-03 09:30:00,133.37,133.37,132.81,132.88,265530.0,125.9297,125.9297,125.4009,125.467,265530.0
2021-05-03 09:40:00,132.85,133.28,132.72,133.28,165698.0,125.4387,125.8447,125.316,125.8447,165698.0
2021-05-03 09:50:00,133.28,133.56,133.11,133.12,86407.0,125.8447,126.1091,125.6842,125.6936,86407.0
2021-05-03 10:00:00,133.08,133.2,132.59,133.18,92623.0,125.6559,125.7692,125.1932,125.7503,92623.0
2021-05-03 10:10:00,133.19,133.45,132.86,133.42,66849.0,125.7597,126.0052,125.4481,125.9769,66849.0
2021-05-03 10:20:00,133.44,133.89,133.3,133.87,84116.0,125.9958,126.4207,125.8636,126.4018,84116.0
2021-05-03 10:30:00,133.88,134.06,133.68,133.82,121762.0,126.4112,126.5812,126.2224,126.3546,121762.0
2021-05-03 10:40:00,133.85,134.03,133.79,133.83,219742.0,126.3829,126.5529,126.3263,126.364,219742.0
2021-05-03 10:50:00,133.83,133.94,133.65,133.92,141468.0,126.364,126.4679,126.1941,126.449,141468.0
2021-05-03 11:00:00,133.9,134.13,133.74,134.12,89522.0,126.4301,126.6473,126.2791,126.6379,89522.0
2021-05-03 11:10:00,134.12,134.32,133.92,134.02,95202.0,126.6379,126.8267,126.449,126.5434,95202.0
2021-05-03 11:20:00,134.08,134.28,134.02,134.12,47734.0,126.6001,126.7889,126.5434,126.6379,47734.0
2021-05-03 11:30:00,134.12,134.45,134.08,134.31,98272.0,126.6379,126.9494,126.6001,126.8173,98272.0
2021-05-03 11:40:00,134.28,134.34,134.17,134.2,105909.0,126.7889,126.8456,126.6851,126.7134,105909.0
2021-05-03 11:50:00,134.19,134.21,133.82,133.9,45859.0,126.7039,126.7228,126.3546,126.4301,45859.0
2021-05-03 12:00:00,133.88,133.95,133.6,133.61,42820.0,126.4112,126.4773,126.1469,126.1563,42820.0
2021-05-03 12:10:00,133.6,133.66,133.46,133.46,37261.0,126.1469,126.2035,126.0147,126.0147,37261.0
2021-05-03 12:20:00,133.44,133.55,133.4,133.44,34449.0,125.9958,126.0997,125.958,125.9958,34449.0
2021-05-03 12:30:00,133.43,133.44,133.21,133.27,51678.0,125.9863,125.9958,125.7786,125.8353,51678.0
2021-05-03 12:40:00,133.26,133.35,133.25,133.25,31887.0,125.8258,125.9108,125.8164,125.8164,31887.0
2021-05-03 12:50:00,133.28,133.33,133.24,133.26,34961.0,125.8447,125.8919,125.8069,125.8258,34961.0
2021-05-03 13:00:00,133.25,133.37,133.06,133.15,54101.0,125.8164,125.9297,125.637,125.722,54101.0
2021-05-03 13:10:00,133.17,133.29,133.14,133.18,27173.0,125.7409,125.8542,125.7125,125.7503,27173.0
2021-05-03 13:20:00,133.17,133.21,133.06,133.1,88454.0,125.7409,125.7786,125.637,125.6748,88454.0
2021-05-03 13:30:00,133.08,133.13,132.73,132.77,142228.0,125.6559,125.7031,125.3254,125.3632,142228.0
2021-05-03 13:40:00,132.79,132.87,132.67,132.77,94105.0,125.3821,125.4576,125.2687,125.3632,94105.0
2021-05-03 13:50:00,132.74,132.95,132.74,132.89,79598.0,125.3348,125.5331,125.3348,125.4765,79598.0
2021-05-03 14:00:00,132.9,133.14,132.89,133.14,44560.0,125.4859,125.7125,125.4765,125.7125,44560.0
2021-05-03 14:10:00,133.14,133.19,133.08,133.11,33615.0,125.7125,125.7597,125.6559,125.6842,33615.0
2021-05-03 14:20:00,133.12,133.17,133.02,133.16,41151.0,125.6936,125.7409,125.5992,125.7314,41151.0
2021-05-03 14:30:00,133.16,133.39,133.16,133.19,61086.0,125.7314,125.9486,125.7314,125.7597,61086.0
2021-05-03 14:40:00,133.2,133.21,133.14,133.2,37298.0,125.7692,125.7786,125.7125,125.7692,37298.0
2021-05-03 14:50:00,133.21,133.29,133.17,133.26,36066.0,125.7786,125.8542,125.7409,125.8258,36066.0
2021-05-03 15:00:00,133.26,133.28,133.01,133.16,55242.0,125.8258,125.8447,125.5898,125.7314,55242.0
2021-05-03 15:10:00,133.14,133.21,133.06,133.09,30060.0,125.7125,125.7786,125.637,125.6653,30060.0
2021-05-03 15:20:00,133.09,133.12,133.04,133.08,41972.0,125.6653,125.6936,125.6181,125.6559,41972.0
2021-05-03 15:30:00,133.09,133.11,132.94,133.05,73596.0,125.6653,125.6842,125.5237,125.6275,73596.0
2021-05-03 15:40:00,133.04,133.14,132.99,133.01,70868.0,125.6181,125.7125,125.5709,125.5898,70868.0
2021-05-03 15:50:00,133.01,133.05,132.86,133.04,232209.0,125.5898,125.6275,125.4481,125.6181,232209.0
2021-05-04 09:30:00,132.23,132.59,131.51,131.94,313626.0,124.8533,125.1932,124.1735,124.5795,313626.0
2021-05-04 09:40:00,131.91,131.91,131.32,131.5,102967.0,124.5511,124.5511,123.9941,124.164,102967.0
2021-05-04 09:50:00,131.53,131.61,131.09,131.2,81185.0,124.1923,124.2679,123.7769,123.8808,81185.0
2021-05-04 10:00:00,131.18,131.43,130.96,131.35,78645.0,123.8619,124.0979,123.6541,124.0224,78645.0
2021-05-04 10:10:00,131.31,131.48,131.1,131.36,104190.0,123.9846,124.1451,123.7863,124.0318,104190.0
2021-05-04 10:20:00,131.36,131.5,131.07,131.34,172577.0,124.0318,124.164,123.758,124.0129,172577.0
2021-05-04 10:30:00,131.4,131.5,131.18,131.49,70488.0,124.0696,124.164,123.8619,124.1546,70488.0
2021-05-04 10:40:00,131.49,131.5,131.03,131.14,95711.0,124.1546,124.164,123.7202,123.8241,95711.0
2021-05-04 10:50:00,131.13,131.26,130.83,130.89,113096.0,123.8147,123.9374,123.5314,123.588,113096.0
2021-05-04 11:00:00,130.88,131.11,130.73,130.95,68361.0,123.5786,123.7958,123.437,123.6447,68361.0
2021-05-04 11:10:00,130.93,130.95,130.52,130.63,55511.0,123.6258,123.6447,123.2387,123.3426,55511.0
2021-05-04 11:20:00,130.61,131.39,130.47,131.39,112306.0,123.3237,124.0602,123.1915,124.0602,112306.0
2021-05-04 11:30:00,131.36,131.46,131.04,131.11,85098.0,124.0318,124.1262,123.7297,123.7958,85098.0
2021-05-04 11:40:00,131.06,131.11,130.72,130.84,64372.0,123.7486,123.7958,123.4275,123.5408,64372.0
2021-05-04 11:50:00,130.82,130.85,130.51,130.8,94317.0,123.522,123.5503,123.2292,123.5031,94317.0
2021-05-04 12:00:00,130.8,131.11,130.77,130.98,60151.0,123.5031,123.7958,123.4747,123.673,60151.0
2021-05-04 12:10:00,130.99,131.28,130.98,131.07,50611.0,123.6825,123.9563,123.673,123.758,50611.0
2021-05-04 12:20:00,131.05,131.3,130.98,131.24,139863.0,123.7391,123.9752,123.673,123.9185,139863.0
2021-05-04 12:30:00,131.21,131.22,130.86,131.04,38968.0,123.8902,123.8996,123.5597,123.7297,38968.0
2021-05-04 12:40:00,131.03,131.17,130.95,131.13,40095.0,123.7202,123.8524,123.6447,123.8147,40095.0
2021-05-04 12:50:00,131.13,131.29,131.08,131.08,35650.0,123.8147,123.9657,123.7674,123.7674,35650.0
2021-05-04 13:00:00,131.07,131.37,131.04,131.3,37576.0,123.758,124.0413,123.7297,123.9752,37576.0
2021-05-04 13:10:00,131.31,131.68,131.28,131.51,47033.0,123.9846,124.334,123.9563,124.1735,47033.0
2021-05-04 13:20:00,131.54,131.58,131.27,131.32,68013.0,124.2018,124.2396,123.9468,123.9941,68013.0
2021-05-04 13:30:00,131.36,131.4,131.17,131.23,49241.0,124.0318,124.0696,123.8524,123.9091,49241.0
2021-05-04 13:40:00,131.23,131.25,130.95,131.01,98023.0,123.9091,123.928,123.6447,123.7014,98023.0
2021-05-04 13:50:00,131.01,131.16,130.94,131.06,35344.0,123.7014,123.843,123.6353,123.7486,35344.0
2021-05-04 14:00:00,131.07,131.1,130.85,131.06,43275.0,123.758,123.7863,123.5503,123.7486,43275.0
2021-05-04 14:10:00,131.06,131.17,130.99,131.05,64580.0,123.7486,123.8524,123.6825,123.7391,64580.0
2021-05-04 14:20:00,131.04,131.08,130.69,130.81,77868.0,123.7297,123.7674,123.3992,123.5125,77868.0
2021-05-04 14:30:00,130.8,131.03,130.69,130.85,57516.0,123.5031,123.7202,123.3992,123.5503,57516.0
2021-05-04 14:40:00,130.89,131.03,130.86,131.03,42988.0,123.588,123.7202,123.5597,123.7202,42988.0
2021-05-04 14:50:00,131.02,131.09,130.96,131.01,38996.0,123.7108,123.7769,123.6541,123.7014,38996.0
2021-05-04 15:00:00,131.0,131.25,130.95,131.05,99718.0,123.6919,123.928,123.6447,123.7391,99718.0
2021-05-04 15:10:00,131.06,131.19,130.98,130.99,54928.0,123.7486,123.8713,123.673,123.6825,54928.0
2021-05-04 15:20:00,130.98,131.06,130.9,131.02,81555.0,123.673,123.7486,123.5975,123.7108,81555.0
2021-05-04 15:30:00,131.01,131.37,130.92,131.35,126952.0,123.7014,124.0413,123.6164,124.0224,126952.0
2021-05-04 15:40:00,131.36,131.36,131.13,131.27,95689.0,124.0318,124.0318,123.8147,123.9468,95689.0
2021-05-04 15:50:00,131.28,131.61,131.27,131.61,313672.0,123.9563,124.2679,123.9468,124.2679,313672.0
2021-05-05 09:30:00,132.7,133.73,132.23,133.65,294599.0,125.2971,126.2696,124.8533,126.1941,294599.0
2021-05-05 09:40:00,133.65,134.04,133.55,133.83,170902.0,126.1941,126.5623,126.0997,126.364,170902.0
2021-05-05 09:50:00,133.8,133.96,133.61,133.63,103374.0,126.3357,126.4868,126.1563,126.1752,103374.0
2021-05-05 10:00:00,133.63,133.7,133.15,133.16,181501.0,126.1752,126.2413,125.722,125.7314,181501.0
2021-05-05 10:10:00,133.18,133.46,133.1,133.27,98798.0,125.7503,126.0147,125.6748,125.8353,98798.0
2021-05-05 10:20:00,133.28,133.53,132.94,133.47,111023.0,125.8447,126.0808,125.5237,126.0241,111023.0
2021-05-05 10:30:00,133.51,133.62,133.22,133.51,69874.0,126.0619,126.1657,125.7881,126.0619,69874.0
2021-05-05 10:40:00,133.51,133.66,133.43,133.44,59199.0,126.0619,126.2035,125.9863,125.9958,59199.0
2021-05-05 10:50:00,133.44,133.45,133.23,133.33,69355.0,125.9958,126.0052,125.7975,125.8919,69355.0
2021-05-05 11:00:00,133.27,133.31,133.03,133.3,70570.0,125.8353,125.873,125.6087,125.8636,70570.0
2021-05-05 11:10:00,133.29,133.43,133.16,133.29,107563.0,125.8542,125.9863,125.7314,125.8542,107563.0
2021-05-05 11:20:00,133.3,133.6,133.29,133.5,38966.0,125.8636,126.1469,125.8542,126.0524,38966.0
2021-05-05 11:30:00,133.43,133.74,133.35,133.69,46034.0,125.9863,126.2791,125.9108,126.2318,46034.0
2021-05-05 11:40:00,133.71,134.01,133.66,133.96,63192.0,126.2507,126.534,126.2035,126.4868,63192.0
2021-05-05 11:50:00,133.97,134.03,133.82,134.02,64863.0,126.4962,126.5529,126.3546,126.5434,64863.0
2021-05-05 12:00:00,134.03,134.15,133.93,134.09,54078.0,126.5529,126.6662,126.4585,126.6095,54078.0
2021-05-05 12:10:00,134.07,134.22,133.84,133.9,83990.0,126.5906,126.7323,126.3735,126.4301,83990.0
2021-05-05 12:20:00,133.9,133.94,133.42,133.45,62240.0,126.4301,126.4679,125.9769,126.0052,62240.0
2021-05-05 12:30:00,133.47,133.63,133.36,133.43,143902.0,126.0241,126.1752,125.9203,125.9863,143902.0
2021-05-05 12:40:00,133.44,133.44,133.21,133.21,50517.0,125.9958,125.9958,125.7786,125.7786,50517.0
2021-05-05 12:50:00,133.22,133.24,132.92,132.93,64054.0,125.7881,125.8069,125.5048,125.5142,64054.0
2021-05-05 13:00:00,132.91,133.07,132.86,133.06,54313.0,125.4954,125.6464,125.4481,125.637,54313.0
2021-05-05 13:10:00,133.07,133.16,132.95,133.02,40968.0,125.6464,125.7314,125.5331,125.5992,40968.0
2021-05-05 13:20:00,133.03,133.1,132.9,133.06,80158.0,125.6087,125.6748,125.4859,125.637,80158.0
2021-05-05 13:30:00,133.06,133.31,133.06,133.09,49329.0,125.637,125.873,125.637,125.6653,49329.0
2021-05-05 13:40:00,133.08,133.21,133.0,133.2,36793.0,125.6559,125.7786,125.5803,125.7692,36793.0
2021-05-05 13:50:00,133.23,133.28,133.09,133.12,45545.0,125.7975,125.8447,125.6653,125.6936,45545.0
2021-05-05 14:00:00,133.13,133.2,133.02,133.06,42837.0,125.7031,125.7692,125.5992,125.637,42837.0
2021-05-05 14:10:00,133.05,133.32,133.03,133.3,52460.0,125.6275,125.8825,125.6087,125.8636,52460.0
2021-05-05 14:20:00,133.31,133.39,133.19,133.32,59201.0,125.873,125.9486,125.7597,125.8825,59201.0
2021-05-05 14:30:00,133.31,133.43,133.27,133.3,62033.0,125.873,125.9863,125.8353,125.8636,62033.0
2021-05-05 14:40:00,133.31,133.44,133.27,133.38,37344.0,125.873,125.9958,125.8353,125.9391,37344.0
2021-05-05 14:50:00,133.39,133.48,133.32,133.37,36246.0,125.9486,126.0336,125.8825,125.9297,36246.0
2021-05-05 15:00:00,133.37,133.39,132.95,133.02,67283.0,125.9297,125.9486,125.5331,125.5992,67283.0
2021-05-05 15:10:00,133.0,133.02,132.75,132.75,76698.0,125.5803,125.5992,125.3443,125.3443,76698.0
2021-05-05 15:20:00,132.76,132.78,132.45,132.55,89099.0,125.3537,125.3726,125.061,125.1554,89099.0
2021-05-05 15:30:00,132.54,132.59,132.44,132.46,129170.0,125.146,125.1932,125.0516,125.0705,129170.0
2021-05-05 15:40:00,132.45,132.62,132.29,132.29,129249.0,125.061,125.2215,124.9099,124.9099,129249.0
2021-05-05 15:50:00,132.29,132.33,132.08,132.21,405656.0,124.9099,124.9477,124.7117,124.8344,405656.0
2021-05-06 09:30:00,132.6,132.62,131.94,132.6,286528.0,125.2026,125.2215,124.5795,125.2026,286528.0
2021-05-06 09:40:00,132.59,133.13,132.48,133.03,79922.0,125.1932,125.7031,125.0893,125.6087,79922.0
2021-05-06 09:50:00,133.02,133.25,132.69,132.69,110217.0,125.5992,125.8164,125.2876,125.2876,110217.0
2021-05-06 10:00:00,132.67,132.91,132.4,132.83,97663.0,125.2687,125.4954,125.0138,125.4198,97663.0
2021-05-06 10:10:00,132.86,133.13,132.77,132.88,67817.0,125.4481,125.7031,125.3632,125.467,67817.0
2021-05-06 10:20:00,132.86,133.45,132.69,133.34,164597.0,125.4481,126.0052,125.2876,125.9014,164597.0
2021-05-06 10:30:00,133.34,133.49,133.09,133.42,141155.0,125.9014,126.043,125.6653,125.9769,141155.0
2021-05-06 10:40:00,133.43,133.66,133.41,133.49,80778.0,125.9863,126.2035,125.9675,126.043,80778.0
2021-05-06 10:50:00,133.49,133.7,133.38,133.59,110878.0,126.043,126.2413,125.9391,126.1374,110878.0
2021-05-06 11:00:00,133.61,133.68,133.18,133.18,55113.0,126.1563,126.2224,125.7503,125.7503,55113.0
2021-05-06 11:10:00,133.14,133.29,133.11,133.2,75258.0,125.7125,125.8542,125.6842,125.7692,75258.0
2021-05-06 11:20:00,133.19,133.5,133.19,133.45,98557.0,125.7597,126.0524,125.7597,126.0052,98557.0
2021-05-06 11:30:00,133.44,133.84,133.41,133.56,104664.0,125.9958,126.3735,125.9675,126.1091,104664.0
2021-05-06 11:40:00,133.56,133.64,133.27,133.45,172683.0,126.1091,126.1846,125.8353,126.0052,172683.0
2021-05-06 11:50:00,133.45,133.58,133.23,133.37,73040.0,126.0052,126.128,125.7975,125.9297,73040.0
2021-05-06 12:00:00,133.38,133.41,133.25,133.29,62909.0,125.9391,125.9675,125.8164,125.8542,62909.0
2021-05-06 12:10:00,133.26,133.36,133.17,133.27,52616.0,125.8258,125.9203,125.7409,125.8353,52616.0
2021-05-06 12:20:00,133.28,133.36,133.17,133.19,33057.0,125.8447,125.9203,125.7409,125.7597,33057.0
2021-05-06 12:30:00,133.2,133.34,133.12,133.15,49840.0,125.7692,125.9014,125.6936,125.722,49840.0
2021-05-06 12:40:00,133.16,133.29,133.13,133.21,46250.0,125.7314,125.8542,125.7031,125.7786,46250.0
2021-05-06 12:50:00,133.22,133.35,133.11,133.16,52384.0,125.7881,125.9108,125.6842,125.7314,52384.0
2021-05-06 13:00:00,133.16,133.25,132.85,132.88,61722.0,125.7314,125.8164,125.4387,125.467,61722.0
2021-05-06 13:10:00,132.87,132.98,132.69,132.72,39134.0,125.4576,125.5615,125.2876,125.316,39134.0
2021-05-06 13:20:00,132.73,132.83,132.65,132.8,33646.0,125.3254,125.4198,125.2499,125.3915,33646.0
2021-05-06 13:30:00,132.82,132.95,132.72,132.89,39201.0,125.4104,125.5331,125.316,125.4765,39201.0
2021-05-06 13:40:00,132.88,132.88,132.69,132.84,49344.0,125.467,125.467,125.2876,125.4293,49344.0
2021-05-06 13:50:00,132.83,132.84,132.58,132.66,41851.0,125.4198,125.4293,125.1838,125.2593,41851.0
2021-05-06 14:00:00,132.68,132.81,132.6,132.8,37416.0,125.2782,125.4009,125.2026,125.3915,37416.0
2021-05-06 14:10:00,132.79,132.93,132.47,132.78,66130.0,125.3821,125.5142,125.0799,125.3726,66130.0
2021-05-06 14:20:00,132.76,132.85,132.43,132.52,55171.0,125.3537,125.4387,125.0421,125.1271,55171.0
2021-05-06 14:30:00,132.52,132.68,132.47,132.63,30132.0,125.1271,125.2782,125.0799,125.231,30132.0
2021-05-06 14:40:00,132.62,132.86,132.53,132.78,38769.0,125.2215,125.4481,125.1366,125.3726,38769.0
2021-05-06 14:50:00,132.78,132.86,132.67,132.73,47959.0,125.3726,125.4481,125.2687,125.3254,47959.0
2021-05-06 15:00:00,132.73,132.87,132.68,132.74,55915.0,125.3254,125.4576,125.2782,125.3348,55915.0
2021-05-06 15:10:00,132.75,132.92,132.7,132.81,72216.0,125.3443,125.5048,125.2971,125.4009,72216.0
2021-05-06 15:20:00,132.8,132.9,132.72,132.87,68466.0,125.3915,125.4859,125.316,125.4576,68466.0
2021-05-06 15:30:00,132.86,132.96,132.78,132.94,67144.0,125.4481,125.5426,125.3726,125.5237,67144.0
2021-05-06 15:40:00,132.94,133.23,132.94,133.18,97249.0,125.5237,125.7975,125.5237,125.7503,97249.0
2021-05-06 15:50:00,133.19,133.58,133.19,133.47,286852.0,125.7597,126.128,125.7597,126.0241,286852.0
2021-05-07 09:30:00,135.0,137.15,134.72,136.74,813260.0,127.4688,129.4988,127.2044,129.1117,813260.0
2021-05-07 09:40:00,136.72,137.8,136.72,137.79,434572.0,129.0928,130.1126,129.0928,130.1031,434572.0
2021-05-07 09:50:00,137.8,138.2,137.68,137.72,438771.0,130.1126,130.4902,129.9993,130.037,438771.0
2021-05-07 10:00:00,137.74,138.37,137.58,138.36,282811.0,130.0559,130.6508,129.9048,130.6413,282811.0
2021-05-07 10:10:00,138.34,138.89,138.25,138.4,281719.0,130.6224,131.1417,130.5375,130.6791,281719.0
2021-05-07 10:20:00,138.41,138.9,138.28,138.85,349275.0,130.6885,131.1512,130.5658,131.104,349275.0
2021-05-07 10:30:00,138.85,139.12,138.7,138.83,370981.0,131.104,131.3589,130.9623,131.0851,370981.0
2021-05-07 10:40:00,138.82,139.15,138.82,139.0,295186.0,131.0757,131.3872,131.0757,131.2456,295186.0
2021-05-07 10:50:00,139.0,139.36,138.95,139.1,224053.0,131.2456,131.5855,131.1984,131.34,224053.0
2021-05-07 11:00:00,139.11,139.36,138.75,138.79,197912.0,131.3495,131.5855,131.0096,131.0473,197912.0
2021-05-07 11:10:00,138.8,139.07,138.78,138.85,212443.0,131.0568,131.3117,131.0379,131.104,212443.0
2021-05-07 11:20:00,138.85,138.9,138.21,138.39,268667.0,131.104,131.1512,130.4997,130.6696,268667.0
2021-05-07 11:30:00,138.38,138.5,138.04,138.11,198053.0,130.6602,130.7735,130.3392,130.4053,198053.0
2021-05-07 11:40:00,138.1,138.42,138.09,138.34,132103.0,130.3958,130.698,130.3864,130.6224,132103.0
2021-05-07 11:50:00,138.35,138.42,137.9,137.96,82884.0,130.6319,130.698,130.207,130.2636,82884.0
2021-05-07 12:00:00,137.96,138.11,137.74,137.96,125971.0,130.2636,130.4053,130.0559,130.2636,125971.0
2021-05-07 12:10:00,137.96,137.96,137.7,137.76,88560.0,130.2636,130.2636,130.0181,130.0748,88560.0
2021-05-07 12:20:00,137.75,137.87,137.66,137.68,115015.0,130.0653,130.1787,129.9804,129.9993,115015.0
2021-05-07 12:30:00,137.67,137.89,137.63,137.85,73498.0,129.9898,130.1975,129.952,130.1598,73498.0
2021-05-07 12:40:00,137.86,137.87,137.54,137.83,85728.0,130.1692,130.1787,129.8671,130.1409,85728.0
2021-05-07 12:50:00,137.82,138.02,137.73,137.74,68159.0,130.1314,130.3203,130.0465,130.0559,68159.0
2021-05-07 13:00:00,137.73,137.91,137.6,137.8,76786.0,130.0465,130.2164,129.9237,130.1126,76786.0
2021-05-07 13:10:00,137.81,137.82,137.58,137.63,51445.0,130.122,130.1314,129.9048,129.952,51445.0
2021-05-07 13:20:00,137.61,137.7,137.5,137.55,73210.0,129.9332,130.0181,129.8293,129.8765,73210.0
2021-05-07 13:30:00,137.56,137.73,137.56,137.63,64517.0,129.8859,130.0465,129.8859,129.952,64517.0
2021-05-07 13:40:00,137.62,137.87,137.56,137.82,55694.0,129.9426,130.1787,129.8859,130.1314,55694.0
2021-05-07 13:50:00,137.83,137.84,137.58,137.62,54342.0,130.1409,130.1503,129.9048,129.9426,54342.0
2021-05-07 14:00:00,137.61,137.93,137.61,137.75,111405.0,129.9332,130.2353,129.9332,130.0653,111405.0
2021-05-07 14:10:00,137.74,137.8,137.64,137.8,56943.0,130.0559,130.1126,129.9615,130.1126,56943.0
2021-05-07 14:20:00,137.75,137.81,137.55,137.6,62377.0,130.0653,130.122,129.8765,129.9237,62377.0
2021-05-07 14:30:00,137.6,137.65,137.4,137.53,78520.0,129.9237,129.9709,129.7349,129.8576,78520.0
2021-05-07 14:40:00,137.53,137.66,137.41,137.53,59672.0,129.8576,129.9804,129.7443,129.8576,59672.0
2021-05-07 14:50:00,137.54,137.82,137.53,137.74,86465.0,129.8671,130.1314,129.8576,130.0559,86465.0
2021-05-07 15:00:00,137.74,137.81,137.69,137.76,143029.0,130.0559,130.122,130.0087,130.0748,143029.0
2021-05-07 15:10:00,137.76,137.81,137.63,137.77,95436.0,130.0748,130.122,129.952,130.0842,95436.0
2021-05-07 15:20:00,137.76,137.91,137.74,137.91,122240.0,130.0748,130.2164,130.0559,130.2164,122240.0
2021-05-07 15:30:00,137.91,138.07,137.79,138.01,237166.0,130.2164,130.3675,130.1031,130.3108,237166.0
2021-05-07 15:40:00,138.0,138.13,137.78,138.1,200221.0,130.3014,130.4241,130.0937,130.3958,200221.0
2021-05-07 15:50:00,138.12,138.14,137.78,137.8,544553.0,130.4147,130.4336,130.0937,130.1126,544553.0
2021-05-10 09:30:00,138.0,138.25,136.87,137.0,389241.0,130.3014,130.5375,129.2344,129.3572,389241.0
2021-05-10 09:40:00,136.96,137.79,136.95,137.64,141458.0,129.3194,130.1031,129.31,129.9615,141458.0
2021-05-10 09:50:00,137.59,137.65,136.88,137.12,141444.0,129.9143,129.9709,129.2439,129.4705,141444.0
2021-05-10 10:00:00,137.13,137.47,137.06,137.46,101074.0,129.4799,129.801,129.4138,129.7915,101074.0
2021-05-10 10:10:00,137.48,137.65,137.29,137.57,123468.0,129.8104,129.9709,129.631,129.8954,123468.0
2021-05-10 10:20:00,137.58,137.78,137.4,137.43,70075.0,129.9048,130.0937,129.7349,129.7632,70075.0
2021-05-10 10:30:00,137.37,137.67,137.32,137.67,58246.0,129.7065,129.9898,129.6593,129.9898,58246.0
2021-05-10 10:40:00,137.67,137.69,137.5,137.61,78967.0,129.9898,130.0087,129.8293,129.9332,78967.0
2021-05-10 10:50:00,137.62,138.05,137.57,137.88,108936.0,129.9426,130.3486,129.8954,130.1881,108936.0
2021-05-10 11:00:00,137.89,138.08,137.8,138.05,84057.0,130.1975,130.3769,130.1126,130.3486,84057.0
2021-05-10 11:10:00,138.05,138.31,137.84,138.31,73586.0,130.3486,130.5941,130.1503,130.5941,73586.0
2021-05-10 11:20:00,138.3,138.44,138.22,138.37,74947.0,130.5847,130.7169,130.5091,130.6508,74947.0
2021-05-10 11:30:00,138.36,138.49,138.3,138.35,103477.0,130.6413,130.7641,130.5847,130.6319,103477.0
2021-05-10 11:40:00,138.33,138.68,138.31,138.58,78093.0,130.613,130.9435,130.5941,130.849,78093.0
2021-05-10 11:50:00,138.58,138.9,138.51,138.71,66256.0,130.849,131.1512,130.7829,130.9718,66256.0
2021-05-10 12:00:00,138.72,138.78,138.34,138.37,71621.0,130.9812,131.0379,130.6224,130.6508,71621.0
2021-05-10 12:10:00,138.37,138.44,138.22,138.26,48265.0,130.6508,130.7169,130.5091,130.5469,48265.0
2021-05-10 12:20:00,138.25,138.56,138.22,138.34,66183.0,130.5375,130.8302,130.5091,130.6224,66183.0
2021-05-10 12:30:00,138.35,138.42,138.28,138.33,47916.0,130.6319,130.698,130.5658,130.613,47916.0
2021-05-10 12:40:00,138.34,138.39,138.22,138.27,39573.0,130.6224,130.6696,130.5091,130.5563,39573.0
2021-05-10 12:50:00,138.27,138.27,137.73,137.73,58153.0,130.5563,130.5563,130.0465,130.0465,58153.0
2021-05-10 13:00:00,137.74,137.86,137.62,137.86,34164.0,130.0559,130.1692,129.9426,130.1692,34164.0
2021-05-10 13:10:00,137.85,137.85,137.65,137.7,57451.0,130.1598,130.1598,129.9709,130.0181,57451.0
2021-05-10 13:20:00,137.71,137.78,137.61,137.64,30975.0,130.0276,130.0937,129.9332,129.9615,30975.0
2021-05-10 13:30:00,137.64,137.7,137.57,137.69,35713.0,129.9615,130.0181,129.8954,130.0087,35713.0
2021-05-10 13:40:00,137.68,137.69,137.51,137.67,31394.0,129.9993,130.0087,129.8387,129.9898,31394.0
2021-05-10 13:50:00,137.69,137.78,137.51,137.6,39985.0,130.0087,130.0937,129.8387,129.9237,39985.0
2021-05-10 14:00:00,137.59,137.66,137.43,137.5,53221.0,129.9143,129.9804,129.7632,129.8293,53221.0
2021-05-10 14:10:00,137.51,137.52,137.1,137.11,52393.0,129.8387,129.8482,129.4516,129.4611,52393.0
2021-05-10 14:20:00,137.11,137.29,137.07,137.16,55909.0,129.4611,129.631,129.4233,129.5083,55909.0
2021-05-10 14:30:00,137.11,137.2,137.02,137.11,61531.0,129.4611,129.546,129.3761,129.4611,61531.0
2021-05-10 14:40:00,137.11,137.19,137.05,137.18,98553.0,129.4611,129.5366,129.4044,129.5271,98553.0
2021-05-10 14:50:00,137.16,137.18,136.94,137.18,96977.0,129.5083,129.5271,129.3005,129.5271,96977.0
2021-05-10 15:00:00,137.17,137.32,137.13,137.21,103605.0,129.5177,129.6593,129.4799,129.5555,103605.0
2021-05-10 15:10:00,137.21,137.28,137.03,137.06,72936.0,129.5555,129.6216,129.3855,129.4138,72936.0
2021-05-10 15:20:00,137.05,137.32,136.97,137.27,62839.0,129.4044,129.6593,129.3289,129.6121,62839.0
2021-05-10 15:30:00,137.27,137.3,137.03,137.05,101703.0,129.6121,129.6405,129.3855,129.4044,101703.0
2021-05-10 15:40:00,137.06,137.11,136.75,136.75,116425.0,129.4138,129.4611,129.1211,129.1211,116425.0
2021-05-10 15:50:00,136.73,136.86,136.37,136.37,351488.0,129.1022,129.225,128.7623,128.7623,351488.0
2021-05-11 09:30:00,138.38,138.38,136.85,136.89,602835.0,130.6602,130.6602,129.2156,129.2533,602835.0
2021-05-11 09:40:00,136.94,137.86,136.9,136.94,137579.0,129.3005,130.1692,129.2628,129.3005,137579.0
2021-05-11 09:50:00,136.93,137.11,136.55,136.93,251018.0,129.2911,129.4611,128.9323,129.2911,251018.0
2021-05-11 10:00:00,136.95,137.09,136.28,136.28,188695.0,129.31,129.4422,128.6774,128.6774,188695.0
2021-05-11 10:10:00,136.31,136.32,135.45,135.91,164857.0,128.7057,128.7151,127.8937,128.328,164857.0
2021-05-11 10:20:00,135.93,136.3,135.47,135.58,97898.0,128.3469,128.6962,127.9125,128.0164,97898.0
2021-05-11 10:30:00,135.52,135.63,135.01,135.22,112028.0,127.9598,128.0636,127.4782,127.6765,112028.0
2021-05-11 10:40:00,135.22,135.53,135.08,135.32,227473.0,127.6765,127.9692,127.5443,127.7709,227473.0
2021-05-11 10:50:00,135.35,136.12,135.26,136.0,185799.0,127.7992,128.5263,127.7143,128.413,185799.0
2021-05-11 11:00:00,135.98,136.18,135.66,136.08,130917.0,128.3941,128.5829,128.0919,128.4885,130917.0
2021-05-11 11:10:00,136.06,136.6,135.99,136.6,142016.0,128.4696,128.9795,128.4035,128.9795,142016.0
2021-05-11 11:20:00,136.6,136.74,136.44,136.58,131564.0,128.9795,129.1117,128.8284,128.9606,131564.0
2021-05-11 11:30:00,136.57,136.94,136.42,136.89,89142.0,128.9512,129.3005,128.8095,129.2533,89142.0
2021-05-11 11:40:00,136.88,136.92,136.4,136.83,82986.0,129.2439,129.2817,128.7907,129.1967,82986.0
2021-05-11 11:50:00,136.82,136.92,136.65,136.68,73994.0,129.1872,129.2817,129.0267,129.055,73994.0
2021-05-11 12:00:00,136.71,136.76,136.41,136.41,99002.0,129.0834,129.1306,128.8001,128.8001,99002.0
2021-05-11 12:10:00,136.39,136.74,136.23,136.6,58067.0,128.7812,129.1117,128.6301,128.9795,58067.0
2021-05-11 12:20:00,136.58,136.64,136.24,136.35,52003.0,128.9606,129.0173,128.6396,128.7434,52003.0
2021-05-11 12:30:00,136.34,136.67,136.27,136.59,80151.0,128.734,129.0456,128.6679,128.9701,80151.0
2021-05-11 12:40:00,136.6,136.63,136.24,136.31,145891.0,128.9795,129.0078,128.6396,128.7057,145891.0
2021-05-11 12:50:00,136.29,136.3,136.01,136.16,93770.0,128.6868,128.6962,128.4224,128.564,93770.0
2021-05-11 13:00:00,136.13,136.48,136.07,136.41,43206.0,128.5357,128.8662,128.4791,128.8001,43206.0
2021-05-11 13:10:00,136.41,136.54,136.2,136.45,150927.0,128.8001,128.9228,128.6018,128.8379,150927.0
2021-05-11 13:20:00,136.48,136.79,136.39,136.79,132754.0,128.8662,129.1589,128.7812,129.1589,132754.0
2021-05-11 13:30:00,136.8,136.89,136.65,136.8,52542.0,129.1683,129.2533,129.0267,129.1683,52542.0
2021-05-11 13:40:00,136.81,136.9,136.69,136.77,48955.0,129.1778,129.2628,129.0645,129.14,48955.0
2021-05-11 13:50:00,136.77,136.91,136.48,136.77,68155.0,129.14,129.2722,128.8662,129.14,68155.0
2021-05-11 14:00:00,136.84,136.87,136.39,136.42,61990.0,129.2061,129.2344,128.7812,128.8095,61990.0
2021-05-11 14:10:00,136.4,136.5,136.14,136.3,61940.0,128.7907,128.8851,128.5452,128.6962,61940.0
2021-05-11 14:20:00,136.35,136.83,136.33,136.82,61229.0,128.7434,129.1967,128.7246,129.1872,61229.0
2021-05-11 14:30:00,136.81,136.81,136.3,136.38,198422.0,129.1778,129.1778,128.6962,128.7718,198422.0
2021-05-11 14:40:00,136.36,136.66,136.31,136.64,116659.0,128.7529,129.0362,128.7057,129.0173,116659.0
2021-05-11 14:50:00,136.62,136.82,136.58,136.78,52837.0,128.9984,129.1872,128.9606,129.1495,52837.0
2021-05-11 15:00:00,136.77,136.88,136.68,136.73,67033.0,129.14,129.2439,129.055,129.1022,67033.0
2021-05-11 15:10:00,136.76,136.97,136.52,136.97,97166.0,129.1306,129.3289,128.904,129.3289,97166.0
2021-05-11 15:20:00,136.98,137.32,136.94,137.29,88597.0,129.3383,129.6593,129.3005,129.631,88597.0
2021-05-11 15:30:00,137.3,137.51,136.71,136.86,222857.0,129.6405,129.8387,129.0834,129.225,222857.0
2021-05-11 15:40:00,136.85,137.31,136.79,137.22,150561.0,129.2156,129.6499,129.1589,129.5649,150561.0
2021-05-11 15:50:00,137.23,137.32,136.94,137.11,410590.0,129.5744,129.6593,129.3005,129.4611,410590.0
2021-05-12 09:30:00,135.42,136.41,135.41,135.68,222772.0,127.8653,128.8001,127.8559,128.1108,222772.0
2021-05-12 09:40:00,135.73,136.25,135.52,135.56,151693.0,128.158,128.649,127.9598,127.9975,151693.0
2021-05-12 09:50:00,135.58,136.04,135.37,136.02,98760.0,128.0164,128.4507,127.8181,128.4319,98760.0
2021-05-12 10:00:00,135.99,136.52,135.78,136.45,90009.0,128.4035,128.904,128.2052,128.8379,90009.0
2021-05-12 10:10:00,136.46,136.82,136.35,136.65,143676.0,128.8473,129.1872,128.7434,129.0267,143676.0
2021-05-12 10:20:00,136.63,136.75,136.08,136.11,131757.0,129.0078,129.1211,128.4885,128.5168,131757.0
2021-05-12 10:30:00,136.08,136.23,135.63,135.78,147046.0,128.4885,128.6301,128.0636,128.2052,147046.0
2021-05-12 10:40:00,135.76,135.85,135.02,135.09,93532.0,128.1864,128.2713,127.4876,127.5537,93532.0
2021-05-12 10:50:00,135.04,135.23,134.9,135.2,123124.0,127.5065,127.6859,127.3743,127.6576,123124.0
2021-05-12 11:00:00,135.18,135.42,135.08,135.34,55489.0,127.6387,127.8653,127.5443,127.7898,55489.0
2021-05-12 11:10:00,135.31,135.31,135.1,135.27,60721.0,127.7615,127.7615,127.5632,127.7237,60721.0
2021-05-12 11:20:00,135.29,135.46,135.14,135.42,79774.0,127.7426,127.9031,127.601,127.8653,79774.0
2021-05-12 11:30:00,135.4,135.44,134.74,134.79,57796.0,127.8464,127.8842,127.2233,127.2705,57796.0
2021-05-12 11:40:00,134.79,134.98,134.59,134.61,59902.0,127.2705,127.4499,127.0816,127.1005,59902.0
2021-05-12 11:50:00,134.59,134.61,134.13,134.18,46886.0,127.0816,127.1005,126.6473,126.6945,46886.0
2021-05-12 12:00:00,134.17,134.39,134.11,134.27,50423.0,126.6851,126.8928,126.6284,126.7795,50423.0
2021-05-12 12:10:00,134.27,134.55,134.07,134.5,65936.0,126.7795,127.0439,126.5906,126.9967,65936.0
2021-05-12 12:20:00,134.49,134.8,134.34,134.76,66478.0,126.9872,127.2799,126.8456,127.2422,66478.0
2021-05-12 12:30:00,134.69,134.81,134.4,134.45,53776.0,127.1761,127.2894,126.9022,126.9494,53776.0
2021-05-12 12:40:00,134.46,134.67,134.34,134.49,56175.0,126.9589,127.1572,126.8456,126.9872,56175.0
2021-05-12 12:50:00,134.5,134.79,134.5,134.79,37264.0,126.9967,127.2705,126.9967,127.2705,37264.0
2021-05-12 13:00:00,134.75,134.97,134.5,134.73,53575.0,127.2327,127.4404,126.9967,127.2138,53575.0
2021-05-12 13:10:00,134.73,134.97,134.67,134.67,36803.0,127.2138,127.4404,127.1572,127.1572,36803.0
2021-05-12 13:20:00,134.68,134.7,134.51,134.62,47302.0,127.1666,127.1855,127.0061,127.11,47302.0
2021-05-12 13:30:00,134.62,134.79,134.39,134.67,54444.0,127.11,127.2705,126.8928,127.1572,54444.0
2021-05-12 13:40:00,134.65,134.67,134.33,134.36,40240.0,127.1383,127.1572,126.8361,126.8645,40240.0
2021-05-12 13:50:00,134.37,134.64,134.31,134.5,43318.0,126.8739,127.1288,126.8173,126.9967,43318.0
2021-05-12 14:00:00,134.46,134.66,134.28,134.28,43300.0,126.9589,127.1477,126.7889,126.7889,43300.0
2021-05-12 14:10:00,134.28,134.28,133.95,134.1,47768.0,126.7889,126.7889,126.4773,126.619,47768.0
2021-05-12 14:20:00,134.15,134.25,133.97,134.17,40482.0,126.6662,126.7606,126.4962,126.6851,40482.0
2021-05-12 14:30:00,134.14,134.29,133.98,134.15,52780.0,126.6567,126.7984,126.5057,126.6662,52780.0
2021-05-12 14:40:00,134.12,134.37,134.08,134.31,35815.0,126.6379,126.8739,126.6001,126.8173,35815.0
2021-05-12 14:50:00,134.31,134.54,134.19,134.19,40563.0,126.8173,127.0344,126.7039,126.7039,40563.0
2021-05-12 15:00:00,134.17,134.27,134.04,134.21,86321.0,126.6851,126.7795,126.5623,126.7228,86321.0
2021-05-12 15:10:00,134.23,134.29,133.84,133.85,70648.0,126.7417,126.7984,126.3735,126.3829,70648.0
2021-05-12 15:20:00,133.84,133.94,133.65,133.83,89597.0,126.3735,126.4679,126.1941,126.364,89597.0
2021-05-12 15:30:00,133.85,134.16,133.75,133.82,141342.0,126.3829,126.6756,126.2885,126.3546,141342.0
2021-05-12 15:40:00,133.83,134.14,133.64,133.79,154136.0,126.364,126.6567,126.1846,126.3263,154136.0
2021-05-12 15:50:00,133.75,133.76,133.34,133.38,498860.0,126.2885,126.2979,125.9014,125.9391,498860.0
2021-05-13 09:30:00,133.7,134.61,133.7,134.14,305622.0,126.2413,127.1005,126.2413,126.6567,305622.0
2021-05-13 09:40:00,134.16,134.41,133.7,133.71,307093.0,126.6756,126.9117,126.2413,126.2507,307093.0
2021-05-13 09:50:00,133.69,134.52,133.69,134.19,296461.0,126.2318,127.0155,126.2318,126.7039,296461.0
2021-05-13 10:00:00,134.22,134.88,134.11,134.32,230333.0,126.7323,127.3555,126.6284,126.8267,230333.0
2021-05-13 10:10:00,134.32,134.68,134.2,134.56,135476.0,126.8267,127.1666,126.7134,127.0533,135476.0
2021-05-13 10:20:00,134.6,134.95,134.58,134.81,95971.0,127.0911,127.4216,127.0722,127.2894,95971.0
2021-05-13 10:30:00,134.83,134.89,134.48,134.58,58548.0,127.3082,127.3649,126.9778,127.0722,58548.0
2021-05-13 10:40:00,134.57,134.61,134.27,134.49,70722.0,127.0627,127.1005,126.7795,126.9872,70722.0
2021-05-13 10:50:00,134.49,135.01,134.36,135.01,100062.0,126.9872,127.4782,126.8645,127.4782,100062.0
2021-05-13 11:00:00,135.01,135.03,134.38,134.44,47744.0,127.4782,127.4971,126.8833,126.94,47744.0
2021-05-13 11:10:00,134.41,134.45,134.06,134.28,39867.0,126.9117,126.9494,126.5812,126.7889,39867.0
2021-05-13 11:20:00,134.27,134.3,133.87,134.06,81390.0,126.7795,126.8078,126.4018,126.5812,81390.0
2021-05-13 11:30:00,134.06,134.09,133.85,134.09,51481.0,126.5812,126.6095,126.3829,126.6095,51481.0
2021-05-13 11:40:00,134.07,134.07,133.55,133.68,77513.0,126.5906,126.5906,126.0997,126.2224,77513.0
2021-05-13 11:50:00,133.66,133.99,133.63,133.75,51597.0,126.2035,126.5151,126.1752,126.2885,51597.0
2021-05-13 12:00:00,133.8,134.01,133.68,133.93,40821.0,126.3357,126.534,126.2224,126.4585,40821.0
2021-05-13 12:10:00,133.95,134.18,133.93,134.04,63980.0,126.4773,126.6945,126.4585,126.5623,63980.0
2021-05-13 12:20:00,134.02,134.05,133.7,133.87,45322.0,126.5434,126.5718,126.2413,126.4018,45322.0
2021-05-13 12:30:00,133.87,134.06,133.82,133.86,46495.0,126.4018,126.5812,126.3546,126.3924,46495.0
2021-05-13 12:40:00,133.84,133.93,133.71,133.9,68371.0,126.3735,126.4585,126.2507,126.4301,68371.0
2021-05-13 12:50:00,133.89,133.92,133.33,133.46,56828.0,126.4207,126.449,125.8919,126.0147,56828.0
2021-05-13 13:00:00,133.42,133.47,133.14,133.42,74449.0,125.9769,126.0241,125.7125,125.9769,74449.0
2021-05-13 13:10:00,133.4,133.51,133.15,133.17,52303.0,125.958,126.0619,125.722,125.7409,52303.0
2021-05-13 13:20:00,133.16,133.19,132.77,132.95,66812.0,125.7314,125.7597,125.3632,125.5331,66812.0
2021-05-13 13:30:00,132.93,133.01,132.49,132.61,65824.0,125.5142,125.5898,125.0988,125.2121,65824.0
2021-05-13 13:40:00,132.66,132.98,132.57,132.68,53083.0,125.2593,125.5615,125.1743,125.2782,53083.0
2021-05-13 13:50:00,132.69,133.14,132.69,132.97,54932.0,125.2876,125.7125,125.2876,125.552,54932.0
2021-05-13 14:00:00,132.97,133.61,132.95,133.45,53870.0,125.552,126.1563,125.5331,126.0052,53870.0
2021-05-13 14:10:00,133.46,133.64,133.43,133.55,52816.0,126.0147,126.1846,125.9863,126.0997,52816.0
2021-05-13 14:20:00,133.55,133.9,133.55,133.9,42859.0,126.0997,126.4301,126.0997,126.4301,42859.0
2021-05-13 14:30:00,133.91,134.03,133.79,134.02,52766.0,126.4396,126.5529,126.3263,126.5434,52766.0
2021-05-13 14:40:00,134.03,134.15,133.88,134.04,54018.0,126.5529,126.6662,126.4112,126.5623,54018.0
2021-05-13 14:50:00,134.06,134.07,133.77,133.79,49121.0,126.5812,126.5906,126.3074,126.3263,49121.0
2021-05-13 15:00:00,133.81,134.04,133.74,133.96,63281.0,126.3451,126.5623,126.2791,126.4868,63281.0
2021-05-13 15:10:00,133.95,133.99,133.69,133.78,60504.0,126.4773,126.5151,126.2318,126.3168,60504.0
2021-05-13 15:20:00,133.78,134.05,133.68,134.04,99586.0,126.3168,126.5718,126.2224,126.5623,99586.0
2021-05-13 15:30:00,134.04,134.33,134.03,134.31,149940.0,126.5623,126.8361,126.5529,126.8173,149940.0
2021-05-13 15:40:00,134.32,134.35,134.16,134.19,134741.0,126.8267,126.855,126.6756,126.7039,134741.0
2021-05-13 15:50:00,134.21,134.23,133.6,133.65,405847.0,126.7228,126.7417,126.1469,126.1941,405847.0
2021-05-14 09:30:00,134.34,134.67,134.09,134.13,184875.0,126.8456,127.1572,126.6095,126.6473,184875.0
2021-05-14 09:40:00,134.16,134.89,134.05,134.77,107871.0,126.6756,127.3649,126.5718,127.2516,107871.0
2021-05-14 09:50:00,134.76,135.39,134.76,135.39,79500.0,127.2422,127.837,127.2422,127.837,79500.0
2021-05-14 10:00:00,135.36,135.51,135.11,135.12,70587.0,127.8087,127.9503,127.5726,127.5821,70587.0
2021-05-14 10:10:00,135.09,135.36,135.05,135.31,92522.0,127.5537,127.8087,127.516,127.7615,92522.0
2021-05-14 10:20:00,135.31,135.75,135.28,135.45,174371.0,127.7615,128.1769,127.7331,127.8937,174371.0
2021-05-14 10:30:00,135.48,135.59,135.42,135.5,77570.0,127.922,128.0258,127.8653,127.9409,77570.0
2021-05-14 10:40:00,135.54,135.77,135.4,135.76,74290.0,127.9786,128.1958,127.8464,128.1864,74290.0
2021-05-14 10:50:00,135.74,135.9,135.59,135.8,68361.0,128.1675,128.3186,128.0258,128.2241,68361.0
2021-05-14 11:00:00,135.8,135.81,135.53,135.54,66544.0,128.2241,128.2336,127.9692,127.9786,66544.0
2021-05-14 11:10:00,135.57,135.81,135.57,135.73,53602.0,128.007,128.2336,128.007,128.158,53602.0
2021-05-14 11:20:00,135.73,135.83,135.71,135.76,50129.0,128.158,128.2525,128.1392,128.1864,50129.0
2021-05-14 11:30:00,135.76,135.78,135.31,135.54,54142.0,128.1864,128.2052,127.7615,127.9786,54142.0
2021-05-14 11:40:00,135.54,135.58,135.42,135.44,44007.0,127.9786,128.0164,127.8653,127.8842,44007.0
2021-05-14 11:50:00,135.43,135.47,135.23,135.4,54621.0,127.8748,127.9125,127.6859,127.8464,54621.0
2021-05-14 12:00:00,135.43,135.53,135.34,135.45,45383.0,127.8748,127.9692,127.7898,127.8937,45383.0
2021-05-14 12:10:00,135.46,135.65,135.43,135.56,98309.0,127.9031,128.0825,127.8748,127.9975,98309.0
2021-05-14 12:20:00,135.56,135.69,135.5,135.6,51789.0,127.9975,128.1203,127.9409,128.0353,51789.0
2021-05-14 12:30:00,135.59,135.83,135.59,135.81,42683.0,128.0258,128.2525,128.0258,128.2336,42683.0
2021-05-14 12:40:00,135.81,135.92,135.73,135.88,41026.0,128.2336,128.3374,128.158,128.2997,41026.0
2021-05-14 12:50:00,135.88,136.11,135.88,136.09,68093.0,128.2997,128.5168,128.2997,128.498,68093.0
2021-05-14 13:00:00,136.1,136.14,135.93,136.01,63263.0,128.5074,128.5452,128.3469,128.4224,63263.0
2021-05-14 13:10:00,136.02,136.15,136.01,136.14,49844.0,128.4319,128.5546,128.4224,128.5452,49844.0
2021-05-14 13:20:00,136.14,136.25,136.1,136.15,50224.0,128.5452,128.649,128.5074,128.5546,50224.0
2021-05-14 13:30:00,136.12,136.18,135.94,136.05,41359.0,128.5263,128.5829,128.3563,128.4602,41359.0
2021-05-14 13:40:00,136.04,136.15,136.0,136.1,30152.0,128.4507,128.5546,128.413,128.5074,30152.0
2021-05-14 13:50:00,136.11,136.19,136.08,136.11,30600.0,128.5168,128.5924,128.4885,128.5168,30600.0
2021-05-14 14:00:00,136.12,136.31,136.08,136.31,33704.0,128.5263,128.7057,128.4885,128.7057,33704.0
2021-05-14 14:10:00,136.31,136.41,136.22,136.41,48251.0,128.7057,128.8001,128.6207,128.8001,48251.0
2021-05-14 14:20:00,136.41,136.55,136.3,136.54,69051.0,128.8001,128.9323,128.6962,128.9228,69051.0
2021-05-14 14:30:00,136.52,136.61,136.44,136.45,35191.0,128.904,128.9889,128.8284,128.8379,35191.0
2021-05-14 14:40:00,136.45,136.59,136.37,136.53,54101.0,128.8379,128.9701,128.7623,128.9134,54101.0
2021-05-14 14:50:00,136.53,136.68,136.45,136.51,31785.0,128.9134,129.055,128.8379,128.8945,31785.0
2021-05-14 15:00:00,136.51,136.52,136.26,136.47,37686.0,128.8945,128.904,128.6585,128.8568,37686.0
2021-05-14 15:10:00,136.47,136.54,136.36,136.43,39757.0,128.8568,128.9228,128.7529,128.819,39757.0
2021-05-14 15:20:00,136.44,136.45,136.3,136.33,51532.0,128.8284,128.8379,128.6962,128.7246,51532.0
2021-05-14 15:30:00,136.32,136.38,135.99,136.0,95708.0,128.7151,128.7718,128.4035,128.413,95708.0
2021-05-14 15:40:00,136.0,136.22,135.95,136.12,172455.0,128.413,128.6207,128.3658,128.5263,172455.0
2021-05-14 15:50:00,136.11,136.22,135.9,135.94,282767.0,128.5168,128.6207,128.3186,128.3563,282767.0
2021-05-17 09:30:00,136.33,137.07,136.03,137.0,258462.0,128.7246,129.4233,128.4413,129.3572,258462.0
2021-05-17 09:40:00,137.01,137.04,136.44,136.47,76093.0,129.3666,129.395,128.8284,128.8568,76093.0
2021-05-17 09:50:00,136.5,136.56,136.04,136.08,77423.0,128.8851,128.9417,128.4507,128.4885,77423.0
2021-05-17 10:00:00,136.08,136.18,135.83,135.95,92409.0,128.4885,128.5829,128.2525,128.3658,92409.0
2021-05-17 10:10:00,135.96,136.42,135.83,136.34,58305.0,128.3752,128.8095,128.2525,128.734,58305.0
2021-05-17 10:20:00,136.35,136.45,135.91,135.91,58948.0,128.7434,128.8379,128.328,128.328,58948.0
2021-05-17 10:30:00,135.86,136.19,135.68,136.0,70385.0,128.2808,128.5924,128.1108,128.413,70385.0
2021-05-17 10:40:00,135.99,136.12,135.85,136.05,48872.0,128.4035,128.5263,128.2713,128.4602,48872.0
2021-05-17 10:50:00,136.07,136.14,135.88,135.99,59121.0,128.4791,128.5452,128.2997,128.4035,59121.0
2021-05-17 11:00:00,135.97,136.24,135.8,135.99,53384.0,128.3846,128.6396,128.2241,128.4035,53384.0
2021-05-17 11:10:00,135.96,135.98,135.74,135.81,43620.0,128.3752,128.3941,128.1675,128.2336,43620.0
2021-05-17 11:20:00,135.8,136.08,135.68,135.68,46975.0,128.2241,128.4885,128.1108,128.1108,46975.0
2021-05-17 11:30:00,135.69,135.85,135.52,135.71,38103.0,128.1203,128.2713,127.9598,128.1392,38103.0
2021-05-17 11:40:00,135.69,135.87,135.64,135.76,37698.0,128.1203,128.2902,128.0731,128.1864,37698.0
2021-05-17 11:50:00,135.76,135.79,135.52,135.75,39063.0,128.1864,128.2147,127.9598,128.1769,39063.0
2021-05-17 12:00:00,135.73,135.76,135.5,135.64,43406.0,128.158,128.1864,127.9409,128.0731,43406.0
2021-05-17 12:10:00,135.64,135.94,135.6,135.92,41346.0,128.0731,128.3563,128.0353,128.3374,41346.0
2021-05-17 12:20:00,135.91,136.06,135.91,135.97,31484.0,128.328,128.4696,128.328,128.3846,31484.0
2021-05-17 12:30:00,135.96,136.04,135.85,135.96,27065.0,128.3752,128.4507,128.2713,128.3752,27065.0
2021-05-17 12:40:00,135.97,136.12,135.97,136.08,26051.0,128.3846,128.5263,128.3846,128.4885,26051.0
2021-05-17 12:50:00,136.05,136.12,135.91,136.02,34781.0,128.4602,128.5263,128.328,128.4319,34781.0
2021-05-17 13:00:00,135.99,136.13,135.92,135.92,27715.0,128.4035,128.5357,128.3374,128.3374,27715.0
2021-05-17 13:10:00,135.9,135.95,135.78,135.85,32902.0,128.3186,128.3658,128.2052,128.2713,32902.0
2021-05-17 13:20:00,135.86,135.94,135.75,135.86,32819.0,128.2808,128.3563,128.1769,128.2808,32819.0
2021-05-17 13:30:00,135.86,136.03,135.73,135.97,29870.0,128.2808,128.4413,128.158,128.3846,29870.0
2021-05-17 13:40:00,135.97,135.98,135.73,135.97,43939.0,128.3846,128.3941,128.158,128.3846,43939.0
2021-05-17 13:50:00,135.97,135.98,135.76,135.91,30540.0,128.3846,128.3941,128.1864,128.328,30540.0
2021-05-17 14:00:00,135.92,136.03,135.86,135.98,44454.0,128.3374,128.4413,128.2808,128.3941,44454.0
2021-05-17 14:10:00,135.96,136.04,135.9,136.01,37343.0,128.3752,128.4507,128.3186,128.4224,37343.0
2021-05-17 14:20:00,136.01,136.11,135.87,135.98,35929.0,128.4224,128.5168,128.2902,128.3941,35929.0
2021-05-17 14:30:00,136.0,136.17,135.94,135.94,43540.0,128.413,128.5735,128.3563,128.3563,43540.0
2021-05-17 14:40:00,135.96,136.19,135.94,136.18,46481.0,128.3752,128.5924,128.3563,128.5829,46481.0
2021-05-17 14:50:00,136.17,136.44,136.14,136.44,42033.0,128.5735,128.8284,128.5452,128.8284,42033.0
2021-05-17 15:00:00,136.45,136.66,136.35,136.6,66841.0,128.8379,129.0362,128.7434,128.9795,66841.0
2021-05-17 15:10:00,136.58,136.61,136.39,136.56,71652.0,128.9606,128.9889,128.7812,128.9417,71652.0
2021-05-17 15:20:00,136.55,136.56,136.28,136.4,61239.0,128.9323,128.9417,128.6774,128.7907,61239.0
2021-05-17 15:30:00,136.39,136.49,136.17,136.19,74196.0,128.7812,128.8756,128.5735,128.5924,74196.0
2021-05-17 15:40:00,136.2,136.43,136.19,136.23,107059.0,128.6018,128.819,128.5924,128.6301,107059.0
2021-05-17 15:50:00,136.2,136.45,136.2,136.44,271536.0,128.6018,128.8379,128.6018,128.8284,271536.0
2021-05-18 09:30:00,136.44,137.05,136.35,137.04,192193.0,128.8284,129.4044,128.7434,129.395,192193.0
2021-05-18 09:40:00,137.04,137.17,136.65,137.13,98273.0,129.395,129.5177,129.0267,129.4799,98273.0
2021-05-18 09:50:00,137.14,137.47,137.04,137.3,96106.0,129.4894,129.801,129.395,129.6405,96106.0
2021-05-18 10:00:00,137.29,137.33,136.63,136.65,138976.0,129.631,129.6688,129.0078,129.0267,138976.0
2021-05-18 10:10:00,136.67,136.76,136.25,136.27,94650.0,129.0456,129.1306,128.649,128.6679,94650.0
2021-05-18 10:20:00,136.28,136.65,136.28,136.65,62487.0,128.6774,129.0267,128.6774,129.0267,62487.0
2021-05-18 10:30:00,136.65,136.83,136.31,136.33,50795.0,129.0267,129.1967,128.7057,128.7246,50795.0
2021-05-18 10:40:00,136.36,136.44,136.12,136.41,48883.0,128.7529,128.8284,128.5263,128.8001,48883.0
2021-05-18 10:50:00,136.42,136.55,136.35,136.54,45317.0,128.8095,128.9323,128.7434,128.9228,45317.0
2021-05-18 11:00:00,136.51,136.61,136.38,136.47,54583.0,128.8945,128.9889,128.7718,128.8568,54583.0
2021-05-18 11:10:00,136.51,136.79,136.5,136.74,45735.0,128.8945,129.1589,128.8851,129.1117,45735.0
2021-05-18 11:20:00,136.73,136.74,136.57,136.58,35990.0,129.1022,129.1117,128.9512,128.9606,35990.0
2021-05-18 11:30:00,136.56,136.68,136.38,136.68,46990.0,128.9417,129.055,128.7718,129.055,46990.0
2021-05-18 11:40:00,136.68,136.8,136.54,136.74,83846.0,129.055,129.1683,128.9228,129.1117,83846.0
2021-05-18 11:50:00,136.74,136.96,136.73,136.9,84545.0,129.1117,129.3194,129.1022,129.2628,84545.0
2021-05-18 12:00:00,136.89,137.02,136.85,136.9,60639.0,129.2533,129.3761,129.2156,129.2628,60639.0
2021-05-18 12:10:00,136.9,136.91,136.8,136.81,46125.0,129.2628,129.2722,129.1683,129.1778,46125.0
2021-05-18 12:20:00,136.83,136.87,136.73,136.81,39804.0,129.1967,129.2344,129.1022,129.1778,39804.0
2021-05-18 12:30:00,136.82,136.97,136.81,136.88,29689.0,129.1872,129.3289,129.1778,129.2439,29689.0
2021-05-18 12:40:00,136.87,136.94,136.85,136.93,29143.0,129.2344,129.3005,129.2156,129.2911,29143.0
2021-05-18 12:50:00,136.91,137.09,136.88,136.92,57153.0,129.2722,129.4422,129.2439,129.2817,57153.0
2021-05-18 13:00:00,136.92,137.02,136.85,136.96,52497.0,129.2817,129.3761,129.2156,129.3194,52497.0
2021-05-18 13:10:00,136.99,137.05,136.87,136.88,41905.0,129.3477,129.4044,129.2344,129.2439,41905.0
2021-05-18 13:20:00,136.88,136.95,136.73,136.93,24833.0,129.2439,129.31,129.1022,129.2911,24833.0
2021-05-18 13:30:00,136.93,136.93,136.77,136.83,35221.0,129.2911,129.2911,129.14,129.1967,35221.0
2021-05-18 13:40:00,136.84,136.92,136.74,136.76,32661.0,129.2061,129.2817,129.1117,129.1306,32661.0
2021-05-18 13:50:00,136.75,136.77,136.59,136.69,63183.0,129.1211,129.14,128.9701,129.0645,63183.0
2021-05-18 14:00:00,136.69,136.77,136.6,136.64,64535.0,129.0645,129.14,128.9795,129.0173,64535.0
2021-05-18 14:10:00,136.62,136.85,136.6,136.71,57428.0,128.9984,129.2156,128.9795,129.0834,57428.0
2021-05-18 14:20:00,136.72,136.79,136.58,136.6,55067.0,129.0928,129.1589,128.9606,128.9795,55067.0
2021-05-18 14:30:00,136.62,136.62,136.26,136.31,54670.0,128.9984,128.9984,128.6585,128.7057,54670.0
2021-05-18 14:40:00,136.31,136.39,136.08,136.22,49828.0,128.7057,128.7812,128.4885,128.6207,49828.0
2021-05-18 14:50:00,136.19,136.53,136.18,136.53,64761.0,128.5924,128.9134,128.5829,128.9134,64761.0
2021-05-18 15:00:00,136.55,136.55,136.4,136.51,39118.0,128.9323,128.9323,128.7907,128.8945,39118.0
2021-05-18 15:10:00,136.52,136.55,136.34,136.46,40875.0,128.904,128.9323,128.734,128.8473,40875.0
2021-05-18 15:20:00,136.47,136.55,136.3,136.32,71069.0,128.8568,128.9323,128.6962,128.7151,71069.0
2021-05-18 15:30:00,136.33,136.46,136.25,136.34,72171.0,128.7246,128.8473,128.649,128.734,72171.0
2021-05-18 15:40:00,136.35,136.47,136.04,136.12,92650.0,128.7434,128.8568,128.4507,128.5263,92650.0
2021-05-18 15:50:00,136.11,136.11,135.45,135.56,297230.0,128.5168,128.5168,127.8937,127.9975,297230.0
2021-05-19 09:30:00,133.48,133.78,132.64,132.69,242347.0,126.0336,126.3168,125.2404,125.2876,242347.0
2021-05-19 09:40:00,132.71,133.54,132.54,133.37,155125.0,125.3065,126.0902,125.146,125.9297,155125.0
2021-05-19 09:50:00,133.37,133.97,133.37,133.78,125724.0,125.9297,126.4962,125.9297,126.3168,125724.0
2021-05-19 10:00:00,133.78,133.86,132.86,132.91,86925.0,126.3168,126.3924,125.4481,125.4954,86925.0
2021-05-19 10:10:00,132.92,132.95,132.61,132.88,70017.0,125.5048,125.5331,125.2121,125.467,70017.0
2021-05-19 10:20:00,132.91,133.39,132.66,133.17,108616.0,125.4954,125.9486,125.2593,125.7409,108616.0
2021-05-19 10:30:00,133.2,133.33,132.75,132.8,115264.0,125.7692,125.8919,125.3443,125.3915,115264.0
2021-05-19 10:40:00,132.79,132.84,132.58,132.75,119625.0,125.3821,125.4293,125.1838,125.3443,119625.0
2021-05-19 10:50:00,132.75,133.81,132.72,133.75,177227.0,125.3443,126.3451,125.316,126.2885,177227.0
2021-05-19 11:00:00,133.74,133.76,133.31,133.37,178740.0,126.2791,126.2979,125.873,125.9297,178740.0
2021-05-19 11:10:00,133.35,133.47,133.09,133.1,51502.0,125.9108,126.0241,125.6653,125.6748,51502.0
2021-05-19 11:20:00,133.1,133.5,133.1,133.34,50158.0,125.6748,126.0524,125.6748,125.9014,50158.0
2021-05-19 11:30:00,133.33,133.43,132.97,132.97,95620.0,125.8919,125.9863,125.552,125.552,95620.0
2021-05-19 11:40:00,132.97,133.09,132.84,132.94,65830.0,125.552,125.6653,125.4293,125.5237,65830.0
2021-05-19 11:50:00,132.88,132.96,132.75,132.89,53367.0,125.467,125.5426,125.3443,125.4765,53367.0
2021-05-19 12:00:00,132.9,133.12,132.76,133.09,42333.0,125.4859,125.6936,125.3537,125.6653,42333.0
2021-05-19 12:10:00,133.1,133.31,133.05,133.29,38728.0,125.6748,125.873,125.6275,125.8542,38728.0
2021-05-19 12:20:00,133.28,133.31,133.09,133.14,29839.0,125.8447,125.873,125.6653,125.7125,29839.0
2021-05-19 12:30:00,133.14,133.2,132.97,133.03,37144.0,125.7125,125.7692,125.552,125.6087,37144.0
2021-05-19 12:40:00,133.03,133.15,132.95,133.05,36258.0,125.6087,125.722,125.5331,125.6275,36258.0
2021-05-19 12:50:00,133.05,133.17,133.02,133.09,26366.0,125.6275,125.7409,125.5992,125.6653,26366.0
2021-05-19 13:00:00,133.07,133.32,133.07,133.25,41079.0,125.6464,125.8825,125.6464,125.8164,41079.0
2021-05-19 13:10:00,133.26,133.32,133.21,133.21,35618.0,125.8258,125.8825,125.7786,125.7786,35618.0
2021-05-19 13:20:00,133.23,133.25,132.83,132.94,45652.0,125.7975,125.8164,125.4198,125.5237,45652.0
2021-05-19 13:30:00,132.94,132.95,132.64,132.79,40053.0,125.5237,125.5331,125.2404,125.3821,40053.0
2021-05-19 13:40:00,132.78,132.79,132.63,132.78,33160.0,125.3726,125.3821,125.231,125.3726,33160.0
2021-05-19 13:50:00,132.8,133.07,132.63,132.83,54382.0,125.3915,125.6464,125.231,125.4198,54382.0
2021-05-19 14:00:00,132.82,133.1,132.37,132.67,76936.0,125.4104,125.6748,124.9855,125.2687,76936.0
2021-05-19 14:10:00,132.66,132.71,132.28,132.4,45153.0,125.2593,125.3065,124.9005,125.0138,45153.0
2021-05-19 14:20:00,132.38,133.07,132.38,132.91,72803.0,124.9949,125.6464,124.9949,125.4954,72803.0
2021-05-19 14:30:00,132.91,133.15,132.41,132.43,64214.0,125.4954,125.722,125.0232,125.0421,64214.0
2021-05-19 14:40:00,132.43,132.59,132.31,132.42,63407.0,125.0421,125.1932,124.9288,125.0327,63407.0
2021-05-19 14:50:00,132.43,132.55,132.23,132.26,59336.0,125.0421,125.1554,124.8533,124.8816,59336.0
2021-05-19 15:00:00,132.24,132.27,131.96,132.27,80362.0,124.8627,124.8911,124.5984,124.8911,80362.0
2021-05-19 15:10:00,132.24,132.5,132.22,132.39,76232.0,124.8627,125.1082,124.8438,125.0044,76232.0
2021-05-19 15:20:00,132.4,132.74,132.32,132.62,73475.0,125.0138,125.3348,124.9383,125.2215,73475.0
2021-05-19 15:30:00,132.63,132.66,132.21,132.65,111922.0,125.231,125.2593,124.8344,125.2499,111922.0
2021-05-19 15:40:00,132.64,132.72,132.34,132.43,147215.0,125.2404,125.316,124.9572,125.0421,147215.0
2021-05-19 15:50:00,132.44,133.04,132.39,133.02,375016.0,125.0516,125.6181,125.0044,125.5992,375016.0
2021-05-20 09:30:00,133.78,134.21,133.31,133.82,235496.0,126.3168,126.7228,125.873,126.3546,235496.0
2021-05-20 09:40:00,133.82,133.84,133.37,133.49,71897.0,126.3546,126.3735,125.9297,126.043,71897.0
2021-05-20 09:50:00,133.5,133.69,133.31,133.36,58331.0,126.0524,126.2318,125.873,125.9203,58331.0
2021-05-20 10:00:00,133.32,133.43,132.62,132.64,78122.0,125.8825,125.9863,125.2215,125.2404,78122.0
2021-05-20 10:10:00,132.65,132.85,132.5,132.67,89103.0,125.2499,125.4387,125.1082,125.2687,89103.0
2021-05-20 10:20:00,132.67,132.71,132.55,132.71,97815.0,125.2687,125.3065,125.1554,125.3065,97815.0
2021-05-20 10:30:00,132.7,132.77,132.53,132.58,94733.0,125.2971,125.3632,125.1366,125.1838,94733.0
2021-05-20 10:40:00,132.59,132.63,132.19,132.39,101513.0,125.1932,125.231,124.8155,125.0044,101513.0
2021-05-20 10:50:00,132.38,132.45,132.27,132.4,89491.0,124.9949,125.061,124.8911,125.0138,89491.0
2021-05-20 11:00:00,132.41,132.87,132.4,132.83,85654.0,125.0232,125.4576,125.0138,125.4198,85654.0
2021-05-20 11:10:00,132.82,133.0,132.74,132.82,54632.0,125.4104,125.5803,125.3348,125.4104,54632.0
2021-05-20 11:20:00,132.81,132.96,132.7,132.91,52164.0,125.4009,125.5426,125.2971,125.4954,52164.0
2021-05-20 11:30:00,132.93,133.38,132.9,133.25,198121.0,125.5142,125.9391,125.4859,125.8164,198121.0
2021-05-20 11:40:00,133.25,133.47,133.18,133.45,65510.0,125.8164,126.0241,125.7503,126.0052,65510.0
2021-05-20 11:50:00,133.46,133.55,133.26,133.26,48761.0,126.0147,126.0997,125.8258,125.8258,48761.0
2021-05-20 12:00:00,133.26,133.32,133.11,133.29,55011.0,125.8258,125.8825,125.6842,125.8542,55011.0
2021-05-20 12:10:00,133.27,133.36,133.04,133.04,41800.0,125.8353,125.9203,125.6181,125.6181,41800.0
2021-05-20 12:20:00,133.06,133.12,133.0,133.04,47191.0,125.637,125.6936,125.5803,125.6181,47191.0
2021-05-20 12:30:00,133.05,133.21,132.9,133.04,54515.0,125.6275,125.7786,125.4859,125.6181,54515.0
2021-05-20 12:40:00,133.03,133.21,132.91,133.17,42972.0,125.6087,125.7786,125.4954,125.7409,42972.0
2021-05-20 12:50:00,133.17,133.3,133.15,133.25,46694.0,125.7409,125.8636,125.722,125.8164,46694.0
2021-05-20 13:00:00,133.24,133.42,133.22,133.39,38068.0,125.8069,125.9769,125.7881,125.9486,38068.0
2021-05-20 13:10:00,133.39,133.5,133.35,133.45,34359.0,125.9486,126.0524,125.9108,126.0052,34359.0
2021-05-20 13:20:00,133.47,133.53,133.38,133.48,46431.0,126.0241,126.0808,125.9391,126.0336,46431.0
2021-05-20 13:30:00,133.47,133.6,133.45,133.48,45128.0,126.0241,126.1469,126.0052,126.0336,45128.0
2021-05-20 13:40:00,133.49,133.51,133.33,133.41,40637.0,126.043,126.0619,125.8919,125.9675,40637.0
2021-05-20 13:50:00,133.41,133.42,133.05,133.18,44681.0,125.9675,125.9769,125.6275,125.7503,44681.0
2021-05-20 14:00:00,133.19,133.36,133.19,133.25,34034.0,125.7597,125.9203,125.7597,125.8164,34034.0
2021-05-20 14:10:00,133.26,133.4,133.23,133.37,49179.0,125.8258,125.958,125.7975,125.9297,49179.0
2021-05-20 14:20:00,133.37,133.41,133.27,133.36,39952.0,125.9297,125.9675,125.8353,125.9203,39952.0
2021-05-20 14:30:00,133.38,133.38,133.24,133.36,50714.0,125.9391,125.9391,125.8069,125.9203,50714.0
2021-05-20 14:40:00,133.36,133.42,133.29,133.41,49705.0,125.9203,125.9769,125.8542,125.9675,49705.0
2021-05-20 14:50:00,133.39,133.57,133.37,133.38,50084.0,125.9486,126.1185,125.9297,125.9391,50084.0
2021-05-20 15:00:00,133.39,133.48,133.31,133.35,61505.0,125.9486,126.0336,125.873,125.9108,61505.0
2021-05-20 15:10:00,133.34,133.49,133.3,133.4,73874.0,125.9014,126.043,125.8636,125.958,73874.0
2021-05-20 15:20:00,133.4,133.71,133.37,133.66,67074.0,125.958,126.2507,125.9297,126.2035,67074.0
2021-05-20 15:30:00,133.66,133.77,133.57,133.67,101746.0,126.2035,126.3074,126.1185,126.213,101746.0
2021-05-20 15:40:00,133.67,133.7,133.4,133.52,105464.0,126.213,126.2413,125.958,126.0713,105464.0
2021-05-20 15:50:00,133.51,133.64,133.21,133.28,275766.0,126.0619,126.1846,125.7786,125.8447,275766.0
2021-05-21 09:30:00,133.83,134.17,133.28,133.42,295122.0,126.364,126.6851,125.8447,125.9769,295122.0
2021-05-21 09:40:00,133.42,133.79,133.23,133.38,63649.0,125.9769,126.3263,125.7975,125.9391,63649.0
2021-05-21 09:50:00,133.38,133.89,133.16,133.86,83709.0,125.9391,126.4207,125.7314,126.3924,83709.0
2021-05-21 10:00:00,133.83,133.83,133.29,133.39,70970.0,126.364,126.364,125.8542,125.9486,70970.0
2021-05-21 10:10:00,133.45,133.49,132.87,132.94,75565.0,126.0052,126.043,125.4576,125.5237,75565.0
2021-05-21 10:20:00,132.93,132.97,132.6,132.6,105242.0,125.5142,125.552,125.2026,125.2026,105242.0
2021-05-21 10:30:00,132.58,132.98,132.58,132.65,59280.0,125.1838,125.5615,125.1838,125.2499,59280.0
2021-05-21 10:40:00,132.66,132.88,132.62,132.86,53584.0,125.2593,125.467,125.2215,125.4481,53584.0
2021-05-21 10:50:00,132.87,133.11,132.82,133.09,67838.0,125.4576,125.6842,125.4104,125.6653,67838.0
2021-05-21 11:00:00,133.1,133.22,132.97,133.08,47190.0,125.6748,125.7881,125.552,125.6559,47190.0
2021-05-21 11:10:00,133.07,133.22,132.91,132.98,53253.0,125.6464,125.7881,125.4954,125.5615,53253.0
2021-05-21 11:20:00,133.02,133.27,132.82,132.85,46232.0,125.5992,125.8353,125.4104,125.4387,46232.0
2021-05-21 11:30:00,132.85,133.11,132.85,133.04,47556.0,125.4387,125.6842,125.4387,125.6181,47556.0
2021-05-21 11:40:00,133.0,133.12,132.98,132.99,39803.0,125.5803,125.6936,125.5615,125.5709,39803.0
2021-05-21 11:50:00,132.99,133.07,132.76,132.79,83523.0,125.5709,125.6464,125.3537,125.3821,83523.0
2021-05-21 12:00:00,132.78,132.93,132.64,132.67,81386.0,125.3726,125.5142,125.2404,125.2687,81386.0
2021-05-21 12:10:00,132.65,132.8,132.65,132.77,36853.0,125.2499,125.3915,125.2499,125.3632,36853.0
2021-05-21 12:20:00,132.75,132.82,132.64,132.67,39500.0,125.3443,125.4104,125.2404,125.2687,39500.0
2021-05-21 12:30:00,132.66,132.75,132.61,132.74,39109.0,125.2593,125.3443,125.2121,125.3348,39109.0
2021-05-21 12:40:00,132.75,132.84,132.62,132.66,39791.0,125.3443,125.4293,125.2215,125.2593,39791.0
2021-05-21 12:50:00,132.69,132.7,132.41,132.63,76368.0,125.2876,125.2971,125.0232,125.231,76368.0
2021-05-21 13:00:00,132.61,132.79,132.61,132.72,61396.0,125.2121,125.3821,125.2121,125.316,61396.0
2021-05-21 13:10:00,132.71,132.76,132.52,132.71,85614.0,125.3065,125.3537,125.1271,125.3065,85614.0
2021-05-21 13:20:00,132.71,132.86,132.67,132.72,66424.0,125.3065,125.4481,125.2687,125.316,66424.0
2021-05-21 13:30:00,132.72,132.99,132.72,132.96,41764.0,125.316,125.5709,125.316,125.5426,41764.0
2021-05-21 13:40:00,132.97,133.04,132.88,133.03,59209.0,125.552,125.6181,125.467,125.6087,59209.0
2021-05-21 13:50:00,133.04,133.19,133.04,133.18,47340.0,125.6181,125.7597,125.6181,125.7503,47340.0
2021-05-21 14:00:00,133.19,133.34,133.11,133.31,86654.0,125.7597,125.9014,125.6842,125.873,86654.0
2021-05-21 14:10:00,133.33,133.38,133.22,133.27,57707.0,125.8919,125.9391,125.7881,125.8353,57707.0
2021-05-21 14:20:00,133.27,133.28,133.1,133.13,36651.0,125.8353,125.8447,125.6748,125.7031,36651.0
2021-05-21 14:30:00,133.15,133.29,133.03,133.1,47492.0,125.722,125.8542,125.6087,125.6748,47492.0
2021-05-21 14:40:00,133.1,133.23,133.1,133.12,39243.0,125.6748,125.7975,125.6748,125.6936,39243.0
2021-05-21 14:50:00,133.13,133.26,133.12,133.13,54752.0,125.7031,125.8258,125.6936,125.7031,54752.0
2021-05-21 15:00:00,133.12,133.18,132.99,133.06,78361.0,125.6936,125.7503,125.5709,125.637,78361.0
2021-05-21 15:10:00,133.05,133.22,133.03,133.13,68395.0,125.6275,125.7881,125.6087,125.7031,68395.0
2021-05-21 15:20:00,133.14,133.17,132.98,133.07,92581.0,125.7125,125.7409,125.5615,125.6464,92581.0
2021-05-21 15:30:00,133.07,133.1,132.85,132.89,88782.0,125.6464,125.6748,125.4387,125.4765,88782.0
2021-05-21 15:40:00,132.87,133.01,132.62,132.8,145752.0,125.4576,125.5898,125.2215,125.3915,145752.0
2021-05-21 15:50:00,132.82,132.96,132.61,132.69,302120.0,125.4104,125.5426,125.2121,125.2876,302120.0
2021-05-24 09:30:00,133.1,133.55,132.81,133.33,174561.0,125.6748,126.0997,125.4009,125.8919,174561.0
2021-05-24 09:40:00,133.34,133.49,133.07,133.19,64161.0,125.9014,126.043,125.6464,125.7597,64161.0
2021-05-24 09:50:00,133.19,133.32,133.13,133.23,40025.0,125.7597,125.8825,125.7031,125.7975,40025.0
2021-05-24 10:00:00,133.22,133.55,133.19,133.42,93852.0,125.7881,126.0997,125.7597,125.9769,93852.0
2021-05-24 10:10:00,133.4,133.49,133.18,133.44,51556.0,125.958,126.043,125.7503,125.9958,51556.0
2021-05-24 10:20:00,133.46,133.65,133.41,133.42,56295.0,126.0147,126.1941,125.9675,125.9769,56295.0
2021-05-24 10:30:00,133.42,133.59,133.39,133.55,70855.0,125.9769,126.1374,125.9486,126.0997,70855.0
2021-05-24 10:40:00,133.55,133.72,133.43,133.46,60551.0,126.0997,126.2602,125.9863,126.0147,60551.0
2021-05-24 10:50:00,133.46,133.77,133.44,133.63,155172.0,126.0147,126.3074,125.9958,126.1752,155172.0
2021-05-24 11:00:00,133.62,133.86,133.62,133.81,37016.0,126.1657,126.3924,126.1657,126.3451,37016.0
2021-05-24 11:10:00,133.82,134.1,133.82,134.1,41560.0,126.3546,126.619,126.3546,126.619,41560.0
2021-05-24 11:20:00,134.1,134.2,134.0,134.15,44852.0,126.619,126.7134,126.5245,126.6662,44852.0
2021-05-24 11:30:00,134.18,134.2,133.93,133.99,60255.0,126.6945,126.7134,126.4585,126.5151,60255.0
2021-05-24 11:40:00,133.99,134.34,133.95,134.3,36841.0,126.5151,126.8456,126.4773,126.8078,36841.0
2021-05-24 11:50:00,134.31,134.35,133.92,133.94,43931.0,126.8173,126.855,126.449,126.4679,43931.0
2021-05-24 12:00:00,133.93,134.09,133.86,133.88,31161.0,126.4585,126.6095,126.3924,126.4112,31161.0
2021-05-24 12:10:00,133.87,133.94,133.73,133.77,50634.0,126.4018,126.4679,126.2696,126.3074,50634.0
2021-05-24 12:20:00,133.77,133.79,133.54,133.59,35620.0,126.3074,126.3263,126.0902,126.1374,35620.0
2021-05-24 12:30:00,133.6,133.74,133.6,133.7,33586.0,126.1469,126.2791,126.1469,126.2413,33586.0
2021-05-24 12:40:00,133.71,133.78,133.62,133.75,29528.0,126.2507,126.3168,126.1657,126.2885,29528.0
2021-05-24 12:50:00,133.74,133.75,133.54,133.63,34764.0,126.2791,126.2885,126.0902,126.1752,34764.0
2021-05-24 13:00:00,133.63,133.72,133.6,133.64,31253.0,126.1752,126.2602,126.1469,126.1846,31253.0
2021-05-24 13:10:00,133.64,133.83,133.64,133.82,45082.0,126.1846,126.364,126.1846,126.3546,45082.0
2021-05-24 13:20:00,133.82,133.92,133.79,133.88,33581.0,126.3546,126.449,126.3263,126.4112,33581.0
2021-05-24 13:30:00,133.89,133.95,133.82,133.93,50314.0,126.4207,126.4773,126.3546,126.4585,50314.0
2021-05-24 13:40:00,133.94,133.97,133.78,133.97,52339.0,126.4679,126.4962,126.3168,126.4962,52339.0
2021-05-24 13:50:00,133.97,134.02,133.83,133.85,43360.0,126.4962,126.5434,126.364,126.3829,43360.0
2021-05-24 14:00:00,133.84,133.9,133.75,133.8,55580.0,126.3735,126.4301,126.2885,126.3357,55580.0
2021-05-24 14:10:00,133.81,133.99,133.78,133.95,45949.0,126.3451,126.5151,126.3168,126.4773,45949.0
2021-05-24 14:20:00,133.97,133.99,133.9,133.92,43517.0,126.4962,126.5151,126.4301,126.449,43517.0
2021-05-24 14:30:00,133.91,133.99,133.86,133.98,30435.0,126.4396,126.5151,126.3924,126.5057,30435.0
2021-05-24 14:40:00,133.97,134.16,133.96,134.12,43488.0,126.4962,126.6756,126.4868,126.6379,43488.0
2021-05-24 14:50:00,134.12,134.12,133.89,133.9,52172.0,126.6379,126.6379,126.4207,126.4301,52172.0
2021-05-24 15:00:00,133.89,133.96,133.84,133.95,52113.0,126.4207,126.4868,126.3735,126.4773,52113.0
2021-05-24 15:10:00,133.94,133.97,133.84,133.87,44359.0,126.4679,126.4962,126.3735,126.4018,44359.0
2021-05-24 15:20:00,133.86,133.96,133.83,133.87,62734.0,126.3924,126.4868,126.364,126.4018,62734.0
2021-05-24 15:30:00,133.87,134.03,133.81,133.92,108214.0,126.4018,126.5529,126.3451,126.449,108214.0
2021-05-24 15:40:00,133.92,134.1,133.88,133.98,96586.0,126.449,126.619,126.4112,126.5057,96586.0
2021-05-24 15:50:00,133.99,134.07,133.71,134.06,398272.0,126.5151,126.5906,126.2507,126.5812,398272.0
2021-05-25 09:30:00,134.94,135.17,134.43,134.83,186784.0,127.4121,127.6293,126.9306,127.3082,186784.0
2021-05-25 09:40:00,134.83,134.88,134.16,134.19,71961.0,127.3082,127.3555,126.6756,126.7039,71961.0
2021-05-25 09:50:00,134.17,134.6,134.0,134.4,63439.0,126.6851,127.0911,126.5245,126.9022,63439.0
2021-05-25 10:00:00,134.4,134.49,134.15,134.34,64289.0,126.9022,126.9872,126.6662,126.8456,64289.0
2021-05-25 10:10:00,134.34,134.43,134.21,134.23,59701.0,126.8456,126.9306,126.7228,126.7417,59701.0
2021-05-25 10:20:00,134.24,134.29,134.08,134.09,71769.0,126.7512,126.7984,126.6001,126.6095,71769.0
2021-05-25 10:30:00,134.09,134.3,134.04,134.14,50733.0,126.6095,126.8078,126.5623,126.6567,50733.0
2021-05-25 10:40:00,134.16,134.26,134.07,134.11,101843.0,126.6756,126.77,126.5906,126.6284,101843.0
2021-05-25 10:50:00,134.11,134.38,134.1,134.34,119825.0,126.6284,126.8833,126.619,126.8456,119825.0
2021-05-25 11:00:00,134.35,134.38,134.17,134.27,88586.0,126.855,126.8833,126.6851,126.7795,88586.0
2021-05-25 11:10:00,134.27,134.39,134.17,134.27,49216.0,126.7795,126.8928,126.6851,126.7795,49216.0
2021-05-25 11:20:00,134.26,134.39,133.85,133.91,59896.0,126.77,126.8928,126.3829,126.4396,59896.0
2021-05-25 11:30:00,133.92,134.18,133.88,134.04,66723.0,126.449,126.6945,126.4112,126.5623,66723.0
2021-05-25 11:40:00,134.02,134.29,134.01,134.18,41367.0,126.5434,126.7984,126.534,126.6945,41367.0
2021-05-25 11:50:00,134.18,134.27,134.08,134.26,56563.0,126.6945,126.7795,126.6001,126.77,56563.0
2021-05-25 12:00:00,134.26,134.43,134.21,134.39,59023.0,126.77,126.9306,126.7228,126.8928,59023.0
2021-05-25 12:10:00,134.39,134.55,134.37,134.55,39243.0,126.8928,127.0439,126.8739,127.0439,39243.0
2021-05-25 12:20:00,134.55,134.68,134.5,134.5,37889.0,127.0439,127.1666,126.9967,126.9967,37889.0
2021-05-25 12:30:00,134.5,134.66,134.38,134.43,43560.0,126.9967,127.1477,126.8833,126.9306,43560.0
2021-05-25 12:40:00,134.43,134.59,134.4,134.42,40092.0,126.9306,127.0816,126.9022,126.9211,40092.0
2021-05-25 12:50:00,134.41,134.45,134.34,134.39,37193.0,126.9117,126.9494,126.8456,126.8928,37193.0
2021-05-25 13:00:00,134.39,134.39,134.11,134.17,39813.0,126.8928,126.8928,126.6284,126.6851,39813.0
2021-05-25 13:10:00,134.16,134.24,134.13,134.18,29966.0,126.6756,126.7512,126.6473,126.6945,29966.0
2021-05-25 13:20:00,134.17,134.32,134.12,134.29,56977.0,126.6851,126.8267,126.6379,126.7984,56977.0
2021-05-25 13:30:00,134.3,134.36,134.14,134.15,43597.0,126.8078,126.8645,126.6567,126.6662,43597.0
2021-05-25 13:40:00,134.17,134.18,133.97,134.08,42483.0,126.6851,126.6945,126.4962,126.6001,42483.0
2021-05-25 13:50:00,134.06,134.25,134.05,134.23,47906.0,126.5812,126.7606,126.5718,126.7417,47906.0
2021-05-25 14:00:00,134.23,134.53,134.14,134.5,59595.0,126.7417,127.025,126.6567,126.9967,59595.0
2021-05-25 14:10:00,134.5,134.5,134.13,134.14,78640.0,126.9967,126.9967,126.6473,126.6567,78640.0
2021-05-25 14:20:00,134.14,134.17,134.05,134.17,64524.0,126.6567,126.6851,126.5718,126.6851,64524.0
2021-05-25 14:30:00,134.14,134.3,134.1,134.17,41461.0,126.6567,126.8078,126.619,126.6851,41461.0
2021-05-25 14:40:00,134.17,134.25,134.1,134.18,39484.0,126.6851,126.7606,126.619,126.6945,39484.0
2021-05-25 14:50:00,134.17,134.28,134.08,134.26,38754.0,126.6851,126.7889,126.6001,126.77,38754.0
2021-05-25 15:00:00,134.27,134.27,133.95,133.96,57549.0,126.7795,126.7795,126.4773,126.4868,57549.0
2021-05-25 15:10:00,133.94,134.06,133.93,134.03,52759.0,126.4679,126.5812,126.4585,126.5529,52759.0
2021-05-25 15:20:00,134.03,134.2,133.98,134.13,45447.0,126.5529,126.7134,126.5057,126.6473,45447.0
2021-05-25 15:30:00,134.12,134.16,133.93,134.14,82118.0,126.6379,126.6756,126.4585,126.6567,82118.0
2021-05-25 15:40:00,134.14,134.21,133.96,134.08,133882.0,126.6567,126.7228,126.4868,126.6001,133882.0
2021-05-25 15:50:00,134.06,134.33,133.93,134.31,247448.0,126.5812,126.8361,126.4585,126.8173,247448.0
2021-05-26 09:30:00,135.2,136.63,135.0,136.28,256347.0,127.6576,129.0078,127.4688,128.6774,256347.0
2021-05-26 09:40:00,136.3,136.75,136.21,136.32,109632.0,128.6962,129.1211,128.6113,128.7151,109632.0
2021-05-26 09:50:00,136.29,136.32,135.66,135.68,84378.0,128.6868,128.7151,128.0919,128.1108,84378.0
2021-05-26 10:00:00,135.69,136.21,135.54,136.13,209444.0,128.1203,128.6113,127.9786,128.5357,209444.0
2021-05-26 10:10:00,136.13,136.47,136.02,136.3,192109.0,128.5357,128.8568,128.4319,128.6962,192109.0
2021-05-26 10:20:00,136.29,136.84,136.25,136.36,211240.0,128.6868,129.2061,128.649,128.7529,211240.0
2021-05-26 10:30:00,136.37,136.68,136.18,136.68,196937.0,128.7623,129.055,128.5829,129.055,196937.0
2021-05-26 10:40:00,136.68,136.9,136.67,136.77,223026.0,129.055,129.2628,129.0456,129.14,223026.0
2021-05-26 10:50:00,136.77,136.83,136.4,136.63,184136.0,129.14,129.1967,128.7907,129.0078,184136.0
2021-05-26 11:00:00,136.63,137.04,136.54,136.95,149498.0,129.0078,129.395,128.9228,129.31,149498.0
2021-05-26 11:10:00,136.95,137.01,136.76,136.94,55721.0,129.31,129.3666,129.1306,129.3005,55721.0
2021-05-26 11:20:00,136.95,137.07,136.9,137.04,55347.0,129.31,129.4233,129.2628,129.395,55347.0
2021-05-26 11:30:00,137.03,137.07,136.82,136.9,52503.0,129.3855,129.4233,129.1872,129.2628,52503.0
2021-05-26 11:40:00,136.9,137.08,136.88,137.08,57370.0,129.2628,129.4327,129.2439,129.4327,57370.0
2021-05-26 11:50:00,137.08,137.42,137.02,137.42,130740.0,129.4327,129.7538,129.3761,129.7538,130740.0
2021-05-26 12:00:00,137.42,137.8,137.38,137.79,171799.0,129.7538,130.1126,129.716,130.1031,171799.0
2021-05-26 12:10:00,137.8,137.9,137.78,137.9,78695.0,130.1126,130.207,130.0937,130.207,78695.0
2021-05-26 12:20:00,137.9,137.92,137.59,137.62,84485.0,130.207,130.2259,129.9143,129.9426,84485.0
2021-05-26 12:30:00,137.65,137.76,137.62,137.65,36986.0,129.9709,130.0748,129.9426,129.9709,36986.0
2021-05-26 12:40:00,137.66,137.66,137.28,137.32,81618.0,129.9804,129.9804,129.6216,129.6593,81618.0
2021-05-26 12:50:00,137.34,137.55,137.33,137.51,68411.0,129.6782,129.8765,129.6688,129.8387,68411.0
2021-05-26 13:00:00,137.5,137.72,137.46,137.5,75518.0,129.8293,130.037,129.7915,129.8293,75518.0
2021-05-26 13:10:00,137.52,137.65,137.52,137.59,53351.0,129.8482,129.9709,129.8482,129.9143,53351.0
2021-05-26 13:20:00,137.58,137.65,137.55,137.57,43556.0,129.9048,129.9709,129.8765,129.8954,43556.0
2021-05-26 13:30:00,137.57,137.59,137.14,137.17,40581.0,129.8954,129.9143,129.4894,129.5177,40581.0
2021-05-26 13:40:00,137.19,137.33,137.17,137.19,56570.0,129.5366,129.6688,129.5177,129.5366,56570.0
2021-05-26 13:50:00,137.18,137.27,137.09,137.17,38705.0,129.5271,129.6121,129.4422,129.5177,38705.0
2021-05-26 14:00:00,137.17,137.19,137.08,137.18,43832.0,129.5177,129.5366,129.4327,129.5271,43832.0
2021-05-26 14:10:00,137.21,137.21,137.09,137.15,58869.0,129.5555,129.5555,129.4422,129.4988,58869.0
2021-05-26 14:20:00,137.15,137.24,137.12,137.18,31866.0,129.4988,129.5838,129.4705,129.5271,31866.0
2021-05-26 14:30:00,137.18,137.19,137.08,137.11,49648.0,129.5271,129.5366,129.4327,129.4611,49648.0
2021-05-26 14:40:00,137.12,137.2,137.08,137.18,41566.0,129.4705,129.546,129.4327,129.5271,41566.0
2021-05-26 14:50:00,137.19,137.24,137.09,137.22,56830.0,129.5366,129.5838,129.4422,129.5649,56830.0
2021-05-26 15:00:00,137.22,137.25,137.13,137.17,54455.0,129.5649,129.5932,129.4799,129.5177,54455.0
2021-05-26 15:10:00,137.16,137.17,137.0,137.12,60866.0,129.5083,129.5177,129.3572,129.4705,60866.0
2021-05-26 15:20:00,137.11,137.17,136.99,137.07,51075.0,129.4611,129.5177,129.3477,129.4233,51075.0
2021-05-26 15:30:00,137.09,137.1,136.71,136.71,108086.0,129.4422,129.4516,129.0834,129.0834,108086.0
2021-05-26 15:40:00,136.7,136.89,136.7,136.78,129143.0,129.0739,129.2533,129.0739,129.1495,129143.0
2021-05-26 15:50:00,136.77,136.97,136.62,136.9,338026.0,129.14,129.3289,128.9984,129.2628,338026.0
2021-05-27 09:30:00,137.55,138.31,137.15,137.99,237281.0,129.8765,130.5941,129.4988,130.292,237281.0
2021-05-27 09:40:00,138.0,138.27,137.47,137.75,138435.0,130.3014,130.5563,129.801,130.0653,138435.0
2021-05-27 09:50:00,137.77,138.02,137.69,137.95,100357.0,130.0842,130.3203,130.0087,130.2542,100357.0
2021-05-27 10:00:00,137.95,137.95,137.14,137.3,84681.0,130.2542,130.2542,129.4894,129.6405,84681.0
2021-05-27 10:10:00,137.3,137.65,137.28,137.43,70013.0,129.6405,129.9709,129.6216,129.7632,70013.0
2021-05-27 10:20:00,137.45,137.57,137.31,137.52,59681.0,129.7821,129.8954,129.6499,129.8482,59681.0
2021-05-27 10:30:00,137.51,137.98,137.49,137.98,73725.0,129.8387,130.2825,129.8199,130.2825,73725.0
2021-05-27 10:40:00,137.95,138.01,137.57,137.57,55827.0,130.2542,130.3108,129.8954,129.8954,55827.0
2021-05-27 10:50:00,137.59,137.72,137.34,137.68,73971.0,129.9143,130.037,129.6782,129.9993,73971.0
2021-05-27 11:00:00,137.66,137.68,137.19,137.43,90233.0,129.9804,129.9993,129.5366,129.7632,90233.0
2021-05-27 11:10:00,137.44,137.45,137.29,137.41,49547.0,129.7726,129.7821,129.631,129.7443,49547.0
2021-05-27 11:20:00,137.43,137.66,137.38,137.43,48082.0,129.7632,129.9804,129.716,129.7632,48082.0
2021-05-27 11:30:00,137.43,137.73,137.34,137.66,80921.0,129.7632,130.0465,129.6782,129.9804,80921.0
2021-05-27 11:40:00,137.67,137.82,137.61,137.61,45905.0,129.9898,130.1314,129.9332,129.9332,45905.0
2021-05-27 11:50:00,137.6,137.74,137.57,137.67,42741.0,129.9237,130.0559,129.8954,129.9898,42741.0
2021-05-27 12:00:00,137.67,137.73,137.61,137.64,36320.0,129.9898,130.0465,129.9332,129.9615,36320.0
2021-05-27 12:10:00,137.66,137.71,137.42,137.52,47076.0,129.9804,130.0276,129.7538,129.8482,47076.0
2021-05-27 12:20:00,137.52,137.68,137.48,137.62,52875.0,129.8482,129.9993,129.8104,129.9426,52875.0
2021-05-27 12:30:00,137.65,137.74,137.62,137.68,30563.0,129.9709,130.0559,129.9426,129.9993,30563.0
2021-05-27 12:40:00,137.67,137.74,137.61,137.71,43265.0,129.9898,130.0559,129.9332,130.0276,43265.0
2021-05-27 12:50:00,137.71,137.86,137.66,137.76,46786.0,130.0276,130.1692,129.9804,130.0748,46786.0
2021-05-27 13:00:00,137.75,137.81,137.61,137.68,34124.0,130.0653,130.122,129.9332,129.9993,34124.0
2021-05-27 13:10:00,137.68,137.69,137.54,137.62,43203.0,129.9993,130.0087,129.8671,129.9426,43203.0
2021-05-27 13:20:00,137.62,137.64,137.47,137.55,53182.0,129.9426,129.9615,129.801,129.8765,53182.0
2021-05-27 13:30:00,137.54,137.72,137.45,137.58,60221.0,129.8671,130.037,129.7821,129.9048,60221.0
2021-05-27 13:40:00,137.59,137.67,137.53,137.59,43423.0,129.9143,129.9898,129.8576,129.9143,43423.0
2021-05-27 13:50:00,137.58,137.84,137.55,137.61,69467.0,129.9048,130.1503,129.8765,129.9332,69467.0
2021-05-27 14:00:00,137.6,137.6,137.27,137.28,103987.0,129.9237,129.9237,129.6121,129.6216,103987.0
2021-05-27 14:10:00,137.26,137.42,137.14,137.41,68557.0,129.6027,129.7538,129.4894,129.7443,68557.0
2021-05-27 14:20:00,137.41,137.46,137.33,137.44,45689.0,129.7443,129.7915,129.6688,129.7726,45689.0
2021-05-27 14:30:00,137.44,137.46,137.21,137.29,42199.0,129.7726,129.7915,129.5555,129.631,42199.0
2021-05-27 14:40:00,137.32,137.32,137.22,137.25,39681.0,129.6593,129.6593,129.5649,129.5932,39681.0
2021-05-27 14:50:00,137.25,137.31,137.16,137.19,71818.0,129.5932,129.6499,129.5083,129.5366,71818.0
2021-05-27 15:00:00,137.19,137.19,137.02,137.18,70815.0,129.5366,129.5366,129.3761,129.5271,70815.0
2021-05-27 15:10:00,137.18,137.3,137.14,137.22,78771.0,129.5271,129.6405,129.4894,129.5649,78771.0
2021-05-27 15:20:00,137.22,137.31,137.11,137.23,77452.0,129.5649,129.6499,129.4611,129.5744,77452.0
2021-05-27 15:30:00,137.24,137.31,137.08,137.09,86395.0,129.5838,129.6499,129.4327,129.4422,86395.0
2021-05-27 15:40:00,137.08,137.21,136.87,136.96,184706.0,129.4327,129.5555,129.2344,129.3194,184706.0
2021-05-27 15:50:00,136.97,137.3,136.46,136.47,733708.0,129.3289,129.6405,128.8473,128.8568,733708.0
2021-05-28 09:30:00,136.24,136.87,136.09,136.81,260404.0,128.8988,129.4949,128.7569,129.4381,260404.0
2021-05-28 09:40:00,136.81,136.92,136.44,136.78,78533.0,129.4381,129.5422,129.088,129.4097,78533.0
2021-05-28 09:50:00,136.76,136.93,136.68,136.8,46057.0,129.3908,129.5516,129.3151,129.4287,46057.0
2021-05-28 10:00:00,136.81,136.97,136.76,136.87,61397.0,129.4381,129.5895,129.3908,129.4949,61397.0
2021-05-28 10:10:00,136.88,136.89,136.36,136.39,62370.0,129.5043,129.5138,129.0124,129.0407,62370.0
2021-05-28 10:20:00,136.4,136.51,136.26,136.43,43636.0,129.0502,129.1543,128.9177,129.0786,43636.0
2021-05-28 10:30:00,136.43,136.79,136.43,136.74,39528.0,129.0786,129.4192,129.0786,129.3719,39528.0
2021-05-28 10:40:00,136.73,136.86,136.6,136.62,55197.0,129.3624,129.4854,129.2394,129.2583,55197.0
2021-05-28 10:50:00,136.61,136.66,136.41,136.45,57359.0,129.2489,129.2962,129.0597,129.0975,57359.0
2021-05-28 11:00:00,136.44,136.58,136.32,136.38,50627.0,129.088,129.2205,128.9745,129.0313,50627.0
2021-05-28 11:10:00,136.38,136.45,136.26,136.45,40191.0,129.0313,129.0975,128.9177,129.0975,40191.0
2021-05-28 11:20:00,136.45,136.52,136.38,136.48,41260.0,129.0975,129.1637,129.0313,129.1259,41260.0
2021-05-28 11:30:00,136.46,136.76,136.46,136.75,44488.0,129.107,129.3908,129.107,129.3813,44488.0
2021-05-28 11:40:00,136.75,136.84,136.73,136.78,44517.0,129.3813,129.4665,129.3624,129.4097,44517.0
2021-05-28 11:50:00,136.77,137.04,136.74,137.01,74912.0,129.4003,129.6557,129.3719,129.6273,74912.0
2021-05-28 12:00:00,136.98,137.13,136.88,137.11,54547.0,129.599,129.7409,129.5043,129.7219,54547.0
2021-05-28 12:10:00,137.12,137.36,137.09,137.28,88627.0,129.7314,129.9585,129.703,129.8828,88627.0
2021-05-28 12:20:00,137.3,137.32,137.2,137.22,39412.0,129.9017,129.9206,129.8071,129.826,39412.0
2021-05-28 12:30:00,137.23,137.26,137.08,137.13,26938.0,129.8355,129.8639,129.6936,129.7409,26938.0
2021-05-28 12:40:00,137.14,137.28,137.1,137.15,45014.0,129.7503,129.8828,129.7125,129.7598,45014.0
2021-05-28 12:50:00,137.16,137.18,137.07,137.12,27689.0,129.7693,129.7882,129.6841,129.7314,27689.0
2021-05-28 13:00:00,137.13,137.19,137.08,137.15,28256.0,129.7409,129.7976,129.6936,129.7598,28256.0
2021-05-28 13:10:00,137.14,137.21,137.0,137.04,42472.0,129.7503,129.8166,129.6179,129.6557,42472.0
2021-05-28 13:20:00,137.04,137.07,136.9,137.02,73991.0,129.6557,129.6841,129.5233,129.6368,73991.0
2021-05-28 13:30:00,137.04,137.13,136.98,136.98,38226.0,129.6557,129.7409,129.599,129.599,38226.0
2021-05-28 13:40:00,136.98,137.1,136.96,137.03,33796.0,129.599,129.7125,129.58,129.6463,33796.0
2021-05-28 13:50:00,137.03,137.07,136.99,137.02,29351.0,129.6463,129.6841,129.6084,129.6368,29351.0
2021-05-28 14:00:00,137.03,137.2,137.03,137.19,37163.0,129.6463,129.8071,129.6463,129.7976,37163.0
2021-05-28 14:10:00,137.19,137.22,137.14,137.18,30833.0,129.7976,129.826,129.7503,129.7882,30833.0
2021-05-28 14:20:00,137.17,137.2,137.09,137.19,34581.0,129.7787,129.8071,129.703,129.7976,34581.0
2021-05-28 14:30:00,137.19,137.28,137.14,137.17,43855.0,129.7976,129.8828,129.7503,129.7787,43855.0
2021-05-28 14:40:00,137.16,137.17,137.11,137.16,36556.0,129.7693,129.7787,129.7219,129.7693,36556.0
2021-05-28 14:50:00,137.16,137.24,137.09,137.22,47322.0,129.7693,129.8449,129.703,129.826,47322.0
2021-05-28 15:00:00,137.22,137.22,137.03,137.04,41391.0,129.826,129.826,129.6463,129.6557,41391.0
2021-05-28 15:10:00,137.03,137.03,136.79,136.81,57513.0,129.6463,129.6463,129.4192,129.4381,57513.0
2021-05-28 15:20:00,136.82,136.84,136.73,136.81,56941.0,129.4476,129.4665,129.3624,129.4381,56941.0
2021-05-28 15:30:00,136.81,136.86,136.68,136.71,91328.0,129.4381,129.4854,129.3151,129.3435,91328.0
2021-05-28 15:40:00,136.71,136.85,136.55,136.77,137779.0,129.3435,129.476,129.1921,129.4003,137779.0
2021-05-28 15:50:00,136.77,136.87,136.37,136.48,366714.0,129.4003,129.4949,129.0218,129.1259,366714.0
2021-06-01 09:30:00,137.85,138.05,136.09,136.13,355891.0,130.4221,130.6113,128.7569,128.7948,355891.0
2021-06-01 09:40:00,136.19,136.26,135.12,135.27,116758.0,128.8515,128.9177,127.8392,127.9811,116758.0
2021-06-01 09:50:00,135.28,135.65,135.28,135.4,144999.0,127.9906,128.3406,127.9906,128.1041,144999.0
2021-06-01 10:00:00,135.39,135.8,135.29,135.74,105673.0,128.0946,128.4825,128.0,128.4258,105673.0
2021-06-01 10:10:00,135.73,135.78,135.17,135.36,125192.0,128.4163,128.4636,127.8865,128.0662,125192.0
2021-06-01 10:20:00,135.33,135.49,135.15,135.46,153544.0,128.0379,128.1892,127.8676,128.1609,153544.0
2021-06-01 10:30:00,135.46,135.57,135.15,135.23,153610.0,128.1609,128.2649,127.8676,127.9432,153610.0
2021-06-01 10:40:00,135.2,135.28,134.94,134.95,83281.0,127.9149,127.9906,127.6689,127.6783,83281.0
2021-06-01 10:50:00,134.93,135.05,134.79,135.05,67403.0,127.6594,127.7729,127.527,127.7729,67403.0
2021-06-01 11:00:00,135.04,135.23,134.99,135.14,59041.0,127.7635,127.9432,127.7162,127.8581,59041.0
2021-06-01 11:10:00,135.13,135.24,134.92,135.04,62679.0,127.8486,127.9527,127.65,127.7635,62679.0
2021-06-01 11:20:00,135.05,135.46,135.05,135.4,64833.0,127.7729,128.1609,127.7729,128.1041,64833.0
2021-06-01 11:30:00,135.4,135.72,135.27,135.71,73994.0,128.1041,128.4068,127.9811,128.3974,73994.0
2021-06-01 11:40:00,135.71,135.82,135.57,135.66,57938.0,128.3974,128.5015,128.2649,128.3501,57938.0
2021-06-01 11:50:00,135.65,135.69,135.56,135.65,36847.0,128.3406,128.3785,128.2555,128.3406,36847.0
2021-06-01 12:00:00,135.66,135.67,135.41,135.46,48185.0,128.3501,128.3595,128.1135,128.1609,48185.0
2021-06-01 12:10:00,135.46,135.48,135.17,135.22,33560.0,128.1609,128.1798,127.8865,127.9338,33560.0
2021-06-01 12:20:00,135.23,135.62,135.18,135.61,66070.0,127.9432,128.3122,127.8959,128.3028,66070.0
2021-06-01 12:30:00,135.59,135.6,135.4,135.47,25183.0,128.2839,128.2933,128.1041,128.1703,25183.0
2021-06-01 12:40:00,135.46,135.46,135.35,135.37,34782.0,128.1609,128.1609,128.0568,128.0757,34782.0
2021-06-01 12:50:00,135.36,135.36,134.94,135.28,55669.0,128.0662,128.0662,127.6689,127.9906,55669.0
2021-06-01 13:00:00,135.28,135.3,134.88,134.94,38954.0,127.9906,128.0095,127.6121,127.6689,38954.0
2021-06-01 13:10:00,134.93,134.97,134.7,134.78,56539.0,127.6594,127.6973,127.4418,127.5175,56539.0
2021-06-01 13:20:00,134.79,134.86,134.54,134.86,109663.0,127.527,127.5932,127.2904,127.5932,109663.0
2021-06-01 13:30:00,134.85,135.01,134.84,134.99,58927.0,127.5837,127.7351,127.5743,127.7162,58927.0
2021-06-01 13:40:00,134.98,134.98,134.8,134.87,33135.0,127.7067,127.7067,127.5364,127.6026,33135.0
2021-06-01 13:50:00,134.87,134.96,134.8,134.96,36087.0,127.6026,127.6878,127.5364,127.6878,36087.0
2021-06-01 14:00:00,134.94,134.97,134.82,134.83,47895.0,127.6689,127.6973,127.5553,127.5648,47895.0
2021-06-01 14:10:00,134.8,134.87,134.78,134.79,22793.0,127.5364,127.6026,127.5175,127.527,22793.0
2021-06-01 14:20:00,134.81,134.87,134.77,134.84,24683.0,127.5459,127.6026,127.508,127.5743,24683.0
2021-06-01 14:30:00,134.84,134.94,134.8,134.81,41086.0,127.5743,127.6689,127.5364,127.5459,41086.0
2021-06-01 14:40:00,134.82,134.88,134.71,134.72,37537.0,127.5553,127.6121,127.4513,127.4607,37537.0
2021-06-01 14:50:00,134.72,134.83,134.71,134.78,41954.0,127.4607,127.5648,127.4513,127.5175,41954.0
2021-06-01 15:00:00,134.78,134.91,134.67,134.69,55712.0,127.5175,127.6405,127.4134,127.4323,55712.0
2021-06-01 15:10:00,134.67,134.67,134.47,134.53,69929.0,127.4134,127.4134,127.2242,127.281,69929.0
2021-06-01 15:20:00,134.54,134.66,134.48,134.5,65347.0,127.2904,127.404,127.2337,127.2526,65347.0
2021-06-01 15:30:00,134.5,134.67,134.23,134.29,145623.0,127.2526,127.4134,126.9971,127.0539,145623.0
2021-06-01 15:40:00,134.28,134.51,134.21,134.47,158768.0,127.0444,127.262,126.9782,127.2242,158768.0
2021-06-01 15:50:00,134.48,134.63,134.28,134.5,452102.0,127.2337,127.3756,127.0444,127.2526,452102.0
2021-06-02 09:30:00,134.59,135.49,134.39,135.32,248176.0,127.3377,128.1892,127.1485,128.0284,248176.0
2021-06-02 09:40:00,135.34,135.45,134.91,135.08,118613.0,128.0473,128.1514,127.6405,127.8013,118613.0
2021-06-02 09:50:00,135.08,135.2,134.85,135.04,123271.0,127.8013,127.9149,127.5837,127.7635,123271.0
2021-06-02 10:00:00,135.05,135.4,134.77,134.84,66276.0,127.7729,128.1041,127.508,127.5743,66276.0
2021-06-02 10:10:00,134.81,135.17,134.77,135.14,66507.0,127.5459,127.8865,127.508,127.8581,66507.0
2021-06-02 10:20:00,135.12,135.21,134.98,135.04,47953.0,127.8392,127.9243,127.7067,127.7635,47953.0
2021-06-02 10:30:00,135.04,135.21,134.64,134.66,43379.0,127.7635,127.9243,127.385,127.404,43379.0
2021-06-02 10:40:00,134.67,135.0,134.65,134.78,61050.0,127.4134,127.7256,127.3945,127.5175,61050.0
2021-06-02 10:50:00,134.76,134.76,134.41,134.48,52875.0,127.4986,127.4986,127.1674,127.2337,52875.0
2021-06-02 11:00:00,134.46,134.64,134.35,134.43,58448.0,127.2147,127.385,127.1107,127.1864,58448.0
2021-06-02 11:10:00,134.42,134.49,134.34,134.38,43157.0,127.1769,127.2431,127.1012,127.139,43157.0
2021-06-02 11:20:00,134.39,134.39,134.11,134.19,38051.0,127.1485,127.1485,126.8836,126.9593,38051.0
2021-06-02 11:30:00,134.21,134.41,134.14,134.21,78401.0,126.9782,127.1674,126.912,126.9782,78401.0
2021-06-02 11:40:00,134.24,134.49,134.24,134.41,39091.0,127.0066,127.2431,127.0066,127.1674,39091.0
2021-06-02 11:50:00,134.42,134.58,134.33,134.4,45993.0,127.1769,127.3283,127.0917,127.158,45993.0
2021-06-02 12:00:00,134.41,134.54,134.34,134.45,28071.0,127.1674,127.2904,127.1012,127.2053,28071.0
2021-06-02 12:10:00,134.44,134.44,134.09,134.15,42786.0,127.1958,127.1958,126.8647,126.9214,42786.0
2021-06-02 12:20:00,134.15,134.2,133.73,133.86,69006.0,126.9214,126.9687,126.5241,126.6471,69006.0
2021-06-02 12:30:00,133.87,134.26,133.85,134.17,87900.0,126.6565,127.0255,126.6376,126.9404,87900.0
2021-06-02 12:40:00,134.17,134.37,134.15,134.37,32870.0,126.9404,127.1296,126.9214,127.1296,32870.0
2021-06-02 12:50:00,134.37,134.4,134.26,134.26,30959.0,127.1296,127.158,127.0255,127.0255,30959.0
2021-06-02 13:00:00,134.25,134.37,134.22,134.33,22348.0,127.0161,127.1296,126.9877,127.0917,22348.0
2021-06-02 13:10:00,134.31,134.39,134.27,134.28,24249.0,127.0728,127.1485,127.035,127.0444,24249.0
2021-06-02 13:20:00,134.28,134.29,134.05,134.11,25824.0,127.0444,127.0539,126.8268,126.8836,25824.0
2021-06-02 13:30:00,134.1,134.14,133.94,133.97,23481.0,126.8741,126.912,126.7228,126.7511,23481.0
2021-06-02 13:40:00,133.97,134.02,133.77,133.84,30749.0,126.7511,126.7984,126.5619,126.6281,30749.0
2021-06-02 13:50:00,133.85,133.97,133.83,133.87,31727.0,126.6376,126.7511,126.6187,126.6565,31727.0
2021-06-02 14:00:00,133.88,133.93,133.61,133.62,46799.0,126.666,126.7133,126.4105,126.42,46799.0
2021-06-02 14:10:00,133.63,133.77,133.53,133.75,47068.0,126.4295,126.5619,126.3349,126.543,47068.0
2021-06-02 14:20:00,133.75,134.06,133.75,134.0,63817.0,126.543,126.8363,126.543,126.7795,63817.0
2021-06-02 14:30:00,134.0,134.11,133.87,134.0,77152.0,126.7795,126.8836,126.6565,126.7795,77152.0
2021-06-02 14:40:00,134.01,134.13,133.95,134.08,59277.0,126.789,126.9025,126.7322,126.8552,59277.0
2021-06-02 14:50:00,134.08,134.23,134.05,134.23,38834.0,126.8552,126.9971,126.8268,126.9971,38834.0
2021-06-02 15:00:00,134.21,134.29,134.1,134.23,55492.0,126.9782,127.0539,126.8741,126.9971,55492.0
2021-06-02 15:10:00,134.23,134.31,134.16,134.22,39956.0,126.9971,127.0728,126.9309,126.9877,39956.0
2021-06-02 15:20:00,134.21,134.26,134.04,134.07,33074.0,126.9782,127.0255,126.8174,126.8458,33074.0
2021-06-02 15:30:00,134.05,134.18,134.01,134.04,63761.0,126.8268,126.9498,126.789,126.8174,63761.0
2021-06-02 15:40:00,134.04,134.2,133.99,134.15,70059.0,126.8174,126.9687,126.7701,126.9214,70059.0
2021-06-02 15:50:00,134.14,134.31,134.07,134.19,294438.0,126.912,127.0728,126.8458,126.9593,294438.0
2021-06-03 09:30:00,133.2,133.93,132.95,133.06,190634.0,126.0226,126.7133,125.7861,125.8902,190634.0
2021-06-03 09:40:00,133.06,133.2,132.62,132.64,93086.0,125.8902,126.0226,125.4739,125.4928,93086.0
2021-06-03 09:50:00,132.66,132.99,132.58,132.65,68045.0,125.5117,125.8239,125.436,125.5023,68045.0
2021-06-03 10:00:00,132.69,133.0,132.51,132.57,128051.0,125.5401,125.8334,125.3698,125.4266,128051.0
2021-06-03 10:10:00,132.6,133.45,132.58,133.4,119810.0,125.455,126.2592,125.436,126.2119,119810.0
2021-06-03 10:20:00,133.41,133.74,133.4,133.43,78300.0,126.2213,126.5335,126.2119,126.2402,78300.0
2021-06-03 10:30:00,133.42,133.48,133.24,133.29,73454.0,126.2308,126.2875,126.0605,126.1078,73454.0
2021-06-03 10:40:00,133.3,133.94,133.28,133.82,64919.0,126.1172,126.7228,126.0983,126.6092,64919.0
2021-06-03 10:50:00,133.84,134.18,133.84,134.14,85311.0,126.6281,126.9498,126.6281,126.912,85311.0
2021-06-03 11:00:00,134.14,134.48,134.06,134.44,64693.0,126.912,127.2337,126.8363,127.1958,64693.0
2021-06-03 11:10:00,134.44,134.48,134.22,134.26,64849.0,127.1958,127.2337,126.9877,127.0255,64849.0
2021-06-03 11:20:00,134.27,134.42,134.27,134.39,64956.0,127.035,127.1769,127.035,127.1485,64956.0
2021-06-03 11:30:00,134.36,134.38,134.08,134.15,54223.0,127.1201,127.139,126.8552,126.9214,54223.0
2021-06-03 11:40:00,134.18,134.32,133.91,133.94,73066.0,126.9498,127.0823,126.6944,126.7228,73066.0
2021-06-03 11:50:00,133.95,134.1,133.88,134.06,67703.0,126.7322,126.8741,126.666,126.8363,67703.0
2021-06-03 12:00:00,134.07,134.29,133.93,134.26,43518.0,126.8458,127.0539,126.7133,127.0255,43518.0
2021-06-03 12:10:00,134.25,134.25,134.08,134.15,76418.0,127.0161,127.0161,126.8552,126.9214,76418.0
2021-06-03 12:20:00,134.15,134.35,134.07,134.32,56551.0,126.9214,127.1107,126.8458,127.0823,56551.0
2021-06-03 12:30:00,134.32,134.47,134.31,134.47,38187.0,127.0823,127.2242,127.0728,127.2242,38187.0
2021-06-03 12:40:00,134.47,134.61,134.47,134.54,28519.0,127.2242,127.3567,127.2242,127.2904,28519.0
2021-06-03 12:50:00,134.53,134.59,134.5,134.54,31475.0,127.281,127.3377,127.2526,127.2904,31475.0
2021-06-03 13:00:00,134.52,134.59,134.21,134.42,44303.0,127.2715,127.3377,126.9782,127.1769,44303.0
2021-06-03 13:10:00,134.45,134.52,134.32,134.4,36387.0,127.2053,127.2715,127.0823,127.158,36387.0
2021-06-03 13:20:00,134.39,134.55,134.38,134.51,37364.0,127.1485,127.2999,127.139,127.262,37364.0
2021-06-03 13:30:00,134.5,134.57,134.45,134.52,25859.0,127.2526,127.3188,127.2053,127.2715,25859.0
2021-06-03 13:40:00,134.51,134.61,134.47,134.59,36937.0,127.262,127.3567,127.2242,127.3377,36937.0
2021-06-03 13:50:00,134.63,134.67,134.55,134.56,26612.0,127.3756,127.4134,127.2999,127.3094,26612.0
2021-06-03 14:00:00,134.58,134.69,134.49,134.63,42405.0,127.3283,127.4323,127.2431,127.3756,42405.0
2021-06-03 14:10:00,134.66,134.66,134.41,134.52,38578.0,127.404,127.404,127.1674,127.2715,38578.0
2021-06-03 14:20:00,134.52,134.59,134.44,134.45,35739.0,127.2715,127.3377,127.1958,127.2053,35739.0
2021-06-03 14:30:00,134.46,134.49,134.37,134.38,39090.0,127.2147,127.2431,127.1296,127.139,39090.0
2021-06-03 14:40:00,134.38,134.39,134.28,134.36,31835.0,127.139,127.1485,127.0444,127.1201,31835.0
2021-06-03 14:50:00,134.35,134.35,134.26,134.28,33963.0,127.1107,127.1107,127.0255,127.0444,33963.0
2021-06-03 15:00:00,134.29,134.45,134.29,134.44,38714.0,127.0539,127.2053,127.0539,127.1958,38714.0
2021-06-03 15:10:00,134.44,134.55,134.38,134.44,37861.0,127.1958,127.2999,127.139,127.1958,37861.0
2021-06-03 15:20:00,134.43,134.59,134.4,134.58,37725.0,127.1864,127.3377,127.158,127.3283,37725.0
2021-06-03 15:30:00,134.59,134.6,133.89,134.3,125135.0,127.3377,127.3472,126.6755,127.0634,125135.0
2021-06-03 15:40:00,134.29,134.29,134.0,134.13,81524.0,127.0539,127.0539,126.7795,126.9025,81524.0
2021-06-03 15:50:00,134.13,134.33,133.98,134.17,276607.0,126.9025,127.0917,126.7606,126.9404,276607.0
2021-06-04 09:30:00,134.5,134.94,134.02,134.19,222118.0,127.2526,127.6689,126.7984,126.9593,222118.0
2021-06-04 09:40:00,134.22,134.23,133.29,133.33,112779.0,126.9877,126.9971,126.1078,126.1456,112779.0
2021-06-04 09:50:00,133.35,133.52,133.19,133.23,71999.0,126.1646,126.3254,126.0132,126.051,71999.0
2021-06-04 10:00:00,133.24,133.32,132.83,132.83,130319.0,126.0605,126.1362,125.6726,125.6726,130319.0
2021-06-04 10:10:00,132.84,132.95,132.54,132.59,80033.0,125.682,125.7861,125.3982,125.4455,80033.0
2021-06-04 10:20:00,132.59,132.73,132.29,132.34,132434.0,125.4455,125.578,125.1617,125.209,132434.0
2021-06-04 10:30:00,132.33,132.61,132.32,132.42,111761.0,125.1995,125.4644,125.1901,125.2847,111761.0
2021-06-04 10:40:00,132.43,132.62,132.28,132.58,122399.0,125.2941,125.4739,125.1522,125.436,122399.0
2021-06-04 10:50:00,132.58,132.85,132.48,132.72,102682.0,125.436,125.6915,125.3414,125.5685,102682.0
2021-06-04 11:00:00,132.72,132.97,132.69,132.87,69934.0,125.5685,125.805,125.5401,125.7104,69934.0
2021-06-04 11:10:00,132.88,133.04,132.72,132.8,69798.0,125.7199,125.8713,125.5685,125.6442,69798.0
2021-06-04 11:20:00,132.8,133.11,132.79,133.05,90341.0,125.6442,125.9375,125.6347,125.8807,90341.0
2021-06-04 11:30:00,133.05,133.14,132.93,133.02,158748.0,125.8807,125.9659,125.7672,125.8523,158748.0
2021-06-04 11:40:00,133.02,133.29,133.01,133.22,65439.0,125.8523,126.1078,125.8429,126.0416,65439.0
2021-06-04 11:50:00,133.22,133.23,133.09,133.15,51261.0,126.0416,126.051,125.9186,125.9753,51261.0
2021-06-04 12:00:00,133.14,133.17,133.03,133.1,68734.0,125.9659,125.9942,125.8618,125.928,68734.0
2021-06-04 12:10:00,133.09,133.17,133.03,133.03,40185.0,125.9186,125.9942,125.8618,125.8618,40185.0
2021-06-04 12:20:00,133.03,133.08,132.79,132.85,56104.0,125.8618,125.9091,125.6347,125.6915,56104.0
2021-06-04 12:30:00,132.84,133.17,132.83,133.11,95313.0,125.682,125.9942,125.6726,125.9375,95313.0
2021-06-04 12:40:00,133.11,133.13,132.93,132.94,46693.0,125.9375,125.9564,125.7672,125.7766,46693.0
2021-06-04 12:50:00,132.94,133.01,132.82,132.82,86449.0,125.7766,125.8429,125.6631,125.6631,86449.0
2021-06-04 13:00:00,132.81,133.07,132.78,133.07,55750.0,125.6536,125.8996,125.6253,125.8996,55750.0
2021-06-04 13:10:00,133.06,133.11,132.95,133.04,41461.0,125.8902,125.9375,125.7861,125.8713,41461.0
2021-06-04 13:20:00,133.03,133.03,132.94,133.0,35608.0,125.8618,125.8618,125.7766,125.8334,35608.0
2021-06-04 13:30:00,133.01,133.22,133.0,133.11,45378.0,125.8429,126.0416,125.8334,125.9375,45378.0
2021-06-04 13:40:00,133.11,133.19,133.0,133.03,105462.0,125.9375,126.0132,125.8334,125.8618,105462.0
2021-06-04 13:50:00,133.03,133.23,133.02,133.13,27594.0,125.8618,126.051,125.8523,125.9564,27594.0
2021-06-04 14:00:00,133.14,133.25,133.14,133.22,31038.0,125.9659,126.0699,125.9659,126.0416,31038.0
2021-06-04 14:10:00,133.23,133.28,133.19,133.24,37787.0,126.051,126.0983,126.0132,126.0605,37787.0
2021-06-04 14:20:00,133.23,133.48,133.23,133.48,43031.0,126.051,126.2875,126.051,126.2875,43031.0
2021-06-04 14:30:00,133.46,133.52,133.4,133.47,37329.0,126.2686,126.3254,126.2119,126.2781,37329.0
2021-06-04 14:40:00,133.47,133.54,133.47,133.5,38045.0,126.2781,126.3443,126.2781,126.3065,38045.0
2021-06-04 14:50:00,133.5,133.61,133.49,133.61,28526.0,126.3065,126.4105,126.297,126.4105,28526.0
2021-06-04 15:00:00,133.61,133.63,133.54,133.6,45356.0,126.4105,126.4295,126.3443,126.4011,45356.0
2021-06-04 15:10:00,133.61,133.67,133.6,133.65,43450.0,126.4105,126.4673,126.4011,126.4484,43450.0
2021-06-04 15:20:00,133.64,133.7,133.61,133.66,63888.0,126.4389,126.4957,126.4105,126.4578,63888.0
2021-06-04 15:30:00,133.67,133.72,133.53,133.56,119876.0,126.4673,126.5146,126.3349,126.3632,119876.0
2021-06-04 15:40:00,133.55,133.81,133.5,133.62,126935.0,126.3538,126.5998,126.3065,126.42,126935.0
2021-06-04 15:50:00,133.61,133.85,133.59,133.76,292674.0,126.4105,126.6376,126.3916,126.5525,292674.0
2021-06-07 09:30:00,134.0,134.3,133.68,134.29,209838.0,126.7795,127.0634,126.4768,127.0539,209838.0
2021-06-07 09:40:00,134.28,134.71,134.22,134.52,43574.0,127.0444,127.4513,126.9877,127.2715,43574.0
2021-06-07 09:50:00,134.5,134.75,134.42,134.67,48274.0,127.2526,127.4891,127.1769,127.4134,48274.0
2021-06-07 10:00:00,134.66,134.66,134.46,134.61,73054.0,127.404,127.404,127.2147,127.3567,73054.0
2021-06-07 10:10:00,134.63,134.9,134.62,134.87,65240.0,127.3756,127.631,127.3661,127.6026,65240.0
2021-06-07 10:20:00,134.87,135.21,134.82,134.84,77473.0,127.6026,127.9243,127.5553,127.5743,77473.0
2021-06-07 10:30:00,134.83,134.89,134.67,134.78,61254.0,127.5648,127.6216,127.4134,127.5175,61254.0
2021-06-07 10:40:00,134.77,134.83,134.45,134.55,58018.0,127.508,127.5648,127.2053,127.2999,58018.0
2021-06-07 10:50:00,134.55,134.58,134.36,134.48,57673.0,127.2999,127.3283,127.1201,127.2337,57673.0
2021-06-07 11:00:00,134.49,134.53,134.27,134.3,49976.0,127.2431,127.281,127.035,127.0634,49976.0
2021-06-07 11:10:00,134.28,134.35,134.18,134.33,200559.0,127.0444,127.1107,126.9498,127.0917,200559.0
2021-06-07 11:20:00,134.33,134.43,134.12,134.14,50617.0,127.0917,127.1864,126.8931,126.912,50617.0
2021-06-07 11:30:00,134.17,134.17,133.96,134.01,30121.0,126.9404,126.9404,126.7417,126.789,30121.0
2021-06-07 11:40:00,134.01,134.09,133.88,133.88,28750.0,126.789,126.8647,126.666,126.666,28750.0
2021-06-07 11:50:00,133.87,133.88,133.59,133.63,32627.0,126.6565,126.666,126.3916,126.4295,32627.0
2021-06-07 12:00:00,133.63,133.9,133.6,133.87,74833.0,126.4295,126.6849,126.4011,126.6565,74833.0
2021-06-07 12:10:00,133.87,133.89,133.7,133.7,33724.0,126.6565,126.6755,126.4957,126.4957,33724.0
2021-06-07 12:20:00,133.69,133.71,133.44,133.55,48006.0,126.4862,126.5052,126.2497,126.3538,48006.0
2021-06-07 12:30:00,133.56,133.58,133.46,133.54,36937.0,126.3632,126.3822,126.2686,126.3443,36937.0
2021-06-07 12:40:00,133.54,133.64,133.53,133.64,28989.0,126.3443,126.4389,126.3349,126.4389,28989.0
2021-06-07 12:50:00,133.63,133.68,133.54,133.54,79395.0,126.4295,126.4768,126.3443,126.3443,79395.0
2021-06-07 13:00:00,133.54,133.6,133.48,133.58,23958.0,126.3443,126.4011,126.2875,126.3822,23958.0
2021-06-07 13:10:00,133.59,133.62,133.45,133.55,21597.0,126.3916,126.42,126.2592,126.3538,21597.0
2021-06-07 13:20:00,133.54,133.65,133.54,133.61,20580.0,126.3443,126.4484,126.3443,126.4105,20580.0
2021-06-07 13:30:00,133.62,133.75,133.57,133.72,28165.0,126.42,126.543,126.3727,126.5146,28165.0
2021-06-07 13:40:00,133.73,133.79,133.64,133.74,26386.0,126.5241,126.5808,126.4389,126.5335,26386.0
2021-06-07 13:50:00,133.74,133.74,133.59,133.59,19285.0,126.5335,126.5335,126.3916,126.3916,19285.0
2021-06-07 14:00:00,133.59,133.62,133.53,133.58,14417.0,126.3916,126.42,126.3349,126.3822,14417.0
2021-06-07 14:10:00,133.58,133.68,133.57,133.64,18432.0,126.3822,126.4768,126.3727,126.4389,18432.0
2021-06-07 14:20:00,133.66,133.8,133.64,133.73,22098.0,126.4578,126.5903,126.4389,126.5241,22098.0
2021-06-07 14:30:00,133.73,133.77,133.65,133.74,15305.0,126.5241,126.5619,126.4484,126.5335,15305.0
2021-06-07 14:40:00,133.75,133.79,133.61,133.65,34670.0,126.543,126.5808,126.4105,126.4484,34670.0
2021-06-07 14:50:00,133.69,133.77,133.66,133.68,27497.0,126.4862,126.5619,126.4578,126.4768,27497.0
2021-06-07 15:00:00,133.69,133.88,133.68,133.85,33588.0,126.4862,126.666,126.4768,126.6376,33588.0
2021-06-07 15:10:00,133.85,133.92,133.79,133.92,28939.0,126.6376,126.7038,126.5808,126.7038,28939.0
2021-06-07 15:20:00,133.91,134.13,133.9,134.04,37101.0,126.6944,126.9025,126.6849,126.8174,37101.0
2021-06-07 15:30:00,134.05,134.09,133.79,133.9,67523.0,126.8268,126.8647,126.5808,126.6849,67523.0
2021-06-07 15:40:00,133.88,133.92,133.81,133.89,55981.0,126.666,126.7038,126.5998,126.6755,55981.0
2021-06-07 15:50:00,133.91,134.03,133.8,133.95,190887.0,126.6944,126.8079,126.5903,126.7322,190887.0
2021-06-08 09:30:00,134.67,134.72,134.11,134.17,122823.0,127.4134,127.4607,126.8836,126.9404,122823.0
2021-06-08 09:40:00,134.19,134.71,133.62,133.62,172743.0,126.9593,127.4513,126.42,126.42,172743.0
2021-06-08 09:50:00,133.57,133.64,133.0,133.25,79182.0,126.3727,126.4389,125.8334,126.0699,79182.0
2021-06-08 10:00:00,133.26,133.6,133.17,133.53,67491.0,126.0794,126.4011,125.9942,126.3349,67491.0
2021-06-08 10:10:00,133.51,133.55,133.13,133.16,86911.0,126.3159,126.3538,125.9564,125.9848,86911.0
2021-06-08 10:20:00,133.15,133.35,133.04,133.06,64240.0,125.9753,126.1646,125.8713,125.8902,64240.0
2021-06-08 10:30:00,133.05,133.16,132.93,133.06,57443.0,125.8807,125.9848,125.7672,125.8902,57443.0
2021-06-08 10:40:00,133.06,133.21,133.01,133.07,53763.0,125.8902,126.0321,125.8429,125.8996,53763.0
2021-06-08 10:50:00,133.07,133.2,132.99,133.06,41747.0,125.8996,126.0226,125.8239,125.8902,41747.0
2021-06-08 11:00:00,133.05,133.26,132.93,133.03,49298.0,125.8807,126.0794,125.7672,125.8618,49298.0
2021-06-08 11:10:00,133.02,133.05,132.66,132.66,55458.0,125.8523,125.8807,125.5117,125.5117,55458.0
2021-06-08 11:20:00,132.65,132.68,132.45,132.61,74691.0,125.5023,125.5307,125.313,125.4644,74691.0
2021-06-08 11:30:00,132.59,132.75,132.4,132.6,86384.0,125.4455,125.5969,125.2657,125.455,86384.0
2021-06-08 11:40:00,132.59,132.89,132.48,132.86,63179.0,125.4455,125.7293,125.3414,125.701,63179.0
2021-06-08 11:50:00,132.86,132.92,132.71,132.78,61966.0,125.701,125.7577,125.559,125.6253,61966.0
2021-06-08 12:00:00,132.78,132.84,132.69,132.82,41763.0,125.6253,125.682,125.5401,125.6631,41763.0
2021-06-08 12:10:00,132.81,132.94,132.79,132.9,71139.0,125.6536,125.7766,125.6347,125.7388,71139.0
2021-06-08 12:20:00,132.9,132.97,132.83,132.97,49840.0,125.7388,125.805,125.6726,125.805,49840.0
2021-06-08 12:30:00,132.96,133.11,132.94,133.03,47682.0,125.7956,125.9375,125.7766,125.8618,47682.0
2021-06-08 12:40:00,133.04,133.17,133.0,133.17,57667.0,125.8713,125.9942,125.8334,125.9942,57667.0
2021-06-08 12:50:00,133.19,133.2,133.02,133.06,23155.0,126.0132,126.0226,125.8523,125.8902,23155.0
2021-06-08 13:00:00,133.05,133.12,132.99,133.11,27480.0,125.8807,125.9469,125.8239,125.9375,27480.0
2021-06-08 13:10:00,133.13,133.21,133.08,133.2,25157.0,125.9564,126.0321,125.9091,126.0226,25157.0
2021-06-08 13:20:00,133.21,133.23,133.09,133.11,24866.0,126.0321,126.051,125.9186,125.9375,24866.0
2021-06-08 13:30:00,133.1,133.22,133.09,133.18,30541.0,125.928,126.0416,125.9186,126.0037,30541.0
2021-06-08 13:40:00,133.18,133.41,133.16,133.38,34782.0,126.0037,126.2213,125.9848,126.1929,34782.0
2021-06-08 13:50:00,133.38,133.4,133.27,133.3,20558.0,126.1929,126.2119,126.0889,126.1172,20558.0
2021-06-08 14:00:00,133.3,133.49,133.25,133.48,25414.0,126.1172,126.297,126.0699,126.2875,25414.0
2021-06-08 14:10:00,133.47,133.51,133.37,133.5,35528.0,126.2781,126.3159,126.1835,126.3065,35528.0
2021-06-08 14:20:00,133.51,133.6,133.45,133.5,66852.0,126.3159,126.4011,126.2592,126.3065,66852.0
2021-06-08 14:30:00,133.49,133.51,133.44,133.5,37074.0,126.297,126.3159,126.2497,126.3065,37074.0
2021-06-08 14:40:00,133.49,133.52,133.44,133.49,63438.0,126.297,126.3254,126.2497,126.297,63438.0
2021-06-08 14:50:00,133.48,133.62,133.44,133.62,96859.0,126.2875,126.42,126.2497,126.42,96859.0
2021-06-08 15:00:00,133.62,133.64,133.51,133.51,60090.0,126.42,126.4389,126.3159,126.3159,60090.0
2021-06-08 15:10:00,133.5,133.55,133.4,133.46,37747.0,126.3065,126.3538,126.2119,126.2686,37747.0
2021-06-08 15:20:00,133.46,133.53,133.36,133.39,40544.0,126.2686,126.3349,126.174,126.2024,40544.0
2021-06-08 15:30:00,133.38,133.45,133.3,133.38,62171.0,126.1929,126.2592,126.1172,126.1929,62171.0
2021-06-08 15:40:00,133.36,133.46,133.34,133.36,102263.0,126.174,126.2686,126.1551,126.174,102263.0
2021-06-08 15:50:00,133.36,133.49,133.3,133.35,224991.0,126.174,126.297,126.1172,126.1646,224991.0
2021-06-09 09:30:00,133.62,134.9,133.62,133.81,333062.0,126.42,127.631,126.42,126.5998,333062.0
2021-06-09 09:40:00,133.88,133.88,133.3,133.46,72623.0,126.666,126.666,126.1172,126.2686,72623.0
2021-06-09 09:50:00,133.43,133.45,133.1,133.27,95416.0,126.2402,126.2592,125.928,126.0889,95416.0
2021-06-09 10:00:00,133.27,133.61,133.02,133.23,116940.0,126.0889,126.4105,125.8523,126.051,116940.0
2021-06-09 10:10:00,133.24,133.33,133.03,133.17,46843.0,126.0605,126.1456,125.8618,125.9942,46843.0
2021-06-09 10:20:00,133.16,133.38,133.03,133.21,133412.0,125.9848,126.1929,125.8618,126.0321,133412.0
2021-06-09 10:30:00,133.21,133.32,133.04,133.32,78080.0,126.0321,126.1362,125.8713,126.1362,78080.0
2021-06-09 10:40:00,133.32,133.36,132.95,132.97,62266.0,126.1362,126.174,125.7861,125.805,62266.0
2021-06-09 10:50:00,132.98,133.07,132.68,132.79,67519.0,125.8145,125.8996,125.5307,125.6347,67519.0
2021-06-09 11:00:00,132.78,132.87,132.62,132.69,63235.0,125.6253,125.7104,125.4739,125.5401,63235.0
2021-06-09 11:10:00,132.68,132.81,132.62,132.76,74013.0,125.5307,125.6536,125.4739,125.6063,74013.0
2021-06-09 11:20:00,132.77,132.89,132.61,132.72,77168.0,125.6158,125.7293,125.4644,125.5685,77168.0
2021-06-09 11:30:00,132.68,132.68,132.49,132.5,68343.0,125.5307,125.5307,125.3509,125.3604,68343.0
2021-06-09 11:40:00,132.52,132.52,132.14,132.18,115257.0,125.3793,125.3793,125.0198,125.0576,115257.0
2021-06-09 11:50:00,132.18,132.22,131.76,131.82,150391.0,125.0576,125.0954,124.6602,124.717,150391.0
2021-06-09 12:00:00,131.83,131.86,131.78,131.8,69097.0,124.7265,124.7548,124.6791,124.6981,69097.0
2021-06-09 12:10:00,131.79,131.92,131.63,131.77,82605.0,124.6886,124.8116,124.5372,124.6697,82605.0
2021-06-09 12:20:00,131.76,131.89,131.55,131.89,136023.0,124.6602,124.7832,124.4615,124.7832,136023.0
2021-06-09 12:30:00,131.9,132.01,131.81,131.94,42316.0,124.7927,124.8968,124.7075,124.8305,42316.0
2021-06-09 12:40:00,131.92,132.01,131.8,131.9,61817.0,124.8116,124.8968,124.6981,124.7927,61817.0
2021-06-09 12:50:00,131.91,132.04,131.87,132.02,37967.0,124.8021,124.9251,124.7643,124.9062,37967.0
2021-06-09 13:00:00,132.04,132.15,131.94,131.94,54471.0,124.9251,125.0292,124.8305,124.8305,54471.0
2021-06-09 13:10:00,131.94,132.02,131.55,131.72,339244.0,124.8305,124.9062,124.4615,124.6224,339244.0
2021-06-09 13:20:00,131.73,131.81,131.58,131.61,89606.0,124.6318,124.7075,124.4899,124.5183,89606.0
2021-06-09 13:30:00,131.62,131.67,131.51,131.55,81924.0,124.5278,124.5751,124.4237,124.4615,81924.0
2021-06-09 13:40:00,131.54,131.63,131.48,131.63,86561.0,124.4521,124.5372,124.3953,124.5372,86561.0
2021-06-09 13:50:00,131.63,131.7,131.55,131.63,51306.0,124.5372,124.6035,124.4615,124.5372,51306.0
2021-06-09 14:00:00,131.64,131.78,131.53,131.55,44288.0,124.5467,124.6791,124.4426,124.4615,44288.0
2021-06-09 14:10:00,131.56,131.64,131.5,131.51,69266.0,124.471,124.5467,124.4142,124.4237,69266.0
2021-06-09 14:20:00,131.5,131.66,131.45,131.62,89127.0,124.4142,124.5656,124.3669,124.5278,89127.0
2021-06-09 14:30:00,131.6,131.64,131.53,131.59,55607.0,124.5088,124.5467,124.4426,124.4994,55607.0
2021-06-09 14:40:00,131.59,131.81,131.56,131.77,72517.0,124.4994,124.7075,124.471,124.6697,72517.0
2021-06-09 14:50:00,131.77,131.92,131.61,131.9,96726.0,124.6697,124.8116,124.5183,124.7927,96726.0
2021-06-09 15:00:00,131.9,131.96,131.77,131.88,71133.0,124.7927,124.8494,124.6697,124.7738,71133.0
2021-06-09 15:10:00,131.89,131.99,131.86,131.9,58515.0,124.7832,124.8778,124.7548,124.7927,58515.0
2021-06-09 15:20:00,131.9,131.93,131.75,131.75,70278.0,124.7927,124.8211,124.6508,124.6508,70278.0
2021-06-09 15:30:00,131.75,131.91,131.7,131.87,115819.0,124.6508,124.8021,124.6035,124.7643,115819.0
2021-06-09 15:40:00,131.87,131.89,131.7,131.88,112006.0,124.7643,124.7832,124.6035,124.7738,112006.0
2021-06-09 15:50:00,131.84,131.95,131.71,131.81,370343.0,124.7359,124.84,124.6129,124.7075,370343.0
2021-06-10 09:30:00,131.5,132.57,131.39,132.25,284442.0,124.4142,125.4266,124.3102,125.1238,284442.0
2021-06-10 09:40:00,132.28,132.41,131.67,131.78,93015.0,125.1522,125.2752,124.5751,124.6791,93015.0
2021-06-10 09:50:00,131.8,131.93,131.61,131.67,100621.0,124.6981,124.8211,124.5183,124.5751,100621.0
2021-06-10 10:00:00,131.69,131.96,131.44,131.49,142496.0,124.594,124.8494,124.3575,124.4048,142496.0
2021-06-10 10:10:00,131.49,131.52,131.09,131.14,187469.0,124.4048,124.4332,124.0263,124.0736,187469.0
2021-06-10 10:20:00,131.14,131.15,130.9,130.97,170694.0,124.0736,124.0831,123.8466,123.9128,170694.0
2021-06-10 10:30:00,130.99,131.02,130.76,130.79,127772.0,123.9317,123.9601,123.7141,123.7425,127772.0
2021-06-10 10:40:00,130.78,130.78,130.35,130.37,163930.0,123.733,123.733,123.3262,123.3451,163930.0
2021-06-10 10:50:00,130.37,130.72,130.32,130.71,120976.0,123.3451,123.6763,123.2978,123.6668,120976.0
2021-06-10 11:00:00,130.71,130.74,130.54,130.59,64704.0,123.6668,123.6952,123.506,123.5533,64704.0
2021-06-10 11:10:00,130.57,130.68,130.5,130.6,83541.0,123.5343,123.6384,123.4681,123.5627,83541.0
2021-06-10 11:20:00,130.59,130.74,130.5,130.55,95758.0,123.5533,123.6952,123.4681,123.5154,95758.0
2021-06-10 11:30:00,130.55,130.68,130.49,130.51,86893.0,123.5154,123.6384,123.4587,123.4776,86893.0
2021-06-10 11:40:00,130.51,130.55,130.34,130.41,95259.0,123.4776,123.5154,123.3167,123.383,95259.0
2021-06-10 11:50:00,130.41,130.41,130.19,130.21,111441.0,123.383,123.383,123.1748,123.1937,111441.0
2021-06-10 12:00:00,130.22,130.47,130.22,130.47,82134.0,123.2032,123.4397,123.2032,123.4397,82134.0
2021-06-10 12:10:00,130.48,130.86,130.44,130.85,128401.0,123.4492,123.8087,123.4114,123.7993,128401.0
2021-06-10 12:20:00,130.84,131.09,130.82,131.07,244916.0,123.7898,124.0263,123.7709,124.0074,244916.0
2021-06-10 12:30:00,131.08,131.35,131.08,131.3,109602.0,124.0169,124.2723,124.0169,124.225,109602.0
2021-06-10 12:40:00,131.29,131.34,131.13,131.27,109314.0,124.2156,124.2629,124.0642,124.1966,109314.0
2021-06-10 12:50:00,131.27,131.27,131.13,131.15,84973.0,124.1966,124.1966,124.0642,124.0831,84973.0
2021-06-10 13:00:00,131.12,131.2,131.06,131.13,74640.0,124.0547,124.1304,123.9979,124.0642,74640.0
2021-06-10 13:10:00,131.12,131.13,130.95,130.95,51471.0,124.0547,124.0642,123.8939,123.8939,51471.0
2021-06-10 13:20:00,130.96,131.03,130.92,130.98,45759.0,123.9033,123.9696,123.8655,123.9223,45759.0
2021-06-10 13:30:00,130.99,131.1,130.89,130.99,54811.0,123.9317,124.0358,123.8371,123.9317,54811.0
2021-06-10 13:40:00,130.98,131.06,130.9,130.91,66128.0,123.9223,123.9979,123.8466,123.856,66128.0
2021-06-10 13:50:00,130.88,130.96,130.84,130.85,42498.0,123.8276,123.9033,123.7898,123.7993,42498.0
2021-06-10 14:00:00,130.86,130.92,130.72,130.74,66004.0,123.8087,123.8655,123.6763,123.6952,66004.0
2021-06-10 14:10:00,130.74,130.8,130.62,130.65,58505.0,123.6952,123.752,123.5817,123.61,58505.0
2021-06-10 14:20:00,130.64,130.83,130.47,130.81,102003.0,123.6006,123.7803,123.4397,123.7614,102003.0
2021-06-10 14:30:00,130.83,130.93,130.7,130.7,78089.0,123.7803,123.875,123.6573,123.6573,78089.0
2021-06-10 14:40:00,130.71,130.8,130.66,130.78,42777.0,123.6668,123.752,123.6195,123.733,42777.0
2021-06-10 14:50:00,130.79,130.99,130.79,130.96,49352.0,123.7425,123.9317,123.7425,123.9033,49352.0
2021-06-10 15:00:00,130.96,130.98,130.79,130.9,57242.0,123.9033,123.9223,123.7425,123.8466,57242.0
2021-06-10 15:10:00,130.89,131.04,130.79,130.9,114149.0,123.8371,123.979,123.7425,123.8466,114149.0
2021-06-10 15:20:00,130.89,130.95,130.81,130.86,68220.0,123.8371,123.8939,123.7614,123.8087,68220.0
2021-06-10 15:30:00,130.86,131.06,130.7,131.06,130842.0,123.8087,123.9979,123.6573,123.9979,130842.0
2021-06-10 15:40:00,131.06,131.08,130.82,130.82,154156.0,123.9979,124.0169,123.7709,123.7709,154156.0
2021-06-10 15:50:00,130.82,131.06,130.82,131.0,327795.0,123.7709,123.9979,123.7709,123.9412,327795.0
2021-06-11 09:30:00,131.5,131.84,131.42,131.74,305187.0,124.4142,124.7359,124.3385,124.6413,305187.0
2021-06-11 09:40:00,131.72,131.86,131.47,131.51,100653.0,124.6224,124.7548,124.3859,124.4237,100653.0
2021-06-11 09:50:00,131.51,131.66,131.31,131.51,39518.0,124.4237,124.5656,124.2345,124.4237,39518.0
2021-06-11 10:00:00,131.55,131.63,131.37,131.4,63471.0,124.4615,124.5372,124.2912,124.3196,63471.0
2021-06-11 10:10:00,131.41,131.43,131.12,131.13,55369.0,124.3291,124.348,124.0547,124.0642,55369.0
2021-06-11 10:20:00,131.14,131.15,130.93,131.01,93830.0,124.0736,124.0831,123.875,123.9506,93830.0
2021-06-11 10:30:00,131.01,131.06,130.67,130.68,85071.0,123.9506,123.9979,123.629,123.6384,85071.0
2021-06-11 10:40:00,130.66,130.98,130.65,130.84,81264.0,123.6195,123.9223,123.61,123.7898,81264.0
2021-06-11 10:50:00,130.85,130.85,130.55,130.62,82278.0,123.7993,123.7993,123.5154,123.5817,82278.0
2021-06-11 11:00:00,130.63,130.83,130.55,130.71,82641.0,123.5911,123.7803,123.5154,123.6668,82641.0
2021-06-11 11:10:00,130.71,130.96,130.58,130.73,97188.0,123.6668,123.9033,123.5438,123.6857,97188.0
2021-06-11 11:20:00,130.71,130.81,130.54,130.68,67773.0,123.6668,123.7614,123.506,123.6384,67773.0
2021-06-11 11:30:00,130.68,130.74,130.61,130.64,79505.0,123.6384,123.6952,123.5722,123.6006,79505.0
2021-06-11 11:40:00,130.63,130.87,130.6,130.85,56901.0,123.5911,123.8182,123.5627,123.7993,56901.0
2021-06-11 11:50:00,130.85,130.96,130.69,130.78,62712.0,123.7993,123.9033,123.6479,123.733,62712.0
2021-06-11 12:00:00,130.79,130.89,130.7,130.7,49982.0,123.7425,123.8371,123.6573,123.6573,49982.0
2021-06-11 12:10:00,130.71,130.77,130.63,130.69,55919.0,123.6668,123.7236,123.5911,123.6479,55919.0
2021-06-11 12:20:00,130.69,130.76,130.6,130.64,69883.0,123.6479,123.7141,123.5627,123.6006,69883.0
2021-06-11 12:30:00,130.64,130.65,130.56,130.59,61423.0,123.6006,123.61,123.5249,123.5533,61423.0
2021-06-11 12:40:00,130.58,130.67,130.53,130.61,71035.0,123.5438,123.629,123.4965,123.5722,71035.0
2021-06-11 12:50:00,130.62,130.68,130.57,130.63,60165.0,123.5817,123.6384,123.5343,123.5911,60165.0
2021-06-11 13:00:00,130.64,130.77,130.62,130.69,53322.0,123.6006,123.7236,123.5817,123.6479,53322.0
2021-06-11 13:10:00,130.68,130.93,130.65,130.9,211191.0,123.6384,123.875,123.61,123.8466,211191.0
2021-06-11 13:20:00,130.91,131.04,130.81,130.85,48235.0,123.856,123.979,123.7614,123.7993,48235.0
2021-06-11 13:30:00,130.85,130.97,130.8,130.97,35994.0,123.7993,123.9128,123.752,123.9128,35994.0
2021-06-11 13:40:00,130.97,130.97,130.85,130.91,52221.0,123.9128,123.9128,123.7993,123.856,52221.0
2021-06-11 13:50:00,130.91,131.12,130.86,131.1,86236.0,123.856,124.0547,123.8087,124.0358,86236.0
2021-06-11 14:00:00,131.1,131.45,131.1,131.45,82292.0,124.0358,124.3669,124.0358,124.3669,82292.0
2021-06-11 14:10:00,131.46,131.5,131.36,131.47,59172.0,124.3764,124.4142,124.2818,124.3859,59172.0
2021-06-11 14:20:00,131.48,131.58,131.42,131.53,54878.0,124.3953,124.4899,124.3385,124.4426,54878.0
2021-06-11 14:30:00,131.54,131.74,131.54,131.72,40762.0,124.4521,124.6413,124.4521,124.6224,40762.0
2021-06-11 14:40:00,131.72,131.72,131.54,131.6,44920.0,124.6224,124.6224,124.4521,124.5088,44920.0
2021-06-11 14:50:00,131.6,131.68,131.49,131.68,32972.0,124.5088,124.5845,124.4048,124.5845,32972.0
2021-06-11 15:00:00,131.67,131.72,131.62,131.68,72955.0,124.5751,124.6224,124.5278,124.5845,72955.0
2021-06-11 15:10:00,131.68,131.82,131.61,131.81,57251.0,124.5845,124.717,124.5183,124.7075,57251.0
2021-06-11 15:20:00,131.8,131.89,131.71,131.8,77590.0,124.6981,124.7832,124.6129,124.6981,77590.0
2021-06-11 15:30:00,131.8,131.89,131.74,131.88,69755.0,124.6981,124.7832,124.6413,124.7738,69755.0
2021-06-11 15:40:00,131.87,131.88,131.77,131.88,107290.0,124.7643,124.7738,124.6697,124.7738,107290.0
2021-06-11 15:50:00,131.9,131.99,131.88,131.93,289119.0,124.7927,124.8778,124.7738,124.8211,289119.0
2021-06-14 09:30:00,131.7,132.05,131.04,131.45,218548.0,124.6035,124.9346,123.979,124.3669,218548.0
2021-06-14 09:40:00,131.44,131.45,130.84,130.88,100385.0,124.3575,124.3669,123.7898,123.8276,100385.0
2021-06-14 09:50:00,130.89,130.93,130.61,130.82,140656.0,123.8371,123.875,123.5722,123.7709,140656.0
2021-06-14 10:00:00,130.83,131.01,130.72,130.84,103070.0,123.7803,123.9506,123.6763,123.7898,103070.0
2021-06-14 10:10:00,130.84,131.0,130.72,130.81,92339.0,123.7898,123.9412,123.6763,123.7614,92339.0
2021-06-14 10:20:00,130.83,130.89,130.5,130.54,123162.0,123.7803,123.8371,123.4681,123.506,123162.0
2021-06-14 10:30:00,130.54,130.56,130.27,130.5,144006.0,123.506,123.5249,123.2505,123.4681,144006.0
2021-06-14 10:40:00,130.52,130.68,130.39,130.41,96415.0,123.487,123.6384,123.364,123.383,96415.0
2021-06-14 10:50:00,130.4,130.51,130.29,130.39,93731.0,123.3735,123.4776,123.2694,123.364,93731.0
2021-06-14 11:00:00,130.38,130.6,130.38,130.51,95021.0,123.3546,123.5627,123.3546,123.4776,95021.0
2021-06-14 11:10:00,130.52,130.7,130.51,130.67,102319.0,123.487,123.6573,123.4776,123.629,102319.0
2021-06-14 11:20:00,130.67,130.74,130.57,130.68,53597.0,123.629,123.6952,123.5343,123.6384,53597.0
2021-06-14 11:30:00,130.67,130.67,130.45,130.58,67984.0,123.629,123.629,123.4208,123.5438,67984.0
2021-06-14 11:40:00,130.58,130.6,130.48,130.5,47212.0,123.5438,123.5627,123.4492,123.4681,47212.0
2021-06-14 11:50:00,130.49,130.5,130.32,130.44,58748.0,123.4587,123.4681,123.2978,123.4114,58748.0
2021-06-14 12:00:00,130.45,130.46,130.35,130.44,42844.0,123.4208,123.4303,123.3262,123.4114,42844.0
2021-06-14 12:10:00,130.44,130.59,130.4,130.42,74886.0,123.4114,123.5533,123.3735,123.3924,74886.0
2021-06-14 12:20:00,130.42,130.49,130.35,130.35,71645.0,123.3924,123.4587,123.3262,123.3262,71645.0
2021-06-14 12:30:00,130.35,130.36,130.18,130.28,100301.0,123.3262,123.3357,123.1654,123.26,100301.0
2021-06-14 12:40:00,130.28,130.36,130.22,130.26,110267.0,123.26,123.3357,123.2032,123.2411,110267.0
2021-06-14 12:50:00,130.25,130.3,130.22,130.24,51215.0,123.2316,123.2789,123.2032,123.2221,51215.0
2021-06-14 13:00:00,130.25,130.31,130.19,130.23,59533.0,123.2316,123.2884,123.1748,123.2127,59533.0
2021-06-14 13:10:00,130.23,130.38,130.23,130.28,48572.0,123.2127,123.3546,123.2127,123.26,48572.0
2021-06-14 13:20:00,130.28,130.42,130.24,130.4,37527.0,123.26,123.3924,123.2221,123.3735,37527.0
2021-06-14 13:30:00,130.41,130.44,130.32,130.36,42674.0,123.383,123.4114,123.2978,123.3357,42674.0
2021-06-14 13:40:00,130.34,130.39,130.27,130.35,33109.0,123.3167,123.364,123.2505,123.3262,33109.0
2021-06-14 13:50:00,130.36,130.41,130.21,130.24,30401.0,123.3357,123.383,123.1937,123.2221,30401.0
2021-06-14 14:00:00,130.25,130.3,130.2,130.22,33384.0,123.2316,123.2789,123.1843,123.2032,33384.0
2021-06-14 14:10:00,130.21,130.29,130.12,130.2,44462.0,123.1937,123.2694,123.1086,123.1843,44462.0
2021-06-14 14:20:00,130.19,130.31,130.16,130.26,42633.0,123.1748,123.2884,123.1464,123.2411,42633.0
2021-06-14 14:30:00,130.25,130.37,130.23,130.36,35573.0,123.2316,123.3451,123.2127,123.3357,35573.0
2021-06-14 14:40:00,130.35,130.56,130.3,130.44,80417.0,123.3262,123.5249,123.2789,123.4114,80417.0
2021-06-14 14:50:00,130.44,130.52,130.41,130.5,48421.0,123.4114,123.487,123.383,123.4681,48421.0
2021-06-14 15:00:00,130.51,130.69,130.48,130.62,116855.0,123.4776,123.6479,123.4492,123.5817,116855.0
2021-06-14 15:10:00,130.62,130.62,130.46,130.58,61535.0,123.5817,123.5817,123.4303,123.5438,61535.0
2021-06-14 15:20:00,130.57,130.69,130.53,130.67,78825.0,123.5343,123.6479,123.4965,123.629,78825.0
2021-06-14 15:30:00,130.66,130.8,130.63,130.72,71202.0,123.6195,123.752,123.5911,123.6763,71202.0
2021-06-14 15:40:00,130.72,131.07,130.71,131.07,140854.0,123.6763,124.0074,123.6668,124.0074,140854.0
2021-06-14 15:50:00,131.07,131.36,130.92,131.36,373094.0,124.0074,124.2818,123.8655,124.2818,373094.0
2021-06-15 09:30:00,131.54,131.75,130.84,130.9,212668.0,124.4521,124.6508,123.7898,123.8466,212668.0
2021-06-15 09:40:00,130.93,130.93,130.45,130.49,75966.0,123.875,123.875,123.4208,123.4587,75966.0
2021-06-15 09:50:00,130.49,130.55,130.18,130.24,140276.0,123.4587,123.5154,123.1654,123.2221,140276.0
2021-06-15 10:00:00,130.23,130.29,129.95,130.15,311431.0,123.2127,123.2694,122.9478,123.137,311431.0
2021-06-15 10:10:00,130.15,130.34,130.01,130.15,129155.0,123.137,123.3167,123.0045,123.137,129155.0
2021-06-15 10:20:00,130.16,130.57,130.11,130.55,128213.0,123.1464,123.5343,123.0991,123.5154,128213.0
2021-06-15 10:30:00,130.53,130.55,130.31,130.45,102793.0,123.4965,123.5154,123.2884,123.4208,102793.0
2021-06-15 10:40:00,130.49,130.49,130.09,130.09,108290.0,123.4587,123.4587,123.0802,123.0802,108290.0
2021-06-15 10:50:00,130.09,130.42,130.07,130.35,96349.0,123.0802,123.3924,123.0613,123.3262,96349.0
2021-06-15 11:00:00,130.34,130.36,130.21,130.3,57873.0,123.3167,123.3357,123.1937,123.2789,57873.0
2021-06-15 11:10:00,130.3,130.34,130.2,130.31,93717.0,123.2789,123.3167,123.1843,123.2884,93717.0
2021-06-15 11:20:00,130.31,130.31,130.05,130.07,61378.0,123.2884,123.2884,123.0424,123.0613,61378.0
2021-06-15 11:30:00,130.07,130.16,129.83,129.87,144416.0,123.0613,123.1464,122.8342,122.8721,144416.0
2021-06-15 11:40:00,129.87,130.14,129.87,130.12,119178.0,122.8721,123.1275,122.8721,123.1086,119178.0
2021-06-15 11:50:00,130.13,130.14,129.83,129.83,60971.0,123.1181,123.1275,122.8342,122.8342,60971.0
2021-06-15 12:00:00,129.85,130.07,129.84,130.01,67623.0,122.8531,123.0613,122.8437,123.0045,67623.0
2021-06-15 12:10:00,130.01,130.05,129.88,129.93,29734.0,123.0045,123.0424,122.8815,122.9288,29734.0
2021-06-15 12:20:00,129.92,130.1,129.91,130.08,26447.0,122.9194,123.0897,122.9099,123.0708,26447.0
2021-06-15 12:30:00,130.09,130.12,129.99,130.04,126624.0,123.0802,123.1086,122.9856,123.0329,126624.0
2021-06-15 12:40:00,130.03,130.27,130.01,130.19,29155.0,123.0234,123.2505,123.0045,123.1748,29155.0
2021-06-15 12:50:00,130.21,130.3,130.17,130.3,60850.0,123.1937,123.2789,123.1559,123.2789,60850.0
2021-06-15 13:00:00,130.28,130.31,130.15,130.19,44188.0,123.26,123.2884,123.137,123.1748,44188.0
2021-06-15 13:10:00,130.18,130.3,130.09,130.16,33545.0,123.1654,123.2789,123.0802,123.1464,33545.0
2021-06-15 13:20:00,130.16,130.22,130.12,130.18,26958.0,123.1464,123.2032,123.1086,123.1654,26958.0
2021-06-15 13:30:00,130.18,130.24,130.11,130.12,37193.0,123.1654,123.2221,123.0991,123.1086,37193.0
2021-06-15 13:40:00,130.12,130.3,130.11,130.27,42026.0,123.1086,123.2789,123.0991,123.2505,42026.0
2021-06-15 13:50:00,130.27,130.48,130.24,130.41,48010.0,123.2505,123.4492,123.2221,123.383,48010.0
2021-06-15 14:00:00,130.43,130.56,130.42,130.44,69350.0,123.4019,123.5249,123.3924,123.4114,69350.0
2021-06-15 14:10:00,130.43,130.49,130.28,130.31,72337.0,123.4019,123.4587,123.26,123.2884,72337.0
2021-06-15 14:20:00,130.31,130.35,130.2,130.33,57186.0,123.2884,123.3262,123.1843,123.3073,57186.0
2021-06-15 14:30:00,130.33,130.36,130.25,130.32,37566.0,123.3073,123.3357,123.2316,123.2978,37566.0
2021-06-15 14:40:00,130.31,130.45,130.29,130.44,37243.0,123.2884,123.4208,123.2694,123.4114,37243.0
2021-06-15 14:50:00,130.43,130.58,130.4,130.53,37065.0,123.4019,123.5438,123.3735,123.4965,37065.0
2021-06-15 15:00:00,130.52,130.52,130.3,130.39,45690.0,123.487,123.487,123.2789,123.364,45690.0
2021-06-15 15:10:00,130.38,130.54,130.34,130.51,28297.0,123.3546,123.506,123.3167,123.4776,28297.0
2021-06-15 15:20:00,130.51,130.55,130.35,130.41,33531.0,123.4776,123.5154,123.3262,123.383,33531.0
2021-06-15 15:30:00,130.41,130.41,130.19,130.33,76846.0,123.383,123.383,123.1748,123.3073,76846.0
2021-06-15 15:40:00,130.34,130.46,130.32,130.45,87048.0,123.3167,123.4303,123.2978,123.4208,87048.0
2021-06-15 15:50:00,130.46,130.51,130.19,130.32,326791.0,123.4303,123.4776,123.1748,123.2978,326791.0
2021-06-16 09:30:00,130.3,130.63,129.81,130.25,415142.0,123.2789,123.5911,122.8153,123.2316,415142.0
2021-06-16 09:40:00,130.28,130.39,129.83,129.9,162867.0,123.26,123.364,122.8342,122.9005,162867.0
2021-06-16 09:50:00,129.91,130.17,129.73,130.11,126277.0,122.9099,123.1559,122.7396,123.0991,126277.0
2021-06-16 10:00:00,130.12,130.32,130.0,130.07,172969.0,123.1086,123.2978,122.9951,123.0613,172969.0
2021-06-16 10:10:00,130.07,130.22,129.98,130.15,125314.0,123.0613,123.2032,122.9761,123.137,125314.0
2021-06-16 10:20:00,130.14,130.15,129.95,130.09,122483.0,123.1275,123.137,122.9478,123.0802,122483.0
2021-06-16 10:30:00,130.09,130.18,129.97,130.09,228151.0,123.0802,123.1654,122.9667,123.0802,228151.0
2021-06-16 10:40:00,130.1,130.27,129.98,130.16,190225.0,123.0897,123.2505,122.9761,123.1464,190225.0
2021-06-16 10:50:00,130.15,130.23,130.09,130.15,130174.0,123.137,123.2127,123.0802,123.137,130174.0
2021-06-16 11:00:00,130.15,130.2,129.98,130.02,94460.0,123.137,123.1843,122.9761,123.014,94460.0
2021-06-16 11:10:00,130.01,130.47,129.96,130.47,79120.0,123.0045,123.4397,122.9572,123.4397,79120.0
2021-06-16 11:20:00,130.47,130.57,130.39,130.54,98394.0,123.4397,123.5343,123.364,123.506,98394.0
2021-06-16 11:30:00,130.54,130.55,130.38,130.46,106633.0,123.506,123.5154,123.3546,123.4303,106633.0
2021-06-16 11:40:00,130.47,130.84,130.45,130.83,176894.0,123.4397,123.7898,123.4208,123.7803,176894.0
2021-06-16 11:50:00,130.84,131.02,130.77,130.88,186383.0,123.7898,123.9601,123.7236,123.8276,186383.0
2021-06-16 12:00:00,130.87,130.99,130.84,130.91,93219.0,123.8182,123.9317,123.7898,123.856,93219.0
2021-06-16 12:10:00,130.9,130.98,130.87,130.87,77295.0,123.8466,123.9223,123.8182,123.8182,77295.0
2021-06-16 12:20:00,130.88,130.96,130.63,130.76,78348.0,123.8276,123.9033,123.5911,123.7141,78348.0
2021-06-16 12:30:00,130.75,130.9,130.71,130.71,70819.0,123.7046,123.8466,123.6668,123.6668,70819.0
2021-06-16 12:40:00,130.71,130.86,130.71,130.8,69237.0,123.6668,123.8087,123.6668,123.752,69237.0
2021-06-16 12:50:00,130.81,130.91,130.72,130.88,73702.0,123.7614,123.856,123.6763,123.8276,73702.0
2021-06-16 13:00:00,130.87,131.07,130.84,131.05,76996.0,123.8182,124.0074,123.7898,123.9885,76996.0
2021-06-16 13:10:00,131.05,131.16,130.95,130.95,74833.0,123.9885,124.0926,123.8939,123.8939,74833.0
2021-06-16 13:20:00,130.94,130.94,130.68,130.73,83961.0,123.8844,123.8844,123.6384,123.6857,83961.0
2021-06-16 13:30:00,130.72,130.89,130.68,130.75,64901.0,123.6763,123.8371,123.6384,123.7046,64901.0
2021-06-16 13:40:00,130.75,130.94,130.67,130.7,58848.0,123.7046,123.8844,123.629,123.6573,58848.0
2021-06-16 13:50:00,130.69,130.78,130.53,130.68,71629.0,123.6479,123.733,123.4965,123.6384,71629.0
2021-06-16 14:00:00,130.65,130.65,129.6,130.24,174485.0,123.61,123.61,122.6166,123.2221,174485.0
2021-06-16 14:10:00,130.22,130.44,129.95,130.06,92939.0,123.2032,123.4114,122.9478,123.0518,92939.0
2021-06-16 14:20:00,130.11,130.43,129.94,130.41,67355.0,123.0991,123.4019,122.9383,123.383,67355.0
2021-06-16 14:30:00,130.39,130.66,130.15,130.38,129196.0,123.364,123.6195,123.137,123.3546,129196.0
2021-06-16 14:40:00,130.44,130.44,130.03,130.24,80008.0,123.4114,123.4114,123.0234,123.2221,80008.0
2021-06-16 14:50:00,130.22,130.79,130.21,130.76,62302.0,123.2032,123.7425,123.1937,123.7141,62302.0
2021-06-16 15:00:00,130.75,130.89,130.64,130.88,111290.0,123.7046,123.8371,123.6006,123.8276,111290.0
2021-06-16 15:10:00,130.89,131.17,130.83,131.15,182352.0,123.8371,124.102,123.7803,124.0831,182352.0
2021-06-16 15:20:00,131.15,131.18,130.91,130.95,104352.0,124.0831,124.1115,123.856,123.8939,104352.0
2021-06-16 15:30:00,130.96,131.02,130.57,130.93,143602.0,123.9033,123.9601,123.5343,123.875,143602.0
2021-06-16 15:40:00,130.92,130.93,130.5,130.58,182357.0,123.8655,123.875,123.4681,123.5438,182357.0
2021-06-16 15:50:00,130.57,130.69,130.32,130.41,486347.0,123.5343,123.6479,123.2978,123.383,486347.0
2021-06-17 09:30:00,129.24,129.72,128.84,129.67,570852.0,122.276,122.7301,121.8976,122.6828,570852.0
2021-06-17 09:40:00,129.69,129.77,128.85,128.9,198864.0,122.7018,122.7775,121.907,121.9543,198864.0
2021-06-17 09:50:00,128.92,128.96,128.34,128.44,276933.0,121.9733,122.0111,121.4245,121.5191,276933.0
2021-06-17 10:00:00,128.43,128.86,128.24,128.35,193613.0,121.5097,121.9165,121.3299,121.434,193613.0
2021-06-17 10:10:00,128.33,128.34,127.86,128.2,327734.0,121.415,121.4245,120.9704,121.2921,327734.0
2021-06-17 10:20:00,128.2,128.3,128.02,128.06,122501.0,121.2921,121.3867,121.1218,121.1596,122501.0
2021-06-17 10:30:00,128.06,128.65,127.95,128.59,153112.0,121.1596,121.7178,121.0555,121.661,153112.0
2021-06-17 10:40:00,128.64,128.9,128.34,128.53,199736.0,121.7083,121.9543,121.4245,121.6043,199736.0
2021-06-17 10:50:00,128.53,128.63,128.45,128.63,83906.0,121.6043,121.6989,121.5286,121.6989,83906.0
2021-06-17 11:00:00,128.63,128.69,128.4,128.49,73824.0,121.6989,121.7557,121.4813,121.5664,73824.0
2021-06-17 11:10:00,128.5,128.59,128.37,128.56,79683.0,121.5759,121.661,121.4529,121.6327,79683.0
2021-06-17 11:20:00,128.56,128.75,128.31,128.66,115212.0,121.6327,121.8124,121.3961,121.7273,115212.0
2021-06-17 11:30:00,128.67,128.95,128.63,128.93,98386.0,121.7367,122.0016,121.6989,121.9827,98386.0
2021-06-17 11:40:00,128.93,129.01,128.79,129.0,64767.0,121.9827,122.0584,121.8503,122.0489,64767.0
2021-06-17 11:50:00,129.0,129.05,128.62,128.65,56469.0,122.0489,122.0963,121.6894,121.7178,56469.0
2021-06-17 12:00:00,128.62,128.64,128.4,128.48,42619.0,121.6894,121.7083,121.4813,121.557,42619.0
2021-06-17 12:10:00,128.49,128.57,128.19,128.19,51928.0,121.5664,121.6421,121.2826,121.2826,51928.0
2021-06-17 12:20:00,128.19,128.21,127.92,128.06,136312.0,121.2826,121.3015,121.0271,121.1596,136312.0
2021-06-17 12:30:00,128.05,128.61,127.97,128.52,205368.0,121.1501,121.68,121.0744,121.5948,205368.0
2021-06-17 12:40:00,128.53,128.72,128.53,128.6,66426.0,121.6043,121.784,121.6043,121.6705,66426.0
2021-06-17 12:50:00,128.57,129.0,128.53,128.98,86733.0,121.6421,122.0489,121.6043,122.03,86733.0
2021-06-17 13:00:00,128.98,129.43,128.97,129.38,116891.0,122.03,122.4558,122.0206,122.4085,116891.0
2021-06-17 13:10:00,129.38,129.46,129.2,129.41,168597.0,122.4085,122.4842,122.2382,122.4369,168597.0
2021-06-17 13:20:00,129.43,129.69,129.42,129.68,81699.0,122.4558,122.7018,122.4463,122.6923,81699.0
2021-06-17 13:30:00,129.68,129.87,129.59,129.81,85876.0,122.6923,122.8721,122.6072,122.8153,85876.0
2021-06-17 13:40:00,129.81,129.88,129.72,129.74,85583.0,122.8153,122.8815,122.7301,122.7491,85583.0
2021-06-17 13:50:00,129.75,129.75,129.44,129.49,100977.0,122.7585,122.7585,122.4652,122.5125,100977.0
2021-06-17 14:00:00,129.49,129.51,129.32,129.45,163195.0,122.5125,122.5315,122.3517,122.4747,163195.0
2021-06-17 14:10:00,129.45,129.6,129.45,129.53,107336.0,122.4747,122.6166,122.4747,122.5504,107336.0
2021-06-17 14:20:00,129.54,129.58,129.41,129.44,65224.0,122.5598,122.5977,122.4369,122.4652,65224.0
2021-06-17 14:30:00,129.45,129.45,129.23,129.24,57941.0,122.4747,122.4747,122.2666,122.276,57941.0
2021-06-17 14:40:00,129.26,129.37,129.22,129.23,56869.0,122.2949,122.399,122.2571,122.2666,56869.0
2021-06-17 14:50:00,129.23,129.4,129.13,129.22,72600.0,122.2666,122.4274,122.1719,122.2571,72600.0
2021-06-17 15:00:00,129.22,129.46,129.22,129.4,60127.0,122.2571,122.4842,122.2571,122.4274,60127.0
2021-06-17 15:10:00,129.41,129.58,129.39,129.44,96903.0,122.4369,122.5977,122.4179,122.4652,96903.0
2021-06-17 15:20:00,129.44,129.48,129.36,129.48,77261.0,122.4652,122.5031,122.3895,122.5031,77261.0
2021-06-17 15:30:00,129.47,129.51,129.38,129.46,122005.0,122.4936,122.5315,122.4085,122.4842,122005.0
2021-06-17 15:40:00,129.47,129.53,129.28,129.4,245307.0,122.4936,122.5504,122.3139,122.4274,245307.0
2021-06-17 15:50:00,129.4,129.53,128.84,128.94,634440.0,122.4274,122.5504,121.8976,121.9922,634440.0
2021-06-18 09:30:00,126.68,127.57,126.68,127.38,1091893.0,119.854,120.696,119.854,120.5162,1091893.0
2021-06-18 09:40:00,127.34,128.2,127.05,128.03,135972.0,120.4784,121.2921,120.204,121.1312,135972.0
2021-06-18 09:50:00,128.03,128.1,127.47,128.02,123767.0,121.1312,121.1974,120.6014,121.1218,123767.0
2021-06-18 10:00:00,128.01,128.11,127.39,127.81,119540.0,121.1123,121.2069,120.5257,120.9231,119540.0
2021-06-18 10:10:00,127.79,127.9,127.5,127.63,86375.0,120.9041,121.0082,120.6298,120.7528,86375.0
2021-06-18 10:20:00,127.66,127.84,127.53,127.67,76284.0,120.7812,120.9515,120.6582,120.7906,76284.0
2021-06-18 10:30:00,127.64,128.13,127.41,128.13,124065.0,120.7622,121.2258,120.5446,121.2258,124065.0
2021-06-18 10:40:00,128.12,128.2,127.89,128.18,84377.0,121.2164,121.2921,120.9988,121.2731,84377.0
2021-06-18 10:50:00,128.18,128.31,128.04,128.04,83672.0,121.2731,121.3961,121.1407,121.1407,83672.0
2021-06-18 11:00:00,128.04,128.23,127.88,127.93,75489.0,121.1407,121.3204,120.9893,121.0366,75489.0
2021-06-18 11:10:00,127.94,128.26,127.87,128.14,82485.0,121.0461,121.3488,120.9798,121.2353,82485.0
2021-06-18 11:20:00,128.11,128.15,127.87,128.01,75985.0,121.2069,121.2447,120.9798,121.1123,75985.0
2021-06-18 11:30:00,128.03,128.8,128.02,128.71,109969.0,121.1312,121.8597,121.1218,121.7746,109969.0
2021-06-18 11:40:00,128.7,128.7,128.42,128.53,77645.0,121.7651,121.7651,121.5002,121.6043,77645.0
2021-06-18 11:50:00,128.51,128.58,128.4,128.54,68736.0,121.5853,121.6516,121.4813,121.6137,68736.0
2021-06-18 12:00:00,128.51,128.53,128.25,128.53,32327.0,121.5853,121.6043,121.3394,121.6043,32327.0
2021-06-18 12:10:00,128.53,128.53,128.29,128.41,34988.0,121.6043,121.6043,121.3772,121.4907,34988.0
2021-06-18 12:20:00,128.4,128.43,128.3,128.37,25258.0,121.4813,121.5097,121.3867,121.4529,25258.0
2021-06-18 12:30:00,128.39,128.46,128.3,128.33,38657.0,121.4718,121.538,121.3867,121.415,38657.0
2021-06-18 12:40:00,128.33,128.38,128.14,128.25,30017.0,121.415,121.4624,121.2353,121.3394,30017.0
2021-06-18 12:50:00,128.24,128.3,128.14,128.2,30005.0,121.3299,121.3867,121.2353,121.2921,30005.0
2021-06-18 13:00:00,128.23,128.45,128.16,128.4,30630.0,121.3204,121.5286,121.2542,121.4813,30630.0
2021-06-18 13:10:00,128.4,128.62,128.4,128.55,72229.0,121.4813,121.6894,121.4813,121.6232,72229.0
2021-06-18 13:20:00,128.57,128.64,128.44,128.6,76243.0,121.6421,121.7083,121.5191,121.6705,76243.0
2021-06-18 13:30:00,128.62,128.86,128.62,128.83,55149.0,121.6894,121.9165,121.6894,121.8881,55149.0
2021-06-18 13:40:00,128.83,128.89,128.69,128.71,67681.0,121.8881,121.9449,121.7557,121.7746,67681.0
2021-06-18 13:50:00,128.71,128.89,128.63,128.85,37172.0,121.7746,121.9449,121.6989,121.907,37172.0
2021-06-18 14:00:00,128.85,129.03,128.75,128.83,49651.0,121.907,122.0773,121.8124,121.8881,49651.0
2021-06-18 14:10:00,128.84,128.91,128.69,128.72,38417.0,121.8976,121.9638,121.7557,121.784,38417.0
2021-06-18 14:20:00,128.74,129.0,128.73,128.96,60837.0,121.803,122.0489,121.7935,122.0111,60837.0
2021-06-18 14:30:00,128.94,128.97,128.72,128.78,43506.0,121.9922,122.0206,121.784,121.8408,43506.0
2021-06-18 14:40:00,128.77,128.81,128.46,128.49,54337.0,121.8313,121.8692,121.538,121.5664,54337.0
2021-06-18 14:50:00,128.48,128.56,128.33,128.42,47049.0,121.557,121.6327,121.415,121.5002,47049.0
2021-06-18 15:00:00,128.42,128.45,128.21,128.28,65229.0,121.5002,121.5286,121.3015,121.3677,65229.0
2021-06-18 15:10:00,128.28,128.49,128.19,128.49,50816.0,121.3677,121.5664,121.2826,121.5664,50816.0
2021-06-18 15:20:00,128.48,128.85,128.48,128.78,97133.0,121.557,121.907,121.557,121.8408,97133.0
2021-06-18 15:30:00,128.78,128.87,128.54,128.79,222919.0,121.8408,121.926,121.6137,121.8503,222919.0
2021-06-18 15:40:00,128.79,128.89,128.3,128.65,347509.0,121.8503,121.9449,121.3867,121.7178,347509.0
2021-06-18 15:50:00,128.68,128.84,128.28,128.41,894351.0,121.7462,121.8976,121.3677,121.4907,894351.0
2021-06-21 09:30:00,129.52,129.6,128.7,129.26,268134.0,122.5409,122.6166,121.7651,122.2949,268134.0
2021-06-21 09:40:00,129.25,129.92,129.03,129.83,120350.0,122.2855,122.9194,122.0773,122.8342,120350.0
2021-06-21 09:50:00,129.84,130.25,129.71,129.74,191555.0,122.8437,123.2316,122.7207,122.7491,191555.0
2021-06-21 10:00:00,129.73,129.87,129.52,129.58,80256.0,122.7396,122.8721,122.5409,122.5977,80256.0
2021-06-21 10:10:00,129.57,129.77,129.53,129.62,80088.0,122.5882,122.7775,122.5504,122.6355,80088.0
2021-06-21 10:20:00,129.61,129.85,129.58,129.81,70191.0,122.6261,122.8531,122.5977,122.8153,70191.0
2021-06-21 10:30:00,129.82,130.03,129.78,129.94,106504.0,122.8248,123.0234,122.7869,122.9383,106504.0
2021-06-21 10:40:00,129.94,130.13,129.76,129.81,77421.0,122.9383,123.1181,122.768,122.8153,77421.0
2021-06-21 10:50:00,129.81,130.24,129.79,130.16,83678.0,122.8153,123.2221,122.7964,123.1464,83678.0
2021-06-21 11:00:00,130.16,130.23,130.01,130.22,72508.0,123.1464,123.2127,123.0045,123.2032,72508.0
2021-06-21 11:10:00,130.21,130.24,130.05,130.11,45437.0,123.1937,123.2221,123.0424,123.0991,45437.0
2021-06-21 11:20:00,130.11,130.33,130.03,130.3,61981.0,123.0991,123.3073,123.0234,123.2789,61981.0
2021-06-21 11:30:00,130.3,130.51,130.28,130.5,59860.0,123.2789,123.4776,123.26,123.4681,59860.0
2021-06-21 11:40:00,130.51,130.59,130.44,130.48,51096.0,123.4776,123.5533,123.4114,123.4492,51096.0
2021-06-21 11:50:00,130.47,130.48,130.23,130.23,40289.0,123.4397,123.4492,123.2127,123.2127,40289.0
2021-06-21 12:00:00,130.22,130.29,130.08,130.09,40467.0,123.2032,123.2694,123.0708,123.0802,40467.0
2021-06-21 12:10:00,130.07,130.24,130.03,130.18,91512.0,123.0613,123.2221,123.0234,123.1654,91512.0
2021-06-21 12:20:00,130.19,130.3,130.13,130.22,62239.0,123.1748,123.2789,123.1181,123.2032,62239.0
2021-06-21 12:30:00,130.21,130.41,130.21,130.39,58135.0,123.1937,123.383,123.1937,123.364,58135.0
2021-06-21 12:40:00,130.4,130.45,130.32,130.38,54720.0,123.3735,123.4208,123.2978,123.3546,54720.0
2021-06-21 12:50:00,130.38,130.53,130.33,130.34,135440.0,123.3546,123.4965,123.3073,123.3167,135440.0
2021-06-21 13:00:00,130.34,130.39,130.2,130.22,73772.0,123.3167,123.364,123.1843,123.2032,73772.0
2021-06-21 13:10:00,130.21,130.4,130.14,130.31,56419.0,123.1937,123.3735,123.1275,123.2884,56419.0
2021-06-21 13:20:00,130.31,130.35,130.24,130.27,57350.0,123.2884,123.3262,123.2221,123.2505,57350.0
2021-06-21 13:30:00,130.27,130.46,130.27,130.43,48739.0,123.2505,123.4303,123.2505,123.4019,48739.0
2021-06-21 13:40:00,130.44,130.66,130.43,130.63,69303.0,123.4114,123.6195,123.4019,123.5911,69303.0
2021-06-21 13:50:00,130.63,130.74,130.61,130.65,39196.0,123.5911,123.6952,123.5722,123.61,39196.0
2021-06-21 14:00:00,130.66,130.68,130.49,130.61,64746.0,123.6195,123.6384,123.4587,123.5722,64746.0
2021-06-21 14:10:00,130.61,130.66,130.55,130.62,60235.0,123.5722,123.6195,123.5154,123.5817,60235.0
2021-06-21 14:20:00,130.62,130.65,130.48,130.52,76591.0,123.5817,123.61,123.4492,123.487,76591.0
2021-06-21 14:30:00,130.51,130.57,130.43,130.55,77698.0,123.4776,123.5343,123.4019,123.5154,77698.0
2021-06-21 14:40:00,130.54,130.58,130.42,130.55,56118.0,123.506,123.5438,123.3924,123.5154,56118.0
2021-06-21 14:50:00,130.56,130.67,130.54,130.58,55501.0,123.5249,123.629,123.506,123.5438,55501.0
2021-06-21 15:00:00,130.59,130.77,130.49,130.76,62797.0,123.5533,123.7236,123.4587,123.7141,62797.0
2021-06-21 15:10:00,130.76,130.77,130.6,130.66,61700.0,123.7141,123.7236,123.5627,123.6195,61700.0
2021-06-21 15:20:00,130.66,130.71,130.57,130.62,93930.0,123.6195,123.6668,123.5343,123.5817,93930.0
2021-06-21 15:30:00,130.62,130.63,130.22,130.25,180985.0,123.5817,123.5911,123.2032,123.2316,180985.0
2021-06-21 15:40:00,130.25,130.38,129.93,130.25,238434.0,123.2316,123.3546,122.9288,123.2316,238434.0
2021-06-21 15:50:00,130.19,130.25,129.96,130.09,571768.0,123.1748,123.2316,122.9572,123.0802,571768.0
2021-06-22 09:30:00,130.83,130.97,130.51,130.68,358770.0,123.7803,123.9128,123.4776,123.6384,358770.0
2021-06-22 09:40:00,130.7,131.27,130.53,130.56,306151.0,123.6573,124.1966,123.4965,123.5249,306151.0
2021-06-22 09:50:00,130.57,130.67,130.13,130.34,146252.0,123.5343,123.629,123.1181,123.3167,146252.0
2021-06-22 10:00:00,130.37,130.96,130.28,130.74,142616.0,123.3451,123.9033,123.26,123.6952,142616.0
2021-06-22 10:10:00,130.75,130.98,130.46,130.93,112662.0,123.7046,123.9223,123.4303,123.875,112662.0
2021-06-22 10:20:00,130.92,131.15,130.87,131.11,85630.0,123.8655,124.0831,123.8182,124.0453,85630.0
2021-06-22 10:30:00,131.11,131.42,131.06,131.39,67569.0,124.0453,124.3385,123.9979,124.3102,67569.0
2021-06-22 10:40:00,131.41,131.58,131.24,131.56,91698.0,124.3291,124.4899,124.1682,124.471,91698.0
2021-06-22 10:50:00,131.61,131.76,131.58,131.67,63638.0,124.5183,124.6602,124.4899,124.5751,63638.0
2021-06-22 11:00:00,131.68,131.9,131.61,131.81,83567.0,124.5845,124.7927,124.5183,124.7075,83567.0
2021-06-22 11:10:00,131.81,132.3,131.79,132.27,150537.0,124.7075,125.1711,124.6886,125.1427,150537.0
2021-06-22 11:20:00,132.29,132.3,132.04,132.14,80866.0,125.1617,125.1711,124.9251,125.0198,80866.0
2021-06-22 11:30:00,132.12,132.24,132.05,132.11,58619.0,125.0008,125.1144,124.9346,124.9914,58619.0
2021-06-22 11:40:00,132.1,132.23,132.09,132.16,55357.0,124.9819,125.1049,124.9724,125.0387,55357.0
2021-06-22 11:50:00,132.17,132.36,132.14,132.36,79541.0,125.0481,125.2279,125.0198,125.2279,79541.0
2021-06-22 12:00:00,132.38,132.6,132.34,132.47,81964.0,125.2468,125.455,125.209,125.332,81964.0
2021-06-22 12:10:00,132.47,132.51,132.35,132.36,56138.0,125.332,125.3698,125.2184,125.2279,56138.0
2021-06-22 12:20:00,132.35,132.35,132.18,132.27,78345.0,125.2184,125.2184,125.0576,125.1427,78345.0
2021-06-22 12:30:00,132.27,132.27,131.98,132.02,44829.0,125.1427,125.1427,124.8684,124.9062,44829.0
2021-06-22 12:40:00,132.01,132.13,131.99,132.07,59435.0,124.8968,125.0103,124.8778,124.9535,59435.0
2021-06-22 12:50:00,132.08,132.19,132.05,132.12,50975.0,124.963,125.0671,124.9346,125.0008,50975.0
2021-06-22 13:00:00,132.12,132.19,132.08,132.12,53864.0,125.0008,125.0671,124.963,125.0008,53864.0
2021-06-22 13:10:00,132.12,132.13,131.81,131.84,71533.0,125.0008,125.0103,124.7075,124.7359,71533.0
2021-06-22 13:20:00,131.84,131.98,131.83,131.94,56130.0,124.7359,124.8684,124.7265,124.8305,56130.0
2021-06-22 13:30:00,131.94,131.96,131.86,131.95,43013.0,124.8305,124.8494,124.7548,124.84,43013.0
2021-06-22 13:40:00,131.96,132.06,131.9,132.04,51440.0,124.8494,124.9441,124.7927,124.9251,51440.0
2021-06-22 13:50:00,132.03,132.15,131.93,132.14,82599.0,124.9157,125.0292,124.8211,125.0198,82599.0
2021-06-22 14:00:00,132.14,132.33,132.13,132.28,66322.0,125.0198,125.1995,125.0103,125.1522,66322.0
2021-06-22 14:10:00,132.28,132.46,132.23,132.44,53374.0,125.1522,125.3225,125.1049,125.3036,53374.0
2021-06-22 14:20:00,132.43,132.48,132.32,132.38,64462.0,125.2941,125.3414,125.1901,125.2468,64462.0
2021-06-22 14:30:00,132.38,132.49,132.3,132.48,54685.0,125.2468,125.3509,125.1711,125.3414,54685.0
2021-06-22 14:40:00,132.48,132.53,132.36,132.37,45478.0,125.3414,125.3887,125.2279,125.2374,45478.0
2021-06-22 14:50:00,132.38,132.52,132.35,132.38,43658.0,125.2468,125.3793,125.2184,125.2468,43658.0
2021-06-22 15:00:00,132.38,132.61,132.37,132.55,64954.0,125.2468,125.4644,125.2374,125.4077,64954.0
2021-06-22 15:10:00,132.56,132.65,132.5,132.55,69702.0,125.4171,125.5023,125.3604,125.4077,69702.0
2021-06-22 15:20:00,132.55,132.69,132.52,132.62,82327.0,125.4077,125.5401,125.3793,125.4739,82327.0
2021-06-22 15:30:00,132.63,132.68,132.43,132.5,84606.0,125.4833,125.5307,125.2941,125.3604,84606.0
2021-06-22 15:40:00,132.51,132.54,132.39,132.39,109292.0,125.3698,125.3982,125.2563,125.2563,109292.0
2021-06-22 15:50:00,132.39,132.65,132.35,132.5,425689.0,125.2563,125.5023,125.2184,125.3604,425689.0
2021-06-23 09:30:00,132.82,133.16,132.55,132.77,330215.0,125.6631,125.9848,125.4077,125.6158,330215.0
2021-06-23 09:40:00,132.79,132.85,132.53,132.73,84440.0,125.6347,125.6915,125.3887,125.578,84440.0
2021-06-23 09:50:00,132.72,132.89,132.21,132.86,86784.0,125.5685,125.7293,125.086,125.701,86784.0
2021-06-23 10:00:00,132.85,133.3,132.75,133.17,93547.0,125.6915,126.1172,125.5969,125.9942,93547.0
2021-06-23 10:10:00,133.17,133.7,133.17,133.67,137894.0,125.9942,126.4957,125.9942,126.4673,137894.0
2021-06-23 10:20:00,133.67,133.7,133.39,133.5,103714.0,126.4673,126.4957,126.2024,126.3065,103714.0
2021-06-23 10:30:00,133.49,133.6,133.4,133.48,97853.0,126.297,126.4011,126.2119,126.2875,97853.0
2021-06-23 10:40:00,133.47,133.51,133.32,133.45,73782.0,126.2781,126.3159,126.1362,126.2592,73782.0
2021-06-23 10:50:00,133.44,133.68,133.32,133.68,93487.0,126.2497,126.4768,126.1362,126.4768,93487.0
2021-06-23 11:00:00,133.69,133.7,133.19,133.3,100283.0,126.4862,126.4957,126.0132,126.1172,100283.0
2021-06-23 11:10:00,133.3,133.31,133.03,133.15,41840.0,126.1172,126.1267,125.8618,125.9753,41840.0
2021-06-23 11:20:00,133.14,133.32,133.09,133.21,39113.0,125.9659,126.1362,125.9186,126.0321,39113.0
2021-06-23 11:30:00,133.22,133.29,132.96,132.96,77150.0,126.0416,126.1078,125.7956,125.7956,77150.0
2021-06-23 11:40:00,132.95,133.09,132.91,132.94,38191.0,125.7861,125.9186,125.7483,125.7766,38191.0
2021-06-23 11:50:00,132.95,133.13,132.92,133.04,45588.0,125.7861,125.9564,125.7577,125.8713,45588.0
2021-06-23 12:00:00,133.04,133.24,132.98,133.22,63261.0,125.8713,126.0605,125.8145,126.0416,63261.0
2021-06-23 12:10:00,133.22,133.36,133.06,133.08,49171.0,126.0416,126.174,125.8902,125.9091,49171.0
2021-06-23 12:20:00,133.08,133.17,132.96,133.16,37531.0,125.9091,125.9942,125.7956,125.9848,37531.0
2021-06-23 12:30:00,133.16,133.19,132.85,132.86,33335.0,125.9848,126.0132,125.6915,125.701,33335.0
2021-06-23 12:40:00,132.85,133.15,132.83,133.02,43071.0,125.6915,125.9753,125.6726,125.8523,43071.0
2021-06-23 12:50:00,133.02,133.11,132.96,133.09,48821.0,125.8523,125.9375,125.7956,125.9186,48821.0
2021-06-23 13:00:00,133.1,133.15,133.04,133.08,39508.0,125.928,125.9753,125.8713,125.9091,39508.0
2021-06-23 13:10:00,133.09,133.25,132.98,133.05,54402.0,125.9186,126.0699,125.8145,125.8807,54402.0
2021-06-23 13:20:00,133.05,133.14,133.01,133.05,23421.0,125.8807,125.9659,125.8429,125.8807,23421.0
2021-06-23 13:30:00,133.04,133.24,133.04,133.11,47662.0,125.8713,126.0605,125.8713,125.9375,47662.0
2021-06-23 13:40:00,133.1,133.13,132.99,133.03,41163.0,125.928,125.9564,125.8239,125.8618,41163.0
2021-06-23 13:50:00,133.03,133.03,132.91,132.94,32284.0,125.8618,125.8618,125.7483,125.7766,32284.0
2021-06-23 14:00:00,132.94,132.97,132.84,132.86,43096.0,125.7766,125.805,125.682,125.701,43096.0
2021-06-23 14:10:00,132.87,133.02,132.84,133.02,42983.0,125.7104,125.8523,125.682,125.8523,42983.0
2021-06-23 14:20:00,133.02,133.09,132.91,133.04,38529.0,125.8523,125.9186,125.7483,125.8713,38529.0
2021-06-23 14:30:00,133.05,133.08,132.96,133.08,32057.0,125.8807,125.9091,125.7956,125.9091,32057.0
2021-06-23 14:40:00,133.07,133.07,132.91,132.91,33063.0,125.8996,125.8996,125.7483,125.7483,33063.0
2021-06-23 14:50:00,132.9,133.04,132.88,132.97,68973.0,125.7388,125.8713,125.7199,125.805,68973.0
2021-06-23 15:00:00,132.97,132.98,132.88,132.95,39019.0,125.805,125.8145,125.7199,125.7861,39019.0
2021-06-23 15:10:00,132.96,133.36,132.94,133.36,195081.0,125.7956,126.174,125.7766,126.174,195081.0
2021-06-23 15:20:00,133.36,133.43,133.29,133.33,81418.0,126.174,126.2402,126.1078,126.1456,81418.0
2021-06-23 15:30:00,133.34,133.45,133.24,133.4,70009.0,126.1551,126.2592,126.0605,126.2119,70009.0
2021-06-23 15:40:00,133.39,133.49,133.22,133.26,111077.0,126.2024,126.297,126.0416,126.0794,111077.0
2021-06-23 15:50:00,133.22,133.32,133.04,133.09,291541.0,126.0416,126.1362,125.8713,125.9186,291541.0
2021-06-24 09:30:00,133.9,134.55,133.81,134.41,395197.0,126.6849,127.2999,126.5998,127.1674,395197.0
2021-06-24 09:40:00,134.43,134.82,134.42,134.57,178943.0,127.1864,127.5553,127.1769,127.3188,178943.0
2021-06-24 09:50:00,134.58,134.68,134.06,134.08,164674.0,127.3283,127.4229,126.8363,126.8552,164674.0
2021-06-24 10:00:00,134.09,134.26,133.9,133.92,133449.0,126.8647,127.0255,126.6849,126.7038,133449.0
2021-06-24 10:10:00,133.92,134.06,133.7,134.03,142659.0,126.7038,126.8363,126.4957,126.8079,142659.0
2021-06-24 10:20:00,134.03,134.04,133.81,133.97,135388.0,126.8079,126.8174,126.5998,126.7511,135388.0
2021-06-24 10:30:00,133.97,134.08,133.7,133.71,136906.0,126.7511,126.8552,126.4957,126.5052,136906.0
2021-06-24 10:40:00,133.71,133.83,133.66,133.81,105574.0,126.5052,126.6187,126.4578,126.5998,105574.0
2021-06-24 10:50:00,133.82,133.94,133.43,133.5,89353.0,126.6092,126.7228,126.2402,126.3065,89353.0
2021-06-24 11:00:00,133.5,133.74,133.41,133.57,120962.0,126.3065,126.5335,126.2213,126.3727,120962.0
2021-06-24 11:10:00,133.57,133.57,133.08,133.18,173246.0,126.3727,126.3727,125.9091,126.0037,173246.0
2021-06-24 11:20:00,133.19,133.32,132.9,133.31,131041.0,126.0132,126.1362,125.7388,126.1267,131041.0
2021-06-24 11:30:00,133.32,133.54,133.13,133.18,101508.0,126.1362,126.3443,125.9564,126.0037,101508.0
2021-06-24 11:40:00,133.18,133.23,133.05,133.19,91953.0,126.0037,126.051,125.8807,126.0132,91953.0
2021-06-24 11:50:00,133.18,133.33,133.12,133.13,74262.0,126.0037,126.1456,125.9469,125.9564,74262.0
2021-06-24 12:00:00,133.13,133.23,133.08,133.2,65028.0,125.9564,126.051,125.9091,126.0226,65028.0
2021-06-24 12:10:00,133.19,133.26,133.09,133.25,44798.0,126.0132,126.0794,125.9186,126.0699,44798.0
2021-06-24 12:20:00,133.26,133.35,133.23,133.3,106741.0,126.0794,126.1646,126.051,126.1172,106741.0
2021-06-24 12:30:00,133.3,133.59,133.29,133.58,63391.0,126.1172,126.3916,126.1078,126.3822,63391.0
2021-06-24 12:40:00,133.56,133.65,133.34,133.45,105002.0,126.3632,126.4484,126.1551,126.2592,105002.0
2021-06-24 12:50:00,133.44,133.53,133.36,133.52,78498.0,126.2497,126.3349,126.174,126.3254,78498.0
2021-06-24 13:00:00,133.51,133.62,133.49,133.61,77455.0,126.3159,126.42,126.297,126.4105,77455.0
2021-06-24 13:10:00,133.6,133.79,133.54,133.57,113898.0,126.4011,126.5808,126.3443,126.3727,113898.0
2021-06-24 13:20:00,133.56,133.68,133.48,133.54,57440.0,126.3632,126.4768,126.2875,126.3443,57440.0
2021-06-24 13:30:00,133.55,133.55,133.37,133.44,47397.0,126.3538,126.3538,126.1835,126.2497,47397.0
2021-06-24 13:40:00,133.44,133.47,133.28,133.3,78504.0,126.2497,126.2781,126.0983,126.1172,78504.0
2021-06-24 13:50:00,133.32,133.4,133.27,133.39,64613.0,126.1362,126.2119,126.0889,126.2024,64613.0
2021-06-24 14:00:00,133.38,133.41,133.28,133.34,59737.0,126.1929,126.2213,126.0983,126.1551,59737.0
2021-06-24 14:10:00,133.34,133.4,133.28,133.33,53279.0,126.1551,126.2119,126.0983,126.1456,53279.0
2021-06-24 14:20:00,133.33,133.47,133.32,133.47,65841.0,126.1456,126.2781,126.1362,126.2781,65841.0
2021-06-24 14:30:00,133.47,133.6,133.4,133.51,84016.0,126.2781,126.4011,126.2119,126.3159,84016.0
2021-06-24 14:40:00,133.54,133.69,133.43,133.64,142131.0,126.3443,126.4862,126.2402,126.4389,142131.0
2021-06-24 14:50:00,133.64,133.67,133.56,133.59,74252.0,126.4389,126.4673,126.3632,126.3916,74252.0
2021-06-24 15:00:00,133.59,133.76,133.57,133.59,161517.0,126.3916,126.5525,126.3727,126.3916,161517.0
2021-06-24 15:10:00,133.59,133.73,133.55,133.59,99531.0,126.3916,126.5241,126.3538,126.3916,99531.0
2021-06-24 15:20:00,133.59,133.6,133.43,133.49,125871.0,126.3916,126.4011,126.2402,126.297,125871.0
2021-06-24 15:30:00,133.48,133.55,133.35,133.49,147916.0,126.2875,126.3538,126.1646,126.297,147916.0
2021-06-24 15:40:00,133.49,133.57,133.4,133.41,201891.0,126.297,126.3727,126.2119,126.2213,201891.0
2021-06-24 15:50:00,133.4,133.71,133.36,133.6,539563.0,126.2119,126.5052,126.174,126.4011,539563.0
2021-06-25 09:30:00,152.35,153.94,150.48,152.21,6426998.0,144.1408,145.6451,142.3715,144.0083,6426998.0
2021-06-25 09:40:00,152.23,154.19,151.55,154.02,2898687.0,144.0272,145.8816,143.3839,145.7208,2898687.0
2021-06-25 09:50:00,154.02,154.13,152.45,152.84,1903953.0,145.7208,145.8248,144.2354,144.6043,1903953.0
2021-06-25 10:00:00,152.84,153.5,152.41,152.83,1494412.0,144.6043,145.2288,144.1975,144.5949,1494412.0
2021-06-25 10:10:00,152.83,152.91,151.02,151.75,1756469.0,144.5949,144.6706,142.8824,143.5731,1756469.0
2021-06-25 10:20:00,151.77,152.81,151.74,152.7,909381.0,143.592,144.576,143.5636,144.4719,909381.0
2021-06-25 10:30:00,152.67,152.77,151.93,152.2,984458.0,144.4435,144.5381,143.7434,143.9988,984458.0
2021-06-25 10:40:00,152.2,152.44,151.73,151.8,805404.0,143.9988,144.2259,143.5542,143.6204,805404.0
2021-06-25 10:50:00,151.79,152.02,151.46,151.53,837132.0,143.6109,143.8285,143.2987,143.3649,837132.0
2021-06-25 11:00:00,151.53,152.39,151.5,152.23,665081.0,143.3649,144.1786,143.3366,144.0272,665081.0
2021-06-25 11:10:00,152.23,152.3,151.72,152.02,418616.0,144.0272,144.0934,143.5447,143.8285,418616.0
2021-06-25 11:20:00,152.02,152.38,151.98,152.35,612007.0,143.8285,144.1691,143.7907,144.1408,612007.0
2021-06-25 11:30:00,152.36,152.65,152.03,152.06,614077.0,144.1502,144.4246,143.838,143.8664,614077.0
2021-06-25 11:40:00,152.07,152.18,151.64,151.72,376302.0,143.8758,143.9799,143.469,143.5447,376302.0
2021-06-25 11:50:00,151.69,151.89,151.51,151.81,337947.0,143.5163,143.7055,143.346,143.6298,337947.0
2021-06-25 12:00:00,151.81,152.28,151.73,152.18,511340.0,143.6298,144.0745,143.5542,143.9799,511340.0
2021-06-25 12:10:00,152.19,152.25,151.85,152.2,363877.0,143.9894,144.0461,143.6677,143.9988,363877.0
2021-06-25 12:20:00,152.19,153.02,152.17,152.94,896821.0,143.9894,144.7746,143.9705,144.699,896821.0
2021-06-25 12:30:00,152.97,153.28,152.72,152.83,512898.0,144.7273,145.0206,144.4908,144.5949,512898.0
2021-06-25 12:40:00,152.82,152.97,152.66,152.86,289874.0,144.5854,144.7273,144.434,144.6233,289874.0
2021-06-25 12:50:00,152.86,152.93,152.6,152.74,232181.0,144.6233,144.6895,144.3773,144.5097,232181.0
2021-06-25 13:00:00,152.73,153.26,152.61,153.24,284181.0,144.5003,145.0017,144.3867,144.9828,284181.0
2021-06-25 13:10:00,153.23,153.7,153.17,153.25,743871.0,144.9733,145.418,144.9166,144.9923,743871.0
2021-06-25 13:20:00,153.23,153.26,152.59,152.68,338830.0,144.9733,145.0017,144.3678,144.453,338830.0
2021-06-25 13:30:00,152.67,152.82,152.61,152.73,356584.0,144.4435,144.5854,144.3867,144.5003,356584.0
2021-06-25 13:40:00,152.72,153.36,152.72,153.08,334033.0,144.4908,145.0963,144.4908,144.8314,334033.0
2021-06-25 13:50:00,153.08,153.34,153.07,153.3,246580.0,144.8314,145.0774,144.822,145.0396,246580.0
2021-06-25 14:00:00,153.31,153.64,153.24,153.5,337701.0,145.049,145.3612,144.9828,145.2288,337701.0
2021-06-25 14:10:00,153.52,153.73,153.34,153.59,438841.0,145.2477,145.4464,145.0774,145.3139,438841.0
2021-06-25 14:20:00,153.58,153.64,153.37,153.52,250859.0,145.3045,145.3612,145.1058,145.2477,250859.0
2021-06-25 14:30:00,153.51,153.52,153.24,153.49,347862.0,145.2382,145.2477,144.9828,145.2193,347862.0
2021-06-25 14:40:00,153.48,153.57,153.34,153.55,296855.0,145.2099,145.295,145.0774,145.2761,296855.0
2021-06-25 14:50:00,153.55,153.7,153.45,153.67,324297.0,145.2761,145.418,145.1815,145.3896,324297.0
2021-06-25 15:00:00,153.67,153.84,153.5,153.66,480500.0,145.3896,145.5505,145.2288,145.3802,480500.0
2021-06-25 15:10:00,153.66,153.95,153.53,153.91,418295.0,145.3802,145.6545,145.2572,145.6167,418295.0
2021-06-25 15:20:00,153.91,154.09,153.86,154.02,652129.0,145.6167,145.787,145.5694,145.7208,652129.0
2021-06-25 15:30:00,154.03,154.03,153.45,153.62,874951.0,145.7302,145.7302,145.1815,145.3423,874951.0
2021-06-25 15:40:00,153.61,153.97,153.58,153.81,854738.0,145.3329,145.6735,145.3045,145.5221,854738.0
2021-06-25 15:50:00,153.8,154.59,153.67,154.35,1657395.0,145.5126,146.2601,145.3896,146.033,1657395.0
2021-06-28 09:30:00,153.83,154.05,151.84,152.32,1595046.0,145.541,145.7491,143.6582,144.1124,1595046.0
2021-06-28 09:40:00,152.3,152.93,151.76,152.05,586580.0,144.0934,144.6895,143.5825,143.8569,586580.0
2021-06-28 09:50:00,152.03,152.97,151.86,152.1,457449.0,143.838,144.7273,143.6772,143.9042,457449.0
2021-06-28 10:00:00,152.08,152.28,151.51,152.27,327198.0,143.8853,144.0745,143.346,144.0651,327198.0
2021-06-28 10:10:00,152.24,152.34,151.86,152.09,287516.0,144.0367,144.1313,143.6772,143.8948,287516.0
2021-06-28 10:20:00,152.09,152.4,151.98,152.05,216756.0,143.8948,144.1881,143.7907,143.8569,216756.0
2021-06-28 10:30:00,152.03,152.3,151.98,152.15,330849.0,143.838,144.0934,143.7907,143.9515,330849.0
2021-06-28 10:40:00,152.14,153.13,152.09,152.72,297802.0,143.9421,144.8787,143.8948,144.4908,297802.0
2021-06-28 10:50:00,152.72,152.83,152.24,152.4,209598.0,144.4908,144.5949,144.0367,144.1881,209598.0
2021-06-28 11:00:00,152.41,152.43,152.04,152.33,192545.0,144.1975,144.2164,143.8475,144.1218,192545.0
2021-06-28 11:10:00,152.31,152.35,151.99,152.32,151398.0,144.1029,144.1408,143.8002,144.1124,151398.0
2021-06-28 11:20:00,152.32,152.32,152.06,152.1,178459.0,144.1124,144.1124,143.8664,143.9042,178459.0
2021-06-28 11:30:00,152.09,152.21,152.0,152.11,161783.0,143.8948,144.0083,143.8096,143.9137,161783.0
2021-06-28 11:40:00,152.11,152.47,152.06,152.44,109388.0,143.9137,144.2543,143.8664,144.2259,109388.0
2021-06-28 11:50:00,152.43,152.54,152.24,152.3,131495.0,144.2164,144.3205,144.0367,144.0934,131495.0
2021-06-28 12:00:00,152.3,152.33,152.04,152.18,98745.0,144.0934,144.1218,143.8475,143.9799,98745.0
2021-06-28 12:10:00,152.17,152.25,152.02,152.16,128846.0,143.9705,144.0461,143.8285,143.961,128846.0
2021-06-28 12:20:00,152.16,152.4,152.1,152.16,145376.0,143.961,144.1881,143.9042,143.961,145376.0
2021-06-28 12:30:00,152.17,152.24,151.98,151.99,160051.0,143.9705,144.0367,143.7907,143.8002,160051.0
2021-06-28 12:40:00,152.0,152.37,152.0,152.26,130167.0,143.8096,144.1597,143.8096,144.0556,130167.0
2021-06-28 12:50:00,152.26,152.43,152.14,152.18,103805.0,144.0556,144.2164,143.9421,143.9799,103805.0
2021-06-28 13:00:00,152.2,152.25,152.11,152.15,78625.0,143.9988,144.0461,143.9137,143.9515,78625.0
2021-06-28 13:10:00,152.14,152.35,152.07,152.35,102196.0,143.9421,144.1408,143.8758,144.1408,102196.0
2021-06-28 13:20:00,152.35,152.37,152.16,152.22,97928.0,144.1408,144.1597,143.961,144.0178,97928.0
2021-06-28 13:30:00,152.24,152.53,152.23,152.34,147411.0,144.0367,144.3111,144.0272,144.1313,147411.0
2021-06-28 13:40:00,152.33,152.39,152.2,152.34,82868.0,144.1218,144.1786,143.9988,144.1313,82868.0
2021-06-28 13:50:00,152.34,152.4,152.26,152.28,118642.0,144.1313,144.1881,144.0556,144.0745,118642.0
2021-06-28 14:00:00,152.28,152.84,152.27,152.84,187378.0,144.0745,144.6043,144.0651,144.6043,187378.0
2021-06-28 14:10:00,152.83,153.28,152.79,153.21,232624.0,144.5949,145.0206,144.557,144.9544,232624.0
2021-06-28 14:20:00,153.21,153.29,152.83,153.02,147419.0,144.9544,145.0301,144.5949,144.7746,147419.0
2021-06-28 14:30:00,153.02,153.11,152.96,152.99,89501.0,144.7746,144.8598,144.7179,144.7463,89501.0
2021-06-28 14:40:00,152.99,153.0,152.76,152.79,124836.0,144.7463,144.7557,144.5287,144.557,124836.0
2021-06-28 14:50:00,152.79,152.9,152.45,152.47,126930.0,144.557,144.6611,144.2354,144.2543,126930.0
2021-06-28 15:00:00,152.47,152.49,152.0,152.04,157408.0,144.2543,144.2732,143.8096,143.8475,157408.0
2021-06-28 15:10:00,152.05,152.17,151.92,152.16,118247.0,143.8569,143.9705,143.7339,143.961,118247.0
2021-06-28 15:20:00,152.16,152.47,152.16,152.4,119304.0,143.961,144.2543,143.961,144.1881,119304.0
2021-06-28 15:30:00,152.41,152.5,152.22,152.33,151745.0,144.1975,144.2827,144.0178,144.1218,151745.0
2021-06-28 15:40:00,152.34,152.75,152.32,152.34,264271.0,144.1313,144.5192,144.1124,144.1313,264271.0
2021-06-28 15:50:00,152.33,152.4,152.08,152.39,577750.0,144.1218,144.1881,143.8853,144.1786,577750.0
2021-06-29 09:30:00,153.26,154.2,153.1,154.02,637704.0,145.0017,145.8911,144.8503,145.7208,637704.0
2021-06-29 09:40:00,154.06,154.2,152.91,153.78,428761.0,145.7586,145.8911,144.6706,145.4937,428761.0
2021-06-29 09:50:00,153.78,154.93,153.78,154.17,287868.0,145.4937,146.5817,145.4937,145.8627,287868.0
2021-06-29 10:00:00,154.15,154.8,154.15,154.47,161994.0,145.8438,146.4587,145.8438,146.1465,161994.0
2021-06-29 10:10:00,154.5,155.1,154.5,154.97,378483.0,146.1749,146.7426,146.1749,146.6196,378483.0
2021-06-29 10:20:00,154.96,155.59,154.89,155.59,297030.0,146.6101,147.2062,146.5439,147.2062,297030.0
2021-06-29 10:30:00,155.6,156.22,155.58,156.2,216948.0,147.2156,147.8022,147.1967,147.7833,216948.0
2021-06-29 10:40:00,156.23,156.4,155.83,155.94,279133.0,147.8117,147.9725,147.4332,147.5373,279133.0
2021-06-29 10:50:00,155.94,156.14,155.71,155.75,175068.0,147.5373,147.7265,147.3197,147.3575,175068.0
2021-06-29 11:00:00,155.74,156.02,155.73,155.96,154747.0,147.3481,147.613,147.3386,147.5562,154747.0
2021-06-29 11:10:00,155.96,156.08,155.83,156.08,150211.0,147.5562,147.6698,147.4332,147.6698,150211.0
2021-06-29 11:20:00,156.09,156.33,155.99,156.21,147145.0,147.6792,147.9063,147.5846,147.7928,147145.0
2021-06-29 11:30:00,156.22,156.34,155.96,156.17,179493.0,147.8022,147.9158,147.5562,147.7549,179493.0
2021-06-29 11:40:00,156.17,156.26,155.9,155.93,143252.0,147.7549,147.8401,147.4995,147.5278,143252.0
2021-06-29 11:50:00,155.93,155.96,155.56,155.68,105996.0,147.5278,147.5562,147.1778,147.2913,105996.0
2021-06-29 12:00:00,155.68,155.96,155.61,155.89,67450.0,147.2913,147.5562,147.2251,147.49,67450.0
2021-06-29 12:10:00,155.89,156.0,155.65,155.67,89670.0,147.49,147.5941,147.2629,147.2819,89670.0
2021-06-29 12:20:00,155.67,155.8,155.58,155.65,112055.0,147.2819,147.4049,147.1967,147.2629,112055.0
2021-06-29 12:30:00,155.64,155.66,155.11,155.15,138360.0,147.2535,147.2724,146.752,146.7899,138360.0
2021-06-29 12:40:00,155.16,155.23,154.92,154.92,103829.0,146.7993,146.8656,146.5723,146.5723,103829.0
2021-06-29 12:50:00,154.93,155.16,154.86,154.98,101947.0,146.5817,146.7993,146.5155,146.629,101947.0
2021-06-29 13:00:00,154.97,155.16,154.88,154.9,85205.0,146.6196,146.7993,146.5344,146.5533,85205.0
2021-06-29 13:10:00,154.89,155.09,154.86,155.03,85079.0,146.5439,146.7331,146.5155,146.6763,85079.0
2021-06-29 13:20:00,155.04,155.17,155.01,155.11,104483.0,146.6858,146.8088,146.6574,146.752,104483.0
2021-06-29 13:30:00,155.12,155.13,154.97,155.04,73585.0,146.7615,146.771,146.6196,146.6858,73585.0
2021-06-29 13:40:00,155.03,155.14,154.95,155.12,56111.0,146.6763,146.7804,146.6007,146.7615,56111.0
2021-06-29 13:50:00,155.11,155.32,155.01,155.29,85326.0,146.752,146.9507,146.6574,146.9223,85326.0
2021-06-29 14:00:00,155.28,155.44,155.2,155.41,77119.0,146.9129,147.0642,146.8372,147.0359,77119.0
2021-06-29 14:10:00,155.4,155.53,155.34,155.38,86068.0,147.0264,147.1494,146.9696,147.0075,86068.0
2021-06-29 14:20:00,155.38,155.56,155.24,155.55,94957.0,147.0075,147.1778,146.875,147.1683,94957.0
2021-06-29 14:30:00,155.56,155.61,155.46,155.5,146624.0,147.1778,147.2251,147.0832,147.121,146624.0
2021-06-29 14:40:00,155.5,155.74,155.4,155.71,124956.0,147.121,147.3481,147.0264,147.3197,124956.0
2021-06-29 14:50:00,155.71,155.89,155.6,155.71,152318.0,147.3197,147.49,147.2156,147.3197,152318.0
2021-06-29 15:00:00,155.72,155.79,155.59,155.61,98378.0,147.3292,147.3954,147.2062,147.2251,98378.0
2021-06-29 15:10:00,155.61,155.81,155.6,155.78,140356.0,147.2251,147.4143,147.2156,147.3859,140356.0
2021-06-29 15:20:00,155.78,155.84,155.67,155.71,147529.0,147.3859,147.4427,147.2819,147.3197,147529.0
2021-06-29 15:30:00,155.71,156.04,155.53,156.01,233651.0,147.3197,147.6319,147.1494,147.6035,233651.0
2021-06-29 15:40:00,156.01,156.02,155.69,155.71,195692.0,147.6035,147.613,147.3008,147.3197,195692.0
2021-06-29 15:50:00,155.67,156.08,155.53,155.96,622657.0,147.2819,147.6698,147.1494,147.5562,622657.0
2021-06-30 09:30:00,154.79,155.34,154.51,155.02,429400.0,146.4493,146.9696,146.1844,146.6669,429400.0
2021-06-30 09:40:00,155.0,155.0,153.61,153.86,264393.0,146.648,146.648,145.3329,145.5694,264393.0
2021-06-30 09:50:00,153.87,154.06,153.52,153.92,148027.0,145.5788,145.7586,145.2477,145.6262,148027.0
2021-06-30 10:00:00,153.92,154.11,153.65,153.87,229259.0,145.6262,145.8059,145.3707,145.5788,229259.0
2021-06-30 10:10:00,153.86,154.24,153.85,154.24,255690.0,145.5694,145.9289,145.5599,145.9289,255690.0
2021-06-30 10:20:00,154.28,154.68,154.26,154.5,140661.0,145.9668,146.3452,145.9478,146.1749,140661.0
2021-06-30 10:30:00,154.49,154.57,154.34,154.34,121880.0,146.1654,146.2411,146.0235,146.0235,121880.0
2021-06-30 10:40:00,154.35,154.36,154.08,154.25,128752.0,146.033,146.0424,145.7775,145.9384,128752.0
2021-06-30 10:50:00,154.25,154.3,153.91,153.97,99761.0,145.9384,145.9857,145.6167,145.6735,99761.0
2021-06-30 11:00:00,153.99,154.23,153.95,154.03,119499.0,145.6924,145.9194,145.6545,145.7302,119499.0
2021-06-30 11:10:00,154.02,154.05,153.85,153.94,76440.0,145.7208,145.7491,145.5599,145.6451,76440.0
2021-06-30 11:20:00,153.94,154.08,153.86,154.06,61612.0,145.6451,145.7775,145.5694,145.7586,61612.0
2021-06-30 11:30:00,154.09,154.27,154.07,154.16,82440.0,145.787,145.9573,145.7681,145.8532,82440.0
2021-06-30 11:40:00,154.16,154.19,153.95,154.0,89574.0,145.8532,145.8816,145.6545,145.7018,89574.0
2021-06-30 11:50:00,154.06,154.27,154.05,154.17,63358.0,145.7586,145.9573,145.7491,145.8627,63358.0
2021-06-30 12:00:00,154.18,154.27,154.1,154.12,68315.0,145.8721,145.9573,145.7965,145.8154,68315.0
2021-06-30 12:10:00,154.11,154.39,154.1,154.13,69138.0,145.8059,146.0708,145.7965,145.8248,69138.0
2021-06-30 12:20:00,154.15,154.21,153.81,153.84,85118.0,145.8438,145.9005,145.5221,145.5505,85118.0
2021-06-30 12:30:00,153.84,154.0,153.61,153.61,59118.0,145.5505,145.7018,145.3329,145.3329,59118.0
2021-06-30 12:40:00,153.64,153.94,153.64,153.85,71574.0,145.3612,145.6451,145.3612,145.5599,71574.0
2021-06-30 12:50:00,153.86,153.91,153.78,153.88,54498.0,145.5694,145.6167,145.4937,145.5883,54498.0
2021-06-30 13:00:00,153.88,154.04,153.86,153.95,103209.0,145.5883,145.7397,145.5694,145.6545,103209.0
2021-06-30 13:10:00,153.95,154.15,153.93,154.05,60706.0,145.6545,145.8438,145.6356,145.7491,60706.0
2021-06-30 13:20:00,154.04,154.39,154.03,154.28,91399.0,145.7397,146.0708,145.7302,145.9668,91399.0
2021-06-30 13:30:00,154.28,154.51,154.28,154.42,75538.0,145.9668,146.1844,145.9668,146.0992,75538.0
2021-06-30 13:40:00,154.41,154.46,154.31,154.37,64383.0,146.0898,146.1371,145.9951,146.0519,64383.0
2021-06-30 13:50:00,154.38,154.5,154.37,154.48,73488.0,146.0614,146.1749,146.0519,146.156,73488.0
2021-06-30 14:00:00,154.49,154.49,154.22,154.25,76487.0,146.1654,146.1654,145.91,145.9384,76487.0
2021-06-30 14:10:00,154.23,154.24,153.96,154.07,96826.0,145.9194,145.9289,145.664,145.7681,96826.0
2021-06-30 14:20:00,154.08,154.1,153.86,153.95,84269.0,145.7775,145.7965,145.5694,145.6545,84269.0
2021-06-30 14:30:00,153.94,153.95,153.62,153.78,88193.0,145.6451,145.6545,145.3423,145.4937,88193.0
2021-06-30 14:40:00,153.75,153.91,153.62,153.85,74898.0,145.4653,145.6167,145.3423,145.5599,74898.0
2021-06-30 14:50:00,153.84,154.05,153.79,153.82,82686.0,145.5505,145.7491,145.5032,145.5315,82686.0
2021-06-30 15:00:00,153.84,153.91,153.78,153.82,67254.0,145.5505,145.6167,145.4937,145.5315,67254.0
2021-06-30 15:10:00,153.81,153.87,153.68,153.83,92509.0,145.5221,145.5788,145.3991,145.541,92509.0
2021-06-30 15:20:00,153.83,154.01,153.81,153.94,78030.0,145.541,145.7113,145.5221,145.6451,78030.0
2021-06-30 15:30:00,153.93,153.94,153.78,153.78,129584.0,145.6356,145.6451,145.4937,145.4937,129584.0
2021-06-30 15:40:00,153.78,154.28,153.78,154.21,259651.0,145.4937,145.9668,145.4937,145.9005,259651.0
2021-06-30 15:50:00,154.2,154.6,154.03,154.4,646845.0,145.8911,146.2695,145.7302,146.0803,646845.0
2021-07-01 09:30:00,153.99,155.06,153.89,154.98,347714.0,145.6924,146.7047,145.5978,146.629,347714.0
2021-07-01 09:40:00,154.96,155.67,154.69,155.53,165680.0,146.6101,147.2819,146.3547,147.1494,165680.0
2021-07-01 09:50:00,155.55,155.9,155.45,155.74,128988.0,147.1683,147.4995,147.0737,147.3481,128988.0
2021-07-01 10:00:00,155.75,156.64,155.56,156.61,229801.0,147.3575,148.1996,147.1778,148.1712,229801.0
2021-07-01 10:10:00,156.61,157.09,156.53,157.06,241302.0,148.1712,148.6253,148.0955,148.597,241302.0
2021-07-01 10:20:00,157.05,157.41,156.92,157.18,328091.0,148.5875,148.9281,148.4645,148.7105,328091.0
2021-07-01 10:30:00,157.21,157.44,157.06,157.42,209452.0,148.7389,148.9565,148.597,148.9376,209452.0
2021-07-01 10:40:00,157.41,157.77,157.22,157.64,247788.0,148.9281,149.2687,148.7483,149.1457,247788.0
2021-07-01 10:50:00,157.63,157.68,157.12,157.41,171599.0,149.1362,149.1835,148.6537,148.9281,171599.0
2021-07-01 11:00:00,157.45,157.76,157.3,157.36,205199.0,148.9659,149.2592,148.824,148.8808,205199.0
2021-07-01 11:10:00,157.33,157.51,157.07,157.18,192840.0,148.8524,149.0227,148.6064,148.7105,192840.0
2021-07-01 11:20:00,157.15,157.6,157.1,157.46,175204.0,148.6821,149.1079,148.6348,148.9754,175204.0
2021-07-01 11:30:00,157.48,157.73,157.3,157.58,140143.0,148.9943,149.2309,148.824,149.0889,140143.0
2021-07-01 11:40:00,157.58,157.69,157.45,157.52,85552.0,149.0889,149.193,148.9659,149.0322,85552.0
2021-07-01 11:50:00,157.53,157.68,157.29,157.29,126696.0,149.0416,149.1835,148.8146,148.8146,126696.0
2021-07-01 12:00:00,157.31,157.41,156.99,157.17,110269.0,148.8335,148.9281,148.5307,148.701,110269.0
2021-07-01 12:10:00,157.17,157.32,156.95,157.05,98148.0,148.701,148.8429,148.4929,148.5875,98148.0
2021-07-01 12:20:00,157.03,157.26,156.97,157.21,111423.0,148.5686,148.7862,148.5118,148.7389,111423.0
2021-07-01 12:30:00,157.19,157.34,157.12,157.21,81216.0,148.72,148.8619,148.6537,148.7389,81216.0
2021-07-01 12:40:00,157.22,157.36,157.05,157.05,58424.0,148.7483,148.8808,148.5875,148.5875,58424.0
2021-07-01 12:50:00,157.04,157.26,157.01,157.11,66205.0,148.578,148.7862,148.5497,148.6443,66205.0
2021-07-01 13:00:00,157.13,157.26,157.07,157.25,52724.0,148.6632,148.7862,148.6064,148.7767,52724.0
2021-07-01 13:10:00,157.23,157.29,156.98,157.06,112736.0,148.7578,148.8146,148.5213,148.597,112736.0
2021-07-01 13:20:00,157.06,157.18,157.0,157.09,59215.0,148.597,148.7105,148.5402,148.6253,59215.0
2021-07-01 13:30:00,157.08,157.42,156.97,157.31,104661.0,148.6159,148.9376,148.5118,148.8335,104661.0
2021-07-01 13:40:00,157.29,157.34,157.14,157.21,64874.0,148.8146,148.8619,148.6726,148.7389,64874.0
2021-07-01 13:50:00,157.22,157.3,157.05,157.06,78463.0,148.7483,148.824,148.5875,148.597,78463.0
2021-07-01 14:00:00,157.06,157.28,157.0,157.22,62281.0,148.597,148.8051,148.5402,148.7483,62281.0
2021-07-01 14:10:00,157.22,157.39,157.03,157.37,90400.0,148.7483,148.9092,148.5686,148.8903,90400.0
2021-07-01 14:20:00,157.37,157.48,157.29,157.34,98686.0,148.8903,148.9943,148.8146,148.8619,98686.0
2021-07-01 14:30:00,157.34,157.48,157.3,157.41,79906.0,148.8619,148.9943,148.824,148.9281,79906.0
2021-07-01 14:40:00,157.41,157.64,157.37,157.62,73630.0,148.9281,149.1457,148.8903,149.1268,73630.0
2021-07-01 14:50:00,157.62,157.85,157.6,157.84,167245.0,149.1268,149.3444,149.1079,149.3349,167245.0
2021-07-01 15:00:00,157.84,157.94,157.72,157.78,164141.0,149.3349,149.4295,149.2214,149.2782,164141.0
2021-07-01 15:10:00,157.78,157.81,157.5,157.69,168898.0,149.2782,149.3065,149.0132,149.193,168898.0
2021-07-01 15:20:00,157.68,157.84,157.63,157.77,123463.0,149.1835,149.3349,149.1362,149.2687,123463.0
2021-07-01 15:30:00,157.78,158.03,157.72,157.89,204091.0,149.2782,149.5147,149.2214,149.3822,204091.0
2021-07-01 15:40:00,157.88,157.97,157.63,157.97,243953.0,149.3728,149.4579,149.1362,149.4579,243953.0
2021-07-01 15:50:00,157.99,158.21,157.76,158.02,700616.0,149.4768,149.685,149.2592,149.5052,700616.0
2021-07-02 09:30:00,158.21,158.44,157.64,158.32,408742.0,149.685,149.9026,149.1457,149.7891,408742.0
2021-07-02 09:40:00,158.26,159.05,158.21,158.8,224279.0,149.7323,150.4797,149.685,150.2432,224279.0
2021-07-02 09:50:00,158.78,158.82,158.06,158.4,158333.0,150.2243,150.2621,149.5431,149.8648,158333.0
2021-07-02 10:00:00,158.4,159.01,158.4,159.01,96912.0,149.8648,150.4419,149.8648,150.4419,96912.0
2021-07-02 10:10:00,158.98,159.24,158.76,159.21,107793.0,150.4135,150.6595,150.2054,150.6311,107793.0
2021-07-02 10:20:00,159.2,159.48,159.07,159.39,135711.0,150.6216,150.8866,150.4987,150.8014,135711.0
2021-07-02 10:30:00,159.41,159.41,159.09,159.23,104463.0,150.8203,150.8203,150.5176,150.65,104463.0
2021-07-02 10:40:00,159.29,159.43,159.03,159.43,68124.0,150.7068,150.8393,150.4608,150.8393,68124.0
2021-07-02 10:50:00,159.42,159.66,159.35,159.49,133360.0,150.8298,151.0569,150.7636,150.896,133360.0
2021-07-02 11:00:00,159.47,159.47,159.04,159.13,91967.0,150.8771,150.8771,150.4703,150.5554,91967.0
2021-07-02 11:10:00,159.14,159.4,159.05,159.11,77490.0,150.5649,150.8109,150.4797,150.5365,77490.0
2021-07-02 11:20:00,159.11,159.19,158.9,158.97,82247.0,150.5365,150.6122,150.3378,150.404,82247.0
2021-07-02 11:30:00,158.97,159.08,158.96,159.01,68926.0,150.404,150.5081,150.3946,150.4419,68926.0
2021-07-02 11:40:00,159.0,159.23,158.88,159.21,58645.0,150.4324,150.65,150.3189,150.6311,58645.0
2021-07-02 11:50:00,159.24,159.5,159.2,159.5,65582.0,150.6595,150.9055,150.6216,150.9055,65582.0
2021-07-02 12:00:00,159.49,159.56,159.39,159.47,67646.0,150.896,150.9622,150.8014,150.8771,67646.0
2021-07-02 12:10:00,159.46,159.6,159.37,159.5,91153.0,150.8676,151.0001,150.7825,150.9055,91153.0
2021-07-02 12:20:00,159.49,159.56,159.33,159.51,42495.0,150.896,150.9622,150.7446,150.9149,42495.0
2021-07-02 12:30:00,159.51,159.61,159.44,159.51,91120.0,150.9149,151.0096,150.8487,150.9149,91120.0
2021-07-02 12:40:00,159.53,159.53,159.29,159.46,83100.0,150.9339,150.9339,150.7068,150.8676,83100.0
2021-07-02 12:50:00,159.46,159.5,159.34,159.41,67134.0,150.8676,150.9055,150.7541,150.8203,67134.0
2021-07-02 13:00:00,159.43,159.44,159.23,159.24,54100.0,150.8393,150.8487,150.65,150.6595,54100.0
2021-07-02 13:10:00,159.24,159.33,159.15,159.19,43139.0,150.6595,150.7446,150.5743,150.6122,43139.0
2021-07-02 13:20:00,159.19,159.41,159.13,159.38,58447.0,150.6122,150.8203,150.5554,150.7919,58447.0
2021-07-02 13:30:00,159.36,159.48,159.24,159.45,64924.0,150.773,150.8866,150.6595,150.8582,64924.0
2021-07-02 13:40:00,159.45,159.75,159.37,159.74,163005.0,150.8582,151.142,150.7825,151.1325,163005.0
2021-07-02 13:50:00,159.74,159.87,159.68,159.85,116237.0,151.1325,151.2555,151.0758,151.2366,116237.0
2021-07-02 14:00:00,159.83,159.84,159.56,159.58,58568.0,151.2177,151.2272,150.9622,150.9812,58568.0
2021-07-02 14:10:00,159.58,159.6,159.37,159.41,57265.0,150.9812,151.0001,150.7825,150.8203,57265.0
2021-07-02 14:20:00,159.41,159.73,159.41,159.72,92880.0,150.8203,151.1231,150.8203,151.1136,92880.0
2021-07-02 14:30:00,159.71,159.78,159.57,159.78,62514.0,151.1042,151.1704,150.9717,151.1704,62514.0
2021-07-02 14:40:00,159.77,159.85,159.67,159.73,63408.0,151.1609,151.2366,151.0663,151.1231,63408.0
2021-07-02 14:50:00,159.73,159.83,159.66,159.67,46412.0,151.1231,151.2177,151.0569,151.0663,46412.0
2021-07-02 15:00:00,159.67,159.8,159.61,159.72,73101.0,151.0663,151.1893,151.0096,151.1136,73101.0
2021-07-02 15:10:00,159.72,159.78,159.66,159.73,43379.0,151.1136,151.1704,151.0569,151.1231,43379.0
2021-07-02 15:20:00,159.74,159.88,159.72,159.85,82440.0,151.1325,151.265,151.1136,151.2366,82440.0
2021-07-02 15:30:00,159.85,159.97,159.78,159.92,114637.0,151.2366,151.3502,151.1704,151.3028,114637.0
2021-07-02 15:40:00,159.93,159.96,159.64,159.66,199746.0,151.3123,151.3407,151.0379,151.0569,199746.0
2021-07-02 15:50:00,159.66,159.87,159.49,159.72,524596.0,151.0569,151.2555,150.896,151.1136,524596.0
2021-07-06 09:30:00,159.92,160.44,159.51,159.75,606271.0,151.3028,151.7948,150.9149,151.142,606271.0
2021-07-06 09:40:00,159.75,160.4,159.6,159.98,167644.0,151.142,151.757,151.0001,151.3596,167644.0
2021-07-06 09:50:00,160.0,160.09,159.5,159.77,80993.0,151.3785,151.4637,150.9055,151.1609,80993.0
2021-07-06 10:00:00,159.77,160.02,159.58,159.77,92358.0,151.1609,151.3975,150.9812,151.1609,92358.0
2021-07-06 10:10:00,159.79,159.79,158.92,158.97,152181.0,151.1799,151.1799,150.3567,150.404,152181.0
2021-07-06 10:20:00,158.95,159.06,158.64,158.82,130391.0,150.3851,150.4892,150.0918,150.2621,130391.0
2021-07-06 10:30:00,158.81,158.88,158.3,158.88,93183.0,150.2527,150.3189,149.7701,150.3189,93183.0
2021-07-06 10:40:00,158.86,159.22,158.82,158.91,67631.0,150.3,150.6406,150.2621,150.3473,67631.0
2021-07-06 10:50:00,158.91,158.91,158.72,158.75,59140.0,150.3473,150.3473,150.1675,150.1959,59140.0
2021-07-06 11:00:00,158.73,158.86,158.6,158.64,66719.0,150.177,150.3,150.054,150.0918,66719.0
2021-07-06 11:10:00,158.63,158.7,158.31,158.41,71796.0,150.0824,150.1486,149.7796,149.8742,71796.0
2021-07-06 11:20:00,158.42,158.64,158.38,158.57,73167.0,149.8837,150.0918,149.8458,150.0256,73167.0
2021-07-06 11:30:00,158.53,158.8,158.53,158.63,67089.0,149.9877,150.2432,149.9877,150.0824,67089.0
2021-07-06 11:40:00,158.63,158.77,158.52,158.54,51625.0,150.0824,150.2148,149.9783,149.9972,51625.0
2021-07-06 11:50:00,158.55,158.58,158.36,158.45,46457.0,150.0067,150.0351,149.8269,149.9121,46457.0
2021-07-06 12:00:00,158.44,158.46,157.91,157.92,143010.0,149.9026,149.9215,149.4012,149.4106,143010.0
2021-07-06 12:10:00,157.92,158.23,157.89,158.0,149009.0,149.4106,149.7039,149.3822,149.4863,149009.0
2021-07-06 12:20:00,158.0,158.06,157.86,158.05,217441.0,149.4863,149.5431,149.3539,149.5336,217441.0
2021-07-06 12:30:00,158.01,158.41,157.92,158.34,52139.0,149.4958,149.8742,149.4106,149.808,52139.0
2021-07-06 12:40:00,158.36,158.65,158.15,158.62,122673.0,149.8269,150.1013,149.6282,150.0729,122673.0
2021-07-06 12:50:00,158.64,158.82,158.58,158.74,58414.0,150.0918,150.2621,150.0351,150.1864,58414.0
2021-07-06 13:00:00,158.75,159.26,158.73,159.23,54029.0,150.1959,150.6784,150.177,150.65,54029.0
2021-07-06 13:10:00,159.22,159.22,158.92,159.07,59614.0,150.6406,150.6406,150.3567,150.4987,59614.0
2021-07-06 13:20:00,159.06,159.28,159.03,159.27,50942.0,150.4892,150.6973,150.4608,150.6879,50942.0
2021-07-06 13:30:00,159.26,159.45,159.14,159.41,54511.0,150.6784,150.8582,150.5649,150.8203,54511.0
2021-07-06 13:40:00,159.41,159.57,159.29,159.52,53067.0,150.8203,150.9717,150.7068,150.9244,53067.0
2021-07-06 13:50:00,159.51,159.59,159.21,159.21,38693.0,150.9149,150.9906,150.6311,150.6311,38693.0
2021-07-06 14:00:00,159.23,159.37,159.2,159.25,36805.0,150.65,150.7825,150.6216,150.669,36805.0
2021-07-06 14:10:00,159.25,159.66,159.2,159.65,50345.0,150.669,151.0569,150.6216,151.0474,50345.0
2021-07-06 14:20:00,159.64,159.78,159.51,159.72,67219.0,151.0379,151.1704,150.9149,151.1136,67219.0
2021-07-06 14:30:00,159.74,159.87,159.6,159.67,46264.0,151.1325,151.2555,151.0001,151.0663,46264.0
2021-07-06 14:40:00,159.68,159.9,159.65,159.89,30156.0,151.0758,151.2839,151.0474,151.2745,30156.0
2021-07-06 14:50:00,159.9,159.94,159.82,159.87,31697.0,151.2839,151.3218,151.2082,151.2555,31697.0
2021-07-06 15:00:00,159.88,159.97,159.86,159.94,44985.0,151.265,151.3502,151.2461,151.3218,44985.0
2021-07-06 15:10:00,159.94,160.12,159.91,160.11,106548.0,151.3218,151.4921,151.2934,151.4826,106548.0
2021-07-06 15:20:00,160.1,160.28,160.04,160.25,66238.0,151.4731,151.6435,151.4164,151.6151,66238.0
2021-07-06 15:30:00,160.28,160.33,160.14,160.29,108545.0,151.6435,151.6908,151.511,151.6529,108545.0
2021-07-06 15:40:00,160.29,160.31,159.99,160.14,87939.0,151.6529,151.6718,151.3691,151.511,87939.0
2021-07-06 15:50:00,160.22,160.3,160.0,160.11,244513.0,151.5867,151.6624,151.3785,151.4826,244513.0
2021-07-07 09:30:00,160.16,161.5,159.8,160.7,260165.0,151.5299,152.7977,151.1893,152.0408,260165.0
2021-07-07 09:40:00,160.69,160.86,160.29,160.32,92971.0,152.0314,152.1922,151.6529,151.6813,92971.0
2021-07-07 09:50:00,160.32,160.6,160.02,160.25,107718.0,151.6813,151.9462,151.3975,151.6151,107718.0
2021-07-07 10:00:00,160.25,160.29,159.37,159.77,145584.0,151.6151,151.6529,150.7825,151.1609,145584.0
2021-07-07 10:10:00,159.78,159.9,159.47,159.54,75283.0,151.1704,151.2839,150.8771,150.9433,75283.0
2021-07-07 10:20:00,159.57,159.69,159.05,159.08,103903.0,150.9717,151.0852,150.4797,150.5081,103903.0
2021-07-07 10:30:00,159.05,159.14,158.66,158.66,103350.0,150.4797,150.5649,150.1107,150.1107,103350.0
2021-07-07 10:40:00,158.66,158.84,158.28,158.72,166325.0,150.1107,150.281,149.7512,150.1675,166325.0
2021-07-07 10:50:00,158.75,159.14,158.7,159.12,83771.0,150.1959,150.5649,150.1486,150.546,83771.0
2021-07-07 11:00:00,159.08,159.43,159.0,159.18,57334.0,150.5081,150.8393,150.4324,150.6027,57334.0
2021-07-07 11:10:00,159.19,159.37,159.06,159.31,38504.0,150.6122,150.7825,150.4892,150.7257,38504.0
2021-07-07 11:20:00,159.28,159.29,159.09,159.27,39195.0,150.6973,150.7068,150.5176,150.6879,39195.0
2021-07-07 11:30:00,159.28,159.33,159.09,159.17,35040.0,150.6973,150.7446,150.5176,150.5933,35040.0
2021-07-07 11:40:00,159.16,159.39,159.13,159.37,52137.0,150.5838,150.8014,150.5554,150.7825,52137.0
2021-07-07 11:50:00,159.35,159.35,159.07,159.17,48220.0,150.7636,150.7636,150.4987,150.5933,48220.0
2021-07-07 12:00:00,159.19,159.51,159.18,159.51,31634.0,150.6122,150.9149,150.6027,150.9149,31634.0
2021-07-07 12:10:00,159.52,159.66,159.44,159.46,41293.0,150.9244,151.0569,150.8487,150.8676,41293.0
2021-07-07 12:20:00,159.47,159.55,159.34,159.37,66938.0,150.8771,150.9528,150.7541,150.7825,66938.0
2021-07-07 12:30:00,159.37,159.71,159.35,159.69,38258.0,150.7825,151.1042,150.7636,151.0852,38258.0
2021-07-07 12:40:00,159.67,159.72,159.49,159.63,53655.0,151.0663,151.1136,150.896,151.0285,53655.0
2021-07-07 12:50:00,159.62,159.85,159.58,159.84,52072.0,151.019,151.2366,150.9812,151.2272,52072.0
2021-07-07 13:00:00,159.87,159.88,159.68,159.69,59170.0,151.2555,151.265,151.0758,151.0852,59170.0
2021-07-07 13:10:00,159.71,159.89,159.65,159.78,60386.0,151.1042,151.2745,151.0474,151.1704,60386.0
2021-07-07 13:20:00,159.78,159.86,159.59,159.78,40487.0,151.1704,151.2461,150.9906,151.1704,40487.0
2021-07-07 13:30:00,159.79,159.87,159.65,159.82,51239.0,151.1799,151.2555,151.0474,151.2082,51239.0
2021-07-07 13:40:00,159.81,159.94,159.72,159.9,40453.0,151.1988,151.3218,151.1136,151.2839,40453.0
2021-07-07 13:50:00,159.9,159.9,159.57,159.57,42752.0,151.2839,151.2839,150.9717,150.9717,42752.0
2021-07-07 14:00:00,159.59,160.03,159.59,159.95,46960.0,150.9906,151.4069,150.9906,151.3312,46960.0
2021-07-07 14:10:00,159.99,159.99,159.68,159.88,46565.0,151.3691,151.3691,151.0758,151.265,46565.0
2021-07-07 14:20:00,159.89,159.89,159.48,159.55,84405.0,151.2745,151.2745,150.8866,150.9528,84405.0
2021-07-07 14:30:00,159.54,159.77,159.54,159.64,51611.0,150.9433,151.1609,150.9433,151.0379,51611.0
2021-07-07 14:40:00,159.64,159.95,159.59,159.93,41044.0,151.0379,151.3312,150.9906,151.3123,41044.0
2021-07-07 14:50:00,159.93,159.96,159.78,159.93,41092.0,151.3123,151.3407,151.1704,151.3123,41092.0
2021-07-07 15:00:00,159.94,160.11,159.88,159.97,58632.0,151.3218,151.4826,151.265,151.3502,58632.0
2021-07-07 15:10:00,159.98,160.03,159.79,159.99,72532.0,151.3596,151.4069,151.1799,151.3691,72532.0
2021-07-07 15:20:00,160.0,160.1,159.75,159.88,50746.0,151.3785,151.4731,151.142,151.265,50746.0
2021-07-07 15:30:00,159.87,160.26,159.85,160.26,116594.0,151.2555,151.6245,151.2366,151.6245,116594.0
2021-07-07 15:40:00,160.25,160.41,160.12,160.18,141242.0,151.6151,151.7664,151.4921,151.5488,141242.0
2021-07-07 15:50:00,160.18,160.42,160.1,160.15,305278.0,151.5488,151.7759,151.4731,151.5205,305278.0
2021-07-08 09:30:00,158.17,159.44,157.35,158.57,377009.0,149.6471,150.8487,148.8713,150.0256,377009.0
2021-07-08 09:40:00,158.63,158.76,158.03,158.58,129995.0,150.0824,150.2054,149.5147,150.0351,129995.0
2021-07-08 09:50:00,158.65,159.3,158.49,159.06,122023.0,150.1013,150.7163,149.9499,150.4892,122023.0
2021-07-08 10:00:00,159.1,159.33,158.58,159.12,151545.0,150.527,150.7446,150.0351,150.546,151545.0
2021-07-08 10:10:00,159.12,159.26,158.88,159.03,105414.0,150.546,150.6784,150.3189,150.4608,105414.0
2021-07-08 10:20:00,158.99,159.53,158.97,159.52,80662.0,150.423,150.9339,150.404,150.9244,80662.0
2021-07-08 10:30:00,159.54,159.6,159.04,159.25,102799.0,150.9433,151.0001,150.4703,150.669,102799.0
2021-07-08 10:40:00,159.25,159.61,159.19,159.41,78162.0,150.669,151.0096,150.6122,150.8203,78162.0
2021-07-08 10:50:00,159.44,159.74,159.07,159.14,84294.0,150.8487,151.1325,150.4987,150.5649,84294.0
2021-07-08 11:00:00,159.16,159.85,158.97,159.84,95580.0,150.5838,151.2366,150.404,151.2272,95580.0
2021-07-08 11:10:00,159.85,160.3,159.76,160.25,102258.0,151.2366,151.6624,151.1515,151.6151,102258.0
2021-07-08 11:20:00,160.24,160.55,160.2,160.4,93206.0,151.6056,151.8989,151.5678,151.757,93206.0
2021-07-08 11:30:00,160.41,160.51,160.07,160.37,56754.0,151.7664,151.8611,151.4448,151.7286,56754.0
2021-07-08 11:40:00,160.39,160.45,160.31,160.35,58112.0,151.7475,151.8043,151.6718,151.7097,58112.0
2021-07-08 11:50:00,160.35,160.4,160.18,160.35,66887.0,151.7097,151.757,151.5488,151.7097,66887.0
2021-07-08 12:00:00,160.36,160.49,160.12,160.25,69549.0,151.7191,151.8421,151.4921,151.6151,69549.0
2021-07-08 12:10:00,160.24,160.46,160.01,160.25,79646.0,151.6056,151.8138,151.388,151.6151,79646.0
2021-07-08 12:20:00,160.26,160.33,159.96,160.0,79976.0,151.6245,151.6908,151.3407,151.3785,79976.0
2021-07-08 12:30:00,160.01,160.23,159.87,159.95,45590.0,151.388,151.5961,151.2555,151.3312,45590.0
2021-07-08 12:40:00,159.95,160.0,159.9,159.92,28511.0,151.3312,151.3785,151.2839,151.3028,28511.0
2021-07-08 12:50:00,159.92,159.96,159.78,159.82,32059.0,151.3028,151.3407,151.1704,151.2082,32059.0
2021-07-08 13:00:00,159.8,159.99,159.8,159.93,24340.0,151.1893,151.3691,151.1893,151.3123,24340.0
2021-07-08 13:10:00,159.94,160.16,159.92,160.11,39347.0,151.3218,151.5299,151.3028,151.4826,39347.0
2021-07-08 13:20:00,160.1,160.22,159.96,160.22,37134.0,151.4731,151.5867,151.3407,151.5867,37134.0
2021-07-08 13:30:00,160.2,160.44,160.18,160.44,77569.0,151.5678,151.7948,151.5488,151.7948,77569.0
2021-07-08 13:40:00,160.44,160.48,160.24,160.3,127658.0,151.7948,151.8327,151.6056,151.6624,127658.0
2021-07-08 13:50:00,160.31,160.31,160.01,160.08,40873.0,151.6718,151.6718,151.388,151.4542,40873.0
2021-07-08 14:00:00,160.08,160.15,159.91,159.91,35476.0,151.4542,151.5205,151.2934,151.2934,35476.0
2021-07-08 14:10:00,159.93,160.22,159.93,160.12,58851.0,151.3123,151.5867,151.3123,151.4921,58851.0
2021-07-08 14:20:00,160.12,160.18,160.0,160.17,45847.0,151.4921,151.5488,151.3785,151.5394,45847.0
2021-07-08 14:30:00,160.16,160.42,160.06,160.42,56687.0,151.5299,151.7759,151.4353,151.7759,56687.0
2021-07-08 14:40:00,160.42,160.42,160.28,160.31,69119.0,151.7759,151.7759,151.6435,151.6718,69119.0
2021-07-08 14:50:00,160.32,160.35,159.84,159.9,79711.0,151.6813,151.7097,151.2272,151.2839,79711.0
2021-07-08 15:00:00,159.89,160.3,159.89,160.25,112602.0,151.2745,151.6624,151.2745,151.6151,112602.0
2021-07-08 15:10:00,160.25,160.38,160.09,160.2,62873.0,151.6151,151.7381,151.4637,151.5678,62873.0
2021-07-08 15:20:00,160.2,160.37,160.11,160.3,49481.0,151.5678,151.7286,151.4826,151.6624,49481.0
2021-07-08 15:30:00,160.31,160.61,160.29,160.56,90713.0,151.6718,151.9557,151.6529,151.9084,90713.0
2021-07-08 15:40:00,160.6,160.6,160.16,160.18,114353.0,151.9462,151.9462,151.5299,151.5488,114353.0
2021-07-08 15:50:00,160.17,160.82,159.97,160.64,436630.0,151.5394,152.1544,151.3502,151.9841,436630.0
2021-07-09 09:30:00,161.79,161.97,160.81,161.33,259599.0,153.0721,153.2424,152.1449,152.6369,259599.0
2021-07-09 09:40:00,161.3,161.76,161.16,161.53,102739.0,152.6085,153.0437,152.476,152.8261,102739.0
2021-07-09 09:50:00,161.5,161.76,161.32,161.55,84347.0,152.7977,153.0437,152.6274,152.845,84347.0
2021-07-09 10:00:00,161.59,161.86,161.5,161.64,68368.0,152.8829,153.1383,152.7977,152.9302,68368.0
2021-07-09 10:10:00,161.65,161.77,161.16,161.69,75975.0,152.9396,153.0532,152.476,152.9775,75975.0
2021-07-09 10:20:00,161.7,161.74,161.1,161.11,66912.0,152.9869,153.0248,152.4193,152.4287,66912.0
2021-07-09 10:30:00,161.13,161.24,160.86,160.89,80338.0,152.4476,152.5517,152.1922,152.2206,80338.0
2021-07-09 10:40:00,160.89,161.72,160.88,161.66,78846.0,152.2206,153.0059,152.2111,152.9491,78846.0
2021-07-09 10:50:00,161.66,161.66,160.9,160.92,73765.0,152.9491,152.9491,152.23,152.249,73765.0
2021-07-09 11:00:00,160.94,161.36,160.94,161.28,75358.0,152.2679,152.6653,152.2679,152.5896,75358.0
2021-07-09 11:10:00,161.24,161.52,161.17,161.52,75864.0,152.5517,152.8166,152.4855,152.8166,75864.0
2021-07-09 11:20:00,161.52,161.68,161.38,161.57,78901.0,152.8166,152.968,152.6842,152.8639,78901.0
2021-07-09 11:30:00,161.55,161.85,161.54,161.78,56516.0,152.845,153.1289,152.8356,153.0626,56516.0
2021-07-09 11:40:00,161.77,161.92,161.75,161.78,63680.0,153.0532,153.1951,153.0342,153.0626,63680.0
2021-07-09 11:50:00,161.78,161.84,161.22,161.22,80774.0,153.0626,153.1194,152.5328,152.5328,80774.0
2021-07-09 12:00:00,161.18,161.33,161.15,161.2,62605.0,152.495,152.6369,152.4666,152.5139,62605.0
2021-07-09 12:10:00,161.2,161.21,160.98,161.11,59374.0,152.5139,152.5233,152.3057,152.4287,59374.0
2021-07-09 12:20:00,161.11,161.12,160.61,160.65,54874.0,152.4287,152.4382,151.9557,151.9935,54874.0
2021-07-09 12:30:00,160.64,160.74,160.52,160.65,65434.0,151.9841,152.0787,151.8705,151.9935,65434.0
2021-07-09 12:40:00,160.65,160.77,160.57,160.62,47348.0,151.9935,152.107,151.9178,151.9651,47348.0
2021-07-09 12:50:00,160.61,160.74,160.52,160.56,42287.0,151.9557,152.0787,151.8705,151.9084,42287.0
2021-07-09 13:00:00,160.57,160.62,160.51,160.54,38593.0,151.9178,151.9651,151.8611,151.8894,38593.0
2021-07-09 13:10:00,160.55,161.05,160.55,161.03,60700.0,151.8989,152.372,151.8989,152.353,60700.0
2021-07-09 13:20:00,161.03,161.03,160.76,160.85,33542.0,152.353,152.353,152.0976,152.1827,33542.0
2021-07-09 13:30:00,160.87,161.13,160.77,161.09,39388.0,152.2017,152.4476,152.107,152.4098,39388.0
2021-07-09 13:40:00,161.09,161.13,160.98,161.02,35906.0,152.4098,152.4476,152.3057,152.3436,35906.0
2021-07-09 13:50:00,161.01,161.15,160.99,161.08,37254.0,152.3341,152.4666,152.3152,152.4003,37254.0
2021-07-09 14:00:00,161.08,161.25,161.02,161.03,39302.0,152.4003,152.5612,152.3436,152.353,39302.0
2021-07-09 14:10:00,161.02,161.23,160.98,161.21,44655.0,152.3436,152.5423,152.3057,152.5233,44655.0
2021-07-09 14:20:00,161.2,161.26,161.11,161.18,36347.0,152.5139,152.5706,152.4287,152.495,36347.0
2021-07-09 14:30:00,161.2,161.24,161.04,161.05,38090.0,152.5139,152.5517,152.3625,152.372,38090.0
2021-07-09 14:40:00,161.06,161.06,160.88,160.97,50824.0,152.3814,152.3814,152.2111,152.2963,50824.0
2021-07-09 14:50:00,160.92,160.96,160.86,160.94,32561.0,152.249,152.2868,152.1922,152.2679,32561.0
2021-07-09 15:00:00,160.94,161.03,160.79,160.95,79316.0,152.2679,152.353,152.126,152.2773,79316.0
2021-07-09 15:10:00,160.95,161.11,160.93,161.09,65923.0,152.2773,152.4287,152.2584,152.4098,65923.0
2021-07-09 15:20:00,161.09,161.16,160.97,160.99,48750.0,152.4098,152.476,152.2963,152.3152,48750.0
2021-07-09 15:30:00,160.98,161.1,160.97,161.07,73397.0,152.3057,152.4193,152.2963,152.3909,73397.0
2021-07-09 15:40:00,161.08,161.3,160.98,161.25,173911.0,152.4003,152.6085,152.3057,152.5612,173911.0
2021-07-09 15:50:00,161.26,161.35,160.85,160.97,317804.0,152.5706,152.6558,152.1827,152.2963,317804.0
2021-07-12 09:30:00,160.97,161.73,160.97,161.43,233193.0,152.2963,153.0153,152.2963,152.7315,233193.0
2021-07-12 09:40:00,161.38,161.57,160.71,160.85,118292.0,152.6842,152.8639,152.0503,152.1827,118292.0
2021-07-12 09:50:00,160.85,161.36,160.74,161.29,48507.0,152.1827,152.6653,152.0787,152.599,48507.0
2021-07-12 10:00:00,161.29,161.5,160.98,161.35,80094.0,152.599,152.7977,152.3057,152.6558,80094.0
2021-07-12 10:10:00,161.35,161.4,161.04,161.26,57995.0,152.6558,152.7031,152.3625,152.5706,57995.0
2021-07-12 10:20:00,161.32,161.59,161.25,161.5,64250.0,152.6274,152.8829,152.5612,152.7977,64250.0
2021-07-12 10:30:00,161.54,161.73,161.51,161.64,73241.0,152.8356,153.0153,152.8072,152.9302,73241.0
2021-07-12 10:40:00,161.66,161.76,161.56,161.73,66922.0,152.9491,153.0437,152.8545,153.0153,66922.0
2021-07-12 10:50:00,161.74,161.91,161.56,161.87,55532.0,153.0248,153.1856,152.8545,153.1478,55532.0
2021-07-12 11:00:00,161.86,162.04,161.86,161.93,87495.0,153.1383,153.3086,153.1383,153.2045,87495.0
2021-07-12 11:10:00,161.95,162.03,161.78,161.85,67889.0,153.2235,153.2992,153.0626,153.1289,67889.0
2021-07-12 11:20:00,161.82,161.98,161.75,161.83,50225.0,153.1005,153.2518,153.0342,153.1099,50225.0
2021-07-12 11:30:00,161.82,161.84,161.64,161.72,57881.0,153.1005,153.1194,152.9302,153.0059,57881.0
2021-07-12 11:40:00,161.7,162.0,161.65,161.92,61671.0,152.9869,153.2708,152.9396,153.1951,61671.0
2021-07-12 11:50:00,161.9,161.96,161.81,161.91,29397.0,153.1762,153.2329,153.091,153.1856,29397.0
2021-07-12 12:00:00,161.91,162.04,161.83,161.94,51582.0,153.1856,153.3086,153.1099,153.214,51582.0
2021-07-12 12:10:00,161.96,162.2,161.91,162.16,33543.0,153.2329,153.46,153.1856,153.4221,33543.0
2021-07-12 12:20:00,162.16,162.21,162.1,162.15,38626.0,153.4221,153.4695,153.3654,153.4127,38626.0
2021-07-12 12:30:00,162.16,162.36,162.12,162.21,44114.0,153.4221,153.6114,153.3843,153.4695,44114.0
2021-07-12 12:40:00,162.23,162.34,162.19,162.33,27687.0,153.4884,153.5924,153.4505,153.583,27687.0
2021-07-12 12:50:00,162.34,162.43,162.31,162.34,45907.0,153.5924,153.6776,153.5641,153.5924,45907.0
2021-07-12 13:00:00,162.35,162.38,162.26,162.33,34858.0,153.6019,153.6303,153.5168,153.583,34858.0
2021-07-12 13:10:00,162.32,162.42,162.16,162.17,41762.0,153.5735,153.6681,153.4221,153.4316,41762.0
2021-07-12 13:20:00,162.16,162.31,162.11,162.28,31640.0,153.4221,153.5641,153.3748,153.5357,31640.0
2021-07-12 13:30:00,162.27,162.28,162.15,162.21,35146.0,153.5262,153.5357,153.4127,153.4695,35146.0
2021-07-12 13:40:00,162.22,162.28,162.06,162.06,33421.0,153.4789,153.5357,153.3275,153.3275,33421.0
2021-07-12 13:50:00,162.1,162.19,162.04,162.11,24765.0,153.3654,153.4505,153.3086,153.3748,24765.0
2021-07-12 14:00:00,162.12,162.2,162.09,162.17,33947.0,153.3843,153.46,153.3559,153.4316,33947.0
2021-07-12 14:10:00,162.16,162.21,162.12,162.18,33622.0,153.4221,153.4695,153.3843,153.4411,33622.0
2021-07-12 14:20:00,162.17,162.22,162.13,162.18,36232.0,153.4316,153.4789,153.3938,153.4411,36232.0
2021-07-12 14:30:00,162.17,162.18,161.96,162.04,72784.0,153.4316,153.4411,153.2329,153.3086,72784.0
2021-07-12 14:40:00,162.03,162.08,161.87,161.91,55119.0,153.2992,153.3465,153.1478,153.1856,55119.0
2021-07-12 14:50:00,161.89,161.99,161.86,161.96,36784.0,153.1667,153.2613,153.1383,153.2329,36784.0
2021-07-12 15:00:00,161.96,161.98,161.84,161.9,39605.0,153.2329,153.2518,153.1194,153.1762,39605.0
2021-07-12 15:10:00,161.88,161.96,161.8,161.86,42187.0,153.1572,153.2329,153.0815,153.1383,42187.0
2021-07-12 15:20:00,161.86,161.96,161.84,161.9,54543.0,153.1383,153.2329,153.1194,153.1762,54543.0
2021-07-12 15:30:00,161.88,161.9,161.76,161.83,80447.0,153.1572,153.1762,153.0437,153.1099,80447.0
2021-07-12 15:40:00,161.83,161.85,161.7,161.71,82374.0,153.1099,153.1289,152.9869,152.9964,82374.0
2021-07-12 15:50:00,161.71,161.92,161.66,161.81,209870.0,152.9964,153.1951,152.9491,153.091,209870.0
2021-07-13 09:30:00,161.35,162.14,161.05,161.81,235957.0,152.6558,153.4032,152.372,153.091,235957.0
2021-07-13 09:40:00,161.77,161.95,161.32,161.47,66277.0,153.0532,153.2235,152.6274,152.7693,66277.0
2021-07-13 09:50:00,161.45,161.85,161.27,161.29,72955.0,152.7504,153.1289,152.5801,152.599,72955.0
2021-07-13 10:00:00,161.34,161.72,161.16,161.26,54379.0,152.6463,153.0059,152.476,152.5706,54379.0
2021-07-13 10:10:00,161.29,161.68,161.26,161.61,88956.0,152.599,152.968,152.5706,152.9018,88956.0
2021-07-13 10:20:00,161.61,161.82,161.49,161.56,91694.0,152.9018,153.1005,152.7883,152.8545,91694.0
2021-07-13 10:30:00,161.57,161.73,161.48,161.65,68855.0,152.8639,153.0153,152.7788,152.9396,68855.0
2021-07-13 10:40:00,161.65,161.7,161.26,161.37,112339.0,152.9396,152.9869,152.5706,152.6747,112339.0
2021-07-13 10:50:00,161.33,161.5,161.15,161.23,82093.0,152.6369,152.7977,152.4666,152.5423,82093.0
2021-07-13 11:00:00,161.26,161.79,161.26,161.74,65855.0,152.5706,153.0721,152.5706,153.0248,65855.0
2021-07-13 11:10:00,161.73,161.95,161.67,161.68,78065.0,153.0153,153.2235,152.9586,152.968,78065.0
2021-07-13 11:20:00,161.68,161.84,161.57,161.82,59365.0,152.968,153.1194,152.8639,153.1005,59365.0
2021-07-13 11:30:00,161.84,161.88,161.64,161.78,63993.0,153.1194,153.1572,152.9302,153.0626,63993.0
2021-07-13 11:40:00,161.77,162.12,161.71,162.09,54644.0,153.0532,153.3843,152.9964,153.3559,54644.0
2021-07-13 11:50:00,162.09,162.31,162.06,162.09,86026.0,153.3559,153.5641,153.3275,153.3559,86026.0
2021-07-13 12:00:00,162.1,162.16,161.71,161.82,76066.0,153.3654,153.4221,152.9964,153.1005,76066.0
2021-07-13 12:10:00,161.8,161.85,161.31,161.37,104982.0,153.0815,153.1289,152.618,152.6747,104982.0
2021-07-13 12:20:00,161.37,161.41,161.03,161.33,100648.0,152.6747,152.7126,152.353,152.6369,100648.0
2021-07-13 12:30:00,161.33,161.58,161.25,161.52,58797.0,152.6369,152.8734,152.5612,152.8166,58797.0
2021-07-13 12:40:00,161.52,161.87,161.47,161.84,44891.0,152.8166,153.1478,152.7693,153.1194,44891.0
2021-07-13 12:50:00,161.81,161.81,161.5,161.62,52878.0,153.091,153.091,152.7977,152.9112,52878.0
2021-07-13 13:00:00,161.62,161.66,161.51,161.61,108005.0,152.9112,152.9491,152.8072,152.9018,108005.0
2021-07-13 13:10:00,161.6,161.61,161.19,161.27,118467.0,152.8923,152.9018,152.5044,152.5801,118467.0
2021-07-13 13:20:00,161.28,161.46,161.23,161.28,66487.0,152.5896,152.7599,152.5423,152.5896,66487.0
2021-07-13 13:30:00,161.26,161.27,161.01,161.17,55319.0,152.5706,152.5801,152.3341,152.4855,55319.0
2021-07-13 13:40:00,161.18,161.6,161.08,161.42,71769.0,152.495,152.8923,152.4003,152.722,71769.0
2021-07-13 13:50:00,161.4,161.53,161.34,161.43,37578.0,152.7031,152.8261,152.6463,152.7315,37578.0
2021-07-13 14:00:00,161.39,161.39,161.02,161.31,55124.0,152.6936,152.6936,152.3436,152.618,55124.0
2021-07-13 14:10:00,161.33,161.56,161.27,161.5,60829.0,152.6369,152.8545,152.5801,152.7977,60829.0
2021-07-13 14:20:00,161.52,161.6,161.39,161.44,63601.0,152.8166,152.8923,152.6936,152.7409,63601.0
2021-07-13 14:30:00,161.44,161.52,161.33,161.33,41926.0,152.7409,152.8166,152.6369,152.6369,41926.0
2021-07-13 14:40:00,161.34,161.37,161.09,161.25,45672.0,152.6463,152.6747,152.4098,152.5612,45672.0
2021-07-13 14:50:00,161.25,161.42,161.2,161.38,54138.0,152.5612,152.722,152.5139,152.6842,54138.0
2021-07-13 15:00:00,161.38,161.51,161.34,161.39,137451.0,152.6842,152.8072,152.6463,152.6936,137451.0
2021-07-13 15:10:00,161.39,161.58,161.24,161.58,94672.0,152.6936,152.8734,152.5517,152.8734,94672.0
2021-07-13 15:20:00,161.55,161.58,161.43,161.49,81978.0,152.845,152.8734,152.7315,152.7883,81978.0
2021-07-13 15:30:00,161.48,161.71,161.45,161.71,143991.0,152.7788,152.9964,152.7504,152.9964,143991.0
2021-07-13 15:40:00,161.72,161.87,161.58,161.73,109075.0,153.0059,153.1478,152.8734,153.0153,109075.0
2021-07-13 15:50:00,161.71,161.74,161.45,161.64,317146.0,152.9964,153.0248,152.7504,152.9302,317146.0
2021-07-14 09:30:00,161.87,162.5,161.6,162.17,283392.0,153.1478,153.7438,152.8923,153.4316,283392.0
2021-07-14 09:40:00,162.19,162.33,161.79,162.19,74725.0,153.4505,153.583,153.0721,153.4505,74725.0
2021-07-14 09:50:00,162.24,162.64,162.2,162.27,148330.0,153.4978,153.8763,153.46,153.5262,148330.0
2021-07-14 10:00:00,162.35,162.73,162.34,162.44,70223.0,153.6019,153.9614,153.5924,153.6871,70223.0
2021-07-14 10:10:00,162.45,162.66,162.33,162.53,74525.0,153.6965,153.8952,153.583,153.7722,74525.0
2021-07-14 10:20:00,162.52,162.58,162.35,162.41,98326.0,153.7628,153.8195,153.6019,153.6587,98326.0
2021-07-14 10:30:00,162.41,162.41,161.92,161.97,90755.0,153.6587,153.6587,153.1951,153.2424,90755.0
2021-07-14 10:40:00,161.97,162.52,161.95,162.52,50168.0,153.2424,153.7628,153.2235,153.7628,50168.0
2021-07-14 10:50:00,162.53,162.55,162.19,162.51,60348.0,153.7722,153.7911,153.4505,153.7533,60348.0
2021-07-14 11:00:00,162.52,162.52,161.97,161.97,59454.0,153.7628,153.7628,153.2424,153.2424,59454.0
2021-07-14 11:10:00,161.98,162.06,161.78,161.94,70345.0,153.2518,153.3275,153.0626,153.214,70345.0
2021-07-14 11:20:00,161.91,161.98,161.72,161.81,49534.0,153.1856,153.2518,153.0059,153.091,49534.0
2021-07-14 11:30:00,161.78,162.27,161.77,161.96,62143.0,153.0626,153.5262,153.0532,153.2329,62143.0
2021-07-14 11:40:00,162.02,162.03,161.34,161.4,77307.0,153.2897,153.2992,152.6463,152.7031,77307.0
2021-07-14 11:50:00,161.4,161.69,161.37,161.64,54453.0,152.7031,152.9775,152.6747,152.9302,54453.0
2021-07-14 12:00:00,161.62,162.31,161.62,162.25,72501.0,152.9112,153.5641,152.9112,153.5073,72501.0
2021-07-14 12:10:00,162.23,162.31,162.09,162.14,55899.0,153.4884,153.5641,153.3559,153.4032,55899.0
2021-07-14 12:20:00,162.16,162.26,161.96,162.06,69424.0,153.4221,153.5168,153.2329,153.3275,69424.0
2021-07-14 12:30:00,162.06,162.17,161.97,162.13,55343.0,153.3275,153.4316,153.2424,153.3938,55343.0
2021-07-14 12:40:00,162.14,162.22,162.02,162.02,73046.0,153.4032,153.4789,153.2897,153.2897,73046.0
2021-07-14 12:50:00,162.0,162.09,161.79,161.87,33916.0,153.2708,153.3559,153.0721,153.1478,33916.0
2021-07-14 13:00:00,161.89,161.93,161.71,161.74,50751.0,153.1667,153.2045,152.9964,153.0248,50751.0
2021-07-14 13:10:00,161.75,162.0,161.63,161.87,52472.0,153.0342,153.2708,152.9207,153.1478,52472.0
2021-07-14 13:20:00,161.87,162.05,161.78,161.98,34944.0,153.1478,153.3181,153.0626,153.2518,34944.0
2021-07-14 13:30:00,161.97,162.11,161.92,162.05,25630.0,153.2424,153.3748,153.1951,153.3181,25630.0
2021-07-14 13:40:00,162.03,162.05,161.81,161.82,27754.0,153.2992,153.3181,153.091,153.1005,27754.0
2021-07-14 13:50:00,161.82,161.86,161.71,161.78,26628.0,153.1005,153.1383,152.9964,153.0626,26628.0
2021-07-14 14:00:00,161.78,161.91,161.7,161.74,34563.0,153.0626,153.1856,152.9869,153.0248,34563.0
2021-07-14 14:10:00,161.72,161.94,161.66,161.89,50209.0,153.0059,153.214,152.9491,153.1667,50209.0
2021-07-14 14:20:00,161.88,162.04,161.88,161.97,38348.0,153.1572,153.3086,153.1572,153.2424,38348.0
2021-07-14 14:30:00,161.96,162.04,161.93,161.93,25445.0,153.2329,153.3086,153.2045,153.2045,25445.0
2021-07-14 14:40:00,161.92,161.93,161.82,161.88,24396.0,153.1951,153.2045,153.1005,153.1572,24396.0
2021-07-14 14:50:00,161.87,162.05,161.86,161.97,40359.0,153.1478,153.3181,153.1383,153.2424,40359.0
2021-07-14 15:00:00,161.97,162.04,161.94,161.99,32715.0,153.2424,153.3086,153.214,153.2613,32715.0
2021-07-14 15:10:00,161.99,162.04,161.79,161.85,52829.0,153.2613,153.3086,153.0721,153.1289,52829.0
2021-07-14 15:20:00,161.85,161.93,161.8,161.89,68921.0,153.1289,153.2045,153.0815,153.1667,68921.0
2021-07-14 15:30:00,161.88,162.06,161.84,161.84,85092.0,153.1572,153.3275,153.1194,153.1194,85092.0
2021-07-14 15:40:00,161.85,161.9,161.66,161.81,131359.0,153.1289,153.1762,152.9491,153.091,131359.0
2021-07-14 15:50:00,161.8,161.86,161.44,161.54,438401.0,153.0815,153.1383,152.7409,152.8356,438401.0
2021-07-15 09:30:00,160.86,161.85,160.39,161.21,416986.0,152.1922,153.1289,151.7475,152.5233,416986.0
2021-07-15 09:40:00,161.2,161.68,160.79,161.01,146641.0,152.5139,152.968,152.126,152.3341,146641.0
2021-07-15 09:50:00,160.98,161.38,160.6,161.26,186459.0,152.3057,152.6842,151.9462,152.5706,186459.0
2021-07-15 10:00:00,161.26,161.75,161.11,161.13,95292.0,152.5706,153.0342,152.4287,152.4476,95292.0
2021-07-15 10:10:00,161.14,161.71,161.14,161.63,92607.0,152.4571,152.9964,152.4571,152.9207,92607.0
2021-07-15 10:20:00,161.59,161.63,161.26,161.29,79149.0,152.8829,152.9207,152.5706,152.599,79149.0
2021-07-15 10:30:00,161.3,161.62,161.22,161.62,81332.0,152.6085,152.9112,152.5328,152.9112,81332.0
2021-07-15 10:40:00,161.61,161.61,161.21,161.38,89583.0,152.9018,152.9018,152.5233,152.6842,89583.0
2021-07-15 10:50:00,161.37,161.51,161.02,161.17,68599.0,152.6747,152.8072,152.3436,152.4855,68599.0
2021-07-15 11:00:00,161.14,161.28,160.88,161.09,67728.0,152.4571,152.5896,152.2111,152.4098,67728.0
2021-07-15 11:10:00,161.08,161.38,160.95,161.38,86681.0,152.4003,152.6842,152.2773,152.6842,86681.0
2021-07-15 11:20:00,161.39,161.62,161.33,161.34,103126.0,152.6936,152.9112,152.6369,152.6463,103126.0
2021-07-15 11:30:00,161.32,161.53,161.09,161.53,75194.0,152.6274,152.8261,152.4098,152.8261,75194.0
2021-07-15 11:40:00,161.52,161.52,161.29,161.31,67354.0,152.8166,152.8166,152.599,152.618,67354.0
2021-07-15 11:50:00,161.34,161.56,161.29,161.48,54578.0,152.6463,152.8545,152.599,152.7788,54578.0
2021-07-15 12:00:00,161.48,161.49,161.16,161.42,67360.0,152.7788,152.7883,152.476,152.722,67360.0
2021-07-15 12:10:00,161.39,161.73,161.38,161.69,72479.0,152.6936,153.0153,152.6842,152.9775,72479.0
2021-07-15 12:20:00,161.68,161.89,161.56,161.64,112135.0,152.968,153.1667,152.8545,152.9302,112135.0
2021-07-15 12:30:00,161.67,161.8,161.57,161.67,50229.0,152.9586,153.0815,152.8639,152.9586,50229.0
2021-07-15 12:40:00,161.68,161.85,161.6,161.77,37205.0,152.968,153.1289,152.8923,153.0532,37205.0
2021-07-15 12:50:00,161.77,161.89,161.77,161.79,37704.0,153.0532,153.1667,153.0532,153.0721,37704.0
2021-07-15 13:00:00,161.77,161.78,161.4,161.4,62773.0,153.0532,153.0626,152.7031,152.7031,62773.0
2021-07-15 13:10:00,161.4,161.59,161.27,161.37,76602.0,152.7031,152.8829,152.5801,152.6747,76602.0
2021-07-15 13:20:00,161.37,161.59,161.34,161.39,37088.0,152.6747,152.8829,152.6463,152.6936,37088.0
2021-07-15 13:30:00,161.38,161.38,161.06,161.24,104440.0,152.6842,152.6842,152.3814,152.5517,104440.0
2021-07-15 13:40:00,161.26,161.42,161.14,161.42,75722.0,152.5706,152.722,152.4571,152.722,75722.0
2021-07-15 13:50:00,161.41,161.45,161.2,161.25,106726.0,152.7126,152.7504,152.5139,152.5612,106726.0
2021-07-15 14:00:00,161.24,161.6,161.16,161.6,110750.0,152.5517,152.8923,152.476,152.8923,110750.0
2021-07-15 14:10:00,161.58,162.02,161.36,161.94,116538.0,152.8734,153.2897,152.6653,153.214,116538.0
2021-07-15 14:20:00,161.95,161.99,161.69,161.96,77939.0,153.2235,153.2613,152.9775,153.2329,77939.0
2021-07-15 14:30:00,161.95,162.0,161.83,161.92,47662.0,153.2235,153.2708,153.1099,153.1951,47662.0
2021-07-15 14:40:00,161.94,162.0,161.79,161.98,63911.0,153.214,153.2708,153.0721,153.2518,63911.0
2021-07-15 14:50:00,161.95,162.09,161.84,162.03,52532.0,153.2235,153.3559,153.1194,153.2992,52532.0
2021-07-15 15:00:00,162.06,162.2,162.0,162.05,72863.0,153.3275,153.46,153.2708,153.3181,72863.0
2021-07-15 15:10:00,162.04,162.04,161.83,161.96,39613.0,153.3086,153.3086,153.1099,153.2329,39613.0
2021-07-15 15:20:00,161.94,162.02,161.85,161.94,54857.0,153.214,153.2897,153.1289,153.214,54857.0
2021-07-15 15:30:00,161.95,162.1,161.84,161.89,81732.0,153.2235,153.3654,153.1194,153.1667,81732.0
2021-07-15 15:40:00,161.89,161.92,161.68,161.73,101087.0,153.1667,153.1951,152.968,153.0153,101087.0
2021-07-15 15:50:00,161.75,161.8,161.59,161.69,266083.0,153.0342,153.0815,152.8829,152.9775,266083.0
2021-07-16 09:30:00,161.62,161.7,161.11,161.24,264440.0,152.9112,152.9869,152.4287,152.5517,264440.0
2021-07-16 09:40:00,161.21,161.6,161.14,161.44,63756.0,152.5233,152.8923,152.4571,152.7409,63756.0
2021-07-16 09:50:00,161.48,161.48,161.05,161.05,78524.0,152.7788,152.7788,152.372,152.372,78524.0
2021-07-16 10:00:00,161.05,161.18,160.65,160.94,74236.0,152.372,152.495,151.9935,152.2679,74236.0
2021-07-16 10:10:00,160.93,160.93,160.33,160.84,100552.0,152.2584,152.2584,151.6908,152.1733,100552.0
2021-07-16 10:20:00,160.82,160.96,160.66,160.8,103902.0,152.1544,152.2868,152.003,152.1354,103902.0
2021-07-16 10:30:00,160.8,161.41,160.79,161.16,97286.0,152.1354,152.7126,152.126,152.476,97286.0
2021-07-16 10:40:00,161.1,161.18,160.81,160.87,55851.0,152.4193,152.495,152.1449,152.2017,55851.0
2021-07-16 10:50:00,160.84,161.01,160.7,160.72,76005.0,152.1733,152.3341,152.0408,152.0597,76005.0
2021-07-16 11:00:00,160.67,160.86,160.31,160.42,66135.0,152.0124,152.1922,151.6718,151.7759,66135.0
2021-07-16 11:10:00,160.41,160.61,160.22,160.34,92416.0,151.7664,151.9557,151.5867,151.7002,92416.0
2021-07-16 11:20:00,160.31,160.47,160.23,160.3,61676.0,151.6718,151.8232,151.5961,151.6624,61676.0
2021-07-16 11:30:00,160.28,160.47,160.2,160.43,55352.0,151.6435,151.8232,151.5678,151.7854,55352.0
2021-07-16 11:40:00,160.43,160.46,160.03,160.25,87755.0,151.7854,151.8138,151.4069,151.6151,87755.0
2021-07-16 11:50:00,160.28,160.28,160.08,160.13,76528.0,151.6435,151.6435,151.4542,151.5015,76528.0
2021-07-16 12:00:00,160.12,160.54,160.09,160.5,53440.0,151.4921,151.8894,151.4637,151.8516,53440.0
2021-07-16 12:10:00,160.49,160.56,160.4,160.46,52054.0,151.8421,151.9084,151.757,151.8138,52054.0
2021-07-16 12:20:00,160.45,160.83,160.43,160.72,59292.0,151.8043,152.1638,151.7854,152.0597,59292.0
2021-07-16 12:30:00,160.72,160.88,160.69,160.75,53122.0,152.0597,152.2111,152.0314,152.0881,53122.0
2021-07-16 12:40:00,160.76,160.76,160.55,160.58,55978.0,152.0976,152.0976,151.8989,151.9273,55978.0
2021-07-16 12:50:00,160.58,160.8,160.5,160.76,41402.0,151.9273,152.1354,151.8516,152.0976,41402.0
2021-07-16 13:00:00,160.72,160.98,160.66,160.94,36224.0,152.0597,152.3057,152.003,152.2679,36224.0
2021-07-16 13:10:00,160.93,161.05,160.8,160.88,80979.0,152.2584,152.372,152.1354,152.2111,80979.0
2021-07-16 13:20:00,160.87,160.93,160.61,160.64,44039.0,152.2017,152.2584,151.9557,151.9841,44039.0
2021-07-16 13:30:00,160.64,160.64,160.26,160.36,45483.0,151.9841,151.9841,151.6245,151.7191,45483.0
2021-07-16 13:40:00,160.38,160.46,160.31,160.38,39029.0,151.7381,151.8138,151.6718,151.7381,39029.0
2021-07-16 13:50:00,160.38,160.47,160.25,160.25,31898.0,151.7381,151.8232,151.6151,151.6151,31898.0
2021-07-16 14:00:00,160.25,160.25,160.1,160.24,67782.0,151.6151,151.6151,151.4731,151.6056,67782.0
2021-07-16 14:10:00,160.24,160.24,159.94,160.21,54275.0,151.6056,151.6056,151.3218,151.5772,54275.0
2021-07-16 14:20:00,160.21,160.24,159.97,159.97,36203.0,151.5772,151.6056,151.3502,151.3502,36203.0
2021-07-16 14:30:00,159.98,160.07,159.78,159.8,81504.0,151.3596,151.4448,151.1704,151.1893,81504.0
2021-07-16 14:40:00,159.8,159.94,159.76,159.89,52866.0,151.1893,151.3218,151.1515,151.2745,52866.0
2021-07-16 14:50:00,159.88,160.09,159.85,160.06,64392.0,151.265,151.4637,151.2366,151.4353,64392.0
2021-07-16 15:00:00,160.07,160.08,159.73,159.78,59709.0,151.4448,151.4542,151.1231,151.1704,59709.0
2021-07-16 15:10:00,159.78,160.06,159.74,160.04,82478.0,151.1704,151.4353,151.1325,151.4164,82478.0
2021-07-16 15:20:00,160.04,160.12,159.89,159.91,73806.0,151.4164,151.4921,151.2745,151.2934,73806.0
2021-07-16 15:30:00,159.91,160.06,159.81,159.91,130800.0,151.2934,151.4353,151.1988,151.2934,130800.0
2021-07-16 15:40:00,159.91,160.03,159.64,159.71,154641.0,151.2934,151.4069,151.0379,151.1042,154641.0
2021-07-16 15:50:00,159.71,159.87,159.64,159.83,382424.0,151.1042,151.2555,151.0379,151.2177,382424.0
2021-07-19 09:30:00,158.15,158.82,157.6,158.66,340486.0,149.6282,150.2621,149.1079,150.1107,340486.0
2021-07-19 09:40:00,158.63,158.7,158.14,158.3,147402.0,150.0824,150.1486,149.6188,149.7701,147402.0
2021-07-19 09:50:00,158.28,158.31,157.36,157.44,94457.0,149.7512,149.7796,148.8808,148.9565,94457.0
2021-07-19 10:00:00,157.43,157.48,157.09,157.09,137502.0,148.947,148.9943,148.6253,148.6253,137502.0
2021-07-19 10:10:00,157.1,157.27,156.65,156.83,110750.0,148.6348,148.7956,148.2091,148.3794,110750.0
2021-07-19 10:20:00,156.84,157.58,156.67,157.54,133611.0,148.3888,149.0889,148.228,149.0511,133611.0
2021-07-19 10:30:00,157.49,157.75,157.07,157.68,140734.0,149.0038,149.2498,148.6064,149.1835,140734.0
2021-07-19 10:40:00,157.63,157.92,157.5,157.86,101173.0,149.1362,149.4106,149.0132,149.3539,101173.0
2021-07-19 10:50:00,157.88,157.92,157.5,157.59,86915.0,149.3728,149.4106,149.0132,149.0984,86915.0
2021-07-19 11:00:00,157.58,157.95,157.3,157.77,103350.0,149.0889,149.439,148.824,149.2687,103350.0
2021-07-19 11:10:00,157.76,157.85,157.47,157.51,91066.0,149.2592,149.3444,148.9849,149.0227,91066.0
2021-07-19 11:20:00,157.56,157.58,156.98,157.14,91931.0,149.07,149.0889,148.5213,148.6726,91931.0
2021-07-19 11:30:00,157.15,157.75,157.08,157.62,79487.0,148.6821,149.2498,148.6159,149.1268,79487.0
2021-07-19 11:40:00,157.63,158.27,157.59,158.03,150660.0,149.1362,149.7418,149.0984,149.5147,150660.0
2021-07-19 11:50:00,158.02,158.5,157.93,158.25,111246.0,149.5052,149.9594,149.4201,149.7228,111246.0
2021-07-19 12:00:00,158.23,158.32,157.84,158.18,84477.0,149.7039,149.7891,149.3349,149.6566,84477.0
2021-07-19 12:10:00,158.19,158.39,158.07,158.18,81990.0,149.6661,149.8553,149.5525,149.6566,81990.0
2021-07-19 12:20:00,158.15,158.37,157.98,158.1,110181.0,149.6282,149.8364,149.4674,149.5809,110181.0
2021-07-19 12:30:00,158.09,158.36,157.85,157.87,77748.0,149.5715,149.8269,149.3444,149.3633,77748.0
2021-07-19 12:40:00,157.88,157.92,157.68,157.85,60555.0,149.3728,149.4106,149.1835,149.3444,60555.0
2021-07-19 12:50:00,157.85,157.88,157.64,157.75,67940.0,149.3444,149.3728,149.1457,149.2498,67940.0
2021-07-19 13:00:00,157.73,157.88,157.46,157.54,90267.0,149.2309,149.3728,148.9754,149.0511,90267.0
2021-07-19 13:10:00,157.52,157.57,157.23,157.34,57633.0,149.0322,149.0795,148.7578,148.8619,57633.0
2021-07-19 13:20:00,157.3,157.32,157.04,157.15,81735.0,148.824,148.8429,148.578,148.6821,81735.0
2021-07-19 13:30:00,157.13,157.37,157.04,157.26,106342.0,148.6632,148.8903,148.578,148.7862,106342.0
2021-07-19 13:40:00,157.26,157.35,157.04,157.09,75241.0,148.7862,148.8713,148.578,148.6253,75241.0
2021-07-19 13:50:00,157.11,157.29,156.8,156.82,61528.0,148.6443,148.8146,148.351,148.3699,61528.0
2021-07-19 14:00:00,156.82,157.24,156.8,156.83,81090.0,148.3699,148.7673,148.351,148.3794,81090.0
2021-07-19 14:10:00,156.84,157.13,156.82,157.08,43444.0,148.3888,148.6632,148.3699,148.6159,43444.0
2021-07-19 14:20:00,157.09,157.14,156.94,157.14,45733.0,148.6253,148.6726,148.4834,148.6726,45733.0
2021-07-19 14:30:00,157.16,157.16,156.67,156.76,50838.0,148.6916,148.6916,148.228,148.3131,50838.0
2021-07-19 14:40:00,156.73,156.81,156.6,156.78,75125.0,148.2847,148.3604,148.1617,148.332,75125.0
2021-07-19 14:50:00,156.8,156.92,156.61,156.7,55335.0,148.351,148.4645,148.1712,148.2564,55335.0
2021-07-19 15:00:00,156.7,157.11,156.62,157.05,48390.0,148.2564,148.6443,148.1807,148.5875,48390.0
2021-07-19 15:10:00,157.03,157.2,156.85,156.92,68184.0,148.5686,148.7294,148.3983,148.4645,68184.0
2021-07-19 15:20:00,156.91,157.2,156.87,156.99,66325.0,148.455,148.7294,148.4172,148.5307,66325.0
2021-07-19 15:30:00,156.99,157.48,156.97,157.47,93488.0,148.5307,148.9943,148.5118,148.9849,93488.0
2021-07-19 15:40:00,157.46,157.6,157.21,157.44,90175.0,148.9754,149.1079,148.7389,148.9565,90175.0
2021-07-19 15:50:00,157.4,157.92,157.29,157.82,381390.0,148.9186,149.4106,148.8146,149.316,381390.0
2021-07-20 09:30:00,157.26,157.85,156.58,157.23,276533.0,148.7862,149.3444,148.1428,148.7578,276533.0
2021-07-20 09:40:00,157.22,158.55,156.92,158.55,70788.0,148.7483,150.0067,148.4645,150.0067,70788.0
2021-07-20 09:50:00,158.57,158.87,158.17,158.67,59352.0,150.0256,150.3094,149.6471,150.1202,59352.0
2021-07-20 10:00:00,158.66,158.93,158.34,158.4,96866.0,150.1107,150.3662,149.808,149.8648,96866.0
2021-07-20 10:10:00,158.39,159.06,158.18,159.03,122659.0,149.8553,150.4892,149.6566,150.4608,122659.0
2021-07-20 10:20:00,159.01,159.12,158.38,158.39,49963.0,150.4419,150.546,149.8458,149.8553,49963.0
2021-07-20 10:30:00,158.41,158.61,158.24,158.45,55304.0,149.8742,150.0634,149.7134,149.9121,55304.0
2021-07-20 10:40:00,158.46,159.11,158.46,159.11,64350.0,149.9215,150.5365,149.9215,150.5365,64350.0
2021-07-20 10:50:00,159.11,159.14,158.71,158.75,65835.0,150.5365,150.5649,150.158,150.1959,65835.0
2021-07-20 11:00:00,158.76,158.85,158.62,158.79,43093.0,150.2054,150.2905,150.0729,150.2337,43093.0
2021-07-20 11:10:00,158.81,159.33,158.78,159.26,70528.0,150.2527,150.7446,150.2243,150.6784,70528.0
2021-07-20 11:20:00,159.3,159.52,159.16,159.29,75862.0,150.7163,150.9244,150.5838,150.7068,75862.0
2021-07-20 11:30:00,159.26,159.28,158.87,158.97,49151.0,150.6784,150.6973,150.3094,150.404,49151.0
2021-07-20 11:40:00,159.01,159.39,158.92,159.37,83475.0,150.4419,150.8014,150.3567,150.7825,83475.0
2021-07-20 11:50:00,159.41,159.76,159.38,159.72,63153.0,150.8203,151.1515,150.7919,151.1136,63153.0
2021-07-20 12:00:00,159.69,159.69,159.41,159.46,36663.0,151.0852,151.0852,150.8203,150.8676,36663.0
2021-07-20 12:10:00,159.46,159.57,159.42,159.56,33857.0,150.8676,150.9717,150.8298,150.9622,33857.0
2021-07-20 12:20:00,159.57,159.64,159.45,159.5,25444.0,150.9717,151.0379,150.8582,150.9055,25444.0
2021-07-20 12:30:00,159.49,159.76,159.47,159.6,36405.0,150.896,151.1515,150.8771,151.0001,36405.0
2021-07-20 12:40:00,159.61,159.84,159.57,159.77,49154.0,151.0096,151.2272,150.9717,151.1609,49154.0
2021-07-20 12:50:00,159.77,159.79,159.58,159.61,35942.0,151.1609,151.1799,150.9812,151.0096,35942.0
2021-07-20 13:00:00,159.63,159.72,159.38,159.53,69826.0,151.0285,151.1136,150.7919,150.9339,69826.0
2021-07-20 13:10:00,159.54,159.69,159.41,159.62,36201.0,150.9433,151.0852,150.8203,151.019,36201.0
2021-07-20 13:20:00,159.63,159.79,159.62,159.77,22306.0,151.0285,151.1799,151.019,151.1609,22306.0
2021-07-20 13:30:00,159.78,159.99,159.77,159.94,28416.0,151.1704,151.3691,151.1609,151.3218,28416.0
2021-07-20 13:40:00,159.94,160.02,159.67,159.68,77670.0,151.3218,151.3975,151.0663,151.0758,77670.0
2021-07-20 13:50:00,159.67,159.86,159.63,159.75,40764.0,151.0663,151.2461,151.0285,151.142,40764.0
2021-07-20 14:00:00,159.75,159.98,159.74,159.93,38360.0,151.142,151.3596,151.1325,151.3123,38360.0
2021-07-20 14:10:00,159.94,160.09,159.9,159.98,51280.0,151.3218,151.4637,151.2839,151.3596,51280.0
2021-07-20 14:20:00,159.99,160.16,159.96,160.13,33412.0,151.3691,151.5299,151.3407,151.5015,33412.0
2021-07-20 14:30:00,160.13,160.24,160.12,160.17,44283.0,151.5015,151.6056,151.4921,151.5394,44283.0
2021-07-20 14:40:00,160.16,160.22,160.03,160.04,46889.0,151.5299,151.5867,151.4069,151.4164,46889.0
2021-07-20 14:50:00,160.02,160.38,160.01,160.23,81941.0,151.3975,151.7381,151.388,151.5961,81941.0
2021-07-20 15:00:00,160.23,160.36,160.16,160.28,43908.0,151.5961,151.7191,151.5299,151.6435,43908.0
2021-07-20 15:10:00,160.29,160.43,160.25,160.29,47942.0,151.6529,151.7854,151.6151,151.6529,47942.0
2021-07-20 15:20:00,160.29,160.31,160.11,160.13,51472.0,151.6529,151.6718,151.4826,151.5015,51472.0
2021-07-20 15:30:00,160.11,160.16,159.89,159.9,68560.0,151.4826,151.5299,151.2745,151.2839,68560.0
2021-07-20 15:40:00,159.89,159.93,159.77,159.89,95535.0,151.2745,151.3123,151.1609,151.2745,95535.0
2021-07-20 15:50:00,159.92,160.01,159.63,159.73,208817.0,151.3028,151.388,151.0285,151.1231,208817.0
2021-07-21 09:30:00,160.5,160.77,160.01,160.49,216451.0,151.8516,152.107,151.388,151.8421,216451.0
2021-07-21 09:40:00,160.45,161.26,160.34,161.26,107672.0,151.8043,152.5706,151.7002,152.5706,107672.0
2021-07-21 09:50:00,161.25,161.4,161.06,161.32,70623.0,152.5612,152.7031,152.3814,152.6274,70623.0
2021-07-21 10:00:00,161.34,161.35,160.87,160.93,53187.0,152.6463,152.6558,152.2017,152.2584,53187.0
2021-07-21 10:10:00,160.99,161.23,160.86,160.98,51798.0,152.3152,152.5423,152.1922,152.3057,51798.0
2021-07-21 10:20:00,160.97,161.25,160.61,161.06,86796.0,152.2963,152.5612,151.9557,152.3814,86796.0
2021-07-21 10:30:00,161.03,161.29,161.0,161.21,62358.0,152.353,152.599,152.3247,152.5233,62358.0
2021-07-21 10:40:00,161.24,161.43,161.08,161.19,93601.0,152.5517,152.7315,152.4003,152.5044,93601.0
2021-07-21 10:50:00,161.17,161.27,160.95,161.08,57179.0,152.4855,152.5801,152.2773,152.4003,57179.0
2021-07-21 11:00:00,161.08,161.14,160.86,160.89,79139.0,152.4003,152.4571,152.1922,152.2206,79139.0
2021-07-21 11:10:00,160.9,161.09,160.7,160.87,103250.0,152.23,152.4098,152.0408,152.2017,103250.0
2021-07-21 11:20:00,160.88,160.99,160.55,160.59,76157.0,152.2111,152.3152,151.8989,151.9367,76157.0
2021-07-21 11:30:00,160.63,160.83,160.54,160.6,52037.0,151.9746,152.1638,151.8894,151.9462,52037.0
2021-07-21 11:40:00,160.58,160.74,160.48,160.48,36907.0,151.9273,152.0787,151.8327,151.8327,36907.0
2021-07-21 11:50:00,160.47,160.6,160.3,160.51,60497.0,151.8232,151.9462,151.6624,151.8611,60497.0
2021-07-21 12:00:00,160.49,160.56,160.27,160.33,34045.0,151.8421,151.9084,151.634,151.6908,34045.0
2021-07-21 12:10:00,160.35,160.37,160.2,160.32,33471.0,151.7097,151.7286,151.5678,151.6813,33471.0
2021-07-21 12:20:00,160.33,160.36,160.11,160.16,39812.0,151.6908,151.7191,151.4826,151.5299,39812.0
2021-07-21 12:30:00,160.18,160.44,160.11,160.41,47112.0,151.5488,151.7948,151.4826,151.7664,47112.0
2021-07-21 12:40:00,160.41,160.52,160.31,160.35,58547.0,151.7664,151.8705,151.6718,151.7097,58547.0
2021-07-21 12:50:00,160.36,160.46,160.26,160.33,45802.0,151.7191,151.8138,151.6245,151.6908,45802.0
2021-07-21 13:00:00,160.32,160.38,160.21,160.29,35292.0,151.6813,151.7381,151.5772,151.6529,35292.0
2021-07-21 13:10:00,160.28,160.44,160.26,160.37,38353.0,151.6435,151.7948,151.6245,151.7286,38353.0
2021-07-21 13:20:00,160.38,160.51,160.37,160.4,32934.0,151.7381,151.8611,151.7286,151.757,32934.0
2021-07-21 13:30:00,160.41,160.46,160.32,160.41,40103.0,151.7664,151.8138,151.6813,151.7664,40103.0
2021-07-21 13:40:00,160.42,160.61,160.35,160.61,44250.0,151.7759,151.9557,151.7097,151.9557,44250.0
2021-07-21 13:50:00,160.61,160.68,160.53,160.59,44357.0,151.9557,152.0219,151.88,151.9367,44357.0
2021-07-21 14:00:00,160.59,160.73,160.53,160.71,70596.0,151.9367,152.0692,151.88,152.0503,70596.0
2021-07-21 14:10:00,160.71,160.89,160.69,160.77,64379.0,152.0503,152.2206,152.0314,152.107,64379.0
2021-07-21 14:20:00,160.77,160.92,160.76,160.92,48563.0,152.107,152.249,152.0976,152.249,48563.0
2021-07-21 14:30:00,160.93,160.93,160.75,160.81,70858.0,152.2584,152.2584,152.0881,152.1449,70858.0
2021-07-21 14:40:00,160.79,160.97,160.76,160.95,61917.0,152.126,152.2963,152.0976,152.2773,61917.0
2021-07-21 14:50:00,160.94,161.05,160.89,161.05,53177.0,152.2679,152.372,152.2206,152.372,53177.0
2021-07-21 15:00:00,161.06,161.07,160.91,160.92,62433.0,152.3814,152.3909,152.2395,152.249,62433.0
2021-07-21 15:10:00,160.93,161.07,160.81,160.9,109694.0,152.2584,152.3909,152.1449,152.23,109694.0
2021-07-21 15:20:00,160.89,160.95,160.74,160.83,72717.0,152.2206,152.2773,152.0787,152.1638,72717.0
2021-07-21 15:30:00,160.83,160.88,160.67,160.68,117179.0,152.1638,152.2111,152.0124,152.0219,117179.0
2021-07-21 15:40:00,160.67,160.9,160.63,160.86,94450.0,152.0124,152.23,151.9746,152.1922,94450.0
2021-07-21 15:50:00,160.85,161.17,160.72,161.05,556212.0,152.1827,152.4855,152.0597,152.372,556212.0
2021-07-22 09:30:00,161.11,161.61,160.98,161.51,187212.0,152.4287,152.9018,152.3057,152.8072,187212.0
2021-07-22 09:40:00,161.6,162.17,160.93,160.93,139769.0,152.8923,153.4316,152.2584,152.2584,139769.0
2021-07-22 09:50:00,160.97,161.6,160.94,161.34,58773.0,152.2963,152.8923,152.2679,152.6463,58773.0
2021-07-22 10:00:00,161.38,162.07,161.32,162.07,71947.0,152.6842,153.337,152.6274,153.337,71947.0
2021-07-22 10:10:00,162.07,162.39,162.01,162.2,99010.0,153.337,153.6398,153.2802,153.46,99010.0
2021-07-22 10:20:00,162.18,162.18,161.97,162.06,47064.0,153.4411,153.4411,153.2424,153.3275,47064.0
2021-07-22 10:30:00,162.06,162.72,162.04,162.66,125115.0,153.3275,153.952,153.3086,153.8952,125115.0
2021-07-22 10:40:00,162.67,163.04,162.55,162.99,206633.0,153.9047,154.2547,153.7911,154.2074,206633.0
2021-07-22 10:50:00,162.98,163.25,162.9,163.0,138341.0,154.198,154.4534,154.1223,154.2169,138341.0
2021-07-22 11:00:00,162.99,163.05,162.7,162.8,115196.0,154.2074,154.2642,153.9331,154.0277,115196.0
2021-07-22 11:10:00,162.8,162.8,162.46,162.61,78367.0,154.0277,154.0277,153.706,153.8479,78367.0
2021-07-22 11:20:00,162.61,162.8,162.58,162.78,56573.0,153.8479,154.0277,153.8195,154.0087,56573.0
2021-07-22 11:30:00,162.77,163.09,162.69,163.06,56912.0,153.9993,154.302,153.9236,154.2737,56912.0
2021-07-22 11:40:00,163.06,163.1,162.86,162.9,46071.0,154.2737,154.3115,154.0844,154.1223,46071.0
2021-07-22 11:50:00,162.94,163.13,162.79,162.96,40445.0,154.1601,154.3399,154.0182,154.179,40445.0
2021-07-22 12:00:00,163.0,163.09,162.81,162.81,49669.0,154.2169,154.302,154.0371,154.0371,49669.0
2021-07-22 12:10:00,162.82,163.07,162.8,162.98,43023.0,154.0466,154.2831,154.0277,154.198,43023.0
2021-07-22 12:20:00,162.98,163.08,162.9,163.04,41955.0,154.198,154.2926,154.1223,154.2547,41955.0
2021-07-22 12:30:00,163.02,163.12,162.95,162.98,38241.0,154.2358,154.3304,154.1696,154.198,38241.0
2021-07-22 12:40:00,162.98,163.07,162.94,162.95,37088.0,154.198,154.2831,154.1601,154.1696,37088.0
2021-07-22 12:50:00,162.94,163.35,162.93,163.31,73228.0,154.1601,154.548,154.1507,154.5102,73228.0
2021-07-22 13:00:00,163.3,163.45,163.26,163.42,49974.0,154.5007,154.6426,154.4629,154.6143,49974.0
2021-07-22 13:10:00,163.42,163.45,163.28,163.44,80604.0,154.6143,154.6426,154.4818,154.6332,80604.0
2021-07-22 13:20:00,163.43,163.44,163.21,163.34,69245.0,154.6237,154.6332,154.4156,154.5386,69245.0
2021-07-22 13:30:00,163.33,163.36,163.22,163.31,41530.0,154.5291,154.5575,154.425,154.5102,41530.0
2021-07-22 13:40:00,163.31,163.34,163.15,163.26,48789.0,154.5102,154.5386,154.3588,154.4629,48789.0
2021-07-22 13:50:00,163.26,163.3,163.1,163.13,47186.0,154.4629,154.5007,154.3115,154.3399,47186.0
2021-07-22 14:00:00,163.12,163.3,163.1,163.17,42795.0,154.3304,154.5007,154.3115,154.3777,42795.0
2021-07-22 14:10:00,163.18,163.39,163.18,163.37,65001.0,154.3872,154.5859,154.3872,154.5669,65001.0
2021-07-22 14:20:00,163.4,163.44,163.3,163.38,61539.0,154.5953,154.6332,154.5007,154.5764,61539.0
2021-07-22 14:30:00,163.39,163.48,163.32,163.46,47831.0,154.5859,154.671,154.5196,154.6521,47831.0
2021-07-22 14:40:00,163.47,163.68,163.45,163.58,54539.0,154.6616,154.8602,154.6426,154.7656,54539.0
2021-07-22 14:50:00,163.57,163.68,163.57,163.61,45961.0,154.7562,154.8602,154.7562,154.794,45961.0
2021-07-22 15:00:00,163.6,163.68,163.42,163.42,53426.0,154.7846,154.8602,154.6143,154.6143,53426.0
2021-07-22 15:10:00,163.43,163.47,163.36,163.46,69438.0,154.6237,154.6616,154.5575,154.6521,69438.0
2021-07-22 15:20:00,163.47,163.48,163.21,163.24,93075.0,154.6616,154.671,154.4156,154.444,93075.0
2021-07-22 15:30:00,163.25,163.41,163.19,163.35,112028.0,154.4534,154.6048,154.3966,154.548,112028.0
2021-07-22 15:40:00,163.34,163.47,163.26,163.39,117885.0,154.5386,154.6616,154.4629,154.5859,117885.0
2021-07-22 15:50:00,163.4,163.75,163.4,163.66,334326.0,154.5953,154.9265,154.5953,154.8413,334326.0
2021-07-23 09:30:00,164.35,165.21,163.73,164.67,396808.0,155.4941,156.3078,154.9076,155.7969,396808.0
2021-07-23 09:40:00,164.67,165.16,164.67,165.16,94376.0,155.7969,156.2605,155.7969,156.2605,94376.0
2021-07-23 09:50:00,165.2,165.31,164.62,164.68,60723.0,156.2983,156.4024,155.7496,155.8064,60723.0
2021-07-23 10:00:00,164.71,165.13,164.7,165.01,68711.0,155.8347,156.2321,155.8253,156.1186,68711.0
2021-07-23 10:10:00,165.08,165.11,164.85,165.0,53169.0,156.1848,156.2132,155.9672,156.1091,53169.0
2021-07-23 10:20:00,164.97,165.09,164.84,164.92,34325.0,156.0807,156.1943,155.9577,156.0334,34325.0
2021-07-23 10:30:00,164.9,165.12,164.85,164.99,62427.0,156.0145,156.2227,155.9672,156.0997,62427.0
2021-07-23 10:40:00,164.98,165.31,164.92,165.3,65559.0,156.0902,156.4024,156.0334,156.393,65559.0
2021-07-23 10:50:00,165.3,165.63,165.28,165.52,90267.0,156.393,156.7052,156.374,156.6011,90267.0
2021-07-23 11:00:00,165.54,165.84,165.54,165.65,91311.0,156.62,156.9039,156.62,156.7241,91311.0
2021-07-23 11:10:00,165.65,165.8,165.54,165.73,66046.0,156.7241,156.866,156.62,156.7998,66046.0
2021-07-23 11:20:00,165.74,165.82,165.57,165.75,79345.0,156.8092,156.8849,156.6484,156.8187,79345.0
2021-07-23 11:30:00,165.75,166.16,165.68,166.14,97928.0,156.8187,157.2066,156.7525,157.1877,97928.0
2021-07-23 11:40:00,166.14,166.24,165.87,165.97,109468.0,157.1877,157.2823,156.9322,157.0269,109468.0
2021-07-23 11:50:00,165.98,166.04,165.78,165.81,65631.0,157.0363,157.0931,156.8471,156.8755,65631.0
2021-07-23 12:00:00,165.83,166.05,165.76,165.84,63962.0,156.8944,157.1025,156.8282,156.9039,63962.0
2021-07-23 12:10:00,165.84,165.98,165.78,165.96,36238.0,156.9039,157.0363,156.8471,157.0174,36238.0
2021-07-23 12:20:00,165.94,166.16,165.93,166.12,36775.0,156.9985,157.2066,156.989,157.1688,36775.0
2021-07-23 12:30:00,166.12,166.14,165.82,165.88,36473.0,157.1688,157.1877,156.8849,156.9417,36473.0
2021-07-23 12:40:00,165.88,166.17,165.8,166.11,55809.0,156.9417,157.2161,156.866,157.1593,55809.0
2021-07-23 12:50:00,166.11,166.22,165.9,165.99,57239.0,157.1593,157.2634,156.9606,157.0458,57239.0
2021-07-23 13:00:00,165.98,166.05,165.88,165.96,21799.0,157.0363,157.1025,156.9417,157.0174,21799.0
2021-07-23 13:10:00,165.97,166.13,165.93,166.08,31334.0,157.0269,157.1782,156.989,157.1309,31334.0
2021-07-23 13:20:00,166.08,166.36,166.05,166.33,46451.0,157.1309,157.3958,157.1025,157.3675,46451.0
2021-07-23 13:30:00,166.34,166.34,166.18,166.32,42453.0,157.3769,157.3769,157.2255,157.358,42453.0
2021-07-23 13:40:00,166.32,166.39,166.26,166.35,32670.0,157.358,157.4242,157.3012,157.3864,32670.0
2021-07-23 13:50:00,166.36,166.36,166.08,166.15,38648.0,157.3958,157.3958,157.1309,157.1972,38648.0
2021-07-23 14:00:00,166.15,166.38,166.15,166.35,55642.0,157.1972,157.4148,157.1972,157.3864,55642.0
2021-07-23 14:10:00,166.33,166.39,165.85,166.31,98493.0,157.3675,157.4242,156.9133,157.3485,98493.0
2021-07-23 14:20:00,166.3,166.32,166.0,166.0,36747.0,157.3391,157.358,157.0552,157.0552,36747.0
2021-07-23 14:30:00,165.99,166.05,165.84,166.02,52559.0,157.0458,157.1025,156.9039,157.0742,52559.0
2021-07-23 14:40:00,166.0,166.01,165.9,166.01,34366.0,157.0552,157.0647,156.9606,157.0647,34366.0
2021-07-23 14:50:00,166.02,166.2,165.99,166.17,48839.0,157.0742,157.2445,157.0458,157.2161,48839.0
2021-07-23 15:00:00,166.17,166.27,166.09,166.22,51281.0,157.2161,157.3107,157.1404,157.2634,51281.0
2021-07-23 15:10:00,166.25,166.29,166.07,166.17,45009.0,157.2918,157.3296,157.1215,157.2161,45009.0
2021-07-23 15:20:00,166.2,166.3,166.11,166.29,46988.0,157.2445,157.3391,157.1593,157.3296,46988.0
2021-07-23 15:30:00,166.29,166.3,166.13,166.2,88393.0,157.3296,157.3391,157.1782,157.2445,88393.0
2021-07-23 15:40:00,166.2,166.33,166.19,166.29,94521.0,157.2445,157.3675,157.235,157.3296,94521.0
2021-07-23 15:50:00,166.28,166.45,166.16,166.36,266289.0,157.3201,157.481,157.2066,157.3958,266289.0
2021-07-26 09:30:00,165.71,166.53,165.1,165.13,242167.0,156.7809,157.5567,156.2037,156.2321,242167.0
2021-07-26 09:40:00,165.13,165.14,164.6,164.69,102280.0,156.2321,156.2416,155.7307,155.8158,102280.0
2021-07-26 09:50:00,164.67,164.98,164.51,164.78,113798.0,155.7969,156.0902,155.6455,155.901,113798.0
2021-07-26 10:00:00,164.78,164.82,164.3,164.38,76226.0,155.901,155.9388,155.4468,155.5225,76226.0
2021-07-26 10:10:00,164.38,164.38,163.89,164.07,101536.0,155.5225,155.5225,155.0589,155.2292,101536.0
2021-07-26 10:20:00,164.11,164.22,163.82,163.87,63541.0,155.2671,155.3711,154.9927,155.04,63541.0
2021-07-26 10:30:00,163.89,164.65,163.82,164.64,63705.0,155.0589,155.778,154.9927,155.7685,63705.0
2021-07-26 10:40:00,164.63,164.66,164.2,164.5,53013.0,155.7591,155.7874,155.3522,155.6361,53013.0
2021-07-26 10:50:00,164.5,164.97,164.49,164.78,56132.0,155.6361,156.0807,155.6266,155.901,56132.0
2021-07-26 11:00:00,164.77,164.77,164.3,164.54,55330.0,155.8915,155.8915,155.4468,155.6739,55330.0
2021-07-26 11:10:00,164.54,164.74,164.49,164.72,32050.0,155.6739,155.8631,155.6266,155.8442,32050.0
2021-07-26 11:20:00,164.72,165.22,164.68,165.15,55243.0,155.8442,156.3173,155.8064,156.251,55243.0
2021-07-26 11:30:00,165.17,165.27,165.09,165.15,48381.0,156.27,156.3646,156.1943,156.251,48381.0
2021-07-26 11:40:00,165.16,165.25,164.94,164.95,33946.0,156.2605,156.3456,156.0524,156.0618,33946.0
2021-07-26 11:50:00,164.96,164.96,164.74,164.87,39141.0,156.0713,156.0713,155.8631,155.9861,39141.0
2021-07-26 12:00:00,164.88,165.09,164.86,165.04,38802.0,155.9956,156.1943,155.9767,156.147,38802.0
2021-07-26 12:10:00,165.06,165.06,164.9,164.96,33197.0,156.1659,156.1659,156.0145,156.0713,33197.0
2021-07-26 12:20:00,164.94,165.04,164.93,165.01,29319.0,156.0524,156.147,156.0429,156.1186,29319.0
2021-07-26 12:30:00,164.98,165.15,164.9,165.02,37836.0,156.0902,156.251,156.0145,156.128,37836.0
2021-07-26 12:40:00,165.0,165.05,164.94,165.01,24115.0,156.1091,156.1564,156.0524,156.1186,24115.0
2021-07-26 12:50:00,165.02,165.05,164.89,164.9,45794.0,156.128,156.1564,156.005,156.0145,45794.0
2021-07-26 13:00:00,164.9,165.11,164.9,165.11,39042.0,156.0145,156.2132,156.0145,156.2132,39042.0
2021-07-26 13:10:00,165.12,165.33,165.02,165.32,25992.0,156.2227,156.4213,156.128,156.4119,25992.0
2021-07-26 13:20:00,165.31,165.38,165.18,165.26,31420.0,156.4024,156.4686,156.2794,156.3551,31420.0
2021-07-26 13:30:00,165.25,165.35,164.99,165.1,48660.0,156.3456,156.4403,156.0997,156.2037,48660.0
2021-07-26 13:40:00,165.09,165.14,164.98,165.02,20384.0,156.1943,156.2416,156.0902,156.128,20384.0
2021-07-26 13:50:00,165.02,165.21,164.99,165.18,26597.0,156.128,156.3078,156.0997,156.2794,26597.0
2021-07-26 14:00:00,165.18,165.29,165.17,165.24,35882.0,156.2794,156.3835,156.27,156.3362,35882.0
2021-07-26 14:10:00,165.25,165.36,165.14,165.25,26225.0,156.3456,156.4497,156.2416,156.3456,26225.0
2021-07-26 14:20:00,165.25,165.4,165.22,165.39,35747.0,156.3456,156.4876,156.3173,156.4781,35747.0
2021-07-26 14:30:00,165.39,165.5,165.38,165.4,29685.0,156.4781,156.5822,156.4686,156.4876,29685.0
2021-07-26 14:40:00,165.42,165.54,165.33,165.47,25426.0,156.5065,156.62,156.4213,156.5538,25426.0
2021-07-26 14:50:00,165.48,165.55,165.36,165.51,26824.0,156.5633,156.6295,156.4497,156.5916,26824.0
2021-07-26 15:00:00,165.5,165.54,165.27,165.29,34285.0,156.5822,156.62,156.3646,156.3835,34285.0
2021-07-26 15:10:00,165.28,165.33,165.17,165.22,54171.0,156.374,156.4213,156.27,156.3173,54171.0
2021-07-26 15:20:00,165.24,165.35,165.14,165.17,39900.0,156.3362,156.4403,156.2416,156.27,39900.0
2021-07-26 15:30:00,165.17,165.28,165.08,165.17,91961.0,156.27,156.374,156.1848,156.27,91961.0
2021-07-26 15:40:00,165.17,165.25,165.02,165.09,78826.0,156.27,156.3456,156.128,156.1943,78826.0
2021-07-26 15:50:00,165.05,165.16,164.96,165.1,220993.0,156.1564,156.2605,156.0713,156.2037,220993.0
2021-07-27 09:30:00,164.82,165.61,164.25,164.54,195325.0,155.9388,156.6862,155.3995,155.6739,195325.0
2021-07-27 09:40:00,164.56,164.8,164.1,164.25,101771.0,155.6928,155.9199,155.2576,155.3995,101771.0
2021-07-27 09:50:00,164.28,164.61,163.98,164.05,77069.0,155.4279,155.7401,155.1441,155.2103,77069.0
2021-07-27 10:00:00,164.05,164.15,163.55,163.73,104691.0,155.2103,155.3049,154.7372,154.9076,104691.0
2021-07-27 10:10:00,163.71,163.76,163.29,163.7,69721.0,154.8886,154.9359,154.4913,154.8792,69721.0
2021-07-27 10:20:00,163.72,163.91,163.45,163.52,75910.0,154.8981,155.0779,154.6426,154.7089,75910.0
2021-07-27 10:30:00,163.48,163.54,163.17,163.18,142433.0,154.671,154.7278,154.3777,154.3872,142433.0
2021-07-27 10:40:00,163.18,163.47,163.11,163.46,71200.0,154.3872,154.6616,154.321,154.6521,71200.0
2021-07-27 10:50:00,163.47,164.08,163.45,163.96,107239.0,154.6616,155.2387,154.6426,155.1252,107239.0
2021-07-27 11:00:00,163.93,164.05,163.62,163.66,80945.0,155.0968,155.2103,154.8035,154.8413,80945.0
2021-07-27 11:10:00,163.62,163.72,163.47,163.47,103834.0,154.8035,154.8981,154.6616,154.6616,103834.0
2021-07-27 11:20:00,163.47,163.71,163.3,163.46,121769.0,154.6616,154.8886,154.5007,154.6521,121769.0
2021-07-27 11:30:00,163.44,163.47,162.88,163.06,100868.0,154.6332,154.6616,154.1034,154.2737,100868.0
2021-07-27 11:40:00,163.05,163.31,162.95,163.23,68257.0,154.2642,154.5102,154.1696,154.4345,68257.0
2021-07-27 11:50:00,163.22,163.82,163.2,163.73,62488.0,154.425,154.9927,154.4061,154.9076,62488.0
2021-07-27 12:00:00,163.71,163.83,163.37,163.81,51178.0,154.8886,155.0022,154.5669,154.9832,51178.0
2021-07-27 12:10:00,163.79,164.0,163.56,163.97,52765.0,154.9643,155.163,154.7467,155.1346,52765.0
2021-07-27 12:20:00,163.96,164.23,163.92,164.04,53297.0,155.1252,155.3806,155.0873,155.2008,53297.0
2021-07-27 12:30:00,164.03,164.04,163.69,163.79,48182.0,155.1914,155.2008,154.8697,154.9643,48182.0
2021-07-27 12:40:00,163.81,164.19,163.8,163.97,43349.0,154.9832,155.3428,154.9738,155.1346,43349.0
2021-07-27 12:50:00,164.02,164.12,163.83,163.91,43008.0,155.1819,155.2765,155.0022,155.0779,43008.0
2021-07-27 13:00:00,163.92,164.1,163.83,163.92,21730.0,155.0873,155.2576,155.0022,155.0873,21730.0
2021-07-27 13:10:00,163.88,163.91,163.69,163.72,58497.0,155.0495,155.0779,154.8697,154.8981,58497.0
2021-07-27 13:20:00,163.74,163.78,163.51,163.6,33557.0,154.917,154.9549,154.6994,154.7846,33557.0
2021-07-27 13:30:00,163.62,163.65,163.35,163.64,41480.0,154.8035,154.8319,154.548,154.8224,41480.0
2021-07-27 13:40:00,163.65,163.73,163.52,163.69,30861.0,154.8319,154.9076,154.7089,154.8697,30861.0
2021-07-27 13:50:00,163.66,163.68,163.5,163.58,39090.0,154.8413,154.8602,154.6899,154.7656,39090.0
2021-07-27 14:00:00,163.59,164.07,163.57,163.89,54958.0,154.7751,155.2292,154.7562,155.0589,54958.0
2021-07-27 14:10:00,163.91,164.23,163.91,164.14,29934.0,155.0779,155.3806,155.0779,155.2955,29934.0
2021-07-27 14:20:00,164.16,164.32,162.58,164.26,51596.0,155.3144,155.4658,153.8195,155.409,51596.0
2021-07-27 14:30:00,164.25,164.3,164.15,164.17,26211.0,155.3995,155.4468,155.3049,155.3238,26211.0
2021-07-27 14:40:00,164.2,164.38,164.13,164.36,23715.0,155.3522,155.5225,155.286,155.5036,23715.0
2021-07-27 14:50:00,164.37,164.4,164.19,164.35,34604.0,155.5131,155.5414,155.3428,155.4941,34604.0
2021-07-27 15:00:00,164.35,164.43,164.23,164.37,31424.0,155.4941,155.5698,155.3806,155.5131,31424.0
2021-07-27 15:10:00,164.34,164.46,164.27,164.42,35133.0,155.4847,155.5982,155.4185,155.5604,35133.0
2021-07-27 15:20:00,164.43,164.54,164.39,164.45,43968.0,155.5698,155.6739,155.532,155.5888,43968.0
2021-07-27 15:30:00,164.45,164.51,164.24,164.37,58103.0,155.5888,155.6455,155.3901,155.5131,58103.0
2021-07-27 15:40:00,164.37,164.65,164.3,164.48,81044.0,155.5131,155.778,155.4468,155.6171,81044.0
2021-07-27 15:50:00,164.5,164.77,164.5,164.58,209937.0,155.6361,155.8915,155.6361,155.7117,209937.0
2021-07-28 09:30:00,164.49,165.17,164.2,164.85,168513.0,155.6266,156.27,155.3522,155.9672,168513.0
2021-07-28 09:40:00,164.89,164.95,164.48,164.53,44861.0,156.005,156.0618,155.6171,155.6644,44861.0
2021-07-28 09:50:00,164.53,165.19,164.39,165.0,71343.0,155.6644,156.2889,155.532,156.1091,71343.0
2021-07-28 10:00:00,165.0,165.01,164.08,164.36,71542.0,156.1091,156.1186,155.2387,155.5036,71542.0
2021-07-28 10:10:00,164.4,164.8,164.27,164.65,59397.0,155.5414,155.9199,155.4185,155.778,59397.0
2021-07-28 10:20:00,164.65,164.9,164.51,164.82,56728.0,155.778,156.0145,155.6455,155.9388,56728.0
2021-07-28 10:30:00,164.81,165.28,164.8,165.0,59604.0,155.9294,156.374,155.9199,156.1091,59604.0
2021-07-28 10:40:00,164.99,164.99,164.2,164.36,51066.0,156.0997,156.0997,155.3522,155.5036,51066.0
2021-07-28 10:50:00,164.39,164.77,164.32,164.77,46015.0,155.532,155.8915,155.4658,155.8915,46015.0
2021-07-28 11:00:00,164.76,165.02,164.75,164.87,43532.0,155.882,156.128,155.8726,155.9861,43532.0
2021-07-28 11:10:00,164.9,165.25,164.83,165.04,50739.0,156.0145,156.3456,155.9483,156.147,50739.0
2021-07-28 11:20:00,165.06,165.06,164.77,165.0,31517.0,156.1659,156.1659,155.8915,156.1091,31517.0
2021-07-28 11:30:00,165.01,165.24,164.96,165.17,24581.0,156.1186,156.3362,156.0713,156.27,24581.0
2021-07-28 11:40:00,165.19,165.24,164.95,165.0,28393.0,156.2889,156.3362,156.0618,156.1091,28393.0
2021-07-28 11:50:00,165.04,165.13,164.92,165.09,21637.0,156.147,156.2321,156.0334,156.1943,21637.0
2021-07-28 12:00:00,165.09,165.57,165.06,165.54,48624.0,156.1943,156.6484,156.1659,156.62,48624.0
2021-07-28 12:10:00,165.53,165.63,165.32,165.4,37608.0,156.6106,156.7052,156.4119,156.4876,37608.0
2021-07-28 12:20:00,165.41,165.53,165.28,165.39,34754.0,156.497,156.6106,156.374,156.4781,34754.0
2021-07-28 12:30:00,165.4,165.68,165.4,165.6,33337.0,156.4876,156.7525,156.4876,156.6768,33337.0
2021-07-28 12:40:00,165.58,165.6,165.47,165.55,41396.0,156.6579,156.6768,156.5538,156.6295,41396.0
2021-07-28 12:50:00,165.53,165.57,165.44,165.55,26807.0,156.6106,156.6484,156.5254,156.6295,26807.0
2021-07-28 13:00:00,165.55,165.6,165.46,165.53,58705.0,156.6295,156.6768,156.5443,156.6106,58705.0
2021-07-28 13:10:00,165.55,165.57,165.22,165.25,38528.0,156.6295,156.6484,156.3173,156.3456,38528.0
2021-07-28 13:20:00,165.26,165.34,165.06,165.21,71604.0,156.3551,156.4308,156.1659,156.3078,71604.0
2021-07-28 13:30:00,165.2,165.28,165.01,165.01,45279.0,156.2983,156.374,156.1186,156.1186,45279.0
2021-07-28 13:40:00,165.02,165.23,164.95,165.11,34719.0,156.128,156.3267,156.0618,156.2132,34719.0
2021-07-28 13:50:00,165.13,165.15,164.92,164.97,65837.0,156.2321,156.251,156.0334,156.0807,65837.0
2021-07-28 14:00:00,164.99,165.46,164.73,165.25,56386.0,156.0997,156.5443,155.8537,156.3456,56386.0
2021-07-28 14:10:00,165.32,165.59,165.32,165.52,30768.0,156.4119,156.6673,156.4119,156.6011,30768.0
2021-07-28 14:20:00,165.46,165.61,165.35,165.39,30065.0,156.5443,156.6862,156.4403,156.4781,30065.0
2021-07-28 14:30:00,165.41,165.46,165.14,165.32,39514.0,156.497,156.5443,156.2416,156.4119,39514.0
2021-07-28 14:40:00,165.36,165.55,165.29,165.49,36318.0,156.4497,156.6295,156.3835,156.5727,36318.0
2021-07-28 14:50:00,165.5,165.65,165.37,165.56,41567.0,156.5822,156.7241,156.4592,156.6389,41567.0
2021-07-28 15:00:00,165.61,165.64,165.29,165.39,40249.0,156.6862,156.7146,156.3835,156.4781,40249.0
2021-07-28 15:10:00,165.37,165.48,165.35,165.43,36684.0,156.4592,156.5633,156.4403,156.5159,36684.0
2021-07-28 15:20:00,165.46,165.57,165.31,165.54,36717.0,156.5443,156.6484,156.4024,156.62,36717.0
2021-07-28 15:30:00,165.58,165.9,165.56,165.79,108351.0,156.6579,156.9606,156.6389,156.8565,108351.0
2021-07-28 15:40:00,165.79,165.82,165.53,165.57,75096.0,156.8565,156.8849,156.6106,156.6484,75096.0
2021-07-28 15:50:00,165.64,165.74,165.4,165.46,230570.0,156.7146,156.8092,156.4876,156.5443,230570.0
2021-07-29 09:30:00,165.9,166.51,165.69,165.74,201724.0,156.9606,157.5378,156.7619,156.8092,201724.0
2021-07-29 09:40:00,165.71,166.31,165.39,166.23,74881.0,156.7809,157.3485,156.4781,157.2728,74881.0
2021-07-29 09:50:00,166.24,166.82,166.18,166.37,54052.0,157.2823,157.831,157.2255,157.4053,54052.0
2021-07-29 10:00:00,166.37,166.49,166.07,166.27,66885.0,157.4053,157.5188,157.1215,157.3107,66885.0
2021-07-29 10:10:00,166.24,166.62,166.24,166.45,68228.0,157.2823,157.6418,157.2823,157.481,68228.0
2021-07-29 10:20:00,166.46,166.57,166.23,166.34,34937.0,157.4904,157.5945,157.2728,157.3769,34937.0
2021-07-29 10:30:00,166.36,166.38,166.14,166.36,40649.0,157.3958,157.4148,157.1877,157.3958,40649.0
2021-07-29 10:40:00,166.34,166.71,166.34,166.69,62283.0,157.3769,157.727,157.3769,157.7081,62283.0
2021-07-29 10:50:00,166.69,166.9,166.62,166.72,44082.0,157.7081,157.9067,157.6418,157.7364,44082.0
2021-07-29 11:00:00,166.74,166.93,166.73,166.8,32270.0,157.7554,157.9351,157.7459,157.8121,32270.0
2021-07-29 11:10:00,166.83,166.83,166.18,166.18,107573.0,157.8405,157.8405,157.2255,157.2255,107573.0
2021-07-29 11:20:00,166.16,166.44,166.13,166.39,49476.0,157.2066,157.4715,157.1782,157.4242,49476.0
2021-07-29 11:30:00,166.38,166.71,166.35,166.71,50747.0,157.4148,157.727,157.3864,157.727,50747.0
2021-07-29 11:40:00,166.72,166.92,166.67,166.77,38459.0,157.7364,157.9257,157.6891,157.7837,38459.0
2021-07-29 11:50:00,166.77,166.78,166.57,166.68,30410.0,157.7837,157.7932,157.5945,157.6986,30410.0
2021-07-29 12:00:00,166.68,166.73,166.57,166.67,39714.0,157.6986,157.7459,157.5945,157.6891,39714.0
2021-07-29 12:10:00,166.65,166.94,166.61,166.94,33166.0,157.6702,157.9446,157.6324,157.9446,33166.0
2021-07-29 12:20:00,166.93,166.98,166.69,166.77,40889.0,157.9351,157.9824,157.7081,157.7837,40889.0
2021-07-29 12:30:00,166.75,166.8,166.65,166.72,26550.0,157.7648,157.8121,157.6702,157.7364,26550.0
2021-07-29 12:40:00,166.71,166.72,166.58,166.63,42705.0,157.727,157.7364,157.604,157.6513,42705.0
2021-07-29 12:50:00,166.65,166.65,166.45,166.54,24087.0,157.6702,157.6702,157.481,157.5661,24087.0
2021-07-29 13:00:00,166.54,166.7,166.44,166.58,36932.0,157.5661,157.7175,157.4715,157.604,36932.0
2021-07-29 13:10:00,166.57,166.58,166.41,166.48,25418.0,157.5945,157.604,157.4431,157.5094,25418.0
2021-07-29 13:20:00,166.45,166.67,166.41,166.64,30394.0,157.481,157.6891,157.4431,157.6607,30394.0
2021-07-29 13:30:00,166.65,166.68,166.55,166.68,22273.0,157.6702,157.6986,157.5756,157.6986,22273.0
2021-07-29 13:40:00,166.7,166.78,166.63,166.73,20295.0,157.7175,157.7932,157.6513,157.7459,20295.0
2021-07-29 13:50:00,166.72,166.91,166.67,166.84,22020.0,157.7364,157.9162,157.6891,157.85,22020.0
2021-07-29 14:00:00,166.87,166.87,166.73,166.75,29124.0,157.8784,157.8784,157.7459,157.7648,29124.0
2021-07-29 14:10:00,166.75,166.9,166.74,166.78,26518.0,157.7648,157.9067,157.7554,157.7932,26518.0
2021-07-29 14:20:00,166.79,166.85,166.72,166.85,34396.0,157.8027,157.8594,157.7364,157.8594,34396.0
2021-07-29 14:30:00,166.85,166.91,166.73,166.78,57074.0,157.8594,157.9162,157.7459,157.7932,57074.0
2021-07-29 14:40:00,166.74,166.85,166.74,166.76,36985.0,157.7554,157.8594,157.7554,157.7743,36985.0
2021-07-29 14:50:00,166.77,166.79,166.39,166.42,35781.0,157.7837,157.8027,157.4242,157.4526,35781.0
2021-07-29 15:00:00,166.44,166.48,166.34,166.37,23108.0,157.4715,157.5094,157.3769,157.4053,23108.0
2021-07-29 15:10:00,166.38,166.7,166.36,166.66,45979.0,157.4148,157.7175,157.3958,157.6797,45979.0
2021-07-29 15:20:00,166.62,166.65,166.53,166.58,27564.0,157.6418,157.6702,157.5567,157.604,27564.0
2021-07-29 15:30:00,166.58,166.71,166.58,166.67,37593.0,157.604,157.727,157.604,157.6891,37593.0
2021-07-29 15:40:00,166.68,166.83,166.59,166.74,58567.0,157.6986,157.8405,157.6134,157.7554,58567.0
2021-07-29 15:50:00,166.75,167.03,166.71,166.98,290279.0,157.7648,158.0297,157.727,157.9824,290279.0
2021-07-30 09:30:00,166.59,167.67,166.38,167.42,227486.0,157.6134,158.6352,157.4148,158.3987,227486.0
2021-07-30 09:40:00,167.45,167.87,167.19,167.31,78887.0,158.4271,158.8245,158.1811,158.2946,78887.0
2021-07-30 09:50:00,167.33,167.57,167.07,167.5,99672.0,158.3136,158.5406,158.0676,158.4744,99672.0
2021-07-30 10:00:00,167.48,167.86,167.41,167.57,99184.0,158.4555,158.815,158.3893,158.5406,99184.0
2021-07-30 10:10:00,167.6,167.62,167.03,167.15,89325.0,158.569,158.5879,158.0297,158.1433,89325.0
2021-07-30 10:20:00,167.15,167.5,166.97,166.97,50937.0,158.1433,158.4744,157.973,157.973,50937.0
2021-07-30 10:30:00,166.99,167.18,166.78,166.93,50892.0,157.9919,158.1717,157.7932,157.9351,50892.0
2021-07-30 10:40:00,166.96,167.24,166.9,166.96,65160.0,157.9635,158.2284,157.9067,157.9635,65160.0
2021-07-30 10:50:00,166.99,167.26,166.96,167.12,29075.0,157.9919,158.2473,157.9635,158.1149,29075.0
2021-07-30 11:00:00,167.1,167.14,166.83,167.08,58713.0,158.096,158.1338,157.8405,158.077,58713.0
2021-07-30 11:10:00,167.09,167.25,166.74,166.82,97777.0,158.0865,158.2379,157.7554,157.831,97777.0
2021-07-30 11:20:00,166.81,167.0,166.8,166.92,55080.0,157.8216,158.0013,157.8121,157.9257,55080.0
2021-07-30 11:30:00,166.9,167.12,166.84,166.99,38301.0,157.9067,158.1149,157.85,157.9919,38301.0
2021-07-30 11:40:00,166.96,166.97,166.7,166.7,35774.0,157.9635,157.973,157.7175,157.7175,35774.0
2021-07-30 11:50:00,166.72,166.72,166.47,166.65,34862.0,157.7364,157.7364,157.4999,157.6702,34862.0
2021-07-30 12:00:00,166.62,166.63,166.35,166.44,67120.0,157.6418,157.6513,157.3864,157.4715,67120.0
2021-07-30 12:10:00,166.46,166.73,166.36,166.73,57551.0,157.4904,157.7459,157.3958,157.7459,57551.0
2021-07-30 12:20:00,166.72,166.86,166.67,166.73,26682.0,157.7364,157.8689,157.6891,157.7459,26682.0
2021-07-30 12:30:00,166.75,167.09,166.75,167.0,31502.0,157.7648,158.0865,157.7648,158.0013,31502.0
2021-07-30 12:40:00,167.0,167.33,167.0,167.27,26970.0,158.0013,158.3136,158.0013,158.2568,26970.0
2021-07-30 12:50:00,167.29,167.31,167.15,167.23,24995.0,158.2757,158.2946,158.1433,158.219,24995.0
2021-07-30 13:00:00,167.23,167.3,166.99,167.08,29594.0,158.219,158.2852,157.9919,158.077,29594.0
2021-07-30 13:10:00,167.06,167.16,167.01,167.12,29695.0,158.0581,158.1527,158.0108,158.1149,29695.0
2021-07-30 13:20:00,167.13,167.2,166.98,167.0,36717.0,158.1243,158.1906,157.9824,158.0013,36717.0
2021-07-30 13:30:00,166.99,167.29,166.99,167.19,56020.0,157.9919,158.2757,157.9919,158.1811,56020.0
2021-07-30 13:40:00,167.18,167.24,167.08,167.14,33478.0,158.1717,158.2284,158.077,158.1338,33478.0
2021-07-30 13:50:00,167.12,167.21,167.03,167.04,29910.0,158.1149,158.2,158.0297,158.0392,29910.0
2021-07-30 14:00:00,167.05,167.16,167.0,167.13,34094.0,158.0487,158.1527,158.0013,158.1243,34094.0
2021-07-30 14:10:00,167.12,167.13,166.95,166.96,53536.0,158.1149,158.1243,157.954,157.9635,53536.0
2021-07-30 14:20:00,166.96,167.08,166.93,166.99,121053.0,157.9635,158.077,157.9351,157.9919,121053.0
2021-07-30 14:30:00,166.98,167.0,166.71,166.79,60188.0,157.9824,158.0013,157.727,157.8027,60188.0
2021-07-30 14:40:00,166.8,167.06,166.78,167.05,40889.0,157.8121,158.0581,157.7932,158.0487,40889.0
2021-07-30 14:50:00,167.06,167.34,167.06,167.33,113297.0,158.0581,158.323,158.0581,158.3136,113297.0
2021-07-30 15:00:00,167.34,167.65,167.34,167.51,155512.0,158.323,158.6163,158.323,158.4839,155512.0
2021-07-30 15:10:00,167.51,167.85,167.49,167.75,206944.0,158.4839,158.8055,158.4649,158.7109,206944.0
2021-07-30 15:20:00,167.75,167.79,167.2,167.62,193479.0,158.7109,158.7488,158.1906,158.5879,193479.0
2021-07-30 15:30:00,167.59,167.76,167.11,167.15,223474.0,158.5596,158.7204,158.1054,158.1433,223474.0
2021-07-30 15:40:00,167.16,167.34,167.04,167.22,148032.0,158.1527,158.323,158.0392,158.2095,148032.0
2021-07-30 15:50:00,167.24,167.52,167.2,167.5,385675.0,158.2284,158.4933,158.1906,158.4744,385675.0
2021-08-02 09:30:00,169.06,169.98,168.76,169.89,349591.0,159.9503,160.8208,159.6665,160.7356,349591.0
2021-08-02 09:40:00,169.9,169.95,169.04,169.06,171586.0,160.7451,160.7924,159.9314,159.9503,171586.0
2021-08-02 09:50:00,169.06,169.16,168.32,168.4,75065.0,159.9503,160.045,159.2502,159.3259,75065.0
2021-08-02 10:00:00,168.34,168.94,168.23,168.79,111437.0,159.2691,159.8368,159.1651,159.6949,111437.0
2021-08-02 10:10:00,168.82,169.51,168.79,169.21,69651.0,159.7233,160.3761,159.6949,160.0923,69651.0
2021-08-02 10:20:00,169.18,169.55,169.08,169.45,58734.0,160.0639,160.4139,159.9693,160.3193,58734.0
2021-08-02 10:30:00,169.48,169.55,169.04,169.26,62978.0,160.3477,160.4139,159.9314,160.1396,62978.0
2021-08-02 10:40:00,169.28,169.37,169.02,169.07,52569.0,160.1585,160.2436,159.9125,159.9598,52569.0
2021-08-02 10:50:00,169.1,169.18,169.03,169.06,76409.0,159.9882,160.0639,159.922,159.9503,76409.0
2021-08-02 11:00:00,169.08,169.2,169.02,169.09,51565.0,159.9693,160.0828,159.9125,159.9787,51565.0
2021-08-02 11:10:00,169.1,169.11,168.58,168.6,59983.0,159.9882,159.9977,159.4962,159.5151,59983.0
2021-08-02 11:20:00,168.6,168.61,168.4,168.56,45235.0,159.5151,159.5246,159.3259,159.4773,45235.0
2021-08-02 11:30:00,168.56,168.59,168.25,168.3,51880.0,159.4773,159.5057,159.184,159.2313,51880.0
2021-08-02 11:40:00,168.28,168.39,168.21,168.38,40870.0,159.2124,159.3165,159.1461,159.307,40870.0
2021-08-02 11:50:00,168.38,168.41,168.04,168.04,64251.0,159.307,159.3354,158.9853,158.9853,64251.0
2021-08-02 12:00:00,168.04,168.36,168.03,168.2,111017.0,158.9853,159.2881,158.9758,159.1367,111017.0
2021-08-02 12:10:00,168.12,168.4,168.11,168.34,48519.0,159.061,159.3259,159.0515,159.2691,48519.0
2021-08-02 12:20:00,168.35,168.73,168.33,168.64,34871.0,159.2786,159.6381,159.2597,159.553,34871.0
2021-08-02 12:30:00,168.65,168.91,168.6,168.86,31921.0,159.5624,159.8084,159.5151,159.7611,31921.0
2021-08-02 12:40:00,168.86,168.88,168.66,168.86,43637.0,159.7611,159.78,159.5719,159.7611,43637.0
2021-08-02 12:50:00,168.88,169.11,168.86,169.09,77327.0,159.78,159.9977,159.7611,159.9787,77327.0
2021-08-02 13:00:00,169.11,169.52,169.11,169.39,80038.0,159.9977,160.3856,159.9977,160.2626,80038.0
2021-08-02 13:10:00,169.38,169.55,169.3,169.48,116000.0,160.2531,160.4139,160.1774,160.3477,116000.0
2021-08-02 13:20:00,169.47,169.47,169.18,169.18,41854.0,160.3383,160.3383,160.0639,160.0639,41854.0
2021-08-02 13:30:00,169.2,169.25,168.86,169.0,48107.0,160.0828,160.1301,159.7611,159.8936,48107.0
2021-08-02 13:40:00,168.98,169.09,168.76,168.79,36607.0,159.8747,159.9787,159.6665,159.6949,36607.0
2021-08-02 13:50:00,168.78,168.94,168.66,168.8,36770.0,159.6854,159.8368,159.5719,159.7044,36770.0
2021-08-02 14:00:00,168.78,168.91,168.69,168.87,30107.0,159.6854,159.8084,159.6003,159.7706,30107.0
2021-08-02 14:10:00,168.87,169.08,168.87,168.97,69598.0,159.7706,159.9693,159.7706,159.8652,69598.0
2021-08-02 14:20:00,168.98,169.01,168.85,168.98,48518.0,159.8747,159.903,159.7517,159.8747,48518.0
2021-08-02 14:30:00,168.94,169.0,168.9,168.92,27493.0,159.8368,159.8936,159.799,159.8179,27493.0
2021-08-02 14:40:00,168.93,168.94,168.71,168.8,63141.0,159.8274,159.8368,159.6192,159.7044,63141.0
2021-08-02 14:50:00,168.79,168.85,168.67,168.68,28500.0,159.6949,159.7517,159.5814,159.5908,28500.0
2021-08-02 15:00:00,168.64,168.78,168.61,168.66,30021.0,159.553,159.6854,159.5246,159.5719,30021.0
2021-08-02 15:10:00,168.68,168.85,168.66,168.75,50809.0,159.5908,159.7517,159.5719,159.6571,50809.0
2021-08-02 15:20:00,168.77,168.78,168.53,168.53,35392.0,159.676,159.6854,159.4489,159.4489,35392.0
2021-08-02 15:30:00,168.55,168.64,168.38,168.43,116256.0,159.4678,159.553,159.307,159.3543,116256.0
2021-08-02 15:40:00,168.41,168.55,168.31,168.38,143916.0,159.3354,159.4678,159.2408,159.307,143916.0
2021-08-02 15:50:00,168.38,168.85,168.15,168.75,531699.0,159.307,159.7517,159.0894,159.6571,531699.0
2021-08-03 09:30:00,169.2,170.8,169.02,170.19,394885.0,160.0828,161.5966,159.9125,161.0195,394885.0
2021-08-03 09:40:00,170.19,170.46,169.75,169.95,118035.0,161.0195,161.2749,160.6032,160.7924,118035.0
2021-08-03 09:50:00,169.95,169.98,168.93,169.05,143521.0,160.7924,160.8208,159.8274,159.9409,143521.0
2021-08-03 10:00:00,169.05,169.45,168.56,168.62,155353.0,159.9409,160.3193,159.4773,159.5341,155353.0
2021-08-03 10:10:00,168.6,168.96,168.49,168.88,258298.0,159.5151,159.8557,159.4111,159.78,258298.0
2021-08-03 10:20:00,168.88,169.15,168.74,169.11,101339.0,159.78,160.0355,159.6476,159.9977,101339.0
2021-08-03 10:30:00,169.09,169.2,168.71,168.84,74148.0,159.9787,160.0828,159.6192,159.7422,74148.0
2021-08-03 10:40:00,168.83,169.39,168.77,169.39,70944.0,159.7327,160.2626,159.676,160.2626,70944.0
2021-08-03 10:50:00,169.43,169.88,169.41,169.54,47237.0,160.3004,160.7262,160.2815,160.4045,47237.0
2021-08-03 11:00:00,169.61,170.22,169.59,169.97,92330.0,160.4707,161.0478,160.4518,160.8113,92330.0
2021-08-03 11:10:00,169.94,170.27,169.86,170.13,92792.0,160.7829,161.0951,160.7072,160.9627,92792.0
2021-08-03 11:20:00,170.15,170.69,170.1,170.52,113242.0,160.9816,161.4925,160.9343,161.3317,113242.0
2021-08-03 11:30:00,170.55,170.88,170.51,170.72,81584.0,161.3601,161.6723,161.3222,161.5209,81584.0
2021-08-03 11:40:00,170.74,171.46,170.73,171.18,145075.0,161.5398,162.221,161.5304,161.9561,145075.0
2021-08-03 11:50:00,171.15,171.37,171.07,171.28,49945.0,161.9277,162.1359,161.852,162.0507,49945.0
2021-08-03 12:00:00,171.3,171.36,170.98,171.11,44718.0,162.0696,162.1264,161.7669,161.8899,44718.0
2021-08-03 12:10:00,171.1,171.19,170.91,171.02,56341.0,161.8804,161.9656,161.7007,161.8047,56341.0
2021-08-03 12:20:00,171.0,171.03,170.79,170.96,52345.0,161.7858,161.8142,161.5871,161.748,52345.0
2021-08-03 12:30:00,170.98,171.08,170.87,171.02,28018.0,161.7669,161.8615,161.6628,161.8047,28018.0
2021-08-03 12:40:00,171.04,171.08,170.79,170.91,62353.0,161.8237,161.8615,161.5871,161.7007,62353.0
2021-08-03 12:50:00,170.91,170.95,170.77,170.91,48462.0,161.7007,161.7385,161.5682,161.7007,48462.0
2021-08-03 13:00:00,170.92,171.21,170.85,171.19,77103.0,161.7101,161.9845,161.6439,161.9656,77103.0
2021-08-03 13:10:00,171.19,171.19,170.99,171.03,50594.0,161.9656,161.9656,161.7764,161.8142,50594.0
2021-08-03 13:20:00,171.03,171.31,170.96,171.28,70476.0,161.8142,162.0791,161.748,162.0507,70476.0
2021-08-03 13:30:00,171.28,171.5,170.99,171.11,132355.0,162.0507,162.2589,161.7764,161.8899,132355.0
2021-08-03 13:40:00,171.11,171.12,170.94,171.11,71087.0,161.8899,161.8993,161.729,161.8899,71087.0
2021-08-03 13:50:00,171.12,171.21,171.0,171.0,35385.0,161.8993,161.9845,161.7858,161.7858,35385.0
2021-08-03 14:00:00,171.04,171.09,170.95,171.0,52450.0,161.8237,161.871,161.7385,161.7858,52450.0
2021-08-03 14:10:00,171.0,171.1,170.68,170.7,58087.0,161.7858,161.8804,161.4831,161.502,58087.0
2021-08-03 14:20:00,170.71,170.9,170.69,170.82,50325.0,161.5114,161.6912,161.4925,161.6155,50325.0
2021-08-03 14:30:00,170.81,170.88,170.54,170.68,62147.0,161.6061,161.6723,161.3506,161.4831,62147.0
2021-08-03 14:40:00,170.67,170.72,170.57,170.6,40170.0,161.4736,161.5209,161.379,161.4074,40170.0
2021-08-03 14:50:00,170.62,170.93,170.61,170.85,67846.0,161.4263,161.7196,161.4168,161.6439,67846.0
2021-08-03 15:00:00,170.85,171.05,170.85,171.0,70718.0,161.6439,161.8331,161.6439,161.7858,70718.0
2021-08-03 15:10:00,171.0,171.12,170.85,171.05,72101.0,161.7858,161.8993,161.6439,161.8331,72101.0
2021-08-03 15:20:00,171.08,171.15,171.0,171.05,59820.0,161.8615,161.9277,161.7858,161.8331,59820.0
2021-08-03 15:30:00,171.04,171.15,170.99,171.02,79282.0,161.8237,161.9277,161.7764,161.8047,79282.0
2021-08-03 15:40:00,171.04,171.27,171.0,171.18,116277.0,161.8237,162.0413,161.7858,161.9561,116277.0
2021-08-03 15:50:00,171.18,171.45,171.04,171.25,343808.0,161.9561,162.2116,161.8237,162.0223,343808.0
2021-08-04 09:30:00,171.36,172.06,170.96,171.3,227653.0,162.1264,162.7887,161.748,162.0696,227653.0
2021-08-04 09:40:00,171.23,172.24,171.03,172.03,139038.0,162.0034,162.959,161.8142,162.7603,139038.0
2021-08-04 09:50:00,172.03,172.2,171.49,171.78,131030.0,162.7603,162.9212,162.2494,162.5238,131030.0
2021-08-04 10:00:00,171.74,172.27,171.67,172.16,79162.0,162.4859,162.9874,162.4197,162.8833,79162.0
2021-08-04 10:10:00,172.14,172.23,171.79,171.85,51641.0,162.8644,162.9495,162.5332,162.59,51641.0
2021-08-04 10:20:00,171.84,171.94,171.52,171.73,109185.0,162.5806,162.6752,162.2778,162.4765,109185.0
2021-08-04 10:30:00,171.71,171.73,171.36,171.36,84343.0,162.4576,162.4765,162.1264,162.1264,84343.0
2021-08-04 10:40:00,171.35,171.87,171.35,171.81,56526.0,162.117,162.6089,162.117,162.5522,56526.0
2021-08-04 10:50:00,171.84,171.91,171.58,171.62,63141.0,162.5806,162.6468,162.3346,162.3724,63141.0
2021-08-04 11:00:00,171.62,171.9,171.53,171.79,52379.0,162.3724,162.6373,162.2873,162.5332,52379.0
2021-08-04 11:10:00,171.8,172.27,171.63,172.08,79165.0,162.5427,162.9874,162.3819,162.8076,79165.0
2021-08-04 11:20:00,172.1,172.11,171.37,171.53,67271.0,162.8265,162.836,162.1359,162.2873,67271.0
2021-08-04 11:30:00,171.53,171.69,171.16,171.29,52294.0,162.2873,162.4386,161.9372,162.0602,52294.0
2021-08-04 11:40:00,171.29,171.36,170.97,171.25,87003.0,162.0602,162.1264,161.7574,162.0223,87003.0
2021-08-04 11:50:00,171.25,171.3,171.12,171.23,35516.0,162.0223,162.0696,161.8993,162.0034,35516.0
2021-08-04 12:00:00,171.23,171.55,171.21,171.5,68175.0,162.0034,162.3062,161.9845,162.2589,68175.0
2021-08-04 12:10:00,171.5,171.6,171.46,171.58,37276.0,162.2589,162.3535,162.221,162.3346,37276.0
2021-08-04 12:20:00,171.56,171.7,171.44,171.47,45022.0,162.3156,162.4481,162.2021,162.2305,45022.0
2021-08-04 12:30:00,171.46,171.54,171.29,171.3,46650.0,162.221,162.2967,162.0602,162.0696,46650.0
2021-08-04 12:40:00,171.33,171.61,171.33,171.58,24279.0,162.098,162.3629,162.098,162.3346,24279.0
2021-08-04 12:50:00,171.63,171.78,171.45,171.73,44740.0,162.3819,162.5238,162.2116,162.4765,44740.0
2021-08-04 13:00:00,171.74,171.98,171.72,171.95,18543.0,162.4859,162.713,162.467,162.6846,18543.0
2021-08-04 13:10:00,171.98,171.98,171.78,171.79,24468.0,162.713,162.713,162.5238,162.5332,24468.0
2021-08-04 13:20:00,171.78,172.0,171.72,171.77,48396.0,162.5238,162.7319,162.467,162.5143,48396.0
2021-08-04 13:30:00,171.8,171.86,171.64,171.68,17507.0,162.5427,162.5995,162.3913,162.4292,17507.0
2021-08-04 13:40:00,171.7,171.76,171.56,171.68,23811.0,162.4481,162.5049,162.3156,162.4292,23811.0
2021-08-04 13:50:00,171.69,171.71,171.54,171.65,44820.0,162.4386,162.4576,162.2967,162.4008,44820.0
2021-08-04 14:00:00,171.66,171.91,171.66,171.87,41441.0,162.4102,162.6468,162.4102,162.6089,41441.0
2021-08-04 14:10:00,171.89,171.97,171.83,171.9,21518.0,162.6279,162.7035,162.5711,162.6373,21518.0
2021-08-04 14:20:00,171.9,172.1,171.73,172.09,47577.0,162.6373,162.8265,162.4765,162.8171,47577.0
2021-08-04 14:30:00,172.08,172.27,172.06,172.27,32901.0,162.8076,162.9874,162.7887,162.9874,32901.0
2021-08-04 14:40:00,172.27,172.34,172.13,172.24,87145.0,162.9874,163.0536,162.8549,162.959,87145.0
2021-08-04 14:50:00,172.22,172.22,171.89,172.05,32208.0,162.9401,162.9401,162.6279,162.7792,32208.0
2021-08-04 15:00:00,172.03,172.23,172.0,172.2,37056.0,162.7603,162.9495,162.7319,162.9212,37056.0
2021-08-04 15:10:00,172.19,172.2,172.1,172.12,72948.0,162.9117,162.9212,162.8265,162.8455,72948.0
2021-08-04 15:20:00,172.12,172.2,172.11,172.11,60633.0,162.8455,162.9212,162.836,162.836,60633.0
2021-08-04 15:30:00,172.12,172.12,171.67,171.93,77094.0,162.8455,162.8455,162.4197,162.6657,77094.0
2021-08-04 15:40:00,171.92,172.12,171.89,172.02,57848.0,162.6562,162.8455,162.6279,162.7509,57848.0
2021-08-04 15:50:00,172.05,172.1,171.85,171.94,176872.0,162.7792,162.8265,162.59,162.6752,176872.0
2021-08-05 09:30:00,171.41,172.67,171.18,172.5,168181.0,162.1737,163.3658,161.9561,163.205,168181.0
2021-08-05 09:40:00,172.52,173.45,172.48,173.21,99581.0,163.2239,164.1038,163.1861,163.8767,99581.0
2021-08-05 09:50:00,173.25,173.72,173.22,173.43,92857.0,163.9146,164.3592,163.8862,164.0849,92857.0
2021-08-05 10:00:00,173.47,173.53,173.25,173.48,75644.0,164.1227,164.1795,163.9146,164.1322,75644.0
2021-08-05 10:10:00,173.48,173.48,172.71,172.86,86586.0,164.1322,164.1322,163.4037,163.5456,86586.0
2021-08-05 10:20:00,172.83,172.85,172.13,172.17,120448.0,163.5172,163.5361,162.8549,162.8928,120448.0
2021-08-05 10:30:00,172.15,172.45,171.98,172.37,71150.0,162.8738,163.1577,162.713,163.082,71150.0
2021-08-05 10:40:00,172.3,172.47,172.25,172.41,55378.0,163.0158,163.1766,162.9685,163.1198,55378.0
2021-08-05 10:50:00,172.41,172.74,172.41,172.61,44082.0,163.1198,163.4321,163.1198,163.3091,44082.0
2021-08-05 11:00:00,172.62,172.63,172.36,172.36,32657.0,163.3185,163.328,163.0725,163.0725,32657.0
2021-08-05 11:10:00,172.38,172.66,172.31,172.63,39267.0,163.0915,163.3564,163.0252,163.328,39267.0
2021-08-05 11:20:00,172.64,172.82,172.54,172.75,51301.0,163.3374,163.5077,163.2428,163.4415,51301.0
2021-08-05 11:30:00,172.74,172.84,172.62,172.68,33224.0,163.4321,163.5267,163.3185,163.3753,33224.0
2021-08-05 11:40:00,172.68,172.83,172.57,172.67,38006.0,163.3753,163.5172,163.2712,163.3658,38006.0
2021-08-05 11:50:00,172.67,172.86,172.67,172.72,30449.0,163.3658,163.5456,163.3658,163.4131,30449.0
2021-08-05 12:00:00,172.73,172.87,172.55,172.85,28716.0,163.4226,163.555,163.2523,163.5361,28716.0
2021-08-05 12:10:00,172.87,173.31,172.85,173.18,53525.0,163.555,163.9713,163.5361,163.8483,53525.0
2021-08-05 12:20:00,173.19,173.43,173.12,173.42,33848.0,163.8578,164.0849,163.7916,164.0754,33848.0
2021-08-05 12:30:00,173.41,173.45,173.0,173.0,30714.0,164.066,164.1038,163.678,163.678,30714.0
2021-08-05 12:40:00,172.97,173.12,172.88,173.12,15385.0,163.6497,163.7916,163.5645,163.7916,15385.0
2021-08-05 12:50:00,173.12,173.13,172.88,172.98,31473.0,163.7916,163.801,163.5645,163.6591,31473.0
2021-08-05 13:00:00,172.97,173.05,172.7,172.74,33866.0,163.6497,163.7254,163.3942,163.4321,33866.0
2021-08-05 13:10:00,172.78,173.0,172.77,173.0,19253.0,163.4699,163.678,163.4604,163.678,19253.0
2021-08-05 13:20:00,173.04,173.04,172.83,172.95,18874.0,163.7159,163.7159,163.5172,163.6307,18874.0
2021-08-05 13:30:00,172.95,173.19,172.95,173.19,18570.0,163.6307,163.8578,163.6307,163.8578,18570.0
2021-08-05 13:40:00,173.2,173.27,173.16,173.21,27278.0,163.8673,163.9335,163.8294,163.8767,27278.0
2021-08-05 13:50:00,173.19,173.39,173.1,173.26,43647.0,163.8578,164.047,163.7727,163.924,43647.0
2021-08-05 14:00:00,173.25,173.31,173.11,173.13,35341.0,163.9146,163.9713,163.7821,163.801,35341.0
2021-08-05 14:10:00,173.13,173.27,173.06,173.22,31915.0,163.801,163.9335,163.7348,163.8862,31915.0
2021-08-05 14:20:00,173.22,173.27,173.14,173.16,30590.0,163.8862,163.9335,163.8105,163.8294,30590.0
2021-08-05 14:30:00,173.16,173.52,173.13,173.5,60030.0,163.8294,164.17,163.801,164.1511,60030.0
2021-08-05 14:40:00,173.5,173.6,173.44,173.59,47622.0,164.1511,164.2457,164.0943,164.2363,47622.0
2021-08-05 14:50:00,173.57,173.65,173.5,173.61,35809.0,164.2173,164.293,164.1511,164.2552,35809.0
2021-08-05 15:00:00,173.6,173.8,173.6,173.68,81094.0,164.2457,164.4349,164.2457,164.3214,81094.0
2021-08-05 15:10:00,173.69,173.83,173.58,173.61,66682.0,164.3309,164.4633,164.2268,164.2552,66682.0
2021-08-05 15:20:00,173.6,173.64,173.37,173.4,52211.0,164.2457,164.2836,164.0281,164.0565,52211.0
2021-08-05 15:30:00,173.41,173.49,173.21,173.45,99191.0,164.066,164.1416,163.8767,164.1038,99191.0
2021-08-05 15:40:00,173.45,173.71,173.37,173.71,92440.0,164.1038,164.3498,164.0281,164.3498,92440.0
2021-08-05 15:50:00,173.73,174.0,173.62,173.85,245145.0,164.3687,164.6242,164.2646,164.4822,245145.0
2021-08-06 09:30:00,174.36,174.38,173.25,173.73,212990.0,164.9648,164.9837,163.9146,164.3687,212990.0
2021-08-06 09:40:00,173.8,174.0,173.43,173.77,81050.0,164.4349,164.6242,164.0849,164.4066,81050.0
2021-08-06 09:50:00,173.76,174.02,173.52,173.55,89229.0,164.3971,164.6431,164.17,164.1984,89229.0
2021-08-06 10:00:00,173.56,173.94,173.26,173.93,72747.0,164.2079,164.5674,163.924,164.5579,72747.0
2021-08-06 10:10:00,173.95,174.07,173.72,173.8,62419.0,164.5769,164.6904,164.3592,164.4349,62419.0
2021-08-06 10:20:00,173.8,174.22,173.75,174.02,59272.0,164.4349,164.8323,164.3876,164.6431,59272.0
2021-08-06 10:30:00,174.06,174.22,173.64,173.71,82685.0,164.6809,164.8323,164.2836,164.3498,82685.0
2021-08-06 10:40:00,173.74,173.77,173.41,173.41,104626.0,164.3782,164.4066,164.066,164.066,104626.0
2021-08-06 10:50:00,173.42,173.52,172.85,172.94,110140.0,164.0754,164.17,163.5361,163.6213,110140.0
2021-08-06 11:00:00,172.94,173.36,172.93,173.31,48280.0,163.6213,164.0186,163.6118,163.9713,48280.0
2021-08-06 11:10:00,173.31,173.34,172.91,173.11,60282.0,163.9713,163.9997,163.5929,163.7821,60282.0
2021-08-06 11:20:00,173.1,173.29,172.94,172.96,45569.0,163.7727,163.9524,163.6213,163.6402,45569.0
2021-08-06 11:30:00,172.95,173.07,172.72,172.86,85349.0,163.6307,163.7443,163.4131,163.5456,85349.0
2021-08-06 11:40:00,172.87,172.97,172.77,172.77,45363.0,163.555,163.6497,163.4604,163.4604,45363.0
2021-08-06 11:50:00,172.81,173.06,172.77,173.06,55129.0,163.4983,163.7348,163.4604,163.7348,55129.0
2021-08-06 12:00:00,173.06,173.27,172.94,173.13,43618.0,163.7348,163.9335,163.6213,163.801,43618.0
2021-08-06 12:10:00,173.13,173.42,173.12,173.33,35534.0,163.801,164.0754,163.7916,163.9903,35534.0
2021-08-06 12:20:00,173.32,173.36,173.18,173.26,25338.0,163.9808,164.0186,163.8483,163.924,25338.0
2021-08-06 12:30:00,173.23,173.36,173.15,173.28,24825.0,163.8957,164.0186,163.82,163.943,24825.0
2021-08-06 12:40:00,173.28,173.55,173.27,173.53,22404.0,163.943,164.1984,163.9335,164.1795,22404.0
2021-08-06 12:50:00,173.54,173.7,173.44,173.64,32961.0,164.1889,164.3403,164.0943,164.2836,32961.0
2021-08-06 13:00:00,173.63,173.77,173.55,173.6,36375.0,164.2741,164.4066,164.1984,164.2457,36375.0
2021-08-06 13:10:00,173.61,173.77,173.61,173.68,21715.0,164.2552,164.4066,164.2552,164.3214,21715.0
2021-08-06 13:20:00,173.69,173.69,173.59,173.65,29069.0,164.3309,164.3309,164.2363,164.293,29069.0
2021-08-06 13:30:00,173.65,173.72,173.53,173.72,36947.0,164.293,164.3592,164.1795,164.3592,36947.0
2021-08-06 13:40:00,173.73,173.9,173.63,173.85,39488.0,164.3687,164.5295,164.2741,164.4822,39488.0
2021-08-06 13:50:00,173.84,173.88,173.7,173.84,20695.0,164.4728,164.5106,164.3403,164.4728,20695.0
2021-08-06 14:00:00,173.84,173.85,173.66,173.71,29283.0,164.4728,164.4822,164.3025,164.3498,29283.0
2021-08-06 14:10:00,173.72,173.75,173.46,173.52,23730.0,164.3592,164.3876,164.1133,164.17,23730.0
2021-08-06 14:20:00,173.52,173.61,173.41,173.43,41541.0,164.17,164.2552,164.066,164.0849,41541.0
2021-08-06 14:30:00,173.42,173.45,173.34,173.4,26255.0,164.0754,164.1038,163.9997,164.0565,26255.0
2021-08-06 14:40:00,173.4,173.4,173.26,173.31,33253.0,164.0565,164.0565,163.924,163.9713,33253.0
2021-08-06 14:50:00,173.31,173.44,173.27,173.38,50448.0,163.9713,164.0943,163.9335,164.0376,50448.0
2021-08-06 15:00:00,173.37,173.38,173.14,173.18,59009.0,164.0281,164.0376,163.8105,163.8483,59009.0
2021-08-06 15:10:00,173.17,173.33,173.13,173.23,55960.0,163.8389,163.9903,163.801,163.8957,55960.0
2021-08-06 15:20:00,173.22,173.26,173.08,173.19,54645.0,163.8862,163.924,163.7537,163.8578,54645.0
2021-08-06 15:30:00,173.19,173.22,172.97,173.09,89982.0,163.8578,163.8862,163.6497,163.7632,89982.0
2021-08-06 15:40:00,173.1,173.13,172.82,172.95,100499.0,163.7727,163.801,163.5077,163.6307,100499.0
2021-08-06 15:50:00,172.93,172.95,172.7,172.8,323700.0,163.6118,163.6307,163.3942,163.4888,323700.0
2021-08-09 09:30:00,172.5,172.81,171.61,172.2,206579.0,163.205,163.4983,162.3629,162.9212,206579.0
2021-08-09 09:40:00,172.19,172.22,171.75,172.07,72123.0,162.9117,162.9401,162.4954,162.7982,72123.0
2021-08-09 09:50:00,172.08,172.52,172.04,172.42,52541.0,162.8076,163.2239,162.7698,163.1293,52541.0
2021-08-09 10:00:00,172.42,172.53,171.97,172.06,59528.0,163.1293,163.2334,162.7035,162.7887,59528.0
2021-08-09 10:10:00,172.09,172.62,172.07,172.37,36626.0,162.8171,163.3185,162.7982,163.082,36626.0
2021-08-09 10:20:00,172.36,172.56,172.24,172.27,31782.0,163.0725,163.2618,162.959,162.9874,31782.0
2021-08-09 10:30:00,172.24,172.82,172.19,172.54,62085.0,162.959,163.5077,162.9117,163.2428,62085.0
2021-08-09 10:40:00,172.56,172.74,172.5,172.55,45534.0,163.2618,163.4321,163.205,163.2523,45534.0
2021-08-09 10:50:00,172.54,172.7,172.49,172.63,49250.0,163.2428,163.3942,163.1955,163.328,49250.0
2021-08-09 11:00:00,172.63,172.72,172.53,172.64,22809.0,163.328,163.4131,163.2334,163.3374,22809.0
2021-08-09 11:10:00,172.65,172.71,172.46,172.46,26696.0,163.3469,163.4037,163.1671,163.1671,26696.0
2021-08-09 11:20:00,172.47,172.47,172.14,172.44,40872.0,163.1766,163.1766,162.8644,163.1482,40872.0
2021-08-09 11:30:00,172.43,172.97,172.41,172.9,39270.0,163.1388,163.6497,163.1198,163.5834,39270.0
2021-08-09 11:40:00,172.87,173.06,172.8,172.98,57781.0,163.555,163.7348,163.4888,163.6591,57781.0
2021-08-09 11:50:00,172.97,173.02,172.84,172.97,32483.0,163.6497,163.697,163.5267,163.6497,32483.0
2021-08-09 12:00:00,172.97,172.97,172.66,172.75,28600.0,163.6497,163.6497,163.3564,163.4415,28600.0
2021-08-09 12:10:00,172.74,172.78,172.66,172.68,17941.0,163.4321,163.4699,163.3564,163.3753,17941.0
2021-08-09 12:20:00,172.65,172.71,172.56,172.63,29808.0,163.3469,163.4037,163.2618,163.328,29808.0
2021-08-09 12:30:00,172.63,172.77,172.57,172.77,25056.0,163.328,163.4604,163.2712,163.4604,25056.0
2021-08-09 12:40:00,172.76,172.83,172.67,172.82,20824.0,163.451,163.5172,163.3658,163.5077,20824.0
2021-08-09 12:50:00,172.82,172.86,172.76,172.78,26092.0,163.5077,163.5456,163.451,163.4699,26092.0
2021-08-09 13:00:00,172.77,172.8,172.59,172.6,28603.0,163.4604,163.4888,163.2901,163.2996,28603.0
2021-08-09 13:10:00,172.59,172.69,172.51,172.59,42517.0,163.2901,163.3847,163.2144,163.2901,42517.0
2021-08-09 13:20:00,172.59,172.61,172.44,172.47,85587.0,163.2901,163.3091,163.1482,163.1766,85587.0
2021-08-09 13:30:00,172.48,172.49,172.38,172.38,31942.0,163.1861,163.1955,163.0915,163.0915,31942.0
2021-08-09 13:40:00,172.4,172.48,172.25,172.46,41696.0,163.1104,163.1861,162.9685,163.1671,41696.0
2021-08-09 13:50:00,172.45,172.58,172.41,172.55,37847.0,163.1577,163.2807,163.1198,163.2523,37847.0
2021-08-09 14:00:00,172.55,172.61,172.54,172.56,17559.0,163.2523,163.3091,163.2428,163.2618,17559.0
2021-08-09 14:10:00,172.54,172.55,172.46,172.48,20072.0,163.2428,163.2523,163.1671,163.1861,20072.0
2021-08-09 14:20:00,172.48,172.52,172.29,172.42,47950.0,163.1861,163.2239,163.0063,163.1293,47950.0
2021-08-09 14:30:00,172.4,172.55,172.4,172.49,22128.0,163.1104,163.2523,163.1104,163.1955,22128.0
2021-08-09 14:40:00,172.51,172.52,172.3,172.33,35060.0,163.2144,163.2239,163.0158,163.0441,35060.0
2021-08-09 14:50:00,172.34,172.43,172.31,172.34,30549.0,163.0536,163.1388,163.0252,163.0536,30549.0
2021-08-09 15:00:00,172.36,172.53,172.34,172.52,23507.0,163.0725,163.2334,163.0536,163.2239,23507.0
2021-08-09 15:10:00,172.53,172.55,172.4,172.42,32866.0,163.2334,163.2523,163.1104,163.1293,32866.0
2021-08-09 15:20:00,172.43,172.44,172.22,172.26,48836.0,163.1388,163.1482,162.9401,162.9779,48836.0
2021-08-09 15:30:00,172.26,172.41,172.14,172.21,72959.0,162.9779,163.1198,162.8644,162.9306,72959.0
2021-08-09 15:40:00,172.2,172.31,172.11,172.11,77170.0,162.9212,163.0252,162.836,162.836,77170.0
2021-08-09 15:50:00,172.13,172.19,171.7,171.75,307584.0,162.8549,162.9117,162.4481,162.4954,307584.0
2021-08-10 09:30:00,171.81,172.75,171.4,172.54,138292.0,162.5522,163.4415,162.1643,163.2428,138292.0
2021-08-10 09:40:00,172.5,173.01,172.13,172.88,50616.0,163.205,163.6875,162.8549,163.5645,50616.0
2021-08-10 09:50:00,172.91,173.42,172.91,173.08,62702.0,163.5929,164.0754,163.5929,163.7537,62702.0
2021-08-10 10:00:00,173.09,173.47,173.09,173.31,44715.0,163.7632,164.1227,163.7632,163.9713,44715.0
2021-08-10 10:10:00,173.31,173.62,173.3,173.4,73323.0,163.9713,164.2646,163.9619,164.0565,73323.0
2021-08-10 10:20:00,173.39,173.96,173.38,173.61,50053.0,164.047,164.5863,164.0376,164.2552,50053.0
2021-08-10 10:30:00,173.58,173.73,173.27,173.72,89289.0,164.2268,164.3687,163.9335,164.3592,89289.0
2021-08-10 10:40:00,173.72,173.72,173.29,173.47,63574.0,164.3592,164.3592,163.9524,164.1227,63574.0
2021-08-10 10:50:00,173.42,173.55,173.2,173.33,53733.0,164.0754,164.1984,163.8673,163.9903,53733.0
2021-08-10 11:00:00,173.29,173.52,173.11,173.49,34946.0,163.9524,164.17,163.7821,164.1416,34946.0
2021-08-10 11:10:00,173.53,173.65,173.43,173.61,58095.0,164.1795,164.293,164.0849,164.2552,58095.0
2021-08-10 11:20:00,173.61,173.95,173.6,173.79,38567.0,164.2552,164.5769,164.2457,164.4255,38567.0
2021-08-10 11:30:00,173.78,173.84,173.62,173.72,36895.0,164.416,164.4728,164.2646,164.3592,36895.0
2021-08-10 11:40:00,173.71,173.86,173.66,173.67,27797.0,164.3498,164.4917,164.3025,164.3119,27797.0
2021-08-10 11:50:00,173.64,173.68,173.4,173.4,27624.0,164.2836,164.3214,164.0565,164.0565,27624.0
2021-08-10 12:00:00,173.42,173.53,173.39,173.4,36329.0,164.0754,164.1795,164.047,164.0565,36329.0
2021-08-10 12:10:00,173.42,173.71,173.35,173.58,32944.0,164.0754,164.3498,164.0092,164.2268,32944.0
2021-08-10 12:20:00,173.59,173.59,173.37,173.37,40690.0,164.2363,164.2363,164.0281,164.0281,40690.0
2021-08-10 12:30:00,173.36,173.36,173.0,173.26,45570.0,164.0186,164.0186,163.678,163.924,45570.0
2021-08-10 12:40:00,173.27,173.35,173.14,173.15,50629.0,163.9335,164.0092,163.8105,163.82,50629.0
2021-08-10 12:50:00,173.14,173.28,173.1,173.16,47507.0,163.8105,163.943,163.7727,163.8294,47507.0
2021-08-10 13:00:00,173.17,173.27,173.06,173.21,43600.0,163.8389,163.9335,163.7348,163.8767,43600.0
2021-08-10 13:10:00,173.21,173.26,173.16,173.22,28519.0,163.8767,163.924,163.8294,163.8862,28519.0
2021-08-10 13:20:00,173.22,173.23,173.0,173.05,37511.0,163.8862,163.8957,163.678,163.7254,37511.0
2021-08-10 13:30:00,173.04,173.11,173.01,173.04,37879.0,163.7159,163.7821,163.6875,163.7159,37879.0
2021-08-10 13:40:00,173.05,173.11,172.85,172.93,36157.0,163.7254,163.7821,163.5361,163.6118,36157.0
2021-08-10 13:50:00,172.91,172.97,172.88,172.91,20613.0,163.5929,163.6497,163.5645,163.5929,20613.0
2021-08-10 14:00:00,172.91,172.99,172.66,172.71,46079.0,163.5929,163.6686,163.3564,163.4037,46079.0
2021-08-10 14:10:00,172.72,172.73,172.59,172.6,21238.0,163.4131,163.4226,163.2901,163.2996,21238.0
2021-08-10 14:20:00,172.61,172.67,172.52,172.54,26550.0,163.3091,163.3658,163.2239,163.2428,26550.0
2021-08-10 14:30:00,172.55,172.73,172.53,172.63,27902.0,163.2523,163.4226,163.2334,163.328,27902.0
2021-08-10 14:40:00,172.64,172.8,172.61,172.78,26112.0,163.3374,163.4888,163.3091,163.4699,26112.0
2021-08-10 14:50:00,172.77,172.83,172.71,172.71,21653.0,163.4604,163.5172,163.4037,163.4037,21653.0
2021-08-10 15:00:00,172.72,172.72,172.54,172.57,35690.0,163.4131,163.4131,163.2428,163.2712,35690.0
2021-08-10 15:10:00,172.57,172.6,172.36,172.54,45648.0,163.2712,163.2996,163.0725,163.2428,45648.0
2021-08-10 15:20:00,172.54,172.65,172.51,172.6,57547.0,163.2428,163.3469,163.2144,163.2996,57547.0
2021-08-10 15:30:00,172.59,172.61,172.34,172.51,59764.0,163.2901,163.3091,163.0536,163.2144,59764.0
2021-08-10 15:40:00,172.53,172.58,172.3,172.36,75245.0,163.2334,163.2807,163.0158,163.0725,75245.0
2021-08-10 15:50:00,172.35,172.41,172.18,172.29,205550.0,163.0631,163.1198,162.9022,163.0063,205550.0
2021-08-11 09:30:00,172.0,172.49,171.76,172.18,118570.0,162.7319,163.1955,162.5049,162.9022,118570.0
2021-08-11 09:40:00,172.11,172.34,171.87,172.11,53381.0,162.836,163.0536,162.6089,162.836,53381.0
2021-08-11 09:50:00,172.17,172.89,172.17,172.7,73105.0,162.8928,163.574,162.8928,163.3942,73105.0
2021-08-11 10:00:00,172.71,173.21,172.52,173.17,83383.0,163.4037,163.8767,163.2239,163.8389,83383.0
2021-08-11 10:10:00,173.2,173.22,172.86,172.92,58896.0,163.8673,163.8862,163.5456,163.6024,58896.0
2021-08-11 10:20:00,172.92,173.07,172.6,172.68,54470.0,163.6024,163.7443,163.2996,163.3753,54470.0
2021-08-11 10:30:00,172.65,172.85,172.41,172.47,82289.0,163.3469,163.5361,163.1198,163.1766,82289.0
2021-08-11 10:40:00,172.44,172.56,172.28,172.31,35380.0,163.1482,163.2618,162.9968,163.0252,35380.0
2021-08-11 10:50:00,172.31,172.56,172.28,172.36,38105.0,163.0252,163.2618,162.9968,163.0725,38105.0
2021-08-11 11:00:00,172.33,172.33,171.68,171.89,57531.0,163.0441,163.0441,162.4292,162.6279,57531.0
2021-08-11 11:10:00,171.91,172.22,171.84,172.16,32092.0,162.6468,162.9401,162.5806,162.8833,32092.0
2021-08-11 11:20:00,172.17,172.23,171.94,171.95,46633.0,162.8928,162.9495,162.6752,162.6846,46633.0
2021-08-11 11:30:00,171.94,171.94,171.7,171.91,46488.0,162.6752,162.6752,162.4481,162.6468,46488.0
2021-08-11 11:40:00,171.92,171.94,171.58,171.62,50894.0,162.6562,162.6752,162.3346,162.3724,50894.0
2021-08-11 11:50:00,171.58,171.78,171.52,171.77,42508.0,162.3346,162.5238,162.2778,162.5143,42508.0
2021-08-11 12:00:00,171.74,172.12,171.68,172.1,42210.0,162.4859,162.8455,162.4292,162.8265,42210.0
2021-08-11 12:10:00,172.1,172.29,171.84,171.87,43407.0,162.8265,163.0063,162.5806,162.6089,43407.0
2021-08-11 12:20:00,171.84,171.9,171.75,171.86,26213.0,162.5806,162.6373,162.4954,162.5995,26213.0
2021-08-11 12:30:00,171.83,171.89,171.72,171.8,30426.0,162.5711,162.6279,162.467,162.5427,30426.0
2021-08-11 12:40:00,171.8,171.89,171.64,171.71,54043.0,162.5427,162.6279,162.3913,162.4576,54043.0
2021-08-11 12:50:00,171.71,171.74,171.58,171.59,29318.0,162.4576,162.4859,162.3346,162.344,29318.0
2021-08-11 13:00:00,171.57,171.84,171.56,171.78,36716.0,162.3251,162.5806,162.3156,162.5238,36716.0
2021-08-11 13:10:00,171.79,171.84,171.7,171.78,48622.0,162.5332,162.5806,162.4481,162.5238,48622.0
2021-08-11 13:20:00,171.78,171.87,171.67,171.81,55130.0,162.5238,162.6089,162.4197,162.5522,55130.0
2021-08-11 13:30:00,171.8,171.86,171.62,171.66,47576.0,162.5427,162.5995,162.3724,162.4102,47576.0
2021-08-11 13:40:00,171.66,171.71,171.51,171.53,39117.0,162.4102,162.4576,162.2683,162.2873,39117.0
2021-08-11 13:50:00,171.53,171.56,171.38,171.46,48797.0,162.2873,162.3156,162.1453,162.221,48797.0
2021-08-11 14:00:00,171.46,171.63,171.41,171.59,36837.0,162.221,162.3819,162.1737,162.344,36837.0
2021-08-11 14:10:00,171.59,171.65,171.43,171.47,53911.0,162.344,162.4008,162.1926,162.2305,53911.0
2021-08-11 14:20:00,171.46,171.52,171.38,171.42,58783.0,162.221,162.2778,162.1453,162.1832,58783.0
2021-08-11 14:30:00,171.38,171.4,171.19,171.2,119957.0,162.1453,162.1643,161.9656,161.975,119957.0
2021-08-11 14:40:00,171.19,171.32,171.19,171.26,64693.0,161.9656,162.0886,161.9656,162.0318,64693.0
2021-08-11 14:50:00,171.26,171.3,171.15,171.21,41499.0,162.0318,162.0696,161.9277,161.9845,41499.0
2021-08-11 15:00:00,171.21,171.35,171.2,171.23,51882.0,161.9845,162.117,161.975,162.0034,51882.0
2021-08-11 15:10:00,171.23,171.29,171.17,171.28,43704.0,162.0034,162.0602,161.9467,162.0507,43704.0
2021-08-11 15:20:00,171.29,171.44,171.27,171.35,42701.0,162.0602,162.2021,162.0413,162.117,42701.0
2021-08-11 15:30:00,171.35,171.41,171.21,171.25,78551.0,162.117,162.1737,161.9845,162.0223,78551.0
2021-08-11 15:40:00,171.26,171.35,171.07,171.08,81129.0,162.0318,162.117,161.852,161.8615,81129.0
2021-08-11 15:50:00,171.06,171.27,170.94,171.27,272973.0,161.8426,162.0413,161.729,162.0413,272973.0
2021-08-12 09:30:00,170.89,171.32,170.56,171.17,171498.0,161.6817,162.0886,161.3695,161.9467,171498.0
2021-08-12 09:40:00,171.18,171.18,170.28,170.28,59179.0,161.9561,161.9561,161.1046,161.1046,59179.0
2021-08-12 09:50:00,170.27,170.46,170.08,170.43,83650.0,161.0951,161.2749,160.9154,161.2465,83650.0
2021-08-12 10:00:00,170.46,170.66,170.14,170.15,93239.0,161.2749,161.4641,160.9722,160.9816,93239.0
2021-08-12 10:10:00,170.16,170.27,170.04,170.12,78961.0,160.9911,161.0951,160.8775,160.9532,78961.0
2021-08-12 10:20:00,170.12,170.31,169.51,170.14,153997.0,160.9532,161.133,160.3761,160.9722,153997.0
2021-08-12 10:30:00,170.14,170.4,170.04,170.17,82407.0,160.9722,161.2181,160.8775,161.0005,82407.0
2021-08-12 10:40:00,170.17,170.17,169.48,169.81,83694.0,161.0005,161.0005,160.3477,160.6599,83694.0
2021-08-12 10:50:00,169.8,169.9,169.55,169.58,75103.0,160.6505,160.7451,160.4139,160.4423,75103.0
2021-08-12 11:00:00,169.57,169.97,169.56,169.87,71531.0,160.4329,160.8113,160.4234,160.7167,71531.0
2021-08-12 11:10:00,169.88,170.32,169.87,170.31,80956.0,160.7262,161.1425,160.7167,161.133,80956.0
2021-08-12 11:20:00,170.32,170.68,170.19,170.39,81762.0,161.1425,161.4831,161.0195,161.2087,81762.0
2021-08-12 11:30:00,170.38,170.64,170.37,170.45,37457.0,161.1992,161.4452,161.1898,161.2654,37457.0
2021-08-12 11:40:00,170.43,170.57,170.42,170.48,26378.0,161.2465,161.379,161.2371,161.2938,26378.0
2021-08-12 11:50:00,170.49,170.58,170.25,170.33,63653.0,161.3033,161.3884,161.0762,161.1519,63653.0
2021-08-12 12:00:00,170.32,170.47,170.23,170.3,29747.0,161.1425,161.2844,161.0573,161.1235,29747.0
2021-08-12 12:10:00,170.29,170.38,170.05,170.35,102013.0,161.1141,161.1992,160.887,161.1708,102013.0
2021-08-12 12:20:00,170.35,170.49,170.32,170.39,31335.0,161.1708,161.3033,161.1425,161.2087,31335.0
2021-08-12 12:30:00,170.4,170.46,170.3,170.36,41607.0,161.2181,161.2749,161.1235,161.1803,41607.0
2021-08-12 12:40:00,170.36,170.39,170.25,170.3,37702.0,161.1803,161.2087,161.0762,161.1235,37702.0
2021-08-12 12:50:00,170.31,170.32,170.07,170.11,36890.0,161.133,161.1425,160.9059,160.9438,36890.0
2021-08-12 13:00:00,170.1,170.11,169.89,169.99,101904.0,160.9343,160.9438,160.7356,160.8302,101904.0
2021-08-12 13:10:00,169.99,170.09,169.96,170.07,47305.0,160.8302,160.9248,160.8019,160.9059,47305.0
2021-08-12 13:20:00,170.09,170.29,170.02,170.22,40318.0,160.9248,161.1141,160.8586,161.0478,40318.0
2021-08-12 13:30:00,170.22,170.37,170.21,170.34,66523.0,161.0478,161.1898,161.0384,161.1614,66523.0
2021-08-12 13:40:00,170.34,170.46,170.26,170.27,35158.0,161.1614,161.2749,161.0857,161.0951,35158.0
2021-08-12 13:50:00,170.26,170.46,170.23,170.4,21628.0,161.0857,161.2749,161.0573,161.2181,21628.0
2021-08-12 14:00:00,170.4,170.54,170.39,170.51,75012.0,161.2181,161.3506,161.2087,161.3222,75012.0
2021-08-12 14:10:00,170.56,170.57,170.32,170.46,70403.0,161.3695,161.379,161.1425,161.2749,70403.0
2021-08-12 14:20:00,170.46,170.48,170.22,170.25,25853.0,161.2749,161.2938,161.0478,161.0762,25853.0
2021-08-12 14:30:00,170.23,170.27,170.18,170.21,21029.0,161.0573,161.0951,161.01,161.0384,21029.0
2021-08-12 14:40:00,170.23,170.28,170.13,170.21,49447.0,161.0573,161.1046,160.9627,161.0384,49447.0
2021-08-12 14:50:00,170.22,170.48,170.03,170.46,75529.0,161.0478,161.2938,160.8681,161.2749,75529.0
2021-08-12 15:00:00,170.45,170.64,170.45,170.58,33601.0,161.2654,161.4452,161.2654,161.3884,33601.0
2021-08-12 15:10:00,170.59,170.67,170.55,170.6,38002.0,161.3979,161.4736,161.3601,161.4074,38002.0
2021-08-12 15:20:00,170.62,170.75,170.57,170.6,34990.0,161.4263,161.5493,161.379,161.4074,34990.0
2021-08-12 15:30:00,170.59,170.92,170.49,170.88,51749.0,161.3979,161.7101,161.3033,161.6723,51749.0
2021-08-12 15:40:00,170.89,170.9,170.54,170.61,60801.0,161.6817,161.6912,161.3506,161.4168,60801.0
2021-08-12 15:50:00,170.63,170.71,170.52,170.64,176203.0,161.4357,161.5114,161.3317,161.4452,176203.0
2021-08-13 09:30:00,170.45,170.64,168.78,169.3,172657.0,161.2654,161.4452,159.6854,160.1774,172657.0
2021-08-13 09:40:00,169.36,170.11,169.36,170.06,59071.0,160.2342,160.9438,160.2342,160.8965,59071.0
2021-08-13 09:50:00,170.04,170.62,169.87,170.53,39530.0,160.8775,161.4263,160.7167,161.3411,39530.0
2021-08-13 10:00:00,170.49,170.7,170.29,170.7,53233.0,161.3033,161.502,161.1141,161.502,53233.0
2021-08-13 10:10:00,170.72,170.85,170.41,170.81,97009.0,161.5209,161.6439,161.2276,161.6061,97009.0
2021-08-13 10:20:00,170.81,170.98,170.76,170.87,59455.0,161.6061,161.7669,161.5587,161.6628,59455.0
2021-08-13 10:30:00,170.85,170.91,170.59,170.66,34743.0,161.6439,161.7007,161.3979,161.4641,34743.0
2021-08-13 10:40:00,170.61,170.73,170.52,170.69,67141.0,161.4168,161.5304,161.3317,161.4925,67141.0
2021-08-13 10:50:00,170.7,170.89,170.41,170.45,62950.0,161.502,161.6817,161.2276,161.2654,62950.0
2021-08-13 11:00:00,170.43,170.73,170.4,170.54,30030.0,161.2465,161.5304,161.2181,161.3506,30030.0
2021-08-13 11:10:00,170.55,170.69,170.53,170.61,29410.0,161.3601,161.4925,161.3411,161.4168,29410.0
2021-08-13 11:20:00,170.56,170.56,170.36,170.55,34102.0,161.3695,161.3695,161.1803,161.3601,34102.0
2021-08-13 11:30:00,170.56,170.58,170.35,170.4,38215.0,161.3695,161.3884,161.1708,161.2181,38215.0
2021-08-13 11:40:00,170.4,170.66,170.35,170.66,33662.0,161.2181,161.4641,161.1708,161.4641,33662.0
2021-08-13 11:50:00,170.66,170.75,170.59,170.68,30747.0,161.4641,161.5493,161.3979,161.4831,30747.0
2021-08-13 12:00:00,170.69,170.88,170.69,170.83,36646.0,161.4925,161.6723,161.4925,161.625,36646.0
2021-08-13 12:10:00,170.82,170.94,170.8,170.86,28858.0,161.6155,161.729,161.5966,161.6534,28858.0
2021-08-13 12:20:00,170.87,170.92,170.71,170.74,27627.0,161.6628,161.7101,161.5114,161.5398,27627.0
2021-08-13 12:30:00,170.72,170.79,170.63,170.63,24661.0,161.5209,161.5871,161.4357,161.4357,24661.0
2021-08-13 12:40:00,170.62,170.68,170.57,170.58,14191.0,161.4263,161.4831,161.379,161.3884,14191.0
2021-08-13 12:50:00,170.57,170.8,170.55,170.74,26250.0,161.379,161.5966,161.3601,161.5398,26250.0
2021-08-13 13:00:00,170.73,170.77,170.67,170.72,16689.0,161.5304,161.5682,161.4736,161.5209,16689.0
2021-08-13 13:10:00,170.72,170.8,170.68,170.69,18958.0,161.5209,161.5966,161.4831,161.4925,18958.0
2021-08-13 13:20:00,170.67,170.75,170.64,170.66,23395.0,161.4736,161.5493,161.4452,161.4641,23395.0
2021-08-13 13:30:00,170.65,170.69,170.44,170.55,33396.0,161.4547,161.4925,161.256,161.3601,33396.0
2021-08-13 13:40:00,170.54,170.68,170.54,170.59,19147.0,161.3506,161.4831,161.3506,161.3979,19147.0
2021-08-13 13:50:00,170.58,170.73,170.57,170.71,16763.0,161.3884,161.5304,161.379,161.5114,16763.0
2021-08-13 14:00:00,170.7,170.8,170.69,170.79,20798.0,161.502,161.5966,161.4925,161.5871,20798.0
2021-08-13 14:10:00,170.79,170.88,170.77,170.88,20660.0,161.5871,161.6723,161.5682,161.6723,20660.0
2021-08-13 14:20:00,170.87,170.99,170.82,170.97,25015.0,161.6628,161.7764,161.6155,161.7574,25015.0
2021-08-13 14:30:00,170.97,170.98,170.71,170.75,24285.0,161.7574,161.7669,161.5114,161.5493,24285.0
2021-08-13 14:40:00,170.73,170.85,170.72,170.85,19947.0,161.5304,161.6439,161.5209,161.6439,19947.0
2021-08-13 14:50:00,170.85,171.04,170.85,170.95,28117.0,161.6439,161.8237,161.6439,161.7385,28117.0
2021-08-13 15:00:00,170.93,170.96,170.83,170.83,14158.0,161.7196,161.748,161.625,161.625,14158.0
2021-08-13 15:10:00,170.84,171.03,170.84,171.0,31103.0,161.6344,161.8142,161.6344,161.7858,31103.0
2021-08-13 15:20:00,170.98,171.17,170.98,171.17,34584.0,161.7669,161.9467,161.7669,161.9467,34584.0
2021-08-13 15:30:00,171.16,171.35,171.04,171.34,52819.0,161.9372,162.117,161.8237,162.1075,52819.0
2021-08-13 15:40:00,171.33,171.35,171.18,171.26,50720.0,162.098,162.117,161.9561,162.0318,50720.0
2021-08-13 15:50:00,171.27,171.72,171.2,171.7,259098.0,162.0413,162.467,161.975,162.4481,259098.0
2021-08-16 09:30:00,170.7,171.03,169.9,170.19,203931.0,161.502,161.8142,160.7451,161.0195,203931.0
2021-08-16 09:40:00,170.23,170.75,170.04,170.7,76204.0,161.0573,161.5493,160.8775,161.502,76204.0
2021-08-16 09:50:00,170.76,170.76,169.88,169.88,96491.0,161.5587,161.5587,160.7262,160.7262,96491.0
2021-08-16 10:00:00,169.88,171.07,169.66,171.06,73645.0,160.7262,161.852,160.518,161.8426,73645.0
2021-08-16 10:10:00,171.07,171.23,170.84,170.88,59553.0,161.852,162.0034,161.6344,161.6723,59553.0
2021-08-16 10:20:00,170.95,171.39,170.88,171.39,55632.0,161.7385,162.1548,161.6723,162.1548,55632.0
2021-08-16 10:30:00,171.4,171.64,171.33,171.38,50198.0,162.1643,162.3913,162.098,162.1453,50198.0
2021-08-16 10:40:00,171.38,171.53,171.24,171.46,64592.0,162.1453,162.2873,162.0129,162.221,64592.0
2021-08-16 10:50:00,171.46,171.48,171.33,171.44,72688.0,162.221,162.2399,162.098,162.2021,72688.0
2021-08-16 11:00:00,171.43,171.67,171.43,171.46,45569.0,162.1926,162.4197,162.1926,162.221,45569.0
2021-08-16 11:10:00,171.47,171.87,171.45,171.81,42254.0,162.2305,162.6089,162.2116,162.5522,42254.0
2021-08-16 11:20:00,171.82,171.94,171.79,171.88,39277.0,162.5616,162.6752,162.5332,162.6184,39277.0
2021-08-16 11:30:00,171.87,172.17,171.87,172.15,53842.0,162.6089,162.8928,162.6089,162.8738,53842.0
2021-08-16 11:40:00,172.2,172.3,171.85,172.02,29331.0,162.9212,163.0158,162.59,162.7509,29331.0
2021-08-16 11:50:00,172.03,172.12,171.97,171.99,23755.0,162.7603,162.8455,162.7035,162.7225,23755.0
2021-08-16 12:00:00,172.0,172.03,171.9,171.98,25117.0,162.7319,162.7603,162.6373,162.713,25117.0
2021-08-16 12:10:00,171.99,172.02,171.74,171.79,32063.0,162.7225,162.7509,162.4859,162.5332,32063.0
2021-08-16 12:20:00,171.78,171.88,171.76,171.85,29331.0,162.5238,162.6184,162.5049,162.59,29331.0
2021-08-16 12:30:00,171.84,171.92,171.69,171.77,19022.0,162.5806,162.6562,162.4386,162.5143,19022.0
2021-08-16 12:40:00,171.78,171.82,171.63,171.82,16283.0,162.5238,162.5616,162.3819,162.5616,16283.0
2021-08-16 12:50:00,171.84,171.97,171.84,171.88,13835.0,162.5806,162.7035,162.5806,162.6184,13835.0
2021-08-16 13:00:00,171.9,171.97,171.84,171.95,18133.0,162.6373,162.7035,162.5806,162.6846,18133.0
2021-08-16 13:10:00,171.94,171.95,171.86,171.87,18673.0,162.6752,162.6846,162.5995,162.6089,18673.0
2021-08-16 13:20:00,171.83,171.83,171.69,171.7,19030.0,162.5711,162.5711,162.4386,162.4481,19030.0
2021-08-16 13:30:00,171.73,171.85,171.68,171.74,16629.0,162.4765,162.59,162.4292,162.4859,16629.0
2021-08-16 13:40:00,171.75,171.81,171.52,171.55,23215.0,162.4954,162.5522,162.2778,162.3062,23215.0
2021-08-16 13:50:00,171.54,171.71,171.53,171.69,19597.0,162.2967,162.4576,162.2873,162.4386,19597.0
2021-08-16 14:00:00,171.7,171.87,171.61,171.82,35081.0,162.4481,162.6089,162.3629,162.5616,35081.0
2021-08-16 14:10:00,171.83,171.89,171.79,171.81,16417.0,162.5711,162.6279,162.5332,162.5522,16417.0
2021-08-16 14:20:00,171.8,171.83,171.69,171.69,29872.0,162.5427,162.5711,162.4386,162.4386,29872.0
2021-08-16 14:30:00,171.69,171.86,171.66,171.7,111331.0,162.4386,162.5995,162.4102,162.4481,111331.0
2021-08-16 14:40:00,171.69,171.82,171.69,171.78,38604.0,162.4386,162.5616,162.4386,162.5238,38604.0
2021-08-16 14:50:00,171.79,171.84,171.68,171.72,39682.0,162.5332,162.5806,162.4292,162.467,39682.0
2021-08-16 15:00:00,171.73,171.73,171.5,171.62,46019.0,162.4765,162.4765,162.2589,162.3724,46019.0
2021-08-16 15:10:00,171.61,171.69,171.54,171.69,37426.0,162.3629,162.4386,162.2967,162.4386,37426.0
2021-08-16 15:20:00,171.68,171.82,171.66,171.7,47789.0,162.4292,162.5616,162.4102,162.4481,47789.0
2021-08-16 15:30:00,171.71,172.17,171.66,172.09,106532.0,162.4576,162.8928,162.4102,162.8171,106532.0
2021-08-16 15:40:00,172.06,172.16,171.98,172.14,71703.0,162.7887,162.8833,162.713,162.8644,71703.0
2021-08-16 15:50:00,172.16,172.4,172.12,172.36,229473.0,162.8833,163.1104,162.8455,163.0725,229473.0
2021-08-17 09:30:00,171.54,171.7,170.36,170.4,125288.0,162.2967,162.4481,161.1803,161.2181,125288.0
2021-08-17 09:40:00,170.41,170.9,169.99,170.77,48187.0,161.2276,161.6912,160.8302,161.5682,48187.0
2021-08-17 09:50:00,170.77,170.78,169.87,169.87,43270.0,161.5682,161.5777,160.7167,160.7167,43270.0
2021-08-17 10:00:00,169.84,170.01,169.59,169.8,72084.0,160.6883,160.8492,160.4518,160.6505,72084.0
2021-08-17 10:10:00,169.8,170.33,169.79,170.25,41799.0,160.6505,161.1519,160.641,161.0762,41799.0
2021-08-17 10:20:00,170.24,170.76,170.23,170.44,53628.0,161.0668,161.5587,161.0573,161.256,53628.0
2021-08-17 10:30:00,170.46,170.46,169.84,169.84,49699.0,161.2749,161.2749,160.6883,160.6883,49699.0
2021-08-17 10:40:00,169.86,170.12,169.76,170.1,53225.0,160.7072,160.9532,160.6126,160.9343,53225.0
2021-08-17 10:50:00,170.08,170.19,169.43,169.45,78908.0,160.9154,161.0195,160.3004,160.3193,78908.0
2021-08-17 11:00:00,169.45,169.77,169.38,169.73,50053.0,160.3193,160.6221,160.2531,160.5842,50053.0
2021-08-17 11:10:00,169.74,170.69,169.74,170.43,123911.0,160.5937,161.4925,160.5937,161.2465,123911.0
2021-08-17 11:20:00,170.41,170.77,170.19,170.74,88585.0,161.2276,161.5682,161.0195,161.5398,88585.0
2021-08-17 11:30:00,170.7,170.75,170.55,170.56,38267.0,161.502,161.5493,161.3601,161.3695,38267.0
2021-08-17 11:40:00,170.59,170.73,170.55,170.58,38004.0,161.3979,161.5304,161.3601,161.3884,38004.0
2021-08-17 11:50:00,170.56,170.56,170.01,170.07,31900.0,161.3695,161.3695,160.8492,160.9059,31900.0
2021-08-17 12:00:00,170.08,170.12,169.79,170.03,40431.0,160.9154,160.9532,160.641,160.8681,40431.0
2021-08-17 12:10:00,170.05,170.43,170.01,170.43,36458.0,160.887,161.2465,160.8492,161.2465,36458.0
2021-08-17 12:20:00,170.45,170.67,170.36,170.67,20529.0,161.2654,161.4736,161.1803,161.4736,20529.0
2021-08-17 12:30:00,170.64,170.66,170.17,170.2,28669.0,161.4452,161.4641,161.0005,161.0289,28669.0
2021-08-17 12:40:00,170.22,170.48,170.18,170.31,41482.0,161.0478,161.2938,161.01,161.133,41482.0
2021-08-17 12:50:00,170.31,170.42,169.96,169.99,70867.0,161.133,161.2371,160.8019,160.8302,70867.0
2021-08-17 13:00:00,170.0,170.21,169.97,170.21,59820.0,160.8397,161.0384,160.8113,161.0384,59820.0
2021-08-17 13:10:00,170.17,170.36,170.14,170.18,23169.0,161.0005,161.1803,160.9722,161.01,23169.0
2021-08-17 13:20:00,170.16,170.25,170.02,170.2,55653.0,160.9911,161.0762,160.8586,161.0289,55653.0
2021-08-17 13:30:00,170.23,170.25,169.96,169.96,26377.0,161.0573,161.0762,160.8019,160.8019,26377.0
2021-08-17 13:40:00,169.96,169.96,169.65,169.73,30632.0,160.8019,160.8019,160.5086,160.5842,30632.0
2021-08-17 13:50:00,169.74,170.13,169.64,170.13,55963.0,160.5937,160.9627,160.4991,160.9627,55963.0
2021-08-17 14:00:00,170.11,170.45,170.11,170.39,27813.0,160.9438,161.2654,160.9438,161.2087,27813.0
2021-08-17 14:10:00,170.44,170.6,170.4,170.4,30197.0,161.256,161.4074,161.2181,161.2181,30197.0
2021-08-17 14:20:00,170.43,170.49,170.31,170.34,20505.0,161.2465,161.3033,161.133,161.1614,20505.0
2021-08-17 14:30:00,170.32,170.36,170.01,170.03,30811.0,161.1425,161.1803,160.8492,160.8681,30811.0
2021-08-17 14:40:00,170.03,170.42,170.03,170.34,27550.0,160.8681,161.2371,160.8681,161.1614,27550.0
2021-08-17 14:50:00,170.33,170.57,170.21,170.53,28045.0,161.1519,161.379,161.0384,161.3411,28045.0
2021-08-17 15:00:00,170.55,170.66,170.54,170.6,35030.0,161.3601,161.4641,161.3506,161.4074,35030.0
2021-08-17 15:10:00,170.59,170.65,170.4,170.45,47708.0,161.3979,161.4547,161.2181,161.2654,47708.0
2021-08-17 15:20:00,170.45,170.69,170.42,170.62,73155.0,161.2654,161.4925,161.2371,161.4263,73155.0
2021-08-17 15:30:00,170.67,170.87,170.63,170.63,37023.0,161.4736,161.6628,161.4357,161.4357,37023.0
2021-08-17 15:40:00,170.61,170.62,170.37,170.49,62221.0,161.4168,161.4263,161.1898,161.3033,62221.0
2021-08-17 15:50:00,170.5,170.73,170.4,170.65,176611.0,161.3128,161.5304,161.2181,161.4547,176611.0
2021-08-18 09:30:00,169.75,170.5,169.25,170.35,280908.0,160.6032,161.3128,160.1301,161.1708,280908.0
2021-08-18 09:40:00,170.35,170.73,170.27,170.61,114402.0,161.1708,161.5304,161.0951,161.4168,114402.0
2021-08-18 09:50:00,170.64,171.05,170.29,170.8,114124.0,161.4452,161.8331,161.1141,161.5966,114124.0
2021-08-18 10:00:00,170.8,171.19,170.79,170.93,102741.0,161.5966,161.9656,161.5871,161.7196,102741.0
2021-08-18 10:10:00,170.93,171.22,170.82,171.17,76209.0,161.7196,161.994,161.6155,161.9467,76209.0
2021-08-18 10:20:00,171.17,171.23,170.84,170.92,69048.0,161.9467,162.0034,161.6344,161.7101,69048.0
2021-08-18 10:30:00,170.94,171.8,170.94,171.34,63994.0,161.729,162.5427,161.729,162.1075,63994.0
2021-08-18 10:40:00,171.35,171.37,170.93,171.18,40841.0,162.117,162.1359,161.7196,161.9561,40841.0
2021-08-18 10:50:00,171.21,171.4,170.89,170.99,33609.0,161.9845,162.1643,161.6817,161.7764,33609.0
2021-08-18 11:00:00,170.98,171.15,170.76,171.07,40713.0,161.7669,161.9277,161.5587,161.852,40713.0
2021-08-18 11:10:00,171.07,171.08,170.39,170.7,38221.0,161.852,161.8615,161.2087,161.502,38221.0
2021-08-18 11:20:00,170.7,170.98,170.58,170.85,46897.0,161.502,161.7669,161.3884,161.6439,46897.0
2021-08-18 11:30:00,170.88,170.88,170.5,170.68,36699.0,161.6723,161.6723,161.3128,161.4831,36699.0
2021-08-18 11:40:00,170.7,171.05,170.56,170.58,26568.0,161.502,161.8331,161.3695,161.3884,26568.0
2021-08-18 11:50:00,170.6,170.82,170.58,170.72,31486.0,161.4074,161.6155,161.3884,161.5209,31486.0
2021-08-18 12:00:00,170.71,170.73,170.39,170.71,39741.0,161.5114,161.5304,161.2087,161.5114,39741.0
2021-08-18 12:10:00,170.7,170.71,170.37,170.47,34655.0,161.502,161.5114,161.1898,161.2844,34655.0
2021-08-18 12:20:00,170.46,170.55,170.21,170.27,31065.0,161.2749,161.3601,161.0384,161.0951,31065.0
2021-08-18 12:30:00,170.31,170.31,170.17,170.29,21802.0,161.133,161.133,161.0005,161.1141,21802.0
2021-08-18 12:40:00,170.32,170.48,170.22,170.38,21259.0,161.1425,161.2938,161.0478,161.1992,21259.0
2021-08-18 12:50:00,170.39,170.49,170.36,170.49,11847.0,161.2087,161.3033,161.1803,161.3033,11847.0
2021-08-18 13:00:00,170.5,170.51,170.22,170.3,40378.0,161.3128,161.3222,161.0478,161.1235,40378.0
2021-08-18 13:10:00,170.31,170.37,170.05,170.12,42565.0,161.133,161.1898,160.887,160.9532,42565.0
2021-08-18 13:20:00,170.12,170.19,169.85,169.94,36163.0,160.9532,161.0195,160.6978,160.7829,36163.0
2021-08-18 13:30:00,169.93,170.17,169.92,170.17,31294.0,160.7735,161.0005,160.764,161.0005,31294.0
2021-08-18 13:40:00,170.19,170.28,170.17,170.25,12644.0,161.0195,161.1046,161.0005,161.0762,12644.0
2021-08-18 13:50:00,170.23,170.42,170.21,170.33,18853.0,161.0573,161.2371,161.0384,161.1519,18853.0
2021-08-18 14:00:00,170.33,170.64,170.33,170.43,44631.0,161.1519,161.4452,161.1519,161.2465,44631.0
2021-08-18 14:10:00,170.45,170.54,169.62,169.86,49235.0,161.2654,161.3506,160.4802,160.7072,49235.0
2021-08-18 14:20:00,169.9,170.36,169.83,170.28,39511.0,160.7451,161.1803,160.6789,161.1046,39511.0
2021-08-18 14:30:00,170.27,170.32,170.02,170.06,46235.0,161.0951,161.1425,160.8586,160.8965,46235.0
2021-08-18 14:40:00,170.06,170.12,169.91,170.09,58967.0,160.8965,160.9532,160.7545,160.9248,58967.0
2021-08-18 14:50:00,170.07,170.35,170.05,170.27,21391.0,160.9059,161.1708,160.887,161.0951,21391.0
2021-08-18 15:00:00,170.26,170.27,169.95,169.97,68697.0,161.0857,161.0951,160.7924,160.8113,68697.0
2021-08-18 15:10:00,169.97,170.12,169.94,170.01,35550.0,160.8113,160.9532,160.7829,160.8492,35550.0
2021-08-18 15:20:00,170.03,170.07,169.71,169.72,39668.0,160.8681,160.9059,160.5653,160.5748,39668.0
2021-08-18 15:30:00,169.7,169.71,169.45,169.5,72164.0,160.5559,160.5653,160.3193,160.3666,72164.0
2021-08-18 15:40:00,169.5,169.65,169.23,169.47,118930.0,160.3666,160.5086,160.1112,160.3383,118930.0
2021-08-18 15:50:00,169.42,169.47,168.68,168.81,257239.0,160.2909,160.3383,159.5908,159.7138,257239.0
2021-08-19 09:30:00,166.96,167.52,166.31,166.84,333804.0,157.9635,158.4933,157.3485,157.85,333804.0
2021-08-19 09:40:00,166.82,166.99,166.23,166.35,250431.0,157.831,157.9919,157.2728,157.3864,250431.0
2021-08-19 09:50:00,166.33,166.64,165.82,166.54,215023.0,157.3675,157.6607,156.8849,157.5661,215023.0
2021-08-19 10:00:00,166.53,167.54,166.42,167.31,163989.0,157.5567,158.5123,157.4526,158.2946,163989.0
2021-08-19 10:10:00,167.35,167.41,166.62,166.96,161597.0,158.3325,158.3893,157.6418,157.9635,161597.0
2021-08-19 10:20:00,166.95,167.13,166.4,166.56,93543.0,157.954,158.1243,157.4337,157.5851,93543.0
2021-08-19 10:30:00,166.56,166.58,165.56,165.67,111365.0,157.5851,157.604,156.6389,156.743,111365.0
2021-08-19 10:40:00,165.7,165.72,165.37,165.45,153113.0,156.7714,156.7903,156.4592,156.5349,153113.0
2021-08-19 10:50:00,165.47,166.24,165.43,166.14,248882.0,156.5538,157.2823,156.5159,157.1877,248882.0
2021-08-19 11:00:00,166.13,166.16,165.44,165.45,108796.0,157.1782,157.2066,156.5254,156.5349,108796.0
2021-08-19 11:10:00,165.49,166.26,165.49,166.25,114979.0,156.5727,157.3012,156.5727,157.2918,114979.0
2021-08-19 11:20:00,166.24,166.34,165.87,165.96,130514.0,157.2823,157.3769,156.9322,157.0174,130514.0
2021-08-19 11:30:00,165.98,166.23,165.92,166.06,150218.0,157.0363,157.2728,156.9795,157.112,150218.0
2021-08-19 11:40:00,166.07,166.72,166.07,166.61,195844.0,157.1215,157.7364,157.1215,157.6324,195844.0
2021-08-19 11:50:00,166.65,166.75,166.36,166.6,215396.0,157.6702,157.7648,157.3958,157.6229,215396.0
2021-08-19 12:00:00,166.62,166.73,165.82,165.82,129730.0,157.6418,157.7459,156.8849,156.8849,129730.0
2021-08-19 12:10:00,165.81,166.08,165.75,165.78,134698.0,156.8755,157.1309,156.8187,156.8471,134698.0
2021-08-19 12:20:00,165.78,165.92,165.58,165.78,122069.0,156.8471,156.9795,156.6579,156.8471,122069.0
2021-08-19 12:30:00,165.79,166.08,165.7,166.0,87398.0,156.8565,157.1309,156.7714,157.0552,87398.0
2021-08-19 12:40:00,166.0,166.12,165.58,165.69,98311.0,157.0552,157.1688,156.6579,156.7619,98311.0
2021-08-19 12:50:00,165.7,165.93,165.48,165.91,153718.0,156.7714,156.989,156.5633,156.9701,153718.0
2021-08-19 13:00:00,165.92,165.93,165.38,165.54,56811.0,156.9795,156.989,156.4686,156.62,56811.0
2021-08-19 13:10:00,165.51,165.68,165.5,165.6,56599.0,156.5916,156.7525,156.5822,156.6768,56599.0
2021-08-19 13:20:00,165.61,165.66,165.35,165.35,55805.0,156.6862,156.7336,156.4403,156.4403,55805.0
2021-08-19 13:30:00,165.37,165.43,164.82,164.95,156195.0,156.4592,156.5159,155.9388,156.0618,156195.0
2021-08-19 13:40:00,164.95,165.28,164.92,165.19,68666.0,156.0618,156.374,156.0334,156.2889,68666.0
2021-08-19 13:50:00,165.19,165.29,164.81,164.81,70799.0,156.2889,156.3835,155.9294,155.9294,70799.0
2021-08-19 14:00:00,164.82,164.89,164.41,164.82,139818.0,155.9388,156.005,155.5509,155.9388,139818.0
2021-08-19 14:10:00,164.81,165.0,164.7,164.95,69686.0,155.9294,156.1091,155.8253,156.0618,69686.0
2021-08-19 14:20:00,164.94,165.05,164.54,164.57,66538.0,156.0524,156.1564,155.6739,155.7023,66538.0
2021-08-19 14:30:00,164.55,164.91,164.37,164.84,81097.0,155.6834,156.024,155.5131,155.9577,81097.0
2021-08-19 14:40:00,164.84,165.04,164.68,164.95,37931.0,155.9577,156.147,155.8064,156.0618,37931.0
2021-08-19 14:50:00,164.94,165.26,164.65,165.23,48134.0,156.0524,156.3551,155.778,156.3267,48134.0
2021-08-19 15:00:00,165.25,165.58,165.25,165.48,82855.0,156.3456,156.6579,156.3456,156.5633,82855.0
2021-08-19 15:10:00,165.48,165.7,165.32,165.7,61703.0,156.5633,156.7714,156.4119,156.7714,61703.0
2021-08-19 15:20:00,165.71,165.91,165.68,165.91,56649.0,156.7809,156.9701,156.7525,156.9701,56649.0
2021-08-19 15:30:00,165.89,166.02,165.7,165.72,98082.0,156.9512,157.0742,156.7714,156.7903,98082.0
2021-08-19 15:40:00,165.72,165.75,165.42,165.66,111319.0,156.7903,156.8187,156.5065,156.7336,111319.0
2021-08-19 15:50:00,165.66,165.75,165.24,165.6,397899.0,156.7336,156.8187,156.3362,156.6768,397899.0
2021-08-20 09:30:00,166.27,166.38,165.68,165.93,230321.0,157.3107,157.4148,156.7525,156.989,230321.0
2021-08-20 09:40:00,165.97,166.3,165.42,165.91,96091.0,157.0269,157.3391,156.5065,156.9701,96091.0
2021-08-20 09:50:00,165.92,166.6,165.85,166.56,83122.0,156.9795,157.6229,156.9133,157.5851,83122.0
2021-08-20 10:00:00,166.59,167.09,166.51,167.02,85203.0,157.6134,158.0865,157.5378,158.0203,85203.0
2021-08-20 10:10:00,167.04,167.09,166.61,167.07,69944.0,158.0392,158.0865,157.6324,158.0676,69944.0
2021-08-20 10:20:00,167.08,167.63,167.07,167.63,163728.0,158.077,158.5974,158.0676,158.5974,163728.0
2021-08-20 10:30:00,167.63,167.64,167.19,167.2,51868.0,158.5974,158.6069,158.1811,158.1906,51868.0
2021-08-20 10:40:00,167.22,167.29,166.97,167.25,35642.0,158.2095,158.2757,157.973,158.2379,35642.0
2021-08-20 10:50:00,167.27,167.53,167.21,167.39,45203.0,158.2568,158.5028,158.2,158.3703,45203.0
2021-08-20 11:00:00,167.39,167.59,167.3,167.56,73689.0,158.3703,158.5596,158.2852,158.5312,73689.0
2021-08-20 11:10:00,167.54,167.59,167.42,167.49,44063.0,158.5123,158.5596,158.3987,158.4649,44063.0
2021-08-20 11:20:00,167.49,167.5,167.02,167.12,48104.0,158.4649,158.4744,158.0203,158.1149,48104.0
2021-08-20 11:30:00,167.13,167.63,167.11,167.6,32274.0,158.1243,158.5974,158.1054,158.569,32274.0
2021-08-20 11:40:00,167.58,167.6,167.33,167.55,45715.0,158.5501,158.569,158.3136,158.5217,45715.0
2021-08-20 11:50:00,167.56,167.65,167.41,167.55,26629.0,158.5312,158.6163,158.3893,158.5217,26629.0
2021-08-20 12:00:00,167.56,167.73,167.46,167.51,27399.0,158.5312,158.692,158.4366,158.4839,27399.0
2021-08-20 12:10:00,167.53,167.58,167.39,167.57,40089.0,158.5028,158.5501,158.3703,158.5406,40089.0
2021-08-20 12:20:00,167.59,167.78,167.55,167.76,29399.0,158.5596,158.7393,158.5217,158.7204,29399.0
2021-08-20 12:30:00,167.78,167.94,167.73,167.92,27309.0,158.7393,158.8907,158.692,158.8718,27309.0
2021-08-20 12:40:00,167.95,167.98,167.76,167.8,41445.0,158.9002,158.9285,158.7204,158.7582,41445.0
2021-08-20 12:50:00,167.8,167.8,167.62,167.64,31756.0,158.7582,158.7582,158.5879,158.6069,31756.0
2021-08-20 13:00:00,167.66,167.8,167.62,167.75,22463.0,158.6258,158.7582,158.5879,158.7109,22463.0
2021-08-20 13:10:00,167.77,167.89,167.72,167.86,25478.0,158.7299,158.8434,158.6826,158.815,25478.0
2021-08-20 13:20:00,167.88,168.01,167.8,167.83,46329.0,158.8339,158.9569,158.7582,158.7866,46329.0
2021-08-20 13:30:00,167.84,167.86,167.7,167.71,25195.0,158.7961,158.815,158.6636,158.6731,25195.0
2021-08-20 13:40:00,167.69,167.79,167.68,167.71,20763.0,158.6542,158.7488,158.6447,158.6731,20763.0
2021-08-20 13:50:00,167.72,167.77,167.65,167.7,23973.0,158.6826,158.7299,158.6163,158.6636,23973.0
2021-08-20 14:00:00,167.71,167.93,167.69,167.93,34720.0,158.6731,158.8812,158.6542,158.8812,34720.0
2021-08-20 14:10:00,167.93,167.93,167.73,167.77,29849.0,158.8812,158.8812,158.692,158.7299,29849.0
2021-08-20 14:20:00,167.76,167.77,167.4,167.4,37955.0,158.7204,158.7299,158.3798,158.3798,37955.0
2021-08-20 14:30:00,167.41,167.52,167.34,167.5,26406.0,158.3893,158.4933,158.323,158.4744,26406.0
2021-08-20 14:40:00,167.47,167.57,167.4,167.42,35054.0,158.446,158.5406,158.3798,158.3987,35054.0
2021-08-20 14:50:00,167.42,167.63,167.42,167.59,25715.0,158.3987,158.5974,158.3987,158.5596,25715.0
2021-08-20 15:00:00,167.59,167.62,167.42,167.47,41094.0,158.5596,158.5879,158.3987,158.446,41094.0
2021-08-20 15:10:00,167.47,167.73,167.46,167.7,46443.0,158.446,158.692,158.4366,158.6636,46443.0
2021-08-20 15:20:00,167.71,167.9,167.7,167.84,57763.0,158.6731,158.8529,158.6636,158.7961,57763.0
2021-08-20 15:30:00,167.83,168.0,167.75,167.81,72880.0,158.7866,158.9475,158.7109,158.7677,72880.0
2021-08-20 15:40:00,167.8,167.92,167.68,167.85,91706.0,158.7582,158.8718,158.6447,158.8055,91706.0
2021-08-20 15:50:00,167.86,167.94,167.68,167.77,244301.0,158.815,158.8907,158.6447,158.7299,244301.0
2021-08-23 09:30:00,169.45,170.81,169.36,170.77,227825.0,160.3193,161.6061,160.2342,161.5682,227825.0
2021-08-23 09:40:00,170.79,170.9,170.27,170.39,81649.0,161.5871,161.6912,161.0951,161.2087,81649.0
2021-08-23 09:50:00,170.46,170.62,170.06,170.07,51657.0,161.2749,161.4263,160.8965,160.9059,51657.0
2021-08-23 10:00:00,170.1,170.39,169.89,170.37,56604.0,160.9343,161.2087,160.7356,161.1898,56604.0
2021-08-23 10:10:00,170.4,170.45,170.19,170.44,42292.0,161.2181,161.2654,161.0195,161.256,42292.0
2021-08-23 10:20:00,170.41,170.7,170.07,170.57,123500.0,161.2276,161.502,160.9059,161.379,123500.0
2021-08-23 10:30:00,170.57,170.71,170.52,170.6,71632.0,161.379,161.5114,161.3317,161.4074,71632.0
2021-08-23 10:40:00,170.6,170.61,170.02,170.04,45249.0,161.4074,161.4168,160.8586,160.8775,45249.0
2021-08-23 10:50:00,170.06,170.32,169.87,169.89,57499.0,160.8965,161.1425,160.7167,160.7356,57499.0
2021-08-23 11:00:00,169.87,169.97,169.81,169.89,37101.0,160.7167,160.8113,160.6599,160.7356,37101.0
2021-08-23 11:10:00,169.89,170.09,169.7,169.71,36916.0,160.7356,160.9248,160.5559,160.5653,36916.0
2021-08-23 11:20:00,169.69,169.77,169.49,169.52,36749.0,160.5464,160.6221,160.3572,160.3856,36749.0
2021-08-23 11:30:00,169.53,169.58,169.28,169.28,42005.0,160.395,160.4423,160.1585,160.1585,42005.0
2021-08-23 11:40:00,169.27,169.65,169.18,169.64,79236.0,160.149,160.5086,160.0639,160.4991,79236.0
2021-08-23 11:50:00,169.64,170.13,169.6,169.86,127316.0,160.4991,160.9627,160.4613,160.7072,127316.0
2021-08-23 12:00:00,169.87,169.92,169.62,169.82,32232.0,160.7167,160.764,160.4802,160.6694,32232.0
2021-08-23 12:10:00,169.8,169.82,169.65,169.7,21687.0,160.6505,160.6694,160.5086,160.5559,21687.0
2021-08-23 12:20:00,169.69,169.87,169.65,169.83,28424.0,160.5464,160.7167,160.5086,160.6789,28424.0
2021-08-23 12:30:00,169.84,170.1,169.83,170.09,34045.0,160.6883,160.9343,160.6789,160.9248,34045.0
2021-08-23 12:40:00,170.11,170.19,170.03,170.06,44944.0,160.9438,161.0195,160.8681,160.8965,44944.0
2021-08-23 12:50:00,170.05,170.36,170.01,170.35,45641.0,160.887,161.1803,160.8492,161.1708,45641.0
2021-08-23 13:00:00,170.36,170.41,170.29,170.31,38167.0,161.1803,161.2276,161.1141,161.133,38167.0
2021-08-23 13:10:00,170.3,170.3,170.05,170.06,49672.0,161.1235,161.1235,160.887,160.8965,49672.0
2021-08-23 13:20:00,170.05,170.09,169.86,169.98,36086.0,160.887,160.9248,160.7072,160.8208,36086.0
2021-08-23 13:30:00,169.96,170.0,169.71,169.76,34762.0,160.8019,160.8397,160.5653,160.6126,34762.0
2021-08-23 13:40:00,169.76,169.88,169.69,169.85,21283.0,160.6126,160.7262,160.5464,160.6978,21283.0
2021-08-23 13:50:00,169.87,169.95,169.85,169.9,26025.0,160.7167,160.7924,160.6978,160.7451,26025.0
2021-08-23 14:00:00,169.89,169.92,169.8,169.91,30526.0,160.7356,160.764,160.6505,160.7545,30526.0
2021-08-23 14:10:00,169.93,169.97,169.7,169.77,30362.0,160.7735,160.8113,160.5559,160.6221,30362.0
2021-08-23 14:20:00,169.75,169.79,169.66,169.7,24938.0,160.6032,160.641,160.518,160.5559,24938.0
2021-08-23 14:30:00,169.7,169.79,169.67,169.78,27432.0,160.5559,160.641,160.5275,160.6316,27432.0
2021-08-23 14:40:00,169.79,169.8,169.66,169.72,36025.0,160.641,160.6505,160.518,160.5748,36025.0
2021-08-23 14:50:00,169.71,169.79,169.63,169.63,22351.0,160.5653,160.641,160.4896,160.4896,22351.0
2021-08-23 15:00:00,169.6,169.62,169.46,169.49,35744.0,160.4613,160.4802,160.3288,160.3572,35744.0
2021-08-23 15:10:00,169.5,169.5,169.3,169.32,36098.0,160.3666,160.3666,160.1774,160.1963,36098.0
2021-08-23 15:20:00,169.31,169.54,169.2,169.53,48706.0,160.1869,160.4045,160.0828,160.395,48706.0
2021-08-23 15:30:00,169.53,169.74,169.5,169.69,57377.0,160.395,160.5937,160.3666,160.5464,57377.0
2021-08-23 15:40:00,169.69,169.7,169.56,169.67,76675.0,160.5464,160.5559,160.4234,160.5275,76675.0
2021-08-23 15:50:00,169.66,169.78,169.66,169.73,218442.0,160.518,160.6316,160.518,160.5842,218442.0
2021-08-24 09:30:00,169.6,169.98,168.89,169.12,158378.0,160.4613,160.8208,159.7895,160.0071,158378.0
2021-08-24 09:40:00,169.13,169.81,169.06,169.76,46478.0,160.0166,160.6599,159.9503,160.6126,46478.0
2021-08-24 09:50:00,169.79,170.05,169.72,169.9,42624.0,160.641,160.887,160.5748,160.7451,42624.0
2021-08-24 10:00:00,169.96,170.19,169.76,169.77,45100.0,160.8019,161.0195,160.6126,160.6221,45100.0
2021-08-24 10:10:00,169.78,170.1,169.53,170.09,54601.0,160.6316,160.9343,160.395,160.9248,54601.0
2021-08-24 10:20:00,170.1,170.14,169.93,169.97,40366.0,160.9343,160.9722,160.7735,160.8113,40366.0
2021-08-24 10:30:00,169.96,170.01,169.79,169.82,48028.0,160.8019,160.8492,160.641,160.6694,48028.0
2021-08-24 10:40:00,169.83,169.89,169.61,169.65,57179.0,160.6789,160.7356,160.4707,160.5086,57179.0
2021-08-24 10:50:00,169.65,169.83,169.4,169.6,66438.0,160.5086,160.6789,160.272,160.4613,66438.0
2021-08-24 11:00:00,169.58,169.73,169.39,169.67,31981.0,160.4423,160.5842,160.2626,160.5275,31981.0
2021-08-24 11:10:00,169.68,169.92,169.67,169.81,38203.0,160.5369,160.764,160.5275,160.6599,38203.0
2021-08-24 11:20:00,169.84,169.86,169.71,169.85,18284.0,160.6883,160.7072,160.5653,160.6978,18284.0
2021-08-24 11:30:00,169.85,170.12,169.81,169.99,30214.0,160.6978,160.9532,160.6599,160.8302,30214.0
2021-08-24 11:40:00,170.03,170.05,169.88,169.98,27127.0,160.8681,160.887,160.7262,160.8208,27127.0
2021-08-24 11:50:00,169.99,170.25,169.97,170.24,35542.0,160.8302,161.0762,160.8113,161.0668,35542.0
2021-08-24 12:00:00,170.25,170.25,170.01,170.15,47335.0,161.0762,161.0762,160.8492,160.9816,47335.0
2021-08-24 12:10:00,170.11,170.12,169.97,170.01,21361.0,160.9438,160.9532,160.8113,160.8492,21361.0
2021-08-24 12:20:00,169.97,169.97,169.86,169.89,23185.0,160.8113,160.8113,160.7072,160.7356,23185.0
2021-08-24 12:30:00,169.88,169.88,169.73,169.82,19794.0,160.7262,160.7262,160.5842,160.6694,19794.0
2021-08-24 12:40:00,169.83,169.96,169.74,169.92,30159.0,160.6789,160.8019,160.5937,160.764,30159.0
2021-08-24 12:50:00,169.93,170.06,169.9,170.0,30373.0,160.7735,160.8965,160.7451,160.8397,30373.0
2021-08-24 13:00:00,170.0,170.02,169.97,169.97,16671.0,160.8397,160.8586,160.8113,160.8113,16671.0
2021-08-24 13:10:00,169.98,170.15,169.98,170.11,11510.0,160.8208,160.9816,160.8208,160.9438,11510.0
2021-08-24 13:20:00,170.11,170.22,170.06,170.21,16059.0,160.9438,161.0478,160.8965,161.0384,16059.0
2021-08-24 13:30:00,170.2,170.23,170.11,170.18,16706.0,161.0289,161.0573,160.9438,161.01,16706.0
2021-08-24 13:40:00,170.18,170.4,170.18,170.4,41518.0,161.01,161.2181,161.01,161.2181,41518.0
2021-08-24 13:50:00,170.43,170.46,170.33,170.36,29718.0,161.2465,161.2749,161.1519,161.1803,29718.0
2021-08-24 14:00:00,170.35,170.61,170.34,170.58,33986.0,161.1708,161.4168,161.1614,161.3884,33986.0
2021-08-24 14:10:00,170.59,170.59,170.43,170.46,48655.0,161.3979,161.3979,161.2465,161.2749,48655.0
2021-08-24 14:20:00,170.45,170.68,170.45,170.56,34178.0,161.2654,161.4831,161.2654,161.3695,34178.0
2021-08-24 14:30:00,170.56,170.82,170.53,170.77,45016.0,161.3695,161.6155,161.3411,161.5682,45016.0
2021-08-24 14:40:00,170.77,170.87,170.71,170.74,27335.0,161.5682,161.6628,161.5114,161.5398,27335.0
2021-08-24 14:50:00,170.74,170.84,170.64,170.64,32296.0,161.5398,161.6344,161.4452,161.4452,32296.0
2021-08-24 15:00:00,170.65,170.65,170.43,170.46,53810.0,161.4547,161.4547,161.2465,161.2749,53810.0
2021-08-24 15:10:00,170.46,170.61,170.46,170.52,49906.0,161.2749,161.4168,161.2749,161.3317,49906.0
2021-08-24 15:20:00,170.5,170.53,170.3,170.36,35527.0,161.3128,161.3411,161.1235,161.1803,35527.0
2021-08-24 15:30:00,170.37,170.38,170.16,170.18,43346.0,161.1898,161.1992,160.9911,161.01,43346.0
2021-08-24 15:40:00,170.15,170.15,170.06,170.07,39000.0,160.9816,160.9816,160.8965,160.9059,39000.0
2021-08-24 15:50:00,170.06,170.14,169.95,170.02,108267.0,160.8965,160.9722,160.7924,160.8586,108267.0
2021-08-25 09:30:00,170.0,170.69,169.83,170.37,152932.0,160.8397,161.4925,160.6789,161.1898,152932.0
2021-08-25 09:40:00,170.34,170.57,169.91,170.07,50109.0,161.1614,161.379,160.7545,160.9059,50109.0
2021-08-25 09:50:00,170.06,170.23,169.95,170.13,29323.0,160.8965,161.0573,160.7924,160.9627,29323.0
2021-08-25 10:00:00,170.14,170.37,169.92,170.16,53588.0,160.9722,161.1898,160.764,160.9911,53588.0
2021-08-25 10:10:00,170.15,170.47,170.1,170.26,36566.0,160.9816,161.2844,160.9343,161.0857,36566.0
2021-08-25 10:20:00,170.24,170.29,170.09,170.09,33035.0,161.0668,161.1141,160.9248,160.9248,33035.0
2021-08-25 10:30:00,170.14,170.57,170.04,170.49,54145.0,160.9722,161.379,160.8775,161.3033,54145.0
2021-08-25 10:40:00,170.5,170.52,170.25,170.26,33457.0,161.3128,161.3317,161.0762,161.0857,33457.0
2021-08-25 10:50:00,170.24,170.39,170.24,170.35,41449.0,161.0668,161.2087,161.0668,161.1708,41449.0
2021-08-25 11:00:00,170.38,170.45,170.22,170.36,33230.0,161.1992,161.2654,161.0478,161.1803,33230.0
2021-08-25 11:10:00,170.39,170.4,170.07,170.19,37622.0,161.2087,161.2181,160.9059,161.0195,37622.0
2021-08-25 11:20:00,170.21,170.35,170.16,170.34,29925.0,161.0384,161.1708,160.9911,161.1614,29925.0
2021-08-25 11:30:00,170.37,170.37,170.13,170.21,23370.0,161.1898,161.1898,160.9627,161.0384,23370.0
2021-08-25 11:40:00,170.24,170.44,170.24,170.43,14681.0,161.0668,161.256,161.0668,161.2465,14681.0
2021-08-25 11:50:00,170.43,170.47,170.33,170.33,18824.0,161.2465,161.2844,161.1519,161.1519,18824.0
2021-08-25 12:00:00,170.34,170.35,170.2,170.24,18202.0,161.1614,161.1708,161.0289,161.0668,18202.0
2021-08-25 12:10:00,170.24,170.31,170.07,170.08,22673.0,161.0668,161.133,160.9059,160.9154,22673.0
2021-08-25 12:20:00,170.07,170.11,169.97,170.02,17048.0,160.9059,160.9438,160.8113,160.8586,17048.0
2021-08-25 12:30:00,170.02,170.03,169.71,169.72,25587.0,160.8586,160.8681,160.5653,160.5748,25587.0
2021-08-25 12:40:00,169.71,169.86,169.63,169.79,22629.0,160.5653,160.7072,160.4896,160.641,22629.0
2021-08-25 12:50:00,169.81,169.89,169.79,169.81,15506.0,160.6599,160.7356,160.641,160.6599,15506.0
2021-08-25 13:00:00,169.83,169.85,169.7,169.72,14839.0,160.6789,160.6978,160.5559,160.5748,14839.0
2021-08-25 13:10:00,169.72,169.87,169.71,169.86,13900.0,160.5748,160.7167,160.5653,160.7072,13900.0
2021-08-25 13:20:00,169.86,169.87,169.79,169.79,15516.0,160.7072,160.7167,160.641,160.641,15516.0
2021-08-25 13:30:00,169.8,169.83,169.73,169.75,25356.0,160.6505,160.6789,160.5842,160.6032,25356.0
2021-08-25 13:40:00,169.76,169.79,169.7,169.76,15248.0,160.6126,160.641,160.5559,160.6126,15248.0
2021-08-25 13:50:00,169.76,169.85,169.75,169.78,19006.0,160.6126,160.6978,160.6032,160.6316,19006.0
2021-08-25 14:00:00,169.76,169.82,169.58,169.58,40262.0,160.6126,160.6694,160.4423,160.4423,40262.0
2021-08-25 14:10:00,169.58,169.76,169.53,169.76,16868.0,160.4423,160.6126,160.395,160.6126,16868.0
2021-08-25 14:20:00,169.76,170.13,169.76,170.08,43325.0,160.6126,160.9627,160.6126,160.9154,43325.0
2021-08-25 14:30:00,170.09,170.12,169.99,170.01,29219.0,160.9248,160.9532,160.8302,160.8492,29219.0
2021-08-25 14:40:00,169.99,170.03,169.87,169.9,30935.0,160.8302,160.8681,160.7167,160.7451,30935.0
2021-08-25 14:50:00,169.87,169.99,169.87,169.9,24283.0,160.7167,160.8302,160.7167,160.7451,24283.0
2021-08-25 15:00:00,169.91,169.95,169.83,169.84,24603.0,160.7545,160.7924,160.6789,160.6883,24603.0
2021-08-25 15:10:00,169.84,169.89,169.6,169.72,31396.0,160.6883,160.7356,160.4613,160.5748,31396.0
2021-08-25 15:20:00,169.72,169.84,169.7,169.81,32962.0,160.5748,160.6883,160.5559,160.6599,32962.0
2021-08-25 15:30:00,169.81,170.01,169.81,169.81,66097.0,160.6599,160.8492,160.6599,160.6599,66097.0
2021-08-25 15:40:00,169.81,169.98,169.73,169.92,38779.0,160.6599,160.8208,160.5842,160.764,38779.0
2021-08-25 15:50:00,169.93,170.02,169.83,169.84,201802.0,160.7735,160.8586,160.6789,160.6883,201802.0
2021-08-26 09:30:00,169.38,169.52,167.99,168.06,175707.0,160.2531,160.3856,158.938,159.0042,175707.0
2021-08-26 09:40:00,168.04,168.25,167.07,167.51,108907.0,158.9853,159.184,158.0676,158.4839,108907.0
2021-08-26 09:50:00,167.51,167.75,167.28,167.37,124302.0,158.4839,158.7109,158.2663,158.3514,124302.0
2021-08-26 10:00:00,167.4,167.45,167.24,167.26,58462.0,158.3798,158.4271,158.2284,158.2473,58462.0
2021-08-26 10:10:00,167.24,167.64,167.23,167.48,51427.0,158.2284,158.6069,158.219,158.4555,51427.0
2021-08-26 10:20:00,167.47,167.59,166.58,167.11,142016.0,158.446,158.5596,157.604,158.1054,142016.0
2021-08-26 10:30:00,167.06,167.24,166.94,166.96,38131.0,158.0581,158.2284,157.9446,157.9635,38131.0
2021-08-26 10:40:00,166.97,167.0,166.63,166.74,78144.0,157.973,158.0013,157.6513,157.7554,78144.0
2021-08-26 10:50:00,166.76,166.96,166.59,166.84,68604.0,157.7743,157.9635,157.6134,157.85,68604.0
2021-08-26 11:00:00,166.82,166.84,166.3,166.61,78761.0,157.831,157.85,157.3391,157.6324,78761.0
2021-08-26 11:10:00,166.61,166.88,166.6,166.74,88129.0,157.6324,157.8878,157.6229,157.7554,88129.0
2021-08-26 11:20:00,166.74,166.89,166.72,166.74,124021.0,157.7554,157.8973,157.7364,157.7554,124021.0
2021-08-26 11:30:00,166.73,166.74,166.55,166.62,49018.0,157.7459,157.7554,157.5756,157.6418,49018.0
2021-08-26 11:40:00,166.6,166.72,166.37,166.43,42021.0,157.6229,157.7364,157.4053,157.4621,42021.0
2021-08-26 11:50:00,166.44,166.8,166.37,166.73,42954.0,157.4715,157.8121,157.4053,157.7459,42954.0
2021-08-26 12:00:00,166.75,167.14,166.75,167.08,100953.0,157.7648,158.1338,157.7648,158.077,100953.0
2021-08-26 12:10:00,167.08,167.23,167.05,167.1,42101.0,158.077,158.219,158.0487,158.096,42101.0
2021-08-26 12:20:00,167.1,167.26,167.03,167.22,47576.0,158.096,158.2473,158.0297,158.2095,47576.0
2021-08-26 12:30:00,167.21,167.42,167.14,167.31,24036.0,158.2,158.3987,158.1338,158.2946,24036.0
2021-08-26 12:40:00,167.3,167.47,167.28,167.38,20995.0,158.2852,158.446,158.2663,158.3609,20995.0
2021-08-26 12:50:00,167.36,167.41,167.21,167.3,34056.0,158.342,158.3893,158.2,158.2852,34056.0
2021-08-26 13:00:00,167.29,167.29,167.05,167.09,44127.0,158.2757,158.2757,158.0487,158.0865,44127.0
2021-08-26 13:10:00,167.12,167.27,167.12,167.18,22622.0,158.1149,158.2568,158.1149,158.1717,22622.0
2021-08-26 13:20:00,167.18,167.19,166.8,166.99,36208.0,158.1717,158.1811,157.8121,157.9919,36208.0
2021-08-26 13:30:00,166.98,167.16,166.98,167.07,55471.0,157.9824,158.1527,157.9824,158.0676,55471.0
2021-08-26 13:40:00,167.06,167.12,166.9,166.93,26472.0,158.0581,158.1149,157.9067,157.9351,26472.0
2021-08-26 13:50:00,166.93,167.08,166.93,166.96,29186.0,157.9351,158.077,157.9351,157.9635,29186.0
2021-08-26 14:00:00,166.94,167.01,166.69,166.71,31702.0,157.9446,158.0108,157.7081,157.727,31702.0
2021-08-26 14:10:00,166.73,166.74,166.61,166.66,42848.0,157.7459,157.7554,157.6324,157.6797,42848.0
2021-08-26 14:20:00,166.65,166.8,166.61,166.62,42865.0,157.6702,157.8121,157.6324,157.6418,42865.0
2021-08-26 14:30:00,166.64,166.82,166.6,166.7,69821.0,157.6607,157.831,157.6229,157.7175,69821.0
2021-08-26 14:40:00,166.7,166.74,166.51,166.52,54165.0,157.7175,157.7554,157.5378,157.5472,54165.0
2021-08-26 14:50:00,166.52,166.73,166.51,166.62,76494.0,157.5472,157.7459,157.5378,157.6418,76494.0
2021-08-26 15:00:00,166.63,166.65,166.27,166.34,58056.0,157.6513,157.6702,157.3107,157.3769,58056.0
2021-08-26 15:10:00,166.36,166.65,166.29,166.65,46294.0,157.3958,157.6702,157.3296,157.6702,46294.0
2021-08-26 15:20:00,166.65,166.81,166.57,166.8,69712.0,157.6702,157.8216,157.5945,157.8121,69712.0
2021-08-26 15:30:00,166.79,167.16,166.73,166.94,82144.0,157.8027,158.1527,157.7459,157.9446,82144.0
2021-08-26 15:40:00,166.95,167.23,166.91,167.14,72272.0,157.954,158.219,157.9162,158.1338,72272.0
2021-08-26 15:50:00,167.15,167.23,166.88,166.92,211722.0,158.1433,158.219,157.8878,157.9257,211722.0
2021-08-27 09:30:00,167.27,167.82,166.84,166.86,118596.0,158.5165,159.0377,158.109,158.128,118596.0
2021-08-27 09:40:00,166.87,166.87,166.28,166.28,62594.0,158.1374,158.1374,157.5783,157.5783,62594.0
2021-08-27 09:50:00,166.33,166.74,166.32,166.72,56472.0,157.6257,158.0142,157.6162,157.9953,56472.0
2021-08-27 10:00:00,166.67,167.56,166.51,167.27,88055.0,157.9479,158.7913,157.7963,158.5165,88055.0
2021-08-27 10:10:00,167.3,167.71,167.21,167.47,49168.0,158.5449,158.9335,158.4596,158.706,49168.0
2021-08-27 10:20:00,167.53,167.68,167.3,167.41,56777.0,158.7629,158.905,158.5449,158.6492,56777.0
2021-08-27 10:30:00,167.36,167.36,167.02,167.02,56902.0,158.6018,158.6018,158.2796,158.2796,56902.0
2021-08-27 10:40:00,167.02,167.26,166.68,167.26,72187.0,158.2796,158.507,157.9574,158.507,72187.0
2021-08-27 10:50:00,167.25,167.55,167.17,167.2,58461.0,158.4975,158.7818,158.4217,158.4502,58461.0
2021-08-27 11:00:00,167.2,167.28,167.0,167.12,41448.0,158.4502,158.526,158.2606,158.3744,41448.0
2021-08-27 11:10:00,167.1,167.18,166.9,167.05,40498.0,158.3554,158.4312,158.1659,158.308,40498.0
2021-08-27 11:20:00,167.05,167.27,167.04,167.22,40265.0,158.308,158.5165,158.2985,158.4691,40265.0
2021-08-27 11:30:00,167.22,167.4,167.2,167.29,49250.0,158.4691,158.6397,158.4502,158.5355,49250.0
2021-08-27 11:40:00,167.28,167.42,167.12,167.32,32831.0,158.526,158.6587,158.3744,158.5639,32831.0
2021-08-27 11:50:00,167.32,167.44,167.18,167.33,47232.0,158.5639,158.6776,158.4312,158.5734,47232.0
2021-08-27 12:00:00,167.34,167.36,167.12,167.27,32334.0,158.5828,158.6018,158.3744,158.5165,32334.0
2021-08-27 12:10:00,167.28,167.34,167.13,167.21,36642.0,158.526,158.5828,158.3838,158.4596,36642.0
2021-08-27 12:20:00,167.2,167.22,167.1,167.15,18631.0,158.4502,158.4691,158.3554,158.4028,18631.0
2021-08-27 12:30:00,167.15,167.4,167.12,167.39,25592.0,158.4028,158.6397,158.3744,158.6302,25592.0
2021-08-27 12:40:00,167.39,167.42,167.27,167.28,24125.0,158.6302,158.6587,158.5165,158.526,24125.0
2021-08-27 12:50:00,167.26,167.34,167.2,167.26,35264.0,158.507,158.5828,158.4502,158.507,35264.0
2021-08-27 13:00:00,167.26,167.49,167.2,167.39,42074.0,158.507,158.725,158.4502,158.6302,42074.0
2021-08-27 13:10:00,167.39,167.45,167.36,167.38,20888.0,158.6302,158.6871,158.6018,158.6207,20888.0
2021-08-27 13:20:00,167.4,167.48,167.36,167.44,20131.0,158.6397,158.7155,158.6018,158.6776,20131.0
2021-08-27 13:30:00,167.44,167.47,167.37,167.39,18674.0,158.6776,158.706,158.6113,158.6302,18674.0
2021-08-27 13:40:00,167.38,167.54,167.35,167.54,23857.0,158.6207,158.7724,158.5923,158.7724,23857.0
2021-08-27 13:50:00,167.53,167.61,167.43,167.5,21766.0,158.7629,158.8387,158.6681,158.7345,21766.0
2021-08-27 14:00:00,167.5,167.63,167.46,167.62,23977.0,158.7345,158.8577,158.6966,158.8482,23977.0
2021-08-27 14:10:00,167.6,167.68,167.6,167.63,41956.0,158.8292,158.905,158.8292,158.8577,41956.0
2021-08-27 14:20:00,167.63,167.64,167.56,167.58,33294.0,158.8577,158.8671,158.7913,158.8103,33294.0
2021-08-27 14:30:00,167.55,167.63,167.52,167.54,24467.0,158.7818,158.8577,158.7534,158.7724,24467.0
2021-08-27 14:40:00,167.54,167.62,167.53,167.61,22746.0,158.7724,158.8482,158.7629,158.8387,22746.0
2021-08-27 14:50:00,167.61,167.73,167.55,167.7,27112.0,158.8387,158.9524,158.7818,158.924,27112.0
2021-08-27 15:00:00,167.7,167.7,167.56,167.67,23186.0,158.924,158.924,158.7913,158.8956,23186.0
2021-08-27 15:10:00,167.67,167.95,167.67,167.94,36469.0,158.8956,159.1609,158.8956,159.1514,36469.0
2021-08-27 15:20:00,167.93,168.07,167.82,167.86,47840.0,159.142,159.2746,159.0377,159.0756,47840.0
2021-08-27 15:30:00,167.87,167.95,167.63,167.69,57330.0,159.0851,159.1609,158.8577,158.9145,57330.0
2021-08-27 15:40:00,167.68,167.81,167.61,167.68,55284.0,158.905,159.0282,158.8387,158.905,55284.0
2021-08-27 15:50:00,167.69,167.78,167.51,167.57,158519.0,158.9145,158.9998,158.7439,158.8008,158519.0
2021-08-30 09:30:00,167.89,167.99,166.87,167.01,165222.0,159.1041,159.1988,158.1374,158.2701,165222.0
2021-08-30 09:40:00,167.05,167.13,166.57,167.06,74220.0,158.308,158.3838,157.8531,158.3175,74220.0
2021-08-30 09:50:00,167.04,167.31,166.88,167.13,61903.0,158.2985,158.5544,158.1469,158.3838,61903.0
2021-08-30 10:00:00,167.13,167.39,166.99,167.37,69352.0,158.3838,158.6302,158.2512,158.6113,69352.0
2021-08-30 10:10:00,167.37,167.57,167.25,167.25,42771.0,158.6113,158.8008,158.4975,158.4975,42771.0
2021-08-30 10:20:00,167.25,167.96,167.23,167.92,44732.0,158.4975,159.1704,158.4786,159.1325,44732.0
2021-08-30 10:30:00,167.9,168.13,167.82,168.02,79389.0,159.1135,159.3315,159.0377,159.2273,79389.0
2021-08-30 10:40:00,168.02,168.06,167.76,167.97,50958.0,159.2273,159.2652,158.9809,159.1799,50958.0
2021-08-30 10:50:00,167.94,167.94,167.71,167.84,37542.0,159.1514,159.1514,158.9335,159.0567,37542.0
2021-08-30 11:00:00,167.84,168.21,167.79,168.06,45848.0,159.0567,159.4073,159.0093,159.2652,45848.0
2021-08-30 11:10:00,168.06,168.25,167.97,168.07,49407.0,159.2652,159.4452,159.1799,159.2746,49407.0
2021-08-30 11:20:00,168.09,168.2,167.99,168.12,49455.0,159.2936,159.3978,159.1988,159.322,49455.0
2021-08-30 11:30:00,168.12,168.25,168.06,168.18,35816.0,159.322,159.4452,159.2652,159.3789,35816.0
2021-08-30 11:40:00,168.18,168.38,168.12,168.26,50281.0,159.3789,159.5684,159.322,159.4547,50281.0
2021-08-30 11:50:00,168.27,168.3,168.16,168.2,25947.0,159.4642,159.4926,159.3599,159.3978,25947.0
2021-08-30 12:00:00,168.22,168.24,167.89,167.99,48605.0,159.4168,159.4357,159.1041,159.1988,48605.0
2021-08-30 12:10:00,168.0,168.03,167.89,167.89,31689.0,159.2083,159.2367,159.1041,159.1041,31689.0
2021-08-30 12:20:00,167.89,167.92,167.73,167.85,37095.0,159.1041,159.1325,158.9524,159.0661,37095.0
2021-08-30 12:30:00,167.84,168.01,167.78,168.01,26764.0,159.0567,159.2178,158.9998,159.2178,26764.0
2021-08-30 12:40:00,168.0,168.16,167.94,167.99,42078.0,159.2083,159.3599,159.1514,159.1988,42078.0
2021-08-30 12:50:00,168.0,168.14,167.97,168.03,34808.0,159.2083,159.341,159.1799,159.2367,34808.0
2021-08-30 13:00:00,168.02,168.13,167.89,168.13,28183.0,159.2273,159.3315,159.1041,159.3315,28183.0
2021-08-30 13:10:00,168.14,168.2,168.08,168.13,24169.0,159.341,159.3978,159.2841,159.3315,24169.0
2021-08-30 13:20:00,168.13,168.21,168.07,168.18,35931.0,159.3315,159.4073,159.2746,159.3789,35931.0
2021-08-30 13:30:00,168.19,168.28,168.06,168.13,28286.0,159.3884,159.4736,159.2652,159.3315,28286.0
2021-08-30 13:40:00,168.13,168.32,168.13,168.3,27959.0,159.3315,159.5116,159.3315,159.4926,27959.0
2021-08-30 13:50:00,168.29,168.41,168.23,168.4,30835.0,159.4831,159.5968,159.4263,159.5874,30835.0
2021-08-30 14:00:00,168.41,168.41,168.21,168.32,41522.0,159.5968,159.5968,159.4073,159.5116,41522.0
2021-08-30 14:10:00,168.31,168.32,168.24,168.24,30303.0,159.5021,159.5116,159.4357,159.4357,30303.0
2021-08-30 14:20:00,168.25,168.37,168.24,168.3,44420.0,159.4452,159.5589,159.4357,159.4926,44420.0
2021-08-30 14:30:00,168.31,168.31,168.09,168.11,35901.0,159.5021,159.5021,159.2936,159.3125,35901.0
2021-08-30 14:40:00,168.11,168.15,167.94,168.12,32586.0,159.3125,159.3504,159.1514,159.322,32586.0
2021-08-30 14:50:00,168.13,168.35,168.1,168.29,41640.0,159.3315,159.54,159.3031,159.4831,41640.0
2021-08-30 15:00:00,168.29,168.29,168.11,168.18,35094.0,159.4831,159.4831,159.3125,159.3789,35094.0
2021-08-30 15:10:00,168.18,168.27,168.13,168.26,42099.0,159.3789,159.4642,159.3315,159.4547,42099.0
2021-08-30 15:20:00,168.26,168.28,168.08,168.11,42696.0,159.4547,159.4736,159.2841,159.3125,42696.0
2021-08-30 15:30:00,168.1,168.1,167.96,168.06,58142.0,159.3031,159.3031,159.1704,159.2652,58142.0
2021-08-30 15:40:00,168.05,168.05,167.83,167.96,66995.0,159.2557,159.2557,159.0472,159.1704,66995.0
2021-08-30 15:50:00,167.97,168.07,167.85,168.05,202578.0,159.1799,159.2746,159.0661,159.2557,202578.0
2021-08-31 09:30:00,167.55,167.68,165.56,165.95,365729.0,158.7818,158.905,156.896,157.2656,365729.0
2021-08-31 09:40:00,165.95,166.34,165.75,165.89,125832.0,157.2656,157.6352,157.076,157.2087,125832.0
2021-08-31 09:50:00,165.86,165.86,165.15,165.37,198028.0,157.1803,157.1803,156.5074,156.7159,198028.0
2021-08-31 10:00:00,165.36,165.53,165.11,165.37,128798.0,156.7065,156.8676,156.4695,156.7159,128798.0
2021-08-31 10:10:00,165.36,165.36,164.69,164.95,143416.0,156.7065,156.7065,156.0715,156.3179,143416.0
2021-08-31 10:20:00,164.98,165.47,164.96,165.41,79057.0,156.3463,156.8107,156.3274,156.7538,79057.0
2021-08-31 10:30:00,165.43,165.49,164.72,164.83,93639.0,156.7728,156.8297,156.0999,156.2042,93639.0
2021-08-31 10:40:00,164.83,164.85,164.46,164.71,155924.0,156.2042,156.2231,155.8536,156.0905,155924.0
2021-08-31 10:50:00,164.68,164.75,164.41,164.59,79414.0,156.062,156.1284,155.8062,155.9767,79414.0
2021-08-31 11:00:00,164.6,164.69,164.21,164.39,101033.0,155.9862,156.0715,155.6166,155.7872,101033.0
2021-08-31 11:10:00,164.38,164.53,164.2,164.52,89752.0,155.7777,155.9199,155.6072,155.9104,89752.0
2021-08-31 11:20:00,164.53,164.8,164.46,164.76,75272.0,155.9199,156.1758,155.8536,156.1379,75272.0
2021-08-31 11:30:00,164.74,164.91,164.66,164.82,54888.0,156.1189,156.28,156.0431,156.1947,54888.0
2021-08-31 11:40:00,164.82,164.9,164.74,164.79,53433.0,156.1947,156.2705,156.1189,156.1663,53433.0
2021-08-31 11:50:00,164.78,164.87,164.59,164.65,55396.0,156.1568,156.2421,155.9767,156.0336,55396.0
2021-08-31 12:00:00,164.66,165.08,164.63,165.03,59744.0,156.0431,156.4411,156.0147,156.3937,59744.0
2021-08-31 12:10:00,165.01,165.06,164.86,165.04,51037.0,156.3748,156.4222,156.2326,156.4032,51037.0
2021-08-31 12:20:00,165.02,165.1,164.97,165.03,43091.0,156.3842,156.4601,156.3369,156.3937,43091.0
2021-08-31 12:30:00,165.0,165.18,164.82,165.13,83129.0,156.3653,156.5359,156.1947,156.4885,83129.0
2021-08-31 12:40:00,165.13,165.19,164.94,164.96,48237.0,156.4885,156.5454,156.3084,156.3274,48237.0
2021-08-31 12:50:00,164.96,165.12,164.93,165.11,46063.0,156.3274,156.479,156.299,156.4695,46063.0
2021-08-31 13:00:00,165.15,165.16,164.89,164.98,44200.0,156.5074,156.5169,156.2611,156.3463,44200.0
2021-08-31 13:10:00,164.96,165.0,164.8,164.92,57983.0,156.3274,156.3653,156.1758,156.2895,57983.0
2021-08-31 13:20:00,164.89,164.89,164.55,164.73,38815.0,156.2611,156.2611,155.9388,156.1094,38815.0
2021-08-31 13:30:00,164.71,164.77,164.56,164.76,32139.0,156.0905,156.1473,155.9483,156.1379,32139.0
2021-08-31 13:40:00,164.75,164.79,164.68,164.72,44903.0,156.1284,156.1663,156.062,156.0999,44903.0
2021-08-31 13:50:00,164.73,164.81,164.6,164.63,45884.0,156.1094,156.1852,155.9862,156.0147,45884.0
2021-08-31 14:00:00,164.64,164.66,164.4,164.48,64431.0,156.0241,156.0431,155.7967,155.8725,64431.0
2021-08-31 14:10:00,164.47,164.51,164.41,164.46,46857.0,155.863,155.9009,155.8062,155.8536,46857.0
2021-08-31 14:20:00,164.46,164.64,164.46,164.51,63961.0,155.8536,156.0241,155.8536,155.9009,63961.0
2021-08-31 14:30:00,164.51,164.62,164.47,164.52,33721.0,155.9009,156.0052,155.863,155.9104,33721.0
2021-08-31 14:40:00,164.52,164.64,164.49,164.56,40941.0,155.9104,156.0241,155.882,155.9483,40941.0
2021-08-31 14:50:00,164.58,164.71,164.56,164.71,51298.0,155.9673,156.0905,155.9483,156.0905,51298.0
2021-08-31 15:00:00,164.69,164.71,164.49,164.5,62360.0,156.0715,156.0905,155.882,155.8915,62360.0
2021-08-31 15:10:00,164.49,164.49,164.27,164.38,98897.0,155.882,155.882,155.6735,155.7777,98897.0
2021-08-31 15:20:00,164.37,164.47,164.33,164.37,92032.0,155.7683,155.863,155.7304,155.7683,92032.0
2021-08-31 15:30:00,164.36,164.71,164.29,164.56,116488.0,155.7588,156.0905,155.6924,155.9483,116488.0
2021-08-31 15:40:00,164.56,164.76,164.51,164.6,170744.0,155.9483,156.1379,155.9009,155.9862,170744.0
2021-08-31 15:50:00,164.64,164.81,164.54,164.73,503864.0,156.0241,156.1852,155.9294,156.1094,503864.0
2021-09-01 09:30:00,164.92,165.55,164.74,165.29,252485.0,156.2895,156.8865,156.1189,156.6401,252485.0
2021-09-01 09:40:00,165.24,165.83,164.98,165.68,134139.0,156.5927,157.1519,156.3463,157.0097,134139.0
2021-09-01 09:50:00,165.67,166.34,165.66,166.19,116973.0,157.0002,157.6352,156.9908,157.493,116973.0
2021-09-01 10:00:00,166.2,166.62,165.73,165.94,149054.0,157.5025,157.9005,157.0571,157.2561,149054.0
2021-09-01 10:10:00,165.94,166.17,165.48,165.53,89286.0,157.2561,157.4741,156.8202,156.8676,89286.0
2021-09-01 10:20:00,165.48,165.55,165.32,165.46,85149.0,156.8202,156.8865,156.6685,156.8012,85149.0
2021-09-01 10:30:00,165.44,165.67,165.17,165.65,85339.0,156.7823,157.0002,156.5264,156.9813,85339.0
2021-09-01 10:40:00,165.65,165.65,165.32,165.4,76344.0,156.9813,156.9813,156.6685,156.7444,76344.0
2021-09-01 10:50:00,165.38,165.53,165.22,165.4,73276.0,156.7254,156.8676,156.5738,156.7444,73276.0
2021-09-01 11:00:00,165.42,165.58,165.26,165.41,94056.0,156.7633,156.9149,156.6117,156.7538,94056.0
2021-09-01 11:10:00,165.41,165.52,165.21,165.28,64176.0,156.7538,156.8581,156.5643,156.6306,64176.0
2021-09-01 11:20:00,165.29,165.4,165.01,165.35,72343.0,156.6401,156.7444,156.3748,156.697,72343.0
2021-09-01 11:30:00,165.27,165.33,165.07,165.16,74131.0,156.6212,156.678,156.4316,156.5169,74131.0
2021-09-01 11:40:00,165.17,165.17,164.92,164.92,41604.0,156.5264,156.5264,156.2895,156.2895,41604.0
2021-09-01 11:50:00,164.92,165.2,164.91,164.98,44071.0,156.2895,156.5548,156.28,156.3463,44071.0
2021-09-01 12:00:00,164.97,164.98,164.77,164.8,46971.0,156.3369,156.3463,156.1473,156.1758,46971.0
2021-09-01 12:10:00,164.77,164.84,164.53,164.53,49462.0,156.1473,156.2137,155.9199,155.9199,49462.0
2021-09-01 12:20:00,164.53,164.86,164.48,164.65,78505.0,155.9199,156.2326,155.8725,156.0336,78505.0
2021-09-01 12:30:00,164.65,164.76,164.61,164.75,48029.0,156.0336,156.1379,155.9957,156.1284,48029.0
2021-09-01 12:40:00,164.74,165.02,164.7,164.88,64038.0,156.1189,156.3842,156.081,156.2516,64038.0
2021-09-01 12:50:00,164.9,165.12,164.82,165.03,45634.0,156.2705,156.479,156.1947,156.3937,45634.0
2021-09-01 13:00:00,165.05,165.14,164.96,164.97,33165.0,156.4127,156.498,156.3274,156.3369,33165.0
2021-09-01 13:10:00,164.96,164.97,164.75,164.78,40101.0,156.3274,156.3369,156.1284,156.1568,40101.0
2021-09-01 13:20:00,164.77,164.77,164.6,164.65,37018.0,156.1473,156.1473,155.9862,156.0336,37018.0
2021-09-01 13:30:00,164.61,164.78,164.43,164.45,55836.0,155.9957,156.1568,155.8251,155.8441,55836.0
2021-09-01 13:40:00,164.45,164.54,164.37,164.53,52564.0,155.8441,155.9294,155.7683,155.9199,52564.0
2021-09-01 13:50:00,164.53,164.77,164.53,164.77,40454.0,155.9199,156.1473,155.9199,156.1473,40454.0
2021-09-01 14:00:00,164.77,165.0,164.75,164.97,42779.0,156.1473,156.3653,156.1284,156.3369,42779.0
2021-09-01 14:10:00,164.98,165.31,164.98,165.31,43394.0,156.3463,156.6591,156.3463,156.6591,43394.0
2021-09-01 14:20:00,165.31,165.34,165.15,165.31,66831.0,156.6591,156.6875,156.5074,156.6591,66831.0
2021-09-01 14:30:00,165.29,165.34,165.04,165.06,86475.0,156.6401,156.6875,156.4032,156.4222,86475.0
2021-09-01 14:40:00,165.07,165.18,164.94,164.95,45776.0,156.4316,156.5359,156.3084,156.3179,45776.0
2021-09-01 14:50:00,164.96,164.97,164.85,164.93,44073.0,156.3274,156.3369,156.2231,156.299,44073.0
2021-09-01 15:00:00,164.94,164.94,164.68,164.79,49158.0,156.3084,156.3084,156.062,156.1663,49158.0
2021-09-01 15:10:00,164.8,164.85,164.71,164.77,45746.0,156.1758,156.2231,156.0905,156.1473,45746.0
2021-09-01 15:20:00,164.77,164.8,164.67,164.68,52669.0,156.1473,156.1758,156.0526,156.062,52669.0
2021-09-01 15:30:00,164.68,164.88,164.61,164.64,75080.0,156.062,156.2516,155.9957,156.0241,75080.0
2021-09-01 15:40:00,164.63,164.63,164.33,164.33,91880.0,156.0147,156.0147,155.7304,155.7304,91880.0
2021-09-01 15:50:00,164.32,164.57,164.08,164.57,413946.0,155.7209,155.9578,155.4934,155.9578,413946.0
2021-09-02 09:30:00,165.24,165.31,164.6,165.17,180388.0,156.5927,156.6591,155.9862,156.5264,180388.0
2021-09-02 09:40:00,165.17,165.43,164.76,164.85,107671.0,156.5264,156.7728,156.1379,156.2231,107671.0
2021-09-02 09:50:00,164.85,165.06,164.44,164.67,152051.0,156.2231,156.4222,155.8346,156.0526,152051.0
2021-09-02 10:00:00,164.68,164.83,164.31,164.34,105495.0,156.062,156.2042,155.7114,155.7398,105495.0
2021-09-02 10:10:00,164.36,164.59,164.12,164.24,90272.0,155.7588,155.9767,155.5313,155.6451,90272.0
2021-09-02 10:20:00,164.23,164.56,164.23,164.53,72238.0,155.6356,155.9483,155.6356,155.9199,72238.0
2021-09-02 10:30:00,164.52,164.67,164.23,164.29,79609.0,155.9104,156.0526,155.6356,155.6924,79609.0
2021-09-02 10:40:00,164.31,164.35,163.94,163.99,85438.0,155.7114,155.7493,155.3608,155.4081,85438.0
2021-09-02 10:50:00,163.96,164.0,163.75,163.9,72117.0,155.3797,155.4176,155.1807,155.3229,72117.0
2021-09-02 11:00:00,163.91,164.12,163.82,163.84,51162.0,155.3323,155.5313,155.247,155.266,51162.0
2021-09-02 11:10:00,163.83,164.55,163.83,164.49,118940.0,155.2565,155.9388,155.2565,155.882,118940.0
2021-09-02 11:20:00,164.49,164.56,164.15,164.17,62401.0,155.882,155.9483,155.5598,155.5787,62401.0
2021-09-02 11:30:00,164.16,164.41,164.13,164.18,47304.0,155.5693,155.8062,155.5408,155.5882,47304.0
2021-09-02 11:40:00,164.18,164.34,164.14,164.24,50159.0,155.5882,155.7398,155.5503,155.6451,50159.0
2021-09-02 11:50:00,164.23,164.24,164.02,164.09,46742.0,155.6356,155.6451,155.4366,155.5029,46742.0
2021-09-02 12:00:00,164.11,164.27,164.0,164.18,38601.0,155.5219,155.6735,155.4176,155.5882,38601.0
2021-09-02 12:10:00,164.18,164.19,163.96,163.97,39263.0,155.5882,155.5977,155.3797,155.3892,39263.0
2021-09-02 12:20:00,163.97,164.02,163.75,163.79,47373.0,155.3892,155.4366,155.1807,155.2186,47373.0
2021-09-02 12:30:00,163.78,163.88,163.73,163.77,37947.0,155.2091,155.3039,155.1618,155.1997,37947.0
2021-09-02 12:40:00,163.78,164.03,163.69,163.8,66521.0,155.2091,155.4461,155.1238,155.2281,66521.0
2021-09-02 12:50:00,163.81,164.05,163.8,163.99,34862.0,155.2376,155.465,155.2281,155.4081,34862.0
2021-09-02 13:00:00,164.0,164.02,163.82,163.82,40762.0,155.4176,155.4366,155.247,155.247,40762.0
2021-09-02 13:10:00,163.82,164.04,163.77,164.0,52419.0,155.247,155.4555,155.1997,155.4176,52419.0
2021-09-02 13:20:00,164.0,164.0,163.64,163.65,53835.0,155.4176,155.4176,155.0765,155.0859,53835.0
2021-09-02 13:30:00,163.65,163.73,163.49,163.57,41346.0,155.0859,155.1618,154.9343,155.0101,41346.0
2021-09-02 13:40:00,163.56,163.57,163.31,163.38,41677.0,155.0007,155.0101,154.7637,154.8301,41677.0
2021-09-02 13:50:00,163.37,163.37,163.15,163.3,47850.0,154.8206,154.8206,154.6121,154.7543,47850.0
2021-09-02 14:00:00,163.28,163.29,162.85,163.02,113573.0,154.7353,154.7448,154.3278,154.4889,113573.0
2021-09-02 14:10:00,163.02,163.07,162.78,163.01,74303.0,154.4889,154.5363,154.2615,154.4794,74303.0
2021-09-02 14:20:00,163.01,163.17,162.98,163.1,99638.0,154.4794,154.6311,154.451,154.5647,99638.0
2021-09-02 14:30:00,163.1,163.37,163.09,163.31,86771.0,154.5647,154.8206,154.5552,154.7637,86771.0
2021-09-02 14:40:00,163.32,163.49,163.32,163.48,42023.0,154.7732,154.9343,154.7732,154.9248,42023.0
2021-09-02 14:50:00,163.48,163.61,163.4,163.55,52171.0,154.9248,155.048,154.849,154.9912,52171.0
2021-09-02 15:00:00,163.56,163.65,163.39,163.41,34635.0,155.0007,155.0859,154.8395,154.8585,34635.0
2021-09-02 15:10:00,163.39,163.53,163.33,163.44,46729.0,154.8395,154.9722,154.7827,154.8869,46729.0
2021-09-02 15:20:00,163.45,163.45,163.28,163.32,52741.0,154.8964,154.8964,154.7353,154.7732,52741.0
2021-09-02 15:30:00,163.31,163.39,163.2,163.28,74461.0,154.7637,154.8395,154.6595,154.7353,74461.0
2021-09-02 15:40:00,163.28,163.54,163.28,163.39,81064.0,154.7353,154.9817,154.7353,154.8395,81064.0
2021-09-02 15:50:00,163.37,163.69,163.32,163.67,253171.0,154.8206,155.1238,154.7732,155.1049,253171.0
2021-09-03 09:30:00,163.2,163.67,162.26,162.89,200371.0,154.6595,155.1049,153.7687,154.3657,200371.0
2021-09-03 09:40:00,162.89,163.31,162.5,162.64,61725.0,154.3657,154.7637,153.9961,154.1288,61725.0
2021-09-03 09:50:00,162.6,163.15,162.22,162.71,100360.0,154.0909,154.6121,153.7308,154.1951,100360.0
2021-09-03 10:00:00,162.66,162.92,162.46,162.87,61623.0,154.1477,154.3941,153.9582,154.3468,61623.0
2021-09-03 10:10:00,162.89,163.22,162.76,163.12,50643.0,154.3657,154.6784,154.2425,154.5837,50643.0
2021-09-03 10:20:00,163.11,163.63,163.06,163.53,74430.0,154.5742,155.067,154.5268,154.9722,74430.0
2021-09-03 10:30:00,163.55,163.83,163.36,163.56,61460.0,154.9912,155.2565,154.8111,155.0007,61460.0
2021-09-03 10:40:00,163.54,163.71,163.42,163.66,38844.0,154.9817,155.1428,154.868,155.0954,38844.0
2021-09-03 10:50:00,163.67,163.67,163.25,163.5,64411.0,155.1049,155.1049,154.7069,154.9438,64411.0
2021-09-03 11:00:00,163.48,163.73,163.36,163.69,43807.0,154.9248,155.1618,154.8111,155.1238,43807.0
2021-09-03 11:10:00,163.7,163.83,163.67,163.75,36125.0,155.1333,155.2565,155.1049,155.1807,36125.0
2021-09-03 11:20:00,163.75,163.99,163.67,163.85,40716.0,155.1807,155.4081,155.1049,155.2755,40716.0
2021-09-03 11:30:00,163.82,164.06,163.79,163.92,45310.0,155.247,155.4745,155.2186,155.3418,45310.0
2021-09-03 11:40:00,163.89,164.1,163.81,163.84,28551.0,155.3134,155.5124,155.2376,155.266,28551.0
2021-09-03 11:50:00,163.81,163.82,163.48,163.51,30945.0,155.2376,155.247,154.9248,154.9533,30945.0
2021-09-03 12:00:00,163.52,163.71,163.43,163.71,37905.0,154.9627,155.1428,154.8775,155.1428,37905.0
2021-09-03 12:10:00,163.71,164.08,163.68,164.05,46817.0,155.1428,155.4934,155.1144,155.465,46817.0
2021-09-03 12:20:00,164.05,164.17,163.88,163.97,62606.0,155.465,155.5787,155.3039,155.3892,62606.0
2021-09-03 12:30:00,163.93,163.93,163.57,163.62,34880.0,155.3513,155.3513,155.0101,155.0575,34880.0
2021-09-03 12:40:00,163.63,163.73,163.57,163.63,33435.0,155.067,155.1618,155.0101,155.067,33435.0
2021-09-03 12:50:00,163.64,163.75,163.61,163.61,48338.0,155.0765,155.1807,155.048,155.048,48338.0
2021-09-03 13:00:00,163.61,163.78,163.6,163.76,42422.0,155.048,155.2091,155.0386,155.1902,42422.0
2021-09-03 13:10:00,163.77,163.84,163.71,163.75,70777.0,155.1997,155.266,155.1428,155.1807,70777.0
2021-09-03 13:20:00,163.76,163.76,163.58,163.64,91359.0,155.1902,155.1902,155.0196,155.0765,91359.0
2021-09-03 13:30:00,163.64,163.65,163.4,163.44,115396.0,155.0765,155.0859,154.849,154.8869,115396.0
2021-09-03 13:40:00,163.45,163.62,163.45,163.54,102620.0,154.8964,155.0575,154.8964,154.9817,102620.0
2021-09-03 13:50:00,163.55,163.55,163.38,163.5,67608.0,154.9912,154.9912,154.8301,154.9438,67608.0
2021-09-03 14:00:00,163.5,163.56,163.42,163.45,47483.0,154.9438,155.0007,154.868,154.8964,47483.0
2021-09-03 14:10:00,163.44,163.54,163.42,163.5,34122.0,154.8869,154.9817,154.868,154.9438,34122.0
2021-09-03 14:20:00,163.49,163.53,163.4,163.5,57754.0,154.9343,154.9722,154.849,154.9438,57754.0
2021-09-03 14:30:00,163.5,163.54,163.44,163.51,30070.0,154.9438,154.9817,154.8869,154.9533,30070.0
2021-09-03 14:40:00,163.52,163.58,163.46,163.54,45237.0,154.9627,155.0196,154.9059,154.9817,45237.0
2021-09-03 14:50:00,163.54,163.58,163.42,163.42,110566.0,154.9817,155.0196,154.868,154.868,110566.0
2021-09-03 15:00:00,163.42,163.55,163.38,163.5,35772.0,154.868,154.9912,154.8301,154.9438,35772.0
2021-09-03 15:10:00,163.5,163.56,163.45,163.5,72797.0,154.9438,155.0007,154.8964,154.9438,72797.0
2021-09-03 15:20:00,163.49,163.55,163.46,163.46,85217.0,154.9343,154.9912,154.9059,154.9059,85217.0
2021-09-03 15:30:00,163.46,163.57,163.37,163.37,91995.0,154.9059,155.0101,154.8206,154.8206,91995.0
2021-09-03 15:40:00,163.38,163.46,163.15,163.25,119810.0,154.8301,154.9059,154.6121,154.7069,119810.0
2021-09-03 15:50:00,163.27,163.41,163.04,163.3,337361.0,154.7258,154.8585,154.5079,154.7543,337361.0
2021-09-07 09:30:00,163.7,163.86,162.47,162.83,332178.0,155.1333,155.285,153.9677,154.3089,332178.0
2021-09-07 09:40:00,162.83,162.94,162.31,162.78,161008.0,154.3089,154.4131,153.8161,154.2615,161008.0
2021-09-07 09:50:00,162.79,163.01,162.37,162.85,140127.0,154.2709,154.4794,153.8729,154.3278,140127.0
2021-09-07 10:00:00,162.88,162.95,162.68,162.94,94487.0,154.3562,154.4226,154.1667,154.4131,94487.0
2021-09-07 10:10:00,162.95,163.03,162.45,162.49,89788.0,154.4226,154.4984,153.9487,153.9866,89788.0
2021-09-07 10:20:00,162.5,162.67,162.07,162.2,99559.0,153.9961,154.1572,153.5886,153.7118,99559.0
2021-09-07 10:30:00,162.16,162.29,161.91,161.99,97688.0,153.6739,153.7971,153.437,153.5128,97688.0
2021-09-07 10:40:00,162.04,162.64,162.01,162.43,60946.0,153.5602,154.1288,153.5318,153.9298,60946.0
2021-09-07 10:50:00,162.46,162.51,162.21,162.3,73576.0,153.9582,154.0056,153.7213,153.8066,73576.0
2021-09-07 11:00:00,162.31,162.6,162.28,162.52,94325.0,153.8161,154.0909,153.7876,154.0151,94325.0
2021-09-07 11:10:00,162.5,162.74,162.39,162.68,88984.0,153.9961,154.2236,153.8919,154.1667,88984.0
2021-09-07 11:20:00,162.66,162.66,162.31,162.5,76893.0,154.1477,154.1477,153.8161,153.9961,76893.0
2021-09-07 11:30:00,162.49,162.69,162.46,162.66,102562.0,153.9866,154.1762,153.9582,154.1477,102562.0
2021-09-07 11:40:00,162.68,162.74,162.51,162.59,58645.0,154.1667,154.2236,154.0056,154.0814,58645.0
2021-09-07 11:50:00,162.6,162.61,162.39,162.54,42742.0,154.0909,154.1004,153.8919,154.034,42742.0
2021-09-07 12:00:00,162.53,162.7,162.41,162.67,62516.0,154.0246,154.1857,153.9108,154.1572,62516.0
2021-09-07 12:10:00,162.67,162.69,162.51,162.68,68047.0,154.1572,154.1762,154.0056,154.1667,68047.0
2021-09-07 12:20:00,162.68,162.79,162.63,162.76,78210.0,154.1667,154.2709,154.1193,154.2425,78210.0
2021-09-07 12:30:00,162.77,162.83,162.49,162.5,59810.0,154.252,154.3089,153.9866,153.9961,59810.0
2021-09-07 12:40:00,162.51,162.82,162.49,162.64,56896.0,154.0056,154.2994,153.9866,154.1288,56896.0
2021-09-07 12:50:00,162.65,162.69,162.51,162.53,30116.0,154.1383,154.1762,154.0056,154.0246,30116.0
2021-09-07 13:00:00,162.52,162.63,162.46,162.62,58388.0,154.0151,154.1193,153.9582,154.1098,58388.0
2021-09-07 13:10:00,162.62,162.88,162.61,162.81,90072.0,154.1098,154.3562,154.1004,154.2899,90072.0
2021-09-07 13:20:00,162.83,162.9,162.73,162.87,102437.0,154.3089,154.3752,154.2141,154.3468,102437.0
2021-09-07 13:30:00,162.88,163.15,162.77,163.09,101260.0,154.3562,154.6121,154.252,154.5552,101260.0
2021-09-07 13:40:00,163.11,163.14,162.88,162.95,42236.0,154.5742,154.6026,154.3562,154.4226,42236.0
2021-09-07 13:50:00,162.97,163.02,162.88,162.99,54480.0,154.4415,154.4889,154.3562,154.4605,54480.0
2021-09-07 14:00:00,162.97,163.02,162.82,162.86,47885.0,154.4415,154.4889,154.2994,154.3373,47885.0
2021-09-07 14:10:00,162.9,162.9,162.62,162.76,90425.0,154.3752,154.3752,154.1098,154.2425,90425.0
2021-09-07 14:20:00,162.76,162.86,162.75,162.8,51121.0,154.2425,154.3373,154.233,154.2804,51121.0
2021-09-07 14:30:00,162.8,162.81,162.54,162.58,53787.0,154.2804,154.2899,154.034,154.0719,53787.0
2021-09-07 14:40:00,162.58,162.71,162.57,162.65,34212.0,154.0719,154.1951,154.0625,154.1383,34212.0
2021-09-07 14:50:00,162.68,162.97,162.68,162.87,77116.0,154.1667,154.4415,154.1667,154.3468,77116.0
2021-09-07 15:00:00,162.86,162.9,162.79,162.79,40139.0,154.3373,154.3752,154.2709,154.2709,40139.0
2021-09-07 15:10:00,162.79,162.95,162.79,162.84,54871.0,154.2709,154.4226,154.2709,154.3183,54871.0
2021-09-07 15:20:00,162.84,163.0,162.83,162.95,61442.0,154.3183,154.47,154.3089,154.4226,61442.0
2021-09-07 15:30:00,162.94,162.96,162.62,162.65,78099.0,154.4131,154.4321,154.1098,154.1383,78099.0
2021-09-07 15:40:00,162.65,162.68,162.5,162.53,72797.0,154.1383,154.1667,153.9961,154.0246,72797.0
2021-09-07 15:50:00,162.51,162.7,162.45,162.64,249200.0,154.0056,154.1857,153.9487,154.1288,249200.0
2021-09-08 09:30:00,162.0,162.0,161.15,161.77,320059.0,153.5223,153.5223,152.7168,153.3043,320059.0
2021-09-08 09:40:00,161.82,162.09,161.66,161.78,123676.0,153.3517,153.6076,153.2001,153.3138,123676.0
2021-09-08 09:50:00,161.77,161.85,160.66,160.72,186594.0,153.3043,153.3801,152.2524,152.3093,186594.0
2021-09-08 10:00:00,160.74,161.02,160.46,160.74,196205.0,152.3282,152.5936,152.0629,152.3282,196205.0
2021-09-08 10:10:00,160.71,160.93,160.28,160.4,209671.0,152.2998,152.5083,151.8923,152.006,209671.0
2021-09-08 10:20:00,160.38,160.74,160.29,160.68,159757.0,151.9871,152.3282,151.9018,152.2714,159757.0
2021-09-08 10:30:00,160.7,160.96,160.25,160.35,128447.0,152.2903,152.5367,151.8639,151.9586,128447.0
2021-09-08 10:40:00,160.37,160.54,159.87,160.42,143676.0,151.9776,152.1387,151.5038,152.025,143676.0
2021-09-08 10:50:00,160.43,160.44,159.75,160.05,120768.0,152.0344,152.0439,151.39,151.6743,120768.0
2021-09-08 11:00:00,160.05,160.55,160.04,160.31,105060.0,151.6743,152.1482,151.6649,151.9207,105060.0
2021-09-08 11:10:00,160.32,160.55,160.22,160.25,107232.0,151.9302,152.1482,151.8354,151.8639,107232.0
2021-09-08 11:20:00,160.25,160.51,160.24,160.31,81681.0,151.8639,152.1103,151.8544,151.9207,81681.0
2021-09-08 11:30:00,160.33,160.45,160.07,160.17,82005.0,151.9397,152.0534,151.6933,151.7881,82005.0
2021-09-08 11:40:00,160.15,160.62,160.0,160.59,76410.0,151.7691,152.2145,151.627,152.1861,76410.0
2021-09-08 11:50:00,160.6,160.65,160.31,160.63,64023.0,152.1956,152.2429,151.9207,152.224,64023.0
2021-09-08 12:00:00,160.61,160.91,160.5,160.85,51097.0,152.205,152.4893,152.1008,152.4325,51097.0
2021-09-08 12:10:00,160.83,160.85,160.59,160.69,93152.0,152.4135,152.4325,152.1861,152.2808,93152.0
2021-09-08 12:20:00,160.7,160.82,160.56,160.8,51383.0,152.2903,152.404,152.1576,152.3851,51383.0
2021-09-08 12:30:00,160.81,160.91,160.55,160.55,49229.0,152.3946,152.4893,152.1482,152.1482,49229.0
2021-09-08 12:40:00,160.57,160.7,160.37,160.44,39935.0,152.1671,152.2903,151.9776,152.0439,39935.0
2021-09-08 12:50:00,160.4,160.55,160.35,160.52,35177.0,152.006,152.1482,151.9586,152.1197,35177.0
2021-09-08 13:00:00,160.53,160.62,160.43,160.51,41408.0,152.1292,152.2145,152.0344,152.1103,41408.0
2021-09-08 13:10:00,160.51,160.56,160.34,160.56,50988.0,152.1103,152.1576,151.9492,152.1576,50988.0
2021-09-08 13:20:00,160.56,160.58,160.44,160.58,127789.0,152.1576,152.1766,152.0439,152.1766,127789.0
2021-09-08 13:30:00,160.57,160.71,160.29,160.36,47643.0,152.1671,152.2998,151.9018,151.9681,47643.0
2021-09-08 13:40:00,160.34,160.45,160.25,160.27,37546.0,151.9492,152.0534,151.8639,151.8828,37546.0
2021-09-08 13:50:00,160.3,160.35,160.19,160.26,38559.0,151.9113,151.9586,151.807,151.8733,38559.0
2021-09-08 14:00:00,160.27,160.45,160.18,160.22,61832.0,151.8828,152.0534,151.7975,151.8354,61832.0
2021-09-08 14:10:00,160.23,160.37,160.23,160.25,52343.0,151.8449,151.9776,151.8449,151.8639,52343.0
2021-09-08 14:20:00,160.26,160.26,160.13,160.14,48236.0,151.8733,151.8733,151.7501,151.7596,48236.0
2021-09-08 14:30:00,160.16,160.25,160.1,160.23,35883.0,151.7786,151.8639,151.7217,151.8449,35883.0
2021-09-08 14:40:00,160.24,160.24,160.08,160.15,37311.0,151.8544,151.8544,151.7028,151.7691,37311.0
2021-09-08 14:50:00,160.17,160.43,160.13,160.4,45407.0,151.7881,152.0344,151.7501,152.006,45407.0
2021-09-08 15:00:00,160.4,160.4,160.18,160.25,65701.0,152.006,152.006,151.7975,151.8639,65701.0
2021-09-08 15:10:00,160.24,160.48,160.16,160.38,58063.0,151.8544,152.0818,151.7786,151.9871,58063.0
2021-09-08 15:20:00,160.37,160.54,160.27,160.28,60664.0,151.9776,152.1387,151.8828,151.8923,60664.0
2021-09-08 15:30:00,160.28,160.41,160.2,160.35,108200.0,151.8923,152.0155,151.8165,151.9586,108200.0
2021-09-08 15:40:00,160.34,160.4,160.2,160.33,105541.0,151.9492,152.006,151.8165,151.9397,105541.0
2021-09-08 15:50:00,160.33,160.71,160.33,160.69,322453.0,151.9397,152.2998,151.9397,152.2808,322453.0
2021-09-09 09:30:00,165.26,165.82,163.94,164.18,727224.0,156.6117,157.1424,155.3608,155.5882,727224.0
2021-09-09 09:40:00,164.21,164.46,163.66,164.37,248226.0,155.6166,155.8536,155.0954,155.7683,248226.0
2021-09-09 09:50:00,164.37,164.83,164.19,164.74,191103.0,155.7683,156.2042,155.5977,156.1189,191103.0
2021-09-09 10:00:00,164.74,165.95,164.52,165.67,309542.0,156.1189,157.2656,155.9104,157.0002,309542.0
2021-09-09 10:10:00,165.62,165.85,165.48,165.52,149159.0,156.9528,157.1708,156.8202,156.8581,149159.0
2021-09-09 10:20:00,165.5,165.85,165.45,165.76,167529.0,156.8391,157.1708,156.7917,157.0855,167529.0
2021-09-09 10:30:00,165.75,166.15,165.35,165.47,203157.0,157.076,157.4551,156.697,156.8107,203157.0
2021-09-09 10:40:00,165.47,165.55,164.81,165.18,197671.0,156.8107,156.8865,156.1852,156.5359,197671.0
2021-09-09 10:50:00,165.17,165.33,164.72,164.78,99973.0,156.5264,156.678,156.0999,156.1568,99973.0
2021-09-09 11:00:00,164.76,164.92,164.51,164.6,94301.0,156.1379,156.2895,155.9009,155.9862,94301.0
2021-09-09 11:10:00,164.63,164.83,164.33,164.44,134903.0,156.0147,156.2042,155.7304,155.8346,134903.0
2021-09-09 11:20:00,164.44,164.5,163.96,164.05,80890.0,155.8346,155.8915,155.3797,155.465,80890.0
2021-09-09 11:30:00,164.03,164.23,163.93,164.12,125921.0,155.4461,155.6356,155.3513,155.5313,125921.0
2021-09-09 11:40:00,164.13,164.21,163.92,163.99,120500.0,155.5408,155.6166,155.3418,155.4081,120500.0
2021-09-09 11:50:00,163.97,164.38,163.82,164.34,134819.0,155.3892,155.7777,155.247,155.7398,134819.0
2021-09-09 12:00:00,164.35,164.44,164.0,164.44,74786.0,155.7493,155.8346,155.4176,155.8346,74786.0
2021-09-09 12:10:00,164.43,164.64,164.17,164.64,149313.0,155.8251,156.0241,155.5787,156.0241,149313.0
2021-09-09 12:20:00,164.63,164.65,164.3,164.32,78183.0,156.0147,156.0336,155.7019,155.7209,78183.0
2021-09-09 12:30:00,164.34,164.63,164.22,164.38,294623.0,155.7398,156.0147,155.6261,155.7777,294623.0
2021-09-09 12:40:00,164.4,164.4,164.2,164.31,144309.0,155.7967,155.7967,155.6072,155.7114,144309.0
2021-09-09 12:50:00,164.32,164.4,164.23,164.25,68522.0,155.7209,155.7967,155.6356,155.6545,68522.0
2021-09-09 13:00:00,164.24,164.41,164.19,164.4,50547.0,155.6451,155.8062,155.5977,155.7967,50547.0
2021-09-09 13:10:00,164.4,164.55,164.2,164.23,60571.0,155.7967,155.9388,155.6072,155.6356,60571.0
2021-09-09 13:20:00,164.24,164.24,163.51,163.72,107200.0,155.6451,155.6451,154.9533,155.1523,107200.0
2021-09-09 13:30:00,163.71,163.93,163.36,163.61,115812.0,155.1428,155.3513,154.8111,155.048,115812.0
2021-09-09 13:40:00,163.64,163.88,163.51,163.7,187286.0,155.0765,155.3039,154.9533,155.1333,187286.0
2021-09-09 13:50:00,163.71,163.72,163.37,163.42,77292.0,155.1428,155.1523,154.8206,154.868,77292.0
2021-09-09 14:00:00,163.41,163.57,163.2,163.57,67235.0,154.8585,155.0101,154.6595,155.0101,67235.0
2021-09-09 14:10:00,163.57,163.88,163.49,163.82,61887.0,155.0101,155.3039,154.9343,155.247,61887.0
2021-09-09 14:20:00,163.83,164.02,163.79,163.86,62325.0,155.2565,155.4366,155.2186,155.285,62325.0
2021-09-09 14:30:00,163.88,163.93,163.49,163.49,40403.0,155.3039,155.3513,154.9343,154.9343,40403.0
2021-09-09 14:40:00,163.49,163.69,163.4,163.59,74286.0,154.9343,155.1238,154.849,155.0291,74286.0
2021-09-09 14:50:00,163.59,163.75,163.48,163.72,44059.0,155.0291,155.1807,154.9248,155.1523,44059.0
2021-09-09 15:00:00,163.72,163.82,163.65,163.67,74727.0,155.1523,155.247,155.0859,155.1049,74727.0
2021-09-09 15:10:00,163.67,163.75,163.52,163.59,89823.0,155.1049,155.1807,154.9627,155.0291,89823.0
2021-09-09 15:20:00,163.59,163.83,163.58,163.6,99779.0,155.0291,155.2565,155.0196,155.0386,99779.0
2021-09-09 15:30:00,163.59,163.81,163.52,163.68,100698.0,155.0291,155.2376,154.9627,155.1144,100698.0
2021-09-09 15:40:00,163.69,163.77,163.33,163.44,129668.0,155.1238,155.1997,154.7827,154.8869,129668.0
2021-09-09 15:50:00,163.41,163.51,163.26,163.33,302135.0,154.8585,154.9533,154.7164,154.7827,302135.0
2021-09-10 09:30:00,164.25,165.0,164.06,164.51,139023.0,155.6545,156.3653,155.4745,155.9009,139023.0
2021-09-10 09:40:00,164.5,165.21,164.5,164.87,132865.0,155.8915,156.5643,155.8915,156.2421,132865.0
2021-09-10 09:50:00,164.86,165.46,164.53,165.4,108939.0,156.2326,156.8012,155.9199,156.7444,108939.0
2021-09-10 10:00:00,165.4,165.4,164.84,164.95,79668.0,156.7444,156.7444,156.2137,156.3179,79668.0
2021-09-10 10:10:00,164.9,165.55,164.89,165.28,57019.0,156.2705,156.8865,156.2611,156.6306,57019.0
2021-09-10 10:20:00,165.31,165.31,164.9,165.03,55766.0,156.6591,156.6591,156.2705,156.3937,55766.0
2021-09-10 10:30:00,165.03,165.05,164.5,164.69,72570.0,156.3937,156.4127,155.8915,156.0715,72570.0
2021-09-10 10:40:00,164.69,164.98,164.6,164.95,33039.0,156.0715,156.3463,155.9862,156.3179,33039.0
2021-09-10 10:50:00,164.94,165.25,164.73,164.84,109936.0,156.3084,156.6022,156.1094,156.2137,109936.0
2021-09-10 11:00:00,164.84,164.87,164.41,164.67,42980.0,156.2137,156.2421,155.8062,156.0526,42980.0
2021-09-10 11:10:00,164.71,164.75,164.55,164.56,45513.0,156.0905,156.1284,155.9388,155.9483,45513.0
2021-09-10 11:20:00,164.58,164.68,164.42,164.42,48292.0,155.9673,156.062,155.8156,155.8156,48292.0
2021-09-10 11:30:00,164.4,164.59,164.33,164.33,39185.0,155.7967,155.9767,155.7304,155.7304,39185.0
2021-09-10 11:40:00,164.33,164.7,164.24,164.53,63409.0,155.7304,156.081,155.6451,155.9199,63409.0
2021-09-10 11:50:00,164.55,164.73,164.34,164.67,61171.0,155.9388,156.1094,155.7398,156.0526,61171.0
2021-09-10 12:00:00,164.68,164.79,164.57,164.78,42016.0,156.062,156.1663,155.9578,156.1568,42016.0
2021-09-10 12:10:00,164.77,165.0,164.73,164.89,36644.0,156.1473,156.3653,156.1094,156.2611,36644.0
2021-09-10 12:20:00,164.89,165.15,164.83,165.1,56592.0,156.2611,156.5074,156.2042,156.4601,56592.0
2021-09-10 12:30:00,165.12,165.38,165.11,165.36,32857.0,156.479,156.7254,156.4695,156.7065,32857.0
2021-09-10 12:40:00,165.37,165.51,165.31,165.48,40595.0,156.7159,156.8486,156.6591,156.8202,40595.0
2021-09-10 12:50:00,165.48,165.52,165.37,165.51,31078.0,156.8202,156.8581,156.7159,156.8486,31078.0
2021-09-10 13:00:00,165.53,165.66,165.48,165.55,43561.0,156.8676,156.9908,156.8202,156.8865,43561.0
2021-09-10 13:10:00,165.52,165.66,165.49,165.5,29902.0,156.8581,156.9908,156.8297,156.8391,29902.0
2021-09-10 13:20:00,165.52,165.52,165.32,165.32,27965.0,156.8581,156.8581,156.6685,156.6685,27965.0
2021-09-10 13:30:00,165.32,165.51,165.27,165.51,35055.0,156.6685,156.8486,156.6212,156.8486,35055.0
2021-09-10 13:40:00,165.5,165.5,165.24,165.25,26998.0,156.8391,156.8391,156.5927,156.6022,26998.0
2021-09-10 13:50:00,165.25,165.26,165.1,165.14,34446.0,156.6022,156.6117,156.4601,156.498,34446.0
2021-09-10 14:00:00,165.13,165.22,164.96,164.97,43750.0,156.4885,156.5738,156.3274,156.3369,43750.0
2021-09-10 14:10:00,164.99,165.11,164.98,165.03,31406.0,156.3558,156.4695,156.3463,156.3937,31406.0
2021-09-10 14:20:00,165.02,165.18,164.97,164.97,23285.0,156.3842,156.5359,156.3369,156.3369,23285.0
2021-09-10 14:30:00,164.97,164.99,164.76,164.85,28786.0,156.3369,156.3558,156.1379,156.2231,28786.0
2021-09-10 14:40:00,164.86,164.99,164.82,164.9,24790.0,156.2326,156.3558,156.1947,156.2705,24790.0
2021-09-10 14:50:00,164.89,165.07,164.85,164.86,59693.0,156.2611,156.4316,156.2231,156.2326,59693.0
2021-09-10 15:00:00,164.87,164.92,164.58,164.59,65215.0,156.2421,156.2895,155.9673,155.9767,65215.0
2021-09-10 15:10:00,164.59,164.64,164.44,164.47,58610.0,155.9767,156.0241,155.8346,155.863,58610.0
2021-09-10 15:20:00,164.49,164.59,164.38,164.47,41618.0,155.882,155.9767,155.7777,155.863,41618.0
2021-09-10 15:30:00,164.44,164.44,164.0,164.0,70361.0,155.8346,155.8346,155.4176,155.4176,70361.0
2021-09-10 15:40:00,164.02,164.04,163.68,163.76,133315.0,155.4366,155.4555,155.1144,155.1902,133315.0
2021-09-10 15:50:00,163.74,163.74,163.44,163.6,325078.0,155.1712,155.1712,154.8869,155.0386,325078.0
2021-09-13 09:30:00,161.56,162.92,161.36,161.59,463228.0,153.1053,154.3941,152.9158,153.1337,463228.0
2021-09-13 09:40:00,161.55,161.58,160.3,160.34,197570.0,153.0958,153.1243,151.9113,151.9492,197570.0
2021-09-13 09:50:00,160.36,160.9,160.25,160.57,155499.0,151.9681,152.4799,151.8639,152.1671,155499.0
2021-09-13 10:00:00,160.57,160.7,159.85,160.12,163732.0,152.1671,152.2903,151.4848,151.7407,163732.0
2021-09-13 10:10:00,160.12,160.46,159.95,160.24,97565.0,151.7407,152.0629,151.5796,151.8544,97565.0
2021-09-13 10:20:00,160.27,160.47,159.98,160.32,90004.0,151.8828,152.0724,151.608,151.9302,90004.0
2021-09-13 10:30:00,160.4,160.6,159.99,160.48,105660.0,152.006,152.1956,151.6175,152.0818,105660.0
2021-09-13 10:40:00,160.47,161.19,160.33,160.88,143320.0,152.0724,152.7547,151.9397,152.4609,143320.0
2021-09-13 10:50:00,160.89,161.1,160.78,160.84,82680.0,152.4704,152.6694,152.3661,152.423,82680.0
2021-09-13 11:00:00,160.84,161.0,160.6,160.73,117534.0,152.423,152.5746,152.1956,152.3187,117534.0
2021-09-13 11:10:00,160.69,160.69,159.93,160.31,129614.0,152.2808,152.2808,151.5606,151.9207,129614.0
2021-09-13 11:20:00,160.28,160.62,160.17,160.53,83420.0,151.8923,152.2145,151.7881,152.1292,83420.0
2021-09-13 11:30:00,160.55,160.78,160.43,160.52,66157.0,152.1482,152.3661,152.0344,152.1197,66157.0
2021-09-13 11:40:00,160.51,160.54,160.17,160.17,93701.0,152.1103,152.1387,151.7881,151.7881,93701.0
2021-09-13 11:50:00,160.18,160.25,159.88,159.92,68977.0,151.7975,151.8639,151.5132,151.5511,68977.0
2021-09-13 12:00:00,159.93,159.98,159.69,159.8,57494.0,151.5606,151.608,151.3332,151.4374,57494.0
2021-09-13 12:10:00,159.8,160.23,159.6,159.79,238288.0,151.4374,151.8449,151.2479,151.4279,238288.0
2021-09-13 12:20:00,159.78,159.85,159.18,159.38,118215.0,151.4185,151.4848,150.8499,151.0394,118215.0
2021-09-13 12:30:00,159.35,159.47,159.11,159.11,89820.0,151.011,151.1247,150.7835,150.7835,89820.0
2021-09-13 12:40:00,159.1,159.16,158.87,159.04,98696.0,150.7741,150.8309,150.5561,150.7172,98696.0
2021-09-13 12:50:00,159.07,159.41,159.03,159.38,86588.0,150.7456,151.0678,150.7077,151.0394,86588.0
2021-09-13 13:00:00,159.37,159.46,159.28,159.34,60723.0,151.0299,151.1152,150.9446,151.0015,60723.0
2021-09-13 13:10:00,159.34,159.6,159.08,159.17,210051.0,151.0015,151.2479,150.7551,150.8404,210051.0
2021-09-13 13:20:00,159.17,159.19,158.85,158.89,60928.0,150.8404,150.8593,150.5371,150.575,60928.0
2021-09-13 13:30:00,158.89,159.1,158.84,158.95,42893.0,150.575,150.7741,150.5277,150.6319,42893.0
2021-09-13 13:40:00,158.95,159.1,158.65,158.78,87675.0,150.6319,150.7741,150.3476,150.4708,87675.0
2021-09-13 13:50:00,158.77,158.93,158.67,158.9,65140.0,150.4613,150.6129,150.3666,150.5845,65140.0
2021-09-13 14:00:00,158.9,159.06,158.81,158.83,111692.0,150.5845,150.7361,150.4992,150.5182,111692.0
2021-09-13 14:10:00,158.82,158.91,158.42,158.61,146955.0,150.5087,150.594,150.1296,150.3097,146955.0
2021-09-13 14:20:00,158.6,158.83,158.33,158.43,150674.0,150.3002,150.5182,150.0443,150.1391,150674.0
2021-09-13 14:30:00,158.46,158.74,158.44,158.68,115807.0,150.1675,150.4329,150.1486,150.376,115807.0
2021-09-13 14:40:00,158.68,159.26,158.68,159.26,91864.0,150.376,150.9257,150.376,150.9257,91864.0
2021-09-13 14:50:00,159.27,159.39,159.09,159.23,118199.0,150.9352,151.0489,150.7646,150.8972,118199.0
2021-09-13 15:00:00,159.24,159.24,158.71,158.97,108369.0,150.9067,150.9067,150.4045,150.6509,108369.0
2021-09-13 15:10:00,158.97,159.37,158.97,159.28,65339.0,150.6509,151.0299,150.6509,150.9446,65339.0
2021-09-13 15:20:00,159.29,159.37,159.1,159.28,109133.0,150.9541,151.0299,150.7741,150.9446,109133.0
2021-09-13 15:30:00,159.27,159.27,158.95,159.01,108202.0,150.9352,150.9352,150.6319,150.6888,108202.0
2021-09-13 15:40:00,159.0,159.17,158.94,159.08,162949.0,150.6793,150.8404,150.6224,150.7551,162949.0
2021-09-13 15:50:00,159.09,159.56,159.06,159.54,401713.0,150.7646,151.21,150.7361,151.191,401713.0
2021-09-14 09:30:00,159.17,159.17,157.82,158.09,283792.0,150.8404,150.8404,149.561,149.8169,283792.0
2021-09-14 09:40:00,158.16,158.8,158.16,158.22,128617.0,149.8832,150.4897,149.8832,149.9401,128617.0
2021-09-14 09:50:00,158.19,158.54,157.65,157.72,125243.0,149.9117,150.2434,149.3999,149.4663,125243.0
2021-09-14 10:00:00,157.73,157.95,157.48,157.76,121044.0,149.4757,149.6842,149.2388,149.5042,121044.0
2021-09-14 10:10:00,157.76,157.81,157.27,157.64,116714.0,149.5042,149.5516,149.0398,149.3905,116714.0
2021-09-14 10:20:00,157.69,157.82,157.4,157.8,93056.0,149.4378,149.561,149.163,149.5421,93056.0
2021-09-14 10:30:00,157.78,157.82,157.11,157.11,79721.0,149.5231,149.561,148.8882,148.8882,79721.0
2021-09-14 10:40:00,157.1,157.56,157.07,157.42,66542.0,148.8787,149.3146,148.8503,149.182,66542.0
2021-09-14 10:50:00,157.43,157.63,157.31,157.55,81145.0,149.1914,149.381,149.0777,149.3052,81145.0
2021-09-14 11:00:00,157.55,157.79,157.52,157.7,74460.0,149.3052,149.5326,149.2767,149.4473,74460.0
2021-09-14 11:10:00,157.67,157.92,157.58,157.68,110016.0,149.4189,149.6558,149.3336,149.4284,110016.0
2021-09-14 11:20:00,157.7,158.1,157.7,158.0,74994.0,149.4473,149.8264,149.4473,149.7316,74994.0
2021-09-14 11:30:00,158.01,158.83,157.85,158.78,73236.0,149.7411,150.5182,149.5895,150.4708,73236.0
2021-09-14 11:40:00,158.76,158.88,158.66,158.81,51811.0,150.4518,150.5656,150.3571,150.4992,51811.0
2021-09-14 11:50:00,158.82,158.84,158.59,158.78,37034.0,150.5087,150.5277,150.2907,150.4708,37034.0
2021-09-14 12:00:00,158.8,158.96,158.66,158.91,55298.0,150.4897,150.6414,150.3571,150.594,55298.0
2021-09-14 12:10:00,158.92,159.13,158.88,159.05,37146.0,150.6035,150.8025,150.5656,150.7267,37146.0
2021-09-14 12:20:00,159.02,159.22,158.97,159.21,27882.0,150.6982,150.8878,150.6509,150.8783,27882.0
2021-09-14 12:30:00,159.21,159.26,158.97,159.04,64816.0,150.8783,150.9257,150.6509,150.7172,64816.0
2021-09-14 12:40:00,159.04,159.08,158.8,158.89,35812.0,150.7172,150.7551,150.4897,150.575,35812.0
2021-09-14 12:50:00,158.89,158.98,158.63,158.71,53438.0,150.575,150.6603,150.3286,150.4045,53438.0
2021-09-14 13:00:00,158.69,158.95,158.64,158.68,48261.0,150.3855,150.6319,150.3381,150.376,48261.0
2021-09-14 13:10:00,158.69,158.99,158.62,158.94,51599.0,150.3855,150.6698,150.3192,150.6224,51599.0
2021-09-14 13:20:00,158.93,159.28,158.89,159.22,66783.0,150.6129,150.9446,150.575,150.8878,66783.0
2021-09-14 13:30:00,159.21,159.3,159.0,159.26,59854.0,150.8783,150.9636,150.6793,150.9257,59854.0
2021-09-14 13:40:00,159.28,159.39,159.17,159.18,33990.0,150.9446,151.0489,150.8404,150.8499,33990.0
2021-09-14 13:50:00,159.17,159.25,159.1,159.13,23386.0,150.8404,150.9162,150.7741,150.8025,23386.0
2021-09-14 14:00:00,159.14,159.27,158.95,159.18,55773.0,150.812,150.9352,150.6319,150.8499,55773.0
2021-09-14 14:10:00,159.19,159.23,158.9,158.93,28580.0,150.8593,150.8972,150.5845,150.6129,28580.0
2021-09-14 14:20:00,158.92,158.94,158.79,158.83,27606.0,150.6035,150.6224,150.4803,150.5182,27606.0
2021-09-14 14:30:00,158.81,158.85,158.68,158.76,37448.0,150.4992,150.5371,150.376,150.4518,37448.0
2021-09-14 14:40:00,158.77,158.86,158.45,158.5,28921.0,150.4613,150.5466,150.1581,150.2054,28921.0
2021-09-14 14:50:00,158.5,158.75,158.41,158.72,39602.0,150.2054,150.4424,150.1202,150.4139,39602.0
2021-09-14 15:00:00,158.68,158.74,158.53,158.65,24600.0,150.376,150.4329,150.2339,150.3476,24600.0
2021-09-14 15:10:00,158.64,158.86,158.64,158.64,40844.0,150.3381,150.5466,150.3381,150.3381,40844.0
2021-09-14 15:20:00,158.64,158.86,158.61,158.72,38257.0,150.3381,150.5466,150.3097,150.4139,38257.0
2021-09-14 15:30:00,158.75,158.77,158.41,158.55,57360.0,150.4424,150.4613,150.1202,150.2528,57360.0
2021-09-14 15:40:00,158.54,158.77,158.47,158.59,55217.0,150.2434,150.4613,150.177,150.2907,55217.0
2021-09-14 15:50:00,158.57,158.82,158.48,158.81,244865.0,150.2718,150.5087,150.1865,150.4992,244865.0
2021-09-15 09:30:00,157.5,157.7,155.67,155.92,358797.0,149.2578,149.4473,147.5235,147.7605,358797.0
2021-09-15 09:40:00,155.89,156.98,155.7,156.98,225747.0,147.732,148.765,147.552,148.765,225747.0
2021-09-15 09:50:00,156.99,157.27,156.8,157.05,181473.0,148.7745,149.0398,148.5944,148.8313,181473.0
2021-09-15 10:00:00,157.06,157.85,156.98,157.38,104319.0,148.8408,149.5895,148.765,149.1441,104319.0
2021-09-15 10:10:00,157.3,157.51,156.87,157.21,79773.0,149.0682,149.2673,148.6607,148.983,79773.0
2021-09-15 10:20:00,157.19,157.28,156.7,156.82,68357.0,148.964,149.0493,148.4996,148.6134,68357.0
2021-09-15 10:30:00,156.84,157.41,156.73,157.09,100184.0,148.6323,149.1725,148.5281,148.8692,100184.0
2021-09-15 10:40:00,157.09,157.27,156.61,157.27,136144.0,148.8692,149.0398,148.4144,149.0398,136144.0
2021-09-15 10:50:00,157.25,157.34,156.9,157.12,109193.0,149.0209,149.1062,148.6892,148.8977,109193.0
2021-09-15 11:00:00,157.14,157.17,156.77,156.96,93465.0,148.9166,148.945,148.566,148.746,93465.0
2021-09-15 11:10:00,156.96,156.99,156.7,156.93,110989.0,148.746,148.7745,148.4996,148.7176,110989.0
2021-09-15 11:20:00,156.92,157.46,156.89,156.91,145352.0,148.7081,149.2199,148.6797,148.6987,145352.0
2021-09-15 11:30:00,156.9,156.92,156.42,156.56,100856.0,148.6892,148.7081,148.2343,148.367,100856.0
2021-09-15 11:40:00,156.59,156.63,156.22,156.26,93093.0,148.3954,148.4333,148.0448,148.0827,93093.0
2021-09-15 11:50:00,156.28,156.47,156.21,156.43,80033.0,148.1016,148.2817,148.0353,148.2438,80033.0
2021-09-15 12:00:00,156.44,156.45,156.01,156.09,127471.0,148.2533,148.2627,147.8458,147.9216,127471.0
2021-09-15 12:10:00,156.12,156.37,156.11,156.21,33438.0,147.95,148.1869,147.9405,148.0353,33438.0
2021-09-15 12:20:00,156.23,156.4,156.17,156.34,40240.0,148.0542,148.2153,147.9974,148.1585,40240.0
2021-09-15 12:30:00,156.35,156.39,156.23,156.28,46240.0,148.168,148.2059,148.0542,148.1016,46240.0
2021-09-15 12:40:00,156.29,156.55,156.27,156.4,65015.0,148.1111,148.3575,148.0921,148.2153,65015.0
2021-09-15 12:50:00,156.4,156.64,156.26,156.56,93156.0,148.2153,148.4428,148.0827,148.367,93156.0
2021-09-15 13:00:00,156.57,156.81,156.56,156.7,120152.0,148.3764,148.6039,148.367,148.4996,120152.0
2021-09-15 13:10:00,156.71,157.33,156.69,157.3,127713.0,148.5091,149.0967,148.4902,149.0682,127713.0
2021-09-15 13:20:00,157.32,157.39,157.16,157.36,99476.0,149.0872,149.1535,148.9356,149.1251,99476.0
2021-09-15 13:30:00,157.36,157.5,157.34,157.42,59735.0,149.1251,149.2578,149.1062,149.182,59735.0
2021-09-15 13:40:00,157.42,157.84,157.38,157.65,60946.0,149.182,149.58,149.1441,149.3999,60946.0
2021-09-15 13:50:00,157.65,157.79,157.52,157.54,44418.0,149.3999,149.5326,149.2767,149.2957,44418.0
2021-09-15 14:00:00,157.55,157.9,157.55,157.9,58177.0,149.3052,149.6368,149.3052,149.6368,58177.0
2021-09-15 14:10:00,157.89,158.0,157.84,157.92,54989.0,149.6274,149.7316,149.58,149.6558,54989.0
2021-09-15 14:20:00,157.92,158.04,157.71,157.95,80493.0,149.6558,149.7695,149.4568,149.6842,80493.0
2021-09-15 14:30:00,157.95,158.04,157.84,157.84,39622.0,149.6842,149.7695,149.58,149.58,39622.0
2021-09-15 14:40:00,157.81,157.96,157.71,157.88,50914.0,149.5516,149.6937,149.4568,149.6179,50914.0
2021-09-15 14:50:00,157.89,157.95,157.73,157.89,75308.0,149.6274,149.6842,149.4757,149.6274,75308.0
2021-09-15 15:00:00,157.88,157.96,157.81,157.9,47393.0,149.6179,149.6937,149.5516,149.6368,47393.0
2021-09-15 15:10:00,157.92,158.12,157.82,158.1,69394.0,149.6558,149.8453,149.561,149.8264,69394.0
2021-09-15 15:20:00,158.08,158.2,157.98,158.09,104460.0,149.8074,149.9211,149.7127,149.8169,104460.0
2021-09-15 15:30:00,158.1,158.32,158.01,158.25,84583.0,149.8264,150.0349,149.7411,149.9685,84583.0
2021-09-15 15:40:00,158.26,158.32,158.13,158.19,151662.0,149.978,150.0349,149.8548,149.9117,151662.0
2021-09-15 15:50:00,158.19,158.27,157.8,157.93,345529.0,149.9117,149.9875,149.5421,149.6653,345529.0
2021-09-16 09:30:00,157.59,158.65,157.59,158.32,218878.0,149.3431,150.3476,149.3431,150.0349,218878.0
2021-09-16 09:40:00,158.29,158.95,158.21,158.9,144266.0,150.0064,150.6319,149.9306,150.5845,144266.0
2021-09-16 09:50:00,158.87,159.01,158.05,158.61,108815.0,150.5561,150.6888,149.779,150.3097,108815.0
2021-09-16 10:00:00,158.54,158.62,158.27,158.53,99970.0,150.2434,150.3192,149.9875,150.2339,99970.0
2021-09-16 10:10:00,158.52,158.52,157.95,158.18,58984.0,150.2244,150.2244,149.6842,149.9022,58984.0
2021-09-16 10:20:00,158.13,158.31,157.94,158.13,42888.0,149.8548,150.0254,149.6748,149.8548,42888.0
2021-09-16 10:30:00,158.1,158.34,157.93,158.31,47997.0,149.8264,150.0538,149.6653,150.0254,47997.0
2021-09-16 10:40:00,158.29,158.4,157.94,157.97,49851.0,150.0064,150.1107,149.6748,149.7032,49851.0
2021-09-16 10:50:00,157.96,157.99,157.54,157.69,45462.0,149.6937,149.7221,149.2957,149.4378,45462.0
2021-09-16 11:00:00,157.69,157.99,157.64,157.93,49589.0,149.4378,149.7221,149.3905,149.6653,49589.0
2021-09-16 11:10:00,157.91,158.15,157.79,157.82,48070.0,149.6463,149.8738,149.5326,149.561,48070.0
2021-09-16 11:20:00,157.84,158.11,157.74,157.98,41232.0,149.58,149.8359,149.4852,149.7127,41232.0
2021-09-16 11:30:00,158.0,158.2,157.92,158.14,39496.0,149.7316,149.9211,149.6558,149.8643,39496.0
2021-09-16 11:40:00,158.16,158.2,157.99,158.16,100918.0,149.8832,149.9211,149.7221,149.8832,100918.0
2021-09-16 11:50:00,158.15,158.18,157.92,158.0,69475.0,149.8738,149.9022,149.6558,149.7316,69475.0
2021-09-16 12:00:00,158.01,158.08,157.61,158.03,90330.0,149.7411,149.8074,149.362,149.76,90330.0
2021-09-16 12:10:00,158.03,158.11,157.9,158.1,27076.0,149.76,149.8359,149.6368,149.8264,27076.0
2021-09-16 12:20:00,158.1,158.16,157.85,157.92,56940.0,149.8264,149.8832,149.5895,149.6558,56940.0
2021-09-16 12:30:00,157.94,158.04,157.77,157.77,80723.0,149.6748,149.7695,149.5137,149.5137,80723.0
2021-09-16 12:40:00,157.77,157.82,157.65,157.69,43338.0,149.5137,149.561,149.3999,149.4378,43338.0
2021-09-16 12:50:00,157.72,157.73,157.45,157.48,31121.0,149.4663,149.4757,149.2104,149.2388,31121.0
2021-09-16 13:00:00,157.46,157.46,157.2,157.34,39166.0,149.2199,149.2199,148.9735,149.1062,39166.0
2021-09-16 13:10:00,157.32,157.72,157.32,157.72,43917.0,149.0872,149.4663,149.0872,149.4663,43917.0
2021-09-16 13:20:00,157.72,157.92,157.71,157.78,80676.0,149.4663,149.6558,149.4568,149.5231,80676.0
2021-09-16 13:30:00,157.78,157.97,157.67,157.78,186799.0,149.5231,149.7032,149.4189,149.5231,186799.0
2021-09-16 13:40:00,157.78,157.85,157.65,157.68,51948.0,149.5231,149.5895,149.3999,149.4284,51948.0
2021-09-16 13:50:00,157.69,158.1,157.69,158.09,48007.0,149.4378,149.8264,149.4378,149.8169,48007.0
2021-09-16 14:00:00,158.09,158.09,157.88,157.92,29625.0,149.8169,149.8169,149.6179,149.6558,29625.0
2021-09-16 14:10:00,157.93,158.15,157.89,158.05,43453.0,149.6653,149.8738,149.6274,149.779,43453.0
2021-09-16 14:20:00,158.06,158.29,158.03,158.12,47869.0,149.7885,150.0064,149.76,149.8453,47869.0
2021-09-16 14:30:00,158.13,158.14,157.99,158.0,73497.0,149.8548,149.8643,149.7221,149.7316,73497.0
2021-09-16 14:40:00,158.0,158.02,157.83,157.96,47532.0,149.7316,149.7506,149.5705,149.6937,47532.0
2021-09-16 14:50:00,157.97,158.27,157.95,158.16,41575.0,149.7032,149.9875,149.6842,149.8832,41575.0
2021-09-16 15:00:00,158.18,158.26,158.1,158.17,65454.0,149.9022,149.978,149.8264,149.8927,65454.0
2021-09-16 15:10:00,158.18,158.26,157.96,157.98,54866.0,149.9022,149.978,149.6937,149.7127,54866.0
2021-09-16 15:20:00,157.98,158.05,157.77,157.79,67895.0,149.7127,149.779,149.5137,149.5326,67895.0
2021-09-16 15:30:00,157.8,157.85,157.54,157.62,118549.0,149.5421,149.5895,149.2957,149.3715,118549.0
2021-09-16 15:40:00,157.61,157.63,157.44,157.5,116059.0,149.362,149.381,149.2009,149.2578,116059.0
2021-09-16 15:50:00,157.5,157.74,157.49,157.57,272018.0,149.2578,149.4852,149.2483,149.3241,272018.0
2021-09-17 09:30:00,157.96,161.0,157.96,159.08,1466397.0,149.6937,152.5746,149.6937,150.7551,1466397.0
2021-09-17 09:40:00,159.05,159.55,158.05,158.14,148142.0,150.7267,151.2005,149.779,149.8643,148142.0
2021-09-17 09:50:00,158.1,158.43,157.83,158.25,165586.0,149.8264,150.1391,149.5705,149.9685,165586.0
2021-09-17 10:00:00,158.25,158.28,157.78,157.99,74291.0,149.9685,149.997,149.5231,149.7221,74291.0
2021-09-17 10:10:00,157.95,157.95,157.34,157.53,81117.0,149.6842,149.6842,149.1062,149.2862,81117.0
2021-09-17 10:20:00,157.5,157.77,157.35,157.69,74013.0,149.2578,149.5137,149.1156,149.4378,74013.0
2021-09-17 10:30:00,157.68,157.84,157.38,157.6,72479.0,149.4284,149.58,149.1441,149.3525,72479.0
2021-09-17 10:40:00,157.61,157.63,157.17,157.35,72077.0,149.362,149.381,148.945,149.1156,72077.0
2021-09-17 10:50:00,157.32,157.47,157.08,157.33,45158.0,149.0872,149.2294,148.8598,149.0967,45158.0
2021-09-17 11:00:00,157.3,157.37,157.03,157.14,61606.0,149.0682,149.1346,148.8124,148.9166,61606.0
2021-09-17 11:10:00,157.14,157.14,156.61,156.96,120594.0,148.9166,148.9166,148.4144,148.746,120594.0
2021-09-17 11:20:00,156.97,157.06,156.45,156.51,56319.0,148.7555,148.8408,148.2627,148.3196,56319.0
2021-09-17 11:30:00,156.51,156.53,156.19,156.45,70038.0,148.3196,148.3385,148.0163,148.2627,70038.0
2021-09-17 11:40:00,156.47,156.61,156.28,156.55,34480.0,148.2817,148.4144,148.1016,148.3575,34480.0
2021-09-17 11:50:00,156.56,156.77,156.42,156.74,49391.0,148.367,148.566,148.2343,148.5376,49391.0
2021-09-17 12:00:00,156.74,156.9,156.66,156.9,51964.0,148.5376,148.6892,148.4617,148.6892,51964.0
2021-09-17 12:10:00,156.87,156.88,156.45,156.46,70104.0,148.6607,148.6702,148.2627,148.2722,70104.0
2021-09-17 12:20:00,156.44,156.8,156.41,156.61,34142.0,148.2533,148.5944,148.2248,148.4144,34142.0
2021-09-17 12:30:00,156.63,156.88,156.63,156.84,31366.0,148.4333,148.6702,148.4333,148.6323,31366.0
2021-09-17 12:40:00,156.85,156.93,156.71,156.74,26371.0,148.6418,148.7176,148.5091,148.5376,26371.0
2021-09-17 12:50:00,156.77,156.94,156.77,156.78,36528.0,148.566,148.7271,148.566,148.5755,36528.0
2021-09-17 13:00:00,156.78,156.78,156.6,156.66,31897.0,148.5755,148.5755,148.4049,148.4617,31897.0
2021-09-17 13:10:00,156.67,156.79,156.45,156.48,60406.0,148.4712,148.5849,148.2627,148.2912,60406.0
2021-09-17 13:20:00,156.48,156.56,156.45,156.56,27334.0,148.2912,148.367,148.2627,148.367,27334.0
2021-09-17 13:30:00,156.58,156.8,156.5,156.79,33300.0,148.3859,148.5944,148.3101,148.5849,33300.0
2021-09-17 13:40:00,156.78,156.79,156.42,156.45,54774.0,148.5755,148.5849,148.2343,148.2627,54774.0
2021-09-17 13:50:00,156.44,156.56,156.37,156.48,45671.0,148.2533,148.367,148.1869,148.2912,45671.0
2021-09-17 14:00:00,156.48,156.7,156.48,156.63,50307.0,148.2912,148.4996,148.2912,148.4333,50307.0
2021-09-17 14:10:00,156.64,156.67,156.27,156.28,67832.0,148.4428,148.4712,148.0921,148.1016,67832.0
2021-09-17 14:20:00,156.29,156.43,156.16,156.18,42002.0,148.1111,148.2438,147.9879,148.0069,42002.0
2021-09-17 14:30:00,156.16,156.28,156.11,156.22,86382.0,147.9879,148.1016,147.9405,148.0448,86382.0
2021-09-17 14:40:00,156.24,156.52,156.23,156.49,58970.0,148.0637,148.3291,148.0542,148.3006,58970.0
2021-09-17 14:50:00,156.48,156.64,156.43,156.48,59477.0,148.2912,148.4428,148.2438,148.2912,59477.0
2021-09-17 15:00:00,156.51,156.65,156.38,156.43,54345.0,148.3196,148.4523,148.1964,148.2438,54345.0
2021-09-17 15:10:00,156.4,156.84,156.39,156.7,95115.0,148.2153,148.6323,148.2059,148.4996,95115.0
2021-09-17 15:20:00,156.7,156.9,156.62,156.72,87258.0,148.4996,148.6892,148.4238,148.5186,87258.0
2021-09-17 15:30:00,156.73,156.76,156.55,156.67,71774.0,148.5281,148.5565,148.3575,148.4712,71774.0
2021-09-17 15:40:00,156.69,156.75,156.24,156.25,112646.0,148.4902,148.547,148.0637,148.0732,112646.0
2021-09-17 15:50:00,156.25,156.58,156.06,156.42,384603.0,148.0732,148.3859,147.8931,148.2343,384603.0
2021-09-20 09:30:00,153.73,154.12,152.68,154.03,450752.0,145.6851,146.0547,144.69,145.9694,450752.0
2021-09-20 09:40:00,154.0,155.08,153.92,154.48,252090.0,145.9409,146.9644,145.8651,146.3958,252090.0
2021-09-20 09:50:00,154.49,154.76,154.33,154.56,126337.0,146.4053,146.6612,146.2537,146.4716,126337.0
2021-09-20 10:00:00,154.57,154.96,154.23,154.71,148131.0,146.4811,146.8507,146.1589,146.6138,148131.0
2021-09-20 10:10:00,154.77,154.88,154.26,154.3,111494.0,146.6706,146.7749,146.1873,146.2252,111494.0
2021-09-20 10:20:00,154.25,154.63,154.04,154.51,100692.0,146.1779,146.538,145.9788,146.4243,100692.0
2021-09-20 10:30:00,154.5,154.91,154.32,154.85,90744.0,146.4148,146.8033,146.2442,146.7465,90744.0
2021-09-20 10:40:00,154.86,154.87,154.53,154.69,112300.0,146.7559,146.7654,146.4432,146.5948,112300.0
2021-09-20 10:50:00,154.65,155.22,154.49,154.7,122635.0,146.5569,147.0971,146.4053,146.6043,122635.0
2021-09-20 11:00:00,154.67,154.91,154.31,154.65,84082.0,146.5759,146.8033,146.2347,146.5569,84082.0
2021-09-20 11:10:00,154.63,155.04,154.52,154.88,63180.0,146.538,146.9265,146.4337,146.7749,63180.0
2021-09-20 11:20:00,154.86,155.18,154.73,155.15,59163.0,146.7559,147.0592,146.6327,147.0308,59163.0
2021-09-20 11:30:00,155.18,155.27,154.7,154.75,55946.0,147.0592,147.1445,146.6043,146.6517,55946.0
2021-09-20 11:40:00,154.73,154.76,154.49,154.62,61005.0,146.6327,146.6612,146.4053,146.5285,61005.0
2021-09-20 11:50:00,154.64,154.65,154.3,154.31,55334.0,146.5474,146.5569,146.2252,146.2347,55334.0
2021-09-20 12:00:00,154.34,154.39,154.03,154.04,71255.0,146.2631,146.3105,145.9694,145.9788,71255.0
2021-09-20 12:10:00,154.05,154.18,153.95,153.98,72960.0,145.9883,146.1115,145.8936,145.922,72960.0
2021-09-20 12:20:00,153.99,154.1,153.72,154.03,72683.0,145.9315,146.0357,145.6756,145.9694,72683.0
2021-09-20 12:30:00,154.0,154.18,153.9,154.03,50708.0,145.9409,146.1115,145.8462,145.9694,50708.0
2021-09-20 12:40:00,154.03,154.14,153.81,154.0,57347.0,145.9694,146.0736,145.7609,145.9409,57347.0
2021-09-20 12:50:00,153.96,154.03,153.59,153.64,43425.0,145.903,145.9694,145.5524,145.5998,43425.0
2021-09-20 13:00:00,153.64,153.68,153.12,153.18,80523.0,145.5998,145.6377,145.107,145.1639,80523.0
2021-09-20 13:10:00,153.18,153.64,153.14,153.64,66470.0,145.1639,145.5998,145.1259,145.5998,66470.0
2021-09-20 13:20:00,153.64,153.66,153.39,153.58,55367.0,145.5998,145.6187,145.3629,145.5429,55367.0
2021-09-20 13:30:00,153.56,153.77,153.5,153.75,73084.0,145.524,145.723,145.4671,145.704,73084.0
2021-09-20 13:40:00,153.76,153.96,153.6,153.84,79991.0,145.7135,145.903,145.5619,145.7893,79991.0
2021-09-20 13:50:00,153.86,153.97,153.79,153.85,59954.0,145.8083,145.9125,145.7419,145.7988,59954.0
2021-09-20 14:00:00,153.86,153.96,153.39,153.4,49312.0,145.8083,145.903,145.3629,145.3723,49312.0
2021-09-20 14:10:00,153.41,153.49,153.21,153.37,46551.0,145.3818,145.4576,145.1923,145.3439,46551.0
2021-09-20 14:20:00,153.36,153.44,153.1,153.24,60563.0,145.3344,145.4102,145.088,145.2207,60563.0
2021-09-20 14:30:00,153.25,153.3,152.86,153.03,79328.0,145.2302,145.2776,144.8606,145.0217,79328.0
2021-09-20 14:40:00,153.0,153.23,152.87,152.94,64021.0,144.9933,145.2112,144.8701,144.9364,64021.0
2021-09-20 14:50:00,152.94,153.08,152.66,152.82,81688.0,144.9364,145.0691,144.6711,144.8227,81688.0
2021-09-20 15:00:00,152.79,153.05,152.69,152.76,87875.0,144.7943,145.0407,144.6995,144.7658,87875.0
2021-09-20 15:10:00,152.75,152.9,152.32,152.44,113301.0,144.7564,144.8985,144.3489,144.4626,113301.0
2021-09-20 15:20:00,152.44,152.95,152.43,152.93,162224.0,144.4626,144.9459,144.4531,144.9269,162224.0
2021-09-20 15:30:00,152.91,153.53,152.9,153.25,130820.0,144.908,145.4955,144.8985,145.2302,130820.0
2021-09-20 15:40:00,153.28,153.66,153.26,153.47,125577.0,145.2586,145.6187,145.2397,145.4387,125577.0
2021-09-20 15:50:00,153.49,154.29,153.49,154.22,461276.0,145.4576,146.2158,145.4576,146.1494,461276.0
2021-09-21 09:30:00,155.09,155.56,154.62,155.16,312693.0,146.9739,147.4193,146.5285,147.0402,312693.0
2021-09-21 09:40:00,155.19,155.64,154.94,155.44,105812.0,147.0687,147.4951,146.8317,147.3056,105812.0
2021-09-21 09:50:00,155.46,155.5,154.55,154.83,88817.0,147.3245,147.3624,146.4622,146.7275,88817.0
2021-09-21 10:00:00,154.89,155.11,154.3,154.31,77562.0,146.7844,146.9929,146.2252,146.2347,77562.0
2021-09-21 10:10:00,154.33,154.76,153.96,154.75,75934.0,146.2537,146.6612,145.903,146.6517,75934.0
2021-09-21 10:20:00,154.79,154.96,154.57,154.93,88142.0,146.6896,146.8507,146.4811,146.8223,88142.0
2021-09-21 10:30:00,154.97,154.97,154.13,154.31,76553.0,146.8602,146.8602,146.0641,146.2347,76553.0
2021-09-21 10:40:00,154.33,154.36,153.69,153.74,84190.0,146.2537,146.2821,145.6472,145.6945,84190.0
2021-09-21 10:50:00,153.76,153.89,153.58,153.84,124128.0,145.7135,145.8367,145.5429,145.7893,124128.0
2021-09-21 11:00:00,153.81,154.4,153.62,154.4,78640.0,145.7609,146.32,145.5808,146.32,78640.0
2021-09-21 11:10:00,154.38,154.73,154.31,154.36,59773.0,146.3011,146.6327,146.2347,146.2821,59773.0
2021-09-21 11:20:00,154.38,154.47,154.25,154.42,55234.0,146.3011,146.3863,146.1779,146.339,55234.0
2021-09-21 11:30:00,154.44,155.04,154.43,154.97,54212.0,146.3579,146.9265,146.3484,146.8602,54212.0
2021-09-21 11:40:00,155.0,155.15,154.9,155.0,51995.0,146.8886,147.0308,146.7938,146.8886,51995.0
2021-09-21 11:50:00,154.99,155.0,154.8,154.95,66735.0,146.8791,146.8886,146.6991,146.8412,66735.0
2021-09-21 12:00:00,154.96,155.42,154.92,155.34,56805.0,146.8507,147.2866,146.8128,147.2108,56805.0
2021-09-21 12:10:00,155.31,155.47,155.25,155.25,52737.0,147.1824,147.334,147.1255,147.1255,52737.0
2021-09-21 12:20:00,155.27,155.4,155.22,155.29,45040.0,147.1445,147.2677,147.0971,147.1634,45040.0
2021-09-21 12:30:00,155.28,155.49,155.18,155.46,52939.0,147.154,147.353,147.0592,147.3245,52939.0
2021-09-21 12:40:00,155.47,155.62,155.41,155.59,60966.0,147.334,147.4762,147.2772,147.4477,60966.0
2021-09-21 12:50:00,155.58,155.66,155.22,155.51,102169.0,147.4383,147.5141,147.0971,147.3719,102169.0
2021-09-21 13:00:00,155.5,155.61,155.31,155.47,77162.0,147.3624,147.4667,147.1824,147.334,77162.0
2021-09-21 13:10:00,155.46,155.68,155.45,155.67,62008.0,147.3245,147.533,147.3151,147.5235,62008.0
2021-09-21 13:20:00,155.66,155.75,155.27,155.28,81066.0,147.5141,147.5994,147.1445,147.154,81066.0
2021-09-21 13:30:00,155.3,155.49,155.15,155.49,99830.0,147.1729,147.353,147.0308,147.353,99830.0
2021-09-21 13:40:00,155.5,155.55,155.3,155.45,35929.0,147.3624,147.4098,147.1729,147.3151,35929.0
2021-09-21 13:50:00,155.43,155.6,155.17,155.41,64266.0,147.2961,147.4572,147.0497,147.2772,64266.0
2021-09-21 14:00:00,155.39,155.84,155.38,155.78,90616.0,147.2582,147.6847,147.2487,147.6278,90616.0
2021-09-21 14:10:00,155.8,155.82,155.45,155.56,67120.0,147.6467,147.6657,147.3151,147.4193,67120.0
2021-09-21 14:20:00,155.56,155.66,155.21,155.25,100370.0,147.4193,147.5141,147.0876,147.1255,100370.0
2021-09-21 14:30:00,155.27,155.51,155.24,155.41,40560.0,147.1445,147.3719,147.116,147.2772,40560.0
2021-09-21 14:40:00,155.43,155.61,155.43,155.49,51150.0,147.2961,147.4667,147.2961,147.353,51150.0
2021-09-21 14:50:00,155.52,155.92,155.52,155.62,64468.0,147.3814,147.7605,147.3814,147.4762,64468.0
2021-09-21 15:00:00,155.63,155.92,155.63,155.82,72910.0,147.4856,147.7605,147.4856,147.6657,72910.0
2021-09-21 15:10:00,155.84,156.13,155.73,155.77,90490.0,147.6847,147.9595,147.5804,147.6183,90490.0
2021-09-21 15:20:00,155.79,156.04,155.75,155.89,99108.0,147.6373,147.8742,147.5994,147.732,99108.0
2021-09-21 15:30:00,155.87,156.1,155.67,155.68,119740.0,147.7131,147.931,147.5235,147.533,119740.0
2021-09-21 15:40:00,155.65,155.86,155.34,155.37,113795.0,147.5046,147.7036,147.2108,147.2392,113795.0
2021-09-21 15:50:00,155.31,155.5,155.02,155.03,363254.0,147.1824,147.3624,146.9076,146.917,363254.0
2021-09-22 09:30:00,156.79,157.3,156.01,156.01,279265.0,148.5849,149.0682,147.8458,147.8458,279265.0
2021-09-22 09:40:00,156.03,156.35,155.6,156.03,93214.0,147.8647,148.168,147.4572,147.8647,93214.0
2021-09-22 09:50:00,155.94,156.92,155.92,156.92,108747.0,147.7794,148.7081,147.7605,148.7081,108747.0
2021-09-22 10:00:00,156.94,157.08,156.74,156.94,175504.0,148.7271,148.8598,148.5376,148.7271,175504.0
2021-09-22 10:10:00,156.95,157.04,156.57,156.6,74395.0,148.7366,148.8219,148.3764,148.4049,74395.0
2021-09-22 10:20:00,156.61,156.65,156.45,156.51,113609.0,148.4144,148.4523,148.2627,148.3196,113609.0
2021-09-22 10:30:00,156.52,156.79,156.28,156.75,103496.0,148.3291,148.5849,148.1016,148.547,103496.0
2021-09-22 10:40:00,156.75,156.99,156.7,156.94,66241.0,148.547,148.7745,148.4996,148.7271,66241.0
2021-09-22 10:50:00,156.94,157.17,156.72,157.04,103841.0,148.7271,148.945,148.5186,148.8219,103841.0
2021-09-22 11:00:00,157.04,157.19,156.93,156.93,72223.0,148.8219,148.964,148.7176,148.7176,72223.0
2021-09-22 11:10:00,156.92,157.09,156.76,156.83,75878.0,148.7081,148.8692,148.5565,148.6228,75878.0
2021-09-22 11:20:00,156.85,157.08,156.8,157.03,84812.0,148.6418,148.8598,148.5944,148.8124,84812.0
2021-09-22 11:30:00,157.03,157.33,156.99,157.3,109332.0,148.8124,149.0967,148.7745,149.0682,109332.0
2021-09-22 11:40:00,157.29,157.43,157.19,157.24,73749.0,149.0588,149.1914,148.964,149.0114,73749.0
2021-09-22 11:50:00,157.25,157.51,157.03,157.17,86459.0,149.0209,149.2673,148.8124,148.945,86459.0
2021-09-22 12:00:00,157.17,157.25,157.0,157.15,70637.0,148.945,149.0209,148.7839,148.9261,70637.0
2021-09-22 12:10:00,157.15,157.51,157.15,157.46,81130.0,148.9261,149.2673,148.9261,149.2199,81130.0
2021-09-22 12:20:00,157.46,157.62,157.45,157.51,82702.0,149.2199,149.3715,149.2104,149.2673,82702.0
2021-09-22 12:30:00,157.53,157.53,157.33,157.39,41215.0,149.2862,149.2862,149.0967,149.1535,41215.0
2021-09-22 12:40:00,157.39,157.39,157.19,157.25,39400.0,149.1535,149.1535,148.964,149.0209,39400.0
2021-09-22 12:50:00,157.24,157.34,157.11,157.21,72114.0,149.0114,149.1062,148.8882,148.983,72114.0
2021-09-22 13:00:00,157.19,157.19,156.97,157.01,55518.0,148.964,148.964,148.7555,148.7934,55518.0
2021-09-22 13:10:00,157.0,157.0,156.79,156.83,67521.0,148.7839,148.7839,148.5849,148.6228,67521.0
2021-09-22 13:20:00,156.83,156.96,156.77,156.95,87339.0,148.6228,148.746,148.566,148.7366,87339.0
2021-09-22 13:30:00,156.93,156.99,156.79,156.92,40808.0,148.7176,148.7745,148.5849,148.7081,40808.0
2021-09-22 13:40:00,156.9,157.05,156.84,157.01,32690.0,148.6892,148.8313,148.6323,148.7934,32690.0
2021-09-22 13:50:00,157.0,157.14,156.91,157.14,42364.0,148.7839,148.9166,148.6987,148.9166,42364.0
2021-09-22 14:00:00,157.12,157.78,156.65,157.44,103403.0,148.8977,149.5231,148.4523,149.2009,103403.0
2021-09-22 14:10:00,157.46,158.0,157.43,157.76,58093.0,149.2199,149.7316,149.1914,149.5042,58093.0
2021-09-22 14:20:00,157.78,157.87,157.5,157.68,48726.0,149.5231,149.6084,149.2578,149.4284,48726.0
2021-09-22 14:30:00,157.65,157.74,157.32,157.35,72471.0,149.3999,149.4852,149.0872,149.1156,72471.0
2021-09-22 14:40:00,157.31,157.34,156.84,156.91,94006.0,149.0777,149.1062,148.6323,148.6987,94006.0
2021-09-22 14:50:00,156.86,157.15,156.61,156.98,92521.0,148.6513,148.9261,148.4144,148.765,92521.0
2021-09-22 15:00:00,157.0,157.02,156.72,157.0,74808.0,148.7839,148.8029,148.5186,148.7839,74808.0
2021-09-22 15:10:00,157.02,157.6,156.93,157.59,62550.0,148.8029,149.3525,148.7176,149.3431,62550.0
2021-09-22 15:20:00,157.58,157.65,157.37,157.44,66157.0,149.3336,149.3999,149.1346,149.2009,66157.0
2021-09-22 15:30:00,157.44,157.58,157.17,157.58,95451.0,149.2009,149.3336,148.945,149.3336,95451.0
2021-09-22 15:40:00,157.56,157.66,157.29,157.29,108931.0,149.3146,149.4094,149.0588,149.0588,108931.0
2021-09-22 15:50:00,157.27,157.55,157.26,157.44,431403.0,149.0398,149.3052,149.0303,149.2009,431403.0
2021-09-23 09:30:00,158.71,160.19,158.71,160.0,541920.0,150.4045,151.807,150.4045,151.627,541920.0
2021-09-23 09:40:00,160.03,160.29,159.56,160.05,183573.0,151.6554,151.9018,151.21,151.6743,183573.0
2021-09-23 09:50:00,160.07,160.23,159.76,159.85,135378.0,151.6933,151.8449,151.3995,151.4848,135378.0
2021-09-23 10:00:00,159.87,160.17,159.5,159.53,137536.0,151.5038,151.7881,151.1531,151.1815,137536.0
2021-09-23 10:10:00,159.52,159.82,159.33,159.78,190049.0,151.1721,151.4564,150.992,151.4185,190049.0
2021-09-23 10:20:00,159.77,159.82,159.26,159.4,114304.0,151.409,151.4564,150.9257,151.0584,114304.0
2021-09-23 10:30:00,159.4,159.43,158.98,159.08,193680.0,151.0584,151.0868,150.6603,150.7551,193680.0
2021-09-23 10:40:00,159.1,159.1,158.77,158.81,201507.0,150.7741,150.7741,150.4613,150.4992,201507.0
2021-09-23 10:50:00,158.82,159.24,158.81,158.99,170206.0,150.5087,150.9067,150.4992,150.6698,170206.0
2021-09-23 11:00:00,158.98,158.98,158.41,158.51,137755.0,150.6603,150.6603,150.1202,150.2149,137755.0
2021-09-23 11:10:00,158.49,158.72,158.33,158.34,107457.0,150.196,150.4139,150.0443,150.0538,107457.0
2021-09-23 11:20:00,158.33,158.65,158.27,158.49,89693.0,150.0443,150.3476,149.9875,150.196,89693.0
2021-09-23 11:30:00,158.5,158.95,158.37,158.86,123705.0,150.2054,150.6319,150.0823,150.5466,123705.0
2021-09-23 11:40:00,158.86,159.05,158.7,158.76,160906.0,150.5466,150.7267,150.395,150.4518,160906.0
2021-09-23 11:50:00,158.76,159.14,158.68,159.05,152227.0,150.4518,150.812,150.376,150.7267,152227.0
2021-09-23 12:00:00,159.06,159.11,158.94,159.05,76883.0,150.7361,150.7835,150.6224,150.7267,76883.0
2021-09-23 12:10:00,159.03,159.34,158.98,159.07,95655.0,150.7077,151.0015,150.6603,150.7456,95655.0
2021-09-23 12:20:00,159.07,159.1,158.77,158.95,113349.0,150.7456,150.7741,150.4613,150.6319,113349.0
2021-09-23 12:30:00,158.93,159.07,158.84,159.0,84841.0,150.6129,150.7456,150.5277,150.6793,84841.0
2021-09-23 12:40:00,159.0,159.18,158.78,158.91,117475.0,150.6793,150.8499,150.4708,150.594,117475.0
2021-09-23 12:50:00,158.92,159.18,158.84,159.16,132978.0,150.6035,150.8499,150.5277,150.8309,132978.0
2021-09-23 13:00:00,159.17,159.53,159.16,159.44,147556.0,150.8404,151.1815,150.8309,151.0963,147556.0
2021-09-23 13:10:00,159.43,159.54,159.33,159.47,83159.0,151.0868,151.191,150.992,151.1247,83159.0
2021-09-23 13:20:00,159.48,159.8,159.39,159.69,180278.0,151.1342,151.4374,151.0489,151.3332,180278.0
2021-09-23 13:30:00,159.72,159.94,159.67,159.91,93313.0,151.3616,151.5701,151.3142,151.5417,93313.0
2021-09-23 13:40:00,159.9,159.93,159.71,159.79,97474.0,151.5322,151.5606,151.3521,151.4279,97474.0
2021-09-23 13:50:00,159.81,159.85,159.6,159.81,103663.0,151.4469,151.4848,151.2479,151.4469,103663.0
2021-09-23 14:00:00,159.84,159.97,159.77,159.8,121910.0,151.4753,151.5985,151.409,151.4374,121910.0
2021-09-23 14:10:00,159.78,159.84,159.68,159.82,96356.0,151.4185,151.4753,151.3237,151.4564,96356.0
2021-09-23 14:20:00,159.83,159.9,159.56,159.64,99297.0,151.4658,151.5322,151.21,151.2858,99297.0
2021-09-23 14:30:00,159.65,159.74,159.52,159.58,137229.0,151.2953,151.3806,151.1721,151.2289,137229.0
2021-09-23 14:40:00,159.59,159.65,159.44,159.59,110485.0,151.2384,151.2953,151.0963,151.2384,110485.0
2021-09-23 14:50:00,159.59,159.68,159.48,159.48,153806.0,151.2384,151.3237,151.1342,151.1342,153806.0
2021-09-23 15:00:00,159.48,159.49,159.33,159.4,141318.0,151.1342,151.1436,150.992,151.0584,141318.0
2021-09-23 15:10:00,159.41,159.42,159.23,159.36,138550.0,151.0678,151.0773,150.8972,151.0204,138550.0
2021-09-23 15:20:00,159.35,159.46,159.31,159.34,149300.0,151.011,151.1152,150.9731,151.0015,149300.0
2021-09-23 15:30:00,159.35,159.44,159.19,159.35,239930.0,151.011,151.0963,150.8593,151.011,239930.0
2021-09-23 15:40:00,159.36,159.5,159.09,159.5,266393.0,151.0204,151.1531,150.7646,151.1531,266393.0
2021-09-23 15:50:00,159.43,159.98,159.32,159.44,1056849.0,151.0868,151.608,150.9825,151.0963,1056849.0
2021-09-24 09:30:00,151.04,151.85,149.35,149.36,2399788.0,143.1358,143.9035,141.5343,141.5438,2399788.0
2021-09-24 09:40:00,149.35,150.1,148.79,149.06,1621426.0,141.5343,142.245,141.0036,141.2595,1621426.0
2021-09-24 09:50:00,149.07,150.2,148.88,149.93,1897173.0,141.2689,142.3398,141.0889,142.0839,1897173.0
2021-09-24 10:00:00,149.9,150.29,149.18,150.06,1334739.0,142.0555,142.4251,141.3732,142.2071,1334739.0
2021-09-24 10:10:00,150.09,150.09,149.15,149.2,645746.0,142.2356,142.2356,141.3447,141.3921,645746.0
2021-09-24 10:20:00,149.21,149.5,148.83,148.85,814434.0,141.4016,141.6764,141.0415,141.0604,814434.0
2021-09-24 10:30:00,148.85,149.12,148.41,148.64,807602.0,141.0604,141.3163,140.6435,140.8614,807602.0
2021-09-24 10:40:00,148.67,148.99,148.5,148.96,533626.0,140.8899,141.1931,140.7288,141.1647,533626.0
2021-09-24 10:50:00,148.94,149.18,148.49,148.93,630129.0,141.1457,141.3732,140.7193,141.1363,630129.0
2021-09-24 11:00:00,148.9,149.24,148.83,148.91,494332.0,141.1078,141.43,141.0415,141.1173,494332.0
2021-09-24 11:10:00,148.91,148.93,148.26,148.55,612693.0,141.1173,141.1363,140.5013,140.7761,612693.0
2021-09-24 11:20:00,148.54,148.79,148.0,148.3,496169.0,140.7667,141.0036,140.2549,140.5392,496169.0
2021-09-24 11:30:00,148.3,149.15,148.25,148.8,546891.0,140.5392,141.3447,140.4918,141.0131,546891.0
2021-09-24 11:40:00,148.8,149.21,148.65,148.8,499245.0,141.0131,141.4016,140.8709,141.0131,499245.0
2021-09-24 11:50:00,148.79,149.28,148.78,149.24,491019.0,141.0036,141.4679,140.9941,141.43,491019.0
2021-09-24 12:00:00,149.24,149.69,149.19,149.61,403486.0,141.43,141.8565,141.3827,141.7807,403486.0
2021-09-24 12:10:00,149.6,149.74,149.35,149.66,479935.0,141.7712,141.9039,141.5343,141.8281,479935.0
2021-09-24 12:20:00,149.66,149.88,149.48,149.7,349029.0,141.8281,142.0365,141.6575,141.866,349029.0
2021-09-24 12:30:00,149.7,150.13,149.67,149.96,273416.0,141.866,142.2735,141.8375,142.1124,273416.0
2021-09-24 12:40:00,149.95,150.05,149.81,149.95,217802.0,142.1029,142.1977,141.9702,142.1029,217802.0
2021-09-24 12:50:00,149.94,150.07,149.48,149.53,227829.0,142.0934,142.2166,141.6575,141.7049,227829.0
2021-09-24 13:00:00,149.52,149.67,149.34,149.54,186895.0,141.6954,141.8375,141.5248,141.7143,186895.0
2021-09-24 13:10:00,149.53,149.88,149.5,149.78,190719.0,141.7049,142.0365,141.6764,141.9418,190719.0
2021-09-24 13:20:00,149.77,149.79,149.3,149.42,231393.0,141.9323,141.9513,141.4869,141.6006,231393.0
2021-09-24 13:30:00,149.41,149.56,149.2,149.53,231191.0,141.5911,141.7333,141.3921,141.7049,231191.0
2021-09-24 13:40:00,149.52,149.71,149.44,149.65,157742.0,141.6954,141.8754,141.6196,141.8186,157742.0
2021-09-24 13:50:00,149.66,149.69,149.5,149.53,157598.0,141.8281,141.8565,141.6764,141.7049,157598.0
2021-09-24 14:00:00,149.54,149.6,149.36,149.53,174260.0,141.7143,141.7712,141.5438,141.7049,174260.0
2021-09-24 14:10:00,149.53,149.93,149.5,149.88,197520.0,141.7049,142.0839,141.6764,142.0365,197520.0
2021-09-24 14:20:00,149.86,149.95,149.61,149.84,156586.0,142.0176,142.1029,141.7807,141.9986,156586.0
2021-09-24 14:30:00,149.82,149.84,149.68,149.77,123022.0,141.9797,141.9986,141.847,141.9323,123022.0
2021-09-24 14:40:00,149.76,149.86,149.67,149.69,111568.0,141.9228,142.0176,141.8375,141.8565,111568.0
2021-09-24 14:50:00,149.7,150.03,149.7,149.93,183438.0,141.866,142.1787,141.866,142.0839,183438.0
2021-09-24 15:00:00,149.92,149.93,149.7,149.87,171186.0,142.0745,142.0839,141.866,142.0271,171186.0
2021-09-24 15:10:00,149.86,149.93,149.73,149.84,214686.0,142.0176,142.0839,141.8944,141.9986,214686.0
2021-09-24 15:20:00,149.84,150.0,149.83,149.91,231832.0,141.9986,142.1503,141.9892,142.065,231832.0
2021-09-24 15:30:00,149.91,150.02,149.86,150.02,423892.0,142.065,142.1692,142.0176,142.1692,423892.0
2021-09-24 15:40:00,150.02,150.09,149.91,150.05,412417.0,142.1692,142.2356,142.065,142.1977,412417.0
2021-09-24 15:50:00,150.04,150.13,149.5,149.58,1006764.0,142.1882,142.2735,141.6764,141.7522,1006764.0
2021-09-27 09:30:00,149.51,149.91,148.52,149.0,623159.0,141.6859,142.065,140.7477,141.2026,623159.0
2021-09-27 09:40:00,149.01,149.49,148.55,149.38,396803.0,141.2121,141.667,140.7761,141.5627,396803.0
2021-09-27 09:50:00,149.35,149.4,148.69,149.15,281540.0,141.5343,141.5817,140.9088,141.3447,281540.0
2021-09-27 10:00:00,149.14,149.14,148.42,148.86,257525.0,141.3353,141.3353,140.653,141.0699,257525.0
2021-09-27 10:10:00,148.85,148.95,148.7,148.91,165344.0,141.0604,141.1552,140.9183,141.1173,165344.0
2021-09-27 10:20:00,148.92,149.02,148.55,149.01,217976.0,141.1268,141.2216,140.7761,141.2121,217976.0
2021-09-27 10:30:00,149.0,149.07,148.63,148.81,193285.0,141.2026,141.2689,140.852,141.0225,193285.0
2021-09-27 10:40:00,148.8,148.93,148.77,148.85,129607.0,141.0131,141.1363,140.9846,141.0604,129607.0
2021-09-27 10:50:00,148.85,148.85,148.2,148.26,225560.0,141.0604,141.0604,140.4445,140.5013,225560.0
2021-09-27 11:00:00,148.27,148.48,148.25,148.26,191025.0,140.5108,140.7098,140.4918,140.5013,191025.0
2021-09-27 11:10:00,148.24,148.35,148.0,148.02,302957.0,140.4824,140.5866,140.2549,140.2739,302957.0
2021-09-27 11:20:00,148.02,148.14,147.66,147.67,380578.0,140.2739,140.3876,139.9327,139.9422,380578.0
2021-09-27 11:30:00,147.66,147.9,147.48,147.77,217438.0,139.9327,140.1602,139.7621,140.037,217438.0
2021-09-27 11:40:00,147.77,147.78,147.52,147.76,175926.0,140.037,140.0464,139.8,140.0275,175926.0
2021-09-27 11:50:00,147.75,147.76,147.46,147.63,240134.0,140.018,140.0275,139.7432,139.9043,240134.0
2021-09-27 12:00:00,147.63,147.64,147.4,147.53,319465.0,139.9043,139.9138,139.6863,139.8095,319465.0
2021-09-27 12:10:00,147.52,147.7,147.43,147.62,102668.0,139.8,139.9706,139.7148,139.8948,102668.0
2021-09-27 12:20:00,147.61,147.64,147.4,147.44,181946.0,139.8853,139.9138,139.6863,139.7242,181946.0
2021-09-27 12:30:00,147.44,147.58,147.43,147.54,122529.0,139.7242,139.8569,139.7148,139.819,122529.0
2021-09-27 12:40:00,147.54,147.61,147.4,147.4,125984.0,139.819,139.8853,139.6863,139.6863,125984.0
2021-09-27 12:50:00,147.41,147.43,147.29,147.42,154095.0,139.6958,139.7148,139.5821,139.7053,154095.0
2021-09-27 13:00:00,147.41,147.65,147.38,147.63,114798.0,139.6958,139.9232,139.6674,139.9043,114798.0
2021-09-27 13:10:00,147.64,148.14,147.63,148.13,142164.0,139.9138,140.3876,139.9043,140.3781,142164.0
2021-09-27 13:20:00,148.13,148.35,148.1,148.35,127527.0,140.3781,140.5866,140.3497,140.5866,127527.0
2021-09-27 13:30:00,148.35,148.42,148.25,148.31,140180.0,140.5866,140.653,140.4918,140.5487,140180.0
2021-09-27 13:40:00,148.32,148.5,148.26,148.44,98234.0,140.5582,140.7288,140.5013,140.6719,98234.0
2021-09-27 13:50:00,148.45,148.45,148.25,148.41,81366.0,140.6814,140.6814,140.4918,140.6435,81366.0
2021-09-27 14:00:00,148.43,148.78,148.42,148.77,112621.0,140.6624,140.9941,140.653,140.9846,112621.0
2021-09-27 14:10:00,148.77,149.0,148.65,148.9,123104.0,140.9846,141.2026,140.8709,141.1078,123104.0
2021-09-27 14:20:00,148.91,148.94,148.34,148.39,113667.0,141.1173,141.1457,140.5771,140.6245,113667.0
2021-09-27 14:30:00,148.38,148.41,148.12,148.14,123925.0,140.615,140.6435,140.3687,140.3876,123925.0
2021-09-27 14:40:00,148.15,148.16,148.0,148.09,107600.0,140.3971,140.4066,140.2549,140.3402,107600.0
2021-09-27 14:50:00,148.1,148.19,147.96,147.99,84578.0,140.3497,140.435,140.217,140.2455,84578.0
2021-09-27 15:00:00,147.98,147.99,147.75,147.87,104508.0,140.236,140.2455,140.018,140.1317,104508.0
2021-09-27 15:10:00,147.86,148.06,147.86,148.02,107229.0,140.1223,140.3118,140.1223,140.2739,107229.0
2021-09-27 15:20:00,148.03,148.05,147.72,147.72,145236.0,140.2834,140.3023,139.9896,139.9896,145236.0
2021-09-27 15:30:00,147.74,147.93,147.61,147.87,202213.0,140.0085,140.1886,139.8853,140.1317,202213.0
2021-09-27 15:40:00,147.86,148.35,147.82,148.28,243648.0,140.1223,140.5866,140.0843,140.5203,243648.0
2021-09-27 15:50:00,148.29,148.3,147.94,148.04,556248.0,140.5298,140.5392,140.1981,140.2928,556248.0
2021-09-28 09:30:00,147.34,147.41,146.96,147.07,427406.0,139.6295,139.6958,139.2694,139.3736,427406.0
2021-09-28 09:40:00,147.0,147.53,146.68,146.78,298819.0,139.3073,139.8095,139.004,139.0988,298819.0
2021-09-28 09:50:00,146.77,147.25,146.7,147.12,229368.0,139.0893,139.5442,139.023,139.421,229368.0
2021-09-28 10:00:00,147.1,147.1,146.5,146.78,239943.0,139.402,139.402,138.8334,139.0988,239943.0
2021-09-28 10:10:00,146.8,146.94,145.83,145.95,314573.0,139.1177,139.2504,138.1985,138.3122,314573.0
2021-09-28 10:20:00,145.96,145.98,145.57,145.93,237319.0,138.3217,138.3406,137.9521,138.2933,237319.0
2021-09-28 10:30:00,145.94,146.38,145.62,146.34,201273.0,138.3027,138.7197,137.9995,138.6818,201273.0
2021-09-28 10:40:00,146.33,146.63,146.05,146.13,254308.0,138.6723,138.9566,138.407,138.4828,254308.0
2021-09-28 10:50:00,146.1,146.42,146.02,146.25,141684.0,138.4544,138.7576,138.3785,138.5965,141684.0
2021-09-28 11:00:00,146.23,146.34,145.88,146.1,158743.0,138.5776,138.6818,138.2459,138.4544,158743.0
2021-09-28 11:10:00,146.1,146.39,145.82,145.93,315286.0,138.4544,138.7292,138.189,138.2933,315286.0
2021-09-28 11:20:00,145.94,146.27,145.9,146.2,133462.0,138.3027,138.6155,138.2648,138.5491,133462.0
2021-09-28 11:30:00,146.22,146.41,146.1,146.27,106062.0,138.5681,138.7481,138.4544,138.6155,106062.0
2021-09-28 11:40:00,146.25,146.28,145.97,146.09,104303.0,138.5965,138.6249,138.3312,138.4449,104303.0
2021-09-28 11:50:00,146.1,146.28,146.0,146.24,70414.0,138.4544,138.6249,138.3596,138.587,70414.0
2021-09-28 12:00:00,146.23,146.25,145.87,146.03,59512.0,138.5776,138.5965,138.2364,138.388,59512.0
2021-09-28 12:10:00,146.02,146.32,146.01,146.21,92057.0,138.3785,138.6628,138.3691,138.5586,92057.0
2021-09-28 12:20:00,146.21,146.22,146.03,146.11,157991.0,138.5586,138.5681,138.388,138.4638,157991.0
2021-09-28 12:30:00,146.1,146.1,145.72,145.84,70447.0,138.4544,138.4544,138.0942,138.208,70447.0
2021-09-28 12:40:00,145.84,145.84,145.5,145.63,126350.0,138.208,138.208,137.8858,138.009,126350.0
2021-09-28 12:50:00,145.62,145.77,145.55,145.69,152145.0,137.9995,138.1416,137.9331,138.0658,152145.0
2021-09-28 13:00:00,145.67,145.7,145.43,145.53,128845.0,138.0469,138.0753,137.8194,137.9142,128845.0
2021-09-28 13:10:00,145.52,145.54,145.38,145.51,242072.0,137.9047,137.9237,137.772,137.8952,242072.0
2021-09-28 13:20:00,145.51,145.74,145.39,145.63,125043.0,137.8952,138.1132,137.7815,138.009,125043.0
2021-09-28 13:30:00,145.62,145.62,145.38,145.51,103834.0,137.9995,137.9995,137.772,137.8952,103834.0
2021-09-28 13:40:00,145.51,145.75,145.5,145.55,82791.0,137.8952,138.1227,137.8858,137.9331,82791.0
2021-09-28 13:50:00,145.58,145.61,145.3,145.33,94065.0,137.9616,137.99,137.6962,137.7247,94065.0
2021-09-28 14:00:00,145.32,145.38,145.14,145.18,94621.0,137.7152,137.772,137.5446,137.5825,94621.0
2021-09-28 14:10:00,145.16,145.25,145.0,145.2,164304.0,137.5636,137.6488,137.4119,137.6015,164304.0
2021-09-28 14:20:00,145.2,145.58,145.15,145.54,134542.0,137.6015,137.9616,137.5541,137.9237,134542.0
2021-09-28 14:30:00,145.53,145.57,145.19,145.36,115109.0,137.9142,137.9521,137.592,137.7531,115109.0
2021-09-28 14:40:00,145.32,145.91,145.31,145.8,125868.0,137.7152,138.2743,137.7057,138.1701,125868.0
2021-09-28 14:50:00,145.82,146.05,145.82,145.97,97489.0,138.189,138.407,138.189,138.3312,97489.0
2021-09-28 15:00:00,145.94,146.51,145.91,146.35,103991.0,138.3027,138.8429,138.2743,138.6913,103991.0
2021-09-28 15:10:00,146.35,146.38,146.09,146.14,86792.0,138.6913,138.7197,138.4449,138.4923,86792.0
2021-09-28 15:20:00,146.14,146.28,145.79,145.79,88596.0,138.4923,138.6249,138.1606,138.1606,88596.0
2021-09-28 15:30:00,145.77,145.95,145.57,145.57,94357.0,138.1416,138.3122,137.9521,137.9521,94357.0
2021-09-28 15:40:00,145.57,145.9,145.07,145.07,173223.0,137.9521,138.2648,137.4783,137.4783,173223.0
2021-09-28 15:50:00,145.08,145.58,145.04,145.35,464672.0,137.4877,137.9616,137.4498,137.7436,464672.0
2021-09-29 09:30:00,145.71,146.5,145.69,146.14,323819.0,138.0848,138.8334,138.0658,138.4923,323819.0
2021-09-29 09:40:00,146.18,146.8,146.0,146.77,125743.0,138.5302,139.1177,138.3596,139.0893,125743.0
2021-09-29 09:50:00,146.8,147.33,146.62,147.26,306884.0,139.1177,139.62,138.9471,139.5537,306884.0
2021-09-29 10:00:00,147.27,147.71,147.13,147.48,246844.0,139.5631,139.9801,139.4305,139.7621,246844.0
2021-09-29 10:10:00,147.49,147.82,147.38,147.68,154585.0,139.7716,140.0843,139.6674,139.9517,154585.0
2021-09-29 10:20:00,147.69,147.88,147.53,147.55,131313.0,139.9612,140.1412,139.8095,139.8285,131313.0
2021-09-29 10:30:00,147.57,147.83,147.5,147.52,131871.0,139.8474,140.0938,139.7811,139.8,131871.0
2021-09-29 10:40:00,147.52,147.86,147.43,147.77,122313.0,139.8,140.1223,139.7148,140.037,122313.0
2021-09-29 10:50:00,147.77,147.94,147.63,147.75,148600.0,140.037,140.1981,139.9043,140.018,148600.0
2021-09-29 11:00:00,147.78,147.78,147.5,147.68,147199.0,140.0464,140.0464,139.7811,139.9517,147199.0
2021-09-29 11:10:00,147.69,147.9,147.67,147.87,352299.0,139.9612,140.1602,139.9422,140.1317,352299.0
2021-09-29 11:20:00,147.88,147.9,147.42,147.46,130289.0,140.1412,140.1602,139.7053,139.7432,130289.0
2021-09-29 11:30:00,147.48,147.74,147.4,147.44,97674.0,139.7621,140.0085,139.6863,139.7242,97674.0
2021-09-29 11:40:00,147.44,147.71,147.39,147.7,79566.0,139.7242,139.9801,139.6769,139.9706,79566.0
2021-09-29 11:50:00,147.69,147.84,147.58,147.76,72870.0,139.9612,140.1033,139.8569,140.0275,72870.0
2021-09-29 12:00:00,147.77,147.77,147.46,147.48,82346.0,140.037,140.037,139.7432,139.7621,82346.0
2021-09-29 12:10:00,147.47,147.5,147.25,147.4,151962.0,139.7527,139.7811,139.5442,139.6863,151962.0
2021-09-29 12:20:00,147.38,147.41,146.78,146.81,136181.0,139.6674,139.6958,139.0988,139.1272,136181.0
2021-09-29 12:30:00,146.78,146.82,146.53,146.68,77472.0,139.0988,139.1367,138.8619,139.004,77472.0
2021-09-29 12:40:00,146.67,146.91,146.66,146.88,70058.0,138.9945,139.222,138.9851,139.1935,70058.0
2021-09-29 12:50:00,146.85,146.94,146.77,146.84,59476.0,139.1651,139.2504,139.0893,139.1556,59476.0
2021-09-29 13:00:00,146.84,146.94,146.72,146.93,61881.0,139.1556,139.2504,139.0419,139.2409,61881.0
2021-09-29 13:10:00,146.92,147.05,146.81,147.0,51266.0,139.2314,139.3546,139.1272,139.3073,51266.0
2021-09-29 13:20:00,147.0,147.05,146.77,146.84,57992.0,139.3073,139.3546,139.0893,139.1556,57992.0
2021-09-29 13:30:00,146.83,146.83,146.49,146.65,40944.0,139.1462,139.1462,138.824,138.9756,40944.0
2021-09-29 13:40:00,146.65,146.77,146.45,146.46,79098.0,138.9756,139.0893,138.786,138.7955,79098.0
2021-09-29 13:50:00,146.47,146.72,146.46,146.69,59191.0,138.805,139.0419,138.7955,139.0135,59191.0
2021-09-29 14:00:00,146.68,146.79,146.61,146.73,68486.0,139.004,139.1083,138.9377,139.0514,68486.0
2021-09-29 14:10:00,146.74,146.89,146.73,146.73,110408.0,139.0609,139.203,139.0514,139.0514,110408.0
2021-09-29 14:20:00,146.74,146.74,146.41,146.41,97035.0,139.0609,139.0609,138.7481,138.7481,97035.0
2021-09-29 14:30:00,146.43,146.65,146.43,146.56,43660.0,138.7671,138.9756,138.7671,138.8903,43660.0
2021-09-29 14:40:00,146.58,146.81,146.53,146.64,73725.0,138.9092,139.1272,138.8619,138.9661,73725.0
2021-09-29 14:50:00,146.65,146.86,146.64,146.86,56684.0,138.9756,139.1746,138.9661,139.1746,56684.0
2021-09-29 15:00:00,146.86,146.93,146.65,146.77,93239.0,139.1746,139.2409,138.9756,139.0893,93239.0
2021-09-29 15:10:00,146.77,146.86,146.69,146.78,69796.0,139.0893,139.1746,139.0135,139.0988,69796.0
2021-09-29 15:20:00,146.77,146.77,146.54,146.55,98171.0,139.0893,139.0893,138.8713,138.8808,98171.0
2021-09-29 15:30:00,146.54,146.72,146.52,146.56,169408.0,138.8713,139.0419,138.8524,138.8903,169408.0
2021-09-29 15:40:00,146.56,146.56,146.27,146.38,149750.0,138.8903,138.8903,138.6155,138.7197,149750.0
2021-09-29 15:50:00,146.37,146.37,145.82,146.02,391850.0,138.7102,138.7102,138.189,138.3785,391850.0
2021-09-30 09:30:00,145.88,147.38,145.84,146.5,468541.0,138.2459,139.6674,138.208,138.8334,468541.0
2021-09-30 09:40:00,146.56,147.32,146.47,147.27,270931.0,138.8903,139.6105,138.805,139.5631,270931.0
2021-09-30 09:50:00,147.31,147.48,146.94,147.01,97995.0,139.601,139.7621,139.2504,139.3167,97995.0
2021-09-30 10:00:00,147.0,147.21,146.57,146.76,142001.0,139.3073,139.5063,138.8998,139.0798,142001.0
2021-09-30 10:10:00,146.78,146.97,146.5,146.81,140266.0,139.0988,139.2788,138.8334,139.1272,140266.0
2021-09-30 10:20:00,146.78,146.85,146.54,146.7,102774.0,139.0988,139.1651,138.8713,139.023,102774.0
2021-09-30 10:30:00,146.7,146.8,146.5,146.65,229334.0,139.023,139.1177,138.8334,138.9756,229334.0
2021-09-30 10:40:00,146.66,146.66,145.96,146.07,209721.0,138.9851,138.9851,138.3217,138.4259,209721.0
2021-09-30 10:50:00,146.09,146.23,145.72,145.82,97843.0,138.4449,138.5776,138.0942,138.189,97843.0
2021-09-30 11:00:00,145.82,145.82,145.43,145.53,158362.0,138.189,138.189,137.8194,137.9142,158362.0
2021-09-30 11:10:00,145.53,146.24,145.51,146.16,108199.0,137.9142,138.587,137.8952,138.5112,108199.0
2021-09-30 11:20:00,146.15,146.15,145.73,146.04,126682.0,138.5017,138.5017,138.1037,138.3975,126682.0
2021-09-30 11:30:00,146.02,146.04,145.5,145.56,186705.0,138.3785,138.3975,137.8858,137.9426,186705.0
2021-09-30 11:40:00,145.55,145.6,145.25,145.3,238741.0,137.9331,137.9805,137.6488,137.6962,238741.0
2021-09-30 11:50:00,145.3,145.43,145.04,145.42,159026.0,137.6962,137.8194,137.4498,137.8099,159026.0
2021-09-30 12:00:00,145.38,145.49,145.05,145.06,76446.0,137.772,137.8763,137.4593,137.4688,76446.0
2021-09-30 12:10:00,145.07,145.35,144.9,145.17,191476.0,137.4783,137.7436,137.3172,137.573,191476.0
2021-09-30 12:20:00,145.17,145.31,144.83,144.87,84524.0,137.573,137.7057,137.2508,137.2887,84524.0
2021-09-30 12:30:00,144.84,144.84,144.51,144.72,142577.0,137.2603,137.2603,136.9476,137.1466,142577.0
2021-09-30 12:40:00,144.71,144.84,144.49,144.75,75677.0,137.1371,137.2603,136.9286,137.175,75677.0
2021-09-30 12:50:00,144.73,144.88,144.65,144.83,108651.0,137.1561,137.2982,137.0802,137.2508,108651.0
2021-09-30 13:00:00,144.81,144.91,144.59,144.86,61747.0,137.2319,137.3266,137.0234,137.2793,61747.0
2021-09-30 13:10:00,144.87,144.99,144.75,144.83,78787.0,137.2887,137.4024,137.175,137.2508,78787.0
2021-09-30 13:20:00,144.86,144.88,144.59,144.65,70439.0,137.2793,137.2982,137.0234,137.0802,70439.0
2021-09-30 13:30:00,144.65,144.76,144.42,144.67,69879.0,137.0802,137.1845,136.8623,137.0992,69879.0
2021-09-30 13:40:00,144.63,144.73,144.47,144.65,54782.0,137.0613,137.1561,136.9097,137.0802,54782.0
2021-09-30 13:50:00,144.69,145.51,144.59,144.82,156191.0,137.1181,137.8952,137.0234,137.2413,156191.0
2021-09-30 14:00:00,144.83,145.44,144.81,145.41,108810.0,137.2508,137.8289,137.2319,137.8005,108810.0
2021-09-30 14:10:00,145.41,145.57,145.28,145.29,85600.0,137.8005,137.9521,137.6773,137.6867,85600.0
2021-09-30 14:20:00,145.3,145.49,145.23,145.49,94762.0,137.6962,137.8763,137.6299,137.8763,94762.0
2021-09-30 14:30:00,145.49,145.96,145.47,145.69,111814.0,137.8763,138.3217,137.8573,138.0658,111814.0
2021-09-30 14:40:00,145.68,146.14,145.67,146.13,127867.0,138.0563,138.4923,138.0469,138.4828,127867.0
2021-09-30 14:50:00,146.13,146.28,145.9,145.96,151351.0,138.4828,138.6249,138.2648,138.3217,151351.0
2021-09-30 15:00:00,145.96,146.18,145.9,146.06,105667.0,138.3217,138.5302,138.2648,138.4165,105667.0
2021-09-30 15:10:00,146.1,146.4,145.99,146.03,90283.0,138.4544,138.7387,138.3501,138.388,90283.0
2021-09-30 15:20:00,146.02,146.02,145.6,145.62,87126.0,138.3785,138.3785,137.9805,137.9995,87126.0
2021-09-30 15:30:00,145.64,145.97,145.56,145.62,132293.0,138.0184,138.3312,137.9426,137.9995,132293.0
2021-09-30 15:40:00,145.61,145.67,145.16,145.34,187384.0,137.99,138.0469,137.5636,137.7341,187384.0
2021-09-30 15:50:00,145.34,145.69,145.19,145.19,666849.0,137.7341,138.0658,137.592,137.592,666849.0
2021-10-01 09:30:00,145.22,145.75,144.67,145.0,321759.0,137.6204,138.1227,137.0992,137.4119,321759.0
2021-10-01 09:40:00,145.03,145.13,144.37,144.76,200980.0,137.4404,137.5351,136.8149,137.1845,200980.0
2021-10-01 09:50:00,144.71,145.6,144.71,145.52,157927.0,137.1371,137.9805,137.1371,137.9047,157927.0
2021-10-01 10:00:00,145.59,145.79,145.14,145.28,161198.0,137.971,138.1606,137.5446,137.6773,161198.0
2021-10-01 10:10:00,145.3,145.59,144.73,144.83,167580.0,137.6962,137.971,137.1561,137.2508,167580.0
2021-10-01 10:20:00,144.89,145.24,144.71,145.01,98331.0,137.3077,137.6394,137.1371,137.4214,98331.0
2021-10-01 10:30:00,145.01,145.32,144.86,145.1,108743.0,137.4214,137.7152,137.2793,137.5067,108743.0
2021-10-01 10:40:00,145.1,145.49,145.1,145.43,115319.0,137.5067,137.8763,137.5067,137.8194,115319.0
2021-10-01 10:50:00,145.44,145.87,145.31,145.62,124560.0,137.8289,138.2364,137.7057,137.9995,124560.0
2021-10-01 11:00:00,145.61,145.69,145.35,145.37,109591.0,137.99,138.0658,137.7436,137.7626,109591.0
2021-10-01 11:10:00,145.37,145.96,145.3,145.78,154949.0,137.7626,138.3217,137.6962,138.1511,154949.0
2021-10-01 11:20:00,145.8,146.07,145.71,145.81,101470.0,138.1701,138.4259,138.0848,138.1795,101470.0
2021-10-01 11:30:00,145.82,146.23,145.81,146.18,151518.0,138.189,138.5776,138.1795,138.5302,151518.0
2021-10-01 11:40:00,146.19,146.5,146.18,146.31,127012.0,138.5397,138.8334,138.5302,138.6534,127012.0
2021-10-01 11:50:00,146.32,146.33,146.02,146.16,69115.0,138.6628,138.6723,138.3785,138.5112,69115.0
2021-10-01 12:00:00,146.18,146.29,145.98,146.29,89097.0,138.5302,138.6344,138.3406,138.6344,89097.0
2021-10-01 12:10:00,146.28,146.29,145.99,146.26,70057.0,138.6249,138.6344,138.3501,138.606,70057.0
2021-10-01 12:20:00,146.27,146.44,146.08,146.12,48920.0,138.6155,138.7766,138.4354,138.4733,48920.0
2021-10-01 12:30:00,146.12,146.22,145.93,145.95,49079.0,138.4733,138.5681,138.2933,138.3122,49079.0
2021-10-01 12:40:00,145.99,146.04,145.84,145.88,66344.0,138.3501,138.3975,138.208,138.2459,66344.0
2021-10-01 12:50:00,145.89,146.03,145.81,145.88,47925.0,138.2553,138.388,138.1795,138.2459,47925.0
2021-10-01 13:00:00,145.87,146.08,145.76,146.07,57176.0,138.2364,138.4354,138.1322,138.4259,57176.0
2021-10-01 13:10:00,146.1,146.2,146.06,146.18,45959.0,138.4544,138.5491,138.4165,138.5302,45959.0
2021-10-01 13:20:00,146.16,146.55,146.16,146.52,93115.0,138.5112,138.8808,138.5112,138.8524,93115.0
2021-10-01 13:30:00,146.52,147.0,146.52,146.9,274602.0,138.8524,139.3073,138.8524,139.2125,274602.0
2021-10-01 13:40:00,146.89,147.24,146.89,147.2,119764.0,139.203,139.5347,139.203,139.4968,119764.0
2021-10-01 13:50:00,147.19,147.34,147.08,147.11,86640.0,139.4873,139.6295,139.3831,139.4115,86640.0
2021-10-01 14:00:00,147.12,147.28,147.09,147.2,77856.0,139.421,139.5726,139.3926,139.4968,77856.0
2021-10-01 14:10:00,147.2,147.27,147.12,147.21,58078.0,139.4968,139.5631,139.421,139.5063,58078.0
2021-10-01 14:20:00,147.21,147.29,147.14,147.19,68854.0,139.5063,139.5821,139.4399,139.4873,68854.0
2021-10-01 14:30:00,147.19,147.37,147.16,147.33,69108.0,139.4873,139.6579,139.4589,139.62,69108.0
2021-10-01 14:40:00,147.34,147.52,147.24,147.45,91524.0,139.6295,139.8,139.5347,139.7337,91524.0
2021-10-01 14:50:00,147.45,147.6,147.34,147.55,105624.0,139.7337,139.8759,139.6295,139.8285,105624.0
2021-10-01 15:00:00,147.56,147.87,147.55,147.71,105394.0,139.838,140.1317,139.8285,139.9801,105394.0
2021-10-01 15:10:00,147.71,148.0,147.7,147.84,186270.0,139.9801,140.2549,139.9706,140.1033,186270.0
2021-10-01 15:20:00,147.83,147.94,147.67,147.75,130720.0,140.0938,140.1981,139.9422,140.018,130720.0
2021-10-01 15:30:00,147.74,147.74,147.48,147.49,152242.0,140.0085,140.0085,139.7621,139.7716,152242.0
2021-10-01 15:40:00,147.49,147.99,147.46,147.55,248977.0,139.7716,140.2455,139.7432,139.8285,248977.0
2021-10-01 15:50:00,147.47,147.78,146.91,147.14,613878.0,139.7527,140.0464,139.222,139.4399,613878.0
2021-10-04 09:30:00,147.06,147.38,146.72,147.23,234114.0,139.3641,139.6674,139.0419,139.5252,234114.0
2021-10-04 09:40:00,147.11,147.28,146.6,147.0,122375.0,139.4115,139.5726,138.9282,139.3073,122375.0
2021-10-04 09:50:00,146.97,147.62,146.93,147.56,160617.0,139.2788,139.8948,139.2409,139.838,160617.0
2021-10-04 10:00:00,147.56,147.59,146.79,147.16,106288.0,139.838,139.8664,139.1083,139.4589,106288.0
2021-10-04 10:10:00,147.17,147.59,147.1,147.19,115483.0,139.4684,139.8664,139.402,139.4873,115483.0
2021-10-04 10:20:00,147.15,147.23,146.65,146.81,197058.0,139.4494,139.5252,138.9756,139.1272,197058.0
2021-10-04 10:30:00,146.8,146.8,146.3,146.43,174222.0,139.1177,139.1177,138.6439,138.7671,174222.0
2021-10-04 10:40:00,146.44,146.68,146.3,146.4,125364.0,138.7766,139.004,138.6439,138.7387,125364.0
2021-10-04 10:50:00,146.41,146.42,145.99,146.13,202413.0,138.7481,138.7576,138.3501,138.4828,202413.0
2021-10-04 11:00:00,146.11,146.52,145.9,146.49,137908.0,138.4638,138.8524,138.2648,138.824,137908.0
2021-10-04 11:10:00,146.48,146.57,146.26,146.43,107239.0,138.8145,138.8998,138.606,138.7671,107239.0
2021-10-04 11:20:00,146.45,146.56,146.12,146.26,85654.0,138.786,138.8903,138.4733,138.606,85654.0
2021-10-04 11:30:00,146.26,146.35,145.9,145.93,161544.0,138.606,138.6913,138.2648,138.2933,161544.0
2021-10-04 11:40:00,145.93,146.4,145.9,146.35,147452.0,138.2933,138.7387,138.2648,138.6913,147452.0
2021-10-04 11:50:00,146.32,146.68,146.22,146.56,103412.0,138.6628,139.004,138.5681,138.8903,103412.0
2021-10-04 12:00:00,146.53,146.65,146.36,146.54,74648.0,138.8619,138.9756,138.7008,138.8713,74648.0
2021-10-04 12:10:00,146.56,146.56,146.26,146.33,50878.0,138.8903,138.8903,138.606,138.6723,50878.0
2021-10-04 12:20:00,146.32,146.32,145.93,145.95,69360.0,138.6628,138.6628,138.2933,138.3122,69360.0
2021-10-04 12:30:00,145.92,146.16,145.91,146.02,84649.0,138.2838,138.5112,138.2743,138.3785,84649.0
2021-10-04 12:40:00,146.02,146.02,145.76,145.88,126648.0,138.3785,138.3785,138.1322,138.2459,126648.0
2021-10-04 12:50:00,145.86,146.22,145.76,146.16,98863.0,138.2269,138.5681,138.1322,138.5112,98863.0
2021-10-04 13:00:00,146.15,146.29,145.86,146.24,80917.0,138.5017,138.6344,138.2269,138.587,80917.0
2021-10-04 13:10:00,146.23,146.41,146.19,146.38,67850.0,138.5776,138.7481,138.5397,138.7197,67850.0
2021-10-04 13:20:00,146.38,146.72,146.29,146.39,78030.0,138.7197,139.0419,138.6344,138.7292,78030.0
2021-10-04 13:30:00,146.39,146.65,146.39,146.64,91274.0,138.7292,138.9756,138.7292,138.9661,91274.0
2021-10-04 13:40:00,146.6,146.74,146.45,146.72,87885.0,138.9282,139.0609,138.786,139.0419,87885.0
2021-10-04 13:50:00,146.72,146.73,146.49,146.51,64331.0,139.0419,139.0514,138.824,138.8429,64331.0
2021-10-04 14:00:00,146.52,146.8,146.5,146.71,64885.0,138.8524,139.1177,138.8334,139.0324,64885.0
2021-10-04 14:10:00,146.67,146.72,146.4,146.61,79529.0,138.9945,139.0419,138.7387,138.9377,79529.0
2021-10-04 14:20:00,146.62,146.76,146.48,146.58,74384.0,138.9471,139.0798,138.8145,138.9092,74384.0
2021-10-04 14:30:00,146.55,146.78,146.45,146.71,82141.0,138.8808,139.0988,138.786,139.0324,82141.0
2021-10-04 14:40:00,146.72,146.84,146.56,146.82,64895.0,139.0419,139.1556,138.8903,139.1367,64895.0
2021-10-04 14:50:00,146.82,146.83,146.56,146.69,93299.0,139.1367,139.1462,138.8903,139.0135,93299.0
2021-10-04 15:00:00,146.71,146.9,146.63,146.69,69930.0,139.0324,139.2125,138.9566,139.0135,69930.0
2021-10-04 15:10:00,146.67,146.68,146.36,146.37,93061.0,138.9945,139.004,138.7008,138.7102,93061.0
2021-10-04 15:20:00,146.37,146.59,146.2,146.58,119991.0,138.7102,138.9187,138.5491,138.9092,119991.0
2021-10-04 15:30:00,146.56,146.66,146.39,146.4,150782.0,138.8903,138.9851,138.7292,138.7387,150782.0
2021-10-04 15:40:00,146.4,147.01,146.39,146.98,149903.0,138.7387,139.3167,138.7292,139.2883,149903.0
2021-10-04 15:50:00,146.96,147.19,146.57,147.13,457069.0,139.2694,139.4873,138.8998,139.4305,457069.0
2021-10-05 09:30:00,148.0,149.22,147.82,149.05,804380.0,140.2549,141.4111,140.0843,141.25,804380.0
2021-10-05 09:40:00,149.11,149.55,148.89,149.21,392896.0,141.3068,141.7238,141.0984,141.4016,392896.0
2021-10-05 09:50:00,149.22,149.31,149.04,149.22,261027.0,141.4111,141.4964,141.2405,141.4111,261027.0
2021-10-05 10:00:00,149.24,149.54,149.23,149.39,221721.0,141.43,141.7143,141.4206,141.5722,221721.0
2021-10-05 10:10:00,149.39,149.84,149.38,149.67,374135.0,141.5722,141.9986,141.5627,141.8375,374135.0
2021-10-05 10:20:00,149.66,150.0,149.59,149.93,206997.0,141.8281,142.1503,141.7617,142.0839,206997.0
2021-10-05 10:30:00,149.94,150.17,149.9,150.11,233066.0,142.0934,142.3114,142.0555,142.2545,233066.0
2021-10-05 10:40:00,150.13,150.5,150.13,150.4,204204.0,142.2735,142.6241,142.2735,142.5293,204204.0
2021-10-05 10:50:00,150.41,150.62,150.31,150.56,271743.0,142.5388,142.7378,142.444,142.681,271743.0
2021-10-05 11:00:00,150.57,150.76,150.38,150.71,178733.0,142.6904,142.8705,142.5104,142.8231,178733.0
2021-10-05 11:10:00,150.73,151.0,150.64,150.71,303108.0,142.8421,143.0979,142.7568,142.8231,303108.0
2021-10-05 11:20:00,150.71,150.89,150.26,150.49,275939.0,142.8231,142.9937,142.3967,142.6146,275939.0
2021-10-05 11:30:00,150.49,150.54,150.14,150.18,96178.0,142.6146,142.662,142.2829,142.3208,96178.0
2021-10-05 11:40:00,150.17,150.22,149.74,149.77,119519.0,142.3114,142.3588,141.9039,141.9323,119519.0
2021-10-05 11:50:00,149.76,149.98,149.71,149.9,86556.0,141.9228,142.1313,141.8754,142.0555,86556.0
2021-10-05 12:00:00,149.9,150.39,149.87,150.32,126575.0,142.0555,142.5199,142.0271,142.4535,126575.0
2021-10-05 12:10:00,150.33,150.53,150.24,150.53,91840.0,142.463,142.6525,142.3777,142.6525,91840.0
2021-10-05 12:20:00,150.53,150.53,150.23,150.35,112696.0,142.6525,142.6525,142.3682,142.482,112696.0
2021-10-05 12:30:00,150.37,150.43,150.12,150.12,191436.0,142.5009,142.5578,142.264,142.264,191436.0
2021-10-05 12:40:00,150.13,150.2,149.96,150.13,108861.0,142.2735,142.3398,142.1124,142.2735,108861.0
2021-10-05 12:50:00,150.14,150.26,150.03,150.14,55081.0,142.2829,142.3967,142.1787,142.2829,55081.0
2021-10-05 13:00:00,150.13,150.13,149.9,149.93,79570.0,142.2735,142.2735,142.0555,142.0839,79570.0
2021-10-05 13:10:00,149.94,150.1,149.87,149.99,60234.0,142.0934,142.245,142.0271,142.1408,60234.0
2021-10-05 13:20:00,149.99,150.04,149.76,149.95,147461.0,142.1408,142.1882,141.9228,142.1029,147461.0
2021-10-05 13:30:00,149.96,150.06,149.88,150.02,88900.0,142.1124,142.2071,142.0365,142.1692,88900.0
2021-10-05 13:40:00,150.01,150.07,149.94,149.99,72764.0,142.1597,142.2166,142.0934,142.1408,72764.0
2021-10-05 13:50:00,150.0,150.19,149.9,150.19,96006.0,142.1503,142.3303,142.0555,142.3303,96006.0
2021-10-05 14:00:00,150.19,150.23,150.07,150.15,80960.0,142.3303,142.3682,142.2166,142.2924,80960.0
2021-10-05 14:10:00,150.15,150.3,150.07,150.07,196007.0,142.2924,142.4346,142.2166,142.2166,196007.0
2021-10-05 14:20:00,150.06,150.12,149.84,150.11,117104.0,142.2071,142.264,141.9986,142.2545,117104.0
2021-10-05 14:30:00,150.12,150.3,150.01,150.15,304178.0,142.264,142.4346,142.1597,142.2924,304178.0
2021-10-05 14:40:00,150.14,150.14,149.88,150.07,175138.0,142.2829,142.2829,142.0365,142.2166,175138.0
2021-10-05 14:50:00,150.05,150.23,149.62,149.62,175882.0,142.1977,142.3682,141.7902,141.7902,175882.0
2021-10-05 15:00:00,149.63,149.85,149.48,149.84,112521.0,141.7996,142.0081,141.6575,141.9986,112521.0
2021-10-05 15:10:00,149.86,150.12,149.78,150.12,94942.0,142.0176,142.264,141.9418,142.264,94942.0
2021-10-05 15:20:00,150.1,150.12,149.93,150.05,121866.0,142.245,142.264,142.0839,142.1977,121866.0
2021-10-05 15:30:00,150.04,150.2,149.91,149.99,158428.0,142.1882,142.3398,142.065,142.1408,158428.0
2021-10-05 15:40:00,149.99,150.06,149.83,149.86,174283.0,142.1408,142.2071,141.9892,142.0176,174283.0
2021-10-05 15:50:00,149.87,149.88,149.45,149.47,435285.0,142.0271,142.0365,141.629,141.648,435285.0
2021-10-06 09:30:00,148.0,149.25,147.92,149.01,343279.0,140.2549,141.4395,140.1791,141.2121,343279.0
2021-10-06 09:40:00,149.07,149.46,148.86,148.94,155771.0,141.2689,141.6385,141.0699,141.1457,155771.0
2021-10-06 09:50:00,148.93,149.08,148.19,148.36,156288.0,141.1363,141.2784,140.435,140.5961,156288.0
2021-10-06 10:00:00,148.35,148.35,147.79,148.15,264172.0,140.5866,140.5866,140.0559,140.3971,264172.0
2021-10-06 10:10:00,148.15,148.7,148.0,148.33,146888.0,140.3971,140.9183,140.2549,140.5677,146888.0
2021-10-06 10:20:00,148.32,149.4,148.32,148.9,149406.0,140.5582,141.5817,140.5582,141.1078,149406.0
2021-10-06 10:30:00,148.9,149.11,148.77,149.07,104473.0,141.1078,141.3068,140.9846,141.2689,104473.0
2021-10-06 10:40:00,149.09,149.19,148.33,148.81,144107.0,141.2879,141.3827,140.5677,141.0225,144107.0
2021-10-06 10:50:00,148.84,148.93,148.61,148.92,97033.0,141.051,141.1363,140.833,141.1268,97033.0
2021-10-06 11:00:00,148.94,148.98,148.47,148.55,88320.0,141.1457,141.1836,140.7003,140.7761,88320.0
2021-10-06 11:10:00,148.56,148.58,148.04,148.04,91179.0,140.7856,140.8046,140.2928,140.2928,91179.0
2021-10-06 11:20:00,148.04,148.06,147.76,147.83,113098.0,140.2928,140.3118,140.0275,140.0938,113098.0
2021-10-06 11:30:00,147.83,148.01,147.68,147.97,85799.0,140.0938,140.2644,139.9517,140.2265,85799.0
2021-10-06 11:40:00,147.99,148.09,147.79,147.96,68031.0,140.2455,140.3402,140.0559,140.217,68031.0
2021-10-06 11:50:00,147.98,148.32,147.98,148.16,86398.0,140.236,140.5582,140.236,140.4066,86398.0
2021-10-06 12:00:00,148.17,148.27,147.64,147.72,86153.0,140.416,140.5108,139.9138,139.9896,86153.0
2021-10-06 12:10:00,147.73,147.74,147.56,147.61,145864.0,139.9991,140.0085,139.838,139.8853,145864.0
2021-10-06 12:20:00,147.6,147.84,147.52,147.75,102919.0,139.8759,140.1033,139.8,140.018,102919.0
2021-10-06 12:30:00,147.73,147.86,147.66,147.8,72012.0,139.9991,140.1223,139.9327,140.0654,72012.0
2021-10-06 12:40:00,147.79,148.09,147.79,147.95,78405.0,140.0559,140.3402,140.0559,140.2075,78405.0
2021-10-06 12:50:00,147.97,148.08,147.83,147.87,67888.0,140.2265,140.3307,140.0938,140.1317,67888.0
2021-10-06 13:00:00,147.88,147.95,147.56,147.7,82290.0,140.1412,140.2075,139.838,139.9706,82290.0
2021-10-06 13:10:00,147.69,147.78,147.51,147.71,57143.0,139.9612,140.0464,139.7906,139.9801,57143.0
2021-10-06 13:20:00,147.67,148.14,147.61,148.13,67072.0,139.9422,140.3876,139.8853,140.3781,67072.0
2021-10-06 13:30:00,148.12,148.53,148.1,148.5,118729.0,140.3687,140.7572,140.3497,140.7288,118729.0
2021-10-06 13:40:00,148.49,148.6,148.34,148.48,49493.0,140.7193,140.8235,140.5771,140.7098,49493.0
2021-10-06 13:50:00,148.48,148.48,148.18,148.35,61548.0,140.7098,140.7098,140.4255,140.5866,61548.0
2021-10-06 14:00:00,148.37,148.49,148.1,148.49,72858.0,140.6056,140.7193,140.3497,140.7193,72858.0
2021-10-06 14:10:00,148.47,148.89,148.46,148.86,73917.0,140.7003,141.0984,140.6909,141.0699,73917.0
2021-10-06 14:20:00,148.86,148.95,148.62,148.95,67168.0,141.0699,141.1552,140.8425,141.1552,67168.0
2021-10-06 14:30:00,148.94,148.94,148.67,148.86,67623.0,141.1457,141.1457,140.8899,141.0699,67623.0
2021-10-06 14:40:00,148.84,149.0,148.82,148.85,59676.0,141.051,141.2026,141.032,141.0604,59676.0
2021-10-06 14:50:00,148.84,148.98,148.68,148.71,89633.0,141.051,141.1836,140.8993,140.9278,89633.0
2021-10-06 15:00:00,148.7,148.84,148.52,148.62,101472.0,140.9183,141.051,140.7477,140.8425,101472.0
2021-10-06 15:10:00,148.61,148.79,148.52,148.68,73913.0,140.833,141.0036,140.7477,140.8993,73913.0
2021-10-06 15:20:00,148.69,148.82,148.61,148.8,89994.0,140.9088,141.032,140.833,141.0131,89994.0
2021-10-06 15:30:00,148.79,148.87,148.53,148.63,106350.0,141.0036,141.0794,140.7572,140.852,106350.0
2021-10-06 15:40:00,148.64,148.78,148.5,148.62,141097.0,140.8614,140.9941,140.7288,140.8425,141097.0
2021-10-06 15:50:00,148.61,149.01,148.61,148.82,425299.0,140.833,141.2121,140.833,141.032,425299.0
2021-10-07 09:30:00,150.3,151.68,150.26,151.34,901934.0,142.4346,143.7424,142.3967,143.4201,901934.0
2021-10-07 09:40:00,151.4,151.46,151.01,151.32,258794.0,143.477,143.5339,143.1074,143.4012,258794.0
2021-10-07 09:50:00,151.32,152.07,151.23,152.07,163067.0,143.4012,144.1119,143.3159,144.1119,163067.0
2021-10-07 10:00:00,152.05,152.34,151.88,152.33,119163.0,144.093,144.3678,143.9319,144.3583,119163.0
2021-10-07 10:10:00,152.3,152.8,152.3,152.71,186197.0,144.3299,144.8037,144.3299,144.7184,186197.0
2021-10-07 10:20:00,152.72,152.89,152.6,152.64,120760.0,144.7279,144.889,144.6142,144.6521,120760.0
2021-10-07 10:30:00,152.64,152.84,152.59,152.64,123324.0,144.6521,144.8416,144.6047,144.6521,123324.0
2021-10-07 10:40:00,152.63,152.92,152.62,152.83,196668.0,144.6426,144.9175,144.6332,144.8322,196668.0
2021-10-07 10:50:00,152.84,153.18,152.64,152.78,191508.0,144.8416,145.1639,144.6521,144.7848,191508.0
2021-10-07 11:00:00,152.8,152.84,152.43,152.47,65004.0,144.8037,144.8416,144.4531,144.491,65004.0
2021-10-07 11:10:00,152.47,152.57,152.34,152.37,90080.0,144.491,144.5858,144.3678,144.3962,90080.0
2021-10-07 11:20:00,152.37,152.53,152.35,152.43,80391.0,144.3962,144.5479,144.3773,144.4531,80391.0
2021-10-07 11:30:00,152.43,152.48,152.1,152.15,76736.0,144.4531,144.5005,144.1404,144.1878,76736.0
2021-10-07 11:40:00,152.16,152.34,152.12,152.29,50798.0,144.1972,144.3678,144.1593,144.3204,50798.0
2021-10-07 11:50:00,152.28,152.35,152.1,152.28,52594.0,144.311,144.3773,144.1404,144.311,52594.0
2021-10-07 12:00:00,152.28,152.35,152.13,152.17,50574.0,144.311,144.3773,144.1688,144.2067,50574.0
2021-10-07 12:10:00,152.18,152.27,152.05,152.17,51326.0,144.2162,144.3015,144.093,144.2067,51326.0
2021-10-07 12:20:00,152.17,152.58,152.15,152.54,121891.0,144.2067,144.5953,144.1878,144.5573,121891.0
2021-10-07 12:30:00,152.56,152.67,152.3,152.51,71936.0,144.5763,144.6805,144.3299,144.5289,71936.0
2021-10-07 12:40:00,152.53,152.59,152.23,152.32,103171.0,144.5479,144.6047,144.2636,144.3489,103171.0
2021-10-07 12:50:00,152.32,152.48,152.25,152.4,70475.0,144.3489,144.5005,144.2825,144.4247,70475.0
2021-10-07 13:00:00,152.37,153.66,152.16,153.42,339231.0,144.3962,145.6187,144.1972,145.3913,339231.0
2021-10-07 13:10:00,153.43,153.57,152.51,152.51,675187.0,145.4008,145.5334,144.5289,144.5289,675187.0
2021-10-07 13:20:00,152.55,152.59,152.38,152.48,80166.0,144.5668,144.6047,144.4057,144.5005,80166.0
2021-10-07 13:30:00,152.46,152.53,152.37,152.52,44837.0,144.4815,144.5479,144.3962,144.5384,44837.0
2021-10-07 13:40:00,152.51,152.51,152.35,152.43,34175.0,144.5289,144.5289,144.3773,144.4531,34175.0
2021-10-07 13:50:00,152.41,152.44,152.2,152.22,53226.0,144.4341,144.4626,144.2351,144.2541,53226.0
2021-10-07 14:00:00,152.22,152.25,152.07,152.16,52357.0,144.2541,144.2825,144.1119,144.1972,52357.0
2021-10-07 14:10:00,152.14,152.27,152.09,152.16,42904.0,144.1783,144.3015,144.1309,144.1972,42904.0
2021-10-07 14:20:00,152.15,152.22,152.05,152.1,32346.0,144.1878,144.2541,144.093,144.1404,32346.0
2021-10-07 14:30:00,152.1,152.17,151.96,151.98,44747.0,144.1404,144.2067,144.0077,144.0267,44747.0
2021-10-07 14:40:00,151.97,152.0,151.8,151.96,92656.0,144.0172,144.0456,143.8561,144.0077,92656.0
2021-10-07 14:50:00,151.92,152.09,151.8,151.87,47098.0,143.9698,144.1309,143.8561,143.9224,47098.0
2021-10-07 15:00:00,151.88,152.15,151.77,152.06,59491.0,143.9319,144.1878,143.8276,144.1025,59491.0
2021-10-07 15:10:00,152.05,152.18,152.01,152.12,57987.0,144.093,144.2162,144.0551,144.1593,57987.0
2021-10-07 15:20:00,152.13,152.2,151.98,152.17,59484.0,144.1688,144.2351,144.0267,144.2067,59484.0
2021-10-07 15:30:00,152.15,152.31,152.04,152.05,95592.0,144.1878,144.3394,144.0835,144.093,95592.0
2021-10-07 15:40:00,152.05,152.22,151.92,152.21,108990.0,144.093,144.2541,143.9698,144.2446,108990.0
2021-10-07 15:50:00,152.21,152.24,151.76,151.88,461992.0,144.2446,144.273,143.8182,143.9319,461992.0
2021-10-08 09:30:00,152.22,152.43,150.67,150.83,312313.0,144.2541,144.4531,142.7852,142.9368,312313.0
2021-10-08 09:40:00,150.88,151.88,150.8,151.68,145291.0,142.9842,143.9319,142.9084,143.7424,145291.0
2021-10-08 09:50:00,151.72,151.76,151.05,151.05,127277.0,143.7803,143.8182,143.1453,143.1453,127277.0
2021-10-08 10:00:00,151.1,151.86,150.93,151.69,167828.0,143.1927,143.9129,143.0316,143.7518,167828.0
2021-10-08 10:10:00,151.69,152.08,151.61,151.65,109847.0,143.7518,144.1214,143.676,143.7139,109847.0
2021-10-08 10:20:00,151.64,151.83,151.54,151.71,76337.0,143.7044,143.8845,143.6097,143.7708,76337.0
2021-10-08 10:30:00,151.76,151.97,151.5,151.56,120432.0,143.8182,144.0172,143.5718,143.6286,120432.0
2021-10-08 10:40:00,151.55,151.92,151.42,151.85,118108.0,143.6192,143.9698,143.496,143.9035,118108.0
2021-10-08 10:50:00,151.86,152.02,151.75,151.75,84195.0,143.9129,144.0646,143.8087,143.8087,84195.0
2021-10-08 11:00:00,151.76,151.95,151.62,151.95,75639.0,143.8182,143.9982,143.6855,143.9982,75639.0
2021-10-08 11:10:00,151.96,152.02,151.88,151.95,61585.0,144.0077,144.0646,143.9319,143.9982,61585.0
2021-10-08 11:20:00,151.96,152.01,151.73,151.86,81268.0,144.0077,144.0551,143.7897,143.9129,81268.0
2021-10-08 11:30:00,151.86,151.86,151.46,151.53,82823.0,143.9129,143.9129,143.5339,143.6002,82823.0
2021-10-08 11:40:00,151.53,151.68,151.35,151.66,69597.0,143.6002,143.7424,143.4296,143.7234,69597.0
2021-10-08 11:50:00,151.66,151.78,151.59,151.72,83235.0,143.7234,143.8371,143.6571,143.7803,83235.0
2021-10-08 12:00:00,151.73,151.98,151.66,151.9,130175.0,143.7897,144.0267,143.7234,143.9508,130175.0
2021-10-08 12:10:00,151.9,152.19,151.9,152.08,155458.0,143.9508,144.2257,143.9508,144.1214,155458.0
2021-10-08 12:20:00,152.07,152.09,151.84,151.86,74882.0,144.1119,144.1309,143.894,143.9129,74882.0
2021-10-08 12:30:00,151.87,152.39,151.77,152.35,136138.0,143.9224,144.4152,143.8276,144.3773,136138.0
2021-10-08 12:40:00,152.35,152.44,152.29,152.35,94582.0,144.3773,144.4626,144.3204,144.3773,94582.0
2021-10-08 12:50:00,152.36,152.55,152.36,152.37,86836.0,144.3868,144.5668,144.3868,144.3962,86836.0
2021-10-08 13:00:00,152.38,152.49,152.23,152.24,77015.0,144.4057,144.51,144.2636,144.273,77015.0
2021-10-08 13:10:00,152.23,152.33,152.06,152.12,60924.0,144.2636,144.3583,144.1025,144.1593,60924.0
2021-10-08 13:20:00,152.12,152.23,152.03,152.16,60481.0,144.1593,144.2636,144.074,144.1972,60481.0
2021-10-08 13:30:00,152.17,152.27,151.98,151.99,62973.0,144.2067,144.3015,144.0267,144.0361,62973.0
2021-10-08 13:40:00,151.99,152.13,151.97,152.06,115583.0,144.0361,144.1688,144.0172,144.1025,115583.0
2021-10-08 13:50:00,152.05,152.05,151.84,151.88,48940.0,144.093,144.093,143.894,143.9319,48940.0
2021-10-08 14:00:00,151.87,152.01,151.73,151.96,97718.0,143.9224,144.0551,143.7897,144.0077,97718.0
2021-10-08 14:10:00,151.95,152.14,151.86,152.07,62398.0,143.9982,144.1783,143.9129,144.1119,62398.0
2021-10-08 14:20:00,152.08,152.66,152.08,152.52,117460.0,144.1214,144.6711,144.1214,144.5384,117460.0
2021-10-08 14:30:00,152.53,152.58,152.41,152.53,63721.0,144.5479,144.5953,144.4341,144.5479,63721.0
2021-10-08 14:40:00,152.54,152.62,152.49,152.62,56638.0,144.5573,144.6332,144.51,144.6332,56638.0
2021-10-08 14:50:00,152.6,152.63,152.53,152.55,38636.0,144.6142,144.6426,144.5479,144.5668,38636.0
2021-10-08 15:00:00,152.56,152.8,152.55,152.8,61524.0,144.5763,144.8037,144.5668,144.8037,61524.0
2021-10-08 15:10:00,152.79,152.87,152.6,152.71,90368.0,144.7943,144.8701,144.6142,144.7184,90368.0
2021-10-08 15:20:00,152.71,152.75,152.58,152.63,63909.0,144.7184,144.7564,144.5953,144.6426,63909.0
2021-10-08 15:30:00,152.62,152.78,152.4,152.5,125006.0,144.6332,144.7848,144.4247,144.5194,125006.0
2021-10-08 15:40:00,152.48,152.59,152.36,152.4,136424.0,144.5005,144.6047,144.3868,144.4247,136424.0
2021-10-08 15:50:00,152.39,152.53,152.26,152.48,386262.0,144.4152,144.5479,144.292,144.5005,386262.0
2021-10-11 09:30:00,151.99,153.59,151.99,153.08,257520.0,144.0361,145.5524,144.0361,145.0691,257520.0
2021-10-11 09:40:00,153.09,153.29,152.64,152.71,144796.0,145.0786,145.2681,144.6521,144.7184,144796.0
2021-10-11 09:50:00,152.72,152.86,152.12,152.12,115407.0,144.7279,144.8606,144.1593,144.1593,115407.0
2021-10-11 10:00:00,152.13,152.44,151.84,152.32,204086.0,144.1688,144.4626,143.894,144.3489,204086.0
2021-10-11 10:10:00,152.31,152.82,152.28,152.4,194030.0,144.3394,144.8227,144.311,144.4247,194030.0
2021-10-11 10:20:00,152.41,152.45,152.02,152.12,124403.0,144.4341,144.4721,144.0646,144.1593,124403.0
2021-10-11 10:30:00,152.13,152.25,151.85,152.02,78647.0,144.1688,144.2825,143.9035,144.0646,78647.0
2021-10-11 10:40:00,152.03,152.1,151.53,151.6,100459.0,144.074,144.1404,143.6002,143.6665,100459.0
2021-10-11 10:50:00,151.6,151.91,151.53,151.55,72773.0,143.6665,143.9603,143.6002,143.6192,72773.0
2021-10-11 11:00:00,151.56,151.7,151.46,151.7,71718.0,143.6286,143.7613,143.5339,143.7613,71718.0
2021-10-11 11:10:00,151.7,151.78,151.6,151.6,59336.0,143.7613,143.8371,143.6665,143.6665,59336.0
2021-10-11 11:20:00,151.59,151.78,151.58,151.77,42996.0,143.6571,143.8371,143.6476,143.8276,42996.0
2021-10-11 11:30:00,151.78,151.92,151.75,151.88,55569.0,143.8371,143.9698,143.8087,143.9319,55569.0
2021-10-11 11:40:00,151.9,151.98,151.71,151.78,38433.0,143.9508,144.0267,143.7708,143.8371,38433.0
2021-10-11 11:50:00,151.79,151.91,151.68,151.84,38187.0,143.8466,143.9603,143.7424,143.894,38187.0
2021-10-11 12:00:00,151.82,151.85,151.53,151.56,57217.0,143.875,143.9035,143.6002,143.6286,57217.0
2021-10-11 12:10:00,151.57,151.61,151.35,151.4,57493.0,143.6381,143.676,143.4296,143.477,57493.0
2021-10-11 12:20:00,151.41,151.57,151.36,151.48,55312.0,143.4865,143.6381,143.4391,143.5528,55312.0
2021-10-11 12:30:00,151.48,151.5,151.33,151.48,57813.0,143.5528,143.5718,143.4107,143.5528,57813.0
2021-10-11 12:40:00,151.5,151.72,151.45,151.62,50840.0,143.5718,143.7803,143.5244,143.6855,50840.0
2021-10-11 12:50:00,151.57,151.62,151.44,151.57,45503.0,143.6381,143.6855,143.5149,143.6381,45503.0
2021-10-11 13:00:00,151.57,151.57,151.06,151.26,74352.0,143.6381,143.6381,143.1548,143.3443,74352.0
2021-10-11 13:10:00,151.27,151.45,151.14,151.2,64015.0,143.3538,143.5244,143.2306,143.2875,64015.0
2021-10-11 13:20:00,151.19,151.22,150.71,150.77,61995.0,143.278,143.3064,142.8231,142.88,61995.0
2021-10-11 13:30:00,150.76,151.01,150.7,150.95,72938.0,142.8705,143.1074,142.8136,143.0506,72938.0
2021-10-11 13:40:00,150.95,151.04,150.79,150.9,48488.0,143.0506,143.1358,142.8989,143.0032,48488.0
2021-10-11 13:50:00,150.9,151.03,150.8,150.86,41978.0,143.0032,143.1264,142.9084,142.9653,41978.0
2021-10-11 14:00:00,150.86,151.05,150.79,150.92,56461.0,142.9653,143.1453,142.8989,143.0221,56461.0
2021-10-11 14:10:00,150.92,151.11,150.89,151.0,58171.0,143.0221,143.2022,142.9937,143.0979,58171.0
2021-10-11 14:20:00,151.0,151.02,150.9,150.99,45807.0,143.0979,143.1169,143.0032,143.0885,45807.0
2021-10-11 14:30:00,150.98,151.05,150.84,150.84,52103.0,143.079,143.1453,142.9463,142.9463,52103.0
2021-10-11 14:40:00,150.87,151.17,150.86,151.11,52756.0,142.9747,143.259,142.9653,143.2022,52756.0
2021-10-11 14:50:00,151.11,151.38,150.94,151.21,77380.0,143.2022,143.458,143.0411,143.2969,77380.0
2021-10-11 15:00:00,151.21,151.28,150.95,151.06,51598.0,143.2969,143.3633,143.0506,143.1548,51598.0
2021-10-11 15:10:00,151.05,151.25,151.01,151.02,54971.0,143.1453,143.3349,143.1074,143.1169,54971.0
2021-10-11 15:20:00,151.04,151.04,150.67,150.69,84425.0,143.1358,143.1358,142.7852,142.8042,84425.0
2021-10-11 15:30:00,150.68,150.72,150.46,150.56,81259.0,142.7947,142.8326,142.5862,142.681,81259.0
2021-10-11 15:40:00,150.57,150.61,150.25,150.25,148319.0,142.6904,142.7283,142.3872,142.3872,148319.0
2021-10-11 15:50:00,150.25,150.29,150.05,150.28,467589.0,142.3872,142.4251,142.1977,142.4156,467589.0
2021-10-12 09:30:00,152.42,153.33,152.12,153.24,387856.0,144.4436,145.306,144.1593,145.2207,387856.0
2021-10-12 09:40:00,153.21,153.33,151.3,151.46,257105.0,145.1923,145.306,143.3822,143.5339,257105.0
2021-10-12 09:50:00,151.46,152.17,151.36,151.5,181086.0,143.5339,144.2067,143.4391,143.5718,181086.0
2021-10-12 10:00:00,151.53,152.01,151.53,151.73,92938.0,143.6002,144.0551,143.6002,143.7897,92938.0
2021-10-12 10:10:00,151.72,152.48,151.72,152.07,100343.0,143.7803,144.5005,143.7803,144.1119,100343.0
2021-10-12 10:20:00,152.09,152.44,151.95,152.34,83280.0,144.1309,144.4626,143.9982,144.3678,83280.0
2021-10-12 10:30:00,152.33,152.33,151.74,151.79,112268.0,144.3583,144.3583,143.7992,143.8466,112268.0
2021-10-12 10:40:00,151.79,152.35,151.78,152.31,71056.0,143.8466,144.3773,143.8371,144.3394,71056.0
2021-10-12 10:50:00,152.28,152.3,152.03,152.05,66361.0,144.311,144.3299,144.074,144.093,66361.0
2021-10-12 11:00:00,152.05,152.29,151.9,152.11,103706.0,144.093,144.3204,143.9508,144.1498,103706.0
2021-10-12 11:10:00,152.1,152.13,151.44,151.51,120651.0,144.1404,144.1688,143.5149,143.5812,120651.0
2021-10-12 11:20:00,151.51,151.72,151.4,151.4,90777.0,143.5812,143.7803,143.477,143.477,90777.0
2021-10-12 11:30:00,151.41,151.68,151.4,151.49,92319.0,143.4865,143.7424,143.477,143.5623,92319.0
2021-10-12 11:40:00,151.47,151.56,151.4,151.51,69673.0,143.5433,143.6286,143.477,143.5812,69673.0
2021-10-12 11:50:00,151.52,151.84,151.52,151.82,80352.0,143.5907,143.894,143.5907,143.875,80352.0
2021-10-12 12:00:00,151.83,152.01,151.83,151.94,62990.0,143.8845,144.0551,143.8845,143.9887,62990.0
2021-10-12 12:10:00,151.94,152.08,151.9,152.03,66399.0,143.9887,144.1214,143.9508,144.074,66399.0
2021-10-12 12:20:00,152.03,152.06,151.67,151.74,86328.0,144.074,144.1025,143.7329,143.7992,86328.0
2021-10-12 12:30:00,151.73,151.76,151.38,151.49,81431.0,143.7897,143.8182,143.458,143.5623,81431.0
2021-10-12 12:40:00,151.51,151.6,151.44,151.57,33039.0,143.5812,143.6665,143.5149,143.6381,33039.0
2021-10-12 12:50:00,151.58,151.68,151.52,151.62,35479.0,143.6476,143.7424,143.5907,143.6855,35479.0
2021-10-12 13:00:00,151.59,151.76,151.58,151.65,47742.0,143.6571,143.8182,143.6476,143.7139,47742.0
2021-10-12 13:10:00,151.62,151.8,151.62,151.78,39832.0,143.6855,143.8561,143.6855,143.8371,39832.0
2021-10-12 13:20:00,151.79,151.97,151.66,151.87,32963.0,143.8466,144.0172,143.7234,143.9224,32963.0
2021-10-12 13:30:00,151.87,152.06,151.82,152.02,33002.0,143.9224,144.1025,143.875,144.0646,33002.0
2021-10-12 13:40:00,152.03,152.15,151.96,152.07,125096.0,144.074,144.1878,144.0077,144.1119,125096.0
2021-10-12 13:50:00,152.07,152.17,151.83,151.94,51743.0,144.1119,144.2067,143.8845,143.9887,51743.0
2021-10-12 14:00:00,151.93,152.36,151.85,152.34,91555.0,143.9793,144.3868,143.9035,144.3678,91555.0
2021-10-12 14:10:00,152.34,152.97,152.33,152.84,192874.0,144.3678,144.9648,144.3583,144.8416,192874.0
2021-10-12 14:20:00,152.81,153.04,152.78,152.93,79875.0,144.8132,145.0312,144.7848,144.9269,79875.0
2021-10-12 14:30:00,152.95,153.01,152.79,152.84,74429.0,144.9459,145.0027,144.7943,144.8416,74429.0
2021-10-12 14:40:00,152.85,153.04,152.82,153.02,74049.0,144.8511,145.0312,144.8227,145.0122,74049.0
2021-10-12 14:50:00,153.03,153.19,152.97,153.13,104385.0,145.0217,145.1733,144.9648,145.1165,104385.0
2021-10-12 15:00:00,153.14,153.26,153.03,153.17,105094.0,145.1259,145.2397,145.0217,145.1544,105094.0
2021-10-12 15:10:00,153.15,153.3,153.14,153.27,76741.0,145.1354,145.2776,145.1259,145.2491,76741.0
2021-10-12 15:20:00,153.28,153.41,153.16,153.21,133999.0,145.2586,145.3818,145.1449,145.1923,133999.0
2021-10-12 15:30:00,153.2,153.45,153.13,153.35,192669.0,145.1828,145.4197,145.1165,145.325,192669.0
2021-10-12 15:40:00,153.34,153.53,153.14,153.34,312323.0,145.3155,145.4955,145.1259,145.3155,312323.0
2021-10-12 15:50:00,153.34,153.52,153.12,153.32,699196.0,145.3155,145.4861,145.107,145.2965,699196.0
2021-10-13 09:30:00,154.32,154.93,154.15,154.84,334281.0,146.2442,146.8223,146.0831,146.737,334281.0
2021-10-13 09:40:00,154.85,155.15,154.27,154.41,351385.0,146.7465,147.0308,146.1968,146.3295,351385.0
2021-10-13 09:50:00,154.4,154.62,153.7,153.79,141375.0,146.32,146.5285,145.6566,145.7419,141375.0
2021-10-13 10:00:00,153.77,153.83,153.36,153.64,137998.0,145.723,145.7798,145.3344,145.5998,137998.0
2021-10-13 10:10:00,153.62,154.15,153.16,154.06,163599.0,145.5808,146.0831,145.1449,145.9978,163599.0
2021-10-13 10:20:00,154.07,154.07,153.64,153.93,121012.0,146.0073,146.0073,145.5998,145.8746,121012.0
2021-10-13 10:30:00,153.91,154.2,153.71,154.0,98267.0,145.8557,146.1305,145.6661,145.9409,98267.0
2021-10-13 10:40:00,153.97,154.17,153.84,153.91,96871.0,145.9125,146.102,145.7893,145.8557,96871.0
2021-10-13 10:50:00,153.92,153.94,153.55,153.78,65507.0,145.8651,145.8841,145.5145,145.7325,65507.0
2021-10-13 11:00:00,153.77,154.05,153.77,153.96,64047.0,145.723,145.9883,145.723,145.903,64047.0
2021-10-13 11:10:00,153.94,154.25,153.89,154.13,89784.0,145.8841,146.1779,145.8367,146.0641,89784.0
2021-10-13 11:20:00,154.12,154.16,153.58,153.83,69653.0,146.0547,146.0926,145.5429,145.7798,69653.0
2021-10-13 11:30:00,153.84,153.88,153.38,153.58,62646.0,145.7893,145.8272,145.3534,145.5429,62646.0
2021-10-13 11:40:00,153.58,154.15,153.58,154.04,69442.0,145.5429,146.0831,145.5429,145.9788,69442.0
2021-10-13 11:50:00,154.06,154.15,153.83,153.86,36242.0,145.9978,146.0831,145.7798,145.8083,36242.0
2021-10-13 12:00:00,153.88,154.25,153.88,154.22,82133.0,145.8272,146.1779,145.8272,146.1494,82133.0
2021-10-13 12:10:00,154.2,154.78,154.18,154.69,134777.0,146.1305,146.6801,146.1115,146.5948,134777.0
2021-10-13 12:20:00,154.69,154.86,154.55,154.79,84707.0,146.5948,146.7559,146.4622,146.6896,84707.0
2021-10-13 12:30:00,154.78,155.15,154.69,155.14,122327.0,146.6801,147.0308,146.5948,147.0213,122327.0
2021-10-13 12:40:00,155.12,155.38,154.89,154.99,147147.0,147.0023,147.2487,146.7844,146.8791,147147.0
2021-10-13 12:50:00,154.96,155.32,154.95,155.32,89975.0,146.8507,147.1919,146.8412,147.1919,89975.0
2021-10-13 13:00:00,155.3,155.75,155.28,155.74,115703.0,147.1729,147.5994,147.154,147.5899,115703.0
2021-10-13 13:10:00,155.75,155.85,155.49,155.53,127239.0,147.5994,147.6941,147.353,147.3909,127239.0
2021-10-13 13:20:00,155.53,155.92,155.47,155.88,135339.0,147.3909,147.7605,147.334,147.7226,135339.0
2021-10-13 13:30:00,155.87,156.24,155.83,156.19,111334.0,147.7131,148.0637,147.6752,148.0163,111334.0
2021-10-13 13:40:00,156.17,156.19,155.89,156.01,116118.0,147.9974,148.0163,147.732,147.8458,116118.0
2021-10-13 13:50:00,156.03,156.19,156.02,156.06,83311.0,147.8647,148.0163,147.8552,147.8931,83311.0
2021-10-13 14:00:00,156.04,156.33,155.84,156.18,152260.0,147.8742,148.149,147.6847,148.0069,152260.0
2021-10-13 14:10:00,156.17,156.34,155.88,156.23,106023.0,147.9974,148.1585,147.7226,148.0542,106023.0
2021-10-13 14:20:00,156.22,156.57,156.22,156.44,100814.0,148.0448,148.3764,148.0448,148.2533,100814.0
2021-10-13 14:30:00,156.44,156.5,156.03,156.05,117819.0,148.2533,148.3101,147.8647,147.8837,117819.0
2021-10-13 14:40:00,156.07,156.14,155.78,156.13,150441.0,147.9026,147.969,147.6278,147.9595,150441.0
2021-10-13 14:50:00,156.1,156.27,156.06,156.22,112545.0,147.931,148.0921,147.8931,148.0448,112545.0
2021-10-13 15:00:00,156.2,156.56,156.14,156.54,137148.0,148.0258,148.367,147.969,148.348,137148.0
2021-10-13 15:10:00,156.5,156.55,156.25,156.4,135581.0,148.3101,148.3575,148.0732,148.2153,135581.0
2021-10-13 15:20:00,156.41,156.65,156.4,156.45,235143.0,148.2248,148.4523,148.2153,148.2627,235143.0
2021-10-13 15:30:00,156.46,156.59,156.26,156.41,169395.0,148.2722,148.3954,148.0827,148.2248,169395.0
2021-10-13 15:40:00,156.4,156.67,156.3,156.59,233304.0,148.2153,148.4712,148.1206,148.3954,233304.0
2021-10-13 15:50:00,156.56,156.67,156.26,156.31,827386.0,148.367,148.4712,148.0827,148.1301,827386.0
2021-10-14 09:30:00,158.18,158.46,156.76,157.32,386480.0,149.9022,150.1675,148.5565,149.0872,386480.0
2021-10-14 09:40:00,157.31,157.77,157.21,157.48,114365.0,149.0777,149.5137,148.983,149.2388,114365.0
2021-10-14 09:50:00,157.46,157.5,156.87,156.98,101971.0,149.2199,149.2578,148.6607,148.765,101971.0
2021-10-14 10:00:00,157.0,157.53,156.93,157.14,116493.0,148.7839,149.2862,148.7176,148.9166,116493.0
2021-10-14 10:10:00,157.16,157.43,156.95,157.36,82885.0,148.9356,149.1914,148.7366,149.1251,82885.0
2021-10-14 10:20:00,157.33,157.43,156.97,157.06,79650.0,149.0967,149.1914,148.7555,148.8408,79650.0
2021-10-14 10:30:00,157.07,157.11,156.64,156.65,115556.0,148.8503,148.8882,148.4428,148.4523,115556.0
2021-10-14 10:40:00,156.63,156.79,156.25,156.71,174115.0,148.4333,148.5849,148.0732,148.5091,174115.0
2021-10-14 10:50:00,156.7,156.94,156.56,156.91,84652.0,148.4996,148.7271,148.367,148.6987,84652.0
2021-10-14 11:00:00,156.9,157.01,156.67,156.84,159673.0,148.6892,148.7934,148.4712,148.6323,159673.0
2021-10-14 11:10:00,156.84,157.0,156.7,156.98,62321.0,148.6323,148.7839,148.4996,148.765,62321.0
2021-10-14 11:20:00,156.97,157.02,156.86,156.94,49894.0,148.7555,148.8029,148.6513,148.7271,49894.0
2021-10-14 11:30:00,156.95,157.02,156.82,157.02,59837.0,148.7366,148.8029,148.6134,148.8029,59837.0
2021-10-14 11:40:00,157.02,157.32,157.01,157.18,77527.0,148.8029,149.0872,148.7934,148.9545,77527.0
2021-10-14 11:50:00,157.19,157.46,157.17,157.42,73116.0,148.964,149.2199,148.945,149.182,73116.0
2021-10-14 12:00:00,157.42,157.66,157.42,157.54,58506.0,149.182,149.4094,149.182,149.2957,58506.0
2021-10-14 12:10:00,157.55,157.85,157.51,157.74,66249.0,149.3052,149.5895,149.2673,149.4852,66249.0
2021-10-14 12:20:00,157.74,157.76,157.58,157.63,39079.0,149.4852,149.5042,149.3336,149.381,39079.0
2021-10-14 12:30:00,157.64,157.66,157.48,157.56,41881.0,149.3905,149.4094,149.2388,149.3146,41881.0
2021-10-14 12:40:00,157.56,157.67,157.53,157.61,68665.0,149.3146,149.4189,149.2862,149.362,68665.0
2021-10-14 12:50:00,157.6,157.63,157.4,157.42,44642.0,149.3525,149.381,149.163,149.182,44642.0
2021-10-14 13:00:00,157.41,157.42,157.07,157.08,70574.0,149.1725,149.182,148.8503,148.8598,70574.0
2021-10-14 13:10:00,157.06,157.16,157.03,157.08,63410.0,148.8408,148.9356,148.8124,148.8598,63410.0
2021-10-14 13:20:00,157.08,157.16,156.93,157.02,41945.0,148.8598,148.9356,148.7176,148.8029,41945.0
2021-10-14 13:30:00,157.03,157.12,156.89,156.92,52011.0,148.8124,148.8977,148.6797,148.7081,52011.0
2021-10-14 13:40:00,156.91,156.98,156.84,156.97,32221.0,148.6987,148.765,148.6323,148.7555,32221.0
2021-10-14 13:50:00,156.98,157.03,156.83,157.0,105969.0,148.765,148.8124,148.6228,148.7839,105969.0
2021-10-14 14:00:00,156.99,157.0,156.68,156.76,75178.0,148.7745,148.7839,148.4807,148.5565,75178.0
2021-10-14 14:10:00,156.75,156.75,156.56,156.64,71330.0,148.547,148.547,148.367,148.4428,71330.0
2021-10-14 14:20:00,156.65,157.02,156.62,156.99,68372.0,148.4523,148.8029,148.4238,148.7745,68372.0
2021-10-14 14:30:00,157.01,157.17,156.91,157.13,43622.0,148.7934,148.945,148.6987,148.9071,43622.0
2021-10-14 14:40:00,157.14,157.2,157.07,157.1,58369.0,148.9166,148.9735,148.8503,148.8787,58369.0
2021-10-14 14:50:00,157.1,157.3,157.05,157.27,63615.0,148.8787,149.0682,148.8313,149.0398,63615.0
2021-10-14 15:00:00,157.27,157.49,157.25,157.33,65996.0,149.0398,149.2483,149.0209,149.0967,65996.0
2021-10-14 15:10:00,157.32,157.32,156.99,157.06,80932.0,149.0872,149.0872,148.7745,148.8408,80932.0
2021-10-14 15:20:00,157.06,157.19,156.99,157.15,68522.0,148.8408,148.964,148.7745,148.9261,68522.0
2021-10-14 15:30:00,157.15,157.19,156.92,157.03,75199.0,148.9261,148.964,148.7081,148.8124,75199.0
2021-10-14 15:40:00,157.03,157.09,156.88,157.04,85539.0,148.8124,148.8692,148.6702,148.8219,85539.0
2021-10-14 15:50:00,157.03,157.25,156.98,157.12,272722.0,148.8124,149.0209,148.765,148.8977,272722.0
2021-10-15 09:30:00,157.8,158.33,156.91,157.0,408560.0,149.5421,150.0443,148.6987,148.7839,408560.0
2021-10-15 09:40:00,157.03,157.16,156.56,157.03,117974.0,148.8124,148.9356,148.367,148.8124,117974.0
2021-10-15 09:50:00,157.01,157.28,156.92,157.14,68649.0,148.7934,149.0493,148.7081,148.9166,68649.0
2021-10-15 10:00:00,157.17,157.18,156.83,156.86,105030.0,148.945,148.9545,148.6228,148.6513,105030.0
2021-10-15 10:10:00,156.83,157.17,156.68,157.07,116560.0,148.6228,148.945,148.4807,148.8503,116560.0
2021-10-15 10:20:00,157.07,157.14,156.84,156.87,115702.0,148.8503,148.9166,148.6323,148.6607,115702.0
2021-10-15 10:30:00,156.86,157.43,156.86,157.43,66186.0,148.6513,149.1914,148.6513,149.1914,66186.0
2021-10-15 10:40:00,157.43,157.65,157.3,157.61,129003.0,149.1914,149.3999,149.0682,149.362,129003.0
2021-10-15 10:50:00,157.63,157.85,157.6,157.83,85066.0,149.381,149.5895,149.3525,149.5705,85066.0
2021-10-15 11:00:00,157.84,158.05,157.71,157.75,78510.0,149.58,149.779,149.4568,149.4947,78510.0
2021-10-15 11:10:00,157.77,157.81,157.6,157.77,44728.0,149.5137,149.5516,149.3525,149.5137,44728.0
2021-10-15 11:20:00,157.77,157.81,157.56,157.78,58595.0,149.5137,149.5516,149.3146,149.5231,58595.0
2021-10-15 11:30:00,157.78,157.84,157.59,157.61,41298.0,149.5231,149.58,149.3431,149.362,41298.0
2021-10-15 11:40:00,157.62,157.67,157.2,157.27,112429.0,149.3715,149.4189,148.9735,149.0398,112429.0
2021-10-15 11:50:00,157.29,157.53,157.28,157.34,72435.0,149.0588,149.2862,149.0493,149.1062,72435.0
2021-10-15 12:00:00,157.35,157.36,157.02,157.1,78742.0,149.1156,149.1251,148.8029,148.8787,78742.0
2021-10-15 12:10:00,157.09,157.12,156.98,157.05,77247.0,148.8692,148.8977,148.765,148.8313,77247.0
2021-10-15 12:20:00,157.05,157.29,157.03,157.24,166769.0,148.8313,149.0588,148.8124,149.0114,166769.0
2021-10-15 12:30:00,157.24,157.34,157.09,157.13,38420.0,149.0114,149.1062,148.8692,148.9071,38420.0
2021-10-15 12:40:00,157.13,157.47,157.13,157.47,63461.0,148.9071,149.2294,148.9071,149.2294,63461.0
2021-10-15 12:50:00,157.49,157.78,157.49,157.59,46451.0,149.2483,149.5231,149.2483,149.3431,46451.0
2021-10-15 13:00:00,157.58,157.7,157.47,157.64,50424.0,149.3336,149.4473,149.2294,149.3905,50424.0
2021-10-15 13:10:00,157.64,157.67,157.47,157.47,48584.0,149.3905,149.4189,149.2294,149.2294,48584.0
2021-10-15 13:20:00,157.49,157.54,157.41,157.49,32305.0,149.2483,149.2957,149.1725,149.2483,32305.0
2021-10-15 13:30:00,157.49,157.54,157.46,157.5,41523.0,149.2483,149.2957,149.2199,149.2578,41523.0
2021-10-15 13:40:00,157.5,157.55,157.4,157.53,47115.0,149.2578,149.3052,149.163,149.2862,47115.0
2021-10-15 13:50:00,157.55,157.56,157.42,157.44,36343.0,149.3052,149.3146,149.182,149.2009,36343.0
2021-10-15 14:00:00,157.43,157.66,157.42,157.59,45416.0,149.1914,149.4094,149.182,149.3431,45416.0
2021-10-15 14:10:00,157.59,157.65,157.46,157.51,56354.0,149.3431,149.3999,149.2199,149.2673,56354.0
2021-10-15 14:20:00,157.53,157.61,157.47,157.55,68362.0,149.2862,149.362,149.2294,149.3052,68362.0
2021-10-15 14:30:00,157.55,157.58,157.31,157.41,82052.0,149.3052,149.3336,149.0777,149.1725,82052.0
2021-10-15 14:40:00,157.4,157.43,157.21,157.24,34987.0,149.163,149.1914,148.983,149.0114,34987.0
2021-10-15 14:50:00,157.24,157.59,157.17,157.5,89625.0,149.0114,149.3431,148.945,149.2578,89625.0
2021-10-15 15:00:00,157.5,157.6,157.4,157.47,54764.0,149.2578,149.3525,149.163,149.2294,54764.0
2021-10-15 15:10:00,157.47,157.77,157.44,157.6,62602.0,149.2294,149.5137,149.2009,149.3525,62602.0
2021-10-15 15:20:00,157.6,157.69,157.52,157.61,48920.0,149.3525,149.4378,149.2767,149.362,48920.0
2021-10-15 15:30:00,157.63,157.83,157.55,157.83,94450.0,149.381,149.5705,149.3052,149.5705,94450.0
2021-10-15 15:40:00,157.83,157.93,157.69,157.82,149714.0,149.5705,149.6653,149.4378,149.561,149714.0
2021-10-15 15:50:00,157.83,158.03,157.71,158.01,339532.0,149.5705,149.76,149.4568,149.7411,339532.0
2021-10-18 09:30:00,157.31,157.41,155.95,156.22,261477.0,149.0777,149.1725,147.7889,148.0448,261477.0
2021-10-18 09:40:00,156.16,157.0,156.08,156.64,127468.0,147.9879,148.7839,147.9121,148.4428,127468.0
2021-10-18 09:50:00,156.66,157.64,156.59,157.37,110352.0,148.4617,149.3905,148.3954,149.1346,110352.0
2021-10-18 10:00:00,157.37,157.5,157.2,157.38,80426.0,149.1346,149.2578,148.9735,149.1441,80426.0
2021-10-18 10:10:00,157.35,157.39,157.15,157.3,73978.0,149.1156,149.1535,148.9261,149.0682,73978.0
2021-10-18 10:20:00,157.31,157.79,157.21,157.58,78283.0,149.0777,149.5326,148.983,149.3336,78283.0
2021-10-18 10:30:00,157.6,157.64,157.36,157.54,62692.0,149.3525,149.3905,149.1251,149.2957,62692.0
2021-10-18 10:40:00,157.57,157.96,157.54,157.8,77441.0,149.3241,149.6937,149.2957,149.5421,77441.0
2021-10-18 10:50:00,157.79,157.81,157.6,157.81,38890.0,149.5326,149.5516,149.3525,149.5516,38890.0
2021-10-18 11:00:00,157.81,158.19,157.81,158.07,101133.0,149.5516,149.9117,149.5516,149.798,101133.0
2021-10-18 11:10:00,158.08,158.24,158.0,158.24,62217.0,149.8074,149.9591,149.7316,149.9591,62217.0
2021-10-18 11:20:00,158.24,158.63,158.22,158.27,114068.0,149.9591,150.3286,149.9401,149.9875,114068.0
2021-10-18 11:30:00,158.27,158.31,158.06,158.12,45092.0,149.9875,150.0254,149.7885,149.8453,45092.0
2021-10-18 11:40:00,158.12,158.24,157.99,158.19,45073.0,149.8453,149.9591,149.7221,149.9117,45073.0
2021-10-18 11:50:00,158.19,158.4,158.18,158.34,41200.0,149.9117,150.1107,149.9022,150.0538,41200.0
2021-10-18 12:00:00,158.32,158.4,158.22,158.24,30499.0,150.0349,150.1107,149.9401,149.9591,30499.0
2021-10-18 12:10:00,158.23,158.49,158.16,158.43,38786.0,149.9496,150.196,149.8832,150.1391,38786.0
2021-10-18 12:20:00,158.46,158.46,158.22,158.24,36472.0,150.1675,150.1675,149.9401,149.9591,36472.0
2021-10-18 12:30:00,158.23,158.38,158.21,158.36,27714.0,149.9496,150.0917,149.9306,150.0728,27714.0
2021-10-18 12:40:00,158.38,158.52,158.31,158.51,41740.0,150.0917,150.2244,150.0254,150.2149,41740.0
2021-10-18 12:50:00,158.52,158.71,158.52,158.69,56590.0,150.2244,150.4045,150.2244,150.3855,56590.0
2021-10-18 13:00:00,158.71,158.85,158.67,158.67,37550.0,150.4045,150.5371,150.3666,150.3666,37550.0
2021-10-18 13:10:00,158.66,158.73,158.57,158.64,37176.0,150.3571,150.4234,150.2718,150.3381,37176.0
2021-10-18 13:20:00,158.64,158.78,158.64,158.71,52796.0,150.3381,150.4708,150.3381,150.4045,52796.0
2021-10-18 13:30:00,158.71,158.72,158.61,158.69,33760.0,150.4045,150.4139,150.3097,150.3855,33760.0
2021-10-18 13:40:00,158.68,158.82,158.64,158.82,43173.0,150.376,150.5087,150.3381,150.5087,43173.0
2021-10-18 13:50:00,158.81,158.85,158.72,158.82,45626.0,150.4992,150.5371,150.4139,150.5087,45626.0
2021-10-18 14:00:00,158.81,158.99,158.76,158.91,54911.0,150.4992,150.6698,150.4518,150.594,54911.0
2021-10-18 14:10:00,158.91,159.08,158.86,159.0,75308.0,150.594,150.7551,150.5466,150.6793,75308.0
2021-10-18 14:20:00,158.99,159.02,158.89,159.02,40900.0,150.6698,150.6982,150.575,150.6982,40900.0
2021-10-18 14:30:00,159.01,159.12,158.88,158.92,58509.0,150.6888,150.793,150.5656,150.6035,58509.0
2021-10-18 14:40:00,158.92,159.04,158.87,158.96,32099.0,150.6035,150.7172,150.5561,150.6414,32099.0
2021-10-18 14:50:00,158.96,159.13,158.95,159.02,76241.0,150.6414,150.8025,150.6319,150.6982,76241.0
2021-10-18 15:00:00,159.02,159.09,158.94,159.08,53771.0,150.6982,150.7646,150.6224,150.7551,53771.0
2021-10-18 15:10:00,159.09,159.28,159.07,159.27,57894.0,150.7646,150.9446,150.7456,150.9352,57894.0
2021-10-18 15:20:00,159.28,159.28,159.09,159.12,62755.0,150.9446,150.9446,150.7646,150.793,62755.0
2021-10-18 15:30:00,159.12,159.16,158.87,159.0,67466.0,150.793,150.8309,150.5561,150.6793,67466.0
2021-10-18 15:40:00,158.99,159.1,158.92,159.09,73920.0,150.6698,150.7741,150.6035,150.7646,73920.0
2021-10-18 15:50:00,159.12,159.47,159.08,159.43,369873.0,150.793,151.1247,150.7551,151.0868,369873.0
2021-10-19 09:30:00,159.68,159.93,158.55,158.6,209136.0,151.3237,151.5606,150.2528,150.3002,209136.0
2021-10-19 09:40:00,158.63,158.88,158.39,158.47,340591.0,150.3286,150.5656,150.1012,150.177,340591.0
2021-10-19 09:50:00,158.57,158.89,158.16,158.16,117449.0,150.2718,150.575,149.8832,149.8832,117449.0
2021-10-19 10:00:00,158.16,158.17,157.75,157.98,136706.0,149.8832,149.8927,149.4947,149.7127,136706.0
2021-10-19 10:10:00,157.97,158.18,157.72,157.73,135032.0,149.7032,149.9022,149.4663,149.4757,135032.0
2021-10-19 10:20:00,157.73,157.83,157.67,157.81,91941.0,149.4757,149.5705,149.4189,149.5516,91941.0
2021-10-19 10:30:00,157.82,157.83,157.55,157.7,92532.0,149.561,149.5705,149.3052,149.4473,92532.0
2021-10-19 10:40:00,157.69,157.69,157.36,157.45,94684.0,149.4378,149.4378,149.1251,149.2104,94684.0
2021-10-19 10:50:00,157.47,157.66,157.44,157.52,82286.0,149.2294,149.4094,149.2009,149.2767,82286.0
2021-10-19 11:00:00,157.52,157.63,157.4,157.47,72653.0,149.2767,149.381,149.163,149.2294,72653.0
2021-10-19 11:10:00,157.46,157.58,157.36,157.49,74129.0,149.2199,149.3336,149.1251,149.2483,74129.0
2021-10-19 11:20:00,157.48,157.87,157.47,157.78,82382.0,149.2388,149.6084,149.2294,149.5231,82382.0
2021-10-19 11:30:00,157.79,157.91,157.45,157.54,71138.0,149.5326,149.6463,149.2104,149.2957,71138.0
2021-10-19 11:40:00,157.54,157.7,157.46,157.7,53767.0,149.2957,149.4473,149.2199,149.4473,53767.0
2021-10-19 11:50:00,157.68,157.68,157.42,157.46,69477.0,149.4284,149.4284,149.182,149.2199,69477.0
2021-10-19 12:00:00,157.47,157.57,157.31,157.55,84560.0,149.2294,149.3241,149.0777,149.3052,84560.0
2021-10-19 12:10:00,157.56,157.79,157.51,157.74,46872.0,149.3146,149.5326,149.2673,149.4852,46872.0
2021-10-19 12:20:00,157.73,157.78,157.61,157.61,36486.0,149.4757,149.5231,149.362,149.362,36486.0
2021-10-19 12:30:00,157.59,157.77,157.58,157.76,45174.0,149.3431,149.5137,149.3336,149.5042,45174.0
2021-10-19 12:40:00,157.76,157.84,157.41,157.7,110704.0,149.5042,149.58,149.1725,149.4473,110704.0
2021-10-19 12:50:00,157.71,157.71,157.54,157.6,54845.0,149.4568,149.4568,149.2957,149.3525,54845.0
2021-10-19 13:00:00,157.6,157.68,157.57,157.57,45505.0,149.3525,149.4284,149.3241,149.3241,45505.0
2021-10-19 13:10:00,157.56,157.57,157.44,157.56,51515.0,149.3146,149.3241,149.2009,149.3146,51515.0
2021-10-19 13:20:00,157.55,157.59,157.43,157.44,48224.0,149.3052,149.3431,149.1914,149.2009,48224.0
2021-10-19 13:30:00,157.45,157.49,157.22,157.43,92878.0,149.2104,149.2483,148.9924,149.1914,92878.0
2021-10-19 13:40:00,157.43,157.43,157.19,157.2,37111.0,149.1914,149.1914,148.964,148.9735,37111.0
2021-10-19 13:50:00,157.19,157.26,157.1,157.25,46616.0,148.964,149.0303,148.8787,149.0209,46616.0
2021-10-19 14:00:00,157.25,157.35,157.13,157.25,64733.0,149.0209,149.1156,148.9071,149.0209,64733.0
2021-10-19 14:10:00,157.25,157.34,157.12,157.18,39711.0,149.0209,149.1062,148.8977,148.9545,39711.0
2021-10-19 14:20:00,157.18,157.18,156.93,156.98,83978.0,148.9545,148.9545,148.7176,148.765,83978.0
2021-10-19 14:30:00,156.97,157.11,156.88,156.96,111749.0,148.7555,148.8882,148.6702,148.746,111749.0
2021-10-19 14:40:00,156.96,157.03,156.8,156.85,64072.0,148.746,148.8124,148.5944,148.6418,64072.0
2021-10-19 14:50:00,156.86,157.05,156.82,157.02,74018.0,148.6513,148.8313,148.6134,148.8029,74018.0
2021-10-19 15:00:00,157.01,157.18,156.8,157.18,69614.0,148.7934,148.9545,148.5944,148.9545,69614.0
2021-10-19 15:10:00,157.19,157.44,157.19,157.42,59921.0,148.964,149.2009,148.964,149.182,59921.0
2021-10-19 15:20:00,157.41,157.42,157.25,157.3,80572.0,149.1725,149.182,149.0209,149.0682,80572.0
2021-10-19 15:30:00,157.3,157.39,156.98,157.35,175919.0,149.0682,149.1535,148.765,149.1156,175919.0
2021-10-19 15:40:00,157.35,157.48,157.3,157.44,123904.0,149.1156,149.2388,149.0682,149.2009,123904.0
2021-10-19 15:50:00,157.45,157.83,157.23,157.83,513908.0,149.2104,149.5705,149.0019,149.5705,513908.0
2021-10-20 09:30:00,158.5,158.8,158.15,158.44,192140.0,150.2054,150.4897,149.8738,150.1486,192140.0
2021-10-20 09:40:00,158.42,158.48,157.46,157.78,68654.0,150.1296,150.1865,149.2199,149.5231,68654.0
2021-10-20 09:50:00,157.75,157.82,157.34,157.56,44958.0,149.4947,149.561,149.1062,149.3146,44958.0
2021-10-20 10:00:00,157.55,157.59,157.35,157.42,38654.0,149.3052,149.3431,149.1156,149.182,38654.0
2021-10-20 10:10:00,157.42,158.08,157.39,157.98,78562.0,149.182,149.8074,149.1535,149.7127,78562.0
2021-10-20 10:20:00,157.97,158.24,157.89,158.15,57167.0,149.7032,149.9591,149.6274,149.8738,57167.0
2021-10-20 10:30:00,158.14,158.2,157.98,157.98,53986.0,149.8643,149.9211,149.7127,149.7127,53986.0
2021-10-20 10:40:00,157.94,158.02,157.67,157.76,47625.0,149.6748,149.7506,149.4189,149.5042,47625.0
2021-10-20 10:50:00,157.78,157.83,157.58,157.59,52996.0,149.5231,149.5705,149.3336,149.3431,52996.0
2021-10-20 11:00:00,157.6,157.65,157.33,157.52,63255.0,149.3525,149.3999,149.0967,149.2767,63255.0
2021-10-20 11:10:00,157.52,157.52,157.32,157.48,45103.0,149.2767,149.2767,149.0872,149.2388,45103.0
2021-10-20 11:20:00,157.48,157.83,157.41,157.55,80097.0,149.2388,149.5705,149.1725,149.3052,80097.0
2021-10-20 11:30:00,157.56,157.71,157.52,157.61,50337.0,149.3146,149.4568,149.2767,149.362,50337.0
2021-10-20 11:40:00,157.63,157.9,157.52,157.88,43462.0,149.381,149.6368,149.2767,149.6179,43462.0
2021-10-20 11:50:00,157.88,158.1,157.87,158.09,62048.0,149.6179,149.8264,149.6084,149.8169,62048.0
2021-10-20 12:00:00,158.1,158.38,158.04,158.38,62009.0,149.8264,150.0917,149.7695,150.0917,62009.0
2021-10-20 12:10:00,158.38,158.55,158.35,158.51,69729.0,150.0917,150.2528,150.0633,150.2149,69729.0
2021-10-20 12:20:00,158.51,158.65,158.44,158.64,50034.0,150.2149,150.3476,150.1486,150.3381,50034.0
2021-10-20 12:30:00,158.62,158.63,158.34,158.34,71527.0,150.3192,150.3286,150.0538,150.0538,71527.0
2021-10-20 12:40:00,158.35,158.42,158.13,158.13,23588.0,150.0633,150.1296,149.8548,149.8548,23588.0
2021-10-20 12:50:00,158.15,158.44,158.05,158.44,41077.0,149.8738,150.1486,149.779,150.1486,41077.0
2021-10-20 13:00:00,158.41,158.44,157.96,158.04,37945.0,150.1202,150.1486,149.6937,149.7695,37945.0
2021-10-20 13:10:00,158.07,158.1,157.86,157.87,37540.0,149.798,149.8264,149.5989,149.6084,37540.0
2021-10-20 13:20:00,157.89,158.15,157.76,158.15,65636.0,149.6274,149.8738,149.5042,149.8738,65636.0
2021-10-20 13:30:00,158.16,158.23,158.06,158.15,54755.0,149.8832,149.9496,149.7885,149.8738,54755.0
2021-10-20 13:40:00,158.15,158.26,158.08,158.24,42343.0,149.8738,149.978,149.8074,149.9591,42343.0
2021-10-20 13:50:00,158.23,158.28,158.16,158.23,47009.0,149.9496,149.997,149.8832,149.9496,47009.0
2021-10-20 14:00:00,158.24,158.35,158.19,158.33,49897.0,149.9591,150.0633,149.9117,150.0443,49897.0
2021-10-20 14:10:00,158.31,158.46,158.23,158.44,55215.0,150.0254,150.1675,149.9496,150.1486,55215.0
2021-10-20 14:20:00,158.44,158.66,158.42,158.64,71657.0,150.1486,150.3571,150.1296,150.3381,71657.0
2021-10-20 14:30:00,158.62,158.65,158.47,158.48,50910.0,150.3192,150.3476,150.177,150.1865,50910.0
2021-10-20 14:40:00,158.47,158.55,158.37,158.38,38834.0,150.177,150.2528,150.0823,150.0917,38834.0
2021-10-20 14:50:00,158.38,158.44,158.3,158.33,42511.0,150.0917,150.1486,150.0159,150.0443,42511.0
2021-10-20 15:00:00,158.34,158.49,158.34,158.47,53718.0,150.0538,150.196,150.0538,150.177,53718.0
2021-10-20 15:10:00,158.46,158.47,158.24,158.28,38946.0,150.1675,150.177,149.9591,149.997,38946.0
2021-10-20 15:20:00,158.27,158.29,157.98,158.02,60659.0,149.9875,150.0064,149.7127,149.7506,60659.0
2021-10-20 15:30:00,158.01,158.11,157.9,157.96,62122.0,149.7411,149.8359,149.6368,149.6937,62122.0
2021-10-20 15:40:00,157.98,158.27,157.98,158.25,88001.0,149.7127,149.9875,149.7127,149.9685,88001.0
2021-10-20 15:50:00,158.24,158.5,158.08,158.49,408518.0,149.9591,150.2054,149.8074,150.196,408518.0
2021-10-21 09:30:00,158.45,159.37,158.41,158.62,257526.0,150.1581,151.0299,150.1202,150.3192,257526.0
2021-10-21 09:40:00,158.66,158.98,158.28,158.97,89504.0,150.3571,150.6603,149.997,150.6509,89504.0
2021-10-21 09:50:00,158.95,159.8,158.94,159.62,137224.0,150.6319,151.4374,150.6224,151.2668,137224.0
2021-10-21 10:00:00,159.66,159.71,159.25,159.45,72105.0,151.3047,151.3521,150.9162,151.1057,72105.0
2021-10-21 10:10:00,159.47,159.85,159.38,159.82,77647.0,151.1247,151.4848,151.0394,151.4564,77647.0
2021-10-21 10:20:00,159.85,159.97,159.78,159.97,109781.0,151.4848,151.5985,151.4185,151.5985,109781.0
2021-10-21 10:30:00,159.97,160.53,159.97,160.47,229939.0,151.5985,152.1292,151.5985,152.0724,229939.0
2021-10-21 10:40:00,160.47,160.85,160.46,160.79,109504.0,152.0724,152.4325,152.0629,152.3756,109504.0
2021-10-21 10:50:00,160.79,160.9,160.55,160.62,342684.0,152.3756,152.4799,152.1482,152.2145,342684.0
2021-10-21 11:00:00,160.6,160.94,160.54,160.66,91290.0,152.1956,152.5178,152.1387,152.2524,91290.0
2021-10-21 11:10:00,160.67,160.86,160.61,160.79,64149.0,152.2619,152.4419,152.205,152.3756,64149.0
2021-10-21 11:20:00,160.78,160.81,160.47,160.52,76570.0,152.3661,152.3946,152.0724,152.1197,76570.0
2021-10-21 11:30:00,160.53,160.66,160.49,160.55,47938.0,152.1292,152.2524,152.0913,152.1482,47938.0
2021-10-21 11:40:00,160.54,160.62,160.46,160.6,43220.0,152.1387,152.2145,152.0629,152.1956,43220.0
2021-10-21 11:50:00,160.61,160.62,160.49,160.53,39355.0,152.205,152.2145,152.0913,152.1292,39355.0
2021-10-21 12:00:00,160.53,160.67,160.45,160.52,37729.0,152.1292,152.2619,152.0534,152.1197,37729.0
2021-10-21 12:10:00,160.51,160.59,160.41,160.57,62779.0,152.1103,152.1861,152.0155,152.1671,62779.0
2021-10-21 12:20:00,160.58,160.65,160.53,160.65,55716.0,152.1766,152.2429,152.1292,152.2429,55716.0
2021-10-21 12:30:00,160.65,160.88,160.63,160.88,106504.0,152.2429,152.4609,152.224,152.4609,106504.0
2021-10-21 12:40:00,160.9,161.09,160.88,161.09,47608.0,152.4799,152.6599,152.4609,152.6599,47608.0
2021-10-21 12:50:00,161.11,161.12,160.61,161.02,99239.0,152.6789,152.6883,152.205,152.5936,99239.0
2021-10-21 13:00:00,161.03,161.06,160.9,160.92,30104.0,152.6031,152.6315,152.4799,152.4988,30104.0
2021-10-21 13:10:00,160.94,161.07,160.81,160.89,36912.0,152.5178,152.641,152.3946,152.4704,36912.0
2021-10-21 13:20:00,160.9,161.03,160.77,160.78,59366.0,152.4799,152.6031,152.3567,152.3661,59366.0
2021-10-21 13:30:00,160.77,160.95,160.72,160.87,30009.0,152.3567,152.5272,152.3093,152.4514,30009.0
2021-10-21 13:40:00,160.89,160.96,160.81,160.91,42483.0,152.4704,152.5367,152.3946,152.4893,42483.0
2021-10-21 13:50:00,160.91,160.92,160.62,160.63,67592.0,152.4893,152.4988,152.2145,152.224,67592.0
2021-10-21 14:00:00,160.64,160.85,160.64,160.76,30402.0,152.2335,152.4325,152.2335,152.3472,30402.0
2021-10-21 14:10:00,160.76,160.88,160.66,160.84,50388.0,152.3472,152.4609,152.2524,152.423,50388.0
2021-10-21 14:20:00,160.86,161.08,160.82,161.08,66794.0,152.4419,152.6504,152.404,152.6504,66794.0
2021-10-21 14:30:00,161.07,161.15,161.0,161.07,53099.0,152.641,152.7168,152.5746,152.641,53099.0
2021-10-21 14:40:00,161.08,161.44,161.05,161.44,100378.0,152.6504,152.9916,152.622,152.9916,100378.0
2021-10-21 14:50:00,161.43,161.49,161.31,161.47,74289.0,152.9821,153.039,152.8684,153.02,74289.0
2021-10-21 15:00:00,161.49,161.97,161.44,161.95,105552.0,153.039,153.4939,152.9916,153.4749,105552.0
2021-10-21 15:10:00,161.95,161.96,161.77,161.92,102803.0,153.4749,153.4844,153.3043,153.4465,102803.0
2021-10-21 15:20:00,161.91,161.95,161.78,161.87,95026.0,153.437,153.4749,153.3138,153.3991,95026.0
2021-10-21 15:30:00,161.88,161.98,161.78,161.86,143294.0,153.4086,153.5033,153.3138,153.3896,143294.0
2021-10-21 15:40:00,161.86,162.03,161.81,161.99,176202.0,153.3896,153.5507,153.3422,153.5128,176202.0
2021-10-21 15:50:00,161.98,162.34,161.88,162.17,399811.0,153.5033,153.8445,153.4086,153.6834,399811.0
2021-10-22 09:30:00,162.28,164.37,162.28,164.1,411888.0,153.7876,155.7683,153.7876,155.5124,411888.0
2021-10-22 09:40:00,164.1,164.62,163.7,163.74,171581.0,155.5124,156.0052,155.1333,155.1712,171581.0
2021-10-22 09:50:00,163.73,163.85,163.42,163.43,80188.0,155.1618,155.2755,154.868,154.8775,80188.0
2021-10-22 10:00:00,163.45,164.19,163.32,164.11,102835.0,154.8964,155.5977,154.7732,155.5219,102835.0
2021-10-22 10:10:00,164.1,164.22,163.77,163.84,91824.0,155.5124,155.6261,155.1997,155.266,91824.0
2021-10-22 10:20:00,163.87,164.23,163.81,164.21,53398.0,155.2944,155.6356,155.2376,155.6166,53398.0
2021-10-22 10:30:00,164.23,164.23,163.71,163.82,91567.0,155.6356,155.6356,155.1428,155.247,91567.0
2021-10-22 10:40:00,163.84,163.85,163.24,163.28,152822.0,155.266,155.2755,154.6974,154.7353,152822.0
2021-10-22 10:50:00,163.29,163.56,163.2,163.51,65712.0,154.7448,155.0007,154.6595,154.9533,65712.0
2021-10-22 11:00:00,163.5,163.78,163.46,163.72,64934.0,154.9438,155.2091,154.9059,155.1523,64934.0
2021-10-22 11:10:00,163.71,163.81,163.22,163.32,67084.0,155.1428,155.2376,154.6784,154.7732,67084.0
2021-10-22 11:20:00,163.33,163.44,162.87,163.41,265605.0,154.7827,154.8869,154.3468,154.8585,265605.0
2021-10-22 11:30:00,163.39,163.55,163.12,163.36,65037.0,154.8395,154.9912,154.5837,154.8111,65037.0
2021-10-22 11:40:00,163.38,163.47,163.17,163.17,44758.0,154.8301,154.9154,154.6311,154.6311,44758.0
2021-10-22 11:50:00,163.14,163.3,162.97,163.22,79727.0,154.6026,154.7543,154.4415,154.6784,79727.0
2021-10-22 12:00:00,163.19,163.47,163.11,163.36,49264.0,154.65,154.9154,154.5742,154.8111,49264.0
2021-10-22 12:10:00,163.36,163.59,163.3,163.39,74117.0,154.8111,155.0291,154.7543,154.8395,74117.0
2021-10-22 12:20:00,163.38,163.68,163.31,163.67,73005.0,154.8301,155.1144,154.7637,155.1049,73005.0
2021-10-22 12:30:00,163.67,163.99,163.67,163.97,65362.0,155.1049,155.4081,155.1049,155.3892,65362.0
2021-10-22 12:40:00,163.97,164.18,163.9,164.1,49066.0,155.3892,155.5882,155.3229,155.5124,49066.0
2021-10-22 12:50:00,164.11,164.13,163.88,163.89,33408.0,155.5219,155.5408,155.3039,155.3134,33408.0
2021-10-22 13:00:00,163.91,164.14,163.88,164.13,28745.0,155.3323,155.5503,155.3039,155.5408,28745.0
2021-10-22 13:10:00,164.15,164.24,164.05,164.15,53816.0,155.5598,155.6451,155.465,155.5598,53816.0
2021-10-22 13:20:00,164.15,164.31,164.15,164.21,42721.0,155.5598,155.7114,155.5598,155.6166,42721.0
2021-10-22 13:30:00,164.2,164.4,164.18,164.34,42023.0,155.6072,155.7967,155.5882,155.7398,42023.0
2021-10-22 13:40:00,164.34,164.34,163.92,164.01,79791.0,155.7398,155.7398,155.3418,155.4271,79791.0
2021-10-22 13:50:00,164.0,164.15,163.73,163.75,62537.0,155.4176,155.5598,155.1618,155.1807,62537.0
2021-10-22 14:00:00,163.77,163.85,163.66,163.7,52244.0,155.1997,155.2755,155.0954,155.1333,52244.0
2021-10-22 14:10:00,163.71,163.81,163.66,163.78,41965.0,155.1428,155.2376,155.0954,155.2091,41965.0
2021-10-22 14:20:00,163.77,163.93,163.68,163.93,49107.0,155.1997,155.3513,155.1144,155.3513,49107.0
2021-10-22 14:30:00,163.94,164.15,163.94,163.99,53068.0,155.3608,155.5598,155.3608,155.4081,53068.0
2021-10-22 14:40:00,163.99,164.03,163.8,163.95,58420.0,155.4081,155.4461,155.2281,155.3702,58420.0
2021-10-22 14:50:00,163.95,164.13,163.93,164.09,52714.0,155.3702,155.5408,155.3513,155.5029,52714.0
2021-10-22 15:00:00,164.1,164.13,163.97,164.1,52825.0,155.5124,155.5408,155.3892,155.5124,52825.0
2021-10-22 15:10:00,164.1,164.16,163.88,163.89,48830.0,155.5124,155.5693,155.3039,155.3134,48830.0
2021-10-22 15:20:00,163.91,164.05,163.78,163.81,60348.0,155.3323,155.465,155.2091,155.2376,60348.0
2021-10-22 15:30:00,163.84,164.05,163.55,163.73,66264.0,155.266,155.465,154.9912,155.1618,66264.0
2021-10-22 15:40:00,163.72,163.76,163.51,163.57,93872.0,155.1523,155.1902,154.9533,155.0101,93872.0
2021-10-22 15:50:00,163.59,163.71,163.46,163.47,267244.0,155.0291,155.1428,154.9059,154.9154,267244.0
2021-10-25 09:30:00,163.23,163.59,163.01,163.36,172427.0,154.6879,155.0291,154.4794,154.8111,172427.0
2021-10-25 09:40:00,163.29,163.43,162.66,163.04,111177.0,154.7448,154.8775,154.1477,154.5079,111177.0
2021-10-25 09:50:00,163.05,163.54,162.97,163.48,68842.0,154.5173,154.9817,154.4415,154.9248,68842.0
2021-10-25 10:00:00,163.52,163.8,163.36,163.7,46971.0,154.9627,155.2281,154.8111,155.1333,46971.0
2021-10-25 10:10:00,163.71,164.29,163.7,164.25,53763.0,155.1428,155.6924,155.1333,155.6545,53763.0
2021-10-25 10:20:00,164.21,164.38,164.06,164.38,47484.0,155.6166,155.7777,155.4745,155.7777,47484.0
2021-10-25 10:30:00,164.37,164.46,163.93,164.05,48260.0,155.7683,155.8536,155.3513,155.465,48260.0
2021-10-25 10:40:00,164.02,164.38,163.96,164.34,43346.0,155.4366,155.7777,155.3797,155.7398,43346.0
2021-10-25 10:50:00,164.33,164.5,164.22,164.25,39982.0,155.7304,155.8915,155.6261,155.6545,39982.0
2021-10-25 11:00:00,164.21,164.58,164.19,164.39,68486.0,155.6166,155.9673,155.5977,155.7872,68486.0
2021-10-25 11:10:00,164.41,164.72,164.4,164.63,45047.0,155.8062,156.0999,155.7967,156.0147,45047.0
2021-10-25 11:20:00,164.6,164.7,164.23,164.26,84256.0,155.9862,156.081,155.6356,155.664,84256.0
2021-10-25 11:30:00,164.24,164.36,164.01,164.18,62200.0,155.6451,155.7588,155.4271,155.5882,62200.0
2021-10-25 11:40:00,164.17,164.23,163.94,163.99,35746.0,155.5787,155.6356,155.3608,155.4081,35746.0
2021-10-25 11:50:00,163.99,164.36,163.94,164.27,54178.0,155.4081,155.7588,155.3608,155.6735,54178.0
2021-10-25 12:00:00,164.25,164.5,164.21,164.41,41924.0,155.6545,155.8915,155.6166,155.8062,41924.0
2021-10-25 12:10:00,164.39,164.49,164.17,164.46,45515.0,155.7872,155.882,155.5787,155.8536,45515.0
2021-10-25 12:20:00,164.45,164.55,164.37,164.51,22942.0,155.8441,155.9388,155.7683,155.9009,22942.0
2021-10-25 12:30:00,164.51,164.73,164.48,164.64,32338.0,155.9009,156.1094,155.8725,156.0241,32338.0
2021-10-25 12:40:00,164.63,164.7,164.53,164.63,16194.0,156.0147,156.081,155.9199,156.0147,16194.0
2021-10-25 12:50:00,164.65,164.69,164.38,164.38,24944.0,156.0336,156.0715,155.7777,155.7777,24944.0
2021-10-25 13:00:00,164.43,164.55,164.37,164.5,23498.0,155.8251,155.9388,155.7683,155.8915,23498.0
2021-10-25 13:10:00,164.5,164.65,164.43,164.51,31344.0,155.8915,156.0336,155.8251,155.9009,31344.0
2021-10-25 13:20:00,164.51,164.62,164.47,164.62,53604.0,155.9009,156.0052,155.863,156.0052,53604.0
2021-10-25 13:30:00,164.62,164.67,164.44,164.44,21295.0,156.0052,156.0526,155.8346,155.8346,21295.0
2021-10-25 13:40:00,164.45,164.48,164.37,164.41,26792.0,155.8441,155.8725,155.7683,155.8062,26792.0
2021-10-25 13:50:00,164.39,164.49,164.32,164.4,47374.0,155.7872,155.882,155.7209,155.7967,47374.0
2021-10-25 14:00:00,164.4,164.52,164.35,164.51,30245.0,155.7967,155.9104,155.7493,155.9009,30245.0
2021-10-25 14:10:00,164.52,164.53,164.4,164.4,29572.0,155.9104,155.9199,155.7967,155.7967,29572.0
2021-10-25 14:20:00,164.39,164.43,164.27,164.42,43477.0,155.7872,155.8251,155.6735,155.8156,43477.0
2021-10-25 14:30:00,164.43,164.51,164.33,164.38,44079.0,155.8251,155.9009,155.7304,155.7777,44079.0
2021-10-25 14:40:00,164.38,164.46,164.27,164.29,44456.0,155.7777,155.8536,155.6735,155.6924,44456.0
2021-10-25 14:50:00,164.29,164.33,164.2,164.26,53506.0,155.6924,155.7304,155.6072,155.664,53506.0
2021-10-25 15:00:00,164.25,164.3,164.18,164.28,51178.0,155.6545,155.7019,155.5882,155.683,51178.0
2021-10-25 15:10:00,164.31,164.31,164.14,164.14,47091.0,155.7114,155.7114,155.5503,155.5503,47091.0
2021-10-25 15:20:00,164.16,164.23,164.06,164.23,49040.0,155.5693,155.6356,155.4745,155.6356,49040.0
2021-10-25 15:30:00,164.22,164.25,164.03,164.09,76334.0,155.6261,155.6545,155.4461,155.5029,76334.0
2021-10-25 15:40:00,164.09,164.19,163.98,164.08,88051.0,155.5029,155.5977,155.3987,155.4934,88051.0
2021-10-25 15:50:00,164.13,164.26,163.96,164.25,344912.0,155.5408,155.664,155.3797,155.6545,344912.0
2021-10-26 09:30:00,164.82,165.45,164.61,165.09,246395.0,156.1947,156.7917,155.9957,156.4506,246395.0
2021-10-26 09:40:00,165.13,165.27,164.53,164.8,62478.0,156.4885,156.6212,155.9199,156.1758,62478.0
2021-10-26 09:50:00,164.85,165.24,164.85,164.88,42724.0,156.2231,156.5927,156.2231,156.2516,42724.0
2021-10-26 10:00:00,164.96,165.05,164.71,164.94,42385.0,156.3274,156.4127,156.0905,156.3084,42385.0
2021-10-26 10:10:00,164.93,165.03,164.7,164.95,35415.0,156.299,156.3937,156.081,156.3179,35415.0
2021-10-26 10:20:00,164.94,165.02,164.42,164.6,83861.0,156.3084,156.3842,155.8156,155.9862,83861.0
2021-10-26 10:30:00,164.62,164.64,164.26,164.48,44648.0,156.0052,156.0241,155.664,155.8725,44648.0
2021-10-26 10:40:00,164.52,164.78,164.47,164.58,42083.0,155.9104,156.1568,155.863,155.9673,42083.0
2021-10-26 10:50:00,164.56,164.66,164.22,164.25,58853.0,155.9483,156.0431,155.6261,155.6545,58853.0
2021-10-26 11:00:00,164.26,164.42,164.07,164.19,60586.0,155.664,155.8156,155.484,155.5977,60586.0
2021-10-26 11:10:00,164.18,164.53,164.15,164.51,34733.0,155.5882,155.9199,155.5598,155.9009,34733.0
2021-10-26 11:20:00,164.5,164.54,164.39,164.45,21483.0,155.8915,155.9294,155.7872,155.8441,21483.0
2021-10-26 11:30:00,164.46,164.47,163.85,164.09,60459.0,155.8536,155.863,155.2755,155.5029,60459.0
2021-10-26 11:40:00,164.12,164.19,163.98,164.06,22819.0,155.5313,155.5977,155.3987,155.4745,22819.0
2021-10-26 11:50:00,164.04,164.05,163.59,163.63,81243.0,155.4555,155.465,155.0291,155.067,81243.0
2021-10-26 12:00:00,163.62,163.69,163.36,163.39,91800.0,155.0575,155.1238,154.8111,154.8395,91800.0
2021-10-26 12:10:00,163.37,163.44,163.26,163.35,245442.0,154.8206,154.8869,154.7164,154.8016,245442.0
2021-10-26 12:20:00,163.34,163.48,163.27,163.35,104706.0,154.7922,154.9248,154.7258,154.8016,104706.0
2021-10-26 12:30:00,163.33,163.5,163.2,163.24,39583.0,154.7827,154.9438,154.6595,154.6974,39583.0
2021-10-26 12:40:00,163.24,163.4,163.12,163.32,43749.0,154.6974,154.849,154.5837,154.7732,43749.0
2021-10-26 12:50:00,163.36,163.43,163.15,163.42,37800.0,154.8111,154.8775,154.6121,154.868,37800.0
2021-10-26 13:00:00,163.39,163.58,163.34,163.46,22251.0,154.8395,155.0196,154.7922,154.9059,22251.0
2021-10-26 13:10:00,163.42,163.49,163.35,163.43,83145.0,154.868,154.9343,154.8016,154.8775,83145.0
2021-10-26 13:20:00,163.47,163.62,163.3,163.5,24952.0,154.9154,155.0575,154.7543,154.9438,24952.0
2021-10-26 13:30:00,163.49,163.78,163.46,163.73,73073.0,154.9343,155.2091,154.9059,155.1618,73073.0
2021-10-26 13:40:00,163.72,163.72,163.44,163.49,30274.0,155.1523,155.1523,154.8869,154.9343,30274.0
2021-10-26 13:50:00,163.52,163.58,163.42,163.5,18167.0,154.9627,155.0196,154.868,154.9438,18167.0
2021-10-26 14:00:00,163.49,163.75,163.48,163.65,50564.0,154.9343,155.1807,154.9248,155.0859,50564.0
2021-10-26 14:10:00,163.65,163.8,163.61,163.78,33961.0,155.0859,155.2281,155.048,155.2091,33961.0
2021-10-26 14:20:00,163.78,163.89,163.72,163.77,52667.0,155.2091,155.3134,155.1523,155.1997,52667.0
2021-10-26 14:30:00,163.78,163.83,163.65,163.68,24072.0,155.2091,155.2565,155.0859,155.1144,24072.0
2021-10-26 14:40:00,163.66,163.67,163.44,163.5,58355.0,155.0954,155.1049,154.8869,154.9438,58355.0
2021-10-26 14:50:00,163.49,163.5,163.16,163.29,196237.0,154.9343,154.9438,154.6216,154.7448,196237.0
2021-10-26 15:00:00,163.27,163.9,163.27,163.68,97758.0,154.7258,155.3229,154.7258,155.1144,97758.0
2021-10-26 15:10:00,163.69,163.8,163.65,163.72,43868.0,155.1238,155.2281,155.0859,155.1523,43868.0
2021-10-26 15:20:00,163.73,163.78,163.54,163.54,48348.0,155.1618,155.2091,154.9817,154.9817,48348.0
2021-10-26 15:30:00,163.6,163.86,163.55,163.76,50640.0,155.0386,155.285,154.9912,155.1902,50640.0
2021-10-26 15:40:00,163.78,164.21,163.68,164.03,107538.0,155.2091,155.6166,155.1144,155.4461,107538.0
2021-10-26 15:50:00,164.03,164.07,163.75,163.78,245846.0,155.4461,155.484,155.1807,155.2091,245846.0
2021-10-27 09:30:00,163.65,163.85,162.58,163.2,157316.0,155.0859,155.2755,154.0719,154.6595,157316.0
2021-10-27 09:40:00,163.14,164.06,163.03,163.63,69687.0,154.6026,155.4745,154.4984,155.067,69687.0
2021-10-27 09:50:00,163.53,163.53,163.02,163.31,82541.0,154.9722,154.9722,154.4889,154.7637,82541.0
2021-10-27 10:00:00,163.32,163.39,162.83,162.96,70707.0,154.7732,154.8395,154.3089,154.4321,70707.0
2021-10-27 10:10:00,163.0,163.03,162.37,162.41,101810.0,154.47,154.4984,153.8729,153.9108,101810.0
2021-10-27 10:20:00,162.42,162.53,161.76,161.84,108322.0,153.9203,154.0246,153.2948,153.3707,108322.0
2021-10-27 10:30:00,161.85,161.94,161.66,161.8,111423.0,153.3801,153.4654,153.2001,153.3328,111423.0
2021-10-27 10:40:00,161.8,162.06,161.71,161.71,81932.0,153.3328,153.5791,153.2475,153.2475,81932.0
2021-10-27 10:50:00,161.73,162.2,161.69,161.92,80165.0,153.2664,153.7118,153.2285,153.4465,80165.0
2021-10-27 11:00:00,161.9,162.21,161.9,162.14,66147.0,153.4275,153.7213,153.4275,153.655,66147.0
2021-10-27 11:10:00,162.14,162.51,162.03,162.5,72658.0,153.655,154.0056,153.5507,153.9961,72658.0
2021-10-27 11:20:00,162.5,162.57,162.12,162.33,65199.0,153.9961,154.0625,153.636,153.835,65199.0
2021-10-27 11:30:00,162.32,162.51,162.22,162.33,60663.0,153.8255,154.0056,153.7308,153.835,60663.0
2021-10-27 11:40:00,162.35,162.47,162.29,162.29,45399.0,153.854,153.9677,153.7971,153.7971,45399.0
2021-10-27 11:50:00,162.28,162.43,162.18,162.28,37074.0,153.7876,153.9298,153.6929,153.7876,37074.0
2021-10-27 12:00:00,162.31,162.52,162.25,162.37,50739.0,153.8161,154.0151,153.7592,153.8729,50739.0
2021-10-27 12:10:00,162.38,162.56,162.28,162.44,54392.0,153.8824,154.053,153.7876,153.9393,54392.0
2021-10-27 12:20:00,162.43,162.49,162.29,162.41,46788.0,153.9298,153.9866,153.7971,153.9108,46788.0
2021-10-27 12:30:00,162.39,162.6,162.34,162.57,35014.0,153.8919,154.0909,153.8445,154.0625,35014.0
2021-10-27 12:40:00,162.56,162.74,162.55,162.71,33280.0,154.053,154.2236,154.0435,154.1951,33280.0
2021-10-27 12:50:00,162.71,162.83,162.63,162.81,48391.0,154.1951,154.3089,154.1193,154.2899,48391.0
2021-10-27 13:00:00,162.78,163.04,162.76,162.89,49075.0,154.2615,154.5079,154.2425,154.3657,49075.0
2021-10-27 13:10:00,162.9,163.1,162.87,163.04,41310.0,154.3752,154.5647,154.3468,154.5079,41310.0
2021-10-27 13:20:00,163.03,163.21,163.02,163.1,19927.0,154.4984,154.669,154.4889,154.5647,19927.0
2021-10-27 13:30:00,163.09,163.22,163.0,163.18,89345.0,154.5552,154.6784,154.47,154.6405,89345.0
2021-10-27 13:40:00,163.18,163.29,163.16,163.25,28723.0,154.6405,154.7448,154.6216,154.7069,28723.0
2021-10-27 13:50:00,163.25,163.29,163.17,163.28,29652.0,154.7069,154.7448,154.6311,154.7353,29652.0
2021-10-27 14:00:00,163.28,163.31,163.18,163.29,33940.0,154.7353,154.7637,154.6405,154.7448,33940.0
2021-10-27 14:10:00,163.28,163.28,163.08,163.08,28428.0,154.7353,154.7353,154.5458,154.5458,28428.0
2021-10-27 14:20:00,163.1,163.1,162.88,162.95,50953.0,154.5647,154.5647,154.3562,154.4226,50953.0
2021-10-27 14:30:00,162.96,163.01,162.82,162.94,52938.0,154.4321,154.4794,154.2994,154.4131,52938.0
2021-10-27 14:40:00,162.94,162.96,162.83,162.88,40046.0,154.4131,154.4321,154.3089,154.3562,40046.0
2021-10-27 14:50:00,162.89,163.09,162.88,163.08,30947.0,154.3657,154.5552,154.3562,154.5458,30947.0
2021-10-27 15:00:00,163.09,163.17,162.88,162.88,68065.0,154.5552,154.6311,154.3562,154.3562,68065.0
2021-10-27 15:10:00,162.88,162.88,162.46,162.49,41689.0,154.3562,154.3562,153.9582,153.9866,41689.0
2021-10-27 15:20:00,162.49,162.91,162.46,162.84,84483.0,153.9866,154.3847,153.9582,154.3183,84483.0
2021-10-27 15:30:00,162.84,162.9,162.69,162.85,90253.0,154.3183,154.3752,154.1762,154.3278,90253.0
2021-10-27 15:40:00,162.86,162.88,162.44,162.46,65585.0,154.3373,154.3562,153.9393,153.9582,65585.0
2021-10-27 15:50:00,162.46,162.55,162.33,162.33,263673.0,153.9582,154.0435,153.835,153.835,263673.0
2021-10-28 09:30:00,163.01,164.31,162.81,164.24,174571.0,154.4794,155.7114,154.2899,155.6451,174571.0
2021-10-28 09:40:00,164.24,164.32,163.44,164.13,86903.0,155.6451,155.7209,154.8869,155.5408,86903.0
2021-10-28 09:50:00,164.14,164.3,163.82,164.15,75791.0,155.5503,155.7019,155.247,155.5598,75791.0
2021-10-28 10:00:00,164.18,164.27,163.85,164.12,76492.0,155.5882,155.6735,155.2755,155.5313,76492.0
2021-10-28 10:10:00,164.09,164.4,163.94,164.39,68886.0,155.5029,155.7967,155.3608,155.7872,68886.0
2021-10-28 10:20:00,164.4,164.49,163.94,164.0,77756.0,155.7967,155.882,155.3608,155.4176,77756.0
2021-10-28 10:30:00,163.99,164.12,163.8,163.96,55396.0,155.4081,155.5313,155.2281,155.3797,55396.0
2021-10-28 10:40:00,163.96,164.06,163.76,163.95,48117.0,155.3797,155.4745,155.1902,155.3702,48117.0
2021-10-28 10:50:00,163.98,164.13,163.9,164.07,43533.0,155.3987,155.5408,155.3229,155.484,43533.0
2021-10-28 11:00:00,164.1,164.32,164.07,164.18,47382.0,155.5124,155.7209,155.484,155.5882,47382.0
2021-10-28 11:10:00,164.19,164.33,164.11,164.24,65811.0,155.5977,155.7304,155.5219,155.6451,65811.0
2021-10-28 11:20:00,164.25,164.25,164.0,164.07,45428.0,155.6545,155.6545,155.4176,155.484,45428.0
2021-10-28 11:30:00,164.07,164.4,164.0,164.38,60833.0,155.484,155.7967,155.4176,155.7777,60833.0
2021-10-28 11:40:00,164.38,164.42,164.13,164.13,47418.0,155.7777,155.8156,155.5408,155.5408,47418.0
2021-10-28 11:50:00,164.1,164.26,163.91,164.12,61737.0,155.5124,155.664,155.3323,155.5313,61737.0
2021-10-28 12:00:00,164.13,164.38,164.11,164.38,40105.0,155.5408,155.7777,155.5219,155.7777,40105.0
2021-10-28 12:10:00,164.39,164.49,164.3,164.31,57210.0,155.7872,155.882,155.7019,155.7114,57210.0
2021-10-28 12:20:00,164.31,164.34,163.92,163.92,34864.0,155.7114,155.7398,155.3418,155.3418,34864.0
2021-10-28 12:30:00,163.93,164.08,163.81,164.06,42082.0,155.3513,155.4934,155.2376,155.4745,42082.0
2021-10-28 12:40:00,164.04,164.11,163.9,163.91,37019.0,155.4555,155.5219,155.3229,155.3323,37019.0
2021-10-28 12:50:00,163.9,164.0,163.84,163.95,33364.0,155.3229,155.4176,155.266,155.3702,33364.0
2021-10-28 13:00:00,163.95,164.0,163.85,163.97,46793.0,155.3702,155.4176,155.2755,155.3892,46793.0
2021-10-28 13:10:00,163.97,164.0,163.86,163.9,24884.0,155.3892,155.4176,155.285,155.3229,24884.0
2021-10-28 13:20:00,163.89,163.94,163.66,163.7,35671.0,155.3134,155.3608,155.0954,155.1333,35671.0
2021-10-28 13:30:00,163.72,163.84,163.71,163.77,36437.0,155.1523,155.266,155.1428,155.1997,36437.0
2021-10-28 13:40:00,163.75,163.87,163.74,163.77,26855.0,155.1807,155.2944,155.1712,155.1997,26855.0
2021-10-28 13:50:00,163.77,163.8,163.72,163.76,27648.0,155.1997,155.2281,155.1523,155.1902,27648.0
2021-10-28 14:00:00,163.77,163.83,163.7,163.77,36468.0,155.1997,155.2565,155.1333,155.1997,36468.0
2021-10-28 14:10:00,163.77,164.14,163.66,164.13,103818.0,155.1997,155.5503,155.0954,155.5408,103818.0
2021-10-28 14:20:00,164.11,164.31,164.07,164.28,44414.0,155.5219,155.7114,155.484,155.683,44414.0
2021-10-28 14:30:00,164.29,164.35,164.26,164.28,33756.0,155.6924,155.7493,155.664,155.683,33756.0
2021-10-28 14:40:00,164.27,164.27,164.11,164.24,39340.0,155.6735,155.6735,155.5219,155.6451,39340.0
2021-10-28 14:50:00,164.24,164.25,163.98,164.16,40527.0,155.6451,155.6545,155.3987,155.5693,40527.0
2021-10-28 15:00:00,164.16,164.32,164.04,164.27,38838.0,155.5693,155.7209,155.4555,155.6735,38838.0
2021-10-28 15:10:00,164.28,164.42,164.22,164.37,57698.0,155.683,155.8156,155.6261,155.7683,57698.0
2021-10-28 15:20:00,164.35,164.4,164.11,164.15,50707.0,155.7493,155.7967,155.5219,155.5598,50707.0
2021-10-28 15:30:00,164.17,164.28,164.1,164.22,61282.0,155.5787,155.683,155.5124,155.6261,61282.0
2021-10-28 15:40:00,164.23,164.24,164.04,164.2,59941.0,155.6356,155.6451,155.4555,155.6072,59941.0
2021-10-28 15:50:00,164.22,164.6,164.22,164.43,242177.0,155.6261,155.9862,155.6261,155.8251,242177.0
2021-10-29 09:30:00,163.06,165.15,163.0,165.06,268675.0,154.5268,156.5074,154.47,156.4222,268675.0
2021-10-29 09:40:00,165.11,165.4,164.4,164.5,114801.0,156.4695,156.7444,155.7967,155.8915,114801.0
2021-10-29 09:50:00,164.47,165.05,164.21,164.92,74025.0,155.863,156.4127,155.6166,156.2895,74025.0
2021-10-29 10:00:00,164.97,165.25,164.62,164.79,62860.0,156.3369,156.6022,156.0052,156.1663,62860.0
2021-10-29 10:10:00,164.79,164.83,164.13,164.25,47440.0,156.1663,156.2042,155.5408,155.6545,47440.0
2021-10-29 10:20:00,164.27,164.99,164.25,164.97,40567.0,155.6735,156.3558,155.6545,156.3369,40567.0
2021-10-29 10:30:00,164.99,165.47,164.99,165.36,73341.0,156.3558,156.8107,156.3558,156.7065,73341.0
2021-10-29 10:40:00,165.38,165.78,165.32,165.56,77900.0,156.7254,157.1045,156.6685,156.896,77900.0
2021-10-29 10:50:00,165.55,165.63,165.21,165.31,44755.0,156.8865,156.9623,156.5643,156.6591,44755.0
2021-10-29 11:00:00,165.32,165.9,165.32,165.73,58738.0,156.6685,157.2182,156.6685,157.0571,58738.0
2021-10-29 11:10:00,165.7,166.31,165.69,166.28,70228.0,157.0287,157.6067,157.0192,157.5783,70228.0
2021-10-29 11:20:00,166.31,166.32,166.02,166.07,62611.0,157.6067,157.6162,157.3319,157.3793,62611.0
2021-10-29 11:30:00,166.05,166.19,165.66,165.66,90208.0,157.3603,157.493,156.9908,156.9908,90208.0
2021-10-29 11:40:00,165.7,165.7,165.34,165.42,99057.0,157.0287,157.0287,156.6875,156.7633,99057.0
2021-10-29 11:50:00,165.44,165.92,165.4,165.74,76673.0,156.7823,157.2371,156.7444,157.0666,76673.0
2021-10-29 12:00:00,165.74,166.16,165.7,166.07,79930.0,157.0666,157.4646,157.0287,157.3793,79930.0
2021-10-29 12:10:00,166.07,166.14,165.92,165.95,57546.0,157.3793,157.4456,157.2371,157.2656,57546.0
2021-10-29 12:20:00,165.95,166.22,165.88,166.15,60856.0,157.2656,157.5214,157.1992,157.4551,60856.0
2021-10-29 12:30:00,166.14,166.14,165.85,165.87,35089.0,157.4456,157.4456,157.1708,157.1898,35089.0
2021-10-29 12:40:00,165.87,166.07,165.86,165.97,29402.0,157.1898,157.3793,157.1803,157.2845,29402.0
2021-10-29 12:50:00,165.98,166.05,165.92,166.02,37718.0,157.294,157.3603,157.2371,157.3319,37718.0
2021-10-29 13:00:00,166.0,166.1,165.93,166.05,38290.0,157.313,157.4077,157.2466,157.3603,38290.0
2021-10-29 13:10:00,166.04,166.14,165.97,166.14,28595.0,157.3509,157.4456,157.2845,157.4456,28595.0
2021-10-29 13:20:00,166.12,166.17,166.01,166.07,46932.0,157.4267,157.4741,157.3224,157.3793,46932.0
2021-10-29 13:30:00,166.03,166.07,165.84,166.05,62506.0,157.3414,157.3793,157.1613,157.3603,62506.0
2021-10-29 13:40:00,166.06,166.11,165.99,166.03,27169.0,157.3698,157.4172,157.3035,157.3414,27169.0
2021-10-29 13:50:00,166.03,166.16,166.01,166.14,31971.0,157.3414,157.4646,157.3224,157.4456,31971.0
2021-10-29 14:00:00,166.16,166.5,166.12,166.43,63588.0,157.4646,157.7868,157.4267,157.7205,63588.0
2021-10-29 14:10:00,166.43,166.47,166.09,166.1,40174.0,157.7205,157.7584,157.3983,157.4077,40174.0
2021-10-29 14:20:00,166.08,166.19,166.02,166.09,70672.0,157.3888,157.493,157.3319,157.3983,70672.0
2021-10-29 14:30:00,166.11,166.32,166.06,166.17,128795.0,157.4172,157.6162,157.3698,157.4741,128795.0
2021-10-29 14:40:00,166.17,166.54,166.15,166.49,85283.0,157.4741,157.8247,157.4551,157.7773,85283.0
2021-10-29 14:50:00,166.5,166.57,166.44,166.51,38290.0,157.7868,157.8531,157.7299,157.7963,38290.0
2021-10-29 15:00:00,166.52,166.67,166.4,166.65,55714.0,157.8057,157.9479,157.692,157.9289,55714.0
2021-10-29 15:10:00,166.64,166.66,166.48,166.53,49597.0,157.9195,157.9384,157.7678,157.8152,49597.0
2021-10-29 15:20:00,166.52,166.64,166.47,166.63,43469.0,157.8057,157.9195,157.7584,157.91,43469.0
2021-10-29 15:30:00,166.63,166.9,166.53,166.89,66078.0,157.91,158.1659,157.8152,158.1564,66078.0
2021-10-29 15:40:00,166.88,167.26,166.85,167.21,125835.0,158.1469,158.507,158.1185,158.4596,125835.0
2021-10-29 15:50:00,167.22,167.63,167.17,167.26,451805.0,158.4691,158.8577,158.4217,158.507,451805.0
2021-11-01 09:30:00,167.8,168.8,167.3,167.7,268877.0,159.0188,159.9664,158.5449,158.924,268877.0
2021-11-01 09:40:00,167.77,168.31,167.52,167.52,102766.0,158.9903,159.5021,158.7534,158.7534,102766.0
2021-11-01 09:50:00,167.44,168.15,167.33,168.03,41304.0,158.6776,159.3504,158.5734,159.2367,41304.0
2021-11-01 10:00:00,167.94,167.94,167.1,167.31,67847.0,159.1514,159.1514,158.3554,158.5544,67847.0
2021-11-01 10:10:00,167.31,167.31,166.8,166.88,58310.0,158.5544,158.5544,158.0711,158.1469,58310.0
2021-11-01 10:20:00,166.84,167.73,166.83,167.57,47763.0,158.109,158.9524,158.0995,158.8008,47763.0
2021-11-01 10:30:00,167.56,167.61,166.85,166.93,42988.0,158.7913,158.8387,158.1185,158.1943,42988.0
2021-11-01 10:40:00,166.95,167.15,166.6,166.76,47185.0,158.2132,158.4028,157.8816,158.0332,47185.0
2021-11-01 10:50:00,166.77,166.87,166.59,166.68,38288.0,158.0427,158.1374,157.8721,157.9574,38288.0
2021-11-01 11:00:00,166.72,167.03,166.71,166.8,58357.0,157.9953,158.2891,157.9858,158.0711,58357.0
2021-11-01 11:10:00,166.78,166.83,166.41,166.56,32955.0,158.0521,158.0995,157.7015,157.8437,32955.0
2021-11-01 11:20:00,166.55,166.6,166.23,166.25,36038.0,157.8342,157.8816,157.5309,157.5499,36038.0
2021-11-01 11:30:00,166.28,166.35,166.09,166.22,43098.0,157.5783,157.6446,157.3983,157.5214,43098.0
2021-11-01 11:40:00,166.22,166.32,166.13,166.31,35804.0,157.5214,157.6162,157.4362,157.6067,35804.0
2021-11-01 11:50:00,166.3,166.75,166.3,166.74,49047.0,157.5973,158.0237,157.5973,158.0142,49047.0
2021-11-01 12:00:00,166.72,166.96,166.47,166.96,64213.0,157.9953,158.2227,157.7584,158.2227,64213.0
2021-11-01 12:10:00,166.95,167.0,166.72,166.72,28594.0,158.2132,158.2606,157.9953,157.9953,28594.0
2021-11-01 12:20:00,166.73,166.78,166.6,166.73,19581.0,158.0048,158.0521,157.8816,158.0048,19581.0
2021-11-01 12:30:00,166.75,166.84,166.64,166.7,22396.0,158.0237,158.109,157.9195,157.9763,22396.0
2021-11-01 12:40:00,166.71,166.97,166.66,166.97,33454.0,157.9858,158.2322,157.9384,158.2322,33454.0
2021-11-01 12:50:00,166.97,167.09,166.91,167.0,33773.0,158.2322,158.3459,158.1753,158.2606,33773.0
2021-11-01 13:00:00,167.0,167.13,166.91,166.91,26227.0,158.2606,158.3838,158.1753,158.1753,26227.0
2021-11-01 13:10:00,166.9,166.91,166.5,166.52,21899.0,158.1659,158.1753,157.7868,157.8057,21899.0
2021-11-01 13:20:00,166.5,166.53,166.19,166.24,63072.0,157.7868,157.8152,157.493,157.5404,63072.0
2021-11-01 13:30:00,166.24,166.31,166.18,166.22,46824.0,157.5404,157.6067,157.4835,157.5214,46824.0
2021-11-01 13:40:00,166.21,166.32,166.08,166.22,44791.0,157.512,157.6162,157.3888,157.5214,44791.0
2021-11-01 13:50:00,166.22,166.22,166.1,166.15,42550.0,157.5214,157.5214,157.4077,157.4551,42550.0
2021-11-01 14:00:00,166.13,166.17,165.99,166.04,55499.0,157.4362,157.4741,157.3035,157.3509,55499.0
2021-11-01 14:10:00,166.03,166.03,165.89,166.0,56469.0,157.3414,157.3414,157.2087,157.313,56469.0
2021-11-01 14:20:00,166.03,166.5,166.03,166.31,36378.0,157.3414,157.7868,157.3414,157.6067,36378.0
2021-11-01 14:30:00,166.31,166.56,166.31,166.5,27884.0,157.6067,157.8437,157.6067,157.7868,27884.0
2021-11-01 14:40:00,166.52,166.64,166.51,166.53,29325.0,157.8057,157.9195,157.7963,157.8152,29325.0
2021-11-01 14:50:00,166.54,166.54,166.37,166.4,43604.0,157.8247,157.8247,157.6636,157.692,43604.0
2021-11-01 15:00:00,166.4,166.49,166.4,166.4,42397.0,157.692,157.7773,157.692,157.692,42397.0
2021-11-01 15:10:00,166.42,166.48,166.32,166.34,42042.0,157.711,157.7678,157.6162,157.6352,42042.0
2021-11-01 15:20:00,166.34,166.41,166.16,166.36,62882.0,157.6352,157.7015,157.4646,157.6541,62882.0
2021-11-01 15:30:00,166.36,166.45,166.31,166.34,45344.0,157.6541,157.7394,157.6067,157.6352,45344.0
2021-11-01 15:40:00,166.34,166.49,166.31,166.44,56407.0,157.6352,157.7773,157.6067,157.7299,56407.0
2021-11-01 15:50:00,166.43,166.5,166.21,166.33,268546.0,157.7205,157.7868,157.512,157.6257,268546.0
2021-11-02 09:30:00,166.76,167.65,166.11,167.4,163047.0,158.0332,158.8766,157.4172,158.6397,163047.0
2021-11-02 09:40:00,167.35,167.49,166.82,167.12,93127.0,158.5923,158.725,158.0901,158.3744,93127.0
2021-11-02 09:50:00,167.12,167.7,166.81,167.52,70317.0,158.3744,158.924,158.0806,158.7534,70317.0
2021-11-02 10:00:00,167.5,167.72,167.04,167.07,85533.0,158.7345,158.943,158.2985,158.327,85533.0
2021-11-02 10:10:00,167.09,167.23,166.7,167.12,59473.0,158.3459,158.4786,157.9763,158.3744,59473.0
2021-11-02 10:20:00,167.13,167.24,166.91,167.07,33054.0,158.3838,158.4881,158.1753,158.327,33054.0
2021-11-02 10:30:00,167.04,167.37,167.02,167.13,67116.0,158.2985,158.6113,158.2796,158.3838,67116.0
2021-11-02 10:40:00,167.15,167.7,167.07,167.69,70845.0,158.4028,158.924,158.327,158.9145,70845.0
2021-11-02 10:50:00,167.67,167.96,167.57,167.71,62699.0,158.8956,159.1704,158.8008,158.9335,62699.0
2021-11-02 11:00:00,167.72,167.92,167.02,167.07,83562.0,158.943,159.1325,158.2796,158.327,83562.0
2021-11-02 11:10:00,167.02,167.39,166.82,167.39,54130.0,158.2796,158.6302,158.0901,158.6302,54130.0
2021-11-02 11:20:00,167.36,167.7,167.36,167.64,44954.0,158.6018,158.924,158.6018,158.8671,44954.0
2021-11-02 11:30:00,167.64,167.69,167.39,167.42,51409.0,158.8671,158.9145,158.6302,158.6587,51409.0
2021-11-02 11:40:00,167.4,167.78,167.26,167.45,86017.0,158.6397,158.9998,158.507,158.6871,86017.0
2021-11-02 11:50:00,167.5,167.52,167.15,167.23,41433.0,158.7345,158.7534,158.4028,158.4786,41433.0
2021-11-02 12:00:00,167.23,167.42,167.08,167.34,163216.0,158.4786,158.6587,158.3364,158.5828,163216.0
2021-11-02 12:10:00,167.4,167.59,167.11,167.47,51437.0,158.6397,158.8198,158.3649,158.706,51437.0
2021-11-02 12:20:00,167.49,167.65,167.41,167.48,55068.0,158.725,158.8766,158.6492,158.7155,55068.0
2021-11-02 12:30:00,167.5,167.95,167.48,167.88,65654.0,158.7345,159.1609,158.7155,159.0946,65654.0
2021-11-02 12:40:00,167.87,167.98,167.83,167.91,56576.0,159.0851,159.1893,159.0472,159.123,56576.0
2021-11-02 12:50:00,167.89,168.04,167.85,167.98,58537.0,159.1041,159.2462,159.0661,159.1893,58537.0
2021-11-02 13:00:00,168.0,168.04,167.7,167.75,81575.0,159.2083,159.2462,158.924,158.9714,81575.0
2021-11-02 13:10:00,167.75,168.16,167.75,168.05,91366.0,158.9714,159.3599,158.9714,159.2557,91366.0
2021-11-02 13:20:00,168.05,168.12,167.87,167.97,47762.0,159.2557,159.322,159.0851,159.1799,47762.0
2021-11-02 13:30:00,167.96,167.97,167.64,167.78,38836.0,159.1704,159.1799,158.8671,158.9998,38836.0
2021-11-02 13:40:00,167.74,167.82,167.58,167.62,34775.0,158.9619,159.0377,158.8103,158.8482,34775.0
2021-11-02 13:50:00,167.64,167.78,167.6,167.62,32273.0,158.8671,158.9998,158.8292,158.8482,32273.0
2021-11-02 14:00:00,167.63,167.67,167.5,167.56,36631.0,158.8577,158.8956,158.7345,158.7913,36631.0
2021-11-02 14:10:00,167.54,167.62,167.48,167.54,31016.0,158.7724,158.8482,158.7155,158.7724,31016.0
2021-11-02 14:20:00,167.53,167.65,167.48,167.53,38896.0,158.7629,158.8766,158.7155,158.7629,38896.0
2021-11-02 14:30:00,167.54,167.6,167.49,167.59,54619.0,158.7724,158.8292,158.725,158.8198,54619.0
2021-11-02 14:40:00,167.59,167.89,167.57,167.79,35960.0,158.8198,159.1041,158.8008,159.0093,35960.0
2021-11-02 14:50:00,167.79,167.85,167.59,167.7,43262.0,159.0093,159.0661,158.8198,158.924,43262.0
2021-11-02 15:00:00,167.7,167.78,167.52,167.61,47376.0,158.924,158.9998,158.7534,158.8387,47376.0
2021-11-02 15:10:00,167.62,167.62,167.37,167.42,70183.0,158.8482,158.8482,158.6113,158.6587,70183.0
2021-11-02 15:20:00,167.4,167.51,167.35,167.43,49914.0,158.6397,158.7439,158.5923,158.6681,49914.0
2021-11-02 15:30:00,167.43,167.72,167.42,167.69,58409.0,158.6681,158.943,158.6587,158.9145,58409.0
2021-11-02 15:40:00,167.69,168.0,167.62,167.98,130231.0,158.9145,159.2083,158.8482,159.1893,130231.0
2021-11-02 15:50:00,167.93,168.0,167.69,167.84,313283.0,159.142,159.2083,158.9145,159.0567,313283.0
2021-11-03 09:30:00,169.0,170.04,168.65,169.97,419474.0,160.156,161.1415,159.8243,161.0752,419474.0
2021-11-03 09:40:00,169.98,171.11,169.92,171.08,279257.0,161.0847,162.1555,161.0278,162.1271,279257.0
2021-11-03 09:50:00,171.09,171.55,171.04,171.21,162252.0,162.1366,162.5725,162.0892,162.2503,162252.0
2021-11-03 10:00:00,171.24,171.48,170.78,170.84,203027.0,162.2787,162.5062,161.8428,161.8997,203027.0
2021-11-03 10:10:00,170.85,171.22,170.71,171.13,209455.0,161.9092,162.2598,161.7765,162.1745,209455.0
2021-11-03 10:20:00,171.2,171.6,170.85,171.33,168344.0,162.2408,162.6199,161.9092,162.364,168344.0
2021-11-03 10:30:00,171.33,171.84,171.08,171.69,190232.0,162.364,162.8473,162.1271,162.7052,190232.0
2021-11-03 10:40:00,171.65,171.65,170.93,171.09,117348.0,162.6673,162.6673,161.985,162.1366,117348.0
2021-11-03 10:50:00,171.09,171.42,171.06,171.39,88456.0,162.1366,162.4493,162.1082,162.4209,88456.0
2021-11-03 11:00:00,171.42,171.72,171.3,171.71,91028.0,162.4493,162.7336,162.3356,162.7241,91028.0
2021-11-03 11:10:00,171.72,171.87,171.49,171.75,90957.0,162.7336,162.8758,162.5157,162.7621,90957.0
2021-11-03 11:20:00,171.73,171.83,171.42,171.42,47654.0,162.7431,162.8379,162.4493,162.4493,47654.0
2021-11-03 11:30:00,171.37,171.4,171.04,171.17,78960.0,162.4019,162.4304,162.0892,162.2124,78960.0
2021-11-03 11:40:00,171.14,171.14,170.75,170.9,63358.0,162.184,162.184,161.8144,161.9565,63358.0
2021-11-03 11:50:00,170.92,171.04,170.77,170.83,82367.0,161.9755,162.0892,161.8333,161.8902,82367.0
2021-11-03 12:00:00,170.8,171.04,170.68,170.74,51777.0,161.8618,162.0892,161.7481,161.8049,51777.0
2021-11-03 12:10:00,170.75,170.8,170.35,170.35,42621.0,161.8144,161.8618,161.4353,161.4353,42621.0
2021-11-03 12:20:00,170.38,170.65,170.32,170.65,52006.0,161.4638,161.7196,161.4069,161.7196,52006.0
2021-11-03 12:30:00,170.69,170.8,170.42,170.49,52560.0,161.7575,161.8618,161.5017,161.568,52560.0
2021-11-03 12:40:00,170.51,170.6,170.34,170.54,60056.0,161.5869,161.6722,161.4258,161.6154,60056.0
2021-11-03 12:50:00,170.54,170.72,170.42,170.72,31763.0,161.6154,161.786,161.5017,161.786,31763.0
2021-11-03 13:00:00,170.75,170.91,170.67,170.76,52419.0,161.8144,161.966,161.7386,161.8239,52419.0
2021-11-03 13:10:00,170.75,170.84,170.57,170.63,45130.0,161.8144,161.8997,161.6438,161.7007,45130.0
2021-11-03 13:20:00,170.63,170.68,170.42,170.42,48080.0,161.7007,161.7481,161.5017,161.5017,48080.0
2021-11-03 13:30:00,170.42,170.74,170.4,170.71,44017.0,161.5017,161.8049,161.4827,161.7765,44017.0
2021-11-03 13:40:00,170.7,170.83,170.63,170.7,27590.0,161.767,161.8902,161.7007,161.767,27590.0
2021-11-03 13:50:00,170.69,170.79,170.55,170.73,36265.0,161.7575,161.8523,161.6249,161.7954,36265.0
2021-11-03 14:00:00,170.73,171.37,170.6,171.22,54081.0,161.7954,162.4019,161.6722,162.2598,54081.0
2021-11-03 14:10:00,171.22,171.41,171.08,171.37,43274.0,162.2598,162.4398,162.1271,162.4019,43274.0
2021-11-03 14:20:00,171.39,171.6,171.33,171.59,44987.0,162.4209,162.6199,162.364,162.6104,44987.0
2021-11-03 14:30:00,171.6,171.71,171.42,171.69,49934.0,162.6199,162.7241,162.4493,162.7052,49934.0
2021-11-03 14:40:00,171.71,172.27,171.68,172.22,135794.0,162.7241,163.2548,162.6957,163.2075,135794.0
2021-11-03 14:50:00,172.22,172.47,172.16,172.41,54686.0,163.2075,163.4444,163.1506,163.3875,54686.0
2021-11-03 15:00:00,172.39,172.56,172.38,172.48,52580.0,163.3686,163.5297,163.3591,163.4539,52580.0
2021-11-03 15:10:00,172.5,172.83,172.42,172.71,100150.0,163.4728,163.7855,163.397,163.6718,100150.0
2021-11-03 15:20:00,172.72,172.83,172.48,172.58,141898.0,163.6813,163.7855,163.4539,163.5486,141898.0
2021-11-03 15:30:00,172.58,172.72,172.29,172.54,121453.0,163.5486,163.6813,163.2738,163.5107,121453.0
2021-11-03 15:40:00,172.53,172.84,172.48,172.84,131702.0,163.5012,163.795,163.4539,163.795,131702.0
2021-11-03 15:50:00,172.85,172.87,172.35,172.46,305514.0,163.8045,163.8234,163.3307,163.4349,305514.0
2021-11-04 09:30:00,172.21,173.24,172.0,173.18,254612.0,163.198,164.1741,162.999,164.1172,254612.0
2021-11-04 09:40:00,173.17,173.94,173.07,173.94,96635.0,164.1077,164.8374,164.013,164.8374,96635.0
2021-11-04 09:50:00,173.87,174.08,173.52,174.0,124800.0,164.7711,164.9701,164.4394,164.8943,124800.0
2021-11-04 10:00:00,174.02,174.33,173.86,174.26,73011.0,164.9133,165.207,164.7616,165.1407,73011.0
2021-11-04 10:10:00,174.28,174.38,173.87,174.27,85343.0,165.1597,165.2544,164.7711,165.1502,85343.0
2021-11-04 10:20:00,174.29,174.69,174.24,174.59,78711.0,165.1691,165.5482,165.1218,165.4534,78711.0
2021-11-04 10:30:00,174.59,174.84,174.49,174.83,77473.0,165.4534,165.6904,165.3587,165.6809,77473.0
2021-11-04 10:40:00,174.83,174.98,174.58,174.78,130184.0,165.6809,165.823,165.444,165.6335,130184.0
2021-11-04 10:50:00,174.78,174.78,174.24,174.28,93193.0,165.6335,165.6335,165.1218,165.1597,93193.0
2021-11-04 11:00:00,174.26,174.53,174.15,174.18,82567.0,165.1407,165.3966,165.0365,165.0649,82567.0
2021-11-04 11:10:00,174.18,174.47,173.65,173.66,67468.0,165.0649,165.3397,164.5626,164.5721,67468.0
2021-11-04 11:20:00,173.67,173.67,173.22,173.45,94628.0,164.5816,164.5816,164.1551,164.3731,94628.0
2021-11-04 11:30:00,173.46,173.74,173.45,173.49,101831.0,164.3826,164.6479,164.3731,164.411,101831.0
2021-11-04 11:40:00,173.49,173.85,173.48,173.58,54517.0,164.411,164.7522,164.4015,164.4963,54517.0
2021-11-04 11:50:00,173.55,173.85,173.55,173.67,63585.0,164.4679,164.7522,164.4679,164.5816,63585.0
2021-11-04 12:00:00,173.69,174.14,173.69,174.03,61764.0,164.6005,165.027,164.6005,164.9227,61764.0
2021-11-04 12:10:00,174.06,174.77,174.03,174.65,99218.0,164.9512,165.624,164.9227,165.5103,99218.0
2021-11-04 12:20:00,174.65,174.67,174.2,174.44,68578.0,165.5103,165.5292,165.0838,165.3113,68578.0
2021-11-04 12:30:00,174.46,174.72,174.46,174.61,75863.0,165.3302,165.5766,165.3302,165.4724,75863.0
2021-11-04 12:40:00,174.59,174.64,174.44,174.58,57331.0,165.4534,165.5008,165.3113,165.444,57331.0
2021-11-04 12:50:00,174.59,174.62,174.32,174.32,53520.0,165.4534,165.4819,165.1976,165.1976,53520.0
2021-11-04 13:00:00,174.34,174.5,174.21,174.41,32886.0,165.2165,165.3681,165.0933,165.2829,32886.0
2021-11-04 13:10:00,174.41,174.61,174.41,174.48,63850.0,165.2829,165.4724,165.2829,165.3492,63850.0
2021-11-04 13:20:00,174.49,174.51,174.28,174.46,40962.0,165.3587,165.3776,165.1597,165.3302,40962.0
2021-11-04 13:30:00,174.46,174.49,174.31,174.42,37792.0,165.3302,165.3587,165.1881,165.2923,37792.0
2021-11-04 13:40:00,174.39,174.57,174.39,174.42,31992.0,165.2639,165.4345,165.2639,165.2923,31992.0
2021-11-04 13:50:00,174.44,174.45,174.26,174.27,55616.0,165.3113,165.3208,165.1407,165.1502,55616.0
2021-11-04 14:00:00,174.28,174.28,174.03,174.16,54274.0,165.1597,165.1597,164.9227,165.0459,54274.0
2021-11-04 14:10:00,174.15,174.24,174.08,174.14,65601.0,165.0365,165.1218,164.9701,165.027,65601.0
2021-11-04 14:20:00,174.18,174.36,174.15,174.34,53257.0,165.0649,165.2355,165.0365,165.2165,53257.0
2021-11-04 14:30:00,174.33,174.53,174.25,174.49,47242.0,165.207,165.3966,165.1312,165.3587,47242.0
2021-11-04 14:40:00,174.5,174.7,174.47,174.68,72147.0,165.3681,165.5577,165.3397,165.5387,72147.0
2021-11-04 14:50:00,174.68,174.78,174.64,174.73,73453.0,165.5387,165.6335,165.5008,165.5861,73453.0
2021-11-04 15:00:00,174.74,174.94,174.71,174.9,65800.0,165.5956,165.7851,165.5672,165.7472,65800.0
2021-11-04 15:10:00,174.9,174.95,174.83,174.93,85472.0,165.7472,165.7946,165.6809,165.7756,85472.0
2021-11-04 15:20:00,174.91,175.14,174.91,175.12,207142.0,165.7567,165.9747,165.7567,165.9557,207142.0
2021-11-04 15:30:00,175.13,175.31,175.04,175.12,68545.0,165.9652,166.1358,165.8799,165.9557,68545.0
2021-11-04 15:40:00,175.13,175.27,175.0,175.2,96246.0,165.9652,166.0978,165.842,166.0315,96246.0
2021-11-04 15:50:00,175.24,175.63,175.23,175.6,316552.0,166.0694,166.439,166.0599,166.4106,316552.0
2021-11-05 09:30:00,175.73,176.66,175.49,176.49,237804.0,166.5338,167.4151,166.3063,167.254,237804.0
2021-11-05 09:40:00,176.49,176.84,176.2,176.76,111157.0,167.254,167.5857,166.9792,167.5099,111157.0
2021-11-05 09:50:00,176.83,177.5,176.6,177.45,164836.0,167.5762,168.2111,167.3582,168.1638,164836.0
2021-11-05 10:00:00,177.41,178.2,177.38,177.55,297183.0,168.1259,168.8745,168.0974,168.2585,297183.0
2021-11-05 10:10:00,177.52,178.41,177.44,178.2,129426.0,168.2301,169.0735,168.1543,168.8745,129426.0
2021-11-05 10:20:00,178.18,178.75,178.18,178.53,133336.0,168.8556,169.3957,168.8556,169.1872,133336.0
2021-11-05 10:30:00,178.53,179.0,178.49,178.93,134708.0,169.1872,169.6327,169.1493,169.5663,134708.0
2021-11-05 10:40:00,178.94,179.1,178.45,178.48,127281.0,169.5758,169.7274,169.1114,169.1399,127281.0
2021-11-05 10:50:00,178.51,178.62,178.07,178.14,127887.0,169.1683,169.2725,168.7513,168.8177,127887.0
2021-11-05 11:00:00,178.14,178.33,177.75,177.83,104621.0,168.8177,168.9977,168.4481,168.5239,104621.0
2021-11-05 11:10:00,177.82,178.05,177.77,177.94,193709.0,168.5144,168.7324,168.467,168.6281,193709.0
2021-11-05 11:20:00,177.93,178.36,177.92,178.27,108548.0,168.6186,169.0261,168.6092,168.9409,108548.0
2021-11-05 11:30:00,178.29,178.89,178.22,178.72,105081.0,168.9598,169.5284,168.8935,169.3673,105081.0
2021-11-05 11:40:00,178.75,178.81,178.44,178.61,55215.0,169.3957,169.4526,169.102,169.2631,55215.0
2021-11-05 11:50:00,178.61,178.63,178.37,178.55,69665.0,169.2631,169.282,169.0356,169.2062,69665.0
2021-11-05 12:00:00,178.54,178.58,178.15,178.23,63749.0,169.1967,169.2346,168.8271,168.9029,63749.0
2021-11-05 12:10:00,178.24,178.28,178.03,178.05,71490.0,168.9124,168.9503,168.7134,168.7324,71490.0
2021-11-05 12:20:00,178.02,178.07,177.77,177.79,76450.0,168.7039,168.7513,168.467,168.486,76450.0
2021-11-05 12:30:00,177.77,178.26,177.73,178.15,45657.0,168.467,168.9314,168.4291,168.8271,45657.0
2021-11-05 12:40:00,178.14,178.14,177.77,177.79,41349.0,168.8177,168.8177,168.467,168.486,41349.0
2021-11-05 12:50:00,177.8,177.85,177.59,177.62,57731.0,168.4954,168.5428,168.2964,168.3249,57731.0
2021-11-05 13:00:00,177.62,177.86,177.6,177.7,32086.0,168.3249,168.5523,168.3059,168.4007,32086.0
2021-11-05 13:10:00,177.74,177.96,177.62,177.93,32811.0,168.4386,168.6471,168.3249,168.6186,32811.0
2021-11-05 13:20:00,177.93,178.05,177.68,177.71,48600.0,168.6186,168.7324,168.3817,168.4102,48600.0
2021-11-05 13:30:00,177.69,178.33,177.69,178.24,49762.0,168.3912,168.9977,168.3912,168.9124,49762.0
2021-11-05 13:40:00,178.25,178.31,177.77,178.02,63616.0,168.9219,168.9788,168.467,168.7039,63616.0
2021-11-05 13:50:00,178.02,178.2,177.96,178.18,33108.0,168.7039,168.8745,168.6471,168.8556,33108.0
2021-11-05 14:00:00,178.15,178.42,178.0,178.32,35995.0,168.8271,169.083,168.685,168.9882,35995.0
2021-11-05 14:10:00,178.29,178.37,177.73,177.76,116996.0,168.9598,169.0356,168.4291,168.4575,116996.0
2021-11-05 14:20:00,177.8,177.88,177.54,177.77,68822.0,168.4954,168.5713,168.2491,168.467,68822.0
2021-11-05 14:30:00,177.77,177.81,177.37,177.77,66496.0,168.467,168.5049,168.088,168.467,66496.0
2021-11-05 14:40:00,177.82,178.0,177.78,177.88,33499.0,168.5144,168.685,168.4765,168.5713,33499.0
2021-11-05 14:50:00,177.89,177.93,177.68,177.74,40782.0,168.5807,168.6186,168.3817,168.4386,40782.0
2021-11-05 15:00:00,177.75,177.77,177.46,177.53,49974.0,168.4481,168.467,168.1732,168.2396,49974.0
2021-11-05 15:10:00,177.54,177.62,177.41,177.53,56946.0,168.2491,168.3249,168.1259,168.2396,56946.0
2021-11-05 15:20:00,177.52,177.52,177.25,177.41,60494.0,168.2301,168.2301,167.9742,168.1259,60494.0
2021-11-05 15:30:00,177.44,177.83,177.42,177.72,64689.0,168.1543,168.5239,168.1353,168.4196,64689.0
2021-11-05 15:40:00,177.69,178.0,177.63,177.64,121107.0,168.3912,168.685,168.3343,168.3438,121107.0
2021-11-05 15:50:00,177.69,177.89,177.51,177.51,350030.0,168.3912,168.5807,168.2206,168.2206,350030.0
2021-11-08 09:30:00,176.35,176.54,173.72,173.84,616814.0,167.1213,167.3014,164.629,164.7427,616814.0
2021-11-08 09:40:00,173.92,173.96,170.47,171.74,1273849.0,164.8185,164.8564,161.549,162.7526,1273849.0
2021-11-08 09:50:00,171.7,172.68,171.15,172.67,260412.0,162.7147,163.6434,162.1935,163.6339,260412.0
2021-11-08 10:00:00,172.65,173.4,171.71,171.73,267712.0,163.615,164.3257,162.7241,162.7431,267712.0
2021-11-08 10:10:00,171.7,172.0,171.5,171.75,170155.0,162.7147,162.999,162.5251,162.7621,170155.0
2021-11-08 10:20:00,171.78,172.18,171.55,171.74,137131.0,162.7905,163.1696,162.5725,162.7526,137131.0
2021-11-08 10:30:00,171.76,172.15,171.02,171.02,147354.0,162.7715,163.1411,162.0703,162.0703,147354.0
2021-11-08 10:40:00,171.05,171.36,170.7,171.31,137075.0,162.0987,162.3925,161.767,162.3451,137075.0
2021-11-08 10:50:00,171.32,171.51,171.09,171.39,82386.0,162.3546,162.5346,162.1366,162.4209,82386.0
2021-11-08 11:00:00,171.39,171.8,171.28,171.34,77533.0,162.4209,162.8094,162.3167,162.3735,77533.0
2021-11-08 11:10:00,171.3,171.51,171.09,171.26,51880.0,162.3356,162.5346,162.1366,162.2977,51880.0
2021-11-08 11:20:00,171.27,171.53,171.14,171.47,45249.0,162.3072,162.5536,162.184,162.4967,45249.0
2021-11-08 11:30:00,171.47,171.55,171.09,171.21,76089.0,162.4967,162.5725,162.1366,162.2503,76089.0
2021-11-08 11:40:00,171.2,171.24,170.66,170.66,83353.0,162.2408,162.2787,161.7291,161.7291,83353.0
2021-11-08 11:50:00,170.68,170.92,170.36,170.6,122143.0,161.7481,161.9755,161.4448,161.6722,122143.0
2021-11-08 12:00:00,170.57,170.99,170.55,170.94,60364.0,161.6438,162.0418,161.6249,161.9944,60364.0
2021-11-08 12:10:00,170.93,171.27,170.92,171.21,74161.0,161.985,162.3072,161.9755,162.2503,74161.0
2021-11-08 12:20:00,171.2,171.34,171.1,171.26,49103.0,162.2408,162.3735,162.1461,162.2977,49103.0
2021-11-08 12:30:00,171.3,171.6,171.23,171.56,54999.0,162.3356,162.6199,162.2693,162.582,54999.0
2021-11-08 12:40:00,171.58,171.85,171.55,171.72,60154.0,162.601,162.8568,162.5725,162.7336,60154.0
2021-11-08 12:50:00,171.71,172.15,171.66,172.14,57683.0,162.7241,163.1411,162.6768,163.1316,57683.0
2021-11-08 13:00:00,172.17,172.73,172.13,172.62,90847.0,163.1601,163.6908,163.1222,163.5865,90847.0
2021-11-08 13:10:00,172.62,172.62,172.24,172.28,42042.0,163.5865,163.5865,163.2264,163.2643,42042.0
2021-11-08 13:20:00,172.3,172.33,172.05,172.18,29335.0,163.2833,163.3117,163.0464,163.1696,29335.0
2021-11-08 13:30:00,172.2,172.27,172.02,172.02,43806.0,163.1885,163.2548,163.0179,163.0179,43806.0
2021-11-08 13:40:00,172.03,172.11,171.65,171.65,57138.0,163.0274,163.1032,162.6673,162.6673,57138.0
2021-11-08 13:50:00,171.65,171.84,171.37,171.84,66856.0,162.6673,162.8473,162.4019,162.8473,66856.0
2021-11-08 14:00:00,171.84,172.37,171.81,172.34,38927.0,162.8473,163.3496,162.8189,163.3212,38927.0
2021-11-08 14:10:00,172.33,172.42,172.11,172.13,60521.0,163.3117,163.397,163.1032,163.1222,60521.0
2021-11-08 14:20:00,172.15,172.19,171.85,171.96,62814.0,163.1411,163.179,162.8568,162.9611,62814.0
2021-11-08 14:30:00,171.98,172.2,171.83,172.2,58549.0,162.98,163.1885,162.8379,163.1885,58549.0
2021-11-08 14:40:00,172.18,172.26,171.83,171.86,56199.0,163.1696,163.2454,162.8379,162.8663,56199.0
2021-11-08 14:50:00,171.83,172.08,171.63,172.0,84667.0,162.8379,163.0748,162.6483,162.999,84667.0
2021-11-08 15:00:00,172.01,172.03,171.64,171.83,101078.0,163.0084,163.0274,162.6578,162.8379,101078.0
2021-11-08 15:10:00,171.84,172.2,171.83,172.09,63849.0,162.8473,163.1885,162.8379,163.0843,63849.0
2021-11-08 15:20:00,172.11,172.16,171.99,172.08,45241.0,163.1032,163.1506,162.9895,163.0748,45241.0
2021-11-08 15:30:00,172.08,172.27,171.92,172.03,89880.0,163.0748,163.2548,162.9232,163.0274,89880.0
2021-11-08 15:40:00,172.03,172.05,171.8,171.8,102394.0,163.0274,163.0464,162.8094,162.8094,102394.0
2021-11-08 15:50:00,171.82,171.99,171.56,171.85,415359.0,162.8284,162.9895,162.582,162.8568,415359.0
2021-11-09 09:30:00,171.1,172.59,170.95,172.3,223081.0,162.1461,163.5581,162.0039,163.2833,223081.0
2021-11-09 09:40:00,172.3,172.46,171.91,172.43,90481.0,163.2833,163.4349,162.9137,163.4065,90481.0
2021-11-09 09:50:00,172.38,172.73,171.75,171.86,92625.0,163.3591,163.6908,162.7621,162.8663,92625.0
2021-11-09 10:00:00,171.93,172.57,171.92,172.06,85706.0,162.9326,163.5391,162.9232,163.0558,85706.0
2021-11-09 10:10:00,172.0,172.21,171.56,171.64,139012.0,162.999,163.198,162.582,162.6578,139012.0
2021-11-09 10:20:00,171.65,172.12,171.47,171.83,62070.0,162.6673,163.1127,162.4967,162.8379,62070.0
2021-11-09 10:30:00,171.86,172.61,171.86,172.58,69455.0,162.8663,163.5771,162.8663,163.5486,69455.0
2021-11-09 10:40:00,172.61,173.15,172.29,172.4,113957.0,163.5771,164.0888,163.2738,163.378,113957.0
2021-11-09 10:50:00,172.41,172.58,172.16,172.42,74293.0,163.3875,163.5486,163.1506,163.397,74293.0
2021-11-09 11:00:00,172.38,172.57,172.22,172.34,66809.0,163.3591,163.5391,163.2075,163.3212,66809.0
2021-11-09 11:10:00,172.35,172.35,171.69,171.81,42897.0,163.3307,163.3307,162.7052,162.8189,42897.0
2021-11-09 11:20:00,171.85,171.96,171.63,171.7,29448.0,162.8568,162.9611,162.6483,162.7147,29448.0
2021-11-09 11:30:00,171.71,172.13,171.69,171.92,46102.0,162.7241,163.1222,162.7052,162.9232,46102.0
2021-11-09 11:40:00,171.92,172.44,171.87,172.3,48747.0,162.9232,163.4159,162.8758,163.2833,48747.0
2021-11-09 11:50:00,172.3,172.3,171.92,172.11,48462.0,163.2833,163.2833,162.9232,163.1032,48462.0
2021-11-09 12:00:00,172.11,172.3,171.89,172.26,34966.0,163.1032,163.2833,162.8947,163.2454,34966.0
2021-11-09 12:10:00,172.3,172.71,172.3,172.68,34512.0,163.2833,163.6718,163.2833,163.6434,34512.0
2021-11-09 12:20:00,172.73,172.75,172.47,172.47,36736.0,163.6908,163.7097,163.4444,163.4444,36736.0
2021-11-09 12:30:00,172.46,172.67,172.37,172.51,21853.0,163.4349,163.6339,163.3496,163.4823,21853.0
2021-11-09 12:40:00,172.53,172.9,172.47,172.65,60259.0,163.5012,163.8519,163.4444,163.615,60259.0
2021-11-09 12:50:00,172.66,172.79,172.66,172.68,18537.0,163.6244,163.7476,163.6244,163.6434,18537.0
2021-11-09 13:00:00,172.7,172.81,172.45,172.64,38882.0,163.6623,163.7666,163.4254,163.6055,38882.0
2021-11-09 13:10:00,172.63,172.97,172.63,172.95,35571.0,163.596,163.9182,163.596,163.8993,35571.0
2021-11-09 13:20:00,172.94,172.97,172.75,172.8,27718.0,163.8898,163.9182,163.7097,163.7571,27718.0
2021-11-09 13:30:00,172.86,172.89,172.39,172.48,48214.0,163.814,163.8424,163.3686,163.4539,48214.0
2021-11-09 13:40:00,172.49,172.51,172.3,172.4,22763.0,163.4633,163.4823,163.2833,163.378,22763.0
2021-11-09 13:50:00,172.38,172.55,172.37,172.53,47092.0,163.3591,163.5202,163.3496,163.5012,47092.0
2021-11-09 14:00:00,172.49,172.71,172.42,172.59,62665.0,163.4633,163.6718,163.397,163.5581,62665.0
2021-11-09 14:10:00,172.63,172.67,172.4,172.65,34220.0,163.596,163.6339,163.378,163.615,34220.0
2021-11-09 14:20:00,172.63,172.78,172.55,172.59,48163.0,163.596,163.7382,163.5202,163.5581,48163.0
2021-11-09 14:30:00,172.61,172.68,172.43,172.56,27326.0,163.5771,163.6434,163.4065,163.5297,27326.0
2021-11-09 14:40:00,172.57,172.84,172.52,172.79,25912.0,163.5391,163.795,163.4918,163.7476,25912.0
2021-11-09 14:50:00,172.78,173.15,172.7,173.1,67272.0,163.7382,164.0888,163.6623,164.0414,67272.0
2021-11-09 15:00:00,173.1,173.33,173.1,173.17,54622.0,164.0414,164.2594,164.0414,164.1077,54622.0
2021-11-09 15:10:00,173.17,173.2,172.93,173.07,40745.0,164.1077,164.1362,163.8803,164.013,40745.0
2021-11-09 15:20:00,173.08,173.38,173.02,173.29,44959.0,164.0225,164.3068,163.9656,164.2215,44959.0
2021-11-09 15:30:00,173.31,173.4,173.13,173.35,60502.0,164.2404,164.3257,164.0698,164.2783,60502.0
2021-11-09 15:40:00,173.36,173.76,173.35,173.72,102061.0,164.2878,164.6669,164.2783,164.629,102061.0
2021-11-09 15:50:00,173.75,173.93,173.59,173.81,179290.0,164.6574,164.828,164.5058,164.7143,179290.0
2021-11-10 09:30:00,171.23,171.93,170.84,171.7,280160.0,162.2693,162.9326,161.8997,162.7147,280160.0
2021-11-10 09:40:00,171.64,171.99,171.44,171.61,140082.0,162.6578,162.9895,162.4683,162.6294,140082.0
2021-11-10 09:50:00,171.68,172.04,171.3,172.03,98024.0,162.6957,163.0369,162.3356,163.0274,98024.0
2021-11-10 10:00:00,172.03,172.17,171.54,171.6,86526.0,163.0274,163.1601,162.563,162.6199,86526.0
2021-11-10 10:10:00,171.54,171.6,170.97,171.07,103414.0,162.563,162.6199,162.0229,162.1176,103414.0
2021-11-10 10:20:00,171.05,171.17,170.74,170.75,93838.0,162.0987,162.2124,161.8049,161.8144,93838.0
2021-11-10 10:30:00,170.76,171.14,170.66,171.01,96823.0,161.8239,162.184,161.7291,162.0608,96823.0
2021-11-10 10:40:00,171.02,171.19,170.95,171.18,68777.0,162.0703,162.2314,162.0039,162.2219,68777.0
2021-11-10 10:50:00,171.16,171.16,170.71,170.79,119120.0,162.2029,162.2029,161.7765,161.8523,119120.0
2021-11-10 11:00:00,170.83,171.16,170.75,170.79,77181.0,161.8902,162.2029,161.8144,161.8523,77181.0
2021-11-10 11:10:00,170.79,170.86,170.51,170.54,86118.0,161.8523,161.9186,161.5869,161.6154,86118.0
2021-11-10 11:20:00,170.55,170.55,169.92,169.92,129047.0,161.6249,161.6249,161.0278,161.0278,129047.0
2021-11-10 11:30:00,169.93,170.07,169.82,169.83,103995.0,161.0373,161.17,160.9331,160.9425,103995.0
2021-11-10 11:40:00,169.85,169.96,169.37,169.43,174688.0,160.9615,161.0657,160.5066,160.5635,174688.0
2021-11-10 11:50:00,169.43,169.68,169.36,169.41,132738.0,160.5635,160.8004,160.4971,160.5445,132738.0
2021-11-10 12:00:00,169.42,169.45,168.83,168.99,128579.0,160.554,160.5824,159.9949,160.1465,128579.0
2021-11-10 12:10:00,168.98,169.02,168.69,168.86,132758.0,160.137,160.1749,159.8622,160.0233,132758.0
2021-11-10 12:20:00,168.88,169.08,168.62,168.7,158799.0,160.0422,160.2318,159.7959,159.8717,158799.0
2021-11-10 12:30:00,168.71,168.85,168.59,168.71,140102.0,159.8811,160.0138,159.7674,159.8811,140102.0
2021-11-10 12:40:00,168.72,168.81,168.47,168.59,120139.0,159.8906,159.9759,159.6537,159.7674,120139.0
2021-11-10 12:50:00,168.6,168.97,168.59,168.93,166212.0,159.7769,160.1275,159.7674,160.0896,166212.0
2021-11-10 13:00:00,168.93,168.97,168.12,168.12,233265.0,160.0896,160.1275,159.322,159.322,233265.0
2021-11-10 13:10:00,168.13,168.4,168.09,168.18,131588.0,159.3315,159.5874,159.2936,159.3789,131588.0
2021-11-10 13:20:00,168.16,168.22,167.93,168.15,130982.0,159.3599,159.4168,159.142,159.3504,130982.0
2021-11-10 13:30:00,168.14,168.24,167.91,167.93,71416.0,159.341,159.4357,159.123,159.142,71416.0
2021-11-10 13:40:00,167.98,168.2,167.83,167.85,199205.0,159.1893,159.3978,159.0472,159.0661,199205.0
2021-11-10 13:50:00,167.85,167.96,167.78,167.9,90088.0,159.0661,159.1704,158.9998,159.1135,90088.0
2021-11-10 14:00:00,167.86,167.98,167.64,167.97,331082.0,159.0756,159.1893,158.8671,159.1799,331082.0
2021-11-10 14:10:00,167.93,168.36,167.89,168.21,134265.0,159.142,159.5495,159.1041,159.4073,134265.0
2021-11-10 14:20:00,168.2,168.2,167.7,167.73,83366.0,159.3978,159.3978,158.924,158.9524,83366.0
2021-11-10 14:30:00,167.72,167.92,167.69,167.83,70666.0,158.943,159.1325,158.9145,159.0472,70666.0
2021-11-10 14:40:00,167.85,167.91,167.55,167.78,113941.0,159.0661,159.123,158.7818,158.9998,113941.0
2021-11-10 14:50:00,167.78,167.91,167.65,167.68,114757.0,158.9998,159.123,158.8766,158.905,114757.0
2021-11-10 15:00:00,167.69,167.95,167.68,167.83,123381.0,158.9145,159.1609,158.905,159.0472,123381.0
2021-11-10 15:10:00,167.84,168.41,167.83,168.38,130869.0,159.0567,159.5968,159.0472,159.5684,130869.0
2021-11-10 15:20:00,168.39,168.45,168.13,168.38,101759.0,159.5779,159.6347,159.3315,159.5684,101759.0
2021-11-10 15:30:00,168.38,168.59,168.23,168.39,137585.0,159.5684,159.7674,159.4263,159.5779,137585.0
2021-11-10 15:40:00,168.4,168.64,168.02,168.06,196266.0,159.5874,159.8148,159.2273,159.2652,196266.0
2021-11-10 15:50:00,168.0,168.38,167.96,168.26,567895.0,159.2083,159.5684,159.1704,159.4547,567895.0
2021-11-11 09:30:00,169.6,169.6,168.21,168.26,220111.0,160.7246,160.7246,159.4073,159.4547,220111.0
2021-11-11 09:40:00,168.21,168.8,168.09,168.48,76135.0,159.4073,159.9664,159.2936,159.6632,76135.0
2021-11-11 09:50:00,168.5,168.87,168.47,168.55,72537.0,159.6821,160.0328,159.6537,159.7295,72537.0
2021-11-11 10:00:00,168.58,168.64,167.68,167.79,114811.0,159.7579,159.8148,158.905,159.0093,114811.0
2021-11-11 10:10:00,167.8,167.82,167.13,167.78,119920.0,159.0188,159.0377,158.3838,158.9998,119920.0
2021-11-11 10:20:00,167.77,168.26,167.69,168.22,72189.0,158.9903,159.4547,158.9145,159.4168,72189.0
2021-11-11 10:30:00,168.23,168.74,168.13,168.65,70561.0,159.4263,159.9096,159.3315,159.8243,70561.0
2021-11-11 10:40:00,168.66,168.68,168.22,168.24,65295.0,159.8338,159.8527,159.4168,159.4357,65295.0
2021-11-11 10:50:00,168.22,168.46,168.2,168.36,49979.0,159.4168,159.6442,159.3978,159.5495,49979.0
2021-11-11 11:00:00,168.35,168.35,167.75,167.89,56808.0,159.54,159.54,158.9714,159.1041,56808.0
2021-11-11 11:10:00,167.9,167.97,167.64,167.72,58917.0,159.1135,159.1799,158.8671,158.943,58917.0
2021-11-11 11:20:00,167.73,167.81,167.57,167.6,61063.0,158.9524,159.0282,158.8008,158.8292,61063.0
2021-11-11 11:30:00,167.6,167.89,167.35,167.84,39582.0,158.8292,159.1041,158.5923,159.0567,39582.0
2021-11-11 11:40:00,167.84,167.88,167.65,167.81,41907.0,159.0567,159.0946,158.8766,159.0282,41907.0
2021-11-11 11:50:00,167.84,168.2,167.83,167.85,45130.0,159.0567,159.3978,159.0472,159.0661,45130.0
2021-11-11 12:00:00,167.86,167.98,167.74,167.75,39470.0,159.0756,159.1893,158.9619,158.9714,39470.0
2021-11-11 12:10:00,167.76,167.8,167.45,167.64,49947.0,158.9809,159.0188,158.6871,158.8671,49947.0
2021-11-11 12:20:00,167.63,167.67,167.37,167.46,53023.0,158.8577,158.8956,158.6113,158.6966,53023.0
2021-11-11 12:30:00,167.44,167.7,167.39,167.59,64275.0,158.6776,158.924,158.6302,158.8198,64275.0
2021-11-11 12:40:00,167.6,167.86,167.5,167.54,62049.0,158.8292,159.0756,158.7345,158.7724,62049.0
2021-11-11 12:50:00,167.56,167.65,167.43,167.53,53347.0,158.7913,158.8766,158.6681,158.7629,53347.0
2021-11-11 13:00:00,167.56,167.61,167.46,167.51,40128.0,158.7913,158.8387,158.6966,158.7439,40128.0
2021-11-11 13:10:00,167.52,167.7,167.52,167.65,43754.0,158.7534,158.924,158.7534,158.8766,43754.0
2021-11-11 13:20:00,167.65,167.73,167.49,167.6,34445.0,158.8766,158.9524,158.725,158.8292,34445.0
2021-11-11 13:30:00,167.6,167.68,167.56,167.62,24646.0,158.8292,158.905,158.7913,158.8482,24646.0
2021-11-11 13:40:00,167.58,167.63,167.44,167.58,40544.0,158.8103,158.8577,158.6776,158.8103,40544.0
2021-11-11 13:50:00,167.58,167.59,167.45,167.57,38334.0,158.8103,158.8198,158.6871,158.8008,38334.0
2021-11-11 14:00:00,167.57,167.62,167.48,167.61,49194.0,158.8008,158.8482,158.7155,158.8387,49194.0
2021-11-11 14:10:00,167.61,167.62,167.35,167.37,64225.0,158.8387,158.8482,158.5923,158.6113,64225.0
2021-11-11 14:20:00,167.36,167.36,167.16,167.22,69289.0,158.6018,158.6018,158.4123,158.4691,69289.0
2021-11-11 14:30:00,167.24,167.53,167.23,167.49,63143.0,158.4881,158.7629,158.4786,158.725,63143.0
2021-11-11 14:40:00,167.52,167.76,167.41,167.49,79280.0,158.7534,158.9809,158.6492,158.725,79280.0
2021-11-11 14:50:00,167.49,167.51,167.36,167.5,66514.0,158.725,158.7439,158.6018,158.7345,66514.0
2021-11-11 15:00:00,167.51,167.55,167.2,167.21,75087.0,158.7439,158.7818,158.4502,158.4596,75087.0
2021-11-11 15:10:00,167.2,167.2,166.99,167.15,93667.0,158.4502,158.4502,158.2512,158.4028,93667.0
2021-11-11 15:20:00,167.13,167.13,166.98,167.01,98759.0,158.3838,158.3838,158.2417,158.2701,98759.0
2021-11-11 15:30:00,167.01,167.29,166.93,167.21,122740.0,158.2701,158.5355,158.1943,158.4596,122740.0
2021-11-11 15:40:00,167.2,167.42,167.0,167.05,150573.0,158.4502,158.6587,158.2606,158.308,150573.0
2021-11-11 15:50:00,167.08,167.2,166.63,166.97,561871.0,158.3364,158.4502,157.91,158.2322,561871.0
2021-11-12 09:30:00,167.5,168.66,167.4,168.47,217782.0,158.7345,159.8338,158.6397,159.6537,217782.0
2021-11-12 09:40:00,168.5,168.94,168.43,168.55,99023.0,159.6821,160.0991,159.6158,159.7295,99023.0
2021-11-12 09:50:00,168.58,169.3,168.58,169.11,102472.0,159.7579,160.4403,159.7579,160.2602,102472.0
2021-11-12 10:00:00,169.08,169.43,169.03,169.37,76162.0,160.2318,160.5635,160.1844,160.5066,76162.0
2021-11-12 10:10:00,169.36,169.52,169.15,169.21,31044.0,160.4971,160.6488,160.2981,160.355,31044.0
2021-11-12 10:20:00,169.22,169.26,168.77,168.83,78993.0,160.3645,160.4024,159.938,159.9949,78993.0
2021-11-12 10:30:00,168.84,169.04,168.81,168.89,64164.0,160.0043,160.1939,159.9759,160.0517,64164.0
2021-11-12 10:40:00,168.9,168.91,168.51,168.58,70358.0,160.0612,160.0707,159.6916,159.7579,70358.0
2021-11-12 10:50:00,168.6,168.81,168.54,168.78,47931.0,159.7769,159.9759,159.72,159.9475,47931.0
2021-11-12 11:00:00,168.81,168.9,168.6,168.7,59655.0,159.9759,160.0612,159.7769,159.8717,59655.0
2021-11-12 11:10:00,168.7,168.97,168.68,168.93,67448.0,159.8717,160.1275,159.8527,160.0896,67448.0
2021-11-12 11:20:00,168.94,169.4,168.85,169.36,47851.0,160.0991,160.535,160.0138,160.4971,47851.0
2021-11-12 11:30:00,169.4,169.51,169.08,169.17,115587.0,160.535,160.6393,160.2318,160.3171,115587.0
2021-11-12 11:40:00,169.19,169.36,169.06,169.18,41115.0,160.336,160.4971,160.2128,160.3265,41115.0
2021-11-12 11:50:00,169.2,169.34,169.19,169.32,114361.0,160.3455,160.4782,160.336,160.4592,114361.0
2021-11-12 12:00:00,169.33,169.33,169.0,169.13,60642.0,160.4687,160.4687,160.156,160.2792,60642.0
2021-11-12 12:10:00,169.15,169.2,169.09,169.2,58488.0,160.2981,160.3455,160.2413,160.3455,58488.0
2021-11-12 12:20:00,169.2,169.34,169.17,169.33,39522.0,160.3455,160.4782,160.3171,160.4687,39522.0
2021-11-12 12:30:00,169.33,169.4,169.1,169.1,57598.0,160.4687,160.535,160.2507,160.2507,57598.0
2021-11-12 12:40:00,169.1,169.24,168.94,169.15,44778.0,160.2507,160.3834,160.0991,160.2981,44778.0
2021-11-12 12:50:00,169.14,169.26,169.01,169.26,43701.0,160.2886,160.4024,160.1654,160.4024,43701.0
2021-11-12 13:00:00,169.26,169.3,169.17,169.23,46175.0,160.4024,160.4403,160.3171,160.3739,46175.0
2021-11-12 13:10:00,169.25,169.41,169.21,169.28,78362.0,160.3929,160.5445,160.355,160.4213,78362.0
2021-11-12 13:20:00,169.28,169.49,169.25,169.4,45683.0,160.4213,160.6203,160.3929,160.535,45683.0
2021-11-12 13:30:00,169.4,169.54,169.31,169.31,43117.0,160.535,160.6677,160.4497,160.4497,43117.0
2021-11-12 13:40:00,169.34,169.45,169.33,169.43,26143.0,160.4782,160.5824,160.4687,160.5635,26143.0
2021-11-12 13:50:00,169.43,169.68,169.43,169.58,37018.0,160.5635,160.8004,160.5635,160.7056,37018.0
2021-11-12 14:00:00,169.58,169.64,169.48,169.57,26720.0,160.7056,160.7625,160.6108,160.6961,26720.0
2021-11-12 14:10:00,169.58,169.67,169.55,169.57,36069.0,160.7056,160.7909,160.6772,160.6961,36069.0
2021-11-12 14:20:00,169.58,169.58,169.4,169.42,27862.0,160.7056,160.7056,160.535,160.554,27862.0
2021-11-12 14:30:00,169.42,169.45,169.15,169.22,34728.0,160.554,160.5824,160.2981,160.3645,34728.0
2021-11-12 14:40:00,169.23,169.24,169.12,169.13,27563.0,160.3739,160.3834,160.2697,160.2792,27563.0
2021-11-12 14:50:00,169.12,169.24,169.07,169.08,42772.0,160.2697,160.3834,160.2223,160.2318,42772.0
2021-11-12 15:00:00,169.08,169.17,169.02,169.09,35628.0,160.2318,160.3171,160.1749,160.2413,35628.0
2021-11-12 15:10:00,169.07,169.09,168.86,168.98,46735.0,160.2223,160.2413,160.0233,160.137,46735.0
2021-11-12 15:20:00,168.96,169.05,168.94,168.98,56725.0,160.1181,160.2034,160.0991,160.137,56725.0
2021-11-12 15:30:00,168.99,169.11,168.95,169.06,104286.0,160.1465,160.2602,160.1086,160.2128,104286.0
2021-11-12 15:40:00,169.08,169.1,168.83,168.86,98021.0,160.2318,160.2507,159.9949,160.0233,98021.0
2021-11-12 15:50:00,168.85,169.13,168.84,169.1,292063.0,160.0138,160.2792,160.0043,160.2507,292063.0
2021-11-15 09:30:00,169.7,170.01,169.09,170.0,219472.0,160.8193,161.1131,160.2413,161.1036,219472.0
2021-11-15 09:40:00,170.0,170.36,169.73,170.07,102597.0,161.1036,161.4448,160.8478,161.17,102597.0
2021-11-15 09:50:00,170.05,170.25,169.84,170.2,60963.0,161.151,161.3406,160.952,161.2932,60963.0
2021-11-15 10:00:00,170.19,170.2,169.87,169.94,102651.0,161.2837,161.2932,160.9804,161.0468,102651.0
2021-11-15 10:10:00,169.96,170.13,169.5,169.62,62427.0,161.0657,161.2268,160.6298,160.7435,62427.0
2021-11-15 10:20:00,169.61,169.94,169.58,169.91,58195.0,160.734,161.0468,160.7056,161.0183,58195.0
2021-11-15 10:30:00,169.92,169.99,169.6,169.62,49936.0,161.0278,161.0942,160.7246,160.7435,49936.0
2021-11-15 10:40:00,169.62,169.74,169.35,169.74,65358.0,160.7435,160.8572,160.4877,160.8572,65358.0
2021-11-15 10:50:00,169.7,169.82,169.39,169.52,63874.0,160.8193,160.9331,160.5256,160.6488,63874.0
2021-11-15 11:00:00,169.54,169.58,169.41,169.52,57106.0,160.6677,160.7056,160.5445,160.6488,57106.0
2021-11-15 11:10:00,169.51,169.53,169.21,169.21,69607.0,160.6393,160.6582,160.355,160.355,69607.0
2021-11-15 11:20:00,169.19,169.39,169.08,169.3,31803.0,160.336,160.5256,160.2318,160.4403,31803.0
2021-11-15 11:30:00,169.3,169.34,169.2,169.24,27844.0,160.4403,160.4782,160.3455,160.3834,27844.0
2021-11-15 11:40:00,169.26,169.28,168.66,168.89,41191.0,160.4024,160.4213,159.8338,160.0517,41191.0
2021-11-15 11:50:00,168.87,168.9,168.68,168.79,24031.0,160.0328,160.0612,159.8527,159.957,24031.0
2021-11-15 12:00:00,168.8,169.01,168.77,168.95,25156.0,159.9664,160.1654,159.938,160.1086,25156.0
2021-11-15 12:10:00,168.96,169.07,168.77,168.81,39479.0,160.1181,160.2223,159.938,159.9759,39479.0
2021-11-15 12:20:00,168.83,168.97,168.66,168.96,37047.0,159.9949,160.1275,159.8338,160.1181,37047.0
2021-11-15 12:30:00,168.97,169.13,168.93,169.07,28083.0,160.1275,160.2792,160.0896,160.2223,28083.0
2021-11-15 12:40:00,169.07,169.2,169.0,169.17,35890.0,160.2223,160.3455,160.156,160.3171,35890.0
2021-11-15 12:50:00,169.17,169.22,169.03,169.06,29004.0,160.3171,160.3645,160.1844,160.2128,29004.0
2021-11-15 13:00:00,169.05,169.07,168.87,168.95,29604.0,160.2034,160.2223,160.0328,160.1086,29604.0
2021-11-15 13:10:00,168.96,169.05,168.85,168.91,52756.0,160.1181,160.2034,160.0138,160.0707,52756.0
2021-11-15 13:20:00,168.91,169.04,168.78,169.01,29264.0,160.0707,160.1939,159.9475,160.1654,29264.0
2021-11-15 13:30:00,169.02,169.19,168.93,169.18,47985.0,160.1749,160.336,160.0896,160.3265,47985.0
2021-11-15 13:40:00,169.19,169.29,169.12,169.22,22416.0,160.336,160.4308,160.2697,160.3645,22416.0
2021-11-15 13:50:00,169.22,169.33,169.12,169.28,26025.0,160.3645,160.4687,160.2697,160.4213,26025.0
2021-11-15 14:00:00,169.29,169.3,169.06,169.15,35002.0,160.4308,160.4403,160.2128,160.2981,35002.0
2021-11-15 14:10:00,169.11,169.15,168.88,168.92,28280.0,160.2602,160.2981,160.0422,160.0802,28280.0
2021-11-15 14:20:00,168.93,168.97,168.81,168.93,22962.0,160.0896,160.1275,159.9759,160.0896,22962.0
2021-11-15 14:30:00,168.95,169.0,168.83,168.86,21655.0,160.1086,160.156,159.9949,160.0233,21655.0
2021-11-15 14:40:00,168.84,169.04,168.84,169.0,34859.0,160.0043,160.1939,160.0043,160.156,34859.0
2021-11-15 14:50:00,169.07,169.13,169.01,169.06,22860.0,160.2223,160.2792,160.1654,160.2128,22860.0
2021-11-15 15:00:00,169.07,169.11,168.89,168.92,26936.0,160.2223,160.2602,160.0517,160.0802,26936.0
2021-11-15 15:10:00,168.94,168.96,168.73,168.8,22189.0,160.0991,160.1181,159.9001,159.9664,22189.0
2021-11-15 15:20:00,168.82,168.93,168.71,168.87,35716.0,159.9854,160.0896,159.8811,160.0328,35716.0
2021-11-15 15:30:00,168.86,168.91,168.52,168.71,65991.0,160.0233,160.0707,159.7011,159.8811,65991.0
2021-11-15 15:40:00,168.71,168.73,168.59,168.67,65350.0,159.8811,159.9001,159.7674,159.8432,65350.0
2021-11-15 15:50:00,168.67,168.91,168.53,168.85,252911.0,159.8432,160.0707,159.7106,160.0138,252911.0
2021-11-16 09:30:00,169.25,170.87,169.25,170.87,216528.0,160.3929,161.9281,160.3929,161.9281,216528.0
2021-11-16 09:40:00,170.9,171.55,170.74,171.23,120192.0,161.9565,162.5725,161.8049,162.2693,120192.0
2021-11-16 09:50:00,171.26,172.05,171.0,172.04,143907.0,162.2977,163.0464,162.0513,163.0369,143907.0
2021-11-16 10:00:00,172.06,172.32,171.9,172.32,72887.0,163.0558,163.3022,162.9042,163.3022,72887.0
2021-11-16 10:10:00,172.3,173.02,172.27,172.95,112398.0,163.2833,163.9656,163.2548,163.8993,112398.0
2021-11-16 10:20:00,172.95,173.21,172.89,172.92,96472.0,163.8993,164.1457,163.8424,163.8708,96472.0
2021-11-16 10:30:00,172.91,173.75,172.89,173.41,114071.0,163.8614,164.6574,163.8424,164.3352,114071.0
2021-11-16 10:40:00,173.41,173.55,172.6,173.03,122952.0,164.3352,164.4679,163.5676,163.9751,122952.0
2021-11-16 10:50:00,173.02,173.09,172.49,173.08,71621.0,163.9656,164.0319,163.4633,164.0225,71621.0
2021-11-16 11:00:00,173.06,173.72,173.05,173.65,97228.0,164.0035,164.629,163.994,164.5626,97228.0
2021-11-16 11:10:00,173.62,174.0,173.56,173.77,58226.0,164.5342,164.8943,164.4773,164.6763,58226.0
2021-11-16 11:20:00,173.82,173.96,173.45,173.63,50616.0,164.7237,164.8564,164.3731,164.5437,50616.0
2021-11-16 11:30:00,173.64,173.87,173.44,173.74,47914.0,164.5531,164.7711,164.3636,164.6479,47914.0
2021-11-16 11:40:00,173.72,173.81,173.42,173.47,30548.0,164.629,164.7143,164.3447,164.392,30548.0
2021-11-16 11:50:00,173.47,173.52,173.12,173.13,27055.0,164.392,164.4394,164.0604,164.0698,27055.0
2021-11-16 12:00:00,173.15,173.21,172.96,173.05,27640.0,164.0888,164.1457,163.9087,163.994,27640.0
2021-11-16 12:10:00,173.05,173.43,173.05,173.21,33245.0,163.994,164.3541,163.994,164.1457,33245.0
2021-11-16 12:20:00,173.19,173.19,172.9,172.92,31595.0,164.1267,164.1267,163.8519,163.8708,31595.0
2021-11-16 12:30:00,172.94,173.11,172.81,173.06,22510.0,163.8898,164.0509,163.7666,164.0035,22510.0
2021-11-16 12:40:00,173.06,173.28,173.01,173.01,47499.0,164.0035,164.212,163.9561,163.9561,47499.0
2021-11-16 12:50:00,173.03,173.04,172.85,172.9,25287.0,163.9751,163.9845,163.8045,163.8519,25287.0
2021-11-16 13:00:00,172.92,172.97,172.66,172.73,58588.0,163.8708,163.9182,163.6244,163.6908,58588.0
2021-11-16 13:10:00,172.79,172.87,172.55,172.55,33674.0,163.7476,163.8234,163.5202,163.5202,33674.0
2021-11-16 13:20:00,172.55,172.82,172.54,172.8,27676.0,163.5202,163.7761,163.5107,163.7571,27676.0
2021-11-16 13:30:00,172.8,172.94,172.75,172.83,36992.0,163.7571,163.8898,163.7097,163.7855,36992.0
2021-11-16 13:40:00,172.81,172.82,172.64,172.75,22416.0,163.7666,163.7761,163.6055,163.7097,22416.0
2021-11-16 13:50:00,172.75,172.78,172.68,172.69,24132.0,163.7097,163.7382,163.6434,163.6529,24132.0
2021-11-16 14:00:00,172.72,172.73,172.4,172.51,31444.0,163.6813,163.6908,163.378,163.4823,31444.0
2021-11-16 14:10:00,172.54,172.54,172.16,172.32,39535.0,163.5107,163.5107,163.1506,163.3022,39535.0
2021-11-16 14:20:00,172.32,172.35,172.15,172.24,34278.0,163.3022,163.3307,163.1411,163.2264,34278.0
2021-11-16 14:30:00,172.24,172.29,171.97,172.03,43328.0,163.2264,163.2738,162.9705,163.0274,43328.0
2021-11-16 14:40:00,171.99,172.07,171.81,171.9,28214.0,162.9895,163.0653,162.8189,162.9042,28214.0
2021-11-16 14:50:00,171.93,172.13,171.92,172.11,27328.0,162.9326,163.1222,162.9232,163.1032,27328.0
2021-11-16 15:00:00,172.12,172.19,172.04,172.06,35224.0,163.1127,163.179,163.0369,163.0558,35224.0
2021-11-16 15:10:00,172.04,172.09,171.86,172.0,30316.0,163.0369,163.0843,162.8663,162.999,30316.0
2021-11-16 15:20:00,171.99,172.05,171.77,171.88,38681.0,162.9895,163.0464,162.781,162.8853,38681.0
2021-11-16 15:30:00,171.87,171.98,171.78,171.9,65999.0,162.8758,162.98,162.7905,162.9042,65999.0
2021-11-16 15:40:00,171.9,172.1,171.87,172.04,100301.0,162.9042,163.0937,162.8758,163.0369,100301.0
2021-11-16 15:50:00,172.04,172.17,171.73,171.85,340240.0,163.0369,163.1601,162.7431,162.8568,340240.0
2021-11-17 09:30:00,171.85,172.23,170.25,171.59,199117.0,162.8568,163.2169,161.3406,162.6104,199117.0
2021-11-17 09:40:00,171.56,171.65,170.6,170.84,71600.0,162.582,162.6673,161.6722,161.8997,71600.0
2021-11-17 09:50:00,170.9,171.21,170.38,170.97,79893.0,161.9565,162.2503,161.4638,162.0229,79893.0
2021-11-17 10:00:00,170.96,171.94,170.91,171.68,83291.0,162.0134,162.9421,161.966,162.6957,83291.0
2021-11-17 10:10:00,171.77,172.74,171.73,172.07,93034.0,162.781,163.7002,162.7431,163.0653,93034.0
2021-11-17 10:20:00,172.06,172.36,171.67,172.26,56790.0,163.0558,163.3401,162.6862,163.2454,56790.0
2021-11-17 10:30:00,172.31,172.31,171.92,172.24,55010.0,163.2928,163.2928,162.9232,163.2264,55010.0
2021-11-17 10:40:00,172.22,172.46,172.12,172.23,69660.0,163.2075,163.4349,163.1127,163.2169,69660.0
2021-11-17 10:50:00,172.19,172.21,171.59,171.98,46131.0,163.179,163.198,162.6104,162.98,46131.0
2021-11-17 11:00:00,171.94,172.21,171.74,172.16,35225.0,162.9421,163.198,162.7526,163.1506,35225.0
2021-11-17 11:10:00,172.17,172.3,171.81,171.82,47155.0,163.1601,163.2833,162.8189,162.8284,47155.0
2021-11-17 11:20:00,171.83,171.98,171.58,171.84,29901.0,162.8379,162.98,162.601,162.8473,29901.0
2021-11-17 11:30:00,171.78,171.98,171.78,171.87,23425.0,162.7905,162.98,162.7905,162.8758,23425.0
2021-11-17 11:40:00,171.9,172.29,171.83,172.25,30077.0,162.9042,163.2738,162.8379,163.2359,30077.0
2021-11-17 11:50:00,172.28,172.44,172.06,172.33,34669.0,163.2643,163.4159,163.0558,163.3117,34669.0
2021-11-17 12:00:00,172.31,172.41,171.95,172.15,26782.0,163.2928,163.3875,162.9516,163.1411,26782.0
2021-11-17 12:10:00,172.19,172.33,172.09,172.32,36491.0,163.179,163.3117,163.0843,163.3022,36491.0
2021-11-17 12:20:00,172.3,172.36,172.05,172.15,50612.0,163.2833,163.3401,163.0464,163.1411,50612.0
2021-11-17 12:30:00,172.15,172.32,171.89,172.29,33329.0,163.1411,163.3022,162.8947,163.2738,33329.0
2021-11-17 12:40:00,172.29,172.29,171.9,172.02,32921.0,163.2738,163.2738,162.9042,163.0179,32921.0
2021-11-17 12:50:00,171.97,172.04,171.79,172.01,28322.0,162.9705,163.0369,162.8,163.0084,28322.0
2021-11-17 13:00:00,172.02,172.27,171.97,172.25,23500.0,163.0179,163.2548,162.9705,163.2359,23500.0
2021-11-17 13:10:00,172.26,172.5,172.2,172.49,29026.0,163.2454,163.4728,163.1885,163.4633,29026.0
2021-11-17 13:20:00,172.45,172.57,172.02,172.06,41057.0,163.4254,163.5391,163.0179,163.0558,41057.0
2021-11-17 13:30:00,172.04,172.04,171.61,171.9,47647.0,163.0369,163.0369,162.6294,162.9042,47647.0
2021-11-17 13:40:00,171.91,171.93,171.82,171.84,37809.0,162.9137,162.9326,162.8284,162.8473,37809.0
2021-11-17 13:50:00,171.86,171.97,171.77,171.95,34071.0,162.8663,162.9705,162.781,162.9516,34071.0
2021-11-17 14:00:00,171.92,172.05,171.91,171.96,28354.0,162.9232,163.0464,162.9137,162.9611,28354.0
2021-11-17 14:10:00,171.95,171.95,171.64,171.73,27156.0,162.9516,162.9516,162.6578,162.7431,27156.0
2021-11-17 14:20:00,171.72,171.73,171.53,171.72,54650.0,162.7336,162.7431,162.5536,162.7336,54650.0
2021-11-17 14:30:00,171.7,171.83,171.65,171.73,35376.0,162.7147,162.8379,162.6673,162.7431,35376.0
2021-11-17 14:40:00,171.74,171.88,171.73,171.8,34037.0,162.7526,162.8853,162.7431,162.8094,34037.0
2021-11-17 14:50:00,171.8,171.93,171.74,171.88,33334.0,162.8094,162.9326,162.7526,162.8853,33334.0
2021-11-17 15:00:00,171.87,171.9,171.7,171.85,24337.0,162.8758,162.9042,162.7147,162.8568,24337.0
2021-11-17 15:10:00,171.86,172.05,171.78,171.94,45194.0,162.8663,163.0464,162.7905,162.9421,45194.0
2021-11-17 15:20:00,171.95,171.96,171.73,171.86,96704.0,162.9516,162.9611,162.7431,162.8663,96704.0
2021-11-17 15:30:00,171.86,172.0,171.83,171.91,85880.0,162.8663,162.999,162.8379,162.9137,85880.0
2021-11-17 15:40:00,171.91,172.06,171.76,171.85,79028.0,162.9137,163.0558,162.7715,162.8568,79028.0
2021-11-17 15:50:00,171.8,172.17,171.74,171.84,288747.0,162.8094,163.1601,162.7526,162.8473,288747.0
2021-11-18 09:30:00,172.33,173.47,171.8,173.2,180832.0,163.3117,164.392,162.8094,164.1362,180832.0
2021-11-18 09:40:00,173.11,173.38,172.07,172.34,58910.0,164.0509,164.3068,163.0653,163.3212,58910.0
2021-11-18 09:50:00,172.29,172.35,171.9,172.14,37727.0,163.2738,163.3307,162.9042,163.1316,37727.0
2021-11-18 10:00:00,172.12,172.35,171.58,171.65,39948.0,163.1127,163.3307,162.601,162.6673,39948.0
2021-11-18 10:10:00,171.59,171.69,171.34,171.48,68715.0,162.6104,162.7052,162.3735,162.5062,68715.0
2021-11-18 10:20:00,171.5,171.71,171.28,171.56,45564.0,162.5251,162.7241,162.3167,162.582,45564.0
2021-11-18 10:30:00,171.6,172.08,171.52,172.04,36508.0,162.6199,163.0748,162.5441,163.0369,36508.0
2021-11-18 10:40:00,172.04,172.15,171.82,171.9,43345.0,163.0369,163.1411,162.8284,162.9042,43345.0
2021-11-18 10:50:00,171.93,171.99,171.73,171.94,33175.0,162.9326,162.9895,162.7431,162.9421,33175.0
2021-11-18 11:00:00,171.92,171.96,171.61,171.85,44177.0,162.9232,162.9611,162.6294,162.8568,44177.0
2021-11-18 11:10:00,171.81,171.81,171.52,171.79,50709.0,162.8189,162.8189,162.5441,162.8,50709.0
2021-11-18 11:20:00,171.78,171.94,171.77,171.9,35225.0,162.7905,162.9421,162.781,162.9042,35225.0
2021-11-18 11:30:00,171.92,172.06,171.71,171.86,24417.0,162.9232,163.0558,162.7241,162.8663,24417.0
2021-11-18 11:40:00,171.89,172.13,171.86,171.88,37332.0,162.8947,163.1222,162.8663,162.8853,37332.0
2021-11-18 11:50:00,171.88,172.05,171.82,171.99,30648.0,162.8853,163.0464,162.8284,162.9895,30648.0
2021-11-18 12:00:00,172.0,172.67,171.93,172.31,65654.0,162.999,163.6339,162.9326,163.2928,65654.0
2021-11-18 12:10:00,172.34,172.47,171.86,171.88,99515.0,163.3212,163.4444,162.8663,162.8853,99515.0
2021-11-18 12:20:00,171.92,172.03,171.79,171.86,39880.0,162.9232,163.0274,162.8,162.8663,39880.0
2021-11-18 12:30:00,171.88,172.02,171.66,171.95,50288.0,162.8853,163.0179,162.6768,162.9516,50288.0
2021-11-18 12:40:00,171.95,172.01,171.43,171.57,47804.0,162.9516,163.0084,162.4588,162.5915,47804.0
2021-11-18 12:50:00,171.56,171.87,171.5,171.76,41349.0,162.582,162.8758,162.5251,162.7715,41349.0
2021-11-18 13:00:00,171.76,172.11,171.74,172.07,40777.0,162.7715,163.1032,162.7526,163.0653,40777.0
2021-11-18 13:10:00,172.08,172.46,171.94,172.0,62474.0,163.0748,163.4349,162.9421,162.999,62474.0
2021-11-18 13:20:00,172.0,172.0,171.73,171.83,25464.0,162.999,162.999,162.7431,162.8379,25464.0
2021-11-18 13:30:00,171.83,171.83,171.48,171.52,44178.0,162.8379,162.8379,162.5062,162.5441,44178.0
2021-11-18 13:40:00,171.5,171.51,171.3,171.34,45898.0,162.5251,162.5346,162.3356,162.3735,45898.0
2021-11-18 13:50:00,171.31,171.33,171.03,171.27,58393.0,162.3451,162.364,162.0797,162.3072,58393.0
2021-11-18 14:00:00,171.22,171.28,171.05,171.06,49230.0,162.2598,162.3167,162.0987,162.1082,49230.0
2021-11-18 14:10:00,171.05,171.17,170.87,170.96,63504.0,162.0987,162.2124,161.9281,162.0134,63504.0
2021-11-18 14:20:00,170.97,170.97,170.63,170.74,50150.0,162.0229,162.0229,161.7007,161.8049,50150.0
2021-11-18 14:30:00,170.73,170.73,170.51,170.54,69563.0,161.7954,161.7954,161.5869,161.6154,69563.0
2021-11-18 14:40:00,170.53,170.64,170.4,170.44,55852.0,161.6059,161.7101,161.4827,161.5206,55852.0
2021-11-18 14:50:00,170.42,170.53,170.36,170.5,84130.0,161.5017,161.6059,161.4448,161.5775,84130.0
2021-11-18 15:00:00,170.5,170.71,170.43,170.67,130074.0,161.5775,161.7765,161.5111,161.7386,130074.0
2021-11-18 15:10:00,170.64,170.83,170.57,170.65,46769.0,161.7101,161.8902,161.6438,161.7196,46769.0
2021-11-18 15:20:00,170.67,170.99,170.59,170.95,47495.0,161.7386,162.0418,161.6628,162.0039,47495.0
2021-11-18 15:30:00,170.96,171.21,170.88,171.13,83443.0,162.0134,162.2503,161.9376,162.1745,83443.0
2021-11-18 15:40:00,171.12,171.35,171.11,171.22,68708.0,162.165,162.383,162.1555,162.2598,68708.0
2021-11-18 15:50:00,171.21,171.5,171.2,171.36,216459.0,162.2503,162.5251,162.2408,162.3925,216459.0
2021-11-19 09:30:00,172.15,172.5,170.53,172.39,359868.0,163.1411,163.4728,161.6059,163.3686,359868.0
2021-11-19 09:40:00,172.46,173.35,172.23,173.22,109527.0,163.4349,164.2783,163.2169,164.1551,109527.0
2021-11-19 09:50:00,173.22,175.26,173.17,175.13,331393.0,164.1551,166.0884,164.1077,165.9652,331393.0
2021-11-19 10:00:00,175.19,175.5,174.43,175.07,220529.0,166.022,166.3158,165.3018,165.9083,220529.0
2021-11-19 10:10:00,175.07,175.41,174.61,175.25,95725.0,165.9083,166.2305,165.4724,166.0789,95725.0
2021-11-19 10:20:00,175.27,175.44,174.6,174.61,89188.0,166.0978,166.259,165.4629,165.4724,89188.0
2021-11-19 10:30:00,174.56,175.2,174.42,175.13,68412.0,165.425,166.0315,165.2923,165.9652,68412.0
2021-11-19 10:40:00,175.15,175.69,175.15,175.36,75143.0,165.9841,166.4959,165.9841,166.1831,75143.0
2021-11-19 10:50:00,175.36,175.85,175.26,175.61,96052.0,166.1831,166.6475,166.0884,166.4201,96052.0
2021-11-19 11:00:00,175.63,176.16,175.6,176.04,85847.0,166.439,166.9413,166.4106,166.8276,85847.0
2021-11-19 11:10:00,176.07,176.68,175.93,176.66,117448.0,166.856,167.4341,166.7233,167.4151,117448.0
2021-11-19 11:20:00,176.64,177.02,176.47,176.78,161408.0,167.3962,167.7563,167.2351,167.5288,161408.0
2021-11-19 11:30:00,176.79,177.16,176.6,177.03,109782.0,167.5383,167.8889,167.3582,167.7657,109782.0
2021-11-19 11:40:00,177.04,177.2,176.87,177.09,76369.0,167.7752,167.9268,167.6141,167.8226,76369.0
2021-11-19 11:50:00,177.09,177.12,176.38,176.58,100597.0,167.8226,167.851,167.1498,167.3393,100597.0
2021-11-19 12:00:00,176.57,176.58,176.31,176.5,74686.0,167.3298,167.3393,167.0834,167.2635,74686.0
2021-11-19 12:10:00,176.51,176.64,176.25,176.34,66540.0,167.273,167.3962,167.0266,167.1119,66540.0
2021-11-19 12:20:00,176.32,176.74,176.25,176.61,39560.0,167.0929,167.4909,167.0266,167.3677,39560.0
2021-11-19 12:30:00,176.61,176.7,176.42,176.53,61055.0,167.3677,167.453,167.1877,167.2919,61055.0
2021-11-19 12:40:00,176.5,176.65,176.3,176.47,53396.0,167.2635,167.4056,167.0739,167.2351,53396.0
2021-11-19 12:50:00,176.47,176.53,176.02,176.06,61077.0,167.2351,167.2919,166.8086,166.8465,61077.0
2021-11-19 13:00:00,176.06,176.07,175.69,175.89,39531.0,166.8465,166.856,166.4959,166.6854,39531.0
2021-11-19 13:10:00,175.87,175.91,175.36,175.55,38655.0,166.6664,166.7044,166.1831,166.3632,38655.0
2021-11-19 13:20:00,175.56,175.82,175.21,175.21,52982.0,166.3727,166.6191,166.041,166.041,52982.0
2021-11-19 13:30:00,175.18,175.46,175.13,175.19,40778.0,166.0126,166.2779,165.9652,166.022,40778.0
2021-11-19 13:40:00,175.21,175.3,175.05,175.26,61547.0,166.041,166.1263,165.8894,166.0884,61547.0
2021-11-19 13:50:00,175.28,175.57,175.25,175.52,30334.0,166.1073,166.3821,166.0789,166.3348,30334.0
2021-11-19 14:00:00,175.51,175.51,175.21,175.3,63202.0,166.3253,166.3253,166.041,166.1263,63202.0
2021-11-19 14:10:00,175.3,175.52,175.24,175.45,35393.0,166.1263,166.3348,166.0694,166.2684,35393.0
2021-11-19 14:20:00,175.37,175.55,175.33,175.4,33283.0,166.1926,166.3632,166.1547,166.221,33283.0
2021-11-19 14:30:00,175.37,175.41,175.19,175.35,43229.0,166.1926,166.2305,166.022,166.1737,43229.0
2021-11-19 14:40:00,175.34,175.69,175.32,175.54,38955.0,166.1642,166.4959,166.1452,166.3537,38955.0
2021-11-19 14:50:00,175.55,175.79,175.48,175.7,37297.0,166.3632,166.5906,166.2969,166.5053,37297.0
2021-11-19 15:00:00,175.7,175.75,175.49,175.49,41162.0,166.5053,166.5527,166.3063,166.3063,41162.0
2021-11-19 15:10:00,175.48,175.58,175.42,175.48,52369.0,166.2969,166.3916,166.24,166.2969,52369.0
2021-11-19 15:20:00,175.5,175.55,175.33,175.4,44333.0,166.3158,166.3632,166.1547,166.221,44333.0
2021-11-19 15:30:00,175.39,175.41,174.86,174.87,95099.0,166.2116,166.2305,165.7093,165.7188,95099.0
2021-11-19 15:40:00,174.88,174.94,174.59,174.83,144114.0,165.7283,165.7851,165.4534,165.6809,144114.0
2021-11-19 15:50:00,174.82,175.05,174.77,174.88,366005.0,165.6714,165.8894,165.624,165.7283,366005.0
2021-11-22 09:30:00,174.98,176.75,174.93,176.7,271618.0,165.823,167.5004,165.7756,167.453,271618.0
2021-11-22 09:40:00,176.65,177.5,176.21,177.5,156030.0,167.4056,168.2111,166.9887,168.2111,156030.0
2021-11-22 09:50:00,177.5,177.75,176.87,177.11,122225.0,168.2111,168.4481,167.6141,167.8416,122225.0
2021-11-22 10:00:00,177.11,177.74,177.01,177.25,101124.0,167.8416,168.4386,167.7468,167.9742,101124.0
2021-11-22 10:10:00,177.26,177.47,177.07,177.28,98274.0,167.9837,168.1827,167.8037,168.0027,98274.0
2021-11-22 10:20:00,177.28,177.47,176.46,176.72,94629.0,168.0027,168.1827,167.2256,167.472,94629.0
2021-11-22 10:30:00,176.74,176.98,176.66,176.78,69282.0,167.4909,167.7184,167.4151,167.5288,69282.0
2021-11-22 10:40:00,176.8,177.41,176.8,177.32,155012.0,167.5478,168.1259,167.5478,168.0406,155012.0
2021-11-22 10:50:00,177.36,177.55,176.79,177.06,87502.0,168.0785,168.2585,167.5383,167.7942,87502.0
2021-11-22 11:00:00,177.06,177.08,176.27,176.48,53361.0,167.7942,167.8131,167.0455,167.2445,53361.0
2021-11-22 11:10:00,176.49,176.66,175.9,175.92,69721.0,167.254,167.4151,166.6949,166.7138,69721.0
2021-11-22 11:20:00,175.92,176.3,175.85,176.22,133313.0,166.7138,167.0739,166.6475,166.9981,133313.0
2021-11-22 11:30:00,176.22,176.55,176.14,176.28,131293.0,166.9981,167.3109,166.9223,167.055,131293.0
2021-11-22 11:40:00,176.26,176.37,175.6,175.74,91946.0,167.036,167.1403,166.4106,166.5433,91946.0
2021-11-22 11:50:00,175.74,175.74,174.44,174.74,126960.0,166.5433,166.5433,165.3113,165.5956,126960.0
2021-11-22 12:00:00,174.77,175.43,174.75,175.14,152057.0,165.624,166.2495,165.6051,165.9747,152057.0
2021-11-22 12:10:00,175.16,175.48,175.01,175.15,66720.0,165.9936,166.2969,165.8515,165.9841,66720.0
2021-11-22 12:20:00,175.17,175.64,175.17,175.45,58659.0,166.0031,166.4485,166.0031,166.2684,58659.0
2021-11-22 12:30:00,175.46,175.99,175.44,175.88,67266.0,166.2779,166.7802,166.259,166.6759,67266.0
2021-11-22 12:40:00,175.88,175.95,175.5,175.59,55947.0,166.6759,166.7423,166.3158,166.4011,55947.0
2021-11-22 12:50:00,175.58,175.97,175.51,175.66,40148.0,166.3916,166.7612,166.3253,166.4674,40148.0
2021-11-22 13:00:00,175.68,175.82,175.41,175.47,42451.0,166.4864,166.6191,166.2305,166.2874,42451.0
2021-11-22 13:10:00,175.46,175.72,175.45,175.72,51144.0,166.2779,166.5243,166.2684,166.5243,51144.0
2021-11-22 13:20:00,175.69,176.26,175.6,176.25,70698.0,166.4959,167.036,166.4106,167.0266,70698.0
2021-11-22 13:30:00,176.27,176.48,175.86,175.86,82185.0,167.0455,167.2445,166.657,166.657,82185.0
2021-11-22 13:40:00,175.83,176.09,175.68,175.99,39737.0,166.6285,166.8749,166.4864,166.7802,39737.0
2021-11-22 13:50:00,175.94,176.08,175.89,176.08,51765.0,166.7328,166.8655,166.6854,166.8655,51765.0
2021-11-22 14:00:00,176.04,176.34,176.0,176.18,37868.0,166.8276,167.1119,166.7896,166.9602,37868.0
2021-11-22 14:10:00,176.14,176.4,176.14,176.35,45768.0,166.9223,167.1687,166.9223,167.1213,45768.0
2021-11-22 14:20:00,176.34,176.34,176.07,176.17,53848.0,167.1119,167.1119,166.856,166.9508,53848.0
2021-11-22 14:30:00,176.15,176.59,176.15,176.47,57334.0,166.9318,167.3488,166.9318,167.2351,57334.0
2021-11-22 14:40:00,176.48,176.52,176.22,176.28,62051.0,167.2445,167.2824,166.9981,167.055,62051.0
2021-11-22 14:50:00,176.25,176.63,176.25,176.56,47612.0,167.0266,167.3867,167.0266,167.3203,47612.0
2021-11-22 15:00:00,176.58,176.71,176.51,176.6,50786.0,167.3393,167.4625,167.273,167.3582,50786.0
2021-11-22 15:10:00,176.6,176.65,176.37,176.44,53422.0,167.3582,167.4056,167.1403,167.2066,53422.0
2021-11-22 15:20:00,176.42,176.52,176.07,176.07,64612.0,167.1877,167.2824,166.856,166.856,64612.0
2021-11-22 15:30:00,176.07,176.1,175.17,175.26,112025.0,166.856,166.8844,166.0031,166.0884,112025.0
2021-11-22 15:40:00,175.28,175.44,174.46,174.51,135989.0,166.1073,166.259,165.3302,165.3776,135989.0
2021-11-22 15:50:00,174.5,174.58,174.23,174.25,353298.0,165.3681,165.444,165.1123,165.1312,353298.0
2021-11-23 09:30:00,173.05,173.43,171.56,172.0,235864.0,163.994,164.3541,162.582,162.999,235864.0
2021-11-23 09:40:00,172.04,173.08,171.88,172.92,86184.0,163.0369,164.0225,162.8853,163.8708,86184.0
2021-11-23 09:50:00,172.81,173.31,172.41,172.81,97207.0,163.7666,164.2404,163.3875,163.7666,97207.0
2021-11-23 10:00:00,172.83,172.83,171.33,171.43,154680.0,163.7855,163.7855,162.364,162.4588,154680.0
2021-11-23 10:10:00,171.45,171.99,171.37,171.82,65059.0,162.4778,162.9895,162.4019,162.8284,65059.0
2021-11-23 10:20:00,171.85,171.98,171.5,171.63,49785.0,162.8568,162.98,162.5251,162.6483,49785.0
2021-11-23 10:30:00,171.61,171.95,171.24,171.29,69760.0,162.6294,162.9516,162.2787,162.3261,69760.0
2021-11-23 10:40:00,171.27,171.37,170.88,171.1,93368.0,162.3072,162.4019,161.9376,162.1461,93368.0
2021-11-23 10:50:00,171.1,171.31,170.63,170.64,73780.0,162.1461,162.3451,161.7007,161.7101,73780.0
2021-11-23 11:00:00,170.68,171.17,170.41,171.13,89265.0,161.7481,162.2124,161.4922,162.1745,89265.0
2021-11-23 11:10:00,171.2,172.08,171.15,172.05,78124.0,162.2408,163.0748,162.1935,163.0464,78124.0
2021-11-23 11:20:00,172.03,172.86,172.03,172.15,111413.0,163.0274,163.814,163.0274,163.1411,111413.0
2021-11-23 11:30:00,172.14,172.61,172.07,172.22,103866.0,163.1316,163.5771,163.0653,163.2075,103866.0
2021-11-23 11:40:00,172.25,172.52,172.01,172.18,42506.0,163.2359,163.4918,163.0084,163.1696,42506.0
2021-11-23 11:50:00,172.17,172.24,171.59,171.77,47591.0,163.1601,163.2264,162.6104,162.781,47591.0
2021-11-23 12:00:00,171.75,171.87,171.35,171.5,51413.0,162.7621,162.8758,162.383,162.5251,51413.0
2021-11-23 12:10:00,171.53,171.61,170.82,171.19,48090.0,162.5536,162.6294,161.8807,162.2314,48090.0
2021-11-23 12:20:00,171.19,171.5,171.13,171.44,53454.0,162.2314,162.5251,162.1745,162.4683,53454.0
2021-11-23 12:30:00,171.43,171.76,171.18,171.19,62268.0,162.4588,162.7715,162.2219,162.2314,62268.0
2021-11-23 12:40:00,171.21,171.28,170.95,170.99,41180.0,162.2503,162.3167,162.0039,162.0418,41180.0
2021-11-23 12:50:00,170.94,171.16,170.92,171.12,40232.0,161.9944,162.2029,161.9755,162.165,40232.0
2021-11-23 13:00:00,171.09,171.26,170.97,170.99,50437.0,162.1366,162.2977,162.0229,162.0418,50437.0
2021-11-23 13:10:00,170.97,171.0,170.7,170.8,39430.0,162.0229,162.0513,161.767,161.8618,39430.0
2021-11-23 13:20:00,170.81,171.13,170.75,171.05,44110.0,161.8712,162.1745,161.8144,162.0987,44110.0
2021-11-23 13:30:00,171.04,171.07,170.74,170.86,32881.0,162.0892,162.1176,161.8049,161.9186,32881.0
2021-11-23 13:40:00,170.82,171.02,170.6,170.94,46145.0,161.8807,162.0703,161.6722,161.9944,46145.0
2021-11-23 13:50:00,170.95,171.58,170.94,171.3,53130.0,162.0039,162.601,161.9944,162.3356,53130.0
2021-11-23 14:00:00,171.34,171.55,171.26,171.49,28210.0,162.3735,162.5725,162.2977,162.5157,28210.0
2021-11-23 14:10:00,171.47,171.63,171.35,171.37,30844.0,162.4967,162.6483,162.383,162.4019,30844.0
2021-11-23 14:20:00,171.4,171.82,171.4,171.6,43675.0,162.4304,162.8284,162.4304,162.6199,43675.0
2021-11-23 14:30:00,171.6,171.84,171.49,171.75,53025.0,162.6199,162.8473,162.5157,162.7621,53025.0
2021-11-23 14:40:00,171.77,172.16,171.64,172.14,59463.0,162.781,163.1506,162.6578,163.1316,59463.0
2021-11-23 14:50:00,172.09,172.25,171.91,171.99,52890.0,163.0843,163.2359,162.9137,162.9895,52890.0
2021-11-23 15:00:00,171.99,172.11,171.71,172.01,36016.0,162.9895,163.1032,162.7241,163.0084,36016.0
2021-11-23 15:10:00,172.0,172.22,171.96,172.01,35970.0,162.999,163.2075,162.9611,163.0084,35970.0
2021-11-23 15:20:00,172.03,172.17,171.8,171.8,47452.0,163.0274,163.1601,162.8094,162.8094,47452.0
2021-11-23 15:30:00,171.8,172.03,171.7,172.02,88774.0,162.8094,163.0274,162.7147,163.0179,88774.0
2021-11-23 15:40:00,172.03,172.14,171.86,171.97,114596.0,163.0274,163.1316,162.8663,162.9705,114596.0
2021-11-23 15:50:00,171.93,172.3,171.92,172.15,237184.0,162.9326,163.2833,162.9232,163.1411,237184.0
2021-11-24 09:30:00,168.49,169.53,167.67,168.17,332493.0,159.6727,160.6582,158.8956,159.3694,332493.0
2021-11-24 09:40:00,168.15,168.84,167.77,168.59,135519.0,159.3504,160.0043,158.9903,159.7674,135519.0
2021-11-24 09:50:00,168.62,169.14,168.41,169.06,83972.0,159.7959,160.2886,159.5968,160.2128,83972.0
2021-11-24 10:00:00,169.03,169.82,168.7,169.13,94303.0,160.1844,160.9331,159.8717,160.2792,94303.0
2021-11-24 10:10:00,169.11,169.47,168.77,169.45,81696.0,160.2602,160.6014,159.938,160.5824,81696.0
2021-11-24 10:20:00,169.47,169.62,169.21,169.57,72094.0,160.6014,160.7435,160.355,160.6961,72094.0
2021-11-24 10:30:00,169.57,170.0,169.57,169.95,92396.0,160.6961,161.1036,160.6961,161.0563,92396.0
2021-11-24 10:40:00,169.95,170.08,169.47,169.58,58055.0,161.0563,161.1794,160.6014,160.7056,58055.0
2021-11-24 10:50:00,169.58,169.97,169.43,169.92,55176.0,160.7056,161.0752,160.5635,161.0278,55176.0
2021-11-24 11:00:00,169.89,170.37,169.76,170.36,45864.0,160.9994,161.4543,160.8762,161.4448,45864.0
2021-11-24 11:10:00,170.39,170.97,170.39,170.92,67814.0,161.4732,162.0229,161.4732,161.9755,67814.0
2021-11-24 11:20:00,170.96,171.37,170.92,171.37,57776.0,162.0134,162.4019,161.9755,162.4019,57776.0
2021-11-24 11:30:00,171.36,171.47,171.1,171.31,52063.0,162.3925,162.4967,162.1461,162.3451,52063.0
2021-11-24 11:40:00,171.34,171.82,171.28,171.74,44663.0,162.3735,162.8284,162.3167,162.7526,44663.0
2021-11-24 11:50:00,171.75,171.78,171.3,171.49,58957.0,162.7621,162.7905,162.3356,162.5157,58957.0
2021-11-24 12:00:00,171.47,171.74,171.37,171.69,40394.0,162.4967,162.7526,162.4019,162.7052,40394.0
2021-11-24 12:10:00,171.7,171.85,171.62,171.62,36201.0,162.7147,162.8568,162.6389,162.6389,36201.0
2021-11-24 12:20:00,171.59,171.59,171.16,171.32,45369.0,162.6104,162.6104,162.2029,162.3546,45369.0
2021-11-24 12:30:00,171.33,171.65,171.33,171.47,45026.0,162.364,162.6673,162.364,162.4967,45026.0
2021-11-24 12:40:00,171.45,171.68,171.45,171.64,28391.0,162.4778,162.6957,162.4778,162.6578,28391.0
2021-11-24 12:50:00,171.64,171.87,171.6,171.8,28051.0,162.6578,162.8758,162.6199,162.8094,28051.0
2021-11-24 13:00:00,171.78,172.05,171.7,172.05,29885.0,162.7905,163.0464,162.7147,163.0464,29885.0
2021-11-24 13:10:00,172.02,172.35,171.96,172.32,42494.0,163.0179,163.3307,162.9611,163.3022,42494.0
2021-11-24 13:20:00,172.34,172.42,172.18,172.28,40222.0,163.3212,163.397,163.1696,163.2643,40222.0
2021-11-24 13:30:00,172.31,172.43,171.99,172.11,37300.0,163.2928,163.4065,162.9895,163.1032,37300.0
2021-11-24 13:40:00,172.11,172.13,171.97,172.03,32812.0,163.1032,163.1222,162.9705,163.0274,32812.0
2021-11-24 13:50:00,172.02,172.02,171.69,171.82,40938.0,163.0179,163.0179,162.7052,162.8284,40938.0
2021-11-24 14:00:00,171.8,171.96,171.42,171.47,43276.0,162.8094,162.9611,162.4493,162.4967,43276.0
2021-11-24 14:10:00,171.58,171.99,171.4,171.91,89462.0,162.601,162.9895,162.4304,162.9137,89462.0
2021-11-24 14:20:00,171.89,171.99,171.81,171.83,31866.0,162.8947,162.9895,162.8189,162.8379,31866.0
2021-11-24 14:30:00,171.86,171.97,171.76,171.83,29094.0,162.8663,162.9705,162.7715,162.8379,29094.0
2021-11-24 14:40:00,171.83,172.07,171.74,171.99,35103.0,162.8379,163.0653,162.7526,162.9895,35103.0
2021-11-24 14:50:00,171.99,172.13,171.99,172.06,34672.0,162.9895,163.1222,162.9895,163.0558,34672.0
2021-11-24 15:00:00,172.02,172.23,171.87,172.22,46318.0,163.0179,163.2169,162.8758,163.2075,46318.0
2021-11-24 15:10:00,172.2,172.25,172.09,172.17,42368.0,163.1885,163.2359,163.0843,163.1601,42368.0
2021-11-24 15:20:00,172.17,172.32,172.05,172.2,79150.0,163.1601,163.3022,163.0464,163.1885,79150.0
2021-11-24 15:30:00,172.22,172.34,172.01,172.29,55143.0,163.2075,163.3212,163.0084,163.2738,55143.0
2021-11-24 15:40:00,172.3,172.33,172.01,172.06,113725.0,163.2833,163.3117,163.0084,163.0558,113725.0
2021-11-24 15:50:00,172.07,172.29,172.01,172.08,335185.0,163.0653,163.2738,163.0084,163.0748,335185.0
2021-11-26 09:30:00,168.06,169.34,168.0,168.44,338128.0,159.2652,160.4782,159.2083,159.6253,338128.0
2021-11-26 09:40:00,168.39,169.17,168.32,168.53,281309.0,159.5779,160.3171,159.5116,159.7106,281309.0
2021-11-26 09:50:00,168.54,169.59,168.25,169.24,148042.0,159.72,160.7151,159.4452,160.3834,148042.0
2021-11-26 10:00:00,169.2,169.2,168.45,168.64,114295.0,160.3455,160.3455,159.6347,159.8148,114295.0
2021-11-26 10:10:00,168.67,168.68,167.66,167.69,104379.0,159.8432,159.8527,158.8861,158.9145,104379.0
2021-11-26 10:20:00,167.71,169.28,167.56,169.18,114063.0,158.9335,160.4213,158.7913,160.3265,114063.0
2021-11-26 10:30:00,169.2,169.51,168.81,169.43,83507.0,160.3455,160.6393,159.9759,160.5635,83507.0
2021-11-26 10:40:00,169.42,169.68,169.29,169.55,90457.0,160.554,160.8004,160.4308,160.6772,90457.0
2021-11-26 10:50:00,169.54,169.56,168.86,169.04,75696.0,160.6677,160.6867,160.0233,160.1939,75696.0
2021-11-26 11:00:00,169.02,169.02,168.27,168.81,103155.0,160.1749,160.1749,159.4642,159.9759,103155.0
2021-11-26 11:10:00,168.86,168.88,167.85,167.96,100869.0,160.0233,160.0422,159.0661,159.1704,100869.0
2021-11-26 11:20:00,167.98,168.34,167.72,168.28,103630.0,159.1893,159.5305,158.943,159.4736,103630.0
2021-11-26 11:30:00,168.26,168.51,167.83,168.43,83207.0,159.4547,159.6916,159.0472,159.6158,83207.0
2021-11-26 11:40:00,168.41,168.57,168.15,168.16,78437.0,159.5968,159.7485,159.3504,159.3599,78437.0
2021-11-26 11:50:00,168.18,168.23,167.76,168.03,78363.0,159.3789,159.4263,158.9809,159.2367,78363.0
2021-11-26 12:00:00,168.08,168.25,167.75,168.07,76573.0,159.2841,159.4452,158.9714,159.2746,76573.0
2021-11-26 12:10:00,168.04,168.19,167.66,167.82,100126.0,159.2462,159.3884,158.8861,159.0377,100126.0
2021-11-26 12:20:00,167.82,168.44,167.71,168.42,101052.0,159.0377,159.6253,158.9335,159.6063,101052.0
2021-11-26 12:30:00,168.39,169.06,168.34,168.85,108562.0,159.5779,160.2128,159.5305,160.0138,108562.0
2021-11-26 12:40:00,168.83,168.9,168.18,168.19,139556.0,159.9949,160.0612,159.3789,159.3884,139556.0
2021-11-26 12:50:00,168.06,168.51,167.54,167.93,299734.0,159.2652,159.6916,158.7724,159.142,299734.0
2021-11-29 09:30:00,169.83,170.99,169.44,169.8,305596.0,160.9425,162.0418,160.5729,160.9141,305596.0
2021-11-29 09:40:00,169.85,170.72,169.49,170.25,125487.0,160.9615,161.786,160.6203,161.3406,125487.0
2021-11-29 09:50:00,170.15,171.15,170.14,170.98,119650.0,161.2458,162.1935,161.2363,162.0324,119650.0
2021-11-29 10:00:00,170.88,171.09,170.38,170.61,89169.0,161.9376,162.1366,161.4638,161.6817,89169.0
2021-11-29 10:10:00,170.6,170.95,169.95,170.22,73431.0,161.6722,162.0039,161.0563,161.3121,73431.0
2021-11-29 10:20:00,170.25,170.51,169.55,169.8,76893.0,161.3406,161.5869,160.6772,160.9141,76893.0
2021-11-29 10:30:00,169.74,169.81,169.23,169.49,66489.0,160.8572,160.9236,160.3739,160.6203,66489.0
2021-11-29 10:40:00,169.45,169.77,169.23,169.62,84454.0,160.5824,160.8857,160.3739,160.7435,84454.0
2021-11-29 10:50:00,169.64,170.22,169.45,170.03,58043.0,160.7625,161.3121,160.5824,161.1321,58043.0
2021-11-29 11:00:00,170.05,170.22,169.73,170.03,89363.0,161.151,161.3121,160.8478,161.1321,89363.0
2021-11-29 11:10:00,170.05,170.13,169.85,169.92,65378.0,161.151,161.2268,160.9615,161.0278,65378.0
2021-11-29 11:20:00,169.91,170.26,169.8,169.88,57176.0,161.0183,161.35,160.9141,160.9899,57176.0
2021-11-29 11:30:00,169.91,170.19,169.45,169.95,62180.0,161.0183,161.2837,160.5824,161.0563,62180.0
2021-11-29 11:40:00,169.91,170.18,169.9,169.9,48734.0,161.0183,161.2742,161.0089,161.0089,48734.0
2021-11-29 11:50:00,169.93,170.21,169.9,170.2,45864.0,161.0373,161.3026,161.0089,161.2932,45864.0
2021-11-29 12:00:00,170.18,170.4,170.07,170.33,51765.0,161.2742,161.4827,161.17,161.4164,51765.0
2021-11-29 12:10:00,170.33,170.44,170.17,170.4,54762.0,161.4164,161.5206,161.2647,161.4827,54762.0
2021-11-29 12:20:00,170.41,170.62,170.38,170.47,49162.0,161.4922,161.6912,161.4638,161.549,49162.0
2021-11-29 12:30:00,170.52,170.78,170.43,170.53,52529.0,161.5964,161.8428,161.5111,161.6059,52529.0
2021-11-29 12:40:00,170.55,171.01,170.54,170.95,49597.0,161.6249,162.0608,161.6154,162.0039,49597.0
2021-11-29 12:50:00,170.97,170.97,170.67,170.84,46126.0,162.0229,162.0229,161.7386,161.8997,46126.0
2021-11-29 13:00:00,170.84,170.95,170.77,170.89,40669.0,161.8997,162.0039,161.8333,161.9471,40669.0
2021-11-29 13:10:00,170.91,170.99,170.54,170.63,40379.0,161.966,162.0418,161.6154,161.7007,40379.0
2021-11-29 13:20:00,170.65,170.87,170.6,170.84,36220.0,161.7196,161.9281,161.6722,161.8997,36220.0
2021-11-29 13:30:00,170.83,170.92,170.57,170.57,50065.0,161.8902,161.9755,161.6438,161.6438,50065.0
2021-11-29 13:40:00,170.58,170.65,170.25,170.58,67072.0,161.6533,161.7196,161.3406,161.6533,67072.0
2021-11-29 13:50:00,170.52,170.6,170.36,170.57,35569.0,161.5964,161.6722,161.4448,161.6438,35569.0
2021-11-29 14:00:00,170.58,170.74,170.47,170.67,38259.0,161.6533,161.8049,161.549,161.7386,38259.0
2021-11-29 14:10:00,170.67,170.82,170.67,170.77,39472.0,161.7386,161.8807,161.7386,161.8333,39472.0
2021-11-29 14:20:00,170.75,170.88,170.73,170.88,44656.0,161.8144,161.9376,161.7954,161.9376,44656.0
2021-11-29 14:30:00,170.89,170.95,170.45,170.52,42889.0,161.9471,162.0039,161.5301,161.5964,42889.0
2021-11-29 14:40:00,170.53,170.92,170.5,170.87,43734.0,161.6059,161.9755,161.5775,161.9281,43734.0
2021-11-29 14:50:00,170.85,170.88,170.67,170.81,47728.0,161.9092,161.9376,161.7386,161.8712,47728.0
2021-11-29 15:00:00,170.79,170.93,170.64,170.92,48229.0,161.8523,161.985,161.7101,161.9755,48229.0
2021-11-29 15:10:00,170.92,171.11,170.83,170.9,42123.0,161.9755,162.1555,161.8902,161.9565,42123.0
2021-11-29 15:20:00,170.89,170.95,170.81,170.9,64186.0,161.9471,162.0039,161.8712,161.9565,64186.0
2021-11-29 15:30:00,170.87,170.98,170.76,170.8,88955.0,161.9281,162.0324,161.8239,161.8618,88955.0
2021-11-29 15:40:00,170.8,170.83,170.4,170.64,100787.0,161.8618,161.8902,161.4827,161.7101,100787.0
2021-11-29 15:50:00,170.6,170.67,169.8,169.83,348496.0,161.6722,161.7386,160.9141,160.9425,348496.0
2021-11-30 09:30:00,168.79,168.99,167.53,168.2,206297.0,159.957,160.1465,158.7629,159.3978,206297.0
2021-11-30 09:40:00,168.31,168.88,168.27,168.5,83237.0,159.5021,160.0422,159.4642,159.6821,83237.0
2021-11-30 09:50:00,168.54,169.7,168.39,169.31,87573.0,159.72,160.8193,159.5779,160.4497,87573.0
2021-11-30 10:00:00,169.24,170.98,169.21,170.72,143783.0,160.3834,162.0324,160.355,161.786,143783.0
2021-11-30 10:10:00,170.69,170.69,170.2,170.61,109377.0,161.7575,161.7575,161.2932,161.6817,109377.0
2021-11-30 10:20:00,170.62,170.98,170.34,170.98,97016.0,161.6912,162.0324,161.4258,162.0324,97016.0
2021-11-30 10:30:00,171.03,171.55,170.21,170.57,104049.0,162.0797,162.5725,161.3026,161.6438,104049.0
2021-11-30 10:40:00,170.52,170.72,169.44,169.53,54463.0,161.5964,161.786,160.5729,160.6582,54463.0
2021-11-30 10:50:00,169.53,169.85,168.74,168.75,184181.0,160.6582,160.9615,159.9096,159.9191,184181.0
2021-11-30 11:00:00,168.7,169.13,168.2,169.09,72588.0,159.8717,160.2792,159.3978,160.2413,72588.0
2021-11-30 11:10:00,169.05,169.4,168.88,168.99,53099.0,160.2034,160.535,160.0422,160.1465,53099.0
2021-11-30 11:20:00,168.96,169.22,168.84,169.09,70445.0,160.1181,160.3645,160.0043,160.2413,70445.0
2021-11-30 11:30:00,169.13,169.45,168.91,169.08,58648.0,160.2792,160.5824,160.0707,160.2318,58648.0
2021-11-30 11:40:00,169.05,169.18,168.71,168.92,107831.0,160.2034,160.3265,159.8811,160.0802,107831.0
2021-11-30 11:50:00,168.89,169.17,168.61,169.17,70785.0,160.0517,160.3171,159.7864,160.3171,70785.0
2021-11-30 12:00:00,169.17,169.17,168.65,168.93,197224.0,160.3171,160.3171,159.8243,160.0896,197224.0
2021-11-30 12:10:00,168.93,169.58,168.81,169.55,70328.0,160.0896,160.7056,159.9759,160.6772,70328.0
2021-11-30 12:20:00,169.59,169.97,169.54,169.81,54392.0,160.7151,161.0752,160.6677,160.9236,54392.0
2021-11-30 12:30:00,169.83,169.86,169.45,169.8,50646.0,160.9425,160.971,160.5824,160.9141,50646.0
2021-11-30 12:40:00,169.84,169.92,169.61,169.68,23929.0,160.952,161.0278,160.734,160.8004,23929.0
2021-11-30 12:50:00,169.76,170.07,169.51,169.61,37761.0,160.8762,161.17,160.6393,160.734,37761.0
2021-11-30 13:00:00,169.64,169.92,169.54,169.88,31372.0,160.7625,161.0278,160.6677,160.9899,31372.0
2021-11-30 13:10:00,169.88,170.0,169.81,169.9,64363.0,160.9899,161.1036,160.9236,161.0089,64363.0
2021-11-30 13:20:00,169.87,170.18,169.58,170.09,45792.0,160.9804,161.2742,160.7056,161.1889,45792.0
2021-11-30 13:30:00,170.11,170.75,170.04,170.72,56037.0,161.2079,161.8144,161.1415,161.786,56037.0
2021-11-30 13:40:00,170.68,170.89,170.54,170.84,51811.0,161.7481,161.9471,161.6154,161.8997,51811.0
2021-11-30 13:50:00,170.84,171.09,170.75,171.07,59538.0,161.8997,162.1366,161.8144,162.1176,59538.0
2021-11-30 14:00:00,171.12,171.13,170.9,171.0,75007.0,162.165,162.1745,161.9565,162.0513,75007.0
2021-11-30 14:10:00,170.98,171.07,170.91,171.07,88562.0,162.0324,162.1176,161.966,162.1176,88562.0
2021-11-30 14:20:00,171.05,171.17,170.79,170.87,66437.0,162.0987,162.2124,161.8523,161.9281,66437.0
2021-11-30 14:30:00,170.84,171.18,170.73,171.0,84091.0,161.8997,162.2219,161.7954,162.0513,84091.0
2021-11-30 14:40:00,171.0,171.2,170.77,170.84,133318.0,162.0513,162.2408,161.8333,161.8997,133318.0
2021-11-30 14:50:00,170.86,171.07,170.68,171.01,126062.0,161.9186,162.1176,161.7481,162.0608,126062.0
2021-11-30 15:00:00,171.0,171.13,170.9,171.01,92237.0,162.0513,162.1745,161.9565,162.0608,92237.0
2021-11-30 15:10:00,171.02,171.14,170.66,170.77,72092.0,162.0703,162.184,161.7291,161.8333,72092.0
2021-11-30 15:20:00,170.76,170.77,170.3,170.43,56691.0,161.8239,161.8333,161.3879,161.5111,56691.0
2021-11-30 15:30:00,170.43,170.52,170.02,170.08,120851.0,161.5111,161.5964,161.1226,161.1794,120851.0
2021-11-30 15:40:00,170.06,170.44,169.94,169.96,136890.0,161.1605,161.5206,161.0468,161.0657,136890.0
2021-11-30 15:50:00,169.9,169.96,169.18,169.25,644487.0,161.0089,161.0657,160.3265,160.3929,644487.0
2021-12-01 09:30:00,170.89,171.68,170.31,170.75,191892.0,161.9471,162.6957,161.3974,161.8144,191892.0
2021-12-01 09:40:00,170.68,172.36,170.6,171.37,101482.0,161.7481,163.3401,161.6722,162.4019,101482.0
2021-12-01 09:50:00,171.35,172.53,171.35,172.36,111382.0,162.383,163.5012,162.383,163.3401,111382.0
2021-12-01 10:00:00,172.47,173.37,172.39,172.42,136952.0,163.4444,164.2973,163.3686,163.397,136952.0
2021-12-01 10:10:00,172.45,172.87,172.07,172.47,112389.0,163.4254,163.8234,163.0653,163.4444,112389.0
2021-12-01 10:20:00,172.46,172.7,172.11,172.44,63957.0,163.4349,163.6623,163.1032,163.4159,63957.0
2021-12-01 10:30:00,172.47,172.77,171.88,171.91,50092.0,163.4444,163.7287,162.8853,162.9137,50092.0
2021-12-01 10:40:00,171.87,172.11,171.42,171.93,59251.0,162.8758,163.1032,162.4493,162.9326,59251.0
2021-12-01 10:50:00,171.9,171.92,171.23,171.28,78598.0,162.9042,162.9232,162.2693,162.3167,78598.0
2021-12-01 11:00:00,171.25,171.25,170.61,170.69,65157.0,162.2882,162.2882,161.6817,161.7575,65157.0
2021-12-01 11:10:00,170.71,171.1,170.57,171.0,64270.0,161.7765,162.1461,161.6438,162.0513,64270.0
2021-12-01 11:20:00,171.0,171.09,170.43,170.71,44886.0,162.0513,162.1366,161.5111,161.7765,44886.0
2021-12-01 11:30:00,170.67,171.06,170.53,170.71,45815.0,161.7386,162.1082,161.6059,161.7765,45815.0
2021-12-01 11:40:00,170.67,171.09,170.38,170.99,39051.0,161.7386,162.1366,161.4638,162.0418,39051.0
2021-12-01 11:50:00,171.0,171.08,170.54,170.7,28858.0,162.0513,162.1271,161.6154,161.767,28858.0
2021-12-01 12:00:00,170.68,170.95,170.54,170.61,23710.0,161.7481,162.0039,161.6154,161.6817,23710.0
2021-12-01 12:10:00,170.63,170.87,170.45,170.67,26739.0,161.7007,161.9281,161.5301,161.7386,26739.0
2021-12-01 12:20:00,170.67,170.74,170.27,170.28,53050.0,161.7386,161.8049,161.3595,161.369,53050.0
2021-12-01 12:30:00,170.31,170.62,170.04,170.62,35778.0,161.3974,161.6912,161.1415,161.6912,35778.0
2021-12-01 12:40:00,170.65,170.84,170.56,170.63,25799.0,161.7196,161.8997,161.6343,161.7007,25799.0
2021-12-01 12:50:00,170.61,170.7,169.9,169.94,37592.0,161.6817,161.767,161.0089,161.0468,37592.0
2021-12-01 13:00:00,169.96,170.03,169.45,169.49,48050.0,161.0657,161.1321,160.5824,160.6203,48050.0
2021-12-01 13:10:00,169.4,169.61,169.01,169.02,42747.0,160.535,160.734,160.1654,160.1749,42747.0
2021-12-01 13:20:00,169.18,170.54,169.08,170.4,53856.0,160.3265,161.6154,160.2318,161.4827,53856.0
2021-12-01 13:30:00,170.44,170.53,170.16,170.48,36762.0,161.5206,161.6059,161.2553,161.5585,36762.0
2021-12-01 13:40:00,170.44,170.46,169.56,169.65,42783.0,161.5206,161.5396,160.6867,160.772,42783.0
2021-12-01 13:50:00,169.58,170.59,169.57,170.59,29823.0,160.7056,161.6628,160.6961,161.6628,29823.0
2021-12-01 14:00:00,170.52,170.52,170.03,170.13,48075.0,161.5964,161.5964,161.1321,161.2268,48075.0
2021-12-01 14:10:00,170.13,170.13,169.19,169.37,38113.0,161.2268,161.2268,160.336,160.5066,38113.0
2021-12-01 14:20:00,169.4,170.16,169.4,170.1,29061.0,160.535,161.2553,160.535,161.1984,29061.0
2021-12-01 14:30:00,170.09,170.32,169.71,169.98,24935.0,161.1889,161.4069,160.8288,161.0847,24935.0
2021-12-01 14:40:00,169.95,170.07,169.54,170.03,23457.0,161.0563,161.17,160.6677,161.1321,23457.0
2021-12-01 14:50:00,169.99,170.14,169.32,169.45,37859.0,161.0942,161.2363,160.4592,160.5824,37859.0
2021-12-01 15:00:00,169.5,169.64,168.92,168.99,51939.0,160.6298,160.7625,160.0802,160.1465,51939.0
2021-12-01 15:10:00,168.96,169.08,168.47,168.56,58666.0,160.1181,160.2318,159.6537,159.739,58666.0
2021-12-01 15:20:00,168.57,168.59,167.74,167.96,77030.0,159.7485,159.7674,158.9619,159.1704,77030.0
2021-12-01 15:30:00,167.94,168.39,167.66,168.27,80126.0,159.1514,159.5779,158.8861,159.4642,80126.0
2021-12-01 15:40:00,168.25,168.52,167.79,167.84,92987.0,159.4452,159.7011,159.0093,159.0567,92987.0
2021-12-01 15:50:00,168.01,168.01,166.68,166.75,385382.0,159.2178,159.2178,157.9574,158.0237,385382.0
2021-12-02 09:30:00,167.28,169.72,167.0,169.65,177986.0,158.526,160.8383,158.2606,160.772,177986.0
2021-12-02 09:40:00,169.66,169.81,168.91,169.03,68580.0,160.7814,160.9236,160.0707,160.1844,68580.0
2021-12-02 09:50:00,169.09,169.56,168.63,169.43,57787.0,160.2413,160.6867,159.8053,160.5635,57787.0
2021-12-02 10:00:00,169.47,169.77,168.66,168.73,76054.0,160.6014,160.8857,159.8338,159.9001,76054.0
2021-12-02 10:10:00,168.78,169.32,168.64,168.78,46621.0,159.9475,160.4592,159.8148,159.9475,46621.0
2021-12-02 10:20:00,168.75,169.52,168.45,169.24,55494.0,159.9191,160.6488,159.6347,160.3834,55494.0
2021-12-02 10:30:00,169.22,169.55,168.4,168.65,59362.0,160.3645,160.6772,159.5874,159.8243,59362.0
2021-12-02 10:40:00,168.68,169.12,168.15,169.05,51570.0,159.8527,160.2697,159.3504,160.2034,51570.0
2021-12-02 10:50:00,169.11,169.33,168.58,169.23,52084.0,160.2602,160.4687,159.7579,160.3739,52084.0
2021-12-02 11:00:00,169.23,169.91,168.85,169.81,92173.0,160.3739,161.0183,160.0138,160.9236,92173.0
2021-12-02 11:10:00,169.77,170.46,169.7,170.27,67064.0,160.8857,161.5396,160.8193,161.3595,67064.0
2021-12-02 11:20:00,170.26,170.55,170.19,170.28,70500.0,161.35,161.6249,161.2837,161.369,70500.0
2021-12-02 11:30:00,170.31,170.38,168.49,169.33,152268.0,161.3974,161.4638,159.6727,160.4687,152268.0
2021-12-02 11:40:00,169.3,169.76,169.06,169.6,30077.0,160.4403,160.8762,160.2128,160.7246,30077.0
2021-12-02 11:50:00,169.56,169.67,169.1,169.51,53516.0,160.6867,160.7909,160.2507,160.6393,53516.0
2021-12-02 12:00:00,169.53,169.8,169.41,169.76,20456.0,160.6582,160.9141,160.5445,160.8762,20456.0
2021-12-02 12:10:00,169.74,169.86,169.54,169.67,42052.0,160.8572,160.971,160.6677,160.7909,42052.0
2021-12-02 12:20:00,169.67,170.0,169.67,169.76,35061.0,160.7909,161.1036,160.7909,160.8762,35061.0
2021-12-02 12:30:00,169.75,169.86,169.39,169.78,39626.0,160.8667,160.971,160.5256,160.8951,39626.0
2021-12-02 12:40:00,169.73,169.83,169.37,169.71,27021.0,160.8478,160.9425,160.5066,160.8288,27021.0
2021-12-02 12:50:00,169.67,169.68,169.26,169.47,31229.0,160.7909,160.8004,160.4024,160.6014,31229.0
2021-12-02 13:00:00,169.52,169.67,169.05,169.47,41296.0,160.6488,160.7909,160.2034,160.6014,41296.0
2021-12-02 13:10:00,169.49,169.72,169.33,169.5,41638.0,160.6203,160.8383,160.4687,160.6298,41638.0
2021-12-02 13:20:00,169.5,169.59,169.17,169.22,29348.0,160.6298,160.7151,160.3171,160.3645,29348.0
2021-12-02 13:30:00,169.24,169.48,169.02,169.42,46177.0,160.3834,160.6108,160.1749,160.554,46177.0
2021-12-02 13:40:00,169.43,169.64,169.19,169.29,27194.0,160.5635,160.7625,160.336,160.4308,27194.0
2021-12-02 13:50:00,169.27,169.96,169.16,169.9,24231.0,160.4118,161.0657,160.3076,161.0089,24231.0
2021-12-02 14:00:00,169.87,170.0,169.72,169.79,28877.0,160.9804,161.1036,160.8383,160.9046,28877.0
2021-12-02 14:10:00,169.8,169.94,169.58,169.87,44567.0,160.9141,161.0468,160.7056,160.9804,44567.0
2021-12-02 14:20:00,169.88,170.15,169.81,170.05,37522.0,160.9899,161.2458,160.9236,161.151,37522.0
2021-12-02 14:30:00,170.02,170.22,169.76,169.82,29549.0,161.1226,161.3121,160.8762,160.9331,29549.0
2021-12-02 14:40:00,169.84,169.94,169.68,169.78,32661.0,160.952,161.0468,160.8004,160.8951,32661.0
2021-12-02 14:50:00,169.79,170.03,169.63,169.83,32114.0,160.9046,161.1321,160.753,160.9425,32114.0
2021-12-02 15:00:00,169.9,170.01,169.77,169.86,32740.0,161.0089,161.1131,160.8857,160.971,32740.0
2021-12-02 15:10:00,169.87,169.88,169.46,169.74,30819.0,160.9804,160.9899,160.5919,160.8572,30819.0
2021-12-02 15:20:00,169.71,170.05,169.64,169.97,33915.0,160.8288,161.151,160.7625,161.0752,33915.0
2021-12-02 15:30:00,170.0,170.39,169.98,170.16,88965.0,161.1036,161.4732,161.0847,161.2553,88965.0
2021-12-02 15:40:00,170.13,170.48,170.04,170.11,150830.0,161.2268,161.5585,161.1415,161.2079,150830.0
2021-12-02 15:50:00,170.05,170.18,169.78,170.0,401578.0,161.151,161.2742,160.8951,161.1036,401578.0
2021-12-03 09:30:00,170.62,171.75,170.33,171.53,170667.0,161.9809,163.0537,161.7056,162.8448,170667.0
2021-12-03 09:40:00,171.58,172.07,170.55,170.56,87451.0,162.8923,163.3575,161.9144,161.9239,87451.0
2021-12-03 09:50:00,170.58,170.93,169.81,169.88,69076.0,161.9429,162.2752,161.2119,161.2783,69076.0
2021-12-03 10:00:00,169.81,170.17,168.82,168.82,68396.0,161.2119,161.5537,160.272,160.272,68396.0
2021-12-03 10:10:00,168.78,169.59,168.75,169.27,66481.0,160.234,161.003,160.2056,160.6992,66481.0
2021-12-03 10:20:00,169.3,169.42,168.5,169.11,46461.0,160.7277,160.8416,159.9682,160.5473,46461.0
2021-12-03 10:30:00,169.1,169.1,168.29,168.69,52030.0,160.5378,160.5378,159.7689,160.1486,52030.0
2021-12-03 10:40:00,168.69,168.86,167.55,167.77,91498.0,160.1486,160.31,159.0663,159.2752,91498.0
2021-12-03 10:50:00,167.74,167.92,167.39,167.55,93139.0,159.2467,159.4176,158.9144,159.0663,93139.0
2021-12-03 11:00:00,167.49,167.9,166.97,167.24,88679.0,159.0094,159.3986,158.5157,158.772,88679.0
2021-12-03 11:10:00,167.23,167.31,166.76,166.87,79328.0,158.7625,158.8385,158.3163,158.4208,79328.0
2021-12-03 11:20:00,166.83,168.06,166.83,168.06,67321.0,158.3828,159.5505,158.3828,159.5505,67321.0
2021-12-03 11:30:00,168.01,168.31,167.86,168.06,47396.0,159.503,159.7878,159.3606,159.5505,47396.0
2021-12-03 11:40:00,168.12,168.29,167.65,168.08,35240.0,159.6075,159.7689,159.1613,159.5695,35240.0
2021-12-03 11:50:00,168.03,168.03,167.54,167.6,52497.0,159.522,159.522,159.0568,159.1138,52497.0
2021-12-03 12:00:00,167.64,168.04,167.41,167.96,54999.0,159.1518,159.5315,158.9334,159.4556,54999.0
2021-12-03 12:10:00,168.02,168.02,167.51,167.93,28073.0,159.5125,159.5125,159.0283,159.4271,28073.0
2021-12-03 12:20:00,167.97,168.4,167.78,168.32,34832.0,159.4651,159.8733,159.2847,159.7973,34832.0
2021-12-03 12:30:00,168.27,168.94,168.09,168.94,46763.0,159.7499,160.3859,159.579,160.3859,46763.0
2021-12-03 12:40:00,168.97,169.01,168.56,168.75,50063.0,160.4144,160.4524,160.0252,160.2056,50063.0
2021-12-03 12:50:00,168.75,168.81,168.27,168.51,49461.0,160.2056,160.2625,159.7499,159.9777,49461.0
2021-12-03 13:00:00,168.46,168.77,168.14,168.77,41551.0,159.9302,160.2245,159.6264,160.2245,41551.0
2021-12-03 13:10:00,168.74,168.86,168.47,168.81,35531.0,160.1961,160.31,159.9397,160.2625,35531.0
2021-12-03 13:20:00,168.78,169.13,168.7,168.74,48603.0,160.234,160.5663,160.1581,160.1961,48603.0
2021-12-03 13:30:00,168.71,168.76,168.24,168.28,50347.0,160.1676,160.2151,159.7214,159.7594,50347.0
2021-12-03 13:40:00,168.3,168.46,167.96,168.09,39775.0,159.7783,159.9302,159.4556,159.579,39775.0
2021-12-03 13:50:00,168.1,168.15,167.76,167.78,41540.0,159.5885,159.6359,159.2657,159.2847,41540.0
2021-12-03 14:00:00,167.75,168.1,167.49,167.8,31868.0,159.2562,159.5885,159.0094,159.3037,31868.0
2021-12-03 14:10:00,167.85,168.07,167.65,167.68,28480.0,159.3511,159.56,159.1613,159.1897,28480.0
2021-12-03 14:20:00,167.64,168.15,167.43,167.97,33374.0,159.1518,159.6359,158.9524,159.4651,33374.0
2021-12-03 14:30:00,168.06,168.06,167.47,167.53,38673.0,159.5505,159.5505,158.9904,159.0473,38673.0
2021-12-03 14:40:00,167.58,168.18,167.53,167.94,31831.0,159.0948,159.6644,159.0473,159.4366,31831.0
2021-12-03 14:50:00,167.94,168.01,167.51,167.56,36436.0,159.4366,159.503,159.0283,159.0758,36436.0
2021-12-03 15:00:00,167.59,168.18,167.28,167.63,76916.0,159.1043,159.6644,158.81,159.1423,76916.0
2021-12-03 15:10:00,167.7,168.14,167.69,167.81,45115.0,159.2087,159.6264,159.1992,159.3132,45115.0
2021-12-03 15:20:00,167.89,168.81,167.85,168.6,55891.0,159.3891,160.2625,159.3511,160.0632,55891.0
2021-12-03 15:30:00,168.7,169.25,168.61,168.86,93284.0,160.1581,160.6802,160.0726,160.31,93284.0
2021-12-03 15:40:00,168.88,169.01,168.47,168.67,120920.0,160.329,160.4524,159.9397,160.1296,120920.0
2021-12-03 15:50:00,168.71,170.32,168.64,170.25,527580.0,160.1676,161.6961,160.1011,161.6296,527580.0
2021-12-06 09:30:00,170.83,171.22,169.35,169.85,147532.0,162.1802,162.5505,160.7752,161.2499,147532.0
2021-12-06 09:40:00,169.8,170.52,169.6,170.01,82067.0,161.2024,161.8859,161.0125,161.4018,82067.0
2021-12-06 09:50:00,170.0,170.13,169.4,169.65,76271.0,161.3923,161.5157,160.8226,161.06,76271.0
2021-12-06 10:00:00,169.72,169.72,168.97,169.23,86959.0,161.1264,161.1264,160.4144,160.6613,86959.0
2021-12-06 10:10:00,169.21,170.01,169.16,169.42,84083.0,160.6423,161.4018,160.5948,160.8416,84083.0
2021-12-06 10:20:00,169.4,169.66,169.25,169.5,42541.0,160.8226,161.0695,160.6802,160.9176,42541.0
2021-12-06 10:30:00,169.53,169.65,168.83,169.33,56773.0,160.9461,161.06,160.2815,160.7562,56773.0
2021-12-06 10:40:00,169.32,169.41,168.98,169.14,39574.0,160.7467,160.8321,160.4239,160.5758,39574.0
2021-12-06 10:50:00,169.19,169.24,168.73,169.11,90098.0,160.6233,160.6707,160.1866,160.5473,90098.0
2021-12-06 11:00:00,169.14,169.16,168.74,168.96,50330.0,160.5758,160.5948,160.1961,160.4049,50330.0
2021-12-06 11:10:00,168.98,169.08,168.06,168.48,70874.0,160.4239,160.5189,159.5505,159.9492,70874.0
2021-12-06 11:20:00,168.41,168.55,168.21,168.45,73742.0,159.8828,160.0157,159.6929,159.9207,73742.0
2021-12-06 11:30:00,168.48,168.94,168.48,168.61,121853.0,159.9492,160.3859,159.9492,160.0726,121853.0
2021-12-06 11:40:00,168.65,169.01,168.6,168.88,56068.0,160.1106,160.4524,160.0632,160.329,56068.0
2021-12-06 11:50:00,168.91,169.05,168.7,168.82,33302.0,160.3575,160.4904,160.1581,160.272,33302.0
2021-12-06 12:00:00,168.86,169.04,168.77,168.97,35856.0,160.31,160.4809,160.2245,160.4144,35856.0
2021-12-06 12:10:00,168.96,169.21,168.77,169.21,67767.0,160.4049,160.6423,160.2245,160.6423,67767.0
2021-12-06 12:20:00,169.16,169.29,169.01,169.08,53771.0,160.5948,160.7182,160.4524,160.5189,53771.0
2021-12-06 12:30:00,169.13,169.27,168.98,169.01,49292.0,160.5663,160.6992,160.4239,160.4524,49292.0
2021-12-06 12:40:00,169.01,169.11,168.83,169.05,29319.0,160.4524,160.5473,160.2815,160.4904,29319.0
2021-12-06 12:50:00,169.03,169.19,168.91,169.13,24304.0,160.4714,160.6233,160.3575,160.5663,24304.0
2021-12-06 13:00:00,169.17,169.68,169.06,169.48,44741.0,160.6043,161.0885,160.4999,160.8986,44741.0
2021-12-06 13:10:00,169.51,169.54,169.15,169.3,47619.0,160.9271,160.9556,160.5853,160.7277,47619.0
2021-12-06 13:20:00,169.27,169.77,169.18,169.66,44577.0,160.6992,161.1739,160.6138,161.0695,44577.0
2021-12-06 13:30:00,169.71,169.88,169.54,169.74,67244.0,161.117,161.2783,160.9556,161.1454,67244.0
2021-12-06 13:40:00,169.75,169.92,169.62,169.8,30748.0,161.1549,161.3163,161.0315,161.2024,30748.0
2021-12-06 13:50:00,169.8,169.86,169.68,169.84,24770.0,161.2024,161.2594,161.0885,161.2404,24770.0
2021-12-06 14:00:00,169.87,170.1,169.7,169.78,40143.0,161.2688,161.4872,161.1075,161.1834,40143.0
2021-12-06 14:10:00,169.79,169.98,169.77,169.85,47638.0,161.1929,161.3733,161.1739,161.2499,47638.0
2021-12-06 14:20:00,169.82,169.84,169.63,169.71,27733.0,161.2214,161.2404,161.041,161.117,27733.0
2021-12-06 14:30:00,169.71,169.79,169.5,169.53,36033.0,161.117,161.1929,160.9176,160.9461,36033.0
2021-12-06 14:40:00,169.49,169.57,169.25,169.35,31042.0,160.9081,160.984,160.6802,160.7752,31042.0
2021-12-06 14:50:00,169.24,169.33,169.02,169.1,37804.0,160.6707,160.7562,160.4619,160.5378,37804.0
2021-12-06 15:00:00,169.15,169.35,169.05,169.18,44495.0,160.5853,160.7752,160.4904,160.6138,44495.0
2021-12-06 15:10:00,169.16,169.42,169.06,169.42,51407.0,160.5948,160.8416,160.4999,160.8416,51407.0
2021-12-06 15:20:00,169.4,169.4,169.02,169.16,44099.0,160.8226,160.8226,160.4619,160.5948,44099.0
2021-12-06 15:30:00,169.15,169.31,168.9,169.02,57532.0,160.5853,160.7372,160.348,160.4619,57532.0
2021-12-06 15:40:00,169.01,169.2,168.88,169.03,94248.0,160.4524,160.6328,160.329,160.4714,94248.0
2021-12-06 15:50:00,169.02,169.17,168.73,168.95,306014.0,160.4619,160.6043,160.1866,160.3954,306014.0
2021-12-07 09:30:00,171.11,172.49,170.4,172.05,252049.0,162.4461,163.7562,161.772,163.3385,252049.0
2021-12-07 09:40:00,172.09,173.05,171.54,173.02,177892.0,163.3764,164.2878,162.8543,164.2594,177892.0
2021-12-07 09:50:00,173.02,173.14,172.61,172.64,88701.0,164.2594,164.3733,163.8701,163.8986,88701.0
2021-12-07 10:00:00,172.67,172.85,172.27,172.5,106803.0,163.9271,164.098,163.5473,163.7657,106803.0
2021-12-07 10:10:00,172.49,173.16,172.33,172.97,101562.0,163.7562,164.3923,163.6043,164.2119,101562.0
2021-12-07 10:20:00,173.01,173.12,172.65,172.66,69120.0,164.2499,164.3543,163.9081,163.9176,69120.0
2021-12-07 10:30:00,172.66,172.98,172.54,172.81,93501.0,163.9176,164.2214,163.8037,164.06,93501.0
2021-12-07 10:40:00,172.84,173.29,172.82,173.08,71525.0,164.0885,164.5157,164.0695,164.3163,71525.0
2021-12-07 10:50:00,173.12,173.24,172.71,172.87,59577.0,164.3543,164.4682,163.9651,164.1169,59577.0
2021-12-07 11:00:00,172.92,173.35,172.89,172.99,69360.0,164.1644,164.5726,164.1359,164.2309,69360.0
2021-12-07 11:10:00,173.0,173.03,172.63,173.03,50569.0,164.2404,164.2688,163.8891,164.2688,50569.0
2021-12-07 11:20:00,172.99,173.29,172.82,173.29,44895.0,164.2309,164.5157,164.0695,164.5157,44895.0
2021-12-07 11:30:00,173.3,173.3,172.8,172.94,65457.0,164.5252,164.5252,164.0505,164.1834,65457.0
2021-12-07 11:40:00,172.91,173.2,172.78,172.81,34709.0,164.1549,164.4302,164.0315,164.06,34709.0
2021-12-07 11:50:00,172.77,172.81,172.7,172.75,32194.0,164.022,164.06,163.9556,164.003,32194.0
2021-12-07 12:00:00,172.74,172.86,172.61,172.64,35426.0,163.9935,164.1075,163.8701,163.8986,35426.0
2021-12-07 12:10:00,172.64,172.76,172.14,172.14,56080.0,163.8986,164.0125,163.4239,163.4239,56080.0
2021-12-07 12:20:00,172.11,172.12,171.86,171.91,71646.0,163.3954,163.4049,163.1581,163.2056,71646.0
2021-12-07 12:30:00,171.93,171.96,171.57,171.76,47029.0,163.2245,163.253,162.8828,163.0632,47029.0
2021-12-07 12:40:00,171.75,171.84,171.61,171.76,50553.0,163.0537,163.1391,162.9207,163.0632,50553.0
2021-12-07 12:50:00,171.77,171.98,171.74,171.92,56688.0,163.0726,163.272,163.0442,163.2151,56688.0
2021-12-07 13:00:00,171.91,172.02,171.76,171.81,43139.0,163.2056,163.31,163.0632,163.1106,43139.0
2021-12-07 13:10:00,171.81,172.01,171.62,171.97,72910.0,163.1106,163.3005,162.9302,163.2625,72910.0
2021-12-07 13:20:00,171.96,172.06,171.82,172.05,60802.0,163.253,163.348,163.1201,163.3385,60802.0
2021-12-07 13:30:00,172.04,172.09,171.73,171.78,52010.0,163.329,163.3764,163.0347,163.0821,52010.0
2021-12-07 13:40:00,171.78,172.07,171.74,172.0,47367.0,163.0821,163.3575,163.0442,163.291,47367.0
2021-12-07 13:50:00,172.0,172.35,172.0,172.24,57069.0,163.291,163.6233,163.291,163.5188,57069.0
2021-12-07 14:00:00,172.25,172.25,171.96,171.97,38006.0,163.5283,163.5283,163.253,163.2625,38006.0
2021-12-07 14:10:00,171.97,171.97,171.77,171.89,36250.0,163.2625,163.2625,163.0726,163.1866,36250.0
2021-12-07 14:20:00,171.88,171.97,171.78,171.87,42239.0,163.1771,163.2625,163.0821,163.1676,42239.0
2021-12-07 14:30:00,171.86,171.93,171.78,171.82,60610.0,163.1581,163.2245,163.0821,163.1201,60610.0
2021-12-07 14:40:00,171.83,172.2,171.82,171.85,68151.0,163.1296,163.4809,163.1201,163.1486,68151.0
2021-12-07 14:50:00,171.84,172.05,171.78,171.93,67926.0,163.1391,163.3385,163.0821,163.2245,67926.0
2021-12-07 15:00:00,171.91,171.99,171.7,171.96,86984.0,163.2056,163.2815,163.0062,163.253,86984.0
2021-12-07 15:10:00,171.99,172.0,171.6,171.62,62973.0,163.2815,163.291,162.9113,162.9302,62973.0
2021-12-07 15:20:00,171.63,171.67,171.29,171.42,111555.0,162.9397,162.9777,162.6169,162.7404,111555.0
2021-12-07 15:30:00,171.41,171.59,171.18,171.2,91545.0,162.7309,162.9018,162.5125,162.5315,91545.0
2021-12-07 15:40:00,171.17,171.46,171.05,171.16,121512.0,162.503,162.7783,162.3891,162.4935,121512.0
2021-12-07 15:50:00,171.08,171.39,170.91,171.39,416836.0,162.4176,162.7119,162.2562,162.7119,416836.0
2021-12-08 09:30:00,171.22,171.41,170.25,170.51,188504.0,162.5505,162.7309,161.6296,161.8764,188504.0
2021-12-08 09:40:00,170.47,171.79,170.47,171.33,122265.0,161.8385,163.0916,161.8385,162.6549,122265.0
2021-12-08 09:50:00,171.32,171.53,170.53,170.66,97514.0,162.6454,162.8448,161.8954,162.0188,97514.0
2021-12-08 10:00:00,170.66,171.01,170.58,170.89,77390.0,162.0188,162.3511,161.9429,162.2372,77390.0
2021-12-08 10:10:00,170.91,171.47,170.9,170.97,100294.0,162.2562,162.7878,162.2467,162.3132,100294.0
2021-12-08 10:20:00,170.97,171.19,170.29,170.29,54755.0,162.3132,162.522,161.6676,161.6676,54755.0
2021-12-08 10:30:00,170.32,170.83,170.32,170.69,110016.0,161.6961,162.1802,161.6961,162.0473,110016.0
2021-12-08 10:40:00,170.67,170.77,170.5,170.57,61256.0,162.0283,162.1233,161.867,161.9334,61256.0
2021-12-08 10:50:00,170.59,170.83,170.45,170.63,98751.0,161.9524,162.1802,161.8195,161.9904,98751.0
2021-12-08 11:00:00,170.66,171.13,170.61,171.04,68428.0,162.0188,162.4651,161.9714,162.3796,68428.0
2021-12-08 11:10:00,171.03,171.11,170.84,170.9,48708.0,162.3701,162.4461,162.1897,162.2467,48708.0
2021-12-08 11:20:00,170.89,170.94,170.73,170.9,45091.0,162.2372,162.2847,162.0853,162.2467,45091.0
2021-12-08 11:30:00,170.9,171.0,170.36,170.47,70452.0,162.2467,162.3416,161.734,161.8385,70452.0
2021-12-08 11:40:00,170.5,170.81,170.35,170.75,58939.0,161.867,162.1613,161.7245,162.1043,58939.0
2021-12-08 11:50:00,170.78,170.93,170.66,170.75,52865.0,162.1328,162.2752,162.0188,162.1043,52865.0
2021-12-08 12:00:00,170.73,170.73,170.42,170.55,47067.0,162.0853,162.0853,161.791,161.9144,47067.0
2021-12-08 12:10:00,170.56,170.76,170.3,170.35,39320.0,161.9239,162.1138,161.6771,161.7245,39320.0
2021-12-08 12:20:00,170.33,170.33,170.05,170.16,29063.0,161.7056,161.7056,161.4397,161.5442,29063.0
2021-12-08 12:30:00,170.14,170.16,170.02,170.14,31022.0,161.5252,161.5442,161.4113,161.5252,31022.0
2021-12-08 12:40:00,170.1,170.21,170.02,170.05,59160.0,161.4872,161.5916,161.4113,161.4397,59160.0
2021-12-08 12:50:00,170.05,170.16,169.88,169.88,46170.0,161.4397,161.5442,161.2783,161.2783,46170.0
2021-12-08 13:00:00,169.89,170.0,169.87,169.96,24271.0,161.2878,161.3923,161.2688,161.3543,24271.0
2021-12-08 13:10:00,169.95,170.06,169.84,170.0,34838.0,161.3448,161.4492,161.2404,161.3923,34838.0
2021-12-08 13:20:00,169.99,170.05,169.93,170.02,38731.0,161.3828,161.4397,161.3258,161.4113,38731.0
2021-12-08 13:30:00,170.02,170.43,169.99,170.43,46201.0,161.4113,161.8005,161.3828,161.8005,46201.0
2021-12-08 13:40:00,170.44,170.49,170.17,170.46,86458.0,161.81,161.8575,161.5537,161.829,86458.0
2021-12-08 13:50:00,170.46,170.52,170.2,170.23,55042.0,161.829,161.8859,161.5821,161.6106,55042.0
2021-12-08 14:00:00,170.21,170.31,170.12,170.2,42653.0,161.5916,161.6866,161.5062,161.5821,42653.0
2021-12-08 14:10:00,170.22,170.22,170.0,170.05,44510.0,161.6011,161.6011,161.3923,161.4397,44510.0
2021-12-08 14:20:00,170.04,170.24,170.0,170.09,56462.0,161.4302,161.6201,161.3923,161.4777,56462.0
2021-12-08 14:30:00,170.1,170.11,169.92,169.95,67756.0,161.4872,161.4967,161.3163,161.3448,67756.0
2021-12-08 14:40:00,169.95,170.1,169.91,170.02,29873.0,161.3448,161.4872,161.3068,161.4113,29873.0
2021-12-08 14:50:00,170.0,170.22,170.0,170.16,32924.0,161.3923,161.6011,161.3923,161.5442,32924.0
2021-12-08 15:00:00,170.16,170.37,170.15,170.37,53597.0,161.5442,161.7435,161.5347,161.7435,53597.0
2021-12-08 15:10:00,170.37,170.57,170.34,170.48,48684.0,161.7435,161.9334,161.7151,161.848,48684.0
2021-12-08 15:20:00,170.49,170.85,170.46,170.66,106218.0,161.8575,162.1992,161.829,162.0188,106218.0
2021-12-08 15:30:00,170.64,170.74,170.43,170.49,91134.0,161.9999,162.0948,161.8005,161.8575,91134.0
2021-12-08 15:40:00,170.5,170.5,170.05,170.31,171477.0,161.867,161.867,161.4397,161.6866,171477.0
2021-12-08 15:50:00,170.31,170.48,170.01,170.26,356769.0,161.6866,161.848,161.4018,161.6391,356769.0
2021-12-09 09:30:00,169.29,170.37,168.67,170.26,234690.0,160.7182,161.7435,160.1296,161.6391,234690.0
2021-12-09 09:40:00,170.24,171.17,170.05,170.56,112814.0,161.6201,162.503,161.4397,161.9239,112814.0
2021-12-09 09:50:00,170.6,170.64,169.41,169.96,97403.0,161.9619,161.9999,160.8321,161.3543,97403.0
2021-12-09 10:00:00,169.99,170.59,169.82,170.59,59086.0,161.3828,161.9524,161.2214,161.9524,59086.0
2021-12-09 10:10:00,170.56,170.88,170.43,170.45,60879.0,161.9239,162.2277,161.8005,161.8195,60879.0
2021-12-09 10:20:00,170.45,170.45,169.77,170.02,49534.0,161.8195,161.8195,161.1739,161.4113,49534.0
2021-12-09 10:30:00,170.01,170.05,169.65,169.78,55787.0,161.4018,161.4397,161.06,161.1834,55787.0
2021-12-09 10:40:00,169.78,170.18,169.78,170.15,41418.0,161.1834,161.5632,161.1834,161.5347,41418.0
2021-12-09 10:50:00,170.13,170.16,169.74,169.8,50882.0,161.5157,161.5442,161.1454,161.2024,50882.0
2021-12-09 11:00:00,169.81,170.26,169.79,170.26,44409.0,161.2119,161.6391,161.1929,161.6391,44409.0
2021-12-09 11:10:00,170.25,170.37,169.92,170.08,70100.0,161.6296,161.7435,161.3163,161.4682,70100.0
2021-12-09 11:20:00,170.06,170.27,169.93,170.19,69536.0,161.4492,161.6486,161.3258,161.5726,69536.0
2021-12-09 11:30:00,170.2,170.41,170.12,170.25,41469.0,161.5821,161.7815,161.5062,161.6296,41469.0
2021-12-09 11:40:00,170.28,170.38,169.9,169.96,37689.0,161.6581,161.753,161.2973,161.3543,37689.0
2021-12-09 11:50:00,169.96,169.96,169.77,169.89,28697.0,161.3543,161.3543,161.1739,161.2878,28697.0
2021-12-09 12:00:00,169.87,169.91,169.75,169.78,39547.0,161.2688,161.3068,161.1549,161.1834,39547.0
2021-12-09 12:10:00,169.75,169.99,169.63,169.63,35215.0,161.1549,161.3828,161.041,161.041,35215.0
2021-12-09 12:20:00,169.64,169.75,169.58,169.63,29442.0,161.0505,161.1549,160.9935,161.041,29442.0
2021-12-09 12:30:00,169.59,169.98,169.53,169.97,49260.0,161.003,161.3733,160.9461,161.3638,49260.0
2021-12-09 12:40:00,169.97,170.11,169.78,169.78,41944.0,161.3638,161.4967,161.1834,161.1834,41944.0
2021-12-09 12:50:00,169.77,169.97,169.72,169.72,35296.0,161.1739,161.3638,161.1264,161.1264,35296.0
2021-12-09 13:00:00,169.74,169.75,169.33,169.33,49443.0,161.1454,161.1549,160.7562,160.7562,49443.0
2021-12-09 13:10:00,169.32,169.7,169.28,169.64,52861.0,160.7467,161.1075,160.7087,161.0505,52861.0
2021-12-09 13:20:00,169.63,169.69,169.43,169.59,35621.0,161.041,161.098,160.8511,161.003,35621.0
2021-12-09 13:30:00,169.59,169.73,169.57,169.68,35428.0,161.003,161.1359,160.984,161.0885,35428.0
2021-12-09 13:40:00,169.66,169.72,169.48,169.54,30615.0,161.0695,161.1264,160.8986,160.9556,30615.0
2021-12-09 13:50:00,169.54,169.74,169.44,169.64,41570.0,160.9556,161.1454,160.8606,161.0505,41570.0
2021-12-09 14:00:00,169.65,169.75,169.61,169.7,36800.0,161.06,161.1549,161.022,161.1075,36800.0
2021-12-09 14:10:00,169.69,169.76,169.51,169.54,42255.0,161.098,161.1644,160.9271,160.9556,42255.0
2021-12-09 14:20:00,169.54,169.62,169.47,169.5,47144.0,160.9556,161.0315,160.8891,160.9176,47144.0
2021-12-09 14:30:00,169.48,169.53,169.23,169.33,42422.0,160.8986,160.9461,160.6613,160.7562,42422.0
2021-12-09 14:40:00,169.32,169.33,168.98,169.04,72700.0,160.7467,160.7562,160.4239,160.4809,72700.0
2021-12-09 14:50:00,169.04,169.12,168.86,169.0,43887.0,160.4809,160.5568,160.31,160.4429,43887.0
2021-12-09 15:00:00,169.0,169.13,168.65,168.65,46733.0,160.4429,160.5663,160.1106,160.1106,46733.0
2021-12-09 15:10:00,168.67,168.74,168.48,168.7,60220.0,160.1296,160.1961,159.9492,160.1581,60220.0
2021-12-09 15:20:00,168.7,168.75,168.51,168.69,60990.0,160.1581,160.2056,159.9777,160.1486,60990.0
2021-12-09 15:30:00,168.66,168.78,168.4,168.5,85246.0,160.1201,160.234,159.8733,159.9682,85246.0
2021-12-09 15:40:00,168.51,168.75,168.4,168.61,101890.0,159.9777,160.2056,159.8733,160.0726,101890.0
2021-12-09 15:50:00,168.63,168.73,167.99,168.13,458582.0,160.0916,160.1866,159.484,159.617,458582.0
2021-12-10 09:30:00,168.5,169.09,168.03,169.01,230476.0,159.9682,160.5283,159.522,160.4524,230476.0
2021-12-10 09:40:00,169.12,170.05,168.94,169.69,263838.0,160.5568,161.4397,160.3859,161.098,263838.0
2021-12-10 09:50:00,169.69,169.69,169.2,169.61,108342.0,161.098,161.098,160.6328,161.022,108342.0
2021-12-10 10:00:00,169.69,170.24,169.67,169.98,164375.0,161.098,161.6201,161.079,161.3733,164375.0
2021-12-10 10:10:00,169.98,170.06,169.54,169.74,119773.0,161.3733,161.4492,160.9556,161.1454,119773.0
2021-12-10 10:20:00,169.72,169.72,168.79,169.05,89360.0,161.1264,161.1264,160.2435,160.4904,89360.0
2021-12-10 10:30:00,169.06,169.07,168.23,168.32,84194.0,160.4999,160.5094,159.7119,159.7973,84194.0
2021-12-10 10:40:00,168.32,168.32,167.75,167.79,57035.0,159.7973,159.7973,159.2562,159.2942,57035.0
2021-12-10 10:50:00,167.81,167.92,167.62,167.79,119820.0,159.3132,159.4176,159.1328,159.2942,119820.0
2021-12-10 11:00:00,167.78,168.08,167.49,167.59,117073.0,159.2847,159.5695,159.0094,159.1043,117073.0
2021-12-10 11:10:00,167.59,167.9,167.33,167.88,122876.0,159.1043,159.3986,158.8575,159.3796,122876.0
2021-12-10 11:20:00,167.88,168.25,167.88,167.94,66679.0,159.3796,159.7309,159.3796,159.4366,66679.0
2021-12-10 11:30:00,167.95,168.43,167.85,168.37,59133.0,159.4461,159.9018,159.3511,159.8448,59133.0
2021-12-10 11:40:00,168.33,169.0,168.03,169.0,68888.0,159.8068,160.4429,159.522,160.4429,68888.0
2021-12-10 11:50:00,168.98,169.15,168.72,168.83,51270.0,160.4239,160.5853,160.1771,160.2815,51270.0
2021-12-10 12:00:00,168.82,169.04,168.6,168.78,41106.0,160.272,160.4809,160.0632,160.234,41106.0
2021-12-10 12:10:00,168.8,168.91,168.63,168.71,38953.0,160.253,160.3575,160.0916,160.1676,38953.0
2021-12-10 12:20:00,168.75,168.8,168.4,168.41,39585.0,160.2056,160.253,159.8733,159.8828,39585.0
2021-12-10 12:30:00,168.4,168.8,168.4,168.74,83546.0,159.8733,160.253,159.8733,160.1961,83546.0
2021-12-10 12:40:00,168.76,169.1,168.74,169.09,24315.0,160.2151,160.5378,160.1961,160.5283,24315.0
2021-12-10 12:50:00,169.07,169.23,169.02,169.19,28512.0,160.5094,160.6613,160.4619,160.6233,28512.0
2021-12-10 13:00:00,169.21,169.3,169.07,169.3,45687.0,160.6423,160.7277,160.5094,160.7277,45687.0
2021-12-10 13:10:00,169.29,169.32,169.19,169.27,26912.0,160.7182,160.7467,160.6233,160.6992,26912.0
2021-12-10 13:20:00,169.28,169.28,168.98,169.13,25719.0,160.7087,160.7087,160.4239,160.5663,25719.0
2021-12-10 13:30:00,169.14,169.29,169.04,169.06,23862.0,160.5758,160.7182,160.4809,160.4999,23862.0
2021-12-10 13:40:00,169.07,169.27,168.99,169.26,48783.0,160.5094,160.6992,160.4334,160.6897,48783.0
2021-12-10 13:50:00,169.27,169.45,169.27,169.33,30078.0,160.6992,160.8701,160.6992,160.7562,30078.0
2021-12-10 14:00:00,169.34,169.36,169.09,169.13,35407.0,160.7657,160.7847,160.5283,160.5663,35407.0
2021-12-10 14:10:00,169.15,169.2,168.94,169.03,36600.0,160.5853,160.6328,160.3859,160.4714,36600.0
2021-12-10 14:20:00,169.02,169.17,168.97,169.15,33148.0,160.4619,160.6043,160.4144,160.5853,33148.0
2021-12-10 14:30:00,169.15,169.26,168.95,169.02,31688.0,160.5853,160.6897,160.3954,160.4619,31688.0
2021-12-10 14:40:00,169.06,169.07,168.72,168.78,39856.0,160.4999,160.5094,160.1771,160.234,39856.0
2021-12-10 14:50:00,168.75,168.79,168.35,168.36,65465.0,160.2056,160.2435,159.8258,159.8353,65465.0
2021-12-10 15:00:00,168.36,168.47,168.24,168.24,100041.0,159.8353,159.9397,159.7214,159.7214,100041.0
2021-12-10 15:10:00,168.22,168.35,168.07,168.34,119946.0,159.7024,159.8258,159.56,159.8163,119946.0
2021-12-10 15:20:00,168.33,168.74,168.32,168.73,59871.0,159.8068,160.1961,159.7973,160.1866,59871.0
2021-12-10 15:30:00,168.74,168.94,168.74,168.83,70013.0,160.1961,160.3859,160.1961,160.2815,70013.0
2021-12-10 15:40:00,168.81,168.96,168.7,168.93,81853.0,160.2625,160.4049,160.1581,160.3764,81853.0
2021-12-10 15:50:00,168.99,169.14,168.92,169.09,208485.0,160.4334,160.5758,160.367,160.5283,208485.0
2021-12-13 09:30:00,168.81,169.39,168.37,168.45,198871.0,160.2625,160.8132,159.8448,159.9207,198871.0
2021-12-13 09:40:00,168.36,168.48,167.74,167.77,77982.0,159.8353,159.9492,159.2467,159.2752,77982.0
2021-12-13 09:50:00,167.74,167.74,167.1,167.17,74764.0,159.2467,159.2467,158.6391,158.7056,74764.0
2021-12-13 10:00:00,167.12,167.44,167.0,167.19,64264.0,158.6581,158.9619,158.5442,158.7245,64264.0
2021-12-13 10:10:00,167.19,167.24,166.54,166.56,78800.0,158.7245,158.772,158.1075,158.1264,78800.0
2021-12-13 10:20:00,166.59,166.6,166.07,166.23,92773.0,158.1549,158.1644,157.6613,157.8132,92773.0
2021-12-13 10:30:00,166.25,166.25,165.62,165.63,101682.0,157.8321,157.8321,157.234,157.2435,101682.0
2021-12-13 10:40:00,165.63,166.04,165.39,166.02,92314.0,157.2435,157.6328,157.0157,157.6138,92314.0
2021-12-13 10:50:00,166.04,166.14,165.6,165.76,90885.0,157.6328,157.7277,157.2151,157.367,90885.0
2021-12-13 11:00:00,165.77,166.07,165.47,165.64,88888.0,157.3764,157.6613,157.0916,157.253,88888.0
2021-12-13 11:10:00,165.64,165.9,165.49,165.58,61557.0,157.253,157.4999,157.1106,157.1961,61557.0
2021-12-13 11:20:00,165.6,165.84,165.54,165.71,58769.0,157.2151,157.4429,157.1581,157.3195,58769.0
2021-12-13 11:30:00,165.73,166.18,165.71,166.02,62711.0,157.3385,157.7657,157.3195,157.6138,62711.0
2021-12-13 11:40:00,166.04,166.45,165.89,165.89,67031.0,157.6328,158.022,157.4904,157.4904,67031.0
2021-12-13 11:50:00,165.89,165.96,165.57,165.69,55930.0,157.4904,157.5568,157.1866,157.3005,55930.0
2021-12-13 12:00:00,165.67,165.68,165.26,165.58,70370.0,157.2815,157.291,156.8923,157.1961,70370.0
2021-12-13 12:10:00,165.6,166.07,165.6,166.05,58710.0,157.2151,157.6613,157.2151,157.6423,58710.0
2021-12-13 12:20:00,166.01,166.12,165.94,166.04,36120.0,157.6043,157.7087,157.5378,157.6328,36120.0
2021-12-13 12:30:00,166.06,166.22,166.04,166.15,43148.0,157.6518,157.8037,157.6328,157.7372,43148.0
2021-12-13 12:40:00,166.11,166.31,165.91,166.14,50412.0,157.6992,157.8891,157.5094,157.7277,50412.0
2021-12-13 12:50:00,166.16,166.25,166.01,166.07,38822.0,157.7467,157.8321,157.6043,157.6613,38822.0
2021-12-13 13:00:00,166.06,166.34,166.06,166.25,34546.0,157.6518,157.9176,157.6518,157.8321,34546.0
2021-12-13 13:10:00,166.23,166.39,166.18,166.36,52946.0,157.8132,157.9651,157.7657,157.9366,52946.0
2021-12-13 13:20:00,166.37,166.6,166.35,166.57,40272.0,157.9461,158.1644,157.9271,158.1359,40272.0
2021-12-13 13:30:00,166.56,166.56,166.21,166.41,82282.0,158.1264,158.1264,157.7942,157.984,82282.0
2021-12-13 13:40:00,166.41,166.72,166.41,166.7,30659.0,157.984,158.2783,157.984,158.2594,30659.0
2021-12-13 13:50:00,166.71,167.0,166.71,166.98,44342.0,158.2689,158.5442,158.2689,158.5252,44342.0
2021-12-13 14:00:00,166.98,167.15,166.88,166.99,55245.0,158.5252,158.6866,158.4302,158.5347,55245.0
2021-12-13 14:10:00,166.99,167.05,166.64,166.75,86187.0,158.5347,158.5916,158.2024,158.3068,86187.0
2021-12-13 14:20:00,166.76,167.14,166.75,167.02,65336.0,158.3163,158.6771,158.3068,158.5632,65336.0
2021-12-13 14:30:00,167.02,167.42,167.01,167.27,51634.0,158.5632,158.9429,158.5537,158.8005,51634.0
2021-12-13 14:40:00,167.3,167.39,167.13,167.18,48110.0,158.829,158.9144,158.6676,158.7151,48110.0
2021-12-13 14:50:00,167.17,167.42,167.13,167.39,48436.0,158.7056,158.9429,158.6676,158.9144,48436.0
2021-12-13 15:00:00,167.38,167.63,167.33,167.51,76072.0,158.9049,159.1423,158.8575,159.0283,76072.0
2021-12-13 15:10:00,167.48,167.71,167.44,167.59,47473.0,158.9999,159.2182,158.9619,159.1043,47473.0
2021-12-13 15:20:00,167.62,167.72,167.54,167.63,75802.0,159.1328,159.2277,159.0568,159.1423,75802.0
2021-12-13 15:30:00,167.62,167.91,167.44,167.79,88841.0,159.1328,159.4081,158.9619,159.2942,88841.0
2021-12-13 15:40:00,167.79,167.89,167.63,167.7,147112.0,159.2942,159.3891,159.1423,159.2087,147112.0
2021-12-13 15:50:00,167.63,167.66,166.71,166.91,503367.0,159.1423,159.1708,158.2689,158.4587,503367.0
2021-12-14 09:30:00,166.29,166.94,166.0,166.18,228069.0,157.8701,158.4872,157.5948,157.7657,228069.0
2021-12-14 09:40:00,166.19,167.08,165.94,166.13,107198.0,157.7752,158.6201,157.5378,157.7182,107198.0
2021-12-14 09:50:00,166.17,166.8,166.1,166.33,66418.0,157.7562,158.3543,157.6897,157.9081,66418.0
2021-12-14 10:00:00,166.35,166.43,165.83,166.11,87603.0,157.9271,158.003,157.4334,157.6992,87603.0
2021-12-14 10:10:00,166.11,166.14,165.48,165.8,93174.0,157.6992,157.7277,157.1011,157.4049,93174.0
2021-12-14 10:20:00,165.83,166.28,165.68,165.82,89778.0,157.4334,157.8606,157.291,157.4239,89778.0
2021-12-14 10:30:00,165.81,165.86,165.46,165.68,77442.0,157.4144,157.4619,157.0821,157.291,77442.0
2021-12-14 10:40:00,165.64,165.64,164.92,165.09,92003.0,157.253,157.253,156.5695,156.7309,92003.0
2021-12-14 10:50:00,165.09,165.09,164.56,164.87,107739.0,156.7309,156.7309,156.2277,156.522,107739.0
2021-12-14 11:00:00,164.82,165.0,164.6,164.84,81487.0,156.4746,156.6454,156.2657,156.4935,81487.0
2021-12-14 11:10:00,164.84,165.04,164.3,164.4,109850.0,156.4935,156.6834,155.9809,156.0758,109850.0
2021-12-14 11:20:00,164.37,164.93,164.29,164.88,71275.0,156.0473,156.579,155.9714,156.5315,71275.0
2021-12-14 11:30:00,164.89,165.3,164.71,165.26,71237.0,156.541,156.9302,156.3701,156.8923,71237.0
2021-12-14 11:40:00,165.23,165.46,164.94,164.96,48079.0,156.8638,157.0821,156.5885,156.6075,48079.0
2021-12-14 11:50:00,164.95,165.06,164.63,164.74,45589.0,156.598,156.7024,156.2942,156.3986,45589.0
2021-12-14 12:00:00,164.7,164.88,164.51,164.73,61909.0,156.3606,156.5315,156.1802,156.3891,61909.0
2021-12-14 12:10:00,164.72,164.91,164.61,164.7,30040.0,156.3796,156.56,156.2752,156.3606,30040.0
2021-12-14 12:20:00,164.68,164.84,164.61,164.81,41526.0,156.3416,156.4935,156.2752,156.4651,41526.0
2021-12-14 12:30:00,164.77,164.83,164.28,164.32,53926.0,156.4271,156.484,155.9619,155.9999,53926.0
2021-12-14 12:40:00,164.31,164.5,164.21,164.33,104075.0,155.9904,156.1708,155.8954,156.0094,104075.0
2021-12-14 12:50:00,164.35,164.9,164.35,164.84,81373.0,156.0283,156.5505,156.0283,156.4935,81373.0
2021-12-14 13:00:00,164.84,165.13,164.83,165.0,42452.0,156.4935,156.7689,156.484,156.6454,42452.0
2021-12-14 13:10:00,164.99,164.99,164.82,164.96,26531.0,156.6359,156.6359,156.4746,156.6075,26531.0
2021-12-14 13:20:00,164.97,165.23,164.84,165.12,28892.0,156.617,156.8638,156.4935,156.7594,28892.0
2021-12-14 13:30:00,165.11,165.12,164.81,164.89,61873.0,156.7499,156.7594,156.4651,156.541,61873.0
2021-12-14 13:40:00,164.9,164.92,164.77,164.81,27374.0,156.5505,156.5695,156.4271,156.4651,27374.0
2021-12-14 13:50:00,164.82,164.89,164.54,164.73,43023.0,156.4746,156.541,156.2087,156.3891,43023.0
2021-12-14 14:00:00,164.72,165.0,164.67,164.99,31000.0,156.3796,156.6454,156.3321,156.6359,31000.0
2021-12-14 14:10:00,164.97,165.31,164.93,165.17,40935.0,156.617,156.9397,156.579,156.8068,40935.0
2021-12-14 14:20:00,165.19,165.23,165.02,165.09,21273.0,156.8258,156.8638,156.6644,156.7309,21273.0
2021-12-14 14:30:00,165.09,165.32,165.03,165.27,21966.0,156.7309,156.9492,156.6739,156.9018,21966.0
2021-12-14 14:40:00,165.32,165.53,165.32,165.42,30008.0,156.9492,157.1486,156.9492,157.0442,30008.0
2021-12-14 14:50:00,165.43,165.73,165.38,165.62,46854.0,157.0537,157.3385,157.0062,157.234,46854.0
2021-12-14 15:00:00,165.59,165.95,165.59,165.93,40717.0,157.2056,157.5473,157.2056,157.5283,40717.0
2021-12-14 15:10:00,165.96,165.98,165.61,165.8,47109.0,157.5568,157.5758,157.2245,157.4049,47109.0
2021-12-14 15:20:00,165.78,165.85,165.69,165.79,36217.0,157.3859,157.4524,157.3005,157.3954,36217.0
2021-12-14 15:30:00,165.78,166.09,165.69,166.0,94666.0,157.3859,157.6802,157.3005,157.5948,94666.0
2021-12-14 15:40:00,165.95,165.98,165.41,165.44,76394.0,157.5473,157.5758,157.0347,157.0632,76394.0
2021-12-14 15:50:00,165.4,165.51,165.0,165.43,386685.0,157.0252,157.1296,156.6454,157.0537,386685.0
2021-12-15 09:30:00,165.0,165.67,164.83,165.33,166507.0,156.6454,157.2815,156.484,156.9587,166507.0
2021-12-15 09:40:00,165.34,165.34,164.64,164.65,79223.0,156.9682,156.9682,156.3037,156.3132,79223.0
2021-12-15 09:50:00,164.65,165.15,164.59,164.89,84644.0,156.3132,156.7878,156.2562,156.541,84644.0
2021-12-15 10:00:00,164.94,165.21,164.77,165.1,69157.0,156.5885,156.8448,156.4271,156.7404,69157.0
2021-12-15 10:10:00,165.06,165.28,164.49,164.78,138669.0,156.7024,156.9113,156.1613,156.4366,138669.0
2021-12-15 10:20:00,164.8,164.91,164.16,164.4,105425.0,156.4556,156.56,155.848,156.0758,105425.0
2021-12-15 10:30:00,164.42,164.52,164.27,164.49,67998.0,156.0948,156.1897,155.9524,156.1613,67998.0
2021-12-15 10:40:00,164.49,164.54,164.04,164.06,64895.0,156.1613,156.2087,155.734,155.753,64895.0
2021-12-15 10:50:00,164.08,164.09,163.77,163.84,73741.0,155.772,155.7815,155.4777,155.5442,73741.0
2021-12-15 11:00:00,163.84,164.0,163.65,163.8,56213.0,155.5442,155.6961,155.3638,155.5062,56213.0
2021-12-15 11:10:00,163.8,164.05,163.59,163.83,63716.0,155.5062,155.7435,155.3068,155.5347,63716.0
2021-12-15 11:20:00,163.82,163.88,163.5,163.68,76477.0,155.5252,155.5821,155.2214,155.3923,76477.0
2021-12-15 11:30:00,163.68,163.8,163.56,163.57,100683.0,155.3923,155.5062,155.2783,155.2878,100683.0
2021-12-15 11:40:00,163.57,163.81,163.33,163.8,44108.0,155.2878,155.5157,155.06,155.5062,44108.0
2021-12-15 11:50:00,163.78,163.97,163.67,163.77,34918.0,155.4872,155.6676,155.3828,155.4777,34918.0
2021-12-15 12:00:00,163.8,163.91,163.72,163.84,44614.0,155.5062,155.6106,155.4302,155.5442,44614.0
2021-12-15 12:10:00,163.83,163.83,163.33,163.35,83319.0,155.5347,155.5347,155.06,155.079,83319.0
2021-12-15 12:20:00,163.32,163.34,163.09,163.32,109276.0,155.0505,155.0695,154.8321,155.0505,109276.0
2021-12-15 12:30:00,163.34,163.58,163.32,163.33,86949.0,155.0695,155.2973,155.0505,155.06,86949.0
2021-12-15 12:40:00,163.32,163.32,162.37,162.43,231454.0,155.0505,155.0505,154.1486,154.2056,231454.0
2021-12-15 12:50:00,162.42,162.49,162.07,162.25,123857.0,154.1961,154.2625,153.8638,154.0347,123857.0
2021-12-15 13:00:00,162.26,162.26,161.82,162.01,74055.0,154.0442,154.0442,153.6265,153.8068,74055.0
2021-12-15 13:10:00,162.01,162.21,161.87,162.12,94468.0,153.8068,153.9967,153.6739,153.9113,94468.0
2021-12-15 13:20:00,162.09,162.22,161.94,162.16,80446.0,153.8828,154.0062,153.7404,153.9492,80446.0
2021-12-15 13:30:00,162.13,162.66,162.11,162.65,91782.0,153.9208,154.4239,153.9018,154.4144,91782.0
2021-12-15 13:40:00,162.65,162.8,162.52,162.72,67133.0,154.4144,154.5568,154.291,154.4809,67133.0
2021-12-15 13:50:00,162.74,162.92,162.55,162.79,64252.0,154.4999,154.6708,154.3195,154.5473,64252.0
2021-12-15 14:00:00,162.78,163.46,162.1,163.11,142612.0,154.5378,155.1834,153.8923,154.8511,142612.0
2021-12-15 14:10:00,163.11,164.09,163.02,163.99,145187.0,154.8511,155.7815,154.7657,155.6866,145187.0
2021-12-15 14:20:00,163.98,164.02,163.34,163.58,79031.0,155.6771,155.7151,155.0695,155.2973,79031.0
2021-12-15 14:30:00,163.56,163.91,163.31,163.83,95484.0,155.2783,155.6106,155.041,155.5347,95484.0
2021-12-15 14:40:00,163.79,164.21,163.74,163.78,88363.0,155.4967,155.8954,155.4492,155.4872,88363.0
2021-12-15 14:50:00,163.79,163.93,163.35,163.42,86763.0,155.4967,155.6296,155.079,155.1454,86763.0
2021-12-15 15:00:00,163.43,163.77,163.36,163.71,131671.0,155.1549,155.4777,155.0885,155.4208,131671.0
2021-12-15 15:10:00,163.69,164.03,163.55,163.92,261584.0,155.4018,155.7246,155.2689,155.6201,261584.0
2021-12-15 15:20:00,163.95,164.19,163.9,164.14,235071.0,155.6486,155.8764,155.6011,155.829,235071.0
2021-12-15 15:30:00,164.13,164.25,163.88,164.01,228465.0,155.8195,155.9334,155.5821,155.7056,228465.0
2021-12-15 15:40:00,164.0,164.16,163.25,163.29,271633.0,155.6961,155.848,154.984,155.022,271633.0
2021-12-15 15:50:00,163.26,163.95,163.26,163.93,758584.0,154.9935,155.6486,154.9935,155.6296,758584.0
2021-12-16 09:30:00,162.7,163.69,162.7,163.13,364135.0,154.4619,155.4018,154.4619,154.8701,364135.0
2021-12-16 09:40:00,163.13,163.92,162.77,163.92,173918.0,154.8701,155.6201,154.5283,155.6201,173918.0
2021-12-16 09:50:00,163.92,163.96,163.48,163.68,121863.0,155.6201,155.6581,155.2024,155.3923,121863.0
2021-12-16 10:00:00,163.71,164.63,163.68,164.2,134080.0,155.4208,156.2942,155.3923,155.8859,134080.0
2021-12-16 10:10:00,164.2,165.1,164.06,165.04,100261.0,155.8859,156.7404,155.753,156.6834,100261.0
2021-12-16 10:20:00,165.02,165.64,164.92,165.49,193597.0,156.6644,157.253,156.5695,157.1106,193597.0
2021-12-16 10:30:00,165.54,165.94,165.5,165.51,85519.0,157.1581,157.5378,157.1201,157.1296,85519.0
2021-12-16 10:40:00,165.5,165.81,165.32,165.47,74511.0,157.1201,157.4144,156.9492,157.0916,74511.0
2021-12-16 10:50:00,165.48,165.53,165.12,165.38,67285.0,157.1011,157.1486,156.7594,157.0062,67285.0
2021-12-16 11:00:00,165.36,165.38,164.74,164.91,86307.0,156.9872,157.0062,156.3986,156.56,86307.0
2021-12-16 11:10:00,164.84,165.08,164.77,165.05,75876.0,156.4935,156.7214,156.4271,156.6929,75876.0
2021-12-16 11:20:00,165.07,165.3,164.94,165.04,54215.0,156.7119,156.9302,156.5885,156.6834,54215.0
2021-12-16 11:30:00,165.01,165.16,164.73,164.82,63376.0,156.6549,156.7973,156.3891,156.4746,63376.0
2021-12-16 11:40:00,164.82,164.95,164.53,164.68,45154.0,156.4746,156.598,156.1992,156.3416,45154.0
2021-12-16 11:50:00,164.65,164.71,164.34,164.39,40684.0,156.3132,156.3701,156.0189,156.0663,40684.0
2021-12-16 12:00:00,164.4,164.6,164.26,164.33,38187.0,156.0758,156.2657,155.9429,156.0094,38187.0
2021-12-16 12:10:00,164.34,164.38,163.99,164.02,49283.0,156.0189,156.0568,155.6866,155.7151,49283.0
2021-12-16 12:20:00,164.06,164.39,164.02,164.35,52984.0,155.753,156.0663,155.7151,156.0283,52984.0
2021-12-16 12:30:00,164.34,164.48,164.23,164.41,43965.0,156.0189,156.1518,155.9144,156.0853,43965.0
2021-12-16 12:40:00,164.37,164.44,164.14,164.21,54336.0,156.0473,156.1138,155.829,155.8954,54336.0
2021-12-16 12:50:00,164.22,164.31,164.07,164.14,45133.0,155.9049,155.9904,155.7625,155.829,45133.0
2021-12-16 13:00:00,164.14,164.57,164.14,164.51,40725.0,155.829,156.2372,155.829,156.1802,40725.0
2021-12-16 13:10:00,164.5,164.89,164.49,164.78,59759.0,156.1708,156.541,156.1613,156.4366,59759.0
2021-12-16 13:20:00,164.8,165.05,164.78,164.95,45989.0,156.4556,156.6929,156.4366,156.598,45989.0
2021-12-16 13:30:00,164.94,165.0,164.6,164.73,43529.0,156.5885,156.6454,156.2657,156.3891,43529.0
2021-12-16 13:40:00,164.72,165.05,164.65,165.05,42255.0,156.3796,156.6929,156.3132,156.6929,42255.0
2021-12-16 13:50:00,165.03,165.14,164.77,165.0,49827.0,156.6739,156.7783,156.4271,156.6454,49827.0
2021-12-16 14:00:00,165.0,165.07,164.83,164.86,68554.0,156.6454,156.7119,156.484,156.5125,68554.0
2021-12-16 14:10:00,164.87,164.87,164.65,164.75,44266.0,156.522,156.522,156.3132,156.4081,44266.0
2021-12-16 14:20:00,164.75,164.76,164.35,164.64,61863.0,156.4081,156.4176,156.0283,156.3037,61863.0
2021-12-16 14:30:00,164.64,164.72,164.38,164.43,67261.0,156.3037,156.3796,156.0568,156.1043,67261.0
2021-12-16 14:40:00,164.44,164.44,163.66,163.7,100924.0,156.1138,156.1138,155.3733,155.4113,100924.0
2021-12-16 14:50:00,163.68,163.75,163.19,163.39,191715.0,155.3923,155.4587,154.9271,155.117,191715.0
2021-12-16 15:00:00,163.36,163.65,163.18,163.25,86188.0,155.0885,155.3638,154.9176,154.984,86188.0
2021-12-16 15:10:00,163.26,163.32,163.03,163.31,153803.0,154.9935,155.0505,154.7752,155.041,153803.0
2021-12-16 15:20:00,163.33,163.6,163.21,163.42,154671.0,155.06,155.3163,154.9461,155.1454,154671.0
2021-12-16 15:30:00,163.44,163.85,163.19,163.79,163771.0,155.1644,155.5537,154.9271,155.4967,163771.0
2021-12-16 15:40:00,163.77,163.86,162.62,162.62,188668.0,155.4777,155.5632,154.3859,154.3859,188668.0
2021-12-16 15:50:00,162.66,163.16,162.53,162.75,647922.0,154.4239,154.8986,154.3005,154.5094,647922.0
2021-12-17 09:30:00,161.63,162.52,161.29,161.46,1074266.0,153.4461,154.291,153.1233,153.2847,1074266.0
2021-12-17 09:40:00,161.43,161.92,160.55,161.92,121938.0,153.2562,153.7214,152.4208,153.7214,121938.0
2021-12-17 09:50:00,161.95,162.31,161.06,161.29,83116.0,153.7499,154.0916,152.9049,153.1233,83116.0
2021-12-17 10:00:00,161.22,161.67,160.93,161.33,93989.0,153.0568,153.484,152.7815,153.1613,93989.0
2021-12-17 10:10:00,161.33,161.49,160.79,161.13,92630.0,153.1613,153.3132,152.6486,152.9714,92630.0
2021-12-17 10:20:00,161.2,161.6,160.85,161.47,89725.0,153.0378,153.4176,152.7056,153.2942,89725.0
2021-12-17 10:30:00,161.44,162.11,160.89,161.92,107147.0,153.2657,153.9018,152.7435,153.7214,107147.0
2021-12-17 10:40:00,161.92,162.14,161.65,162.06,89377.0,153.7214,153.9302,153.4651,153.8543,89377.0
2021-12-17 10:50:00,162.05,162.36,161.82,161.99,90302.0,153.8448,154.1391,153.6265,153.7878,90302.0
2021-12-17 11:00:00,162.01,162.16,161.79,162.05,74168.0,153.8068,153.9492,153.598,153.8448,74168.0
2021-12-17 11:10:00,162.08,162.68,162.05,162.33,67245.0,153.8733,154.4429,153.8448,154.1106,67245.0
2021-12-17 11:20:00,162.31,162.75,162.25,162.51,77729.0,154.0916,154.5094,154.0347,154.2815,77729.0
2021-12-17 11:30:00,162.54,162.59,161.57,161.65,70596.0,154.31,154.3575,153.3891,153.4651,70596.0
2021-12-17 11:40:00,161.68,161.7,161.1,161.1,69997.0,153.4935,153.5125,152.9429,152.9429,69997.0
2021-12-17 11:50:00,161.1,161.18,160.81,161.06,60100.0,152.9429,153.0189,152.6676,152.9049,60100.0
2021-12-17 12:00:00,161.04,161.04,160.66,160.99,50964.0,152.8859,152.8859,152.5252,152.8385,50964.0
2021-12-17 12:10:00,160.96,161.83,160.96,161.59,56427.0,152.81,153.6359,152.81,153.4081,56427.0
2021-12-17 12:20:00,161.62,161.9,161.52,161.86,31583.0,153.4366,153.7024,153.3416,153.6644,31583.0
2021-12-17 12:30:00,161.89,162.26,161.78,162.02,53737.0,153.6929,154.0442,153.5885,153.8163,53737.0
2021-12-17 12:40:00,162.0,162.08,161.76,161.92,61173.0,153.7973,153.8733,153.5695,153.7214,61173.0
2021-12-17 12:50:00,161.91,162.1,161.69,161.95,69027.0,153.7119,153.8923,153.503,153.7499,69027.0
2021-12-17 13:00:00,161.94,161.94,161.7,161.78,33909.0,153.7404,153.7404,153.5125,153.5885,33909.0
2021-12-17 13:10:00,161.8,161.97,161.69,161.82,40943.0,153.6075,153.7689,153.503,153.6265,40943.0
2021-12-17 13:20:00,161.81,162.03,161.79,161.92,56466.0,153.617,153.8258,153.598,153.7214,56466.0
2021-12-17 13:30:00,161.93,162.2,161.91,161.94,52897.0,153.7309,153.9872,153.7119,153.7404,52897.0
2021-12-17 13:40:00,161.97,162.14,161.91,162.14,27096.0,153.7689,153.9302,153.7119,153.9302,27096.0
2021-12-17 13:50:00,162.12,162.33,162.07,162.3,42043.0,153.9113,154.1106,153.8638,154.0821,42043.0
2021-12-17 14:00:00,162.32,162.34,162.03,162.31,36918.0,154.1011,154.1201,153.8258,154.0916,36918.0
2021-12-17 14:10:00,162.33,162.58,162.33,162.45,56455.0,154.1106,154.348,154.1106,154.2246,56455.0
2021-12-17 14:20:00,162.44,162.55,162.08,162.11,55354.0,154.2151,154.3195,153.8733,153.9018,55354.0
2021-12-17 14:30:00,162.12,162.21,161.86,161.96,51110.0,153.9113,153.9967,153.6644,153.7594,51110.0
2021-12-17 14:40:00,161.97,162.62,161.92,162.56,64930.0,153.7689,154.3859,153.7214,154.329,64930.0
2021-12-17 14:50:00,162.56,162.66,162.33,162.42,55028.0,154.329,154.4239,154.1106,154.1961,55028.0
2021-12-17 15:00:00,162.41,162.81,162.39,162.78,41446.0,154.1866,154.5663,154.1676,154.5378,41446.0
2021-12-17 15:10:00,162.79,162.81,162.38,162.6,49437.0,154.5473,154.5663,154.1581,154.367,49437.0
2021-12-17 15:20:00,162.63,162.86,162.49,162.63,42573.0,154.3954,154.6138,154.2625,154.3954,42573.0
2021-12-17 15:30:00,162.61,162.64,162.11,162.35,75996.0,154.3765,154.4049,153.9018,154.1296,75996.0
2021-12-17 15:40:00,162.35,162.44,161.4,161.4,154334.0,154.1296,154.2151,153.2277,153.2277,154334.0
2021-12-17 15:50:00,161.43,161.76,161.21,161.36,294945.0,153.2562,153.5695,153.0473,153.1897,294945.0
2021-12-20 09:30:00,159.34,159.6,158.25,158.73,401835.0,151.272,151.5189,150.2372,150.6929,401835.0
2021-12-20 09:40:00,158.66,158.74,157.76,157.99,169124.0,150.6265,150.7024,149.772,149.9904,169124.0
2021-12-20 09:50:00,158.02,158.7,157.62,158.43,133282.0,150.0189,150.6644,149.6391,150.4081,133282.0
2021-12-20 10:00:00,158.53,158.65,156.59,156.81,216885.0,150.503,150.617,148.6613,148.8701,216885.0
2021-12-20 10:10:00,156.81,156.88,156.36,156.75,107115.0,148.8701,148.9366,148.4429,148.8132,107115.0
2021-12-20 10:20:00,156.75,156.87,155.91,156.38,156051.0,148.8132,148.9271,148.0157,148.4619,156051.0
2021-12-20 10:30:00,156.39,156.69,156.16,156.62,121553.0,148.4714,148.7562,148.253,148.6897,121553.0
2021-12-20 10:40:00,156.61,157.06,156.41,156.86,163152.0,148.6803,149.1075,148.4904,148.9176,163152.0
2021-12-20 10:50:00,156.82,156.86,156.0,156.18,89986.0,148.8796,148.9176,148.1011,148.272,89986.0
2021-12-20 11:00:00,156.18,156.32,155.63,155.88,141534.0,148.272,148.4049,147.7499,147.9872,141534.0
2021-12-20 11:10:00,155.84,156.09,155.47,156.09,146627.0,147.9492,148.1866,147.598,148.1866,146627.0
2021-12-20 11:20:00,156.09,156.62,156.07,156.61,94986.0,148.1866,148.6897,148.1676,148.6803,94986.0
2021-12-20 11:30:00,156.62,156.75,156.12,156.47,73137.0,148.6897,148.8132,148.2151,148.5473,73137.0
2021-12-20 11:40:00,156.44,156.58,156.21,156.56,62107.0,148.5189,148.6518,148.3005,148.6328,62107.0
2021-12-20 11:50:00,156.58,157.0,156.5,157.0,143474.0,148.6518,149.0505,148.5758,149.0505,143474.0
2021-12-20 12:00:00,157.01,157.01,156.57,156.76,66286.0,149.06,149.06,148.6423,148.8227,66286.0
2021-12-20 12:10:00,156.76,156.88,156.18,156.45,61551.0,148.8227,148.9366,148.272,148.5284,61551.0
2021-12-20 12:20:00,156.42,156.43,155.86,156.13,75993.0,148.4999,148.5094,147.9682,148.2246,75993.0
2021-12-20 12:30:00,156.12,156.35,155.79,155.94,75028.0,148.2151,148.4334,147.9018,148.0442,75028.0
2021-12-20 12:40:00,155.94,156.15,155.9,156.05,76247.0,148.0442,148.2435,148.0062,148.1486,76247.0
2021-12-20 12:50:00,156.06,156.2,155.8,155.84,84175.0,148.1581,148.291,147.9113,147.9492,84175.0
2021-12-20 13:00:00,155.87,155.91,155.52,155.76,85213.0,147.9777,148.0157,147.6454,147.8733,85213.0
2021-12-20 13:10:00,155.77,156.02,155.73,155.91,50148.0,147.8828,148.1201,147.8448,148.0157,50148.0
2021-12-20 13:20:00,155.91,156.07,155.76,155.8,59646.0,148.0157,148.1676,147.8733,147.9113,59646.0
2021-12-20 13:30:00,155.8,156.28,155.69,156.27,44215.0,147.9113,148.367,147.8068,148.3575,44215.0
2021-12-20 13:40:00,156.3,156.55,156.16,156.48,134848.0,148.3859,148.6233,148.253,148.5568,134848.0
2021-12-20 13:50:00,156.48,156.6,156.12,156.12,73425.0,148.5568,148.6708,148.2151,148.2151,73425.0
2021-12-20 14:00:00,156.1,156.56,156.05,156.55,80737.0,148.1961,148.6328,148.1486,148.6233,80737.0
2021-12-20 14:10:00,156.56,156.73,156.38,156.58,48913.0,148.6328,148.7942,148.4619,148.6518,48913.0
2021-12-20 14:20:00,156.59,156.77,156.43,156.49,70596.0,148.6613,148.8322,148.5094,148.5663,70596.0
2021-12-20 14:30:00,156.49,156.52,156.23,156.37,56691.0,148.5663,148.5948,148.3195,148.4524,56691.0
2021-12-20 14:40:00,156.4,156.54,156.3,156.47,42997.0,148.4809,148.6138,148.3859,148.5473,42997.0
2021-12-20 14:50:00,156.47,156.91,156.47,156.55,76112.0,148.5473,148.9651,148.5473,148.6233,76112.0
2021-12-20 15:00:00,156.57,156.83,156.56,156.83,75402.0,148.6423,148.8891,148.6328,148.8891,75402.0
2021-12-20 15:10:00,156.84,156.92,156.25,156.67,149714.0,148.8986,148.9746,148.3385,148.7372,149714.0
2021-12-20 15:20:00,156.66,156.87,156.58,156.82,150369.0,148.7277,148.9271,148.6518,148.8796,150369.0
2021-12-20 15:30:00,156.82,156.82,156.27,156.47,183340.0,148.8796,148.8796,148.3575,148.5473,183340.0
2021-12-20 15:40:00,156.48,156.83,156.45,156.52,235402.0,148.5568,148.8891,148.5284,148.5948,235402.0
2021-12-20 15:50:00,156.53,157.18,156.53,157.18,635856.0,148.6043,149.2214,148.6043,149.2214,635856.0
2021-12-21 09:30:00,166.69,171.19,166.32,169.65,1811516.0,158.2499,162.522,157.8986,161.06,1811516.0
2021-12-21 09:40:00,169.75,169.9,165.87,166.35,715737.0,161.1549,161.2973,157.4714,157.9271,715737.0
2021-12-21 09:50:00,166.26,167.0,165.29,165.5,482651.0,157.8416,158.5442,156.9208,157.1201,482651.0
2021-12-21 10:00:00,165.59,166.37,165.11,165.69,356506.0,157.2056,157.9461,156.7499,157.3005,356506.0
2021-12-21 10:10:00,165.69,166.17,165.0,165.25,288204.0,157.3005,157.7562,156.6454,156.8828,288204.0
2021-12-21 10:20:00,165.25,165.6,164.71,164.93,324985.0,156.8828,157.2151,156.3701,156.579,324985.0
2021-12-21 10:30:00,164.93,166.35,164.9,166.28,278917.0,156.579,157.9271,156.5505,157.8606,278917.0
2021-12-21 10:40:00,166.3,166.81,165.93,166.81,254831.0,157.8796,158.3638,157.5283,158.3638,254831.0
2021-12-21 10:50:00,166.8,167.65,166.77,167.26,349888.0,158.3543,159.1613,158.3258,158.791,349888.0
2021-12-21 11:00:00,167.27,167.35,165.81,166.36,192179.0,158.8005,158.8764,157.4144,157.9366,192179.0
2021-12-21 11:10:00,166.33,167.44,166.27,166.63,225320.0,157.9081,158.9619,157.8511,158.1929,225320.0
2021-12-21 11:20:00,166.69,166.73,165.94,166.34,144292.0,158.2499,158.2878,157.5378,157.9176,144292.0
2021-12-21 11:30:00,166.34,167.86,166.27,167.68,271053.0,157.9176,159.3606,157.8511,159.1897,271053.0
2021-12-21 11:40:00,167.68,168.36,167.43,167.53,230039.0,159.1897,159.8353,158.9524,159.0473,230039.0
2021-12-21 11:50:00,167.5,167.82,167.24,167.3,87351.0,159.0189,159.3226,158.772,158.829,87351.0
2021-12-21 12:00:00,167.31,167.71,167.11,167.58,108986.0,158.8385,159.2182,158.6486,159.0948,108986.0
2021-12-21 12:10:00,167.58,168.76,167.58,168.3,155393.0,159.0948,160.2151,159.0948,159.7783,155393.0
2021-12-21 12:20:00,168.3,168.55,168.08,168.46,226905.0,159.7783,160.0157,159.5695,159.9302,226905.0
2021-12-21 12:30:00,168.43,168.67,167.68,167.88,154518.0,159.9018,160.1296,159.1897,159.3796,154518.0
2021-12-21 12:40:00,167.91,167.91,166.75,167.53,145105.0,159.4081,159.4081,158.3068,159.0473,145105.0
2021-12-21 12:50:00,167.61,167.61,166.45,166.63,122251.0,159.1233,159.1233,158.022,158.1929,122251.0
2021-12-21 13:00:00,166.63,166.64,166.1,166.26,123975.0,158.1929,158.2024,157.6897,157.8416,123975.0
2021-12-21 13:10:00,166.26,166.38,165.91,166.14,87546.0,157.8416,157.9556,157.5094,157.7277,87546.0
2021-12-21 13:20:00,166.17,166.92,166.16,166.9,107017.0,157.7562,158.4682,157.7467,158.4492,107017.0
2021-12-21 13:30:00,166.92,167.32,166.87,167.32,99370.0,158.4682,158.848,158.4208,158.848,99370.0
2021-12-21 13:40:00,167.32,167.78,167.15,167.24,143423.0,158.848,159.2847,158.6866,158.772,143423.0
2021-12-21 13:50:00,167.24,167.27,166.86,167.04,126241.0,158.772,158.8005,158.4113,158.5821,126241.0
2021-12-21 14:00:00,167.05,167.54,167.05,167.25,121189.0,158.5916,159.0568,158.5916,158.7815,121189.0
2021-12-21 14:10:00,167.27,167.56,167.11,167.56,80422.0,158.8005,159.0758,158.6486,159.0758,80422.0
2021-12-21 14:20:00,167.54,167.54,166.67,166.97,95061.0,159.0568,159.0568,158.2309,158.5157,95061.0
2021-12-21 14:30:00,166.97,167.02,166.24,166.32,84034.0,158.5157,158.5632,157.8227,157.8986,84034.0
2021-12-21 14:40:00,166.29,167.13,166.29,167.03,94241.0,157.8701,158.6676,157.8701,158.5726,94241.0
2021-12-21 14:50:00,167.02,167.49,167.0,167.32,99251.0,158.5632,159.0094,158.5442,158.848,99251.0
2021-12-21 15:00:00,167.3,167.3,166.69,166.98,114945.0,158.829,158.829,158.2499,158.5252,114945.0
2021-12-21 15:10:00,166.98,167.59,166.92,167.02,139490.0,158.5252,159.1043,158.4682,158.5632,139490.0
2021-12-21 15:20:00,167.04,167.21,166.83,166.92,97723.0,158.5821,158.7435,158.3828,158.4682,97723.0
2021-12-21 15:30:00,166.95,167.08,166.08,166.39,226511.0,158.4967,158.6201,157.6708,157.9651,226511.0
2021-12-21 15:40:00,166.43,166.82,166.21,166.63,238276.0,158.003,158.3733,157.7942,158.1929,238276.0
2021-12-21 15:50:00,166.63,167.18,166.55,166.57,632696.0,158.1929,158.7151,158.117,158.1359,632696.0
2021-12-22 09:30:00,167.24,169.0,167.09,168.21,353082.0,158.772,160.4429,158.6296,159.6929,353082.0
2021-12-22 09:40:00,168.16,168.83,167.73,168.4,156831.0,159.6454,160.2815,159.2372,159.8733,156831.0
2021-12-22 09:50:00,168.42,168.73,167.4,167.9,125131.0,159.8923,160.1866,158.9239,159.3986,125131.0
2021-12-22 10:00:00,167.86,167.9,166.35,166.45,142036.0,159.3606,159.3986,157.9271,158.022,142036.0
2021-12-22 10:10:00,166.48,167.32,166.41,167.06,133266.0,158.0505,158.848,157.984,158.6011,133266.0
2021-12-22 10:20:00,167.05,167.59,166.84,166.84,100909.0,158.5916,159.1043,158.3923,158.3923,100909.0
2021-12-22 10:30:00,166.84,167.07,166.62,166.91,55701.0,158.3923,158.6106,158.1834,158.4587,55701.0
2021-12-22 10:40:00,166.92,167.18,166.4,166.46,93318.0,158.4682,158.7151,157.9745,158.0315,93318.0
2021-12-22 10:50:00,166.41,166.62,166.17,166.17,134472.0,157.984,158.1834,157.7562,157.7562,134472.0
2021-12-22 11:00:00,166.19,166.37,165.51,165.53,98978.0,157.7752,157.9461,157.1296,157.1486,98978.0
2021-12-22 11:10:00,165.52,165.83,165.12,165.17,117558.0,157.1391,157.4334,156.7594,156.8068,117558.0
2021-12-22 11:20:00,165.12,165.62,164.99,165.22,113674.0,156.7594,157.234,156.6359,156.8543,113674.0
2021-12-22 11:30:00,165.26,165.34,165.01,165.08,67495.0,156.8923,156.9682,156.6549,156.7214,67495.0
2021-12-22 11:40:00,165.06,165.44,164.99,165.1,103171.0,156.7024,157.0632,156.6359,156.7404,103171.0
2021-12-22 11:50:00,165.07,165.53,164.92,165.38,99252.0,156.7119,157.1486,156.5695,157.0062,99252.0
2021-12-22 12:00:00,165.38,165.79,165.33,165.67,56034.0,157.0062,157.3954,156.9587,157.2815,56034.0
2021-12-22 12:10:00,165.67,165.8,164.77,165.21,174007.0,157.2815,157.4049,156.4271,156.8448,174007.0
2021-12-22 12:20:00,165.23,165.41,164.99,165.08,48690.0,156.8638,157.0347,156.6359,156.7214,48690.0
2021-12-22 12:30:00,165.06,165.49,164.96,165.44,43370.0,156.7024,157.1106,156.6075,157.0632,43370.0
2021-12-22 12:40:00,165.45,165.54,165.14,165.27,74932.0,157.0727,157.1581,156.7783,156.9018,74932.0
2021-12-22 12:50:00,165.25,165.37,165.01,165.01,59074.0,156.8828,156.9967,156.6549,156.6549,59074.0
2021-12-22 13:00:00,165.01,165.05,164.54,164.69,93342.0,156.6549,156.6929,156.2087,156.3511,93342.0
2021-12-22 13:10:00,164.71,164.84,164.61,164.7,53393.0,156.3701,156.4935,156.2752,156.3606,53393.0
2021-12-22 13:20:00,164.71,164.76,164.42,164.53,68157.0,156.3701,156.4176,156.0948,156.1992,68157.0
2021-12-22 13:30:00,164.56,164.59,164.09,164.21,68561.0,156.2277,156.2562,155.7815,155.8954,68561.0
2021-12-22 13:40:00,164.2,164.54,164.1,164.47,72775.0,155.8859,156.2087,155.791,156.1423,72775.0
2021-12-22 13:50:00,164.46,164.83,164.46,164.78,62697.0,156.1328,156.484,156.1328,156.4366,62697.0
2021-12-22 14:00:00,164.78,165.02,164.64,164.9,73870.0,156.4366,156.6644,156.3037,156.5505,73870.0
2021-12-22 14:10:00,164.88,165.16,164.88,164.95,47406.0,156.5315,156.7973,156.5315,156.598,47406.0
2021-12-22 14:20:00,164.96,165.11,164.61,164.67,59285.0,156.6075,156.7499,156.2752,156.3321,59285.0
2021-12-22 14:30:00,164.67,165.09,164.65,165.08,41623.0,156.3321,156.7309,156.3132,156.7214,41623.0
2021-12-22 14:40:00,165.08,165.15,164.97,165.05,50066.0,156.7214,156.7878,156.617,156.6929,50066.0
2021-12-22 14:50:00,165.07,165.39,164.94,165.34,47555.0,156.7119,157.0157,156.5885,156.9682,47555.0
2021-12-22 15:00:00,165.34,165.35,165.02,165.22,49097.0,156.9682,156.9777,156.6644,156.8543,49097.0
2021-12-22 15:10:00,165.2,165.44,165.18,165.22,62580.0,156.8353,157.0632,156.8163,156.8543,62580.0
2021-12-22 15:20:00,165.22,165.33,165.16,165.19,62971.0,156.8543,156.9587,156.7973,156.8258,62971.0
2021-12-22 15:30:00,165.16,165.26,165.09,165.26,83116.0,156.7973,156.8923,156.7309,156.8923,83116.0
2021-12-22 15:40:00,165.26,165.58,165.21,165.5,92740.0,156.8923,157.1961,156.8448,157.1201,92740.0
2021-12-22 15:50:00,165.51,165.78,165.32,165.46,303966.0,157.1296,157.3859,156.9492,157.0821,303966.0
2021-12-23 09:30:00,166.25,167.0,165.44,166.28,207575.0,157.8321,158.5442,157.0632,157.8606,207575.0
2021-12-23 09:40:00,166.28,166.53,165.96,165.96,96769.0,157.8606,158.098,157.5568,157.5568,96769.0
2021-12-23 09:50:00,165.97,166.53,165.9,165.9,79979.0,157.5663,158.098,157.4999,157.4999,79979.0
2021-12-23 10:00:00,165.9,166.55,165.81,166.26,76203.0,157.4999,158.117,157.4144,157.8416,76203.0
2021-12-23 10:10:00,166.21,166.55,166.2,166.45,57637.0,157.7942,158.117,157.7847,158.022,57637.0
2021-12-23 10:20:00,166.42,166.48,166.32,166.41,49020.0,157.9935,158.0505,157.8986,157.984,49020.0
2021-12-23 10:30:00,166.43,166.51,166.31,166.41,43847.0,158.003,158.079,157.8891,157.984,43847.0
2021-12-23 10:40:00,166.4,166.97,166.31,166.79,59912.0,157.9745,158.5157,157.8891,158.3448,59912.0
2021-12-23 10:50:00,166.81,166.93,166.65,166.76,32637.0,158.3638,158.4777,158.2119,158.3163,32637.0
2021-12-23 11:00:00,166.78,167.16,166.78,167.12,85848.0,158.3353,158.6961,158.3353,158.6581,85848.0
2021-12-23 11:10:00,167.1,167.12,166.36,166.48,26633.0,158.6391,158.6581,157.9366,158.0505,26633.0
2021-12-23 11:20:00,166.51,166.54,166.23,166.43,54465.0,158.079,158.1075,157.8132,158.003,54465.0
2021-12-23 11:30:00,166.43,166.61,166.38,166.57,27087.0,158.003,158.1739,157.9556,158.1359,27087.0
2021-12-23 11:40:00,166.58,166.61,166.39,166.56,29852.0,158.1454,158.1739,157.9651,158.1264,29852.0
2021-12-23 11:50:00,166.53,166.77,166.51,166.77,34980.0,158.098,158.3258,158.079,158.3258,34980.0
2021-12-23 12:00:00,166.78,166.78,166.6,166.67,34392.0,158.3353,158.3353,158.1644,158.2309,34392.0
2021-12-23 12:10:00,166.64,166.65,166.36,166.42,43719.0,158.2024,158.2119,157.9366,157.9935,43719.0
2021-12-23 12:20:00,166.42,166.53,166.27,166.36,32902.0,157.9935,158.098,157.8511,157.9366,32902.0
2021-12-23 12:30:00,166.36,166.41,166.23,166.38,24647.0,157.9366,157.984,157.8132,157.9556,24647.0
2021-12-23 12:40:00,166.36,166.45,166.23,166.27,29608.0,157.9366,158.022,157.8132,157.8511,29608.0
2021-12-23 12:50:00,166.26,166.26,165.96,166.06,72138.0,157.8416,157.8416,157.5568,157.6518,72138.0
2021-12-23 13:00:00,166.04,166.15,165.99,166.07,24736.0,157.6328,157.7372,157.5853,157.6613,24736.0
2021-12-23 13:10:00,166.09,166.14,166.0,166.13,36884.0,157.6802,157.7277,157.5948,157.7182,36884.0
2021-12-23 13:20:00,166.1,166.33,166.07,166.33,27055.0,157.6897,157.9081,157.6613,157.9081,27055.0
2021-12-23 13:30:00,166.32,166.43,166.22,166.34,42260.0,157.8986,158.003,157.8037,157.9176,42260.0
2021-12-23 13:40:00,166.33,166.33,166.07,166.18,42436.0,157.9081,157.9081,157.6613,157.7657,42436.0
2021-12-23 13:50:00,166.19,166.2,165.88,165.92,54701.0,157.7752,157.7847,157.4809,157.5189,54701.0
2021-12-23 14:00:00,165.9,166.03,165.75,165.91,61532.0,157.4999,157.6233,157.3575,157.5094,61532.0
2021-12-23 14:10:00,165.89,165.97,165.75,165.95,75651.0,157.4904,157.5663,157.3575,157.5473,75651.0
2021-12-23 14:20:00,165.93,166.0,165.83,166.0,44576.0,157.5283,157.5948,157.4334,157.5948,44576.0
2021-12-23 14:30:00,165.97,166.04,165.75,165.8,61974.0,157.5663,157.6328,157.3575,157.4049,61974.0
2021-12-23 14:40:00,165.81,165.89,165.66,165.75,69299.0,157.4144,157.4904,157.272,157.3575,69299.0
2021-12-23 14:50:00,165.75,165.89,165.72,165.8,49656.0,157.3575,157.4904,157.329,157.4049,49656.0
2021-12-23 15:00:00,165.79,166.05,165.74,165.97,47259.0,157.3954,157.6423,157.348,157.5663,47259.0
2021-12-23 15:10:00,165.98,166.03,165.73,165.84,61184.0,157.5758,157.6233,157.3385,157.4429,61184.0
2021-12-23 15:20:00,165.87,165.96,165.72,165.72,69230.0,157.4714,157.5568,157.329,157.329,69230.0
2021-12-23 15:30:00,165.71,165.9,165.5,165.9,74439.0,157.3195,157.4999,157.1201,157.4999,74439.0
2021-12-23 15:40:00,165.91,166.14,165.85,166.08,99761.0,157.5094,157.7277,157.4524,157.6708,99761.0
2021-12-23 15:50:00,166.13,166.26,165.64,165.68,243341.0,157.7182,157.8416,157.253,157.291,243341.0
2021-12-27 09:30:00,166.52,166.95,165.72,166.07,223570.0,158.0885,158.4967,157.329,157.6613,223570.0
2021-12-27 09:40:00,165.95,166.15,165.48,165.86,80522.0,157.5473,157.7372,157.1011,157.4619,80522.0
2021-12-27 09:50:00,165.8,166.35,165.71,166.1,60469.0,157.4049,157.9271,157.3195,157.6897,60469.0
2021-12-27 10:00:00,166.11,166.27,165.96,166.09,30662.0,157.6992,157.8511,157.5568,157.6802,30662.0
2021-12-27 10:10:00,166.12,166.29,165.55,165.55,46061.0,157.7087,157.8701,157.1676,157.1676,46061.0
2021-12-27 10:20:00,165.58,165.9,165.54,165.87,59189.0,157.1961,157.4999,157.1581,157.4714,59189.0
2021-12-27 10:30:00,165.88,166.02,165.72,165.97,34000.0,157.4809,157.6138,157.329,157.5663,34000.0
2021-12-27 10:40:00,166.04,166.11,165.75,165.9,50303.0,157.6328,157.6992,157.3575,157.4999,50303.0
2021-12-27 10:50:00,165.89,165.96,165.66,165.96,39061.0,157.4904,157.5568,157.272,157.5568,39061.0
2021-12-27 11:00:00,165.99,166.18,165.93,166.06,28085.0,157.5853,157.7657,157.5283,157.6518,28085.0
2021-12-27 11:10:00,166.11,166.3,165.92,165.92,60917.0,157.6992,157.8796,157.5189,157.5189,60917.0
2021-12-27 11:20:00,165.94,166.22,165.88,166.13,104189.0,157.5378,157.8037,157.4809,157.7182,104189.0
2021-12-27 11:30:00,166.16,166.23,166.0,166.19,30626.0,157.7467,157.8132,157.5948,157.7752,30626.0
2021-12-27 11:40:00,166.18,166.34,166.09,166.28,23931.0,157.7657,157.9176,157.6802,157.8606,23931.0
2021-12-27 11:50:00,166.28,166.29,166.16,166.19,27243.0,157.8606,157.8701,157.7467,157.7752,27243.0
2021-12-27 12:00:00,166.19,166.32,166.11,166.18,28484.0,157.7752,157.8986,157.6992,157.7657,28484.0
2021-12-27 12:10:00,166.21,166.28,166.15,166.22,29208.0,157.7942,157.8606,157.7372,157.8037,29208.0
2021-12-27 12:20:00,166.22,166.38,166.13,166.31,39884.0,157.8037,157.9556,157.7182,157.8891,39884.0
2021-12-27 12:30:00,166.3,166.49,166.24,166.47,46348.0,157.8796,158.06,157.8227,158.041,46348.0
2021-12-27 12:40:00,166.47,166.47,166.33,166.38,45661.0,158.041,158.041,157.9081,157.9556,45661.0
2021-12-27 12:50:00,166.35,166.35,166.19,166.25,44095.0,157.9271,157.9271,157.7752,157.8321,44095.0
2021-12-27 13:00:00,166.25,166.3,166.21,166.27,34190.0,157.8321,157.8796,157.7942,157.8511,34190.0
2021-12-27 13:10:00,166.29,166.44,166.28,166.33,34606.0,157.8701,158.0125,157.8606,157.9081,34606.0
2021-12-27 13:20:00,166.34,166.52,166.26,166.45,46177.0,157.9176,158.0885,157.8416,158.022,46177.0
2021-12-27 13:30:00,166.43,166.61,166.43,166.59,50197.0,158.003,158.1739,158.003,158.1549,50197.0
2021-12-27 13:40:00,166.59,166.72,166.52,166.72,40068.0,158.1549,158.2783,158.0885,158.2783,40068.0
2021-12-27 13:50:00,166.72,166.95,166.72,166.9,38038.0,158.2783,158.4967,158.2783,158.4492,38038.0
2021-12-27 14:00:00,166.86,166.89,166.69,166.77,32536.0,158.4113,158.4397,158.2499,158.3258,32536.0
2021-12-27 14:10:00,166.73,166.98,166.73,166.98,31261.0,158.2878,158.5252,158.2878,158.5252,31261.0
2021-12-27 14:20:00,166.97,167.28,166.93,167.26,61530.0,158.5157,158.81,158.4777,158.791,61530.0
2021-12-27 14:30:00,167.25,167.26,167.06,167.13,35774.0,158.7815,158.791,158.6011,158.6676,35774.0
2021-12-27 14:40:00,167.16,167.31,167.12,167.24,40054.0,158.6961,158.8385,158.6581,158.772,40054.0
2021-12-27 14:50:00,167.24,167.25,166.9,166.92,52853.0,158.772,158.7815,158.4492,158.4682,52853.0
2021-12-27 15:00:00,166.92,167.0,166.8,166.99,63536.0,158.4682,158.5442,158.3543,158.5347,63536.0
2021-12-27 15:10:00,166.96,167.28,166.95,167.07,101510.0,158.5062,158.81,158.4967,158.6106,101510.0
2021-12-27 15:20:00,167.07,167.38,167.03,167.28,55310.0,158.6106,158.9049,158.5726,158.81,55310.0
2021-12-27 15:30:00,167.29,167.45,167.23,167.3,64235.0,158.8195,158.9714,158.7625,158.829,64235.0
2021-12-27 15:40:00,167.29,167.47,167.23,167.42,100259.0,158.8195,158.9904,158.7625,158.9429,100259.0
2021-12-27 15:50:00,167.41,167.69,167.31,167.58,348201.0,158.9334,159.1992,158.8385,159.0948,348201.0
2021-12-28 09:30:00,167.8,168.25,167.43,167.83,102142.0,159.3037,159.7309,158.9524,159.3321,102142.0
2021-12-28 09:40:00,167.76,167.82,167.22,167.6,73523.0,159.2657,159.3226,158.753,159.1138,73523.0
2021-12-28 09:50:00,167.55,168.07,167.42,167.9,58598.0,159.0663,159.56,158.9429,159.3986,58598.0
2021-12-28 10:00:00,167.87,168.06,167.67,167.67,35014.0,159.3701,159.5505,159.1802,159.1802,35014.0
2021-12-28 10:10:00,167.67,167.98,167.49,167.55,60209.0,159.1802,159.4745,159.0094,159.0663,60209.0
2021-12-28 10:20:00,167.54,167.83,167.52,167.73,45343.0,159.0568,159.3321,159.0378,159.2372,45343.0
2021-12-28 10:30:00,167.71,167.92,167.53,167.64,28586.0,159.2182,159.4176,159.0473,159.1518,28586.0
2021-12-28 10:40:00,167.62,168.0,167.62,167.9,32781.0,159.1328,159.4935,159.1328,159.3986,32781.0
2021-12-28 10:50:00,167.88,168.23,167.87,168.14,33423.0,159.3796,159.7119,159.3701,159.6264,33423.0
2021-12-28 11:00:00,168.14,168.22,167.83,167.84,41711.0,159.6264,159.7024,159.3321,159.3416,41711.0
2021-12-28 11:10:00,167.84,167.84,167.55,167.57,37821.0,159.3416,159.3416,159.0663,159.0853,37821.0
2021-12-28 11:20:00,167.54,167.63,167.3,167.55,31746.0,159.0568,159.1423,158.829,159.0663,31746.0
2021-12-28 11:30:00,167.52,167.55,167.18,167.18,27464.0,159.0378,159.0663,158.7151,158.7151,27464.0
2021-12-28 11:40:00,167.22,167.26,167.05,167.19,23662.0,158.753,158.791,158.5916,158.7245,23662.0
2021-12-28 11:50:00,167.16,167.38,167.09,167.22,31710.0,158.6961,158.9049,158.6296,158.753,31710.0
2021-12-28 12:00:00,167.22,167.47,167.18,167.4,21044.0,158.753,158.9904,158.7151,158.9239,21044.0
2021-12-28 12:10:00,167.4,167.5,167.25,167.27,17697.0,158.9239,159.0189,158.7815,158.8005,17697.0
2021-12-28 12:20:00,167.3,167.32,167.16,167.21,37699.0,158.829,158.848,158.6961,158.7435,37699.0
2021-12-28 12:30:00,167.21,167.24,166.8,166.94,31795.0,158.7435,158.772,158.3543,158.4872,31795.0
2021-12-28 12:40:00,166.94,166.97,166.68,166.73,30281.0,158.4872,158.5157,158.2404,158.2878,30281.0
2021-12-28 12:50:00,166.75,167.16,166.73,167.07,39408.0,158.3068,158.6961,158.2878,158.6106,39408.0
2021-12-28 13:00:00,167.06,167.06,166.9,166.93,18637.0,158.6011,158.6011,158.4492,158.4777,18637.0
2021-12-28 13:10:00,166.94,166.94,166.69,166.73,29692.0,158.4872,158.4872,158.2499,158.2878,29692.0
2021-12-28 13:20:00,166.7,166.81,166.6,166.76,35919.0,158.2594,158.3638,158.1644,158.3163,35919.0
2021-12-28 13:30:00,166.76,166.76,166.44,166.47,27176.0,158.3163,158.3163,158.0125,158.041,27176.0
2021-12-28 13:40:00,166.47,166.65,166.41,166.56,29986.0,158.041,158.2119,157.984,158.1264,29986.0
2021-12-28 13:50:00,166.56,166.7,166.46,166.68,28566.0,158.1264,158.2594,158.0315,158.2404,28566.0
2021-12-28 14:00:00,166.67,166.75,166.43,166.52,22394.0,158.2309,158.3068,158.003,158.0885,22394.0
2021-12-28 14:10:00,166.51,166.72,166.45,166.61,33017.0,158.079,158.2783,158.022,158.1739,33017.0
2021-12-28 14:20:00,166.65,166.73,166.59,166.61,20697.0,158.2119,158.2878,158.1549,158.1739,20697.0
2021-12-28 14:30:00,166.62,166.72,166.52,166.63,25116.0,158.1834,158.2783,158.0885,158.1929,25116.0
2021-12-28 14:40:00,166.6,166.64,166.47,166.55,25913.0,158.1644,158.2024,158.041,158.117,25913.0
2021-12-28 14:50:00,166.53,166.59,166.47,166.57,19422.0,158.098,158.1549,158.041,158.1359,19422.0
2021-12-28 15:00:00,166.57,166.62,166.45,166.6,28323.0,158.1359,158.1834,158.022,158.1644,28323.0
2021-12-28 15:10:00,166.59,166.61,166.51,166.53,25335.0,158.1549,158.1739,158.079,158.098,25335.0
2021-12-28 15:20:00,166.55,166.65,166.46,166.46,44918.0,158.117,158.2119,158.0315,158.0315,44918.0
2021-12-28 15:30:00,166.46,166.63,166.35,166.62,53891.0,158.0315,158.1929,157.9271,158.1834,53891.0
2021-12-28 15:40:00,166.61,166.85,166.59,166.7,59340.0,158.1739,158.4018,158.1549,158.2594,59340.0
2021-12-28 15:50:00,166.71,166.71,166.3,166.43,182733.0,158.2689,158.2689,157.8796,158.003,182733.0
2021-12-29 09:30:00,167.07,168.03,166.6,167.99,193655.0,158.6106,159.522,158.1644,159.484,193655.0
2021-12-29 09:40:00,168.04,169.19,168.04,168.96,201288.0,159.5315,160.6233,159.5315,160.4049,201288.0
2021-12-29 09:50:00,168.92,169.8,168.92,169.16,188602.0,160.367,161.2024,160.367,160.5948,188602.0
2021-12-29 10:00:00,169.19,169.24,168.51,168.64,61615.0,160.6233,160.6707,159.9777,160.1011,61615.0
2021-12-29 10:10:00,168.67,168.86,168.5,168.71,60649.0,160.1296,160.31,159.9682,160.1676,60649.0
2021-12-29 10:20:00,168.76,169.26,168.74,168.91,77569.0,160.2151,160.6897,160.1961,160.3575,77569.0
2021-12-29 10:30:00,168.86,169.21,168.8,168.87,86180.0,160.31,160.6423,160.253,160.3195,86180.0
2021-12-29 10:40:00,168.87,169.24,168.84,169.22,31676.0,160.3195,160.6707,160.291,160.6518,31676.0
2021-12-29 10:50:00,169.22,169.36,169.0,169.31,64256.0,160.6518,160.7847,160.4429,160.7372,64256.0
2021-12-29 11:00:00,169.32,169.58,169.31,169.47,66142.0,160.7467,160.9935,160.7372,160.8891,66142.0
2021-12-29 11:10:00,169.47,169.47,168.92,169.23,56530.0,160.8891,160.8891,160.367,160.6613,56530.0
2021-12-29 11:20:00,169.25,169.47,169.03,169.03,50252.0,160.6802,160.8891,160.4714,160.4714,50252.0
2021-12-29 11:30:00,169.02,169.31,169.0,169.09,115948.0,160.4619,160.7372,160.4429,160.5283,115948.0
2021-12-29 11:40:00,169.1,169.46,169.03,169.39,55034.0,160.5378,160.8796,160.4714,160.8132,55034.0
2021-12-29 11:50:00,169.43,169.43,169.1,169.28,32465.0,160.8511,160.8511,160.5378,160.7087,32465.0
2021-12-29 12:00:00,169.25,169.39,169.17,169.26,32521.0,160.6802,160.8132,160.6043,160.6897,32521.0
2021-12-29 12:10:00,169.3,169.35,169.09,169.19,27002.0,160.7277,160.7752,160.5283,160.6233,27002.0
2021-12-29 12:20:00,169.14,169.17,168.88,168.97,45388.0,160.5758,160.6043,160.329,160.4144,45388.0
2021-12-29 12:30:00,168.97,169.4,168.87,169.11,62251.0,160.4144,160.8226,160.3195,160.5473,62251.0
2021-12-29 12:40:00,169.11,169.15,168.98,169.06,77572.0,160.5473,160.5853,160.4239,160.4999,77572.0
2021-12-29 12:50:00,169.06,169.09,168.97,168.99,17841.0,160.4999,160.5283,160.4144,160.4334,17841.0
2021-12-29 13:00:00,168.99,169.13,168.98,169.02,31106.0,160.4334,160.5663,160.4239,160.4619,31106.0
2021-12-29 13:10:00,169.01,169.03,168.95,168.96,31715.0,160.4524,160.4714,160.3954,160.4049,31715.0
2021-12-29 13:20:00,168.96,168.98,168.66,168.71,51060.0,160.4049,160.4239,160.1201,160.1676,51060.0
2021-12-29 13:30:00,168.69,168.84,168.66,168.74,32123.0,160.1486,160.291,160.1201,160.1961,32123.0
2021-12-29 13:40:00,168.73,168.75,168.59,168.61,23371.0,160.1866,160.2056,160.0537,160.0726,23371.0
2021-12-29 13:50:00,168.6,169.01,168.56,169.0,49140.0,160.0632,160.4524,160.0252,160.4429,49140.0
2021-12-29 14:00:00,168.98,168.98,168.75,168.75,24503.0,160.4239,160.4239,160.2056,160.2056,24503.0
2021-12-29 14:10:00,168.73,168.79,168.65,168.71,19122.0,160.1866,160.2435,160.1106,160.1676,19122.0
2021-12-29 14:20:00,168.74,168.85,168.59,168.63,28725.0,160.1961,160.3005,160.0537,160.0916,28725.0
2021-12-29 14:30:00,168.62,168.81,168.6,168.74,23387.0,160.0821,160.2625,160.0632,160.1961,23387.0
2021-12-29 14:40:00,168.71,168.71,168.63,168.69,21720.0,160.1676,160.1676,160.0916,160.1486,21720.0
2021-12-29 14:50:00,168.68,169.0,168.66,168.99,39556.0,160.1391,160.4429,160.1201,160.4334,39556.0
2021-12-29 15:00:00,168.95,168.95,168.8,168.86,20426.0,160.3954,160.3954,160.253,160.31,20426.0
2021-12-29 15:10:00,168.87,169.08,168.84,169.06,37381.0,160.3195,160.5189,160.291,160.4999,37381.0
2021-12-29 15:20:00,169.04,169.13,168.99,169.03,34850.0,160.4809,160.5663,160.4334,160.4714,34850.0
2021-12-29 15:30:00,169.03,169.34,169.02,169.24,63132.0,160.4714,160.7657,160.4619,160.6707,63132.0
2021-12-29 15:40:00,169.26,169.31,169.0,169.03,82295.0,160.6897,160.7372,160.4429,160.4714,82295.0
2021-12-29 15:50:00,169.09,169.17,168.71,168.78,180133.0,160.5283,160.6043,160.1676,160.234,180133.0
2021-12-30 09:30:00,168.31,170.12,168.31,169.74,196178.0,159.7878,161.5062,159.7878,161.1454,196178.0
2021-12-30 09:40:00,169.8,169.83,168.66,169.03,49023.0,161.2024,161.2309,160.1201,160.4714,49023.0
2021-12-30 09:50:00,169.0,169.0,168.33,168.4,36944.0,160.4429,160.4429,159.8068,159.8733,36944.0
2021-12-30 10:00:00,168.48,168.48,167.97,168.09,53901.0,159.9492,159.9492,159.4651,159.579,53901.0
2021-12-30 10:10:00,168.13,168.35,168.03,168.3,37343.0,159.617,159.8258,159.522,159.7783,37343.0
2021-12-30 10:20:00,168.34,168.46,168.08,168.1,48403.0,159.8163,159.9302,159.5695,159.5885,48403.0
2021-12-30 10:30:00,168.1,168.1,167.77,167.92,47283.0,159.5885,159.5885,159.2752,159.4176,47283.0
2021-12-30 10:40:00,167.95,168.26,167.94,168.26,29220.0,159.4461,159.7404,159.4366,159.7404,29220.0
2021-12-30 10:50:00,168.28,168.45,168.1,168.18,39238.0,159.7594,159.9207,159.5885,159.6644,39238.0
2021-12-30 11:00:00,168.18,168.19,167.81,167.99,50075.0,159.6644,159.6739,159.3132,159.484,50075.0
2021-12-30 11:10:00,167.96,168.18,167.92,168.12,27196.0,159.4556,159.6644,159.4176,159.6075,27196.0
2021-12-30 11:20:00,168.1,168.33,168.0,168.28,39783.0,159.5885,159.8068,159.4935,159.7594,39783.0
2021-12-30 11:30:00,168.28,168.35,168.09,168.32,33727.0,159.7594,159.8258,159.579,159.7973,33727.0
2021-12-30 11:40:00,168.3,168.34,168.12,168.26,24387.0,159.7783,159.8163,159.6075,159.7404,24387.0
2021-12-30 11:50:00,168.25,168.26,168.02,168.08,21308.0,159.7309,159.7404,159.5125,159.5695,21308.0
2021-12-30 12:00:00,168.08,168.25,168.08,168.16,31597.0,159.5695,159.7309,159.5695,159.6454,31597.0
2021-12-30 12:10:00,168.19,168.19,167.91,168.01,43367.0,159.6739,159.6739,159.4081,159.503,43367.0
2021-12-30 12:20:00,168.0,168.01,167.91,167.97,33452.0,159.4935,159.503,159.4081,159.4651,33452.0
2021-12-30 12:30:00,167.96,168.05,167.95,168.03,23300.0,159.4556,159.541,159.4461,159.522,23300.0
2021-12-30 12:40:00,168.04,168.26,168.02,168.15,20040.0,159.5315,159.7404,159.5125,159.6359,20040.0
2021-12-30 12:50:00,168.16,168.24,168.1,168.15,25351.0,159.6454,159.7214,159.5885,159.6359,25351.0
2021-12-30 13:00:00,168.14,168.14,167.98,168.06,24368.0,159.6264,159.6264,159.4745,159.5505,24368.0
2021-12-30 13:10:00,168.04,168.32,168.01,168.3,41488.0,159.5315,159.7973,159.503,159.7783,41488.0
2021-12-30 13:20:00,168.29,168.54,168.23,168.52,43985.0,159.7689,160.0062,159.7119,159.9872,43985.0
2021-12-30 13:30:00,168.51,168.63,168.5,168.58,24679.0,159.9777,160.0916,159.9682,160.0442,24679.0
2021-12-30 13:40:00,168.56,168.63,168.51,168.56,22557.0,160.0252,160.0916,159.9777,160.0252,22557.0
2021-12-30 13:50:00,168.56,168.6,168.44,168.45,25155.0,160.0252,160.0632,159.9113,159.9207,25155.0
2021-12-30 14:00:00,168.44,168.44,168.28,168.35,31728.0,159.9113,159.9113,159.7594,159.8258,31728.0
2021-12-30 14:10:00,168.35,168.38,168.18,168.19,26385.0,159.8258,159.8543,159.6644,159.6739,26385.0
2021-12-30 14:20:00,168.18,168.23,168.11,168.22,43588.0,159.6644,159.7119,159.598,159.7024,43588.0
2021-12-30 14:30:00,168.2,168.28,168.06,168.28,32690.0,159.6834,159.7594,159.5505,159.7594,32690.0
2021-12-30 14:40:00,168.27,168.38,168.2,168.22,25928.0,159.7499,159.8543,159.6834,159.7024,25928.0
2021-12-30 14:50:00,168.23,168.34,168.16,168.32,27366.0,159.7119,159.8163,159.6454,159.7973,27366.0
2021-12-30 15:00:00,168.3,168.3,168.08,168.15,34525.0,159.7783,159.7783,159.5695,159.6359,34525.0
2021-12-30 15:10:00,168.13,168.22,168.05,168.21,69960.0,159.617,159.7024,159.541,159.6929,69960.0
2021-12-30 15:20:00,168.22,168.25,168.02,168.06,32949.0,159.7024,159.7309,159.5125,159.5505,32949.0
2021-12-30 15:30:00,168.06,168.22,168.03,168.17,52252.0,159.5505,159.7024,159.522,159.6549,52252.0
2021-12-30 15:40:00,168.16,168.18,167.67,167.84,105604.0,159.6454,159.6644,159.1802,159.3416,105604.0
2021-12-30 15:50:00,167.86,167.86,167.2,167.46,207784.0,159.3606,159.3606,158.734,158.9809,207784.0
2021-12-31 09:30:00,167.56,167.72,166.76,167.17,85891.0,159.0758,159.2277,158.3163,158.7056,85891.0
2021-12-31 09:40:00,167.2,167.38,166.21,166.44,37105.0,158.734,158.9049,157.7942,158.0125,37105.0
2021-12-31 09:50:00,166.46,166.93,166.4,166.78,35954.0,158.0315,158.4777,157.9745,158.3353,35954.0
2021-12-31 10:00:00,166.8,166.81,166.43,166.63,34245.0,158.3543,158.3638,158.003,158.1929,34245.0
2021-12-31 10:10:00,166.58,166.74,166.51,166.64,21133.0,158.1454,158.2973,158.079,158.2024,21133.0
2021-12-31 10:20:00,166.63,166.7,166.34,166.61,32673.0,158.1929,158.2594,157.9176,158.1739,32673.0
2021-12-31 10:30:00,166.59,166.63,166.25,166.46,25499.0,158.1549,158.1929,157.8321,158.0315,25499.0
2021-12-31 10:40:00,166.46,166.64,166.46,166.56,24234.0,158.0315,158.2024,158.0315,158.1264,24234.0
2021-12-31 10:50:00,166.59,167.24,166.53,166.91,68285.0,158.1549,158.772,158.098,158.4587,68285.0
2021-12-31 11:00:00,166.9,167.07,166.9,167.04,49271.0,158.4492,158.6106,158.4492,158.5821,49271.0
2021-12-31 11:10:00,167.01,167.07,166.84,167.02,23000.0,158.5537,158.6106,158.3923,158.5632,23000.0
2021-12-31 11:20:00,167.01,167.01,166.73,166.74,21778.0,158.5537,158.5537,158.2878,158.2973,21778.0
2021-12-31 11:30:00,166.75,166.89,166.66,166.75,22370.0,158.3068,158.4397,158.2214,158.3068,22370.0
2021-12-31 11:40:00,166.76,167.02,166.65,166.99,38475.0,158.3163,158.5632,158.2119,158.5347,38475.0
2021-12-31 11:50:00,166.95,166.95,166.52,166.52,29002.0,158.4967,158.4967,158.0885,158.0885,29002.0
2021-12-31 12:00:00,166.51,166.73,166.45,166.62,27619.0,158.079,158.2878,158.022,158.1834,27619.0
2021-12-31 12:10:00,166.61,166.64,166.49,166.51,24719.0,158.1739,158.2024,158.06,158.079,24719.0
2021-12-31 12:20:00,166.51,166.81,166.51,166.73,17611.0,158.079,158.3638,158.079,158.2878,17611.0
2021-12-31 12:30:00,166.73,166.75,166.66,166.75,17225.0,158.2878,158.3068,158.2214,158.3068,17225.0
2021-12-31 12:40:00,166.77,166.77,166.63,166.64,16320.0,158.3258,158.3258,158.1929,158.2024,16320.0
2021-12-31 12:50:00,166.63,166.92,166.63,166.92,25968.0,158.1929,158.4682,158.1929,158.4682,25968.0
2021-12-31 13:00:00,166.95,167.18,166.94,167.1,19396.0,158.4967,158.7151,158.4872,158.6391,19396.0
2021-12-31 13:10:00,167.1,167.21,167.09,167.18,17856.0,158.6391,158.7435,158.6296,158.7151,17856.0
2021-12-31 13:20:00,167.18,167.34,167.11,167.32,25524.0,158.7151,158.867,158.6486,158.848,25524.0
2021-12-31 13:30:00,167.33,167.44,167.18,167.3,17915.0,158.8575,158.9619,158.7151,158.829,17915.0
2021-12-31 13:40:00,167.28,167.32,167.16,167.24,25111.0,158.81,158.848,158.6961,158.772,25111.0
2021-12-31 13:50:00,167.24,167.4,167.11,167.4,35263.0,158.772,158.9239,158.6486,158.9239,35263.0
2021-12-31 14:00:00,167.38,167.6,167.37,167.5,27565.0,158.9049,159.1138,158.8954,159.0189,27565.0
2021-12-31 14:10:00,167.5,167.51,167.13,167.15,24109.0,159.0189,159.0283,158.6676,158.6866,24109.0
2021-12-31 14:20:00,167.12,167.18,167.05,167.11,27509.0,158.6581,158.7151,158.5916,158.6486,27509.0
2021-12-31 14:30:00,167.1,167.28,167.08,167.18,27957.0,158.6391,158.81,158.6201,158.7151,27957.0
2021-12-31 14:40:00,167.15,167.16,166.94,166.98,26613.0,158.6866,158.6961,158.4872,158.5252,26613.0
2021-12-31 14:50:00,166.96,167.01,166.91,166.98,26785.0,158.5062,158.5537,158.4587,158.5252,26785.0
2021-12-31 15:00:00,166.97,167.14,166.88,166.94,31303.0,158.5157,158.6771,158.4302,158.4872,31303.0
2021-12-31 15:10:00,166.94,167.0,166.76,166.93,32307.0,158.4872,158.5442,158.3163,158.4777,32307.0
2021-12-31 15:20:00,166.91,167.05,166.79,167.0,36689.0,158.4587,158.5916,158.3448,158.5442,36689.0
2021-12-31 15:30:00,167.02,167.09,166.86,167.02,43653.0,158.5632,158.6296,158.4113,158.5632,43653.0
2021-12-31 15:40:00,167.04,167.22,166.94,167.01,67620.0,158.5821,158.753,158.4872,158.5537,67620.0
2021-12-31 15:50:00,166.99,166.99,166.53,166.7,208985.0,158.5347,158.5347,158.098,158.2594,208985.0
2022-01-03 09:30:00,167.53,167.91,165.94,166.04,233648.0,159.0473,159.4081,157.5378,157.6328,233648.0
2022-01-03 09:40:00,166.11,166.18,165.0,165.16,95658.0,157.6992,157.7657,156.6454,156.7973,95658.0
2022-01-03 09:50:00,165.12,165.4,164.63,164.88,114224.0,156.7594,157.0252,156.2942,156.5315,114224.0
2022-01-03 10:00:00,165.07,165.3,164.0,164.07,150311.0,156.7119,156.9302,155.6961,155.7625,150311.0
2022-01-03 10:10:00,164.06,164.89,164.06,164.58,124043.0,155.753,156.541,155.753,156.2467,124043.0
2022-01-03 10:20:00,164.54,164.66,164.2,164.53,66032.0,156.2087,156.3227,155.8859,156.1992,66032.0
2022-01-03 10:30:00,164.42,164.49,164.0,164.26,86474.0,156.0948,156.1613,155.6961,155.9429,86474.0
2022-01-03 10:40:00,164.26,164.44,163.9,164.1,60220.0,155.9429,156.1138,155.6011,155.791,60220.0
2022-01-03 10:50:00,164.12,164.15,163.72,164.0,73427.0,155.81,155.8385,155.4302,155.6961,73427.0
2022-01-03 11:00:00,163.99,164.18,163.81,163.92,67231.0,155.6866,155.867,155.5157,155.6201,67231.0
2022-01-03 11:10:00,163.9,164.02,163.32,163.55,62882.0,155.6011,155.7151,155.0505,155.2689,62882.0
2022-01-03 11:20:00,163.58,163.8,163.5,163.75,52819.0,155.2973,155.5062,155.2214,155.4587,52819.0
2022-01-03 11:30:00,163.72,163.97,163.38,163.53,56877.0,155.4302,155.6676,155.1075,155.2499,56877.0
2022-01-03 11:40:00,163.6,163.88,163.6,163.69,44085.0,155.3163,155.5821,155.3163,155.4018,44085.0
2022-01-03 11:50:00,163.66,163.79,163.49,163.76,57146.0,155.3733,155.4967,155.2119,155.4682,57146.0
2022-01-03 12:00:00,163.74,163.86,163.52,163.81,34580.0,155.4492,155.5632,155.2404,155.5157,34580.0
2022-01-03 12:10:00,163.81,163.83,163.58,163.75,59482.0,155.5157,155.5347,155.2973,155.4587,59482.0
2022-01-03 12:20:00,163.73,163.89,163.62,163.68,36970.0,155.4397,155.5916,155.3353,155.3923,36970.0
2022-01-03 12:30:00,163.67,163.67,163.39,163.5,52298.0,155.3828,155.3828,155.117,155.2214,52298.0
2022-01-03 12:40:00,163.52,163.64,163.43,163.61,34608.0,155.2404,155.3543,155.1549,155.3258,34608.0
2022-01-03 12:50:00,163.62,163.64,163.38,163.44,31712.0,155.3353,155.3543,155.1075,155.1644,31712.0
2022-01-03 13:00:00,163.48,163.5,163.32,163.34,43396.0,155.2024,155.2214,155.0505,155.0695,43396.0
2022-01-03 13:10:00,163.35,163.73,163.31,163.42,52709.0,155.079,155.4397,155.041,155.1454,52709.0
2022-01-03 13:20:00,163.42,163.54,163.32,163.32,58386.0,155.1454,155.2594,155.0505,155.0505,58386.0
2022-01-03 13:30:00,163.32,163.51,163.32,163.39,75246.0,155.0505,155.2309,155.0505,155.117,75246.0
2022-01-03 13:40:00,163.37,163.61,163.34,163.55,31032.0,155.098,155.3258,155.0695,155.2689,31032.0
2022-01-03 13:50:00,163.55,163.83,163.55,163.83,32234.0,155.2689,155.5347,155.2689,155.5347,32234.0
2022-01-03 14:00:00,163.81,163.89,163.63,163.76,43878.0,155.5157,155.5916,155.3448,155.4682,43878.0
2022-01-03 14:10:00,163.76,163.86,163.65,163.84,49479.0,155.4682,155.5632,155.3638,155.5442,49479.0
2022-01-03 14:20:00,163.79,163.91,163.68,163.91,35771.0,155.4967,155.6106,155.3923,155.6106,35771.0
2022-01-03 14:30:00,163.88,164.05,163.8,163.93,74745.0,155.5821,155.7435,155.5062,155.6296,74745.0
2022-01-03 14:40:00,163.93,164.13,163.93,164.04,103563.0,155.6296,155.8195,155.6296,155.734,103563.0
2022-01-03 14:50:00,164.04,164.12,163.9,164.05,76423.0,155.734,155.81,155.6011,155.7435,76423.0
2022-01-03 15:00:00,164.08,164.26,164.0,164.11,42265.0,155.772,155.9429,155.6961,155.8005,42265.0
2022-01-03 15:10:00,164.1,164.39,164.08,164.28,82443.0,155.791,156.0663,155.772,155.9619,82443.0
2022-01-03 15:20:00,164.26,164.48,164.25,164.28,77680.0,155.9429,156.1518,155.9334,155.9619,77680.0
2022-01-03 15:30:00,164.29,164.76,164.25,164.73,193093.0,155.9714,156.4176,155.9334,156.3891,193093.0
2022-01-03 15:40:00,164.71,164.8,164.32,164.69,182309.0,156.3701,156.4556,155.9999,156.3511,182309.0
2022-01-03 15:50:00,164.69,164.76,164.41,164.68,441470.0,156.3511,156.4176,156.0853,156.3416,441470.0
2022-01-04 09:30:00,165.88,166.75,165.33,165.76,308137.0,157.4809,158.3068,156.9587,157.367,308137.0
2022-01-04 09:40:00,165.83,166.85,165.74,166.39,121350.0,157.4334,158.4018,157.348,157.9651,121350.0
2022-01-04 09:50:00,166.31,166.47,165.45,165.77,181262.0,157.8891,158.041,157.0727,157.3764,181262.0
2022-01-04 10:00:00,165.69,166.0,165.3,165.37,114711.0,157.3005,157.5948,156.9302,156.9967,114711.0
2022-01-04 10:10:00,165.39,165.52,165.0,165.17,84315.0,157.0157,157.1391,156.6454,156.8068,84315.0
2022-01-04 10:20:00,165.19,165.8,165.0,165.8,78088.0,156.8258,157.4049,156.6454,157.4049,78088.0
2022-01-04 10:30:00,165.8,166.1,165.38,165.38,70983.0,157.4049,157.6897,157.0062,157.0062,70983.0
2022-01-04 10:40:00,165.44,165.7,165.09,165.38,90843.0,157.0632,157.31,156.7309,157.0062,90843.0
2022-01-04 10:50:00,165.39,165.73,165.37,165.67,87919.0,157.0157,157.3385,156.9967,157.2815,87919.0
2022-01-04 11:00:00,165.66,165.75,165.32,165.41,103150.0,157.272,157.3575,156.9492,157.0347,103150.0
2022-01-04 11:10:00,165.43,166.06,165.39,165.98,85565.0,157.0537,157.6518,157.0157,157.5758,85565.0
2022-01-04 11:20:00,165.93,166.24,165.88,166.01,81192.0,157.5283,157.8227,157.4809,157.6043,81192.0
2022-01-04 11:30:00,165.99,166.17,165.77,165.78,66097.0,157.5853,157.7562,157.3764,157.3859,66097.0
2022-01-04 11:40:00,165.78,166.33,165.66,166.28,72146.0,157.3859,157.9081,157.272,157.8606,72146.0
2022-01-04 11:50:00,166.31,166.34,165.78,165.95,41969.0,157.8891,157.9176,157.3859,157.5473,41969.0
2022-01-04 12:00:00,165.98,166.33,165.92,166.3,47025.0,157.5758,157.9081,157.5189,157.8796,47025.0
2022-01-04 12:10:00,166.33,166.57,166.2,166.5,51212.0,157.9081,158.1359,157.7847,158.0695,51212.0
2022-01-04 12:20:00,166.52,166.63,166.46,166.51,49600.0,158.0885,158.1929,158.0315,158.079,49600.0
2022-01-04 12:30:00,166.46,166.63,166.32,166.39,42373.0,158.0315,158.1929,157.8986,157.9651,42373.0
2022-01-04 12:40:00,166.38,166.56,166.38,166.43,38582.0,157.9556,158.1264,157.9556,158.003,38582.0
2022-01-04 12:50:00,166.42,166.51,166.12,166.16,36518.0,157.9935,158.079,157.7087,157.7467,36518.0
2022-01-04 13:00:00,166.17,166.42,166.14,166.3,30680.0,157.7562,157.9935,157.7277,157.8796,30680.0
2022-01-04 13:10:00,166.28,166.47,166.25,166.38,68103.0,157.8606,158.041,157.8321,157.9556,68103.0
2022-01-04 13:20:00,166.37,166.54,166.2,166.47,49729.0,157.9461,158.1075,157.7847,158.041,49729.0
2022-01-04 13:30:00,166.47,166.49,166.19,166.32,54303.0,158.041,158.06,157.7752,157.8986,54303.0
2022-01-04 13:40:00,166.34,166.48,166.2,166.46,53844.0,157.9176,158.0505,157.7847,158.0315,53844.0
2022-01-04 13:50:00,166.45,166.45,166.05,166.08,82121.0,158.022,158.022,157.6423,157.6708,82121.0
2022-01-04 14:00:00,166.08,166.6,166.06,166.6,43065.0,157.6708,158.1644,157.6518,158.1644,43065.0
2022-01-04 14:10:00,166.6,166.73,166.4,166.4,56358.0,158.1644,158.2878,157.9745,157.9745,56358.0
2022-01-04 14:20:00,166.41,166.54,166.25,166.41,61274.0,157.984,158.1075,157.8321,157.984,61274.0
2022-01-04 14:30:00,166.4,166.67,166.38,166.47,52898.0,157.9745,158.2309,157.9556,158.041,52898.0
2022-01-04 14:40:00,166.47,166.94,166.47,166.94,71971.0,158.041,158.4872,158.041,158.4872,71971.0
2022-01-04 14:50:00,166.95,167.18,166.64,166.81,104303.0,158.4967,158.7151,158.2024,158.3638,104303.0
2022-01-04 15:00:00,166.8,166.85,166.61,166.71,62962.0,158.3543,158.4018,158.1739,158.2689,62962.0
2022-01-04 15:10:00,166.73,166.86,166.56,166.62,65423.0,158.2878,158.4113,158.1264,158.1834,65423.0
2022-01-04 15:20:00,166.63,166.94,166.61,166.76,56017.0,158.1929,158.4872,158.1739,158.3163,56017.0
2022-01-04 15:30:00,166.75,166.83,166.63,166.72,74303.0,158.3068,158.3828,158.1929,158.2783,74303.0
2022-01-04 15:40:00,166.7,166.83,166.69,166.76,123095.0,158.2594,158.3828,158.2499,158.3163,123095.0
2022-01-04 15:50:00,166.73,166.96,166.35,166.38,280847.0,158.2878,158.5062,157.9271,157.9556,280847.0
2022-01-05 09:30:00,166.49,167.01,164.77,165.11,166119.0,158.06,158.5537,156.4271,156.7499,166119.0
2022-01-05 09:40:00,165.05,165.43,164.84,165.15,66966.0,156.6929,157.0537,156.4935,156.7878,66966.0
2022-01-05 09:50:00,165.16,165.84,164.96,165.6,45514.0,156.7973,157.4429,156.6075,157.2151,45514.0
2022-01-05 10:00:00,165.62,165.64,165.23,165.4,40134.0,157.234,157.253,156.8638,157.0252,40134.0
2022-01-05 10:10:00,165.38,165.45,164.95,164.99,50979.0,157.0062,157.0727,156.598,156.6359,50979.0
2022-01-05 10:20:00,164.99,165.52,164.97,165.17,49342.0,156.6359,157.1391,156.617,156.8068,49342.0
2022-01-05 10:30:00,165.14,165.36,164.95,165.13,47848.0,156.7783,156.9872,156.598,156.7689,47848.0
2022-01-05 10:40:00,165.13,165.16,164.77,164.99,40203.0,156.7689,156.7973,156.4271,156.6359,40203.0
2022-01-05 10:50:00,164.97,165.33,164.84,165.33,37790.0,156.617,156.9587,156.4935,156.9587,37790.0
2022-01-05 11:00:00,165.3,165.53,165.19,165.28,31873.0,156.9302,157.1486,156.8258,156.9113,31873.0
2022-01-05 11:10:00,165.27,165.53,165.17,165.48,29212.0,156.9018,157.1486,156.8068,157.1011,29212.0
2022-01-05 11:20:00,165.46,165.53,165.26,165.38,25888.0,157.0821,157.1486,156.8923,157.0062,25888.0
2022-01-05 11:30:00,165.38,165.45,165.23,165.35,23435.0,157.0062,157.0727,156.8638,156.9777,23435.0
2022-01-05 11:40:00,165.36,165.42,165.0,165.02,22871.0,156.9872,157.0442,156.6454,156.6644,22871.0
2022-01-05 11:50:00,165.02,165.2,165.0,165.16,23949.0,156.6644,156.8353,156.6454,156.7973,23949.0
2022-01-05 12:00:00,165.15,165.15,164.93,164.96,42188.0,156.7878,156.7878,156.579,156.6075,42188.0
2022-01-05 12:10:00,164.96,165.07,164.88,164.94,37252.0,156.6075,156.7119,156.5315,156.5885,37252.0
2022-01-05 12:20:00,164.95,165.06,164.71,164.76,77886.0,156.598,156.7024,156.3701,156.4176,77886.0
2022-01-05 12:30:00,164.77,164.77,164.36,164.37,59073.0,156.4271,156.4271,156.0378,156.0473,59073.0
2022-01-05 12:40:00,164.36,164.68,164.2,164.6,51867.0,156.0378,156.3416,155.8859,156.2657,51867.0
2022-01-05 12:50:00,164.61,164.69,164.45,164.52,25666.0,156.2752,156.3511,156.1233,156.1897,25666.0
2022-01-05 13:00:00,164.52,164.52,164.24,164.24,44472.0,156.1897,156.1897,155.9239,155.9239,44472.0
2022-01-05 13:10:00,164.23,164.26,163.92,164.07,41191.0,155.9144,155.9429,155.6201,155.7625,41191.0
2022-01-05 13:20:00,164.06,164.6,164.06,164.56,36199.0,155.753,156.2657,155.753,156.2277,36199.0
2022-01-05 13:30:00,164.58,164.73,164.34,164.47,27449.0,156.2467,156.3891,156.0189,156.1423,27449.0
2022-01-05 13:40:00,164.49,164.56,164.28,164.3,24012.0,156.1613,156.2277,155.9619,155.9809,24012.0
2022-01-05 13:50:00,164.32,164.47,164.26,164.45,29775.0,155.9999,156.1423,155.9429,156.1233,29775.0
2022-01-05 14:00:00,164.45,164.85,163.88,163.95,79057.0,156.1233,156.503,155.5821,155.6486,79057.0
2022-01-05 14:10:00,163.95,163.95,163.37,163.56,66612.0,155.6486,155.6486,155.098,155.2783,66612.0
2022-01-05 14:20:00,163.56,163.81,163.43,163.54,62398.0,155.2783,155.5157,155.1549,155.2594,62398.0
2022-01-05 14:30:00,163.55,163.62,162.84,162.93,74570.0,155.2689,155.3353,154.5948,154.6802,74570.0
2022-01-05 14:40:00,162.92,162.92,162.67,162.8,75018.0,154.6708,154.6708,154.4334,154.5568,75018.0
2022-01-05 14:50:00,162.76,163.0,162.51,162.66,41736.0,154.5189,154.7467,154.2815,154.4239,41736.0
2022-01-05 15:00:00,162.64,162.64,162.09,162.38,98422.0,154.4049,154.4049,153.8828,154.1581,98422.0
2022-01-05 15:10:00,162.36,162.78,162.33,162.74,96014.0,154.1391,154.5378,154.1106,154.4999,96014.0
2022-01-05 15:20:00,162.77,163.15,162.55,163.04,123164.0,154.5283,154.8891,154.3195,154.7847,123164.0
2022-01-05 15:30:00,163.04,163.34,162.84,163.23,146610.0,154.7847,155.0695,154.5948,154.9651,146610.0
2022-01-05 15:40:00,163.22,163.42,162.82,162.83,152240.0,154.9556,155.1454,154.5758,154.5853,152240.0
2022-01-05 15:50:00,162.84,163.11,162.16,162.27,393391.0,154.5948,154.8511,153.9492,154.0537,393391.0
2022-01-06 09:30:00,162.09,162.38,160.89,161.54,243179.0,153.8828,154.1581,152.7435,153.3606,243179.0
2022-01-06 09:40:00,161.49,161.69,161.07,161.16,89001.0,153.3132,153.503,152.9144,152.9999,89001.0
2022-01-06 09:50:00,161.18,161.97,160.44,160.75,126606.0,153.0189,153.7689,152.3163,152.6106,126606.0
2022-01-06 10:00:00,160.71,160.93,159.35,159.54,162725.0,152.5727,152.7815,151.2815,151.4619,162725.0
2022-01-06 10:10:00,159.49,160.41,159.06,160.25,123299.0,151.4144,152.2878,151.0062,152.1359,123299.0
2022-01-06 10:20:00,160.25,161.38,160.19,161.12,93544.0,152.1359,153.2087,152.079,152.9619,93544.0
2022-01-06 10:30:00,161.13,162.19,161.12,161.89,83194.0,152.9714,153.9777,152.9619,153.6929,83194.0
2022-01-06 10:40:00,161.89,162.09,161.63,162.0,65215.0,153.6929,153.8828,153.4461,153.7973,65215.0
2022-01-06 10:50:00,161.97,162.05,161.45,161.45,41553.0,153.7689,153.8448,153.2752,153.2752,41553.0
2022-01-06 11:00:00,161.5,161.59,161.19,161.5,75921.0,153.3227,153.4081,153.0284,153.3227,75921.0
2022-01-06 11:10:00,161.55,162.35,161.52,162.29,96068.0,153.3701,154.1296,153.3416,154.0727,96068.0
2022-01-06 11:20:00,162.27,162.38,162.05,162.21,90899.0,154.0537,154.1581,153.8448,153.9967,90899.0
2022-01-06 11:30:00,162.2,162.25,161.62,161.98,48977.0,153.9872,154.0347,153.4366,153.7783,48977.0
2022-01-06 11:40:00,162.03,162.29,161.85,162.11,41553.0,153.8258,154.0727,153.6549,153.9018,41553.0
2022-01-06 11:50:00,162.1,162.56,162.05,162.47,53889.0,153.8923,154.329,153.8448,154.2435,53889.0
2022-01-06 12:00:00,162.5,162.65,162.27,162.59,33731.0,154.272,154.4144,154.0537,154.3575,33731.0
2022-01-06 12:10:00,162.53,162.54,162.29,162.4,44166.0,154.3005,154.31,154.0727,154.1771,44166.0
2022-01-06 12:20:00,162.4,162.68,162.27,162.68,39407.0,154.1771,154.4429,154.0537,154.4429,39407.0
2022-01-06 12:30:00,162.66,163.05,162.56,162.92,55333.0,154.4239,154.7942,154.329,154.6708,55333.0
2022-01-06 12:40:00,162.93,163.19,162.84,163.16,48113.0,154.6802,154.9271,154.5948,154.8986,48113.0
2022-01-06 12:50:00,163.14,163.14,162.62,162.64,25761.0,154.8796,154.8796,154.3859,154.4049,25761.0
2022-01-06 13:00:00,162.62,162.78,162.51,162.66,26337.0,154.3859,154.5378,154.2815,154.4239,26337.0
2022-01-06 13:10:00,162.63,162.72,162.34,162.5,24863.0,154.3954,154.4809,154.1201,154.272,24863.0
2022-01-06 13:20:00,162.52,162.58,162.01,162.23,43841.0,154.291,154.348,153.8068,154.0157,43841.0
2022-01-06 13:30:00,162.25,162.32,161.96,162.1,34275.0,154.0347,154.1011,153.7594,153.8923,34275.0
2022-01-06 13:40:00,162.08,162.29,162.0,162.16,28067.0,153.8733,154.0727,153.7973,153.9492,28067.0
2022-01-06 13:50:00,162.13,162.31,162.1,162.22,31715.0,153.9208,154.0916,153.8923,154.0062,31715.0
2022-01-06 14:00:00,162.19,162.3,161.96,162.16,35101.0,153.9777,154.0821,153.7594,153.9492,35101.0
2022-01-06 14:10:00,162.19,162.45,161.99,161.99,30881.0,153.9777,154.2246,153.7878,153.7878,30881.0
2022-01-06 14:20:00,162.04,162.09,161.84,161.96,33916.0,153.8353,153.8828,153.6454,153.7594,33916.0
2022-01-06 14:30:00,161.94,162.06,161.73,161.8,33464.0,153.7404,153.8543,153.541,153.6075,33464.0
2022-01-06 14:40:00,161.78,161.9,161.56,161.84,31147.0,153.5885,153.7024,153.3796,153.6454,31147.0
2022-01-06 14:50:00,161.86,161.89,161.69,161.77,36399.0,153.6644,153.6929,153.503,153.579,36399.0
2022-01-06 15:00:00,161.77,162.02,161.76,161.86,34610.0,153.579,153.8163,153.5695,153.6644,34610.0
2022-01-06 15:10:00,161.85,162.01,161.4,161.43,48683.0,153.6549,153.8068,153.2277,153.2562,48683.0
2022-01-06 15:20:00,161.44,161.58,161.29,161.56,46253.0,153.2657,153.3986,153.1233,153.3796,46253.0
2022-01-06 15:30:00,161.56,161.61,161.18,161.3,68717.0,153.3796,153.4271,153.0189,153.1328,68717.0
2022-01-06 15:40:00,161.31,161.49,161.23,161.23,81298.0,153.1423,153.3132,153.0663,153.0663,81298.0
2022-01-06 15:50:00,161.23,161.4,161.03,161.04,250587.0,153.0663,153.2277,152.8765,152.8859,250587.0
2022-01-07 09:30:00,160.77,161.14,159.07,159.61,145107.0,152.6296,152.9809,151.0157,151.5284,145107.0
2022-01-07 09:40:00,159.67,160.56,159.45,159.84,85588.0,151.5853,152.4302,151.3765,151.7467,85588.0
2022-01-07 09:50:00,159.82,160.06,159.63,159.94,37495.0,151.7277,151.9556,151.5473,151.8416,37495.0
2022-01-07 10:00:00,160.09,160.1,159.48,159.58,51369.0,151.984,151.9935,151.4049,151.4999,51369.0
2022-01-07 10:10:00,159.61,159.73,159.31,159.44,45834.0,151.5284,151.6423,151.2435,151.367,45834.0
2022-01-07 10:20:00,159.44,159.68,159.1,159.19,72712.0,151.367,151.5948,151.0442,151.1296,72712.0
2022-01-07 10:30:00,159.14,159.6,159.0,159.16,41427.0,151.0821,151.5189,150.9492,151.1011,41427.0
2022-01-07 10:40:00,159.15,159.35,158.45,158.51,76596.0,151.0916,151.2815,150.4271,150.484,76596.0
2022-01-07 10:50:00,158.54,158.96,158.32,158.87,77904.0,150.5125,150.9113,150.3037,150.8258,77904.0
2022-01-07 11:00:00,158.84,159.01,158.61,158.64,58609.0,150.7973,150.9587,150.579,150.6075,58609.0
2022-01-07 11:10:00,158.65,158.65,158.05,158.13,84166.0,150.617,150.617,150.0473,150.1233,84166.0
2022-01-07 11:20:00,158.19,159.02,158.16,158.97,201609.0,150.1803,150.9682,150.1518,150.9208,201609.0
2022-01-07 11:30:00,158.96,159.19,158.72,159.04,150010.0,150.9113,151.1296,150.6834,150.9872,150010.0
2022-01-07 11:40:00,159.04,159.08,158.7,158.96,73740.0,150.9872,151.0252,150.6644,150.9113,73740.0
2022-01-07 11:50:00,159.0,159.07,158.76,158.95,90826.0,150.9492,151.0157,150.7214,150.9018,90826.0
2022-01-07 12:00:00,158.94,159.02,158.67,158.73,82568.0,150.8923,150.9682,150.6359,150.6929,82568.0
2022-01-07 12:10:00,158.78,158.88,158.51,158.54,45978.0,150.7404,150.8353,150.484,150.5125,45978.0
2022-01-07 12:20:00,158.51,158.51,158.14,158.21,32991.0,150.484,150.484,150.1328,150.1992,32991.0
2022-01-07 12:30:00,158.2,158.2,157.83,157.91,84150.0,150.1897,150.1897,149.8385,149.9144,84150.0
2022-01-07 12:40:00,157.94,157.99,157.71,157.89,71284.0,149.9429,149.9904,149.7246,149.8954,71284.0
2022-01-07 12:50:00,157.9,158.13,157.86,158.0,36320.0,149.9049,150.1233,149.867,149.9999,36320.0
2022-01-07 13:00:00,158.02,158.15,157.87,158.09,43272.0,150.0189,150.1423,149.8765,150.0853,43272.0
2022-01-07 13:10:00,158.1,158.35,158.08,158.22,47575.0,150.0948,150.3322,150.0758,150.2087,47575.0
2022-01-07 13:20:00,158.24,158.27,157.62,157.65,51033.0,150.2277,150.2562,149.6391,149.6676,51033.0
2022-01-07 13:30:00,157.62,157.78,157.49,157.55,57154.0,149.6391,149.791,149.5157,149.5727,57154.0
2022-01-07 13:40:00,157.55,157.74,157.51,157.56,59708.0,149.5727,149.753,149.5347,149.5822,59708.0
2022-01-07 13:50:00,157.53,157.6,157.31,157.41,63523.0,149.5537,149.6201,149.3448,149.4397,63523.0
2022-01-07 14:00:00,157.4,157.81,157.4,157.77,108914.0,149.4303,149.8195,149.4303,149.7815,108914.0
2022-01-07 14:10:00,157.73,157.88,157.72,157.78,53665.0,149.7435,149.8859,149.734,149.791,53665.0
2022-01-07 14:20:00,157.77,157.77,157.31,157.45,34313.0,149.7815,149.7815,149.3448,149.4777,34313.0
2022-01-07 14:30:00,157.43,157.59,157.23,157.59,54114.0,149.4587,149.6106,149.2689,149.6106,54114.0
2022-01-07 14:40:00,157.56,157.82,157.54,157.75,55669.0,149.5822,149.829,149.5632,149.7625,55669.0
2022-01-07 14:50:00,157.73,157.87,157.66,157.73,34389.0,149.7435,149.8765,149.6771,149.7435,34389.0
2022-01-07 15:00:00,157.76,158.08,157.73,157.9,55277.0,149.772,150.0758,149.7435,149.9049,55277.0
2022-01-07 15:10:00,157.89,157.89,157.57,157.62,64474.0,149.8954,149.8954,149.5916,149.6391,64474.0
2022-01-07 15:20:00,157.63,157.65,157.29,157.43,46754.0,149.6486,149.6676,149.3258,149.4587,46754.0
2022-01-07 15:30:00,157.41,157.54,157.31,157.47,96971.0,149.4397,149.5632,149.3448,149.4967,96971.0
2022-01-07 15:40:00,157.47,157.5,157.26,157.4,135080.0,149.4967,149.5252,149.2973,149.4303,135080.0
2022-01-07 15:50:00,157.4,157.5,156.86,156.97,428245.0,149.4303,149.5252,148.9176,149.022,428245.0
2022-01-10 09:30:00,150.52,151.2,149.51,150.75,842113.0,142.8986,143.5442,141.9398,143.117,842113.0
2022-01-10 09:40:00,150.77,151.33,150.02,150.18,292372.0,143.136,143.6676,142.4239,142.5758,292372.0
2022-01-10 09:50:00,150.09,150.77,149.9,150.27,291652.0,142.4904,143.136,142.31,142.6613,291652.0
2022-01-10 10:00:00,150.24,150.81,149.49,150.49,458465.0,142.6328,143.1739,141.9208,142.8701,458465.0
2022-01-10 10:10:00,150.47,150.6,149.67,149.89,239368.0,142.8511,142.9746,142.0917,142.3005,239368.0
2022-01-10 10:20:00,149.89,150.88,149.86,150.42,247380.0,142.3005,143.2404,142.272,142.8037,247380.0
2022-01-10 10:30:00,150.4,151.1,150.23,150.71,142021.0,142.7847,143.4492,142.6233,143.079,142021.0
2022-01-10 10:40:00,150.78,150.78,149.85,150.02,131045.0,143.1454,143.1454,142.2625,142.4239,131045.0
2022-01-10 10:50:00,150.02,150.98,150.0,150.73,123242.0,142.4239,143.3353,142.4049,143.098,123242.0
2022-01-10 11:00:00,150.7,151.06,150.53,150.93,120390.0,143.0695,143.4113,142.9081,143.2879,120390.0
2022-01-10 11:10:00,150.94,150.99,150.56,150.94,199784.0,143.2973,143.3448,142.9366,143.2973,199784.0
2022-01-10 11:20:00,150.92,151.1,150.65,151.08,137696.0,143.2784,143.4492,143.022,143.4303,137696.0
2022-01-10 11:30:00,151.07,151.3,149.98,150.07,99088.0,143.4208,143.6391,142.386,142.4714,99088.0
2022-01-10 11:40:00,150.07,150.1,149.46,149.59,139220.0,142.4714,142.4999,141.8923,142.0157,139220.0
2022-01-10 11:50:00,149.56,149.93,149.31,149.85,161891.0,141.9872,142.3385,141.7499,142.2625,161891.0
2022-01-10 12:00:00,149.82,149.86,149.22,149.3,163150.0,142.2341,142.272,141.6644,141.7404,163150.0
2022-01-10 12:10:00,149.26,149.64,148.8,148.8,139064.0,141.7024,142.0632,141.2657,141.2657,139064.0
2022-01-10 12:20:00,148.78,149.35,148.77,149.34,86764.0,141.2467,141.7879,141.2372,141.7784,86764.0
2022-01-10 12:30:00,149.34,149.42,148.92,149.0,78467.0,141.7784,141.8543,141.3796,141.4556,78467.0
2022-01-10 12:40:00,149.02,149.31,148.93,149.09,87884.0,141.4746,141.7499,141.3891,141.541,87884.0
2022-01-10 12:50:00,149.07,149.58,149.01,149.14,104394.0,141.522,142.0062,141.4651,141.5885,104394.0
2022-01-10 13:00:00,149.15,149.34,149.0,149.31,66638.0,141.598,141.7784,141.4556,141.7499,66638.0
2022-01-10 13:10:00,149.37,149.44,149.0,149.04,71800.0,141.8068,141.8733,141.4556,141.4936,71800.0
2022-01-10 13:20:00,149.04,149.45,148.9,149.18,84316.0,141.4936,141.8828,141.3606,141.6265,84316.0
2022-01-10 13:30:00,149.16,149.19,148.8,148.84,88267.0,141.6075,141.636,141.2657,141.3037,88267.0
2022-01-10 13:40:00,148.84,149.21,148.82,149.09,113480.0,141.3037,141.6549,141.2847,141.541,113480.0
2022-01-10 13:50:00,149.1,149.5,149.04,149.17,84511.0,141.5505,141.9303,141.4936,141.617,84511.0
2022-01-10 14:00:00,149.18,149.63,149.14,149.56,138165.0,141.6265,142.0537,141.5885,141.9872,138165.0
2022-01-10 14:10:00,149.55,150.11,149.44,149.88,132212.0,141.9777,142.5094,141.8733,142.291,132212.0
2022-01-10 14:20:00,149.85,150.18,149.76,149.87,116572.0,142.2625,142.5758,142.1771,142.2815,116572.0
2022-01-10 14:30:00,149.92,149.98,149.6,149.71,84948.0,142.329,142.386,142.0252,142.1296,84948.0
2022-01-10 14:40:00,149.72,149.91,149.57,149.58,87126.0,142.1391,142.3195,141.9967,142.0062,87126.0
2022-01-10 14:50:00,149.59,149.86,149.28,149.8,82218.0,142.0157,142.272,141.7214,142.2151,82218.0
2022-01-10 15:00:00,149.79,149.98,149.51,149.61,84348.0,142.2056,142.386,141.9398,142.0347,84348.0
2022-01-10 15:10:00,149.61,149.67,149.15,149.31,121218.0,142.0347,142.0917,141.598,141.7499,121218.0
2022-01-10 15:20:00,149.29,149.62,149.27,149.55,107060.0,141.7309,142.0442,141.7119,141.9777,107060.0
2022-01-10 15:30:00,149.56,150.02,149.46,149.84,188876.0,141.9872,142.4239,141.8923,142.253,188876.0
2022-01-10 15:40:00,149.85,150.21,149.53,149.99,236542.0,142.2625,142.6043,141.9587,142.3954,236542.0
2022-01-10 15:50:00,150.0,150.52,149.99,150.5,696612.0,142.4049,142.8986,142.3954,142.8796,696612.0
2022-01-11 09:30:00,150.48,150.84,148.86,149.62,450686.0,142.8606,143.2024,141.3227,142.0442,450686.0
2022-01-11 09:40:00,149.65,149.7,147.95,148.16,335394.0,142.0727,142.1201,140.4587,140.6581,335394.0
2022-01-11 09:50:00,148.11,148.63,147.6,148.24,412323.0,140.6106,141.1043,140.1265,140.7341,412323.0
2022-01-11 10:00:00,148.28,148.9,148.15,148.43,225699.0,140.772,141.3606,140.6486,140.9144,225699.0
2022-01-11 10:10:00,148.4,149.54,147.82,149.34,222263.0,140.886,141.9682,140.3353,141.7784,222263.0
2022-01-11 10:20:00,149.3,149.82,149.0,149.22,110970.0,141.7404,142.2341,141.4556,141.6644,110970.0
2022-01-11 10:30:00,149.21,149.67,148.17,148.26,181583.0,141.6549,142.0917,140.6676,140.753,181583.0
2022-01-11 10:40:00,148.24,148.57,147.74,148.27,151041.0,140.7341,141.0473,140.2594,140.7625,151041.0
2022-01-11 10:50:00,148.3,148.36,148.05,148.31,66033.0,140.791,140.848,140.5537,140.8005,66033.0
2022-01-11 11:00:00,148.32,148.65,148.16,148.48,94531.0,140.81,141.1233,140.6581,140.9619,94531.0
2022-01-11 11:10:00,148.48,149.08,148.46,148.93,118074.0,140.9619,141.5315,140.9429,141.3891,118074.0
2022-01-11 11:20:00,148.93,149.01,148.56,148.87,100610.0,141.3891,141.4651,141.0379,141.3322,100610.0
2022-01-11 11:30:00,148.87,149.29,148.7,149.22,91697.0,141.3322,141.7309,141.1708,141.6644,91697.0
2022-01-11 11:40:00,149.21,149.9,149.14,149.26,83172.0,141.6549,142.31,141.5885,141.7024,83172.0
2022-01-11 11:50:00,149.24,149.73,149.19,149.47,86460.0,141.6834,142.1486,141.636,141.9018,86460.0
2022-01-11 12:00:00,149.5,149.64,149.33,149.6,91908.0,141.9303,142.0632,141.7689,142.0252,91908.0
2022-01-11 12:10:00,149.6,149.97,149.53,149.57,90862.0,142.0252,142.3765,141.9587,141.9967,90862.0
2022-01-11 12:20:00,149.56,149.59,148.63,148.7,110119.0,141.9872,142.0157,141.1043,141.1708,110119.0
2022-01-11 12:30:00,148.71,148.95,148.59,148.66,85144.0,141.1803,141.4081,141.0663,141.1328,85144.0
2022-01-11 12:40:00,148.68,148.83,148.6,148.75,72160.0,141.1518,141.2942,141.0758,141.2182,72160.0
2022-01-11 12:50:00,148.79,149.11,148.79,149.03,76834.0,141.2562,141.56,141.2562,141.4841,76834.0
2022-01-11 13:00:00,149.02,149.11,148.73,148.75,67767.0,141.4746,141.56,141.1992,141.2182,67767.0
2022-01-11 13:10:00,148.75,148.99,148.75,148.92,64304.0,141.2182,141.4461,141.2182,141.3796,64304.0
2022-01-11 13:20:00,148.94,149.15,148.91,148.94,44405.0,141.3986,141.598,141.3701,141.3986,44405.0
2022-01-11 13:30:00,148.94,149.06,148.85,148.99,49189.0,141.3986,141.5125,141.3132,141.4461,49189.0
2022-01-11 13:40:00,148.99,149.24,148.89,149.15,82697.0,141.4461,141.6834,141.3511,141.598,82697.0
2022-01-11 13:50:00,149.19,149.49,149.18,149.4,65059.0,141.636,141.9208,141.6265,141.8353,65059.0
2022-01-11 14:00:00,149.4,149.43,149.25,149.33,44861.0,141.8353,141.8638,141.6929,141.7689,44861.0
2022-01-11 14:10:00,149.32,149.43,149.01,149.02,52701.0,141.7594,141.8638,141.4651,141.4746,52701.0
2022-01-11 14:20:00,149.0,149.15,148.8,148.99,95808.0,141.4556,141.598,141.2657,141.4461,95808.0
2022-01-11 14:30:00,148.97,149.02,148.71,148.89,145443.0,141.4271,141.4746,141.1803,141.3511,145443.0
2022-01-11 14:40:00,148.88,149.56,148.87,149.51,87240.0,141.3417,141.9872,141.3322,141.9398,87240.0
2022-01-11 14:50:00,149.49,149.64,149.42,149.53,92050.0,141.9208,142.0632,141.8543,141.9587,92050.0
2022-01-11 15:00:00,149.53,149.95,149.48,149.92,168043.0,141.9587,142.3575,141.9113,142.329,168043.0
2022-01-11 15:10:00,149.91,149.95,149.77,149.88,87786.0,142.3195,142.3575,142.1866,142.291,87786.0
2022-01-11 15:20:00,149.87,150.13,149.87,150.07,91958.0,142.2815,142.5284,142.2815,142.4714,91958.0
2022-01-11 15:30:00,150.05,150.13,149.89,150.08,141675.0,142.4524,142.5284,142.3005,142.4809,141675.0
2022-01-11 15:40:00,150.09,150.11,149.97,150.0,131013.0,142.4904,142.5094,142.3765,142.4049,131013.0
2022-01-11 15:50:00,150.06,150.34,149.84,150.3,448736.0,142.4619,142.7277,142.253,142.6898,448736.0
2022-01-12 09:30:00,152.13,153.06,151.8,153.0,469998.0,144.4271,145.31,144.1138,145.253,469998.0
2022-01-12 09:40:00,153.01,153.46,152.27,152.37,198476.0,145.2625,145.6897,144.56,144.6549,198476.0
2022-01-12 09:50:00,152.48,152.89,152.26,152.89,187888.0,144.7594,145.1486,144.5505,145.1486,187888.0
2022-01-12 10:00:00,152.95,153.37,152.72,153.24,165694.0,145.2056,145.6043,144.9872,145.4809,165694.0
2022-01-12 10:10:00,153.24,153.26,152.8,152.96,105705.0,145.4809,145.4999,145.0632,145.2151,105705.0
2022-01-12 10:20:00,152.95,153.08,152.47,152.48,93089.0,145.2056,145.329,144.7499,144.7594,93089.0
2022-01-12 10:30:00,152.47,152.58,151.83,151.91,139073.0,144.7499,144.8543,144.1423,144.2182,139073.0
2022-01-12 10:40:00,151.96,152.23,151.71,151.85,75762.0,144.2657,144.522,144.0284,144.1613,75762.0
2022-01-12 10:50:00,151.83,151.91,151.56,151.73,66156.0,144.1423,144.2182,143.886,144.0473,66156.0
2022-01-12 11:00:00,151.75,151.75,150.92,150.97,91814.0,144.0663,144.0663,143.2784,143.3258,91814.0
2022-01-12 11:10:00,151.0,151.14,150.74,151.05,62028.0,143.3543,143.4872,143.1075,143.4018,62028.0
2022-01-12 11:20:00,151.02,151.56,150.9,151.49,70168.0,143.3733,143.886,143.2594,143.8195,70168.0
2022-01-12 11:30:00,151.48,151.71,151.47,151.65,67400.0,143.81,144.0284,143.8005,143.9714,67400.0
2022-01-12 11:40:00,151.65,151.93,151.58,151.58,60668.0,143.9714,144.2372,143.9049,143.9049,60668.0
2022-01-12 11:50:00,151.6,151.81,151.46,151.69,75912.0,143.9239,144.1233,143.791,144.0094,75912.0
2022-01-12 12:00:00,151.71,151.71,151.31,151.37,58962.0,144.0284,144.0284,143.6486,143.7056,58962.0
2022-01-12 12:10:00,151.41,151.7,151.26,151.63,51834.0,143.7435,144.0189,143.6011,143.9524,51834.0
2022-01-12 12:20:00,151.64,151.94,151.64,151.9,71050.0,143.9619,144.2467,143.9619,144.2087,71050.0
2022-01-12 12:30:00,151.9,152.29,151.85,152.25,45912.0,144.2087,144.579,144.1613,144.541,45912.0
2022-01-12 12:40:00,152.26,152.53,152.24,152.32,63512.0,144.5505,144.8068,144.5315,144.6075,63512.0
2022-01-12 12:50:00,152.33,152.69,152.31,152.45,60999.0,144.617,144.9587,144.598,144.7309,60999.0
2022-01-12 13:00:00,152.48,152.54,152.36,152.49,35621.0,144.7594,144.8163,144.6454,144.7689,35621.0
2022-01-12 13:10:00,152.48,152.49,152.08,152.18,51825.0,144.7594,144.7689,144.3796,144.4746,51825.0
2022-01-12 13:20:00,152.19,152.32,151.95,151.95,72574.0,144.4841,144.6075,144.2562,144.2562,72574.0
2022-01-12 13:30:00,151.97,152.19,151.87,152.15,43789.0,144.2752,144.4841,144.1803,144.4461,43789.0
2022-01-12 13:40:00,152.15,152.28,152.08,152.16,38231.0,144.4461,144.5695,144.3796,144.4556,38231.0
2022-01-12 13:50:00,152.17,152.17,151.87,151.89,41273.0,144.4651,144.4651,144.1803,144.1992,41273.0
2022-01-12 14:00:00,151.87,151.89,151.6,151.72,49107.0,144.1803,144.1992,143.9239,144.0379,49107.0
2022-01-12 14:10:00,151.69,151.84,151.66,151.74,36835.0,144.0094,144.1518,143.9809,144.0568,36835.0
2022-01-12 14:20:00,151.73,152.07,151.73,151.97,73724.0,144.0473,144.3701,144.0473,144.2752,73724.0
2022-01-12 14:30:00,152.0,152.01,151.77,151.83,35989.0,144.3037,144.3132,144.0853,144.1423,35989.0
2022-01-12 14:40:00,151.82,151.89,151.62,151.78,38644.0,144.1328,144.1992,143.9429,144.0948,38644.0
2022-01-12 14:50:00,151.76,151.85,151.71,151.71,38232.0,144.0758,144.1613,144.0284,144.0284,38232.0
2022-01-12 15:00:00,151.71,151.78,151.44,151.58,68551.0,144.0284,144.0948,143.772,143.9049,68551.0
2022-01-12 15:10:00,151.59,152.12,151.59,152.0,72809.0,143.9144,144.4176,143.9144,144.3037,72809.0
2022-01-12 15:20:00,152.0,152.13,151.83,151.98,104818.0,144.3037,144.4271,144.1423,144.2847,104818.0
2022-01-12 15:30:00,151.96,152.06,151.8,151.86,106859.0,144.2657,144.3606,144.1138,144.1708,106859.0
2022-01-12 15:40:00,151.86,152.27,151.79,152.11,160242.0,144.1708,144.56,144.1043,144.4081,160242.0
2022-01-12 15:50:00,152.15,152.4,152.08,152.23,498971.0,144.4461,144.6834,144.3796,144.522,498971.0
2022-01-13 09:30:00,153.2,153.53,152.4,153.49,296764.0,145.4429,145.7562,144.6834,145.7182,296764.0
2022-01-13 09:40:00,153.46,153.6,152.73,153.44,143036.0,145.6897,145.8227,144.9967,145.6708,143036.0
2022-01-13 09:50:00,153.39,153.43,152.37,152.41,55686.0,145.6233,145.6613,144.6549,144.6929,55686.0
2022-01-13 10:00:00,152.42,152.45,151.69,152.02,91490.0,144.7024,144.7309,144.0094,144.3227,91490.0
2022-01-13 10:10:00,152.02,152.17,151.53,151.73,91985.0,144.3227,144.4651,143.8575,144.0473,91985.0
2022-01-13 10:20:00,151.79,152.16,151.73,152.11,60047.0,144.1043,144.4556,144.0473,144.4081,60047.0
2022-01-13 10:30:00,152.12,152.15,151.5,151.63,132645.0,144.4176,144.4461,143.829,143.9524,132645.0
2022-01-13 10:40:00,151.6,151.72,151.3,151.45,84397.0,143.9239,144.0379,143.6391,143.7815,84397.0
2022-01-13 10:50:00,151.4,151.41,150.91,151.13,114149.0,143.7341,143.7435,143.2689,143.4777,114149.0
2022-01-13 11:00:00,151.1,151.57,150.99,151.41,49318.0,143.4492,143.8954,143.3448,143.7435,49318.0
2022-01-13 11:10:00,151.42,151.57,151.13,151.27,63422.0,143.753,143.8954,143.4777,143.6106,63422.0
2022-01-13 11:20:00,151.32,152.23,151.28,152.06,76885.0,143.6581,144.522,143.6201,144.3606,76885.0
2022-01-13 11:30:00,152.03,152.4,151.75,152.34,56528.0,144.3322,144.6834,144.0663,144.6265,56528.0
2022-01-13 11:40:00,152.34,152.4,152.09,152.1,33468.0,144.6265,144.6834,144.3891,144.3986,33468.0
2022-01-13 11:50:00,152.08,152.08,151.88,151.94,48716.0,144.3796,144.3796,144.1898,144.2467,48716.0
2022-01-13 12:00:00,151.93,151.93,151.59,151.73,37702.0,144.2372,144.2372,143.9144,144.0473,37702.0
2022-01-13 12:10:00,151.7,151.73,150.98,151.05,52050.0,144.0189,144.0473,143.3353,143.4018,52050.0
2022-01-13 12:20:00,151.04,151.2,150.81,150.98,60409.0,143.3923,143.5442,143.1739,143.3353,60409.0
2022-01-13 12:30:00,150.93,151.4,150.72,151.33,65580.0,143.2879,143.7341,143.0885,143.6676,65580.0
2022-01-13 12:40:00,151.37,151.38,150.58,150.64,61528.0,143.7056,143.7151,142.9556,143.0125,61528.0
2022-01-13 12:50:00,150.61,150.92,150.52,150.9,32969.0,142.9841,143.2784,142.8986,143.2594,32969.0
2022-01-13 13:00:00,150.87,151.14,150.68,151.04,53327.0,143.2309,143.4872,143.0505,143.3923,53327.0
2022-01-13 13:10:00,151.03,151.08,150.74,150.85,38719.0,143.3828,143.4303,143.1075,143.2119,38719.0
2022-01-13 13:20:00,150.88,151.16,150.8,150.95,46816.0,143.2404,143.5062,143.1644,143.3068,46816.0
2022-01-13 13:30:00,150.95,150.96,150.68,150.88,57329.0,143.3068,143.3163,143.0505,143.2404,57329.0
2022-01-13 13:40:00,150.85,151.04,150.77,150.99,32171.0,143.2119,143.3923,143.136,143.3448,32171.0
2022-01-13 13:50:00,151.0,151.33,150.93,151.2,44646.0,143.3543,143.6676,143.2879,143.5442,44646.0
2022-01-13 14:00:00,151.2,151.37,151.15,151.35,30260.0,143.5442,143.7056,143.4967,143.6866,30260.0
2022-01-13 14:10:00,151.35,151.39,150.8,150.86,34997.0,143.6866,143.7246,143.1644,143.2214,34997.0
2022-01-13 14:20:00,150.83,150.91,150.72,150.75,29157.0,143.1929,143.2689,143.0885,143.117,29157.0
2022-01-13 14:30:00,150.74,150.85,150.61,150.63,52077.0,143.1075,143.2119,142.9841,143.003,52077.0
2022-01-13 14:40:00,150.67,150.86,150.67,150.7,23727.0,143.041,143.2214,143.041,143.0695,23727.0
2022-01-13 14:50:00,150.68,150.97,150.65,150.71,36446.0,143.0505,143.3258,143.022,143.079,36446.0
2022-01-13 15:00:00,150.73,150.73,150.22,150.25,71464.0,143.098,143.098,142.6138,142.6423,71464.0
2022-01-13 15:10:00,150.25,150.59,150.05,150.53,85262.0,142.6423,142.9651,142.4524,142.9081,85262.0
2022-01-13 15:20:00,150.5,150.51,150.11,150.25,63365.0,142.8796,142.8891,142.5094,142.6423,63365.0
2022-01-13 15:30:00,150.25,150.35,149.86,149.93,118421.0,142.6423,142.7372,142.272,142.3385,118421.0
2022-01-13 15:40:00,149.95,149.99,149.2,149.29,170570.0,142.3575,142.3954,141.6454,141.7309,170570.0
2022-01-13 15:50:00,149.3,149.62,149.02,149.6,429769.0,141.7404,142.0442,141.4746,142.0252,429769.0
2022-01-14 09:30:00,148.39,148.7,147.31,147.67,290302.0,140.8765,141.1708,139.8511,140.1929,290302.0
2022-01-14 09:40:00,147.8,148.17,147.44,147.49,89411.0,140.3163,140.6676,139.9746,140.022,89411.0
2022-01-14 09:50:00,147.5,148.57,147.46,148.56,75152.0,140.0315,141.0473,139.9936,141.0379,75152.0
2022-01-14 10:00:00,148.58,148.67,147.98,148.59,71655.0,141.0568,141.1423,140.4872,141.0663,71655.0
2022-01-14 10:10:00,148.53,148.58,147.87,148.54,55390.0,141.0094,141.0568,140.3828,141.0189,55390.0
2022-01-14 10:20:00,148.53,148.76,147.41,147.58,87331.0,141.0094,141.2277,139.9461,140.1075,87331.0
2022-01-14 10:30:00,147.59,147.64,147.2,147.43,109775.0,140.117,140.1644,139.7467,139.9651,109775.0
2022-01-14 10:40:00,147.44,147.75,147.26,147.56,60835.0,139.9746,140.2689,139.8037,140.0885,60835.0
2022-01-14 10:50:00,147.58,147.68,147.3,147.43,110474.0,140.1075,140.2024,139.8417,139.9651,110474.0
2022-01-14 11:00:00,147.45,147.84,147.43,147.46,106969.0,139.9841,140.3543,139.9651,139.9936,106969.0
2022-01-14 11:10:00,147.46,147.69,147.42,147.5,78637.0,139.9936,140.2119,139.9556,140.0315,78637.0
2022-01-14 11:20:00,147.52,147.83,147.41,147.61,76325.0,140.0505,140.3448,139.9461,140.136,76325.0
2022-01-14 11:30:00,147.62,148.49,147.55,148.43,151769.0,140.1455,140.9714,140.079,140.9144,151769.0
2022-01-14 11:40:00,148.43,148.84,148.4,148.78,84255.0,140.9144,141.3037,140.886,141.2467,84255.0
2022-01-14 11:50:00,148.78,148.81,148.38,148.45,50168.0,141.2467,141.2752,140.867,140.9334,50168.0
2022-01-14 12:00:00,148.46,148.55,148.19,148.43,65996.0,140.9429,141.0284,140.6866,140.9144,65996.0
2022-01-14 12:10:00,148.42,148.59,147.84,147.89,49692.0,140.9049,141.0663,140.3543,140.4018,49692.0
2022-01-14 12:20:00,147.87,148.03,147.78,147.99,38639.0,140.3828,140.5347,140.2973,140.4967,38639.0
2022-01-14 12:30:00,147.97,148.14,147.8,147.91,29048.0,140.4777,140.6391,140.3163,140.4208,29048.0
2022-01-14 12:40:00,147.9,147.93,147.6,147.66,66172.0,140.4113,140.4398,140.1265,140.1834,66172.0
2022-01-14 12:50:00,147.65,147.76,147.2,147.29,88869.0,140.1739,140.2784,139.7467,139.8322,88869.0
2022-01-14 13:00:00,147.28,147.6,147.23,147.54,47831.0,139.8227,140.1265,139.7752,140.0695,47831.0
2022-01-14 13:10:00,147.55,147.55,147.28,147.38,30805.0,140.079,140.079,139.8227,139.9176,30805.0
2022-01-14 13:20:00,147.34,147.34,146.85,146.98,80049.0,139.8796,139.8796,139.4144,139.5379,80049.0
2022-01-14 13:30:00,147.01,147.19,146.9,146.97,37877.0,139.5663,139.7372,139.4619,139.5284,37877.0
2022-01-14 13:40:00,146.95,147.45,146.93,147.25,74141.0,139.5094,139.9841,139.4904,139.7942,74141.0
2022-01-14 13:50:00,147.29,147.63,147.26,147.57,54130.0,139.8322,140.1549,139.8037,140.098,54130.0
2022-01-14 14:00:00,147.53,147.74,147.25,147.35,60385.0,140.06,140.2594,139.7942,139.8891,60385.0
2022-01-14 14:10:00,147.35,147.4,147.07,147.25,64912.0,139.8891,139.9366,139.6233,139.7942,64912.0
2022-01-14 14:20:00,147.27,147.39,146.97,147.01,61167.0,139.8132,139.9271,139.5284,139.5663,61167.0
2022-01-14 14:30:00,147.0,147.68,147.0,147.58,64247.0,139.5568,140.2024,139.5568,140.1075,64247.0
2022-01-14 14:40:00,147.54,147.63,147.29,147.55,32847.0,140.0695,140.1549,139.8322,140.079,32847.0
2022-01-14 14:50:00,147.57,147.82,147.47,147.47,45949.0,140.098,140.3353,140.003,140.003,45949.0
2022-01-14 15:00:00,147.48,147.88,147.48,147.58,56688.0,140.0125,140.3923,140.0125,140.1075,56688.0
2022-01-14 15:10:00,147.58,148.14,147.58,148.1,73058.0,140.1075,140.6391,140.1075,140.6011,73058.0
2022-01-14 15:20:00,148.13,148.44,148.02,148.08,81458.0,140.6296,140.9239,140.5252,140.5822,81458.0
2022-01-14 15:30:00,148.1,148.41,148.1,148.35,122103.0,140.6011,140.8954,140.6011,140.8385,122103.0
2022-01-14 15:40:00,148.35,148.47,148.04,148.23,109558.0,140.8385,140.9524,140.5442,140.7246,109558.0
2022-01-14 15:50:00,148.21,148.55,148.13,148.18,343314.0,140.7056,141.0284,140.6296,140.6771,343314.0
2022-01-18 09:30:00,148.06,148.35,146.8,148.35,384604.0,140.5632,140.8385,139.367,140.8385,384604.0
2022-01-18 09:40:00,148.3,148.5,146.87,147.01,188598.0,140.791,140.9809,139.4334,139.5663,188598.0
2022-01-18 09:50:00,146.99,147.54,146.96,147.37,110654.0,139.5473,140.0695,139.5189,139.9081,110654.0
2022-01-18 10:00:00,147.37,148.03,147.04,147.94,97253.0,139.9081,140.5347,139.5948,140.4492,97253.0
2022-01-18 10:10:00,147.97,148.07,147.43,147.5,92433.0,140.4777,140.5727,139.9651,140.0315,92433.0
2022-01-18 10:20:00,147.54,147.91,147.4,147.8,59529.0,140.0695,140.4208,139.9366,140.3163,59529.0
2022-01-18 10:30:00,147.75,147.81,147.43,147.65,57127.0,140.2689,140.3258,139.9651,140.1739,57127.0
2022-01-18 10:40:00,147.65,148.22,147.59,147.69,62676.0,140.1739,140.7151,140.117,140.2119,62676.0
2022-01-18 10:50:00,147.69,147.71,147.13,147.33,52589.0,140.2119,140.2309,139.6803,139.8701,52589.0
2022-01-18 11:00:00,147.32,147.55,147.1,147.52,127883.0,139.8606,140.079,139.6518,140.0505,127883.0
2022-01-18 11:10:00,147.52,147.97,147.43,147.93,60768.0,140.0505,140.4777,139.9651,140.4398,60768.0
2022-01-18 11:20:00,147.89,147.9,147.33,147.34,57484.0,140.4018,140.4113,139.8701,139.8796,57484.0
2022-01-18 11:30:00,147.33,148.16,147.19,148.06,89288.0,139.8701,140.6581,139.7372,140.5632,89288.0
2022-01-18 11:40:00,148.02,148.1,147.72,147.96,46885.0,140.5252,140.6011,140.2404,140.4682,46885.0
2022-01-18 11:50:00,147.98,148.83,147.98,148.47,85406.0,140.4872,141.2942,140.4872,140.9524,85406.0
2022-01-18 12:00:00,148.4,148.46,147.7,147.86,44401.0,140.886,140.9429,140.2214,140.3733,44401.0
2022-01-18 12:10:00,147.84,148.31,147.78,148.05,60413.0,140.3543,140.8005,140.2973,140.5537,60413.0
2022-01-18 12:20:00,148.05,148.1,147.6,147.77,71733.0,140.5537,140.6011,140.1265,140.2879,71733.0
2022-01-18 12:30:00,147.81,148.05,147.65,147.97,78376.0,140.3258,140.5537,140.1739,140.4777,78376.0
2022-01-18 12:40:00,147.97,148.1,147.66,147.72,47486.0,140.4777,140.6011,140.1834,140.2404,47486.0
2022-01-18 12:50:00,147.75,147.86,147.61,147.72,72641.0,140.2689,140.3733,140.136,140.2404,72641.0
2022-01-18 13:00:00,147.69,147.72,147.48,147.65,52978.0,140.2119,140.2404,140.0125,140.1739,52978.0
2022-01-18 13:10:00,147.6,147.9,147.59,147.68,50817.0,140.1265,140.4113,140.117,140.2024,50817.0
2022-01-18 13:20:00,147.68,147.68,147.28,147.52,40655.0,140.2024,140.2024,139.8227,140.0505,40655.0
2022-01-18 13:30:00,147.5,147.86,147.45,147.81,44615.0,140.0315,140.3733,139.9841,140.3258,44615.0
2022-01-18 13:40:00,147.8,148.0,147.71,147.75,46538.0,140.3163,140.5062,140.2309,140.2689,46538.0
2022-01-18 13:50:00,147.74,148.0,147.7,147.81,43856.0,140.2594,140.5062,140.2214,140.3258,43856.0
2022-01-18 14:00:00,147.81,147.9,147.61,147.61,67998.0,140.3258,140.4113,140.136,140.136,67998.0
2022-01-18 14:10:00,147.61,147.75,147.49,147.74,50280.0,140.136,140.2689,140.022,140.2594,50280.0
2022-01-18 14:20:00,147.75,147.75,147.4,147.53,79178.0,140.2689,140.2689,139.9366,140.06,79178.0
2022-01-18 14:30:00,147.52,147.6,147.39,147.41,114955.0,140.0505,140.1265,139.9271,139.9461,114955.0
2022-01-18 14:40:00,147.41,147.54,147.3,147.47,114106.0,139.9461,140.0695,139.8417,140.003,114106.0
2022-01-18 14:50:00,147.47,147.68,147.43,147.57,122460.0,140.003,140.2024,139.9651,140.098,122460.0
2022-01-18 15:00:00,147.57,147.61,147.11,147.31,88012.0,140.098,140.136,139.6613,139.8511,88012.0
2022-01-18 15:10:00,147.32,147.37,146.7,146.84,163411.0,139.8606,139.9081,139.272,139.4049,163411.0
2022-01-18 15:20:00,146.83,146.93,146.76,146.84,105351.0,139.3955,139.4904,139.329,139.4049,105351.0
2022-01-18 15:30:00,146.83,146.93,146.72,146.81,109086.0,139.3955,139.4904,139.291,139.3765,109086.0
2022-01-18 15:40:00,146.81,146.82,146.3,146.67,277066.0,139.3765,139.386,138.8923,139.2436,277066.0
2022-01-18 15:50:00,146.69,147.03,146.41,146.99,449706.0,139.2625,139.5853,138.9967,139.5473,449706.0
2022-01-19 09:30:00,147.76,148.62,147.31,147.88,297661.0,140.2784,141.0948,139.8511,140.3923,297661.0
2022-01-19 09:40:00,147.92,148.66,147.58,148.27,110671.0,140.4303,141.1328,140.1075,140.7625,110671.0
2022-01-19 09:50:00,148.29,149.1,148.0,148.69,97618.0,140.7815,141.5505,140.5062,141.1613,97618.0
2022-01-19 10:00:00,148.71,148.79,148.05,148.14,70996.0,141.1803,141.2562,140.5537,140.6391,70996.0
2022-01-19 10:10:00,148.16,148.29,147.77,147.88,55570.0,140.6581,140.7815,140.2879,140.3923,55570.0
2022-01-19 10:20:00,147.89,147.92,147.39,147.42,45711.0,140.4018,140.4303,139.9271,139.9556,45711.0
2022-01-19 10:30:00,147.43,147.51,146.86,146.91,65788.0,139.9651,140.041,139.4239,139.4714,65788.0
2022-01-19 10:40:00,146.9,147.07,146.74,146.87,91967.0,139.4619,139.6233,139.31,139.4334,91967.0
2022-01-19 10:50:00,146.94,147.36,146.83,146.99,70375.0,139.4999,139.8986,139.3955,139.5473,70375.0
2022-01-19 11:00:00,146.94,147.2,146.54,146.63,90486.0,139.4999,139.7467,139.1201,139.2056,90486.0
2022-01-19 11:10:00,146.56,146.56,145.89,146.08,116067.0,139.1391,139.1391,138.503,138.6834,116067.0
2022-01-19 11:20:00,146.08,146.42,146.02,146.23,52484.0,138.6834,139.0062,138.6265,138.8258,52484.0
2022-01-19 11:30:00,146.24,146.38,145.93,146.15,52446.0,138.8353,138.9682,138.541,138.7499,52446.0
2022-01-19 11:40:00,146.1,146.58,146.01,146.56,35845.0,138.7024,139.1581,138.617,139.1391,35845.0
2022-01-19 11:50:00,146.47,147.17,146.35,146.81,103831.0,139.0537,139.7182,138.9398,139.3765,103831.0
2022-01-19 12:00:00,146.78,147.42,146.78,147.38,85075.0,139.348,139.9556,139.348,139.9176,85075.0
2022-01-19 12:10:00,147.35,147.44,147.22,147.29,84364.0,139.8891,139.9746,139.7657,139.8322,84364.0
2022-01-19 12:20:00,147.33,147.69,147.33,147.67,41431.0,139.8701,140.2119,139.8701,140.1929,41431.0
2022-01-19 12:30:00,147.69,147.77,147.44,147.56,62690.0,140.2119,140.2879,139.9746,140.0885,62690.0
2022-01-19 12:40:00,147.54,147.66,147.15,147.52,39610.0,140.0695,140.1834,139.6992,140.0505,39610.0
2022-01-19 12:50:00,147.49,147.53,147.26,147.44,33762.0,140.022,140.06,139.8037,139.9746,33762.0
2022-01-19 13:00:00,147.44,147.44,147.11,147.12,31861.0,139.9746,139.9746,139.6613,139.6708,31861.0
2022-01-19 13:10:00,147.19,147.42,147.19,147.41,30183.0,139.7372,139.9556,139.7372,139.9461,30183.0
2022-01-19 13:20:00,147.42,147.44,146.96,146.99,44836.0,139.9556,139.9746,139.5189,139.5473,44836.0
2022-01-19 13:30:00,147.01,147.2,146.88,146.97,32799.0,139.5663,139.7467,139.4429,139.5284,32799.0
2022-01-19 13:40:00,146.95,147.01,146.81,146.88,48963.0,139.5094,139.5663,139.3765,139.4429,48963.0
2022-01-19 13:50:00,146.88,147.03,146.71,146.84,25540.0,139.4429,139.5853,139.2815,139.4049,25540.0
2022-01-19 14:00:00,146.8,146.9,146.19,146.26,28210.0,139.367,139.4619,138.7879,138.8543,28210.0
2022-01-19 14:10:00,146.24,146.33,146.12,146.24,31329.0,138.8353,138.9208,138.7214,138.8353,31329.0
2022-01-19 14:20:00,146.23,146.27,146.0,146.0,45270.0,138.8258,138.8638,138.6075,138.6075,45270.0
2022-01-19 14:30:00,145.99,146.04,145.85,146.02,55912.0,138.598,138.6455,138.4651,138.6265,55912.0
2022-01-19 14:40:00,146.03,146.35,145.87,145.92,51968.0,138.636,138.9398,138.4841,138.5315,51968.0
2022-01-19 14:50:00,145.93,146.31,145.93,146.13,68047.0,138.541,138.9018,138.541,138.7309,68047.0
2022-01-19 15:00:00,146.12,146.18,145.78,145.86,62548.0,138.7214,138.7784,138.3986,138.4746,62548.0
2022-01-19 15:10:00,145.86,146.21,145.78,145.95,69958.0,138.4746,138.8068,138.3986,138.56,69958.0
2022-01-19 15:20:00,145.95,146.13,145.64,145.64,51461.0,138.56,138.7309,138.2657,138.2657,51461.0
2022-01-19 15:30:00,145.64,145.7,145.37,145.41,92638.0,138.2657,138.3227,138.0094,138.0474,92638.0
2022-01-19 15:40:00,145.39,145.83,145.38,145.73,108990.0,138.0284,138.4461,138.0189,138.3511,108990.0
2022-01-19 15:50:00,145.71,145.71,145.02,145.15,351037.0,138.3322,138.3322,137.6771,137.8005,351037.0
2022-01-20 09:30:00,145.46,146.0,145.12,145.85,229131.0,138.0948,138.6075,137.772,138.4651,229131.0
2022-01-20 09:40:00,145.85,146.73,145.66,146.27,115991.0,138.4651,139.3005,138.2847,138.8638,115991.0
2022-01-20 09:50:00,146.24,147.22,146.12,146.93,166662.0,138.8353,139.7657,138.7214,139.4904,166662.0
2022-01-20 10:00:00,146.96,147.39,146.66,147.03,96421.0,139.5189,139.9271,139.2341,139.5853,96421.0
2022-01-20 10:10:00,147.03,147.21,145.86,145.89,71844.0,139.5853,139.7562,138.4746,138.503,71844.0
2022-01-20 10:20:00,145.89,146.44,145.83,146.22,66985.0,138.503,139.0252,138.4461,138.8163,66985.0
2022-01-20 10:30:00,146.25,146.9,146.22,146.6,72517.0,138.8448,139.4619,138.8163,139.1771,72517.0
2022-01-20 10:40:00,146.6,146.76,146.4,146.66,58684.0,139.1771,139.329,138.9872,139.2341,58684.0
2022-01-20 10:50:00,146.67,147.09,146.57,146.68,115009.0,139.2436,139.6423,139.1486,139.253,115009.0
2022-01-20 11:00:00,146.67,147.33,146.67,147.31,155702.0,139.2436,139.8701,139.2436,139.8511,155702.0
2022-01-20 11:10:00,147.28,147.29,146.78,146.93,51455.0,139.8227,139.8322,139.348,139.4904,51455.0
2022-01-20 11:20:00,146.97,147.17,146.79,147.06,47631.0,139.5284,139.7182,139.3575,139.6138,47631.0
2022-01-20 11:30:00,147.09,147.35,146.85,146.87,69929.0,139.6423,139.8891,139.4144,139.4334,69929.0
2022-01-20 11:40:00,146.88,146.88,146.2,146.37,49317.0,139.4429,139.4429,138.7974,138.9587,49317.0
2022-01-20 11:50:00,146.37,146.45,146.05,146.16,48419.0,138.9587,139.0347,138.6549,138.7594,48419.0
2022-01-20 12:00:00,146.15,146.31,146.06,146.21,52008.0,138.7499,138.9018,138.6644,138.8068,52008.0
2022-01-20 12:10:00,146.23,146.51,146.17,146.24,22415.0,138.8258,139.0917,138.7689,138.8353,22415.0
2022-01-20 12:20:00,146.26,146.66,146.22,146.62,30072.0,138.8543,139.2341,138.8163,139.1961,30072.0
2022-01-20 12:30:00,146.66,146.75,146.28,146.33,23274.0,139.2341,139.3195,138.8733,138.9208,23274.0
2022-01-20 12:40:00,146.35,146.4,145.99,146.06,38982.0,138.9398,138.9872,138.598,138.6644,38982.0
2022-01-20 12:50:00,146.08,146.08,145.31,145.34,73019.0,138.6834,138.6834,137.9524,137.9809,73019.0
2022-01-20 13:00:00,145.34,145.38,144.7,144.85,104626.0,137.9809,138.0189,137.3733,137.5157,104626.0
2022-01-20 13:10:00,144.86,145.39,144.85,145.17,38123.0,137.5252,138.0284,137.5157,137.8195,38123.0
2022-01-20 13:20:00,145.19,145.27,145.0,145.14,51133.0,137.8385,137.9144,137.6581,137.791,51133.0
2022-01-20 13:30:00,145.14,145.18,144.81,145.18,59670.0,137.791,137.829,137.4777,137.829,59670.0
2022-01-20 13:40:00,145.17,145.49,145.12,145.33,39107.0,137.8195,138.1233,137.772,137.9714,39107.0
2022-01-20 13:50:00,145.32,145.6,145.14,145.27,54097.0,137.9619,138.2277,137.791,137.9144,54097.0
2022-01-20 14:00:00,145.22,145.74,145.22,145.6,58169.0,137.867,138.3606,137.867,138.2277,58169.0
2022-01-20 14:10:00,145.6,145.72,145.05,145.22,47627.0,138.2277,138.3417,137.7056,137.867,47627.0
2022-01-20 14:20:00,145.31,145.46,145.07,145.15,24408.0,137.9524,138.0948,137.7246,137.8005,24408.0
2022-01-20 14:30:00,145.13,145.22,144.93,145.06,52899.0,137.7815,137.867,137.5917,137.7151,52899.0
2022-01-20 14:40:00,145.04,145.21,144.93,145.17,70743.0,137.6961,137.8575,137.5917,137.8195,70743.0
2022-01-20 14:50:00,145.16,145.22,144.91,144.96,47740.0,137.81,137.867,137.5727,137.6201,47740.0
2022-01-20 15:00:00,144.96,145.13,144.54,144.57,64723.0,137.6201,137.7815,137.2214,137.2499,64723.0
2022-01-20 15:10:00,144.61,144.72,144.27,144.45,67532.0,137.2879,137.3923,136.9651,137.136,67532.0
2022-01-20 15:20:00,144.4,144.44,144.05,144.27,79811.0,137.0885,137.1265,136.7562,136.9651,79811.0
2022-01-20 15:30:00,144.21,144.28,143.45,143.63,157362.0,136.9081,136.9746,136.1866,136.3575,157362.0
2022-01-20 15:40:00,143.66,143.76,143.34,143.34,138395.0,136.386,136.4809,136.0822,136.0822,138395.0
2022-01-20 15:50:00,143.32,143.54,142.5,142.73,435232.0,136.0632,136.272,135.2847,135.503,435232.0
2022-01-21 09:30:00,144.32,145.8,143.82,144.78,935290.0,137.0125,138.4176,136.5379,137.4492,935290.0
2022-01-21 09:40:00,144.79,144.88,143.76,144.71,179537.0,137.4587,137.5442,136.4809,137.3828,179537.0
2022-01-21 09:50:00,144.76,144.76,143.78,144.17,108901.0,137.4303,137.4303,136.4999,136.8701,108901.0
2022-01-21 10:00:00,144.12,144.81,143.68,144.46,161743.0,136.8227,137.4777,136.4049,137.1455,161743.0
2022-01-21 10:10:00,144.37,144.37,143.53,143.74,125189.0,137.06,137.06,136.2625,136.4619,125189.0
2022-01-21 10:20:00,143.78,144.41,143.36,144.12,104173.0,136.4999,137.098,136.1011,136.8227,104173.0
2022-01-21 10:30:00,144.1,145.43,144.1,144.86,114299.0,136.8037,138.0663,136.8037,137.5252,114299.0
2022-01-21 10:40:00,144.84,145.1,144.5,145.08,87566.0,137.5062,137.753,137.1834,137.7341,87566.0
2022-01-21 10:50:00,145.1,145.83,145.1,145.36,136980.0,137.753,138.4461,137.753,137.9999,136980.0
2022-01-21 11:00:00,145.4,146.2,145.18,146.17,123639.0,138.0379,138.7974,137.829,138.7689,123639.0
2022-01-21 11:10:00,146.15,146.17,145.65,145.97,100283.0,138.7499,138.7689,138.2752,138.579,100283.0
2022-01-21 11:20:00,145.95,146.36,145.73,146.03,84168.0,138.56,138.9492,138.3511,138.636,84168.0
2022-01-21 11:30:00,146.03,146.06,145.1,145.14,61571.0,138.636,138.6644,137.753,137.791,61571.0
2022-01-21 11:40:00,145.19,145.36,144.95,145.03,71263.0,137.8385,137.9999,137.6106,137.6866,71263.0
2022-01-21 11:50:00,145.0,145.22,144.61,145.12,51210.0,137.6581,137.867,137.2879,137.772,51210.0
2022-01-21 12:00:00,145.1,145.39,144.94,145.03,50827.0,137.753,138.0284,137.6011,137.6866,50827.0
2022-01-21 12:10:00,145.04,145.13,144.52,144.64,69097.0,137.6961,137.7815,137.2024,137.3163,69097.0
2022-01-21 12:20:00,144.63,144.91,144.4,144.63,60587.0,137.3068,137.5727,137.0885,137.3068,60587.0
2022-01-21 12:30:00,144.58,144.97,144.29,144.41,34622.0,137.2594,137.6296,136.9841,137.098,34622.0
2022-01-21 12:40:00,144.41,144.51,144.07,144.11,85203.0,137.098,137.1929,136.7752,136.8132,85203.0
2022-01-21 12:50:00,144.03,144.72,144.01,144.54,52525.0,136.7372,137.3923,136.7182,137.2214,52525.0
2022-01-21 13:00:00,144.53,144.8,144.5,144.59,58698.0,137.2119,137.4682,137.1834,137.2689,58698.0
2022-01-21 13:10:00,144.66,144.93,144.49,144.62,46982.0,137.3353,137.5917,137.1739,137.2974,46982.0
2022-01-21 13:20:00,144.58,144.61,144.05,144.19,45651.0,137.2594,137.2879,136.7562,136.8891,45651.0
2022-01-21 13:30:00,144.17,144.74,144.11,144.56,45561.0,136.8701,137.4113,136.8132,137.2404,45561.0
2022-01-21 13:40:00,144.55,144.89,144.52,144.71,75938.0,137.2309,137.5537,137.2024,137.3828,75938.0
2022-01-21 13:50:00,144.75,144.89,144.23,144.37,25713.0,137.4208,137.5537,136.9271,137.06,25713.0
2022-01-21 14:00:00,144.36,144.66,144.23,144.27,49895.0,137.0505,137.3353,136.9271,136.9651,49895.0
2022-01-21 14:10:00,144.24,144.42,144.11,144.14,31023.0,136.9366,137.1075,136.8132,136.8417,31023.0
2022-01-21 14:20:00,144.11,144.45,143.74,143.87,78464.0,136.8132,137.136,136.4619,136.5853,78464.0
2022-01-21 14:30:00,143.83,143.95,143.44,143.84,56889.0,136.5474,136.6613,136.1771,136.5568,56889.0
2022-01-21 14:40:00,143.84,144.03,143.72,144.0,58261.0,136.5568,136.7372,136.4429,136.7087,58261.0
2022-01-21 14:50:00,144.0,144.01,143.32,143.39,68716.0,136.7087,136.7182,136.0632,136.1296,68716.0
2022-01-21 15:00:00,143.4,143.63,143.21,143.28,78695.0,136.1391,136.3575,135.9587,136.0252,78695.0
2022-01-21 15:10:00,143.22,143.6,143.06,143.35,67234.0,135.9682,136.329,135.8163,136.0917,67234.0
2022-01-21 15:20:00,143.31,143.34,142.91,143.18,122737.0,136.0537,136.0822,135.6739,135.9303,122737.0
2022-01-21 15:30:00,143.13,143.38,142.85,143.07,153325.0,135.8828,136.1201,135.617,135.8258,153325.0
2022-01-21 15:40:00,143.06,143.77,143.06,143.61,186422.0,135.8163,136.4904,135.8163,136.3385,186422.0
2022-01-21 15:50:00,143.63,143.81,142.85,142.88,467207.0,136.3575,136.5284,135.617,135.6455,467207.0
2022-01-24 09:30:00,140.81,140.96,139.56,140.46,409073.0,133.6803,133.8227,132.4936,133.348,409073.0
2022-01-24 09:40:00,140.47,140.79,139.99,140.03,152303.0,133.3575,133.6613,132.9018,132.9398,152303.0
2022-01-24 09:50:00,140.02,140.88,139.59,139.9,282751.0,132.9303,133.7467,132.522,132.8163,282751.0
2022-01-24 10:00:00,139.88,140.72,139.88,140.04,159960.0,132.7974,133.5948,132.7974,132.9493,159960.0
2022-01-24 10:10:00,140.04,140.81,139.74,139.98,180056.0,132.9493,133.6803,132.6644,132.8923,180056.0
2022-01-24 10:20:00,140.07,141.55,140.04,141.15,115840.0,132.9777,134.3828,132.9493,134.0031,115840.0
2022-01-24 10:30:00,141.1,142.2,141.02,141.96,140102.0,133.9556,134.9999,133.8796,134.772,140102.0
2022-01-24 10:40:00,141.93,142.43,141.55,141.7,128734.0,134.7436,135.2182,134.3828,134.5252,128734.0
2022-01-24 10:50:00,141.72,142.76,141.45,142.0,133159.0,134.5442,135.5315,134.2879,134.81,133159.0
2022-01-24 11:00:00,142.03,142.04,141.3,141.3,125624.0,134.8385,134.848,134.1455,134.1455,125624.0
2022-01-24 11:10:00,141.33,141.56,141.01,141.35,92098.0,134.1739,134.3923,133.8701,134.1929,92098.0
2022-01-24 11:20:00,141.39,141.93,141.25,141.49,92764.0,134.2309,134.7436,134.098,134.3258,92764.0
2022-01-24 11:30:00,141.44,141.82,141.05,141.26,51510.0,134.2784,134.6391,133.9081,134.1075,51510.0
2022-01-24 11:40:00,141.3,141.52,140.22,140.25,79665.0,134.1455,134.3543,133.1201,133.1486,79665.0
2022-01-24 11:50:00,140.26,141.53,140.24,141.51,85132.0,133.1581,134.3638,133.1391,134.3448,85132.0
2022-01-24 12:00:00,141.49,141.61,140.94,140.98,86528.0,134.3258,134.4398,133.8037,133.8417,86528.0
2022-01-24 12:10:00,140.98,141.21,140.11,140.32,97992.0,133.8417,134.06,133.0157,133.2151,97992.0
2022-01-24 12:20:00,140.3,140.78,139.85,140.67,156475.0,133.1961,133.6518,132.7689,133.5474,156475.0
2022-01-24 12:30:00,140.67,140.97,140.44,140.7,74147.0,133.5474,133.8322,133.329,133.5758,74147.0
2022-01-24 12:40:00,140.67,141.58,140.42,141.42,76649.0,133.5474,134.4113,133.31,134.2594,76649.0
2022-01-24 12:50:00,141.44,142.1,141.21,141.78,88700.0,134.2784,134.9049,134.06,134.6012,88700.0
2022-01-24 13:00:00,141.75,142.63,141.7,142.46,99828.0,134.5727,135.4081,134.5252,135.2467,99828.0
2022-01-24 13:10:00,142.47,143.22,142.46,143.16,154527.0,135.2562,135.9682,135.2467,135.9113,154527.0
2022-01-24 13:20:00,143.16,143.24,142.13,142.36,87977.0,135.9113,135.9872,134.9334,135.1518,87977.0
2022-01-24 13:30:00,142.3,143.15,142.3,142.89,90776.0,135.0948,135.9018,135.0948,135.6549,90776.0
2022-01-24 13:40:00,142.91,143.1,142.49,143.08,153195.0,135.6739,135.8543,135.2752,135.8353,153195.0
2022-01-24 13:50:00,143.13,143.69,142.86,143.54,81215.0,135.8828,136.4144,135.6265,136.272,81215.0
2022-01-24 14:00:00,143.5,143.99,143.41,143.85,124572.0,136.2341,136.6993,136.1486,136.5663,124572.0
2022-01-24 14:10:00,143.91,144.09,142.68,142.79,78084.0,136.6233,136.7942,135.4556,135.56,78084.0
2022-01-24 14:20:00,142.85,143.28,142.31,142.63,109399.0,135.617,136.0252,135.1043,135.4081,109399.0
2022-01-24 14:30:00,142.64,143.08,142.09,142.42,102910.0,135.4176,135.8353,134.8955,135.2087,102910.0
2022-01-24 14:40:00,142.42,142.86,141.83,142.76,96039.0,135.2087,135.6265,134.6486,135.5315,96039.0
2022-01-24 14:50:00,142.74,143.1,142.51,143.02,99055.0,135.5125,135.8543,135.2942,135.7784,99055.0
2022-01-24 15:00:00,143.05,143.47,142.81,143.13,88474.0,135.8068,136.2056,135.579,135.8828,88474.0
2022-01-24 15:10:00,143.11,143.97,143.08,143.39,116204.0,135.8638,136.6803,135.8353,136.1296,116204.0
2022-01-24 15:20:00,143.5,144.44,143.5,144.31,142074.0,136.2341,137.1265,136.2341,137.003,142074.0
2022-01-24 15:30:00,144.28,145.25,144.04,145.16,180820.0,136.9746,137.8955,136.7467,137.81,180820.0
2022-01-24 15:40:00,145.14,145.67,144.39,145.52,228954.0,137.791,138.2942,137.079,138.1518,228954.0
2022-01-24 15:50:00,145.55,146.31,145.4,146.03,538340.0,138.1803,138.9018,138.0379,138.636,538340.0
2022-01-25 09:30:00,144.97,145.63,142.78,143.56,416756.0,137.6296,138.2562,135.5505,136.291,416756.0
2022-01-25 09:40:00,143.51,143.93,142.67,142.7,226935.0,136.2436,136.6423,135.4461,135.4746,226935.0
2022-01-25 09:50:00,142.72,143.91,142.51,143.88,188314.0,135.4936,136.6233,135.2942,136.5948,188314.0
2022-01-25 10:00:00,143.88,143.93,143.05,143.75,197377.0,136.5948,136.6423,135.8068,136.4714,197377.0
2022-01-25 10:10:00,143.62,145.08,143.59,144.84,170287.0,136.348,137.7341,136.3195,137.5062,170287.0
2022-01-25 10:20:00,144.82,145.86,144.44,145.69,177677.0,137.4872,138.4746,137.1265,138.3132,177677.0
2022-01-25 10:30:00,145.69,145.92,144.56,144.92,130971.0,138.3132,138.5315,137.2404,137.5822,130971.0
2022-01-25 10:40:00,144.93,145.52,144.6,145.18,86727.0,137.5917,138.1518,137.2784,137.829,86727.0
2022-01-25 10:50:00,145.22,145.23,144.47,144.66,101637.0,137.867,137.8765,137.1549,137.3353,101637.0
2022-01-25 11:00:00,144.63,145.17,144.47,144.97,87477.0,137.3068,137.8195,137.1549,137.6296,87477.0
2022-01-25 11:10:00,144.97,145.68,144.82,145.62,131603.0,137.6296,138.3037,137.4872,138.2467,131603.0
2022-01-25 11:20:00,145.62,145.96,145.48,145.6,97324.0,138.2467,138.5695,138.1138,138.2277,97324.0
2022-01-25 11:30:00,145.6,145.68,145.19,145.43,110275.0,138.2277,138.3037,137.8385,138.0663,110275.0
2022-01-25 11:40:00,145.41,146.39,145.28,146.38,121966.0,138.0474,138.9777,137.9239,138.9682,121966.0
2022-01-25 11:50:00,146.36,146.76,145.93,146.0,133874.0,138.9492,139.329,138.541,138.6075,133874.0
2022-01-25 12:00:00,146.02,146.71,145.78,146.45,113593.0,138.6265,139.2815,138.3986,139.0347,113593.0
2022-01-25 12:10:00,146.45,146.45,145.84,146.34,69187.0,139.0347,139.0347,138.4556,138.9303,69187.0
2022-01-25 12:20:00,146.29,146.71,146.27,146.35,73549.0,138.8828,139.2815,138.8638,138.9398,73549.0
2022-01-25 12:30:00,146.21,146.21,145.76,146.04,65217.0,138.8068,138.8068,138.3796,138.6455,65217.0
2022-01-25 12:40:00,146.03,146.45,145.79,145.98,80874.0,138.636,139.0347,138.4081,138.5885,80874.0
2022-01-25 12:50:00,145.98,146.22,145.83,146.21,57069.0,138.5885,138.8163,138.4461,138.8068,57069.0
2022-01-25 13:00:00,146.17,146.22,145.77,146.02,76006.0,138.7689,138.8163,138.3891,138.6265,76006.0
2022-01-25 13:10:00,145.99,146.21,145.91,146.07,47088.0,138.598,138.8068,138.522,138.6739,47088.0
2022-01-25 13:20:00,146.05,146.53,145.94,146.48,66650.0,138.6549,139.1106,138.5505,139.0632,66650.0
2022-01-25 13:30:00,146.49,146.71,146.28,146.64,42002.0,139.0727,139.2815,138.8733,139.2151,42002.0
2022-01-25 13:40:00,146.66,147.06,146.41,147.06,76840.0,139.2341,139.6138,138.9967,139.6138,76840.0
2022-01-25 13:50:00,147.03,147.35,146.93,147.33,69100.0,139.5853,139.8891,139.4904,139.8701,69100.0
2022-01-25 14:00:00,147.31,147.31,146.64,146.98,90198.0,139.8511,139.8511,139.2151,139.5379,90198.0
2022-01-25 14:10:00,147.0,147.31,146.97,147.23,73435.0,139.5568,139.8511,139.5284,139.7752,73435.0
2022-01-25 14:20:00,147.26,147.31,146.71,146.82,87444.0,139.8037,139.8511,139.2815,139.386,87444.0
2022-01-25 14:30:00,146.8,146.88,146.4,146.67,111659.0,139.367,139.4429,138.9872,139.2436,111659.0
2022-01-25 14:40:00,146.72,147.48,146.72,147.35,75722.0,139.291,140.0125,139.291,139.8891,75722.0
2022-01-25 14:50:00,147.37,147.96,147.31,147.89,98536.0,139.9081,140.4682,139.8511,140.4018,98536.0
2022-01-25 15:00:00,147.92,147.92,146.89,146.92,99990.0,140.4303,140.4303,139.4524,139.4809,99990.0
2022-01-25 15:10:00,146.87,146.97,146.51,146.96,139759.0,139.4334,139.5284,139.0917,139.5189,139759.0
2022-01-25 15:20:00,146.96,146.98,145.65,145.7,132013.0,139.5189,139.5379,138.2752,138.3227,132013.0
2022-01-25 15:30:00,145.69,145.82,145.0,145.59,225739.0,138.3132,138.4366,137.6581,138.2182,225739.0
2022-01-25 15:40:00,145.63,146.02,145.47,145.58,146803.0,138.2562,138.6265,138.1043,138.2087,146803.0
2022-01-25 15:50:00,145.52,145.55,145.03,145.52,369821.0,138.1518,138.1803,137.6866,138.1518,369821.0
2022-01-26 09:30:00,147.78,148.35,147.39,147.45,315397.0,140.2973,140.8385,139.9271,139.9841,315397.0
2022-01-26 09:40:00,147.45,147.96,147.19,147.6,114176.0,139.9841,140.4682,139.7372,140.1265,114176.0
2022-01-26 09:50:00,147.6,148.57,147.41,148.54,123828.0,140.1265,141.0473,139.9461,141.0189,123828.0
2022-01-26 10:00:00,148.55,148.97,148.38,148.58,111666.0,141.0284,141.4271,140.867,141.0568,111666.0
2022-01-26 10:10:00,148.6,148.63,147.87,148.42,163728.0,141.0758,141.1043,140.3828,140.9049,163728.0
2022-01-26 10:20:00,148.38,148.5,147.62,147.89,111315.0,140.867,140.9809,140.1455,140.4018,111315.0
2022-01-26 10:30:00,147.87,148.01,147.45,147.73,100717.0,140.3828,140.5157,139.9841,140.2499,100717.0
2022-01-26 10:40:00,147.78,147.96,147.14,147.46,89525.0,140.2973,140.4682,139.6898,139.9936,89525.0
2022-01-26 10:50:00,147.41,147.74,147.26,147.46,88877.0,139.9461,140.2594,139.8037,139.9936,88877.0
2022-01-26 11:00:00,147.42,147.45,146.92,147.41,74618.0,139.9556,139.9841,139.4809,139.9461,74618.0
2022-01-26 11:10:00,147.42,147.72,147.34,147.54,45440.0,139.9556,140.2404,139.8796,140.0695,45440.0
2022-01-26 11:20:00,147.55,147.69,147.18,147.23,66655.0,140.079,140.2119,139.7277,139.7752,66655.0
2022-01-26 11:30:00,147.28,147.46,146.92,147.11,70708.0,139.8227,139.9936,139.4809,139.6613,70708.0
2022-01-26 11:40:00,147.14,147.49,147.03,147.27,53500.0,139.6898,140.022,139.5853,139.8132,53500.0
2022-01-26 11:50:00,147.25,147.52,147.01,147.37,161699.0,139.7942,140.0505,139.5663,139.9081,161699.0
2022-01-26 12:00:00,147.37,147.53,146.9,147.05,49772.0,139.9081,140.06,139.4619,139.6043,49772.0
2022-01-26 12:10:00,147.04,147.32,146.97,147.18,49778.0,139.5948,139.8606,139.5284,139.7277,49778.0
2022-01-26 12:20:00,147.19,147.32,146.79,146.83,37850.0,139.7372,139.8606,139.3575,139.3955,37850.0
2022-01-26 12:30:00,146.86,146.96,146.66,146.93,37726.0,139.4239,139.5189,139.2341,139.4904,37726.0
2022-01-26 12:40:00,146.93,147.05,146.76,146.8,67136.0,139.4904,139.6043,139.329,139.367,67136.0
2022-01-26 12:50:00,146.79,147.02,146.69,146.92,58644.0,139.3575,139.5758,139.2625,139.4809,58644.0
2022-01-26 13:00:00,146.93,146.94,146.38,146.66,60096.0,139.4904,139.4999,138.9682,139.2341,60096.0
2022-01-26 13:10:00,146.63,146.9,146.55,146.77,52386.0,139.2056,139.4619,139.1296,139.3385,52386.0
2022-01-26 13:20:00,146.76,146.76,146.41,146.5,53962.0,139.329,139.329,138.9967,139.0822,53962.0
2022-01-26 13:30:00,146.48,146.65,146.3,146.37,66035.0,139.0632,139.2246,138.8923,138.9587,66035.0
2022-01-26 13:40:00,146.4,146.55,146.32,146.34,72463.0,138.9872,139.1296,138.9113,138.9303,72463.0
2022-01-26 13:50:00,146.3,146.64,146.27,146.53,57425.0,138.8923,139.2151,138.8638,139.1106,57425.0
2022-01-26 14:00:00,146.51,147.43,146.41,146.78,195922.0,139.0917,139.9651,138.9967,139.348,195922.0
2022-01-26 14:10:00,146.78,147.0,145.67,145.95,94219.0,139.348,139.5568,138.2942,138.56,94219.0
2022-01-26 14:20:00,145.98,146.65,145.67,146.53,90156.0,138.5885,139.2246,138.2942,139.1106,90156.0
2022-01-26 14:30:00,146.52,146.56,145.45,146.19,112210.0,139.1011,139.1391,138.0853,138.7879,112210.0
2022-01-26 14:40:00,146.26,146.35,144.1,144.33,136501.0,138.8543,138.9398,136.8037,137.022,136501.0
2022-01-26 14:50:00,144.39,145.21,144.22,145.1,149415.0,137.079,137.8575,136.9176,137.753,149415.0
2022-01-26 15:00:00,145.07,145.07,143.1,143.14,111089.0,137.7246,137.7246,135.8543,135.8923,111089.0
2022-01-26 15:10:00,143.17,144.12,143.11,143.26,131621.0,135.9208,136.8227,135.8638,136.0062,131621.0
2022-01-26 15:20:00,143.28,144.06,142.73,144.0,150242.0,136.0252,136.7657,135.503,136.7087,150242.0
2022-01-26 15:30:00,144.05,144.29,143.22,143.79,154641.0,136.7562,136.9841,135.9682,136.5094,154641.0
2022-01-26 15:40:00,143.78,144.27,143.39,143.94,182645.0,136.4999,136.9651,136.1296,136.6518,182645.0
2022-01-26 15:50:00,143.91,144.43,143.56,143.93,322845.0,136.6233,137.117,136.291,136.6423,322845.0
2022-01-27 09:30:00,144.99,147.1,144.99,146.87,242283.0,137.6486,139.6518,137.6486,139.4334,242283.0
2022-01-27 09:40:00,146.93,147.35,146.28,146.64,105728.0,139.4904,139.8891,138.8733,139.2151,105728.0
2022-01-27 09:50:00,146.59,146.67,145.68,146.02,66492.0,139.1676,139.2436,138.3037,138.6265,66492.0
2022-01-27 10:00:00,146.03,146.61,145.09,146.52,54244.0,138.636,139.1866,137.7436,139.1011,54244.0
2022-01-27 10:10:00,146.52,146.79,146.18,146.51,54231.0,139.1011,139.3575,138.7784,139.0917,54231.0
2022-01-27 10:20:00,146.54,146.81,145.59,145.59,65805.0,139.1201,139.3765,138.2182,138.2182,65805.0
2022-01-27 10:30:00,145.57,145.74,144.97,145.31,94501.0,138.1992,138.3606,137.6296,137.9524,94501.0
2022-01-27 10:40:00,145.37,145.83,145.13,145.52,49452.0,138.0094,138.4461,137.7815,138.1518,49452.0
2022-01-27 10:50:00,145.55,146.0,145.34,145.74,57265.0,138.1803,138.6075,137.9809,138.3606,57265.0
2022-01-27 11:00:00,145.71,146.39,145.64,145.81,54855.0,138.3322,138.9777,138.2657,138.4271,54855.0
2022-01-27 11:10:00,145.85,146.1,145.2,145.5,52787.0,138.4651,138.7024,137.848,138.1328,52787.0
2022-01-27 11:20:00,145.56,145.81,145.25,145.57,54738.0,138.1898,138.4271,137.8955,138.1992,54738.0
2022-01-27 11:30:00,145.56,145.94,145.38,145.47,51694.0,138.1898,138.5505,138.0189,138.1043,51694.0
2022-01-27 11:40:00,145.48,145.84,145.31,145.39,42258.0,138.1138,138.4556,137.9524,138.0284,42258.0
2022-01-27 11:50:00,145.39,145.49,145.09,145.16,33937.0,138.0284,138.1233,137.7436,137.81,33937.0
2022-01-27 12:00:00,145.13,145.2,144.39,144.5,54847.0,137.7815,137.848,137.079,137.1834,54847.0
2022-01-27 12:10:00,144.49,144.55,143.92,144.12,39622.0,137.1739,137.2309,136.6328,136.8227,39622.0
2022-01-27 12:20:00,144.09,144.14,143.69,143.84,65583.0,136.7942,136.8417,136.4144,136.5568,65583.0
2022-01-27 12:30:00,143.83,143.92,143.58,143.88,79362.0,136.5474,136.6328,136.31,136.5948,79362.0
2022-01-27 12:40:00,143.85,144.01,143.6,143.71,61734.0,136.5663,136.7182,136.329,136.4334,61734.0
2022-01-27 12:50:00,143.7,144.6,143.7,144.54,60702.0,136.4239,137.2784,136.4239,137.2214,60702.0
2022-01-27 13:00:00,144.44,144.59,143.86,144.14,60044.0,137.1265,137.2689,136.5758,136.8417,60044.0
2022-01-27 13:10:00,144.11,144.36,143.75,143.75,54128.0,136.8132,137.0505,136.4714,136.4714,54128.0
2022-01-27 13:20:00,143.78,143.99,143.6,143.69,64237.0,136.4999,136.6993,136.329,136.4144,64237.0
2022-01-27 13:30:00,143.72,144.18,143.6,143.73,66272.0,136.4429,136.8796,136.329,136.4524,66272.0
2022-01-27 13:40:00,143.68,144.2,143.62,144.08,54619.0,136.4049,136.8986,136.348,136.7847,54619.0
2022-01-27 13:50:00,144.04,144.29,143.67,144.09,60477.0,136.7467,136.9841,136.3955,136.7942,60477.0
2022-01-27 14:00:00,144.09,145.02,144.08,144.73,101017.0,136.7942,137.6771,136.7847,137.4018,101017.0
2022-01-27 14:10:00,144.72,144.99,144.42,144.64,65206.0,137.3923,137.6486,137.1075,137.3163,65206.0
2022-01-27 14:20:00,144.63,144.63,144.07,144.17,78085.0,137.3068,137.3068,136.7752,136.8701,78085.0
2022-01-27 14:30:00,144.15,144.37,143.83,144.17,80596.0,136.8511,137.06,136.5474,136.8701,80596.0
2022-01-27 14:40:00,144.16,144.8,144.12,144.47,78341.0,136.8606,137.4682,136.8227,137.1549,78341.0
2022-01-27 14:50:00,144.5,144.51,143.8,144.03,73010.0,137.1834,137.1929,136.5189,136.7372,73010.0
2022-01-27 15:00:00,144.03,144.81,144.03,144.38,57225.0,136.7372,137.4777,136.7372,137.0695,57225.0
2022-01-27 15:10:00,144.43,144.48,143.73,144.41,67199.0,137.117,137.1644,136.4524,137.098,67199.0
2022-01-27 15:20:00,144.39,144.65,143.96,144.44,64117.0,137.079,137.3258,136.6708,137.1265,64117.0
2022-01-27 15:30:00,144.45,144.85,144.32,144.43,89085.0,137.136,137.5157,137.0125,137.117,89085.0
2022-01-27 15:40:00,144.42,144.94,144.29,144.75,336799.0,137.1075,137.6011,136.9841,137.4208,336799.0
2022-01-27 15:50:00,144.73,144.85,144.48,144.64,352020.0,137.4018,137.5157,137.1644,137.3163,352020.0
2022-01-28 09:30:00,144.12,144.6,141.9,142.0,426411.0,136.8227,137.2784,134.7151,134.81,426411.0
2022-01-28 09:40:00,142.02,142.16,141.53,141.75,163531.0,134.829,134.9619,134.3638,134.5727,163531.0
2022-01-28 09:50:00,141.78,142.21,141.25,141.49,137161.0,134.6012,135.0094,134.098,134.3258,137161.0
2022-01-28 10:00:00,141.44,141.76,140.61,141.0,213106.0,134.2784,134.5822,133.4904,133.8606,213106.0
2022-01-28 10:10:00,140.97,142.16,140.96,142.15,123244.0,133.8322,134.9619,133.8227,134.9524,123244.0
2022-01-28 10:20:00,142.12,142.18,141.05,141.24,138111.0,134.9239,134.9809,133.9081,134.0885,138111.0
2022-01-28 10:30:00,141.29,142.05,141.04,141.43,144926.0,134.136,134.8575,133.8986,134.2689,144926.0
2022-01-28 10:40:00,141.41,141.8,140.68,141.77,161517.0,134.2499,134.6201,133.5568,134.5917,161517.0
2022-01-28 10:50:00,141.81,142.53,141.81,142.43,149897.0,134.6296,135.3132,134.6296,135.2182,149897.0
2022-01-28 11:00:00,142.45,142.87,142.15,142.87,126549.0,135.2372,135.636,134.9524,135.636,126549.0
2022-01-28 11:10:00,142.84,143.37,142.81,143.03,107388.0,135.6075,136.1106,135.579,135.7879,107388.0
2022-01-28 11:20:00,143.06,143.57,142.84,143.5,242802.0,135.8163,136.3005,135.6075,136.2341,242802.0
2022-01-28 11:30:00,143.54,143.87,143.12,143.63,77673.0,136.272,136.5853,135.8733,136.3575,77673.0
2022-01-28 11:40:00,143.56,143.65,143.19,143.29,54290.0,136.291,136.3765,135.9398,136.0347,54290.0
2022-01-28 11:50:00,143.27,144.28,143.23,144.15,49727.0,136.0157,136.9746,135.9777,136.8511,49727.0
2022-01-28 12:00:00,144.12,144.61,144.09,144.59,62296.0,136.8227,137.2879,136.7942,137.2689,62296.0
2022-01-28 12:10:00,144.57,144.57,143.89,144.46,42895.0,137.2499,137.2499,136.6043,137.1455,42895.0
2022-01-28 12:20:00,144.43,144.43,143.54,143.74,53197.0,137.117,137.117,136.272,136.4619,53197.0
2022-01-28 12:30:00,143.76,143.98,143.61,143.76,28283.0,136.4809,136.6898,136.3385,136.4809,28283.0
2022-01-28 12:40:00,143.77,143.99,143.66,143.75,36051.0,136.4904,136.6993,136.386,136.4714,36051.0
2022-01-28 12:50:00,143.73,143.73,143.13,143.47,80503.0,136.4524,136.4524,135.8828,136.2056,80503.0
2022-01-28 13:00:00,143.43,144.18,143.4,144.08,54252.0,136.1676,136.8796,136.1391,136.7847,54252.0
2022-01-28 13:10:00,144.03,144.21,143.95,144.06,41839.0,136.7372,136.9081,136.6613,136.7657,41839.0
2022-01-28 13:20:00,144.06,144.06,143.51,143.83,28626.0,136.7657,136.7657,136.2436,136.5474,28626.0
2022-01-28 13:30:00,143.84,144.29,143.84,144.11,53865.0,136.5568,136.9841,136.5568,136.8132,53865.0
2022-01-28 13:40:00,144.11,144.11,143.51,143.51,72720.0,136.8132,136.8132,136.2436,136.2436,72720.0
2022-01-28 13:50:00,143.5,144.03,143.42,143.88,56013.0,136.2341,136.7372,136.1581,136.5948,56013.0
2022-01-28 14:00:00,143.89,144.18,143.37,143.56,47628.0,136.6043,136.8796,136.1106,136.291,47628.0
2022-01-28 14:10:00,143.53,143.6,143.1,143.11,48957.0,136.2625,136.329,135.8543,135.8638,48957.0
2022-01-28 14:20:00,143.12,143.13,142.67,142.68,47625.0,135.8733,135.8828,135.4461,135.4556,47625.0
2022-01-28 14:30:00,142.66,143.17,142.43,143.16,71269.0,135.4366,135.9208,135.2182,135.9113,71269.0
2022-01-28 14:40:00,143.2,144.19,143.2,144.14,98787.0,135.9493,136.8891,135.9493,136.8417,98787.0
2022-01-28 14:50:00,144.19,144.54,143.88,144.48,71289.0,136.8891,137.2214,136.5948,137.1644,71289.0
2022-01-28 15:00:00,144.53,144.69,144.27,144.55,68153.0,137.2119,137.3638,136.9651,137.2309,68153.0
2022-01-28 15:10:00,144.55,144.55,143.97,144.32,81338.0,137.2309,137.2309,136.6803,137.0125,81338.0
2022-01-28 15:20:00,144.25,144.81,144.21,144.49,61200.0,136.9461,137.4777,136.9081,137.1739,61200.0
2022-01-28 15:30:00,144.41,144.84,144.05,144.73,71319.0,137.098,137.5062,136.7562,137.4018,71319.0
2022-01-28 15:40:00,144.77,145.25,144.73,145.21,123535.0,137.4398,137.8955,137.4018,137.8575,123535.0
2022-01-28 15:50:00,145.21,146.03,145.21,145.89,343617.0,137.8575,138.636,137.8575,138.503,343617.0
2022-01-31 09:30:00,146.27,146.38,145.49,146.06,241161.0,138.8638,138.9682,138.1233,138.6644,241161.0
2022-01-31 09:40:00,146.09,146.42,145.33,145.36,185602.0,138.6929,139.0062,137.9714,137.9999,185602.0
2022-01-31 09:50:00,145.36,146.86,145.22,146.77,134328.0,137.9999,139.4239,137.867,139.3385,134328.0
2022-01-31 10:00:00,146.79,146.88,145.94,146.28,92567.0,139.3575,139.4429,138.5505,138.8733,92567.0
2022-01-31 10:10:00,146.39,146.47,146.04,146.23,90286.0,138.9777,139.0537,138.6455,138.8258,90286.0
2022-01-31 10:20:00,146.3,146.64,145.86,145.91,104588.0,138.8923,139.2151,138.4746,138.522,104588.0
2022-01-31 10:30:00,145.89,146.16,145.63,145.79,77451.0,138.503,138.7594,138.2562,138.4081,77451.0
2022-01-31 10:40:00,145.74,146.23,145.61,146.17,53291.0,138.3606,138.8258,138.2372,138.7689,53291.0
2022-01-31 10:50:00,146.17,146.6,146.05,146.29,69201.0,138.7689,139.1771,138.6549,138.8828,69201.0
2022-01-31 11:00:00,146.37,146.59,146.17,146.17,47436.0,138.9587,139.1676,138.7689,138.7689,47436.0
2022-01-31 11:10:00,146.17,146.3,145.94,146.05,40641.0,138.7689,138.8923,138.5505,138.6549,40641.0
2022-01-31 11:20:00,146.05,146.21,145.78,146.2,64346.0,138.6549,138.8068,138.3986,138.7974,64346.0
2022-01-31 11:30:00,146.22,146.32,146.0,146.18,63549.0,138.8163,138.9113,138.6075,138.7784,63549.0
2022-01-31 11:40:00,146.22,146.51,146.14,146.45,71297.0,138.8163,139.0917,138.7404,139.0347,71297.0
2022-01-31 11:50:00,146.45,147.06,146.41,146.86,64674.0,139.0347,139.6138,138.9967,139.4239,64674.0
2022-01-31 12:00:00,146.91,147.07,146.56,146.58,34206.0,139.4714,139.6233,139.1391,139.1581,34206.0
2022-01-31 12:10:00,146.6,146.94,146.58,146.88,35376.0,139.1771,139.4999,139.1581,139.4429,35376.0
2022-01-31 12:20:00,146.86,146.86,146.47,146.62,49264.0,139.4239,139.4239,139.0537,139.1961,49264.0
2022-01-31 12:30:00,146.65,146.8,146.42,146.61,37739.0,139.2246,139.367,139.0062,139.1866,37739.0
2022-01-31 12:40:00,146.59,147.16,146.43,147.1,435949.0,139.1676,139.7087,139.0157,139.6518,435949.0
2022-01-31 12:50:00,147.05,147.38,146.95,147.06,105173.0,139.6043,139.9176,139.5094,139.6138,105173.0
2022-01-31 13:00:00,147.05,147.12,146.81,146.89,49601.0,139.6043,139.6708,139.3765,139.4524,49601.0
2022-01-31 13:10:00,146.85,146.99,146.77,146.94,47498.0,139.4144,139.5473,139.3385,139.4999,47498.0
2022-01-31 13:20:00,146.94,147.09,146.87,146.89,81042.0,139.4999,139.6423,139.4334,139.4524,81042.0
2022-01-31 13:30:00,146.9,147.12,146.76,146.99,41934.0,139.4619,139.6708,139.329,139.5473,41934.0
2022-01-31 13:40:00,147.0,147.08,146.87,147.05,51564.0,139.5568,139.6328,139.4334,139.6043,51564.0
2022-01-31 13:50:00,147.04,147.12,146.88,147.03,42417.0,139.5948,139.6708,139.4429,139.5853,42417.0
2022-01-31 14:00:00,147.04,147.3,146.98,147.27,35599.0,139.5948,139.8417,139.5379,139.8132,35599.0
2022-01-31 14:10:00,147.25,147.35,147.16,147.19,54428.0,139.7942,139.8891,139.7087,139.7372,54428.0
2022-01-31 14:20:00,147.19,147.34,147.12,147.29,36468.0,139.7372,139.8796,139.6708,139.8322,36468.0
2022-01-31 14:30:00,147.3,147.3,147.18,147.29,53982.0,139.8417,139.8417,139.7277,139.8322,53982.0
2022-01-31 14:40:00,147.3,147.41,147.13,147.13,59390.0,139.8417,139.9461,139.6803,139.6803,59390.0
2022-01-31 14:50:00,147.14,147.34,147.11,147.31,65676.0,139.6898,139.8796,139.6613,139.8511,65676.0
2022-01-31 15:00:00,147.34,147.47,147.04,147.06,94267.0,139.8796,140.003,139.5948,139.6138,94267.0
2022-01-31 15:10:00,147.08,147.08,146.08,146.9,109410.0,139.6328,139.6328,138.6834,139.4619,109410.0
2022-01-31 15:20:00,146.88,147.36,146.86,147.25,86081.0,139.4429,139.8986,139.4239,139.7942,86081.0
2022-01-31 15:30:00,147.25,147.63,147.16,147.46,110324.0,139.7942,140.1549,139.7087,139.9936,110324.0
2022-01-31 15:40:00,147.46,147.8,147.26,147.8,144749.0,139.9936,140.3163,139.8037,140.3163,144749.0
2022-01-31 15:50:00,147.8,148.18,147.79,148.02,558969.0,140.3163,140.6771,140.3068,140.5252,558969.0
2022-02-01 09:30:00,149.5,149.68,148.56,149.07,353313.0,141.9303,142.1011,141.0379,141.522,353313.0
2022-02-01 09:40:00,149.03,149.21,147.78,148.25,143281.0,141.4841,141.6549,140.2973,140.7436,143281.0
2022-02-01 09:50:00,148.19,148.62,147.63,148.39,111712.0,140.6866,141.0948,140.1549,140.8765,111712.0
2022-02-01 10:00:00,148.39,148.39,147.21,147.5,86244.0,140.8765,140.8765,139.7562,140.0315,86244.0
2022-02-01 10:10:00,147.51,147.83,147.26,147.54,76893.0,140.041,140.3448,139.8037,140.0695,76893.0
2022-02-01 10:20:00,147.62,148.3,147.62,147.97,50729.0,140.1455,140.791,140.1455,140.4777,50729.0
2022-02-01 10:30:00,148.01,148.39,147.81,148.0,66101.0,140.5157,140.8765,140.3258,140.5062,66101.0
2022-02-01 10:40:00,147.99,148.03,147.19,147.44,71980.0,140.4967,140.5347,139.7372,139.9746,71980.0
2022-02-01 10:50:00,147.39,148.11,147.39,148.08,68830.0,139.9271,140.6106,139.9271,140.5822,68830.0
2022-02-01 11:00:00,148.06,148.43,148.04,148.33,36900.0,140.5632,140.9144,140.5442,140.8195,36900.0
2022-02-01 11:10:00,148.34,148.48,147.95,147.97,57256.0,140.829,140.9619,140.4587,140.4777,57256.0
2022-02-01 11:20:00,147.96,148.02,147.46,147.84,142145.0,140.4682,140.5252,139.9936,140.3543,142145.0
2022-02-01 11:30:00,147.83,147.84,147.35,147.43,94217.0,140.3448,140.3543,139.8891,139.9651,94217.0
2022-02-01 11:40:00,147.47,148.01,147.44,147.52,108168.0,140.003,140.5157,139.9746,140.0505,108168.0
2022-02-01 11:50:00,147.52,148.03,147.38,147.85,81207.0,140.0505,140.5347,139.9176,140.3638,81207.0
2022-02-01 12:00:00,147.81,148.02,147.67,147.75,32690.0,140.3258,140.5252,140.1929,140.2689,32690.0
2022-02-01 12:10:00,147.74,147.79,147.41,147.7,22805.0,140.2594,140.3068,139.9461,140.2214,22805.0
2022-02-01 12:20:00,147.71,148.05,147.7,147.83,51905.0,140.2309,140.5537,140.2214,140.3448,51905.0
2022-02-01 12:30:00,147.89,147.89,147.36,147.53,74481.0,140.4018,140.4018,139.8986,140.06,74481.0
2022-02-01 12:40:00,147.58,147.67,147.35,147.46,29023.0,140.1075,140.1929,139.8891,139.9936,29023.0
2022-02-01 12:50:00,147.48,147.8,147.41,147.69,108444.0,140.0125,140.3163,139.9461,140.2119,108444.0
2022-02-01 13:00:00,147.68,147.7,147.19,147.22,89951.0,140.2024,140.2214,139.7372,139.7657,89951.0
2022-02-01 13:10:00,147.25,147.77,147.2,147.64,69001.0,139.7942,140.2879,139.7467,140.1644,69001.0
2022-02-01 13:20:00,147.65,147.74,147.6,147.68,31971.0,140.1739,140.2594,140.1265,140.2024,31971.0
2022-02-01 13:30:00,147.66,147.7,147.49,147.68,31265.0,140.1834,140.2214,140.022,140.2024,31265.0
2022-02-01 13:40:00,147.66,147.72,147.52,147.54,46267.0,140.1834,140.2404,140.0505,140.0695,46267.0
2022-02-01 13:50:00,147.54,147.65,147.41,147.5,74621.0,140.0695,140.1739,139.9461,140.0315,74621.0
2022-02-01 14:00:00,147.5,147.57,147.36,147.39,65821.0,140.0315,140.098,139.8986,139.9271,65821.0
2022-02-01 14:10:00,147.4,147.4,147.17,147.23,48069.0,139.9366,139.9366,139.7182,139.7752,48069.0
2022-02-01 14:20:00,147.19,147.24,146.8,146.94,97630.0,139.7372,139.7847,139.367,139.4999,97630.0
2022-02-01 14:30:00,146.96,147.22,146.92,147.19,44168.0,139.5189,139.7657,139.4809,139.7372,44168.0
2022-02-01 14:40:00,147.21,147.32,146.99,147.04,45488.0,139.7562,139.8606,139.5473,139.5948,45488.0
2022-02-01 14:50:00,147.04,147.47,146.94,147.4,55640.0,139.5948,140.003,139.4999,139.9366,55640.0
2022-02-01 15:00:00,147.4,147.52,147.31,147.44,93186.0,139.9366,140.0505,139.8511,139.9746,93186.0
2022-02-01 15:10:00,147.42,147.67,147.37,147.63,86878.0,139.9556,140.1929,139.9081,140.1549,86878.0
2022-02-01 15:20:00,147.64,147.76,147.52,147.73,113184.0,140.1644,140.2784,140.0505,140.2499,113184.0
2022-02-01 15:30:00,147.75,147.89,147.63,147.71,190402.0,140.2689,140.4018,140.1549,140.2309,190402.0
2022-02-01 15:40:00,147.72,148.19,147.66,148.18,160575.0,140.2404,140.6866,140.1834,140.6771,160575.0
2022-02-01 15:50:00,148.19,148.51,148.07,148.09,450818.0,140.6866,140.9904,140.5727,140.5917,450818.0
2022-02-02 09:30:00,148.35,149.46,148.3,148.67,249753.0,140.8385,141.8923,140.791,141.1423,249753.0
2022-02-02 09:40:00,148.75,149.07,148.22,148.51,76505.0,141.2182,141.522,140.7151,140.9904,76505.0
2022-02-02 09:50:00,148.53,148.63,148.16,148.43,118134.0,141.0094,141.1043,140.6581,140.9144,118134.0
2022-02-02 10:00:00,148.43,149.03,148.43,148.77,146606.0,140.9144,141.4841,140.9144,141.2372,146606.0
2022-02-02 10:10:00,148.74,148.74,148.19,148.49,64029.0,141.2087,141.2087,140.6866,140.9714,64029.0
2022-02-02 10:20:00,148.66,148.66,147.85,148.12,76615.0,141.1328,141.1328,140.3638,140.6201,76615.0
2022-02-02 10:30:00,148.2,148.63,148.14,148.43,67353.0,140.6961,141.1043,140.6391,140.9144,67353.0
2022-02-02 10:40:00,148.47,148.55,148.09,148.53,86946.0,140.9524,141.0284,140.5917,141.0094,86946.0
2022-02-02 10:50:00,148.54,148.65,148.1,148.33,70215.0,141.0189,141.1233,140.6011,140.8195,70215.0
2022-02-02 11:00:00,148.31,148.43,148.01,148.02,87895.0,140.8005,140.9144,140.5157,140.5252,87895.0
2022-02-02 11:10:00,148.01,148.28,147.78,147.92,142069.0,140.5157,140.772,140.2973,140.4303,142069.0
2022-02-02 11:20:00,147.91,148.14,147.88,148.01,66474.0,140.4208,140.6391,140.3923,140.5157,66474.0
2022-02-02 11:30:00,147.98,148.0,147.61,147.65,54212.0,140.4872,140.5062,140.136,140.1739,54212.0
2022-02-02 11:40:00,147.67,148.01,147.53,147.83,51481.0,140.1929,140.5157,140.06,140.3448,51481.0
2022-02-02 11:50:00,147.82,148.0,147.71,147.86,63671.0,140.3353,140.5062,140.2309,140.3733,63671.0
2022-02-02 12:00:00,147.84,148.44,147.73,148.41,79223.0,140.3543,140.9239,140.2499,140.8954,79223.0
2022-02-02 12:10:00,148.41,148.63,148.34,148.57,44408.0,140.8954,141.1043,140.829,141.0473,44408.0
2022-02-02 12:20:00,148.56,148.66,148.45,148.54,46169.0,141.0379,141.1328,140.9334,141.0189,46169.0
2022-02-02 12:30:00,148.55,148.84,148.47,148.76,136905.0,141.0284,141.3037,140.9524,141.2277,136905.0
2022-02-02 12:40:00,148.74,148.92,148.64,148.76,47106.0,141.2087,141.3796,141.1138,141.2277,47106.0
2022-02-02 12:50:00,148.76,148.84,148.7,148.84,58391.0,141.2277,141.3037,141.1708,141.3037,58391.0
2022-02-02 13:00:00,148.84,148.84,148.64,148.64,51554.0,141.3037,141.3037,141.1138,141.1138,51554.0
2022-02-02 13:10:00,148.66,148.79,148.58,148.7,41592.0,141.1328,141.2562,141.0568,141.1708,41592.0
2022-02-02 13:20:00,148.71,148.8,148.47,148.55,46217.0,141.1803,141.2657,140.9524,141.0284,46217.0
2022-02-02 13:30:00,148.56,148.77,148.54,148.77,33587.0,141.0379,141.2372,141.0189,141.2372,33587.0
2022-02-02 13:40:00,148.75,148.8,148.54,148.57,63438.0,141.2182,141.2657,141.0189,141.0473,63438.0
2022-02-02 13:50:00,148.6,148.61,148.43,148.56,49928.0,141.0758,141.0853,140.9144,141.0379,49928.0
2022-02-02 14:00:00,148.56,148.75,148.54,148.62,43456.0,141.0379,141.2182,141.0189,141.0948,43456.0
2022-02-02 14:10:00,148.64,148.72,148.48,148.52,100761.0,141.1138,141.1898,140.9619,140.9999,100761.0
2022-02-02 14:20:00,148.52,148.71,148.41,148.65,78244.0,140.9999,141.1803,140.8954,141.1233,78244.0
2022-02-02 14:30:00,148.69,148.86,148.64,148.72,63521.0,141.1613,141.3227,141.1138,141.1898,63521.0
2022-02-02 14:40:00,148.73,148.97,148.73,148.95,46178.0,141.1992,141.4271,141.1992,141.4081,46178.0
2022-02-02 14:50:00,148.96,149.08,148.87,148.93,71210.0,141.4176,141.5315,141.3322,141.3891,71210.0
2022-02-02 15:00:00,148.93,149.04,148.71,148.74,52653.0,141.3891,141.4936,141.1803,141.2087,52653.0
2022-02-02 15:10:00,148.74,149.22,148.68,149.12,81298.0,141.2087,141.6644,141.1518,141.5695,81298.0
2022-02-02 15:20:00,149.13,149.17,148.65,148.72,90995.0,141.579,141.617,141.1233,141.1898,90995.0
2022-02-02 15:30:00,148.71,148.98,148.63,148.85,95237.0,141.1803,141.4366,141.1043,141.3132,95237.0
2022-02-02 15:40:00,148.85,148.96,148.76,148.95,113647.0,141.3132,141.4176,141.2277,141.4081,113647.0
2022-02-02 15:50:00,148.96,148.96,148.61,148.71,267702.0,141.4176,141.4176,141.0853,141.1803,267702.0
2022-02-03 09:30:00,147.4,148.27,147.0,148.12,213789.0,139.9366,140.7625,139.5568,140.6201,213789.0
2022-02-03 09:40:00,148.07,148.09,146.93,146.99,117123.0,140.5727,140.5917,139.4904,139.5473,117123.0
2022-02-03 09:50:00,146.94,147.21,146.67,146.98,253720.0,139.4999,139.7562,139.2436,139.5379,253720.0
2022-02-03 10:00:00,146.99,147.93,146.98,147.47,137719.0,139.5473,140.4398,139.5379,140.003,137719.0
2022-02-03 10:10:00,147.47,147.99,147.16,147.98,103934.0,140.003,140.4967,139.7087,140.4872,103934.0
2022-02-03 10:20:00,147.96,148.38,147.72,147.87,126480.0,140.4682,140.867,140.2404,140.3828,126480.0
2022-02-03 10:30:00,147.97,148.46,147.93,148.4,106615.0,140.4777,140.9429,140.4398,140.886,106615.0
2022-02-03 10:40:00,148.43,148.43,148.14,148.16,113810.0,140.9144,140.9144,140.6391,140.6581,113810.0
2022-02-03 10:50:00,148.22,148.35,147.94,147.94,54263.0,140.7151,140.8385,140.4492,140.4492,54263.0
2022-02-03 11:00:00,147.98,148.27,147.81,148.2,48160.0,140.4872,140.7625,140.3258,140.6961,48160.0
2022-02-03 11:10:00,148.18,148.37,148.13,148.32,50712.0,140.6771,140.8575,140.6296,140.81,50712.0
2022-02-03 11:20:00,148.38,148.38,147.75,147.98,40997.0,140.867,140.867,140.2689,140.4872,40997.0
2022-02-03 11:30:00,147.96,147.96,147.69,147.77,41099.0,140.4682,140.4682,140.2119,140.2879,41099.0
2022-02-03 11:40:00,147.8,147.92,147.59,147.59,43113.0,140.3163,140.4303,140.117,140.117,43113.0
2022-02-03 11:50:00,147.61,147.74,147.48,147.52,39583.0,140.136,140.2594,140.0125,140.0505,39583.0
2022-02-03 12:00:00,147.55,147.76,147.44,147.76,70129.0,140.079,140.2784,139.9746,140.2784,70129.0
2022-02-03 12:10:00,147.74,147.92,147.59,147.59,64676.0,140.2594,140.4303,140.117,140.117,64676.0
2022-02-03 12:20:00,147.64,147.96,147.63,147.66,37108.0,140.1644,140.4682,140.1549,140.1834,37108.0
2022-02-03 12:30:00,147.67,147.77,147.44,147.61,27097.0,140.1929,140.2879,139.9746,140.136,27097.0
2022-02-03 12:40:00,147.66,147.67,147.37,147.48,31702.0,140.1834,140.1929,139.9081,140.0125,31702.0
2022-02-03 12:50:00,147.49,147.59,147.42,147.53,21846.0,140.022,140.117,139.9556,140.06,21846.0
2022-02-03 13:00:00,147.5,147.5,147.33,147.37,29365.0,140.0315,140.0315,139.8701,139.9081,29365.0
2022-02-03 13:10:00,147.36,147.6,147.27,147.58,47413.0,139.8986,140.1265,139.8132,140.1075,47413.0
2022-02-03 13:20:00,147.56,147.69,147.45,147.49,24575.0,140.0885,140.2119,139.9841,140.022,24575.0
2022-02-03 13:30:00,147.5,147.82,147.49,147.66,26569.0,140.0315,140.3353,140.022,140.1834,26569.0
2022-02-03 13:40:00,147.68,147.73,147.58,147.67,33745.0,140.2024,140.2499,140.1075,140.1929,33745.0
2022-02-03 13:50:00,147.67,147.7,147.47,147.66,25334.0,140.1929,140.2214,140.003,140.1834,25334.0
2022-02-03 14:00:00,147.64,147.85,147.61,147.8,41407.0,140.1644,140.3638,140.136,140.3163,41407.0
2022-02-03 14:10:00,147.8,147.86,147.59,147.68,58020.0,140.3163,140.3733,140.117,140.2024,58020.0
2022-02-03 14:20:00,147.65,147.68,147.44,147.57,57140.0,140.1739,140.2024,139.9746,140.098,57140.0
2022-02-03 14:30:00,147.56,147.7,147.41,147.55,79881.0,140.0885,140.2214,139.9461,140.079,79881.0
2022-02-03 14:40:00,147.54,147.54,146.86,146.97,52618.0,140.0695,140.0695,139.4239,139.5284,52618.0
2022-02-03 14:50:00,146.96,147.04,146.85,146.86,42058.0,139.5189,139.5948,139.4144,139.4239,42058.0
2022-02-03 15:00:00,146.87,146.95,146.52,146.56,39111.0,139.4334,139.5094,139.1011,139.1391,39111.0
2022-02-03 15:10:00,146.64,146.81,146.59,146.73,60612.0,139.2151,139.3765,139.1676,139.3005,60612.0
2022-02-03 15:20:00,146.73,146.81,146.37,146.45,106748.0,139.3005,139.3765,138.9587,139.0347,106748.0
2022-02-03 15:30:00,146.42,146.42,145.77,145.8,133159.0,139.0062,139.0062,138.3891,138.4176,133159.0
2022-02-03 15:40:00,145.81,145.93,145.15,145.16,247305.0,138.4271,138.541,137.8005,137.81,247305.0
2022-02-03 15:50:00,145.14,145.43,144.97,145.32,552936.0,137.791,138.0663,137.6296,137.9619,552936.0
2022-02-04 09:30:00,145.37,145.62,143.81,144.09,198222.0,138.0094,138.2467,136.5284,136.7942,198222.0
2022-02-04 09:40:00,144.08,144.66,143.94,144.21,82484.0,136.7847,137.3353,136.6518,136.9081,82484.0
2022-02-04 09:50:00,144.24,144.63,143.99,144.42,92397.0,136.9366,137.3068,136.6993,137.1075,92397.0
2022-02-04 10:00:00,144.49,144.94,144.41,144.66,107956.0,137.1739,137.6011,137.098,137.3353,107956.0
2022-02-04 10:10:00,144.68,145.51,144.53,145.28,102567.0,137.3543,138.1423,137.2119,137.9239,102567.0
2022-02-04 10:20:00,145.27,145.45,144.58,144.63,65116.0,137.9144,138.0853,137.2594,137.3068,65116.0
2022-02-04 10:30:00,144.58,144.97,144.3,144.54,54712.0,137.2594,137.6296,136.9936,137.2214,54712.0
2022-02-04 10:40:00,144.56,144.66,144.11,144.18,65743.0,137.2404,137.3353,136.8132,136.8796,65743.0
2022-02-04 10:50:00,144.15,144.24,143.85,143.87,88888.0,136.8511,136.9366,136.5663,136.5853,88888.0
2022-02-04 11:00:00,143.85,144.35,143.78,144.15,37105.0,136.5663,137.041,136.4999,136.8511,37105.0
2022-02-04 11:10:00,144.18,144.18,143.73,143.79,66272.0,136.8796,136.8796,136.4524,136.5094,66272.0
2022-02-04 11:20:00,143.78,144.26,143.64,144.2,57711.0,136.4999,136.9556,136.367,136.8986,57711.0
2022-02-04 11:30:00,144.2,144.54,144.19,144.28,50668.0,136.8986,137.2214,136.8891,136.9746,50668.0
2022-02-04 11:40:00,144.32,144.7,144.22,144.25,65851.0,137.0125,137.3733,136.9176,136.9461,65851.0
2022-02-04 11:50:00,144.24,144.45,144.11,144.24,31835.0,136.9366,137.136,136.8132,136.9366,31835.0
2022-02-04 12:00:00,144.25,144.34,144.03,144.32,36679.0,136.9461,137.0315,136.7372,137.0125,36679.0
2022-02-04 12:10:00,144.35,144.52,144.18,144.33,53892.0,137.041,137.2024,136.8796,137.022,53892.0
2022-02-04 12:20:00,144.35,144.49,144.29,144.41,24010.0,137.041,137.1739,136.9841,137.098,24010.0
2022-02-04 12:30:00,144.42,144.71,144.35,144.71,32065.0,137.1075,137.3828,137.041,137.3828,32065.0
2022-02-04 12:40:00,144.75,144.86,144.52,144.84,32599.0,137.4208,137.5252,137.2024,137.5062,32599.0
2022-02-04 12:50:00,144.87,145.0,144.79,144.99,28518.0,137.5347,137.6581,137.4587,137.6486,28518.0
2022-02-04 13:00:00,145.0,145.52,144.97,145.49,67155.0,137.6581,138.1518,137.6296,138.1233,67155.0
2022-02-04 13:10:00,145.47,145.61,145.32,145.51,34979.0,138.1043,138.2372,137.9619,138.1423,34979.0
2022-02-04 13:20:00,145.49,145.59,145.32,145.41,35984.0,138.1233,138.2182,137.9619,138.0474,35984.0
2022-02-04 13:30:00,145.41,145.57,145.29,145.43,37781.0,138.0474,138.1992,137.9334,138.0663,37781.0
2022-02-04 13:40:00,145.43,145.68,145.38,145.42,33724.0,138.0663,138.3037,138.0189,138.0568,33724.0
2022-02-04 13:50:00,145.45,145.54,145.24,145.3,32946.0,138.0853,138.1708,137.886,137.9429,32946.0
2022-02-04 14:00:00,145.33,145.42,145.23,145.38,38465.0,137.9714,138.0568,137.8765,138.0189,38465.0
2022-02-04 14:10:00,145.4,145.42,145.06,145.06,48596.0,138.0379,138.0568,137.7151,137.7151,48596.0
2022-02-04 14:20:00,145.06,145.48,145.06,145.4,38861.0,137.7151,138.1138,137.7151,138.0379,38861.0
2022-02-04 14:30:00,145.41,145.92,145.38,145.87,35352.0,138.0474,138.5315,138.0189,138.4841,35352.0
2022-02-04 14:40:00,145.89,145.97,145.61,145.69,32594.0,138.503,138.579,138.2372,138.3132,32594.0
2022-02-04 14:50:00,145.67,145.98,145.62,145.94,38039.0,138.2942,138.5885,138.2467,138.5505,38039.0
2022-02-04 15:00:00,145.94,146.19,145.86,146.16,45067.0,138.5505,138.7879,138.4746,138.7594,45067.0
2022-02-04 15:10:00,146.16,146.48,146.08,146.13,43926.0,138.7594,139.0632,138.6834,138.7309,43926.0
2022-02-04 15:20:00,146.14,146.36,146.14,146.24,53133.0,138.7404,138.9492,138.7404,138.8353,53133.0
2022-02-04 15:30:00,146.25,146.4,146.07,146.09,68415.0,138.8448,138.9872,138.6739,138.6929,68415.0
2022-02-04 15:40:00,146.09,146.13,145.43,145.61,103851.0,138.6929,138.7309,138.0663,138.2372,103851.0
2022-02-04 15:50:00,145.61,145.78,145.22,145.37,325143.0,138.2372,138.3986,137.867,138.0094,325143.0
2022-02-07 09:30:00,145.3,146.06,144.92,145.93,161766.0,137.9429,138.6644,137.5822,138.541,161766.0
2022-02-07 09:40:00,145.88,146.12,144.73,144.81,81439.0,138.4936,138.7214,137.4018,137.4777,81439.0
2022-02-07 09:50:00,144.81,145.82,144.75,145.44,73346.0,137.4777,138.4366,137.4208,138.0758,73346.0
2022-02-07 10:00:00,145.45,145.54,145.13,145.2,49991.0,138.0853,138.1708,137.7815,137.848,49991.0
2022-02-07 10:10:00,145.25,145.35,144.82,144.84,56664.0,137.8955,137.9904,137.4872,137.5062,56664.0
2022-02-07 10:20:00,144.88,145.47,144.78,145.34,43550.0,137.5442,138.1043,137.4492,137.9809,43550.0
2022-02-07 10:30:00,145.38,145.69,145.28,145.43,51893.0,138.0189,138.3132,137.9239,138.0663,51893.0
2022-02-07 10:40:00,145.45,145.48,144.98,145.02,45371.0,138.0853,138.1138,137.6391,137.6771,45371.0
2022-02-07 10:50:00,145.02,145.32,145.01,145.28,34652.0,137.6771,137.9619,137.6676,137.9239,34652.0
2022-02-07 11:00:00,145.28,145.48,144.84,144.88,40373.0,137.9239,138.1138,137.5062,137.5442,40373.0
2022-02-07 11:10:00,144.92,145.15,144.73,144.85,39664.0,137.5822,137.8005,137.4018,137.5157,39664.0
2022-02-07 11:20:00,144.91,145.06,144.72,144.89,43718.0,137.5727,137.7151,137.3923,137.5537,43718.0
2022-02-07 11:30:00,144.85,144.94,144.55,144.65,58057.0,137.5157,137.6011,137.2309,137.3258,58057.0
2022-02-07 11:40:00,144.66,144.66,144.21,144.6,72068.0,137.3353,137.3353,136.9081,137.2784,72068.0
2022-02-07 11:50:00,144.6,145.26,144.6,145.2,52151.0,137.2784,137.9049,137.2784,137.848,52151.0
2022-02-07 12:00:00,145.18,145.25,144.88,144.88,40506.0,137.829,137.8955,137.5442,137.5442,40506.0
2022-02-07 12:10:00,144.87,145.46,144.87,145.45,44522.0,137.5347,138.0948,137.5347,138.0853,44522.0
2022-02-07 12:20:00,145.43,145.63,145.25,145.25,54180.0,138.0663,138.2562,137.8955,137.8955,54180.0
2022-02-07 12:30:00,145.24,145.52,145.07,145.45,46711.0,137.886,138.1518,137.7246,138.0853,46711.0
2022-02-07 12:40:00,145.41,145.66,145.37,145.59,40704.0,138.0474,138.2847,138.0094,138.2182,40704.0
2022-02-07 12:50:00,145.6,145.75,145.5,145.58,54258.0,138.2277,138.3701,138.1328,138.2087,54258.0
2022-02-07 13:00:00,145.59,145.7,145.4,145.62,38031.0,138.2182,138.3227,138.0379,138.2467,38031.0
2022-02-07 13:10:00,145.6,145.74,145.52,145.58,26337.0,138.2277,138.3606,138.1518,138.2087,26337.0
2022-02-07 13:20:00,145.58,145.78,145.44,145.78,27161.0,138.2087,138.3986,138.0758,138.3986,27161.0
2022-02-07 13:30:00,145.78,145.89,145.71,145.81,37472.0,138.3986,138.503,138.3322,138.4271,37472.0
2022-02-07 13:40:00,145.8,145.86,145.38,145.41,28997.0,138.4176,138.4746,138.0189,138.0474,28997.0
2022-02-07 13:50:00,145.4,145.69,145.37,145.64,39817.0,138.0379,138.3132,138.0094,138.2657,39817.0
2022-02-07 14:00:00,145.63,145.68,145.38,145.44,34001.0,138.2562,138.3037,138.0189,138.0758,34001.0
2022-02-07 14:10:00,145.43,145.8,145.42,145.66,29010.0,138.0663,138.4176,138.0568,138.2847,29010.0
2022-02-07 14:20:00,145.67,145.97,145.64,145.97,46865.0,138.2942,138.579,138.2657,138.579,46865.0
2022-02-07 14:30:00,145.97,146.05,145.82,146.04,46104.0,138.579,138.6549,138.4366,138.6455,46104.0
2022-02-07 14:40:00,146.05,146.07,145.72,145.8,59775.0,138.6549,138.6739,138.3417,138.4176,59775.0
2022-02-07 14:50:00,145.8,145.92,145.69,145.77,40560.0,138.4176,138.5315,138.3132,138.3891,40560.0
2022-02-07 15:00:00,145.74,145.88,145.6,145.8,44670.0,138.3606,138.4936,138.2277,138.4176,44670.0
2022-02-07 15:10:00,145.77,146.05,145.76,145.77,60157.0,138.3891,138.6549,138.3796,138.3891,60157.0
2022-02-07 15:20:00,145.78,145.85,145.49,145.55,49639.0,138.3986,138.4651,138.1233,138.1803,49639.0
2022-02-07 15:30:00,145.58,145.68,145.16,145.19,54441.0,138.2087,138.3037,137.81,137.8385,54441.0
2022-02-07 15:40:00,145.2,145.24,144.95,144.97,124113.0,137.848,137.886,137.6106,137.6296,124113.0
2022-02-07 15:50:00,144.98,145.29,144.73,145.14,226381.0,137.6391,137.9334,137.4018,137.791,226381.0
2022-02-08 09:30:00,144.74,145.5,143.27,143.5,210552.0,137.4113,138.1328,136.0157,136.2341,210552.0
2022-02-08 09:40:00,143.43,143.84,142.96,143.13,139887.0,136.1676,136.5568,135.7214,135.8828,139887.0
2022-02-08 09:50:00,143.17,143.27,142.65,142.94,146653.0,135.9208,136.0157,135.4271,135.7024,146653.0
2022-02-08 10:00:00,142.9,143.09,142.31,143.0,128226.0,135.6644,135.8448,135.1043,135.7594,128226.0
2022-02-08 10:10:00,142.97,143.41,142.83,142.93,91093.0,135.7309,136.1486,135.598,135.6929,91093.0
2022-02-08 10:20:00,142.93,143.05,142.62,142.71,90078.0,135.6929,135.8068,135.3986,135.4841,90078.0
2022-02-08 10:30:00,142.69,142.83,142.3,142.54,119218.0,135.4651,135.598,135.0948,135.3227,119218.0
2022-02-08 10:40:00,142.54,143.23,142.41,143.0,100828.0,135.3227,135.9777,135.1993,135.7594,100828.0
2022-02-08 10:50:00,143.0,143.57,142.99,143.43,94831.0,135.7594,136.3005,135.7499,136.1676,94831.0
2022-02-08 11:00:00,143.44,144.07,143.43,144.07,76017.0,136.1771,136.7752,136.1676,136.7752,76017.0
2022-02-08 11:10:00,144.08,144.16,143.78,143.81,63084.0,136.7847,136.8606,136.4999,136.5284,63084.0
2022-02-08 11:20:00,143.83,144.02,143.64,143.99,52952.0,136.5474,136.7277,136.367,136.6993,52952.0
2022-02-08 11:30:00,144.04,144.5,144.04,144.47,66551.0,136.7467,137.1834,136.7467,137.1549,66551.0
2022-02-08 11:40:00,144.45,144.56,144.16,144.2,45025.0,137.136,137.2404,136.8606,136.8986,45025.0
2022-02-08 11:50:00,144.2,144.38,144.14,144.28,39428.0,136.8986,137.0695,136.8417,136.9746,39428.0
2022-02-08 12:00:00,144.32,144.47,144.14,144.18,57416.0,137.0125,137.1549,136.8417,136.8796,57416.0
2022-02-08 12:10:00,144.17,144.27,144.01,144.21,85753.0,136.8701,136.9651,136.7182,136.9081,85753.0
2022-02-08 12:20:00,144.23,144.24,143.86,144.04,55049.0,136.9271,136.9366,136.5758,136.7467,55049.0
2022-02-08 12:30:00,144.06,144.19,143.82,143.91,117196.0,136.7657,136.8891,136.5379,136.6233,117196.0
2022-02-08 12:40:00,143.91,144.0,143.68,143.73,60662.0,136.6233,136.7087,136.4049,136.4524,60662.0
2022-02-08 12:50:00,143.73,143.77,143.58,143.62,54704.0,136.4524,136.4904,136.31,136.348,54704.0
2022-02-08 13:00:00,143.6,143.61,143.33,143.33,87202.0,136.329,136.3385,136.0727,136.0727,87202.0
2022-02-08 13:10:00,143.34,143.46,143.0,143.09,69451.0,136.0822,136.1961,135.7594,135.8448,69451.0
2022-02-08 13:20:00,143.11,143.2,143.01,143.17,50259.0,135.8638,135.9493,135.7689,135.9208,50259.0
2022-02-08 13:30:00,143.17,143.62,143.12,143.31,55748.0,135.9208,136.348,135.8733,136.0537,55748.0
2022-02-08 13:40:00,143.29,143.35,143.17,143.26,37944.0,136.0347,136.0917,135.9208,136.0062,37944.0
2022-02-08 13:50:00,143.25,143.25,143.01,143.23,53002.0,135.9967,135.9967,135.7689,135.9777,53002.0
2022-02-08 14:00:00,143.25,143.37,143.1,143.17,49037.0,135.9967,136.1106,135.8543,135.9208,49037.0
2022-02-08 14:10:00,143.19,143.19,143.0,143.14,57972.0,135.9398,135.9398,135.7594,135.8923,57972.0
2022-02-08 14:20:00,143.12,143.13,142.57,142.58,95735.0,135.8733,135.8828,135.3512,135.3606,95735.0
2022-02-08 14:30:00,142.58,142.72,142.44,142.46,60816.0,135.3606,135.4936,135.2277,135.2467,60816.0
2022-02-08 14:40:00,142.48,142.61,142.39,142.5,54237.0,135.2657,135.3891,135.1803,135.2847,54237.0
2022-02-08 14:50:00,142.49,142.67,142.45,142.52,48849.0,135.2752,135.4461,135.2372,135.3037,48849.0
2022-02-08 15:00:00,142.5,142.7,142.3,142.65,54119.0,135.2847,135.4746,135.0948,135.4271,54119.0
2022-02-08 15:10:00,142.67,143.24,142.67,143.08,68016.0,135.4461,135.9872,135.4461,135.8353,68016.0
2022-02-08 15:20:00,143.08,143.15,142.93,143.15,65544.0,135.8353,135.9018,135.6929,135.9018,65544.0
2022-02-08 15:30:00,143.16,143.46,143.04,143.41,115627.0,135.9113,136.1961,135.7974,136.1486,115627.0
2022-02-08 15:40:00,143.43,143.71,143.24,143.28,163575.0,136.1676,136.4334,135.9872,136.0252,163575.0
2022-02-08 15:50:00,143.28,143.83,143.11,143.53,345642.0,136.0252,136.5474,135.8638,136.2625,345642.0
2022-02-09 09:30:00,146.11,146.78,145.67,146.53,278047.0,138.7119,139.348,138.2942,139.1106,278047.0
2022-02-09 09:40:00,146.56,146.85,146.08,146.62,116925.0,139.1391,139.4144,138.6834,139.1961,116925.0
2022-02-09 09:50:00,146.63,146.71,146.0,146.23,101167.0,139.2056,139.2815,138.6075,138.8258,101167.0
2022-02-09 10:00:00,146.34,146.89,146.3,146.69,72734.0,138.9303,139.4524,138.8923,139.2625,72734.0
2022-02-09 10:10:00,146.7,146.72,146.33,146.37,91479.0,139.272,139.291,138.9208,138.9587,91479.0
2022-02-09 10:20:00,146.37,147.06,146.32,147.05,95155.0,138.9587,139.6138,138.9113,139.6043,95155.0
2022-02-09 10:30:00,147.04,147.34,146.97,147.1,61917.0,139.5948,139.8796,139.5284,139.6518,61917.0
2022-02-09 10:40:00,147.12,147.19,146.93,147.03,43974.0,139.6708,139.7372,139.4904,139.5853,43974.0
2022-02-09 10:50:00,147.03,147.36,146.81,147.34,59179.0,139.5853,139.8986,139.3765,139.8796,59179.0
2022-02-09 11:00:00,147.34,147.34,146.94,146.97,66725.0,139.8796,139.8796,139.4999,139.5284,66725.0
2022-02-09 11:10:00,146.96,147.13,146.58,146.58,57471.0,139.5189,139.6803,139.1581,139.1581,57471.0
2022-02-09 11:20:00,146.59,146.78,146.55,146.58,71110.0,139.1676,139.348,139.1296,139.1581,71110.0
2022-02-09 11:30:00,146.58,146.72,146.42,146.66,59735.0,139.1581,139.291,139.0062,139.2341,59735.0
2022-02-09 11:40:00,146.67,146.71,146.4,146.59,56666.0,139.2436,139.2815,138.9872,139.1676,56666.0
2022-02-09 11:50:00,146.58,146.76,146.53,146.76,64487.0,139.1581,139.329,139.1106,139.329,64487.0
2022-02-09 12:00:00,146.76,146.89,146.69,146.81,42750.0,139.329,139.4524,139.2625,139.3765,42750.0
2022-02-09 12:10:00,146.78,146.78,146.51,146.69,27651.0,139.348,139.348,139.0917,139.2625,27651.0
2022-02-09 12:20:00,146.69,146.87,146.61,146.62,56420.0,139.2625,139.4334,139.1866,139.1961,56420.0
2022-02-09 12:30:00,146.63,146.8,146.44,146.58,31105.0,139.2056,139.367,139.0252,139.1581,31105.0
2022-02-09 12:40:00,146.56,146.76,146.54,146.69,58522.0,139.1391,139.329,139.1201,139.2625,58522.0
2022-02-09 12:50:00,146.68,146.68,146.42,146.55,28582.0,139.253,139.253,139.0062,139.1296,28582.0
2022-02-09 13:00:00,146.55,146.74,146.51,146.64,32100.0,139.1296,139.31,139.0917,139.2151,32100.0
2022-02-09 13:10:00,146.65,146.7,146.57,146.65,28447.0,139.2246,139.272,139.1486,139.2246,28447.0
2022-02-09 13:20:00,146.65,146.73,146.62,146.68,26887.0,139.2246,139.3005,139.1961,139.253,26887.0
2022-02-09 13:30:00,146.7,146.83,146.52,146.52,28078.0,139.272,139.3955,139.1011,139.1011,28078.0
2022-02-09 13:40:00,146.5,146.55,146.41,146.47,31100.0,139.0822,139.1296,138.9967,139.0537,31100.0
2022-02-09 13:50:00,146.48,146.7,146.47,146.7,45552.0,139.0632,139.272,139.0537,139.272,45552.0
2022-02-09 14:00:00,146.72,146.92,146.71,146.92,46800.0,139.291,139.4809,139.2815,139.4809,46800.0
2022-02-09 14:10:00,146.92,146.98,146.82,146.84,41543.0,139.4809,139.5379,139.386,139.4049,41543.0
2022-02-09 14:20:00,146.82,146.9,146.75,146.89,23958.0,139.386,139.4619,139.3195,139.4524,23958.0
2022-02-09 14:30:00,146.89,146.89,146.75,146.81,26051.0,139.4524,139.4524,139.3195,139.3765,26051.0
2022-02-09 14:40:00,146.81,146.83,146.71,146.73,32702.0,139.3765,139.3955,139.2815,139.3005,32702.0
2022-02-09 14:50:00,146.74,146.81,146.63,146.66,31512.0,139.31,139.3765,139.2056,139.2341,31512.0
2022-02-09 15:00:00,146.66,146.66,146.31,146.35,60799.0,139.2341,139.2341,138.9018,138.9398,60799.0
2022-02-09 15:10:00,146.34,146.46,146.23,146.3,58840.0,138.9303,139.0442,138.8258,138.8923,58840.0
2022-02-09 15:20:00,146.29,146.67,146.12,146.22,119002.0,138.8828,139.2436,138.7214,138.8163,119002.0
2022-02-09 15:30:00,146.23,146.47,146.19,146.33,141228.0,138.8258,139.0537,138.7879,138.9208,141228.0
2022-02-09 15:40:00,146.33,146.37,146.14,146.19,183858.0,138.9208,138.9587,138.7404,138.7879,183858.0
2022-02-09 15:50:00,146.19,146.46,146.04,146.27,451901.0,138.7879,139.0442,138.6455,138.8638,451901.0
2022-02-10 09:30:00,143.96,144.91,143.85,144.84,178377.0,136.6708,137.5727,136.5663,137.5062,178377.0
2022-02-10 09:40:00,144.88,145.38,144.59,145.36,86253.0,137.5442,138.0189,137.2689,137.9999,86253.0
2022-02-10 09:50:00,145.38,146.42,145.38,146.35,116497.0,138.0189,139.0062,138.0189,138.9398,116497.0
2022-02-10 10:00:00,146.4,146.91,146.29,146.66,77305.0,138.9872,139.4714,138.8828,139.2341,77305.0
2022-02-10 10:10:00,146.69,147.05,146.26,146.27,108204.0,139.2625,139.6043,138.8543,138.8638,108204.0
2022-02-10 10:20:00,146.21,146.27,145.93,146.06,59013.0,138.8068,138.8638,138.541,138.6644,59013.0
2022-02-10 10:30:00,146.09,146.66,146.01,146.61,49854.0,138.6929,139.2341,138.617,139.1866,49854.0
2022-02-10 10:40:00,146.64,146.9,146.64,146.84,35200.0,139.2151,139.4619,139.2151,139.4049,35200.0
2022-02-10 10:50:00,146.88,146.88,145.97,146.2,113763.0,139.4429,139.4429,138.579,138.7974,113763.0
2022-02-10 11:00:00,146.21,146.66,146.0,146.55,41209.0,138.8068,139.2341,138.6075,139.1296,41209.0
2022-02-10 11:10:00,146.58,146.92,146.44,146.79,40981.0,139.1581,139.4809,139.0252,139.3575,40981.0
2022-02-10 11:20:00,146.76,146.94,146.64,146.87,55344.0,139.329,139.4999,139.2151,139.4334,55344.0
2022-02-10 11:30:00,146.88,146.92,146.34,146.38,26778.0,139.4429,139.4809,138.9303,138.9682,26778.0
2022-02-10 11:40:00,146.41,146.96,146.41,146.85,33814.0,138.9967,139.5189,138.9967,139.4144,33814.0
2022-02-10 11:50:00,146.84,147.11,146.72,147.11,19973.0,139.4049,139.6613,139.291,139.6613,19973.0
2022-02-10 12:00:00,147.13,147.13,146.77,146.84,35035.0,139.6803,139.6803,139.3385,139.4049,35035.0
2022-02-10 12:10:00,146.83,147.22,146.79,147.17,48054.0,139.3955,139.7657,139.3575,139.7182,48054.0
2022-02-10 12:20:00,147.17,147.35,147.15,147.31,34196.0,139.7182,139.8891,139.6992,139.8511,34196.0
2022-02-10 12:30:00,147.3,147.48,147.07,147.4,50520.0,139.8417,140.0125,139.6233,139.9366,50520.0
2022-02-10 12:40:00,147.4,147.54,146.2,146.49,54137.0,139.9366,140.0695,138.7974,139.0727,54137.0
2022-02-10 12:50:00,146.45,146.63,146.11,146.42,28581.0,139.0347,139.2056,138.7119,139.0062,28581.0
2022-02-10 13:00:00,146.38,146.59,146.14,146.37,42659.0,138.9682,139.1676,138.7404,138.9587,42659.0
2022-02-10 13:10:00,146.39,146.53,145.85,146.0,60740.0,138.9777,139.1106,138.4651,138.6075,60740.0
2022-02-10 13:20:00,146.0,146.09,145.5,145.5,74477.0,138.6075,138.6929,138.1328,138.1328,74477.0
2022-02-10 13:30:00,145.49,145.62,145.2,145.42,73237.0,138.1233,138.2467,137.848,138.0568,73237.0
2022-02-10 13:40:00,145.48,145.71,145.45,145.46,72727.0,138.1138,138.3322,138.0853,138.0948,72727.0
2022-02-10 13:50:00,145.47,145.6,145.31,145.58,41914.0,138.1043,138.2277,137.9524,138.2087,41914.0
2022-02-10 14:00:00,145.66,145.68,145.02,145.27,36662.0,138.2847,138.3037,137.6771,137.9144,36662.0
2022-02-10 14:10:00,145.29,145.29,144.92,145.0,77428.0,137.9334,137.9334,137.5822,137.6581,77428.0
2022-02-10 14:20:00,144.97,145.42,144.86,145.34,44772.0,137.6296,138.0568,137.5252,137.9809,44772.0
2022-02-10 14:30:00,145.44,145.47,145.14,145.26,27379.0,138.0758,138.1043,137.791,137.9049,27379.0
2022-02-10 14:40:00,145.27,145.47,145.07,145.12,35559.0,137.9144,138.1043,137.7246,137.772,35559.0
2022-02-10 14:50:00,145.13,145.17,144.9,144.97,40006.0,137.7815,137.8195,137.5632,137.6296,40006.0
2022-02-10 15:00:00,145.03,145.2,144.89,145.08,42389.0,137.6866,137.848,137.5537,137.7341,42389.0
2022-02-10 15:10:00,145.11,145.39,145.02,145.05,48081.0,137.7625,138.0284,137.6771,137.7056,48081.0
2022-02-10 15:20:00,145.06,145.23,144.94,145.05,62450.0,137.7151,137.8765,137.6011,137.7056,62450.0
2022-02-10 15:30:00,145.01,145.01,144.71,144.72,86583.0,137.6676,137.6676,137.3828,137.3923,86583.0
2022-02-10 15:40:00,144.76,144.84,144.12,144.15,178772.0,137.4303,137.5062,136.8227,136.8511,178772.0
2022-02-10 15:50:00,144.15,145.01,144.03,144.82,418152.0,136.8511,137.6676,136.7372,137.4872,418152.0
2022-02-11 09:30:00,144.76,145.06,143.65,143.77,186237.0,137.4303,137.7151,136.3765,136.4904,186237.0
2022-02-11 09:40:00,143.8,144.34,143.18,144.08,133165.0,136.5189,137.0315,135.9303,136.7847,133165.0
2022-02-11 09:50:00,144.05,144.3,143.39,143.59,115338.0,136.7562,136.9936,136.1296,136.3195,115338.0
2022-02-11 10:00:00,143.59,144.07,143.59,143.79,73950.0,136.3195,136.7752,136.3195,136.5094,73950.0
2022-02-11 10:10:00,143.74,143.78,142.87,142.95,135729.0,136.4619,136.4999,135.636,135.7119,135729.0
2022-02-11 10:20:00,142.96,143.52,142.96,143.31,68741.0,135.7214,136.253,135.7214,136.0537,68741.0
2022-02-11 10:30:00,143.32,143.72,143.24,143.47,59581.0,136.0632,136.4429,135.9872,136.2056,59581.0
2022-02-11 10:40:00,143.48,143.53,143.07,143.26,52788.0,136.2151,136.2625,135.8258,136.0062,52788.0
2022-02-11 10:50:00,143.21,143.34,142.8,142.88,95255.0,135.9587,136.0822,135.5695,135.6455,95255.0
2022-02-11 11:00:00,142.84,143.17,142.82,143.01,82719.0,135.6075,135.9208,135.5885,135.7689,82719.0
2022-02-11 11:10:00,143.01,143.01,142.3,142.45,97788.0,135.7689,135.7689,135.0948,135.2372,97788.0
2022-02-11 11:20:00,142.5,142.61,142.15,142.24,77839.0,135.2847,135.3891,134.9524,135.0379,77839.0
2022-02-11 11:30:00,142.25,142.55,142.2,142.35,106643.0,135.0474,135.3322,134.9999,135.1423,106643.0
2022-02-11 11:40:00,142.34,142.56,142.22,142.41,42230.0,135.1328,135.3417,135.0189,135.1993,42230.0
2022-02-11 11:50:00,142.4,142.76,142.34,142.64,64897.0,135.1898,135.5315,135.1328,135.4176,64897.0
2022-02-11 12:00:00,142.61,142.75,142.53,142.64,40906.0,135.3891,135.522,135.3132,135.4176,40906.0
2022-02-11 12:10:00,142.64,142.87,142.37,142.41,49689.0,135.4176,135.636,135.1613,135.1993,49689.0
2022-02-11 12:20:00,142.4,142.62,142.17,142.61,80991.0,135.1898,135.3986,134.9714,135.3891,80991.0
2022-02-11 12:30:00,142.57,142.72,142.51,142.56,33156.0,135.3512,135.4936,135.2942,135.3417,33156.0
2022-02-11 12:40:00,142.56,142.56,142.36,142.4,29126.0,135.3417,135.3417,135.1518,135.1898,29126.0
2022-02-11 12:50:00,142.4,142.41,142.01,142.11,75608.0,135.1898,135.1993,134.8195,134.9144,75608.0
2022-02-11 13:00:00,142.13,142.18,141.8,142.05,93900.0,134.9334,134.9809,134.6201,134.8575,93900.0
2022-02-11 13:10:00,142.04,142.05,141.77,141.93,54717.0,134.848,134.8575,134.5917,134.7436,54717.0
2022-02-11 13:20:00,141.95,141.97,141.46,141.46,69282.0,134.7625,134.7815,134.2974,134.2974,69282.0
2022-02-11 13:30:00,141.41,141.44,140.45,140.47,129675.0,134.2499,134.2784,133.3385,133.3575,129675.0
2022-02-11 13:40:00,140.43,140.69,140.03,140.18,135042.0,133.3195,133.5663,132.9398,133.0822,135042.0
2022-02-11 13:50:00,140.2,140.21,139.83,139.91,232341.0,133.1012,133.1106,132.7499,132.8258,232341.0
2022-02-11 14:00:00,139.88,140.12,139.56,139.83,120179.0,132.7974,133.0252,132.4936,132.7499,120179.0
2022-02-11 14:10:00,139.87,140.92,139.77,140.69,97735.0,132.7879,133.7847,132.6929,133.5663,97735.0
2022-02-11 14:20:00,140.67,140.78,140.1,140.24,94113.0,133.5474,133.6518,133.0062,133.1391,94113.0
2022-02-11 14:30:00,140.21,140.75,140.1,140.31,90617.0,133.1106,133.6233,133.0062,133.2056,90617.0
2022-02-11 14:40:00,140.26,140.54,140.0,140.03,94373.0,133.1581,133.4239,132.9113,132.9398,94373.0
2022-02-11 14:50:00,140.03,140.19,139.62,140.19,77880.0,132.9398,133.0917,132.5505,133.0917,77880.0
2022-02-11 15:00:00,140.17,140.97,140.11,140.65,96548.0,133.0727,133.8322,133.0157,133.5284,96548.0
2022-02-11 15:10:00,140.67,140.82,140.27,140.28,111815.0,133.5474,133.6898,133.1676,133.1771,111815.0
2022-02-11 15:20:00,140.28,140.68,140.21,140.63,116841.0,133.1771,133.5568,133.1106,133.5094,116841.0
2022-02-11 15:30:00,140.59,140.59,140.02,140.07,119327.0,133.4714,133.4714,132.9303,132.9777,119327.0
2022-02-11 15:40:00,140.06,140.68,139.68,140.63,166961.0,132.9682,133.5568,132.6075,133.5094,166961.0
2022-02-11 15:50:00,140.65,140.83,140.18,140.18,377522.0,133.5284,133.6993,133.0822,133.0822,377522.0
2022-02-14 09:30:00,140.08,140.99,139.79,140.22,258512.0,132.9872,133.8512,132.7119,133.1201,258512.0
2022-02-14 09:40:00,140.19,141.29,140.09,140.92,127222.0,133.0917,134.136,132.9967,133.7847,127222.0
2022-02-14 09:50:00,140.88,141.22,140.46,140.78,113293.0,133.7467,134.0695,133.348,133.6518,113293.0
2022-02-14 10:00:00,140.78,140.78,140.01,140.44,90209.0,133.6518,133.6518,132.9208,133.329,90209.0
2022-02-14 10:10:00,140.4,140.9,140.01,140.43,116369.0,133.291,133.7657,132.9208,133.3195,116369.0
2022-02-14 10:20:00,140.4,141.23,140.37,140.93,119701.0,133.291,134.079,133.2625,133.7942,119701.0
2022-02-14 10:30:00,140.89,141.1,140.56,141.04,112472.0,133.7562,133.9556,133.4429,133.8986,112472.0
2022-02-14 10:40:00,141.06,141.76,140.97,141.61,152594.0,133.9176,134.5822,133.8322,134.4398,152594.0
2022-02-14 10:50:00,141.6,141.77,141.33,141.42,151392.0,134.4303,134.5917,134.1739,134.2594,151392.0
2022-02-14 11:00:00,141.44,141.95,141.37,141.58,135824.0,134.2784,134.7625,134.2119,134.4113,135824.0
2022-02-14 11:10:00,141.59,142.21,141.3,142.11,109823.0,134.4208,135.0094,134.1455,134.9144,109823.0
2022-02-14 11:20:00,142.09,142.26,141.83,142.02,125627.0,134.8955,135.0568,134.6486,134.829,125627.0
2022-02-14 11:30:00,142.02,142.19,141.75,141.96,145864.0,134.829,134.9904,134.5727,134.772,145864.0
2022-02-14 11:40:00,141.99,142.19,141.83,142.13,49707.0,134.8005,134.9904,134.6486,134.9334,49707.0
2022-02-14 11:50:00,142.19,142.2,141.78,142.08,59792.0,134.9904,134.9999,134.6012,134.886,59792.0
2022-02-14 12:00:00,142.11,142.15,141.92,142.07,55670.0,134.9144,134.9524,134.7341,134.8765,55670.0
2022-02-14 12:10:00,142.12,142.33,142.02,142.25,53976.0,134.9239,135.1233,134.829,135.0474,53976.0
2022-02-14 12:20:00,142.27,142.68,142.27,142.66,105119.0,135.0663,135.4556,135.0663,135.4366,105119.0
2022-02-14 12:30:00,142.65,142.91,142.64,142.86,85886.0,135.4271,135.6739,135.4176,135.6265,85886.0
2022-02-14 12:40:00,142.86,143.21,142.85,143.16,118265.0,135.6265,135.9587,135.617,135.9113,118265.0
2022-02-14 12:50:00,143.15,143.21,142.95,143.04,68887.0,135.9018,135.9587,135.7119,135.7974,68887.0
2022-02-14 13:00:00,143.05,143.13,142.83,143.1,61181.0,135.8068,135.8828,135.598,135.8543,61181.0
2022-02-14 13:10:00,143.11,143.19,143.02,143.1,64394.0,135.8638,135.9398,135.7784,135.8543,64394.0
2022-02-14 13:20:00,143.12,143.14,142.72,142.76,71851.0,135.8733,135.8923,135.4936,135.5315,71851.0
2022-02-14 13:30:00,142.76,142.78,142.41,142.49,62053.0,135.5315,135.5505,135.1993,135.2752,62053.0
2022-02-14 13:40:00,142.5,142.5,141.94,142.02,50858.0,135.2847,135.2847,134.753,134.829,50858.0
2022-02-14 13:50:00,142.0,142.08,141.25,141.29,98594.0,134.81,134.886,134.098,134.136,98594.0
2022-02-14 14:00:00,141.27,141.41,140.87,140.87,118168.0,134.117,134.2499,133.7372,133.7372,118168.0
2022-02-14 14:10:00,140.88,141.15,140.78,141.07,66704.0,133.7467,134.0031,133.6518,133.9271,66704.0
2022-02-14 14:20:00,141.08,141.57,140.74,141.24,86193.0,133.9366,134.4018,133.6138,134.0885,86193.0
2022-02-14 14:30:00,141.21,141.5,140.92,141.41,73513.0,134.06,134.3353,133.7847,134.2499,73513.0
2022-02-14 14:40:00,141.42,141.51,141.07,141.2,48727.0,134.2594,134.3448,133.9271,134.0505,48727.0
2022-02-14 14:50:00,141.2,141.64,141.18,141.5,65716.0,134.0505,134.4682,134.0315,134.3353,65716.0
2022-02-14 15:00:00,141.48,141.54,140.9,141.26,65510.0,134.3163,134.3733,133.7657,134.1075,65510.0
2022-02-14 15:10:00,141.24,141.49,141.09,141.28,76303.0,134.0885,134.3258,133.9461,134.1265,76303.0
2022-02-14 15:20:00,141.27,141.75,141.11,141.67,92132.0,134.117,134.5727,133.9651,134.4967,92132.0
2022-02-14 15:30:00,141.63,142.07,141.6,141.99,135259.0,134.4587,134.8765,134.4303,134.8005,135259.0
2022-02-14 15:40:00,142.0,142.07,141.52,141.88,180442.0,134.81,134.8765,134.3543,134.6961,180442.0
2022-02-14 15:50:00,141.87,142.0,141.45,141.59,429049.0,134.6866,134.81,134.2879,134.4208,429049.0
2022-02-15 09:30:00,144.22,146.0,144.1,145.13,277893.0,136.9176,138.6075,136.8037,137.7815,277893.0
2022-02-15 09:40:00,145.13,145.51,144.68,144.71,117057.0,137.7815,138.1423,137.3543,137.3828,117057.0
2022-02-15 09:50:00,144.65,145.86,144.59,144.95,171737.0,137.3258,138.4746,137.2689,137.6106,171737.0
2022-02-15 10:00:00,144.97,145.05,144.53,144.56,91139.0,137.6296,137.7056,137.2119,137.2404,91139.0
2022-02-15 10:10:00,144.54,145.36,144.47,145.25,100090.0,137.2214,137.9999,137.1549,137.8955,100090.0
2022-02-15 10:20:00,145.29,146.15,145.21,146.09,163912.0,137.9334,138.7499,137.8575,138.6929,163912.0
2022-02-15 10:30:00,146.09,146.1,145.27,145.58,79388.0,138.6929,138.7024,137.9144,138.2087,79388.0
2022-02-15 10:40:00,145.56,146.29,145.56,146.24,76304.0,138.1898,138.8828,138.1898,138.8353,76304.0
2022-02-15 10:50:00,146.24,146.32,146.02,146.11,113532.0,138.8353,138.9113,138.6265,138.7119,113532.0
2022-02-15 11:00:00,146.07,146.07,145.65,145.87,49746.0,138.6739,138.6739,138.2752,138.4841,49746.0
2022-02-15 11:10:00,145.86,145.89,145.56,145.71,41852.0,138.4746,138.503,138.1898,138.3322,41852.0
2022-02-15 11:20:00,145.73,145.82,145.46,145.55,50446.0,138.3511,138.4366,138.0948,138.1803,50446.0
2022-02-15 11:30:00,145.59,146.12,145.59,146.02,47074.0,138.2182,138.7214,138.2182,138.6265,47074.0
2022-02-15 11:40:00,146.01,146.28,145.97,146.12,42288.0,138.617,138.8733,138.579,138.7214,42288.0
2022-02-15 11:50:00,146.14,146.18,145.94,146.04,46044.0,138.7404,138.7784,138.5505,138.6455,46044.0
2022-02-15 12:00:00,146.08,146.23,145.81,145.81,28515.0,138.6834,138.8258,138.4271,138.4271,28515.0
2022-02-15 12:10:00,145.85,146.16,145.46,145.94,121766.0,138.4651,138.7594,138.0948,138.5505,121766.0
2022-02-15 12:20:00,145.89,145.89,145.31,145.41,47877.0,138.503,138.503,137.9524,138.0474,47877.0
2022-02-15 12:30:00,145.42,145.43,145.18,145.22,38579.0,138.0568,138.0663,137.829,137.867,38579.0
2022-02-15 12:40:00,145.25,145.28,144.88,144.96,42490.0,137.8955,137.9239,137.5442,137.6201,42490.0
2022-02-15 12:50:00,144.98,145.28,144.97,145.25,45515.0,137.6391,137.9239,137.6296,137.8955,45515.0
2022-02-15 13:00:00,145.24,145.48,145.22,145.43,43859.0,137.886,138.1138,137.867,138.0663,43859.0
2022-02-15 13:10:00,145.42,145.44,145.31,145.37,33660.0,138.0568,138.0758,137.9524,138.0094,33660.0
2022-02-15 13:20:00,145.4,145.67,145.37,145.61,36106.0,138.0379,138.2942,138.0094,138.2372,36106.0
2022-02-15 13:30:00,145.61,145.81,145.58,145.74,51604.0,138.2372,138.4271,138.2087,138.3606,51604.0
2022-02-15 13:40:00,145.72,145.9,145.65,145.9,76756.0,138.3417,138.5125,138.2752,138.5125,76756.0
2022-02-15 13:50:00,145.89,146.15,145.89,146.03,99798.0,138.503,138.7499,138.503,138.636,99798.0
2022-02-15 14:00:00,146.03,146.1,145.65,145.77,73055.0,138.636,138.7024,138.2752,138.3891,73055.0
2022-02-15 14:10:00,145.81,145.83,145.5,145.62,41019.0,138.4271,138.4461,138.1328,138.2467,41019.0
2022-02-15 14:20:00,145.62,145.72,145.47,145.6,43445.0,138.2467,138.3417,138.1043,138.2277,43445.0
2022-02-15 14:30:00,145.6,145.68,145.42,145.54,40643.0,138.2277,138.3037,138.0568,138.1708,40643.0
2022-02-15 14:40:00,145.53,145.65,145.27,145.45,39421.0,138.1613,138.2752,137.9144,138.0853,39421.0
2022-02-15 14:50:00,145.45,145.59,145.33,145.52,48861.0,138.0853,138.2182,137.9714,138.1518,48861.0
2022-02-15 15:00:00,145.5,145.69,145.49,145.53,45054.0,138.1328,138.3132,138.1233,138.1613,45054.0
2022-02-15 15:10:00,145.54,145.59,145.37,145.53,56786.0,138.1708,138.2182,138.0094,138.1613,56786.0
2022-02-15 15:20:00,145.54,145.58,145.28,145.35,70088.0,138.1708,138.2087,137.9239,137.9904,70088.0
2022-02-15 15:30:00,145.38,145.4,144.88,144.91,133691.0,138.0189,138.0379,137.5442,137.5727,133691.0
2022-02-15 15:40:00,144.9,145.2,144.78,145.16,157070.0,137.5632,137.848,137.4492,137.81,157070.0
2022-02-15 15:50:00,145.15,145.75,145.15,145.59,383316.0,137.8005,138.3701,137.8005,138.2182,383316.0
2022-02-16 09:30:00,145.0,145.73,144.73,145.53,167545.0,137.6581,138.3511,137.4018,138.1613,167545.0
2022-02-16 09:40:00,145.5,145.5,144.84,145.23,44860.0,138.1328,138.1328,137.5062,137.8765,44860.0
2022-02-16 09:50:00,145.23,145.28,144.61,145.11,54007.0,137.8765,137.9239,137.2879,137.7625,54007.0
2022-02-16 10:00:00,145.13,145.65,145.01,145.62,34763.0,137.7815,138.2752,137.6676,138.2467,34763.0
2022-02-16 10:10:00,145.58,145.68,144.96,145.03,44694.0,138.2087,138.3037,137.6201,137.6866,44694.0
2022-02-16 10:20:00,145.09,145.25,144.88,145.18,33393.0,137.7436,137.8955,137.5442,137.829,33393.0
2022-02-16 10:30:00,145.15,145.27,145.03,145.08,35160.0,137.8005,137.9144,137.6866,137.7341,35160.0
2022-02-16 10:40:00,145.07,145.49,144.87,145.45,63582.0,137.7246,138.1233,137.5347,138.0853,63582.0
2022-02-16 10:50:00,145.44,145.56,145.0,145.09,47739.0,138.0758,138.1898,137.6581,137.7436,47739.0
2022-02-16 11:00:00,145.13,145.89,145.04,145.86,40409.0,137.7815,138.503,137.6961,138.4746,40409.0
2022-02-16 11:10:00,145.85,145.98,145.75,145.81,57539.0,138.4651,138.5885,138.3701,138.4271,57539.0
2022-02-16 11:20:00,145.79,145.94,145.64,145.93,34586.0,138.4081,138.5505,138.2657,138.541,34586.0
2022-02-16 11:30:00,145.88,146.09,145.8,145.92,62339.0,138.4936,138.6929,138.4176,138.5315,62339.0
2022-02-16 11:40:00,145.92,146.02,145.74,146.0,28609.0,138.5315,138.6265,138.3606,138.6075,28609.0
2022-02-16 11:50:00,146.02,146.06,145.71,145.81,26529.0,138.6265,138.6644,138.3322,138.4271,26529.0
2022-02-16 12:00:00,145.8,145.93,145.79,145.85,28662.0,138.4176,138.541,138.4081,138.4651,28662.0
2022-02-16 12:10:00,145.85,145.9,145.75,145.77,34696.0,138.4651,138.5125,138.3701,138.3891,34696.0
2022-02-16 12:20:00,145.79,145.8,145.62,145.67,28320.0,138.4081,138.4176,138.2467,138.2942,28320.0
2022-02-16 12:30:00,145.66,145.66,145.17,145.36,33800.0,138.2847,138.2847,137.8195,137.9999,33800.0
2022-02-16 12:40:00,145.39,145.64,145.36,145.63,25680.0,138.0284,138.2657,137.9999,138.2562,25680.0
2022-02-16 12:50:00,145.69,145.7,145.44,145.46,20341.0,138.3132,138.3227,138.0758,138.0948,20341.0
2022-02-16 13:00:00,145.44,145.47,145.3,145.37,23716.0,138.0758,138.1043,137.9429,138.0094,23716.0
2022-02-16 13:10:00,145.36,145.5,145.29,145.46,17818.0,137.9999,138.1328,137.9334,138.0948,17818.0
2022-02-16 13:20:00,145.47,145.58,145.37,145.45,33441.0,138.1043,138.2087,138.0094,138.0853,33441.0
2022-02-16 13:30:00,145.45,145.46,145.32,145.34,19923.0,138.0853,138.0948,137.9619,137.9809,19923.0
2022-02-16 13:40:00,145.34,145.35,145.21,145.26,18319.0,137.9809,137.9904,137.8575,137.9049,18319.0
2022-02-16 13:50:00,145.27,145.33,145.16,145.3,37722.0,137.9144,137.9714,137.81,137.9429,37722.0
2022-02-16 14:00:00,145.28,145.98,145.14,145.91,59526.0,137.9239,138.5885,137.791,138.522,59526.0
2022-02-16 14:10:00,145.88,146.11,145.58,145.98,40747.0,138.4936,138.7119,138.2087,138.5885,40747.0
2022-02-16 14:20:00,146.01,146.64,145.98,146.58,87232.0,138.617,139.2151,138.5885,139.1581,87232.0
2022-02-16 14:30:00,146.6,146.93,146.27,146.46,64470.0,139.1771,139.4904,138.8638,139.0442,64470.0
2022-02-16 14:40:00,146.45,146.49,146.05,146.17,37765.0,139.0347,139.0727,138.6549,138.7689,37765.0
2022-02-16 14:50:00,146.19,146.65,146.19,146.64,39612.0,138.7879,139.2246,138.7879,139.2151,39612.0
2022-02-16 15:00:00,146.66,146.95,146.63,146.89,45408.0,139.2341,139.5094,139.2056,139.4524,45408.0
2022-02-16 15:10:00,146.89,146.95,146.7,146.85,56138.0,139.4524,139.5094,139.272,139.4144,56138.0
2022-02-16 15:20:00,146.84,146.91,146.64,146.9,59026.0,139.4049,139.4714,139.2151,139.4619,59026.0
2022-02-16 15:30:00,146.89,146.95,146.73,146.86,66581.0,139.4524,139.5094,139.3005,139.4239,66581.0
2022-02-16 15:40:00,146.84,146.85,146.5,146.68,101787.0,139.4049,139.4144,139.0822,139.253,101787.0
2022-02-16 15:50:00,146.65,146.83,146.26,146.49,374372.0,139.2246,139.3955,138.8543,139.0727,374372.0
2022-02-17 09:30:00,145.54,146.91,145.48,146.75,133809.0,138.1708,139.4714,138.1138,139.3195,133809.0
2022-02-17 09:40:00,146.84,146.84,145.56,145.83,74913.0,139.4049,139.4049,138.1898,138.4461,74913.0
2022-02-17 09:50:00,145.81,145.89,145.22,145.25,56123.0,138.4271,138.503,137.867,137.8955,56123.0
2022-02-17 10:00:00,145.27,145.73,145.05,145.23,63919.0,137.9144,138.3511,137.7056,137.8765,63919.0
2022-02-17 10:10:00,145.24,145.3,144.71,144.72,86890.0,137.886,137.9429,137.3828,137.3923,86890.0
2022-02-17 10:20:00,144.7,144.83,144.42,144.54,66755.0,137.3733,137.4967,137.1075,137.2214,66755.0
2022-02-17 10:30:00,144.59,144.86,144.42,144.61,43725.0,137.2689,137.5252,137.1075,137.2879,43725.0
2022-02-17 10:40:00,144.56,144.84,144.41,144.61,58643.0,137.2404,137.5062,137.098,137.2879,58643.0
2022-02-17 10:50:00,144.66,145.07,144.61,145.01,49490.0,137.3353,137.7246,137.2879,137.6676,49490.0
2022-02-17 11:00:00,145.02,145.14,144.72,144.8,52559.0,137.6771,137.791,137.3923,137.4682,52559.0
2022-02-17 11:10:00,144.8,145.29,144.8,145.19,71228.0,137.4682,137.9334,137.4682,137.8385,71228.0
2022-02-17 11:20:00,145.18,145.25,145.01,145.07,47406.0,137.829,137.8955,137.6676,137.7246,47406.0
2022-02-17 11:30:00,145.07,145.27,144.91,144.98,47074.0,137.7246,137.9144,137.5727,137.6391,47074.0
2022-02-17 11:40:00,145.01,145.32,144.98,145.3,27380.0,137.6676,137.9619,137.6391,137.9429,27380.0
2022-02-17 11:50:00,145.26,145.32,144.8,144.84,28275.0,137.9049,137.9619,137.4682,137.5062,28275.0
2022-02-17 12:00:00,144.85,144.97,144.72,144.76,62228.0,137.5157,137.6296,137.3923,137.4303,62228.0
2022-02-17 12:10:00,144.78,144.78,144.47,144.47,40238.0,137.4492,137.4492,137.1549,137.1549,40238.0
2022-02-17 12:20:00,144.48,144.7,144.46,144.64,22623.0,137.1644,137.3733,137.1455,137.3163,22623.0
2022-02-17 12:30:00,144.63,144.87,144.6,144.65,14444.0,137.3068,137.5347,137.2784,137.3258,14444.0
2022-02-17 12:40:00,144.6,144.69,144.4,144.44,22602.0,137.2784,137.3638,137.0885,137.1265,22602.0
2022-02-17 12:50:00,144.42,144.58,144.32,144.39,29273.0,137.1075,137.2594,137.0125,137.079,29273.0
2022-02-17 13:00:00,144.38,144.46,144.17,144.28,45133.0,137.0695,137.1455,136.8701,136.9746,45133.0
2022-02-17 13:10:00,144.28,144.3,144.1,144.17,53207.0,136.9746,136.9936,136.8037,136.8701,53207.0
2022-02-17 13:20:00,144.15,144.2,143.73,143.85,60204.0,136.8511,136.8986,136.4524,136.5663,60204.0
2022-02-17 13:30:00,143.82,143.98,143.75,143.85,37842.0,136.5379,136.6898,136.4714,136.5663,37842.0
2022-02-17 13:40:00,143.82,143.83,143.53,143.54,46015.0,136.5379,136.5474,136.2625,136.272,46015.0
2022-02-17 13:50:00,143.53,143.62,143.48,143.54,39577.0,136.2625,136.348,136.2151,136.272,39577.0
2022-02-17 14:00:00,143.53,143.53,143.19,143.22,38386.0,136.2625,136.2625,135.9398,135.9682,38386.0
2022-02-17 14:10:00,143.19,143.39,143.16,143.31,56732.0,135.9398,136.1296,135.9113,136.0537,56732.0
2022-02-17 14:20:00,143.3,143.32,143.01,143.15,54048.0,136.0442,136.0632,135.7689,135.9018,54048.0
2022-02-17 14:30:00,143.16,143.21,142.89,142.92,49065.0,135.9113,135.9587,135.6549,135.6834,49065.0
2022-02-17 14:40:00,142.89,143.29,142.88,143.28,47053.0,135.6549,136.0347,135.6455,136.0252,47053.0
2022-02-17 14:50:00,143.28,143.29,143.04,143.22,36597.0,136.0252,136.0347,135.7974,135.9682,36597.0
2022-02-17 15:00:00,143.24,143.39,143.11,143.12,56051.0,135.9872,136.1296,135.8638,135.8733,56051.0
2022-02-17 15:10:00,143.13,143.26,143.0,143.21,49802.0,135.8828,136.0062,135.7594,135.9587,49802.0
2022-02-17 15:20:00,143.22,143.31,142.96,143.11,83798.0,135.9682,136.0537,135.7214,135.8638,83798.0
2022-02-17 15:30:00,143.1,143.38,142.88,143.32,84578.0,135.8543,136.1201,135.6455,136.0632,84578.0
2022-02-17 15:40:00,143.31,143.31,143.02,143.03,139993.0,136.0537,136.0537,135.7784,135.7879,139993.0
2022-02-17 15:50:00,143.02,143.05,142.64,142.79,301331.0,135.7784,135.8068,135.4176,135.56,301331.0
2022-02-18 09:30:00,143.37,143.68,142.24,142.59,263144.0,136.1106,136.4049,135.0379,135.3701,263144.0
2022-02-18 09:40:00,142.59,142.75,142.29,142.53,64418.0,135.3701,135.522,135.0853,135.3132,64418.0
2022-02-18 09:50:00,142.6,143.3,142.6,143.06,61623.0,135.3796,136.0442,135.3796,135.8163,61623.0
2022-02-18 10:00:00,143.04,143.27,142.92,143.26,43026.0,135.7974,136.0157,135.6834,136.0062,43026.0
2022-02-18 10:10:00,143.3,143.68,143.05,143.4,45227.0,136.0442,136.4049,135.8068,136.1391,45227.0
2022-02-18 10:20:00,143.38,143.46,143.01,143.25,40952.0,136.1201,136.1961,135.7689,135.9967,40952.0
2022-02-18 10:30:00,143.23,143.23,142.84,142.98,39058.0,135.9777,135.9777,135.6075,135.7404,39058.0
2022-02-18 10:40:00,142.98,143.17,142.81,142.94,33475.0,135.7404,135.9208,135.579,135.7024,33475.0
2022-02-18 10:50:00,142.98,143.04,142.67,142.71,42918.0,135.7404,135.7974,135.4461,135.4841,42918.0
2022-02-18 11:00:00,142.67,142.68,142.13,142.18,68569.0,135.4461,135.4556,134.9334,134.9809,68569.0
2022-02-18 11:10:00,142.18,142.58,142.03,142.57,45059.0,134.9809,135.3606,134.8385,135.3512,45059.0
2022-02-18 11:20:00,142.55,142.89,142.54,142.7,53138.0,135.3322,135.6549,135.3227,135.4746,53138.0
2022-02-18 11:30:00,142.7,143.13,142.68,143.06,39763.0,135.4746,135.8828,135.4556,135.8163,39763.0
2022-02-18 11:40:00,143.08,143.19,142.81,142.86,35843.0,135.8353,135.9398,135.579,135.6265,35843.0
2022-02-18 11:50:00,142.84,142.88,142.41,142.52,36704.0,135.6075,135.6455,135.1993,135.3037,36704.0
2022-02-18 12:00:00,142.52,142.59,142.35,142.59,43666.0,135.3037,135.3701,135.1423,135.3701,43666.0
2022-02-18 12:10:00,142.61,142.95,142.5,142.83,41059.0,135.3891,135.7119,135.2847,135.598,41059.0
2022-02-18 12:20:00,142.85,142.94,142.58,142.77,41612.0,135.617,135.7024,135.3606,135.541,41612.0
2022-02-18 12:30:00,142.7,142.87,142.2,142.31,42129.0,135.4746,135.636,134.9999,135.1043,42129.0
2022-02-18 12:40:00,142.32,142.49,142.1,142.32,38440.0,135.1138,135.2752,134.9049,135.1138,38440.0
2022-02-18 12:50:00,142.31,142.4,142.14,142.2,36183.0,135.1043,135.1898,134.9429,134.9999,36183.0
2022-02-18 13:00:00,142.18,142.36,142.13,142.32,24428.0,134.9809,135.1518,134.9334,135.1138,24428.0
2022-02-18 13:10:00,142.32,142.34,141.81,141.85,84834.0,135.1138,135.1328,134.6296,134.6676,84834.0
2022-02-18 13:20:00,141.84,142.38,141.81,142.21,39071.0,134.6581,135.1708,134.6296,135.0094,39071.0
2022-02-18 13:30:00,142.19,142.63,142.18,142.6,43591.0,134.9904,135.4081,134.9809,135.3796,43591.0
2022-02-18 13:40:00,142.59,142.85,142.48,142.81,34450.0,135.3701,135.617,135.2657,135.579,34450.0
2022-02-18 13:50:00,142.79,142.96,142.73,142.73,42396.0,135.56,135.7214,135.503,135.503,42396.0
2022-02-18 14:00:00,142.74,142.95,142.65,142.84,40088.0,135.5125,135.7119,135.4271,135.6075,40088.0
2022-02-18 14:10:00,142.81,143.08,142.74,143.0,36095.0,135.579,135.8353,135.5125,135.7594,36095.0
2022-02-18 14:20:00,143.02,143.6,142.97,143.55,53532.0,135.7784,136.329,135.7309,136.2815,53532.0
2022-02-18 14:30:00,143.58,143.8,143.32,143.38,107803.0,136.31,136.5189,136.0632,136.1201,107803.0
2022-02-18 14:40:00,143.37,143.44,143.2,143.2,46151.0,136.1106,136.1771,135.9493,135.9493,46151.0
2022-02-18 14:50:00,143.21,143.83,143.12,143.71,41052.0,135.9587,136.5474,135.8733,136.4334,41052.0
2022-02-18 15:00:00,143.72,143.94,143.35,143.52,53244.0,136.4429,136.6518,136.0917,136.253,53244.0
2022-02-18 15:10:00,143.55,143.71,143.21,143.23,59824.0,136.2815,136.4334,135.9587,135.9777,59824.0
2022-02-18 15:20:00,143.24,143.37,143.08,143.11,70916.0,135.9872,136.1106,135.8353,135.8638,70916.0
2022-02-18 15:30:00,143.05,143.08,142.56,142.89,115851.0,135.8068,135.8353,135.3417,135.6549,115851.0
2022-02-18 15:40:00,142.89,143.64,142.87,143.59,244913.0,135.6549,136.367,135.636,136.3195,244913.0
2022-02-18 15:50:00,143.57,143.57,142.85,142.98,423986.0,136.3005,136.3005,135.617,135.7404,423986.0
2022-02-22 09:30:00,141.59,141.64,140.27,140.36,339708.0,134.4208,134.4682,133.1676,133.2531,339708.0
2022-02-22 09:40:00,140.32,140.76,140.02,140.3,109938.0,133.2151,133.6328,132.9303,133.1961,109938.0
2022-02-22 09:50:00,140.33,140.97,140.05,140.6,144158.0,133.2246,133.8322,132.9587,133.4809,144158.0
2022-02-22 10:00:00,140.55,140.64,140.04,140.31,172383.0,133.4334,133.5189,132.9493,133.2056,172383.0
2022-02-22 10:10:00,140.26,140.96,140.07,140.76,125375.0,133.1581,133.8227,132.9777,133.6328,125375.0
2022-02-22 10:20:00,140.77,140.99,140.67,140.92,159841.0,133.6423,133.8512,133.5474,133.7847,159841.0
2022-02-22 10:30:00,140.93,140.93,140.05,140.1,113802.0,133.7942,133.7942,132.9587,133.0062,113802.0
2022-02-22 10:40:00,140.05,140.23,139.73,139.78,122209.0,132.9587,133.1296,132.655,132.7024,122209.0
2022-02-22 10:50:00,139.76,139.76,138.62,138.78,201644.0,132.6834,132.6834,131.6012,131.7531,201644.0
2022-02-22 11:00:00,138.78,139.04,138.21,138.28,143558.0,131.7531,131.9999,131.2119,131.2784,143558.0
2022-02-22 11:10:00,138.25,138.41,137.97,138.28,149928.0,131.2499,131.4018,130.9841,131.2784,149928.0
2022-02-22 11:20:00,138.27,138.46,137.94,138.07,141832.0,131.2689,131.4493,130.9556,131.079,141832.0
2022-02-22 11:30:00,138.06,138.28,137.83,137.97,165419.0,131.0695,131.2784,130.8512,130.9841,165419.0
2022-02-22 11:40:00,137.99,138.18,137.71,137.73,126297.0,131.0031,131.1834,130.7372,130.7562,126297.0
2022-02-22 11:50:00,137.75,138.02,137.37,137.57,139204.0,130.7752,131.0315,130.4144,130.6043,139204.0
2022-02-22 12:00:00,137.58,137.88,137.37,137.83,89513.0,130.6138,130.8986,130.4144,130.8512,89513.0
2022-02-22 12:10:00,137.83,137.85,137.02,137.02,94627.0,130.8512,130.8701,130.0822,130.0822,94627.0
2022-02-22 12:20:00,137.0,137.15,136.85,136.85,182747.0,130.0632,130.2056,129.9208,129.9208,182747.0
2022-02-22 12:30:00,136.85,137.02,136.65,136.74,150093.0,129.9208,130.0822,129.7309,129.8163,150093.0
2022-02-22 12:40:00,136.73,136.73,136.16,136.25,214724.0,129.8069,129.8069,129.2657,129.3512,214724.0
2022-02-22 12:50:00,136.26,136.77,136.26,136.74,117144.0,129.3606,129.8448,129.3606,129.8163,117144.0
2022-02-22 13:00:00,136.78,137.15,136.69,137.09,61849.0,129.8543,130.2056,129.7689,130.1486,61849.0
2022-02-22 13:10:00,137.12,137.2,136.55,136.83,96531.0,130.1771,130.2531,129.636,129.9018,96531.0
2022-02-22 13:20:00,136.81,137.15,136.75,137.15,102548.0,129.8828,130.2056,129.8258,130.2056,102548.0
2022-02-22 13:30:00,137.13,137.6,137.02,137.35,79781.0,130.1866,130.6328,130.0822,130.3955,79781.0
2022-02-22 13:40:00,137.38,137.5,137.02,137.41,78411.0,130.4239,130.5379,130.0822,130.4524,78411.0
2022-02-22 13:50:00,137.39,137.56,137.24,137.42,70538.0,130.4334,130.5948,130.291,130.4619,70538.0
2022-02-22 14:00:00,137.42,137.43,136.99,137.07,56511.0,130.4619,130.4714,130.0537,130.1296,56511.0
2022-02-22 14:10:00,137.08,137.56,137.03,137.5,61973.0,130.1391,130.5948,130.0917,130.5379,61973.0
2022-02-22 14:20:00,137.53,137.85,137.2,137.69,92858.0,130.5663,130.8701,130.2531,130.7182,92858.0
2022-02-22 14:30:00,137.67,138.05,137.52,137.68,49220.0,130.6993,131.06,130.5569,130.7087,49220.0
2022-02-22 14:40:00,137.67,137.9,137.18,137.89,45477.0,130.6993,130.9176,130.2341,130.9081,45477.0
2022-02-22 14:50:00,137.91,138.56,137.85,138.33,75850.0,130.9271,131.5442,130.8701,131.3258,75850.0
2022-02-22 15:00:00,138.37,138.84,138.32,138.53,82608.0,131.3638,131.81,131.3163,131.5157,82608.0
2022-02-22 15:10:00,138.57,139.08,138.57,138.7,83918.0,131.5537,132.0379,131.5537,131.6771,83918.0
2022-02-22 15:20:00,138.66,138.75,138.39,138.4,108628.0,131.6391,131.7246,131.3828,131.3923,108628.0
2022-02-22 15:30:00,138.39,138.44,138.16,138.4,154870.0,131.3828,131.4303,131.1644,131.3923,154870.0
2022-02-22 15:40:00,138.41,138.45,137.81,137.9,189919.0,131.4018,131.4398,130.8322,130.9176,189919.0
2022-02-22 15:50:00,137.9,138.22,137.45,138.2,525827.0,130.9176,131.2214,130.4904,131.2024,525827.0
2022-02-23 09:30:00,139.66,140.61,139.34,140.59,316163.0,132.5885,133.4904,132.2847,133.4714,316163.0
2022-02-23 09:40:00,140.65,140.97,139.72,139.95,161116.0,133.5284,133.8322,132.6455,132.8638,161116.0
2022-02-23 09:50:00,139.93,139.93,139.13,139.16,116278.0,132.8448,132.8448,132.0853,132.1138,116278.0
2022-02-23 10:00:00,139.13,139.16,138.66,138.72,108112.0,132.0853,132.1138,131.6391,131.6961,108112.0
2022-02-23 10:10:00,138.72,138.97,138.58,138.93,85317.0,131.6961,131.9334,131.5632,131.8955,85317.0
2022-02-23 10:20:00,138.9,139.3,138.46,138.57,61710.0,131.867,132.2467,131.4493,131.5537,61710.0
2022-02-23 10:30:00,138.52,138.84,138.38,138.62,54283.0,131.5062,131.81,131.3733,131.6012,54283.0
2022-02-23 10:40:00,138.65,138.72,138.27,138.48,93658.0,131.6296,131.6961,131.2689,131.4682,93658.0
2022-02-23 10:50:00,138.41,138.7,138.37,138.55,52645.0,131.4018,131.6771,131.3638,131.5347,52645.0
2022-02-23 11:00:00,138.53,138.57,138.01,138.19,54341.0,131.5157,131.5537,131.022,131.1929,54341.0
2022-02-23 11:10:00,138.16,138.48,138.09,138.46,50239.0,131.1644,131.4682,131.098,131.4493,50239.0
2022-02-23 11:20:00,138.45,138.84,138.41,138.5,76609.0,131.4398,131.81,131.4018,131.4872,76609.0
2022-02-23 11:30:00,138.53,139.27,138.4,139.05,81177.0,131.5157,132.2182,131.3923,132.0094,81177.0
2022-02-23 11:40:00,139.06,139.16,138.82,139.08,62902.0,132.0189,132.1138,131.791,132.0379,62902.0
2022-02-23 11:50:00,139.08,139.43,138.98,139.41,106973.0,132.0379,132.3701,131.9429,132.3512,106973.0
2022-02-23 12:00:00,139.43,139.93,139.34,139.9,92513.0,132.3701,132.8448,132.2847,132.8163,92513.0
2022-02-23 12:10:00,139.95,139.98,139.54,139.61,63741.0,132.8638,132.8923,132.4746,132.541,63741.0
2022-02-23 12:20:00,139.57,139.8,139.53,139.57,73878.0,132.5031,132.7214,132.4651,132.5031,73878.0
2022-02-23 12:30:00,139.58,139.66,139.3,139.32,73342.0,132.5125,132.5885,132.2467,132.2657,73342.0
2022-02-23 12:40:00,139.32,139.63,139.25,139.4,58126.0,132.2657,132.56,132.1993,132.3417,58126.0
2022-02-23 12:50:00,139.42,139.45,138.88,138.99,51511.0,132.3606,132.3891,131.848,131.9524,51511.0
2022-02-23 13:00:00,138.96,138.96,138.59,138.74,35474.0,131.9239,131.9239,131.5727,131.7151,35474.0
2022-02-23 13:10:00,138.72,138.76,138.28,138.37,79106.0,131.6961,131.7341,131.2784,131.3638,79106.0
2022-02-23 13:20:00,138.35,138.5,138.07,138.07,52406.0,131.3448,131.4872,131.079,131.079,52406.0
2022-02-23 13:30:00,138.16,138.31,138.01,138.24,60040.0,131.1644,131.3069,131.022,131.2404,60040.0
2022-02-23 13:40:00,138.22,138.43,138.07,138.41,47882.0,131.2214,131.4208,131.079,131.4018,47882.0
2022-02-23 13:50:00,138.41,138.42,137.83,137.96,52483.0,131.4018,131.4113,130.8512,130.9746,52483.0
2022-02-23 14:00:00,137.93,138.11,137.67,137.9,40223.0,130.9461,131.117,130.6993,130.9176,40223.0
2022-02-23 14:10:00,137.9,138.06,137.64,137.96,47559.0,130.9176,131.0695,130.6708,130.9746,47559.0
2022-02-23 14:20:00,137.93,137.96,137.35,137.38,60474.0,130.9461,130.9746,130.3955,130.4239,60474.0
2022-02-23 14:30:00,137.42,137.61,137.35,137.49,52444.0,130.4619,130.6423,130.3955,130.5284,52444.0
2022-02-23 14:40:00,137.49,137.72,137.19,137.54,53326.0,130.5284,130.7467,130.2436,130.5758,53326.0
2022-02-23 14:50:00,137.52,137.6,137.34,137.43,60658.0,130.5569,130.6328,130.386,130.4714,60658.0
2022-02-23 15:00:00,137.42,137.52,137.13,137.19,68446.0,130.4619,130.5569,130.1866,130.2436,68446.0
2022-02-23 15:10:00,137.18,137.42,137.02,137.17,69940.0,130.2341,130.4619,130.0822,130.2246,69940.0
2022-02-23 15:20:00,137.18,137.61,137.06,137.57,68494.0,130.2341,130.6423,130.1201,130.6043,68494.0
2022-02-23 15:30:00,137.55,137.58,137.23,137.25,108848.0,130.5853,130.6138,130.2815,130.3005,108848.0
2022-02-23 15:40:00,137.21,137.29,136.98,136.99,189074.0,130.2625,130.3385,130.0442,130.0537,189074.0
2022-02-23 15:50:00,136.96,137.12,136.51,136.84,465751.0,130.0252,130.1771,129.598,129.9113,465751.0
2022-02-24 09:30:00,133.0,134.26,130.93,134.07,638296.0,126.2657,127.4619,124.3005,127.2815,638296.0
2022-02-24 09:40:00,134.13,134.13,133.0,133.77,252266.0,127.3385,127.3385,126.2657,126.9967,252266.0
2022-02-24 09:50:00,133.75,133.83,133.09,133.56,299983.0,126.9777,127.0537,126.3512,126.7974,299983.0
2022-02-24 10:00:00,133.54,133.76,132.47,133.69,175407.0,126.7784,126.9872,125.7626,126.9208,175407.0
2022-02-24 10:10:00,133.65,135.08,133.49,135.08,175345.0,126.8828,128.2404,126.7309,128.2404,175345.0
2022-02-24 10:20:00,135.04,135.19,134.02,134.25,147553.0,128.2024,128.3448,127.2341,127.4524,147553.0
2022-02-24 10:30:00,134.24,134.7,133.67,133.84,144847.0,127.4429,127.8796,126.9018,127.0632,144847.0
2022-02-24 10:40:00,133.8,133.97,133.45,133.83,241128.0,127.0252,127.1866,126.6929,127.0537,241128.0
2022-02-24 10:50:00,133.81,134.28,133.46,133.83,169512.0,127.0347,127.4809,126.7024,127.0537,169512.0
2022-02-24 11:00:00,133.82,134.34,133.54,134.23,185578.0,127.0442,127.5379,126.7784,127.4334,185578.0
2022-02-24 11:10:00,134.18,134.31,133.82,133.91,178238.0,127.386,127.5094,127.0442,127.1296,178238.0
2022-02-24 11:20:00,133.94,134.1,133.14,133.6,140182.0,127.1581,127.31,126.3986,126.8353,140182.0
2022-02-24 11:30:00,133.57,133.99,133.47,133.81,80007.0,126.8069,127.2056,126.7119,127.0347,80007.0
2022-02-24 11:40:00,133.8,133.92,133.34,133.66,124154.0,127.0252,127.1391,126.5885,126.8923,124154.0
2022-02-24 11:50:00,133.66,134.59,133.62,134.56,67446.0,126.8923,127.7752,126.8543,127.7467,67446.0
2022-02-24 12:00:00,134.57,134.83,134.33,134.36,42493.0,127.7562,128.0031,127.5284,127.5569,42493.0
2022-02-24 12:10:00,134.4,134.5,133.88,134.02,66302.0,127.5948,127.6898,127.1012,127.2341,66302.0
2022-02-24 12:20:00,134.09,134.17,133.63,134.15,49698.0,127.3005,127.3765,126.8638,127.3575,49698.0
2022-02-24 12:30:00,134.19,134.82,133.89,134.76,56512.0,127.3955,127.9936,127.1107,127.9366,56512.0
2022-02-24 12:40:00,134.75,135.08,134.67,134.71,64743.0,127.9271,128.2404,127.8512,127.8891,64743.0
2022-02-24 12:50:00,134.74,135.01,134.18,134.23,46788.0,127.9176,128.1739,127.386,127.4334,46788.0
2022-02-24 13:00:00,134.21,134.89,134.07,134.79,46766.0,127.4144,128.06,127.2815,127.9651,46766.0
2022-02-24 13:10:00,134.79,135.05,134.55,134.89,42647.0,127.9651,128.2119,127.7372,128.06,42647.0
2022-02-24 13:20:00,134.86,134.96,134.29,134.35,51072.0,128.0315,128.1265,127.4904,127.5474,51072.0
2022-02-24 13:30:00,134.34,135.12,134.32,135.1,45992.0,127.5379,128.2784,127.5189,128.2594,45992.0
2022-02-24 13:40:00,135.13,135.97,134.94,135.9,71052.0,128.2879,129.0853,128.1075,129.0189,71052.0
2022-02-24 13:50:00,135.89,136.14,135.09,135.16,87066.0,129.0094,129.2467,128.2499,128.3163,87066.0
2022-02-24 14:00:00,135.18,135.42,134.88,134.94,69561.0,128.3353,128.5632,128.0505,128.1075,69561.0
2022-02-24 14:10:00,134.94,135.88,134.94,135.81,47836.0,128.1075,128.9999,128.1075,128.9334,47836.0
2022-02-24 14:20:00,135.83,135.87,135.51,135.74,32971.0,128.9524,128.9904,128.6486,128.867,32971.0
2022-02-24 14:30:00,135.77,136.53,135.7,136.37,70106.0,128.8955,129.617,128.829,129.4651,70106.0
2022-02-24 14:40:00,136.34,136.42,135.89,136.16,67374.0,129.4366,129.5125,129.0094,129.2657,67374.0
2022-02-24 14:50:00,136.14,136.14,135.72,135.97,81639.0,129.2467,129.2467,128.848,129.0853,81639.0
2022-02-24 15:00:00,136.01,136.77,135.88,136.39,93565.0,129.1233,129.8448,128.9999,129.4841,93565.0
2022-02-24 15:10:00,136.36,136.52,136.23,136.51,86873.0,129.4556,129.6075,129.3322,129.598,86873.0
2022-02-24 15:20:00,136.49,136.66,136.15,136.19,94638.0,129.579,129.7404,129.2562,129.2942,94638.0
2022-02-24 15:30:00,136.16,137.21,136.14,137.12,114689.0,129.2657,130.2625,129.2467,130.1771,114689.0
2022-02-24 15:40:00,137.14,137.14,136.61,136.75,196597.0,130.1961,130.1961,129.6929,129.8258,196597.0
2022-02-24 15:50:00,136.74,137.42,136.74,137.16,507560.0,129.8163,130.4619,129.8163,130.2151,507560.0
2022-02-25 09:30:00,138.13,139.22,137.72,137.86,252082.0,131.136,132.1708,130.7467,130.8796,252082.0
2022-02-25 09:40:00,137.82,138.18,137.16,137.64,114553.0,130.8417,131.1834,130.2151,130.6708,114553.0
2022-02-25 09:50:00,137.61,137.78,136.57,136.61,73615.0,130.6423,130.8037,129.655,129.6929,73615.0
2022-02-25 10:00:00,136.68,137.05,136.36,136.82,71880.0,129.7594,130.1106,129.4556,129.8923,71880.0
2022-02-25 10:10:00,136.87,137.02,136.19,136.59,109316.0,129.9398,130.0822,129.2942,129.6739,109316.0
2022-02-25 10:20:00,136.57,137.09,136.35,137.0,88768.0,129.655,130.1486,129.4461,130.0632,88768.0
2022-02-25 10:30:00,136.93,137.15,136.57,136.61,77614.0,129.9967,130.2056,129.655,129.6929,77614.0
2022-02-25 10:40:00,136.62,137.66,136.61,137.55,63653.0,129.7024,130.6898,129.6929,130.5853,63653.0
2022-02-25 10:50:00,137.53,137.94,137.34,137.69,55367.0,130.5663,130.9556,130.386,130.7182,55367.0
2022-02-25 11:00:00,137.66,137.84,137.45,137.76,69023.0,130.6898,130.8606,130.4904,130.7847,69023.0
2022-02-25 11:10:00,137.78,138.23,137.55,138.09,67757.0,130.8037,131.2309,130.5853,131.098,67757.0
2022-02-25 11:20:00,138.13,138.4,138.02,138.2,71728.0,131.136,131.3923,131.0315,131.2024,71728.0
2022-02-25 11:30:00,138.19,138.38,137.86,138.05,58397.0,131.1929,131.3733,130.8796,131.06,58397.0
2022-02-25 11:40:00,138.07,138.15,137.92,138.09,48168.0,131.079,131.155,130.9366,131.098,48168.0
2022-02-25 11:50:00,138.1,138.66,137.96,138.54,56273.0,131.1075,131.6391,130.9746,131.5252,56273.0
2022-02-25 12:00:00,138.51,138.62,138.24,138.3,45953.0,131.4967,131.6012,131.2404,131.2974,45953.0
2022-02-25 12:10:00,138.26,138.38,137.99,138.03,58243.0,131.2594,131.3733,131.0031,131.041,58243.0
2022-02-25 12:20:00,138.0,138.26,137.82,138.2,49888.0,131.0125,131.2594,130.8417,131.2024,49888.0
2022-02-25 12:30:00,138.26,138.5,138.22,138.43,35608.0,131.2594,131.4872,131.2214,131.4208,35608.0
2022-02-25 12:40:00,138.43,138.51,138.09,138.09,33831.0,131.4208,131.4967,131.098,131.098,33831.0
2022-02-25 12:50:00,138.05,138.19,137.84,138.14,42520.0,131.06,131.1929,130.8606,131.1455,42520.0
2022-02-25 13:00:00,138.14,138.3,137.89,137.99,52622.0,131.1455,131.2974,130.9081,131.0031,52622.0
2022-02-25 13:10:00,137.99,138.11,137.7,138.02,79777.0,131.0031,131.117,130.7277,131.0315,79777.0
2022-02-25 13:20:00,138.03,138.3,137.86,138.16,75005.0,131.041,131.2974,130.8796,131.1644,75005.0
2022-02-25 13:30:00,138.15,138.55,138.07,138.54,61511.0,131.155,131.5347,131.079,131.5252,61511.0
2022-02-25 13:40:00,138.55,138.73,138.51,138.69,40949.0,131.5347,131.7056,131.4967,131.6676,40949.0
2022-02-25 13:50:00,138.68,138.75,138.24,138.56,67633.0,131.6581,131.7246,131.2404,131.5442,67633.0
2022-02-25 14:00:00,138.58,138.67,138.29,138.37,44930.0,131.5632,131.6486,131.2879,131.3638,44930.0
2022-02-25 14:10:00,138.39,138.46,138.17,138.19,53191.0,131.3828,131.4493,131.1739,131.1929,53191.0
2022-02-25 14:20:00,138.2,138.66,138.2,138.54,44729.0,131.2024,131.6391,131.2024,131.5252,44729.0
2022-02-25 14:30:00,138.58,138.73,138.22,138.33,50007.0,131.5632,131.7056,131.2214,131.3258,50007.0
2022-02-25 14:40:00,138.33,138.59,138.25,138.39,53219.0,131.3258,131.5727,131.2499,131.3828,53219.0
2022-02-25 14:50:00,138.37,138.54,138.03,138.38,55293.0,131.3638,131.5252,131.041,131.3733,55293.0
2022-02-25 15:00:00,138.38,138.38,138.09,138.19,73475.0,131.3733,131.3733,131.098,131.1929,73475.0
2022-02-25 15:10:00,138.23,138.5,138.02,138.5,52662.0,131.2309,131.4872,131.0315,131.4872,52662.0
2022-02-25 15:20:00,138.5,138.75,138.4,138.46,101060.0,131.4872,131.7246,131.3923,131.4493,101060.0
2022-02-25 15:30:00,138.47,138.68,138.27,138.47,97651.0,131.4587,131.6581,131.2689,131.4587,97651.0
2022-02-25 15:40:00,138.47,138.93,138.44,138.74,205762.0,131.4587,131.8955,131.4303,131.7151,205762.0
2022-02-25 15:50:00,138.74,138.95,138.57,138.79,449495.0,131.7151,131.9144,131.5537,131.7625,449495.0
2022-02-28 09:30:00,136.93,138.29,136.59,137.86,258731.0,129.9967,131.2879,129.6739,130.8796,258731.0
2022-02-28 09:40:00,137.82,138.26,137.27,138.16,77382.0,130.8417,131.2594,130.3195,131.1644,77382.0
2022-02-28 09:50:00,138.18,138.38,137.96,138.2,58591.0,131.1834,131.3733,130.9746,131.2024,58591.0
2022-02-28 10:00:00,138.23,138.38,137.02,137.14,64504.0,131.2309,131.3733,130.0822,130.1961,64504.0
2022-02-28 10:10:00,137.11,137.22,136.29,136.39,56307.0,130.1676,130.272,129.3891,129.4841,56307.0
2022-02-28 10:20:00,136.39,136.89,136.39,136.68,49607.0,129.4841,129.9587,129.4841,129.7594,49607.0
2022-02-28 10:30:00,136.66,137.11,136.66,137.06,62707.0,129.7404,130.1676,129.7404,130.1201,62707.0
2022-02-28 10:40:00,137.16,137.5,137.06,137.17,71801.0,130.2151,130.5379,130.1201,130.2246,71801.0
2022-02-28 10:50:00,137.17,137.45,137.03,137.35,110610.0,130.2246,130.4904,130.0917,130.3955,110610.0
2022-02-28 11:00:00,137.39,137.68,137.29,137.4,46112.0,130.4334,130.7087,130.3385,130.4429,46112.0
2022-02-28 11:10:00,137.39,137.78,137.29,137.73,79899.0,130.4334,130.8037,130.3385,130.7562,79899.0
2022-02-28 11:20:00,137.73,138.09,137.71,137.95,63599.0,130.7562,131.098,130.7372,130.9651,63599.0
2022-02-28 11:30:00,137.96,138.14,137.64,137.65,58233.0,130.9746,131.1455,130.6708,130.6803,58233.0
2022-02-28 11:40:00,137.67,137.73,137.21,137.28,57885.0,130.6993,130.7562,130.2625,130.329,57885.0
2022-02-28 11:50:00,137.29,137.63,137.21,137.56,47873.0,130.3385,130.6613,130.2625,130.5948,47873.0
2022-02-28 12:00:00,137.57,137.71,137.11,137.17,49959.0,130.6043,130.7372,130.1676,130.2246,49959.0
2022-02-28 12:10:00,137.14,137.15,136.64,136.79,54484.0,130.1961,130.2056,129.7214,129.8638,54484.0
2022-02-28 12:20:00,136.84,136.96,136.43,136.65,46652.0,129.9113,130.0252,129.522,129.7309,46652.0
2022-02-28 12:30:00,136.6,136.71,136.31,136.33,39043.0,129.6834,129.7879,129.4081,129.4271,39043.0
2022-02-28 12:40:00,136.32,136.37,136.07,136.27,54929.0,129.4176,129.4651,129.1803,129.3701,54929.0
2022-02-28 12:50:00,136.31,136.36,135.98,136.22,52732.0,129.4081,129.4556,129.0948,129.3227,52732.0
2022-02-28 13:00:00,136.22,136.52,136.18,136.47,43247.0,129.3227,129.6075,129.2847,129.56,43247.0
2022-02-28 13:10:00,136.45,136.6,135.93,135.95,80889.0,129.541,129.6834,129.0474,129.0663,80889.0
2022-02-28 13:20:00,135.95,136.09,135.81,135.96,41123.0,129.0663,129.1993,128.9334,129.0758,41123.0
2022-02-28 13:30:00,135.96,136.17,135.84,136.05,38415.0,129.0758,129.2752,128.9619,129.1613,38415.0
2022-02-28 13:40:00,136.05,136.23,135.91,136.23,54254.0,129.1613,129.3322,129.0284,129.3322,54254.0
2022-02-28 13:50:00,136.23,136.45,136.13,136.31,47234.0,129.3322,129.541,129.2372,129.4081,47234.0
2022-02-28 14:00:00,136.3,136.3,135.33,135.36,59585.0,129.3986,129.3986,128.4777,128.5062,59585.0
2022-02-28 14:10:00,135.34,135.57,135.2,135.57,51826.0,128.4872,128.7056,128.3543,128.7056,51826.0
2022-02-28 14:20:00,135.53,135.62,135.32,135.34,53185.0,128.6676,128.7531,128.4682,128.4872,53185.0
2022-02-28 14:30:00,135.32,135.46,135.15,135.17,69258.0,128.4682,128.6012,128.3069,128.3258,69258.0
2022-02-28 14:40:00,135.15,135.74,135.14,135.49,55866.0,128.3069,128.867,128.2974,128.6296,55866.0
2022-02-28 14:50:00,135.48,135.79,135.36,135.72,54688.0,128.6201,128.9144,128.5062,128.848,54688.0
2022-02-28 15:00:00,135.71,135.75,135.28,135.47,58512.0,128.8385,128.8765,128.4303,128.6106,58512.0
2022-02-28 15:10:00,135.47,135.49,135.04,135.38,76255.0,128.6106,128.6296,128.2024,128.5252,76255.0
2022-02-28 15:20:00,135.38,135.85,135.36,135.61,71884.0,128.5252,128.9714,128.5062,128.7436,71884.0
2022-02-28 15:30:00,135.6,135.62,135.05,135.21,129494.0,128.7341,128.7531,128.2119,128.3638,129494.0
2022-02-28 15:40:00,135.23,136.21,135.23,136.1,205312.0,128.3828,129.3132,128.3828,129.2088,205312.0
2022-02-28 15:50:00,136.14,136.58,136.09,136.57,461661.0,129.2467,129.6644,129.1993,129.655,461661.0
2022-03-01 09:30:00,136.72,136.75,135.58,136.13,311462.0,129.7974,129.8258,128.7151,129.2372,311462.0
2022-03-01 09:40:00,136.1,136.21,135.14,135.75,122833.0,129.2088,129.3132,128.2974,128.8765,122833.0
2022-03-01 09:50:00,135.83,135.83,135.2,135.21,65839.0,128.9524,128.9524,128.3543,128.3638,65839.0
2022-03-01 10:00:00,135.23,135.73,135.0,135.03,76730.0,128.3828,128.8575,128.1644,128.1929,76730.0
2022-03-01 10:10:00,135.02,135.05,134.61,134.84,70607.0,128.1834,128.2119,127.7942,128.0125,70607.0
2022-03-01 10:20:00,134.85,135.23,134.47,134.77,91365.0,128.022,128.3828,127.6613,127.9461,91365.0
2022-03-01 10:30:00,134.8,134.8,134.11,134.11,67016.0,127.9746,127.9746,127.3195,127.3195,67016.0
2022-03-01 10:40:00,134.08,134.1,133.66,133.93,94829.0,127.291,127.31,126.8923,127.1486,94829.0
2022-03-01 10:50:00,133.92,134.22,133.68,133.96,43705.0,127.1391,127.4239,126.9113,127.1771,43705.0
2022-03-01 11:00:00,133.98,134.62,133.89,134.07,89219.0,127.1961,127.8037,127.1107,127.2815,89219.0
2022-03-01 11:10:00,134.09,134.33,133.93,134.03,73118.0,127.3005,127.5284,127.1486,127.2436,73118.0
2022-03-01 11:20:00,134.03,134.4,133.78,133.86,114594.0,127.2436,127.5948,127.0062,127.0822,114594.0
2022-03-01 11:30:00,133.86,133.86,133.02,133.22,77626.0,127.0822,127.0822,126.2847,126.4746,77626.0
2022-03-01 11:40:00,133.24,133.32,132.94,133.19,61119.0,126.4936,126.5695,126.2088,126.4461,61119.0
2022-03-01 11:50:00,133.19,133.24,132.57,132.57,91538.0,126.4461,126.4936,125.8575,125.8575,91538.0
2022-03-01 12:00:00,132.6,132.67,132.12,132.29,86241.0,125.886,125.9524,125.4303,125.5917,86241.0
2022-03-01 12:10:00,132.29,132.72,132.16,132.5,62728.0,125.5917,125.9999,125.4682,125.791,62728.0
2022-03-01 12:20:00,132.51,132.61,132.33,132.56,75407.0,125.8005,125.8955,125.6296,125.848,75407.0
2022-03-01 12:30:00,132.53,132.69,132.44,132.45,40269.0,125.8195,125.9714,125.7341,125.7436,40269.0
2022-03-01 12:40:00,132.47,132.83,132.47,132.64,76755.0,125.7626,126.1043,125.7626,125.9239,76755.0
2022-03-01 12:50:00,132.65,132.83,132.36,132.54,52063.0,125.9334,126.1043,125.6581,125.829,52063.0
2022-03-01 13:00:00,132.54,132.71,132.22,132.41,50380.0,125.829,125.9904,125.5252,125.7056,50380.0
2022-03-01 13:10:00,132.43,132.44,132.02,132.09,70975.0,125.7246,125.7341,125.3353,125.4018,70975.0
2022-03-01 13:20:00,132.04,132.18,131.79,131.9,132504.0,125.3543,125.4872,125.117,125.2214,132504.0
2022-03-01 13:30:00,131.86,132.33,131.7,132.33,120642.0,125.1834,125.6296,125.0315,125.6296,120642.0
2022-03-01 13:40:00,132.33,132.42,131.85,132.0,60764.0,125.6296,125.7151,125.1739,125.3163,60764.0
2022-03-01 13:50:00,132.04,132.25,131.94,132.08,55234.0,125.3543,125.5537,125.2594,125.3923,55234.0
2022-03-01 14:00:00,132.14,132.19,131.9,131.94,50021.0,125.4493,125.4967,125.2214,125.2594,50021.0
2022-03-01 14:10:00,131.96,132.11,131.71,132.09,59783.0,125.2784,125.4208,125.041,125.4018,59783.0
2022-03-01 14:20:00,132.06,132.36,131.99,132.25,60078.0,125.3733,125.6581,125.3069,125.5537,60078.0
2022-03-01 14:30:00,132.23,132.33,132.03,132.32,56575.0,125.5347,125.6296,125.3448,125.6201,56575.0
2022-03-01 14:40:00,132.31,132.47,132.06,132.09,78489.0,125.6107,125.7626,125.3733,125.4018,78489.0
2022-03-01 14:50:00,132.07,132.1,131.71,131.75,54106.0,125.3828,125.4113,125.041,125.079,54106.0
2022-03-01 15:00:00,131.7,132.42,131.68,132.4,81819.0,125.0315,125.7151,125.0126,125.6961,81819.0
2022-03-01 15:10:00,132.39,132.39,131.97,132.07,66416.0,125.6866,125.6866,125.2879,125.3828,66416.0
2022-03-01 15:20:00,132.06,132.13,131.73,131.75,55143.0,125.3733,125.4398,125.06,125.079,55143.0
2022-03-01 15:30:00,131.73,132.0,131.52,131.9,99870.0,125.06,125.3163,124.8607,125.2214,99870.0
2022-03-01 15:40:00,131.91,132.04,131.36,131.39,191038.0,125.2309,125.3543,124.7088,124.7372,191038.0
2022-03-01 15:50:00,131.36,132.24,131.15,132.22,668819.0,124.7088,125.5442,124.5094,125.5252,668819.0
2022-03-02 09:30:00,132.98,133.66,132.77,132.98,240032.0,126.2467,126.8923,126.0474,126.2467,240032.0
2022-03-02 09:40:00,133.0,134.5,132.99,134.39,115886.0,126.2657,127.6898,126.2562,127.5853,115886.0
2022-03-02 09:50:00,134.41,134.95,134.24,134.76,142876.0,127.6043,128.117,127.4429,127.9366,142876.0
2022-03-02 10:00:00,134.81,134.9,133.89,133.98,115536.0,127.9841,128.0695,127.1107,127.1961,115536.0
2022-03-02 10:10:00,133.98,134.18,133.73,134.16,86537.0,127.1961,127.386,126.9588,127.367,86537.0
2022-03-02 10:20:00,134.16,135.2,134.14,134.92,130198.0,127.367,128.3543,127.348,128.0885,130198.0
2022-03-02 10:30:00,134.92,135.23,134.51,135.09,100906.0,128.0885,128.3828,127.6993,128.2499,100906.0
2022-03-02 10:40:00,135.16,135.26,134.69,135.14,122043.0,128.3163,128.4113,127.8701,128.2974,122043.0
2022-03-02 10:50:00,135.24,135.32,134.65,134.96,117234.0,128.3923,128.4682,127.8322,128.1265,117234.0
2022-03-02 11:00:00,134.99,135.93,134.68,135.75,81119.0,128.155,129.0474,127.8607,128.8765,81119.0
2022-03-02 11:10:00,135.73,135.88,135.45,135.64,116590.0,128.8575,128.9999,128.5917,128.772,116590.0
2022-03-02 11:20:00,135.6,136.12,135.35,135.92,62435.0,128.7341,129.2277,128.4967,129.0379,62435.0
2022-03-02 11:30:00,135.91,136.23,135.8,135.96,74442.0,129.0284,129.3322,128.9239,129.0758,74442.0
2022-03-02 11:40:00,135.95,135.95,135.42,135.5,72909.0,129.0663,129.0663,128.5632,128.6391,72909.0
2022-03-02 11:50:00,135.52,135.72,135.44,135.63,42474.0,128.6581,128.848,128.5822,128.7625,42474.0
2022-03-02 12:00:00,135.61,135.73,135.5,135.69,46433.0,128.7436,128.8575,128.6391,128.8195,46433.0
2022-03-02 12:10:00,135.72,135.86,135.46,135.63,48448.0,128.848,128.9809,128.6012,128.7625,48448.0
2022-03-02 12:20:00,135.64,135.7,135.16,135.41,44575.0,128.772,128.829,128.3163,128.5537,44575.0
2022-03-02 12:30:00,135.42,135.58,135.32,135.46,69340.0,128.5632,128.7151,128.4682,128.6012,69340.0
2022-03-02 12:40:00,135.5,135.54,135.38,135.45,39293.0,128.6391,128.6771,128.5252,128.5917,39293.0
2022-03-02 12:50:00,135.44,135.62,135.25,135.57,48534.0,128.5822,128.7531,128.4018,128.7056,48534.0
2022-03-02 13:00:00,135.59,135.97,135.5,135.97,70715.0,128.7246,129.0853,128.6391,129.0853,70715.0
2022-03-02 13:10:00,135.97,136.05,135.84,136.01,46333.0,129.0853,129.1613,128.9619,129.1233,46333.0
2022-03-02 13:20:00,136.03,136.3,136.0,136.29,52231.0,129.1423,129.3986,129.1138,129.3891,52231.0
2022-03-02 13:30:00,136.29,136.48,136.22,136.46,50440.0,129.3891,129.5695,129.3227,129.5505,50440.0
2022-03-02 13:40:00,136.46,136.48,136.15,136.18,27830.0,129.5505,129.5695,129.2562,129.2847,27830.0
2022-03-02 13:50:00,136.21,136.55,136.21,136.37,33101.0,129.3132,129.636,129.3132,129.4651,33101.0
2022-03-02 14:00:00,136.4,136.4,136.16,136.24,49494.0,129.4936,129.4936,129.2657,129.3417,49494.0
2022-03-02 14:10:00,136.26,136.49,136.26,136.43,40588.0,129.3606,129.579,129.3606,129.522,40588.0
2022-03-02 14:20:00,136.45,136.61,135.97,136.17,57972.0,129.541,129.6929,129.0853,129.2752,57972.0
2022-03-02 14:30:00,136.18,136.3,135.99,136.17,51758.0,129.2847,129.3986,129.1043,129.2752,51758.0
2022-03-02 14:40:00,136.19,136.4,136.17,136.17,58691.0,129.2942,129.4936,129.2752,129.2752,58691.0
2022-03-02 14:50:00,136.2,136.35,135.84,135.95,41824.0,129.3037,129.4461,128.9619,129.0663,41824.0
2022-03-02 15:00:00,135.95,136.14,135.89,135.95,53446.0,129.0663,129.2467,129.0094,129.0663,53446.0
2022-03-02 15:10:00,135.9,136.0,135.66,135.94,47852.0,129.0189,129.1138,128.791,129.0569,47852.0
2022-03-02 15:20:00,135.93,135.94,135.67,135.78,96850.0,129.0474,129.0569,128.8005,128.905,96850.0
2022-03-02 15:30:00,135.8,136.08,135.75,135.75,143275.0,128.9239,129.1898,128.8765,128.8765,143275.0
2022-03-02 15:40:00,135.78,136.06,135.71,136.01,153740.0,128.905,129.1708,128.8385,129.1233,153740.0
2022-03-02 15:50:00,136.04,136.13,135.53,135.68,384858.0,129.1518,129.2372,128.6676,128.81,384858.0
2022-03-03 09:30:00,136.74,136.8,135.68,136.09,159246.0,129.8163,129.8733,128.81,129.1993,159246.0
2022-03-03 09:40:00,136.05,136.68,135.87,136.34,56442.0,129.1613,129.7594,128.9904,129.4366,56442.0
2022-03-03 09:50:00,136.37,136.65,136.23,136.28,62324.0,129.4651,129.7309,129.3322,129.3796,62324.0
2022-03-03 10:00:00,136.29,136.68,135.99,136.02,36999.0,129.3891,129.7594,129.1043,129.1328,36999.0
2022-03-03 10:10:00,135.99,136.25,135.73,136.15,77144.0,129.1043,129.3512,128.8575,129.2562,77144.0
2022-03-03 10:20:00,136.16,136.22,135.36,135.42,77336.0,129.2657,129.3227,128.5062,128.5632,77336.0
2022-03-03 10:30:00,135.39,135.52,135.06,135.06,29405.0,128.5347,128.6581,128.2214,128.2214,29405.0
2022-03-03 10:40:00,135.14,135.25,134.76,134.87,70149.0,128.2974,128.4018,127.9366,128.041,70149.0
2022-03-03 10:50:00,134.84,134.94,134.39,134.44,62869.0,128.0125,128.1075,127.5853,127.6328,62869.0
2022-03-03 11:00:00,134.45,134.85,134.36,134.75,40675.0,127.6423,128.022,127.5569,127.9271,40675.0
2022-03-03 11:10:00,134.72,134.73,134.31,134.57,77419.0,127.8986,127.9081,127.5094,127.7562,77419.0
2022-03-03 11:20:00,134.61,135.29,134.58,134.96,73466.0,127.7942,128.4398,127.7657,128.1265,73466.0
2022-03-03 11:30:00,134.94,135.13,134.73,134.86,73141.0,128.1075,128.2879,127.9081,128.0315,73141.0
2022-03-03 11:40:00,134.87,135.18,134.74,135.09,54454.0,128.041,128.3353,127.9176,128.2499,54454.0
2022-03-03 11:50:00,135.09,135.09,134.54,134.9,99804.0,128.2499,128.2499,127.7277,128.0695,99804.0
2022-03-03 12:00:00,134.84,135.03,134.67,134.98,82802.0,128.0125,128.1929,127.8512,128.1455,82802.0
2022-03-03 12:10:00,135.0,135.24,134.87,135.12,38635.0,128.1644,128.3923,128.041,128.2784,38635.0
2022-03-03 12:20:00,135.12,135.21,134.65,134.8,64938.0,128.2784,128.3638,127.8322,127.9746,64938.0
2022-03-03 12:30:00,134.82,135.79,134.65,135.33,105858.0,127.9936,128.9144,127.8322,128.4777,105858.0
2022-03-03 12:40:00,135.35,135.39,134.9,135.3,46935.0,128.4967,128.5347,128.0695,128.4493,46935.0
2022-03-03 12:50:00,135.26,135.4,135.07,135.35,27299.0,128.4113,128.5442,128.2309,128.4967,27299.0
2022-03-03 13:00:00,135.34,135.62,135.22,135.38,42879.0,128.4872,128.7531,128.3733,128.5252,42879.0
2022-03-03 13:10:00,135.34,135.72,135.21,135.67,54306.0,128.4872,128.848,128.3638,128.8005,54306.0
2022-03-03 13:20:00,135.6,135.74,135.51,135.56,51905.0,128.7341,128.867,128.6486,128.6961,51905.0
2022-03-03 13:30:00,135.56,135.56,135.18,135.33,40653.0,128.6961,128.6961,128.3353,128.4777,40653.0
2022-03-03 13:40:00,135.32,135.4,135.03,135.24,44567.0,128.4682,128.5442,128.1929,128.3923,44567.0
2022-03-03 13:50:00,135.26,135.59,135.26,135.41,54346.0,128.4113,128.7246,128.4113,128.5537,54346.0
2022-03-03 14:00:00,135.43,135.56,135.11,135.14,25077.0,128.5727,128.6961,128.2689,128.2974,25077.0
2022-03-03 14:10:00,135.14,135.61,135.03,135.39,69475.0,128.2974,128.7436,128.1929,128.5347,69475.0
2022-03-03 14:20:00,135.37,135.38,135.1,135.28,30827.0,128.5157,128.5252,128.2594,128.4303,30827.0
2022-03-03 14:30:00,135.25,135.25,134.96,135.0,40654.0,128.4018,128.4018,128.1265,128.1644,40654.0
2022-03-03 14:40:00,135.03,135.13,134.56,134.56,32477.0,128.1929,128.2879,127.7467,127.7467,32477.0
2022-03-03 14:50:00,134.6,134.63,134.26,134.33,42918.0,127.7847,127.8132,127.4619,127.5284,42918.0
2022-03-03 15:00:00,134.3,134.31,133.97,134.05,49020.0,127.4999,127.5094,127.1866,127.2625,49020.0
2022-03-03 15:10:00,134.04,134.36,134.01,134.33,63811.0,127.2531,127.5569,127.2246,127.5284,63811.0
2022-03-03 15:20:00,134.29,134.3,133.96,134.25,66515.0,127.4904,127.4999,127.1771,127.4524,66515.0
2022-03-03 15:30:00,134.24,134.26,133.59,133.86,102821.0,127.4429,127.4619,126.8258,127.0822,102821.0
2022-03-03 15:40:00,133.82,133.9,133.45,133.9,170592.0,127.0442,127.1201,126.6929,127.1201,170592.0
2022-03-03 15:50:00,133.87,134.07,133.59,134.06,304060.0,127.0917,127.2815,126.8258,127.272,304060.0
2022-03-04 09:30:00,132.51,133.6,132.27,133.43,252066.0,126.093,127.1302,125.8646,126.9685,252066.0
2022-03-04 09:40:00,133.38,133.62,132.34,132.35,163128.0,126.9209,127.1493,125.9313,125.9408,163128.0
2022-03-04 09:50:00,132.37,132.82,131.91,132.79,119529.0,125.9598,126.388,125.5221,126.3595,119529.0
2022-03-04 10:00:00,132.84,133.24,132.26,132.33,54456.0,126.407,126.7877,125.8551,125.9217,54456.0
2022-03-04 10:10:00,132.34,132.43,131.84,132.08,75198.0,125.9313,126.0169,125.4555,125.6838,75198.0
2022-03-04 10:20:00,132.07,132.18,131.73,131.85,54365.0,125.6743,125.779,125.3508,125.465,54365.0
2022-03-04 10:30:00,131.87,132.14,131.61,131.77,59552.0,125.484,125.7409,125.2366,125.3889,59552.0
2022-03-04 10:40:00,131.78,131.78,130.97,131.0,95616.0,125.3984,125.3984,124.6276,124.6561,95616.0
2022-03-04 10:50:00,130.99,131.27,130.78,130.93,112006.0,124.6466,124.9131,124.4468,124.5895,112006.0
2022-03-04 11:00:00,130.95,131.12,130.71,131.0,107777.0,124.6086,124.7703,124.3802,124.6561,107777.0
2022-03-04 11:10:00,131.0,131.58,130.85,131.3,165198.0,124.6561,125.2081,124.5134,124.9416,165198.0
2022-03-04 11:20:00,131.28,131.4,131.03,131.24,65143.0,124.9226,125.0368,124.6847,124.8845,65143.0
2022-03-04 11:30:00,131.24,131.4,130.91,131.35,77846.0,124.8845,125.0368,124.5705,124.9892,77846.0
2022-03-04 11:40:00,131.35,131.53,131.04,131.12,66823.0,124.9892,125.1605,124.6942,124.7703,66823.0
2022-03-04 11:50:00,131.12,131.16,130.94,131.02,65296.0,124.7703,124.8084,124.599,124.6752,65296.0
2022-03-04 12:00:00,131.05,131.49,130.84,131.44,34839.0,124.7037,125.1224,124.5039,125.0748,34839.0
2022-03-04 12:10:00,131.46,132.08,131.42,131.83,68656.0,125.0939,125.6838,125.0558,125.4459,68656.0
2022-03-04 12:20:00,131.82,131.95,131.49,131.77,39681.0,125.4364,125.5601,125.1224,125.3889,39681.0
2022-03-04 12:30:00,131.78,132.06,131.64,131.94,35831.0,125.3984,125.6648,125.2651,125.5506,35831.0
2022-03-04 12:40:00,131.97,131.98,131.66,131.89,32601.0,125.5792,125.5887,125.2842,125.503,32601.0
2022-03-04 12:50:00,131.92,132.35,131.81,132.32,53157.0,125.5316,125.9408,125.4269,125.9122,53157.0
2022-03-04 13:00:00,132.32,132.74,132.32,132.65,44759.0,125.9122,126.3119,125.9122,126.2262,44759.0
2022-03-04 13:10:00,132.67,132.72,132.16,132.25,48099.0,126.2453,126.2928,125.76,125.8456,48099.0
2022-03-04 13:20:00,132.27,132.42,132.2,132.29,39183.0,125.8646,126.0074,125.798,125.8837,39183.0
2022-03-04 13:30:00,132.33,132.63,132.32,132.63,24210.0,125.9217,126.2072,125.9122,126.2072,24210.0
2022-03-04 13:40:00,132.6,132.6,131.96,132.04,37162.0,126.1787,126.1787,125.5697,125.6458,37162.0
2022-03-04 13:50:00,132.09,132.28,131.79,131.85,30319.0,125.6934,125.8742,125.4079,125.465,30319.0
2022-03-04 14:00:00,131.84,131.97,131.49,131.58,36723.0,125.4555,125.5792,125.1224,125.2081,36723.0
2022-03-04 14:10:00,131.6,131.6,131.38,131.49,27289.0,125.2271,125.2271,125.0177,125.1224,27289.0
2022-03-04 14:20:00,131.51,132.07,131.44,131.8,52457.0,125.1414,125.6743,125.0748,125.4174,52457.0
2022-03-04 14:30:00,131.78,131.9,131.48,131.57,54244.0,125.3984,125.5126,125.1129,125.1985,54244.0
2022-03-04 14:40:00,131.58,131.59,131.09,131.13,39465.0,125.2081,125.2176,124.7418,124.7798,39465.0
2022-03-04 14:50:00,131.16,131.29,130.7,130.72,64226.0,124.8084,124.9321,124.3707,124.3897,64226.0
2022-03-04 15:00:00,130.74,131.15,130.72,131.06,75913.0,124.4087,124.7989,124.3897,124.7132,75913.0
2022-03-04 15:10:00,131.06,131.33,130.9,131.12,84152.0,124.7132,124.9702,124.561,124.7703,84152.0
2022-03-04 15:20:00,131.11,131.22,130.89,130.93,123239.0,124.7608,124.8655,124.5515,124.5895,123239.0
2022-03-04 15:30:00,130.92,131.05,130.75,130.91,142166.0,124.58,124.7037,124.4182,124.5705,142166.0
2022-03-04 15:40:00,130.92,131.17,130.72,130.79,210633.0,124.58,124.8179,124.3897,124.4563,210633.0
2022-03-04 15:50:00,130.81,131.6,130.75,131.18,676335.0,124.4753,125.2271,124.4182,124.8274,676335.0
2022-03-07 09:30:00,131.0,131.03,129.81,129.98,340369.0,124.6561,124.6847,123.5238,123.6855,340369.0
2022-03-07 09:40:00,129.95,130.25,129.18,129.57,242874.0,123.657,123.9425,122.9243,123.2954,242874.0
2022-03-07 09:50:00,129.53,129.66,128.19,128.19,183263.0,123.2573,123.381,121.9822,121.9822,183263.0
2022-03-07 10:00:00,128.23,128.34,127.4,127.41,185302.0,122.0203,122.125,121.2305,121.24,185302.0
2022-03-07 10:10:00,127.4,127.55,126.46,126.52,227908.0,121.2305,121.3732,120.336,120.3931,227908.0
2022-03-07 10:20:00,126.6,126.9,126.39,126.51,163549.0,120.4692,120.7547,120.2694,120.3836,163549.0
2022-03-07 10:30:00,126.51,126.53,125.96,125.98,145221.0,120.3836,120.4026,119.8602,119.8792,145221.0
2022-03-07 10:40:00,125.96,126.05,125.05,125.08,180700.0,119.8602,119.9459,118.9943,119.0228,180700.0
2022-03-07 10:50:00,125.07,125.26,124.59,124.76,307129.0,119.0133,119.1941,118.5566,118.7183,307129.0
2022-03-07 11:00:00,124.73,124.81,124.23,124.36,207192.0,118.6898,118.7659,118.214,118.3377,207192.0
2022-03-07 11:10:00,124.35,124.6,124.17,124.38,238619.0,118.3282,118.5661,118.1569,118.3567,238619.0
2022-03-07 11:20:00,124.38,124.64,124.29,124.5,127499.0,118.3567,118.6041,118.2711,118.4709,127499.0
2022-03-07 11:30:00,124.48,124.98,124.35,124.85,134631.0,118.4519,118.9277,118.3282,118.804,134631.0
2022-03-07 11:40:00,124.84,125.38,124.72,125.26,139809.0,118.7944,119.3083,118.6803,119.1941,139809.0
2022-03-07 11:50:00,125.25,125.26,124.56,124.64,115331.0,119.1846,119.1941,118.528,118.6041,115331.0
2022-03-07 12:00:00,124.61,124.75,124.28,124.71,121681.0,118.5756,118.7088,118.2616,118.6707,121681.0
2022-03-07 12:10:00,124.71,124.97,124.47,124.77,72844.0,118.6707,118.9182,118.4424,118.7278,72844.0
2022-03-07 12:20:00,124.79,124.97,124.45,124.53,69482.0,118.7469,118.9182,118.4233,118.4995,69482.0
2022-03-07 12:30:00,124.53,124.7,124.41,124.58,110017.0,118.4995,118.6612,118.3853,118.547,110017.0
2022-03-07 12:40:00,124.57,125.17,124.56,125.06,83367.0,118.5375,119.1085,118.528,119.0038,83367.0
2022-03-07 12:50:00,125.04,125.28,124.5,124.7,140945.0,118.9848,119.2131,118.4709,118.6612,140945.0
2022-03-07 13:00:00,124.69,125.0,124.62,124.7,110099.0,118.6517,118.9467,118.5851,118.6612,110099.0
2022-03-07 13:10:00,124.72,124.74,124.4,124.43,58614.0,118.6803,118.6993,118.3758,118.4043,58614.0
2022-03-07 13:20:00,124.42,124.86,124.29,124.67,78685.0,118.3948,118.8135,118.2711,118.6327,78685.0
2022-03-07 13:30:00,124.65,125.07,124.51,124.97,85858.0,118.6136,119.0133,118.4804,118.9182,85858.0
2022-03-07 13:40:00,124.96,125.21,124.72,124.73,103479.0,118.9086,119.1465,118.6803,118.6898,103479.0
2022-03-07 13:50:00,124.77,124.88,124.66,124.66,88403.0,118.7278,118.8325,118.6232,118.6232,88403.0
2022-03-07 14:00:00,124.67,125.13,124.36,125.12,113912.0,118.6327,119.0704,118.3377,119.0609,113912.0
2022-03-07 14:10:00,125.13,125.47,125.06,125.47,74846.0,119.0704,119.3939,119.0038,119.3939,74846.0
2022-03-07 14:20:00,125.45,125.48,125.16,125.21,68170.0,119.3749,119.4035,119.099,119.1465,68170.0
2022-03-07 14:30:00,125.21,125.28,125.0,125.23,66009.0,119.1465,119.2131,118.9467,119.1656,66009.0
2022-03-07 14:40:00,125.24,125.28,124.68,124.83,81824.0,119.1751,119.2131,118.6422,118.7849,81824.0
2022-03-07 14:50:00,124.81,125.06,124.58,124.89,52636.0,118.7659,119.0038,118.547,118.842,52636.0
2022-03-07 15:00:00,124.89,124.96,124.68,124.84,75874.0,118.842,118.9086,118.6422,118.7944,75874.0
2022-03-07 15:10:00,124.84,124.93,124.62,124.74,95570.0,118.7944,118.8801,118.5851,118.6993,95570.0
2022-03-07 15:20:00,124.72,125.45,124.7,125.36,128232.0,118.6803,119.3749,118.6612,119.2893,128232.0
2022-03-07 15:30:00,125.34,125.34,124.82,124.84,164295.0,119.2702,119.2702,118.7754,118.7944,164295.0
2022-03-07 15:40:00,124.85,125.07,124.62,124.82,272705.0,118.804,119.0133,118.5851,118.7754,272705.0
2022-03-07 15:50:00,124.84,125.01,124.39,124.46,614243.0,118.7944,118.9562,118.3662,118.4329,614243.0
2022-03-08 09:30:00,125.24,125.47,124.22,124.22,253287.0,119.1751,119.3939,118.2045,118.2045,253287.0
2022-03-08 09:40:00,124.22,125.37,123.73,125.01,142593.0,118.2045,119.2988,117.7382,118.9562,142593.0
2022-03-08 09:50:00,124.99,125.05,124.03,124.05,106728.0,118.9372,118.9943,118.0237,118.0427,106728.0
2022-03-08 10:00:00,124.0,124.0,122.56,122.65,182329.0,117.9951,117.9951,116.6249,116.7105,182329.0
2022-03-08 10:10:00,122.65,122.78,121.58,122.24,226310.0,116.7105,116.8342,115.6923,116.3204,226310.0
2022-03-08 10:20:00,122.3,122.64,121.42,121.57,142798.0,116.3775,116.701,115.5401,115.6828,142798.0
2022-03-08 10:30:00,121.59,121.72,120.8,121.12,121849.0,115.7018,115.8255,114.9501,115.2546,121849.0
2022-03-08 10:40:00,121.18,122.12,121.14,122.06,101485.0,115.3117,116.2062,115.2736,116.1491,101485.0
2022-03-08 10:50:00,122.04,122.75,121.74,122.75,84302.0,116.13,116.8057,115.8446,116.8057,84302.0
2022-03-08 11:00:00,122.76,123.48,122.68,123.1,86286.0,116.8152,117.5003,116.739,117.1387,86286.0
2022-03-08 11:10:00,123.12,123.57,122.81,122.92,138598.0,117.1577,117.586,116.8628,116.9674,138598.0
2022-03-08 11:20:00,122.94,122.96,122.27,122.58,67841.0,116.9865,117.0055,116.3489,116.6439,67841.0
2022-03-08 11:30:00,122.55,122.65,121.56,121.7,131856.0,116.6153,116.7105,115.6733,115.8065,131856.0
2022-03-08 11:40:00,121.68,122.42,121.41,122.29,58406.0,115.7875,116.4916,115.5306,116.3679,58406.0
2022-03-08 11:50:00,122.31,122.56,121.98,122.06,74358.0,116.387,116.6249,116.0729,116.1491,74358.0
2022-03-08 12:00:00,122.13,122.89,121.9,122.84,83602.0,116.2157,116.9389,115.9968,116.8913,83602.0
2022-03-08 12:10:00,122.8,124.22,122.67,124.13,166599.0,116.8532,118.2045,116.7295,118.1188,166599.0
2022-03-08 12:20:00,124.17,124.46,123.66,124.14,402738.0,118.1569,118.4329,117.6716,118.1283,402738.0
2022-03-08 12:30:00,124.19,124.67,124.14,124.49,90326.0,118.1759,118.6327,118.1283,118.4614,90326.0
2022-03-08 12:40:00,124.54,124.58,124.08,124.18,214422.0,118.509,118.547,118.0713,118.1664,214422.0
2022-03-08 12:50:00,124.19,124.28,123.72,124.06,87699.0,118.1759,118.2616,117.7287,118.0522,87699.0
2022-03-08 13:00:00,124.05,124.64,124.05,124.64,120806.0,118.0427,118.6041,118.0427,118.6041,120806.0
2022-03-08 13:10:00,124.64,124.65,124.09,124.51,140151.0,118.6041,118.6136,118.0808,118.4804,140151.0
2022-03-08 13:20:00,124.52,124.52,123.24,123.35,173365.0,118.4899,118.4899,117.2719,117.3766,173365.0
2022-03-08 13:30:00,123.33,123.33,122.48,122.57,68222.0,117.3576,117.3576,116.5487,116.6344,68222.0
2022-03-08 13:40:00,122.52,122.57,122.07,122.19,126525.0,116.5868,116.6344,116.1586,116.2728,126525.0
2022-03-08 13:50:00,122.17,122.21,121.49,121.67,69284.0,116.2537,116.2918,115.6067,115.778,69284.0
2022-03-08 14:00:00,121.65,121.94,121.27,121.82,62723.0,115.7589,116.0349,115.3973,115.9207,62723.0
2022-03-08 14:10:00,121.78,121.87,121.35,121.67,66195.0,115.8826,115.9683,115.4735,115.778,66195.0
2022-03-08 14:20:00,121.71,122.23,121.35,122.14,69028.0,115.816,116.3108,115.4735,116.2252,69028.0
2022-03-08 14:30:00,122.12,122.22,121.65,122.09,72411.0,116.2062,116.3013,115.7589,116.1776,72411.0
2022-03-08 14:40:00,122.07,122.8,121.9,122.79,223566.0,116.1586,116.8532,115.9968,116.8437,223566.0
2022-03-08 14:50:00,122.76,122.9,122.49,122.65,92725.0,116.8152,116.9484,116.5583,116.7105,92725.0
2022-03-08 15:00:00,122.63,123.06,122.56,122.83,87479.0,116.6915,117.1006,116.6249,116.8818,87479.0
2022-03-08 15:10:00,122.8,122.88,122.24,122.57,108846.0,116.8532,116.9294,116.3204,116.6344,108846.0
2022-03-08 15:20:00,122.58,122.6,121.75,121.75,104520.0,116.6439,116.6629,115.8541,115.8541,104520.0
2022-03-08 15:30:00,121.78,121.9,121.43,121.89,265613.0,115.8826,115.9968,115.5496,115.9873,265613.0
2022-03-08 15:40:00,121.91,121.95,121.18,121.5,234579.0,116.0063,116.0444,115.3117,115.6162,234579.0
2022-03-08 15:50:00,121.51,122.0,121.09,121.24,561627.0,115.6257,116.092,115.226,115.3688,561627.0
2022-03-09 09:30:00,127.38,129.16,127.3,128.17,725563.0,121.2114,122.9052,121.1353,121.9632,725563.0
2022-03-09 09:40:00,128.21,129.04,127.57,128.84,319923.0,122.0013,122.7911,121.3922,122.6007,319923.0
2022-03-09 09:50:00,128.89,129.23,128.14,128.49,271355.0,122.6483,122.9719,121.9346,122.2677,271355.0
2022-03-09 10:00:00,128.48,129.65,128.43,128.77,273106.0,122.2582,123.3715,122.2106,122.5341,273106.0
2022-03-09 10:10:00,128.78,129.29,128.46,129.05,143012.0,122.5436,123.029,122.2391,122.8006,143012.0
2022-03-09 10:20:00,129.05,129.38,128.77,129.25,167032.0,122.8006,123.1146,122.5341,122.9909,167032.0
2022-03-09 10:30:00,129.32,129.32,128.82,129.06,89728.0,123.0575,123.0575,122.5817,122.8101,89728.0
2022-03-09 10:40:00,129.08,129.16,128.57,128.63,99374.0,122.8291,122.9052,122.3438,122.4009,99374.0
2022-03-09 10:50:00,128.63,129.01,128.54,128.87,88664.0,122.4009,122.7625,122.3153,122.6293,88664.0
2022-03-09 11:00:00,128.89,128.93,128.47,128.72,120660.0,122.6483,122.6864,122.2487,122.4866,120660.0
2022-03-09 11:10:00,128.72,128.75,127.9,128.16,100074.0,122.4866,122.5151,121.7063,121.9537,100074.0
2022-03-09 11:20:00,128.17,128.42,127.91,127.95,297018.0,121.9632,122.2011,121.7158,121.7538,297018.0
2022-03-09 11:30:00,127.95,128.69,127.88,128.46,79098.0,121.7538,122.458,121.6872,122.2391,79098.0
2022-03-09 11:40:00,128.44,128.52,128.18,128.34,90994.0,122.2201,122.2962,121.9727,122.125,90994.0
2022-03-09 11:50:00,128.32,128.49,128.04,128.28,57581.0,122.1059,122.2677,121.8395,122.0679,57581.0
2022-03-09 12:00:00,128.3,128.31,127.77,127.9,55664.0,122.0869,122.0964,121.5826,121.7063,55664.0
2022-03-09 12:10:00,127.91,128.06,127.77,127.89,73626.0,121.7158,121.8585,121.5826,121.6967,73626.0
2022-03-09 12:20:00,127.88,127.89,127.57,127.76,57515.0,121.6872,121.6967,121.3922,121.573,57515.0
2022-03-09 12:30:00,127.78,128.07,127.53,128.0,65761.0,121.5921,121.868,121.3542,121.8014,65761.0
2022-03-09 12:40:00,128.0,128.1,127.83,128.03,56550.0,121.8014,121.8966,121.6397,121.83,56550.0
2022-03-09 12:50:00,128.03,128.16,127.95,128.11,70675.0,121.83,121.9537,121.7538,121.9061,70675.0
2022-03-09 13:00:00,128.14,128.14,127.38,127.6,67432.0,121.9346,121.9346,121.2114,121.4208,67432.0
2022-03-09 13:10:00,127.6,128.12,127.59,127.84,49408.0,121.4208,121.9156,121.4113,121.6492,49408.0
2022-03-09 13:20:00,127.88,128.09,127.84,128.04,56626.0,121.6872,121.8871,121.6492,121.8395,56626.0
2022-03-09 13:30:00,128.06,128.16,127.43,127.52,76299.0,121.8585,121.9537,121.259,121.3447,76299.0
2022-03-09 13:40:00,127.54,127.64,127.2,127.36,44536.0,121.3637,121.4589,121.0402,121.1924,44536.0
2022-03-09 13:50:00,127.35,127.68,127.28,127.37,41830.0,121.1829,121.4969,121.1163,121.2019,41830.0
2022-03-09 14:00:00,127.39,127.66,127.27,127.48,58542.0,121.221,121.4779,121.1068,121.3066,58542.0
2022-03-09 14:10:00,127.44,127.51,127.0,127.01,53481.0,121.2685,121.3352,120.8498,120.8594,53481.0
2022-03-09 14:20:00,127.01,127.17,126.9,127.16,57569.0,120.8594,121.0116,120.7547,121.0021,57569.0
2022-03-09 14:30:00,127.17,127.4,127.08,127.24,99052.0,121.0116,121.2305,120.926,121.0782,99052.0
2022-03-09 14:40:00,127.22,127.31,126.8,127.01,73533.0,121.0592,121.1448,120.6595,120.8594,73533.0
2022-03-09 14:50:00,127.02,127.18,126.77,126.84,56302.0,120.8689,121.0211,120.631,120.6976,56302.0
2022-03-09 15:00:00,126.83,127.36,126.77,127.35,63754.0,120.6881,121.1924,120.631,121.1829,63754.0
2022-03-09 15:10:00,127.35,127.5,127.16,127.2,103060.0,121.1829,121.3256,121.0021,121.0402,103060.0
2022-03-09 15:20:00,127.19,127.21,126.64,126.65,179390.0,121.0306,121.0497,120.5073,120.5168,179390.0
2022-03-09 15:30:00,126.65,127.3,126.65,126.89,116877.0,120.5168,121.1353,120.5168,120.7452,116877.0
2022-03-09 15:40:00,126.88,127.13,126.8,126.92,202607.0,120.7357,120.9736,120.6595,120.7737,202607.0
2022-03-09 15:50:00,126.91,127.16,126.63,126.97,593781.0,120.7642,121.0021,120.4978,120.8213,593781.0
2022-03-10 09:30:00,124.02,125.01,124.0,124.84,334124.0,118.0142,118.9562,117.9951,118.7944,334124.0
2022-03-10 09:40:00,124.86,125.37,124.58,124.76,94419.0,118.8135,119.2988,118.547,118.7183,94419.0
2022-03-10 09:50:00,124.81,125.88,124.47,125.79,90686.0,118.7659,119.7841,118.4424,119.6984,90686.0
2022-03-10 10:00:00,125.78,125.81,125.37,125.56,57644.0,119.6889,119.7175,119.2988,119.4796,57644.0
2022-03-10 10:10:00,125.54,126.6,125.52,126.5,70346.0,119.4606,120.4692,119.4415,120.3741,70346.0
2022-03-10 10:20:00,126.46,126.52,125.32,125.32,67112.0,120.336,120.3931,119.2512,119.2512,67112.0
2022-03-10 10:30:00,125.33,125.52,124.54,125.05,122524.0,119.2607,119.4415,118.509,118.9943,122524.0
2022-03-10 10:40:00,125.03,125.42,125.01,125.23,66798.0,118.9752,119.3464,118.9562,119.1656,66798.0
2022-03-10 10:50:00,125.23,125.29,124.91,125.29,104579.0,119.1656,119.2227,118.8611,119.2227,104579.0
2022-03-10 11:00:00,125.29,125.38,124.92,125.28,163965.0,119.2227,119.3083,118.8706,119.2131,163965.0
2022-03-10 11:10:00,125.28,125.45,125.2,125.37,142788.0,119.2131,119.3749,119.137,119.2988,142788.0
2022-03-10 11:20:00,125.34,125.45,124.9,125.12,499283.0,119.2702,119.3749,118.8515,119.0609,499283.0
2022-03-10 11:30:00,125.16,125.32,124.89,124.95,68779.0,119.099,119.2512,118.842,118.8991,68779.0
2022-03-10 11:40:00,124.97,125.13,124.86,124.86,117261.0,118.9182,119.0704,118.8135,118.8135,117261.0
2022-03-10 11:50:00,124.87,125.16,124.86,125.14,51674.0,118.823,119.099,118.8135,119.0799,51674.0
2022-03-10 12:00:00,125.17,125.45,125.06,125.14,38393.0,119.1085,119.3749,119.0038,119.0799,38393.0
2022-03-10 12:10:00,125.2,125.41,125.18,125.35,44468.0,119.137,119.3368,119.118,119.2798,44468.0
2022-03-10 12:20:00,125.39,125.72,125.32,125.61,20241.0,119.3178,119.6318,119.2512,119.5272,20241.0
2022-03-10 12:30:00,125.61,125.62,125.11,125.12,22561.0,119.5272,119.5367,119.0514,119.0609,22561.0
2022-03-10 12:40:00,125.14,125.38,125.05,125.33,21007.0,119.0799,119.3083,118.9943,119.2607,21007.0
2022-03-10 12:50:00,125.36,125.36,125.05,125.15,20873.0,119.2893,119.2893,118.9943,119.0894,20873.0
2022-03-10 13:00:00,125.13,125.24,124.88,124.89,37492.0,119.0704,119.1751,118.8325,118.842,37492.0
2022-03-10 13:10:00,124.88,125.28,124.87,125.28,571080.0,118.8325,119.2131,118.823,119.2131,571080.0
2022-03-10 13:20:00,125.24,125.43,124.99,124.99,31658.0,119.1751,119.3559,118.9372,118.9372,31658.0
2022-03-10 13:30:00,124.98,125.34,124.95,125.15,35502.0,118.9277,119.2702,118.8991,119.0894,35502.0
2022-03-10 13:40:00,125.17,125.49,124.95,125.49,42351.0,119.1085,119.413,118.8991,119.413,42351.0
2022-03-10 13:50:00,125.47,125.52,125.31,125.33,31135.0,119.3939,119.4415,119.2417,119.2607,31135.0
2022-03-10 14:00:00,125.35,125.89,125.25,125.51,47968.0,119.2798,119.7936,119.1846,119.432,47968.0
2022-03-10 14:10:00,125.52,125.8,125.51,125.69,36247.0,119.4415,119.708,119.432,119.6033,36247.0
2022-03-10 14:20:00,125.71,125.71,125.37,125.5,34750.0,119.6223,119.6223,119.2988,119.4225,34750.0
2022-03-10 14:30:00,125.53,125.77,125.36,125.67,76591.0,119.451,119.6794,119.2893,119.5843,76591.0
2022-03-10 14:40:00,125.65,126.0,125.47,125.98,97946.0,119.5652,119.8983,119.3939,119.8792,97946.0
2022-03-10 14:50:00,125.98,126.19,125.98,126.06,39365.0,119.8792,120.0791,119.8792,119.9554,39365.0
2022-03-10 15:00:00,126.09,126.14,125.86,125.98,89770.0,119.9839,120.0315,119.7651,119.8792,89770.0
2022-03-10 15:10:00,125.98,126.37,125.98,126.31,85191.0,119.8792,120.2504,119.8792,120.1933,85191.0
2022-03-10 15:20:00,126.3,126.48,126.1,126.34,169082.0,120.1837,120.355,119.9934,120.2218,169082.0
2022-03-10 15:30:00,126.34,126.37,125.88,126.04,118631.0,120.2218,120.2504,119.7841,119.9363,118631.0
2022-03-10 15:40:00,126.04,126.4,125.95,126.02,202131.0,119.9363,120.2789,119.8507,119.9173,202131.0
2022-03-10 15:50:00,126.03,126.54,125.98,126.03,454707.0,119.9268,120.4121,119.8792,119.9268,454707.0
2022-03-11 09:30:00,127.01,127.87,126.23,126.5,207123.0,120.8594,121.6777,120.1171,120.3741,207123.0
2022-03-11 09:40:00,126.41,127.03,126.17,126.61,69903.0,120.2884,120.8784,120.06,120.4787,69903.0
2022-03-11 09:50:00,126.61,126.78,125.8,126.06,78001.0,120.4787,120.6405,119.708,119.9554,78001.0
2022-03-11 10:00:00,126.01,126.02,125.32,125.32,67550.0,119.9078,119.9173,119.2512,119.2512,67550.0
2022-03-11 10:10:00,125.29,125.56,125.02,125.16,61762.0,119.2227,119.4796,118.9657,119.099,61762.0
2022-03-11 10:20:00,125.16,125.41,125.0,125.21,57349.0,119.099,119.3368,118.9467,119.1465,57349.0
2022-03-11 10:30:00,125.23,125.31,124.99,125.07,43463.0,119.1656,119.2417,118.9372,119.0133,43463.0
2022-03-11 10:40:00,125.1,125.37,124.84,125.31,59670.0,119.0419,119.2988,118.7944,119.2417,59670.0
2022-03-11 10:50:00,125.32,125.73,125.32,125.7,56816.0,119.2512,119.6413,119.2512,119.6128,56816.0
2022-03-11 11:00:00,125.71,125.85,125.5,125.69,68203.0,119.6223,119.7555,119.4225,119.6033,68203.0
2022-03-11 11:10:00,125.67,125.71,125.3,125.54,49283.0,119.5843,119.6223,119.2322,119.4606,49283.0
2022-03-11 11:20:00,125.55,125.81,125.41,125.74,91069.0,119.4701,119.7175,119.3368,119.6509,91069.0
2022-03-11 11:30:00,125.72,126.13,125.66,126.13,150955.0,119.6318,120.022,119.5747,120.022,150955.0
2022-03-11 11:40:00,126.1,126.34,125.88,126.11,91420.0,119.9934,120.2218,119.7841,120.0029,91420.0
2022-03-11 11:50:00,126.08,126.08,125.52,125.54,80356.0,119.9744,119.9744,119.4415,119.4606,80356.0
2022-03-11 12:00:00,125.51,125.55,124.92,124.98,63356.0,119.432,119.4701,118.8706,118.9277,63356.0
2022-03-11 12:10:00,124.99,125.05,124.71,124.9,78797.0,118.9372,118.9943,118.6707,118.8515,78797.0
2022-03-11 12:20:00,124.89,125.01,124.4,124.42,43186.0,118.842,118.9562,118.3758,118.3948,43186.0
2022-03-11 12:30:00,124.42,124.63,124.24,124.38,31638.0,118.3948,118.5946,118.2235,118.3567,31638.0
2022-03-11 12:40:00,124.39,124.73,124.39,124.64,46489.0,118.3662,118.6898,118.3662,118.6041,46489.0
2022-03-11 12:50:00,124.63,124.77,124.54,124.55,32272.0,118.5946,118.7278,118.509,118.5185,32272.0
2022-03-11 13:00:00,124.53,124.76,124.47,124.55,37562.0,118.4995,118.7183,118.4424,118.5185,37562.0
2022-03-11 13:10:00,124.56,124.62,124.38,124.56,41758.0,118.528,118.5851,118.3567,118.528,41758.0
2022-03-11 13:20:00,124.59,124.59,124.31,124.4,38381.0,118.5566,118.5566,118.2901,118.3758,38381.0
2022-03-11 13:30:00,124.44,124.53,124.28,124.3,43019.0,118.4138,118.4995,118.2616,118.2806,43019.0
2022-03-11 13:40:00,124.3,124.61,124.28,124.61,49224.0,118.2806,118.5756,118.2616,118.5756,49224.0
2022-03-11 13:50:00,124.62,124.68,123.83,123.83,62948.0,118.5851,118.6422,117.8334,117.8334,62948.0
2022-03-11 14:00:00,123.84,124.1,123.75,123.84,90026.0,117.8429,118.0903,117.7572,117.8429,90026.0
2022-03-11 14:10:00,123.82,123.89,123.5,123.69,100713.0,117.8238,117.8905,117.5193,117.7001,100713.0
2022-03-11 14:20:00,123.7,123.93,123.68,123.91,71776.0,117.7097,117.9285,117.6906,117.9095,71776.0
2022-03-11 14:30:00,123.9,123.99,123.65,123.67,57613.0,117.9,117.9856,117.6621,117.6811,57613.0
2022-03-11 14:40:00,123.68,123.73,123.42,123.47,73207.0,117.6906,117.7382,117.4432,117.4908,73207.0
2022-03-11 14:50:00,123.45,123.47,123.18,123.25,64938.0,117.4718,117.4908,117.2148,117.2814,64938.0
2022-03-11 15:00:00,123.25,123.25,122.89,122.94,120789.0,117.2814,117.2814,116.9389,116.9865,120789.0
2022-03-11 15:10:00,122.93,123.06,122.84,122.95,91274.0,116.9769,117.1006,116.8913,116.996,91274.0
2022-03-11 15:20:00,122.94,123.05,122.82,122.88,73429.0,116.9865,117.0911,116.8723,116.9294,73429.0
2022-03-11 15:30:00,122.87,122.99,122.57,122.85,118127.0,116.9198,117.034,116.6344,116.9008,118127.0
2022-03-11 15:40:00,122.84,122.93,122.55,122.62,143586.0,116.8913,116.9769,116.6153,116.682,143586.0
2022-03-11 15:50:00,122.6,122.82,122.51,122.65,474508.0,116.6629,116.8723,116.5773,116.7105,474508.0
2022-03-14 09:30:00,121.53,122.25,120.71,120.8,553411.0,115.6447,116.3299,114.8644,114.9501,553411.0
2022-03-14 09:40:00,120.79,122.45,120.73,122.29,583300.0,114.9406,116.5202,114.8835,116.3679,583300.0
2022-03-14 09:50:00,122.27,122.37,121.26,121.95,158948.0,116.3489,116.4441,115.3878,116.0444,158948.0
2022-03-14 10:00:00,121.98,122.36,121.3,121.38,184085.0,116.0729,116.4345,115.4259,115.502,184085.0
2022-03-14 10:10:00,121.36,121.62,121.18,121.41,212740.0,115.483,115.7304,115.3117,115.5306,212740.0
2022-03-14 10:20:00,121.43,121.51,120.77,120.87,220555.0,115.5496,115.6257,114.9215,115.0167,220555.0
2022-03-14 10:30:00,120.88,121.08,120.46,121.06,286810.0,115.0262,115.2165,114.6266,115.1975,286810.0
2022-03-14 10:40:00,121.09,121.15,120.45,120.65,201043.0,115.226,115.2831,114.617,114.8074,201043.0
2022-03-14 10:50:00,120.66,120.86,120.4,120.55,226416.0,114.8169,115.0072,114.5695,114.7122,226416.0
2022-03-14 11:00:00,120.57,121.03,120.44,120.68,221696.0,114.7312,115.169,114.6075,114.8359,221696.0
2022-03-14 11:10:00,120.69,120.74,120.03,120.24,206978.0,114.8454,114.893,114.2174,114.4172,206978.0
2022-03-14 11:20:00,120.25,120.25,119.78,119.87,274072.0,114.4267,114.4267,113.9795,114.0651,274072.0
2022-03-14 11:30:00,119.88,119.96,119.5,119.53,202317.0,114.0746,114.1508,113.713,113.7416,202317.0
2022-03-14 11:40:00,119.51,119.54,118.62,118.62,225569.0,113.7226,113.7511,112.8757,112.8757,225569.0
2022-03-14 11:50:00,118.65,119.13,118.6,118.84,163104.0,112.9042,113.361,112.8566,113.085,163104.0
2022-03-14 12:00:00,118.79,118.8,117.92,118.03,283015.0,113.0374,113.0469,112.2096,112.3142,283015.0
2022-03-14 12:10:00,118.03,118.16,117.77,118.06,334503.0,112.3142,112.4379,112.0668,112.3428,334503.0
2022-03-14 12:20:00,118.04,118.44,117.96,118.21,289050.0,112.3237,112.7044,112.2476,112.4855,289050.0
2022-03-14 12:30:00,118.19,118.61,118.14,118.18,232142.0,112.4665,112.8661,112.4189,112.457,232142.0
2022-03-14 12:40:00,118.16,118.33,117.91,118.13,169945.0,112.4379,112.5997,112.2,112.4094,169945.0
2022-03-14 12:50:00,118.12,118.15,117.51,117.81,243603.0,112.3999,112.4284,111.8194,112.1049,243603.0
2022-03-14 13:00:00,117.81,117.89,117.51,117.78,169448.0,112.1049,112.181,111.8194,112.0763,169448.0
2022-03-14 13:10:00,117.78,117.9,117.65,117.7,137236.0,112.0763,112.1905,111.9526,112.0002,137236.0
2022-03-14 13:20:00,117.7,117.73,117.46,117.54,142670.0,112.0002,112.0288,111.7718,111.848,142670.0
2022-03-14 13:30:00,117.53,117.63,117.12,117.25,180123.0,111.8384,111.9336,111.4483,111.572,180123.0
2022-03-14 13:40:00,117.26,117.37,117.12,117.16,132315.0,111.5815,111.6862,111.4483,111.4864,132315.0
2022-03-14 13:50:00,117.18,117.92,117.13,117.64,144434.0,111.5054,112.2096,111.4578,111.9431,144434.0
2022-03-14 14:00:00,117.64,117.77,117.44,117.63,117379.0,111.9431,112.0668,111.7528,111.9336,117379.0
2022-03-14 14:10:00,117.62,117.77,117.35,117.4,142056.0,111.9241,112.0668,111.6672,111.7147,142056.0
2022-03-14 14:20:00,117.4,117.44,117.08,117.12,140414.0,111.7147,111.7528,111.4102,111.4483,140414.0
2022-03-14 14:30:00,117.11,117.21,116.98,117.02,138362.0,111.4388,111.5339,111.3151,111.3531,138362.0
2022-03-14 14:40:00,117.04,117.06,116.75,116.9,237826.0,111.3722,111.3912,111.0962,111.239,237826.0
2022-03-14 14:50:00,116.92,117.25,116.83,117.24,183263.0,111.258,111.572,111.1723,111.5625,183263.0
2022-03-14 15:00:00,117.24,117.71,117.2,117.36,181705.0,111.5625,112.0097,111.5244,111.6767,181705.0
2022-03-14 15:10:00,117.37,118.02,117.34,117.68,294355.0,111.6862,112.3047,111.6576,111.9812,294355.0
2022-03-14 15:20:00,117.66,117.77,117.48,117.56,239604.0,111.9622,112.0668,111.7909,111.867,239604.0
2022-03-14 15:30:00,117.56,117.62,117.36,117.59,268419.0,111.867,111.9241,111.6767,111.8955,268419.0
2022-03-14 15:40:00,117.59,117.85,117.48,117.48,334105.0,111.8955,112.1429,111.7909,111.7909,334105.0
2022-03-14 15:50:00,117.48,117.73,117.24,117.58,872582.0,111.7909,112.0288,111.5625,111.886,872582.0
2022-03-15 09:30:00,119.84,120.42,118.29,118.34,421481.0,114.0366,114.5885,112.5616,112.6092,421481.0
2022-03-15 09:40:00,118.35,118.94,118.18,118.76,207058.0,112.6187,113.1802,112.457,113.0089,207058.0
2022-03-15 09:50:00,118.77,119.84,118.64,119.74,176611.0,113.0184,114.0366,112.8947,113.9414,176611.0
2022-03-15 10:00:00,119.74,119.75,119.25,119.3,158226.0,113.9414,113.9509,113.4752,113.5227,158226.0
2022-03-15 10:10:00,119.3,119.41,118.75,118.94,192245.0,113.5227,113.6274,112.9994,113.1802,192245.0
2022-03-15 10:20:00,118.96,119.62,118.89,119.48,190659.0,113.1992,113.8272,113.1326,113.694,190659.0
2022-03-15 10:30:00,119.55,120.06,119.43,119.61,146900.0,113.7606,114.2459,113.6464,113.8177,146900.0
2022-03-15 10:40:00,119.62,119.83,119.52,119.79,120341.0,113.8272,114.0271,113.7321,113.989,120341.0
2022-03-15 10:50:00,119.8,119.81,119.4,119.49,119624.0,113.9985,114.008,113.6179,113.7035,119624.0
2022-03-15 11:00:00,119.49,119.52,119.07,119.35,124007.0,113.7035,113.7321,113.3039,113.5703,124007.0
2022-03-15 11:10:00,119.35,119.38,118.83,119.02,144895.0,113.5703,113.5989,113.0755,113.2563,144895.0
2022-03-15 11:20:00,119.03,119.18,118.66,118.71,167341.0,113.2658,113.4085,112.9137,112.9613,167341.0
2022-03-15 11:30:00,118.72,119.06,118.62,118.79,158530.0,112.9708,113.2944,112.8757,113.0374,158530.0
2022-03-15 11:40:00,118.8,118.8,118.45,118.74,119911.0,113.0469,113.0469,112.7139,112.9898,119911.0
2022-03-15 11:50:00,118.79,119.02,118.1,118.34,99529.0,113.0374,113.2563,112.3808,112.6092,99529.0
2022-03-15 12:00:00,118.33,118.36,117.95,118.19,148448.0,112.5997,112.6283,112.2381,112.4665,148448.0
2022-03-15 12:10:00,118.17,118.19,117.75,117.94,126504.0,112.4475,112.4665,112.0478,112.2286,126504.0
2022-03-15 12:20:00,117.94,118.51,117.9,118.45,173308.0,112.2286,112.771,112.1905,112.7139,173308.0
2022-03-15 12:30:00,118.45,118.86,118.43,118.63,108264.0,112.7139,113.104,112.6949,112.8852,108264.0
2022-03-15 12:40:00,118.63,118.63,118.09,118.11,146997.0,112.8852,112.8852,112.3713,112.3904,146997.0
2022-03-15 12:50:00,118.11,118.25,117.79,118.22,101318.0,112.3904,112.5236,112.0859,112.495,101318.0
2022-03-15 13:00:00,118.25,118.6,118.19,118.46,55265.0,112.5236,112.8566,112.4665,112.7234,55265.0
2022-03-15 13:10:00,118.45,118.46,118.07,118.17,85353.0,112.7139,112.7234,112.3523,112.4475,85353.0
2022-03-15 13:20:00,118.16,118.73,118.14,118.38,68538.0,112.4379,112.9803,112.4189,112.6473,68538.0
2022-03-15 13:30:00,118.4,118.89,118.33,118.7,68786.0,112.6663,113.1326,112.5997,112.9518,68786.0
2022-03-15 13:40:00,118.68,118.92,118.59,118.82,82862.0,112.9328,113.1611,112.8471,113.066,82862.0
2022-03-15 13:50:00,118.84,119.3,118.75,119.15,59080.0,113.085,113.5227,112.9994,113.38,59080.0
2022-03-15 14:00:00,119.13,119.29,118.68,118.83,91407.0,113.361,113.5132,112.9328,113.0755,91407.0
2022-03-15 14:10:00,118.82,118.92,118.5,118.58,93564.0,113.066,113.1611,112.7615,112.8376,93564.0
2022-03-15 14:20:00,118.57,118.58,118.3,118.55,65982.0,112.8281,112.8376,112.5712,112.8091,65982.0
2022-03-15 14:30:00,118.52,118.84,118.46,118.69,61769.0,112.7805,113.085,112.7234,112.9423,61769.0
2022-03-15 14:40:00,118.71,119.27,118.68,119.24,82929.0,112.9613,113.4942,112.9328,113.4656,82929.0
2022-03-15 14:50:00,119.3,119.65,119.24,119.64,149497.0,113.5227,113.8558,113.4656,113.8463,149497.0
2022-03-15 15:00:00,119.62,119.66,119.3,119.34,64586.0,113.8272,113.8653,113.5227,113.5608,64586.0
2022-03-15 15:10:00,119.35,119.72,119.35,119.6,182168.0,113.5703,113.9224,113.5703,113.8082,182168.0
2022-03-15 15:20:00,119.6,119.81,119.48,119.61,171509.0,113.8082,114.008,113.694,113.8177,171509.0
2022-03-15 15:30:00,119.61,120.0,119.61,119.84,186863.0,113.8177,114.1888,113.8177,114.0366,186863.0
2022-03-15 15:40:00,119.84,119.91,119.58,119.8,315705.0,114.0366,114.1032,113.7892,113.9985,315705.0
2022-03-15 15:50:00,119.8,119.91,119.31,119.53,945312.0,113.9985,114.1032,113.5322,113.7416,945312.0
2022-03-16 09:30:00,122.85,124.25,122.81,123.2,840945.0,116.9008,118.233,116.8628,117.2339,840945.0
2022-03-16 09:40:00,123.2,124.63,123.18,124.17,252468.0,117.2339,118.5946,117.2148,118.1569,252468.0
2022-03-16 09:50:00,124.16,124.5,123.48,123.54,204014.0,118.1474,118.4709,117.5003,117.5574,204014.0
2022-03-16 10:00:00,123.59,124.07,123.45,123.65,159221.0,117.605,118.0617,117.4718,117.6621,159221.0
2022-03-16 10:10:00,123.62,124.91,123.47,124.9,158984.0,117.6335,118.8611,117.4908,118.8515,158984.0
2022-03-16 10:20:00,124.95,125.2,124.78,125.13,154310.0,118.8991,119.137,118.7374,119.0704,154310.0
2022-03-16 10:30:00,125.17,125.73,125.17,125.7,221456.0,119.1085,119.6413,119.1085,119.6128,221456.0
2022-03-16 10:40:00,125.75,125.82,124.86,125.05,138426.0,119.6604,119.727,118.8135,118.9943,138426.0
2022-03-16 10:50:00,125.14,125.95,125.05,125.71,175503.0,119.0799,119.8507,118.9943,119.6223,175503.0
2022-03-16 11:00:00,125.71,126.11,125.4,125.68,201753.0,119.6223,120.0029,119.3273,119.5938,201753.0
2022-03-16 11:10:00,125.7,125.93,125.34,125.52,105792.0,119.6128,119.8317,119.2702,119.4415,105792.0
2022-03-16 11:20:00,125.54,125.62,125.35,125.39,66623.0,119.4606,119.5367,119.2798,119.3178,66623.0
2022-03-16 11:30:00,125.4,125.49,124.75,124.91,140780.0,119.3273,119.413,118.7088,118.8611,140780.0
2022-03-16 11:40:00,124.91,124.92,124.7,124.88,88686.0,118.8611,118.8706,118.6612,118.8325,88686.0
2022-03-16 11:50:00,124.9,125.18,124.69,124.95,82908.0,118.8515,119.118,118.6517,118.8991,82908.0
2022-03-16 12:00:00,124.97,125.2,124.86,124.87,76229.0,118.9182,119.137,118.8135,118.823,76229.0
2022-03-16 12:10:00,124.87,125.04,124.71,124.79,61935.0,118.823,118.9848,118.6707,118.7469,61935.0
2022-03-16 12:20:00,124.77,124.9,124.46,124.73,79032.0,118.7278,118.8515,118.4329,118.6898,79032.0
2022-03-16 12:30:00,124.73,124.91,124.53,124.53,85772.0,118.6898,118.8611,118.4995,118.4995,85772.0
2022-03-16 12:40:00,124.54,124.8,124.14,124.3,79791.0,118.509,118.7564,118.1283,118.2806,79791.0
2022-03-16 12:50:00,124.3,124.51,124.15,124.48,100015.0,118.2806,118.4804,118.1379,118.4519,100015.0
2022-03-16 13:00:00,124.48,124.55,123.97,124.01,79596.0,118.4519,118.5185,117.9666,118.0046,79596.0
2022-03-16 13:10:00,123.99,124.08,123.81,123.91,92342.0,117.9856,118.0713,117.8143,117.9095,92342.0
2022-03-16 13:20:00,123.92,124.0,123.72,123.83,84057.0,117.919,117.9951,117.7287,117.8334,84057.0
2022-03-16 13:30:00,123.81,124.22,123.81,124.12,68557.0,117.8143,118.2045,117.8143,118.1093,68557.0
2022-03-16 13:40:00,124.12,124.12,123.86,124.06,78258.0,118.1093,118.1093,117.8619,118.0522,78258.0
2022-03-16 13:50:00,124.05,124.06,123.77,123.79,87733.0,118.0427,118.0522,117.7763,117.7953,87733.0
2022-03-16 14:00:00,123.77,123.93,122.85,122.86,126405.0,117.7763,117.9285,116.9008,116.9103,126405.0
2022-03-16 14:10:00,122.8,123.07,122.45,123.02,148275.0,116.8532,117.1102,116.5202,117.0626,148275.0
2022-03-16 14:20:00,123.02,123.08,122.36,122.45,150146.0,117.0626,117.1197,116.4345,116.5202,150146.0
2022-03-16 14:30:00,122.42,122.92,121.93,122.82,155549.0,116.4916,116.9674,116.0254,116.8723,155549.0
2022-03-16 14:40:00,122.86,123.61,122.76,123.36,180046.0,116.9103,117.624,116.8152,117.3861,180046.0
2022-03-16 14:50:00,123.45,124.34,123.16,123.65,102155.0,117.4718,118.3187,117.1958,117.6621,102155.0
2022-03-16 15:00:00,123.67,124.14,123.5,123.98,142904.0,117.6811,118.1283,117.5193,117.9761,142904.0
2022-03-16 15:10:00,123.95,124.68,123.83,124.67,85445.0,117.9475,118.6422,117.8334,118.6327,85445.0
2022-03-16 15:20:00,124.64,124.92,124.57,124.83,102806.0,118.6041,118.8706,118.5375,118.7849,102806.0
2022-03-16 15:30:00,124.85,124.86,124.22,124.39,129882.0,118.804,118.8135,118.2045,118.3662,129882.0
2022-03-16 15:40:00,124.38,125.01,124.35,125.0,235495.0,118.3567,118.9562,118.3282,118.9467,235495.0
2022-03-16 15:50:00,124.96,125.29,124.83,125.19,770434.0,118.9086,119.2227,118.7849,119.1275,770434.0
2022-03-17 09:30:00,124.94,125.2,123.7,125.1,309235.0,118.8896,119.137,117.7097,119.0419,309235.0
2022-03-17 09:40:00,125.18,125.73,124.95,125.64,122476.0,119.118,119.6413,118.8991,119.5557,122476.0
2022-03-17 09:50:00,125.61,125.95,125.33,125.74,91826.0,119.5272,119.8507,119.2607,119.6509,91826.0
2022-03-17 10:00:00,125.77,126.01,125.12,125.39,116896.0,119.6794,119.9078,119.0609,119.3178,116896.0
2022-03-17 10:10:00,125.36,125.7,124.75,124.85,89855.0,119.2893,119.6128,118.7088,118.804,89855.0
2022-03-17 10:20:00,124.87,125.56,124.86,125.41,54811.0,118.823,119.4796,118.8135,119.3368,54811.0
2022-03-17 10:30:00,125.41,125.52,124.91,125.1,86256.0,119.3368,119.4415,118.8611,119.0419,86256.0
2022-03-17 10:40:00,125.14,125.3,124.54,124.76,83981.0,119.0799,119.2322,118.509,118.7183,83981.0
2022-03-17 10:50:00,124.8,124.87,124.4,124.5,86703.0,118.7564,118.823,118.3758,118.4709,86703.0
2022-03-17 11:00:00,124.45,124.8,124.16,124.71,82291.0,118.4233,118.7564,118.1474,118.6707,82291.0
2022-03-17 11:10:00,124.7,124.71,124.4,124.54,64481.0,118.6612,118.6707,118.3758,118.509,64481.0
2022-03-17 11:20:00,124.52,124.92,124.48,124.7,90542.0,118.4899,118.8706,118.4519,118.6612,90542.0
2022-03-17 11:30:00,124.7,124.84,124.5,124.61,70374.0,118.6612,118.7944,118.4709,118.5756,70374.0
2022-03-17 11:40:00,124.61,124.84,124.45,124.46,60261.0,118.5756,118.7944,118.4233,118.4329,60261.0
2022-03-17 11:50:00,124.46,125.0,124.3,124.87,63851.0,118.4329,118.9467,118.2806,118.823,63851.0
2022-03-17 12:00:00,124.88,125.47,124.82,125.41,55027.0,118.8325,119.3939,118.7754,119.3368,55027.0
2022-03-17 12:10:00,125.45,125.51,125.16,125.51,42198.0,119.3749,119.432,119.099,119.432,42198.0
2022-03-17 12:20:00,125.51,125.85,125.51,125.74,48696.0,119.432,119.7555,119.432,119.6509,48696.0
2022-03-17 12:30:00,125.73,126.2,125.73,126.2,76040.0,119.6413,120.0886,119.6413,120.0886,76040.0
2022-03-17 12:40:00,126.17,126.22,125.74,125.74,70693.0,120.06,120.1076,119.6509,119.6509,70693.0
2022-03-17 12:50:00,125.74,126.27,125.68,126.19,38050.0,119.6509,120.1552,119.5938,120.0791,38050.0
2022-03-17 13:00:00,126.17,126.22,125.98,125.98,39273.0,120.06,120.1076,119.8792,119.8792,39273.0
2022-03-17 13:10:00,125.96,126.18,125.79,126.16,54013.0,119.8602,120.0696,119.6984,120.0505,54013.0
2022-03-17 13:20:00,126.15,126.42,126.1,126.32,57193.0,120.041,120.2979,119.9934,120.2028,57193.0
2022-03-17 13:30:00,126.35,126.4,126.07,126.13,82007.0,120.2313,120.2789,119.9649,120.022,82007.0
2022-03-17 13:40:00,126.14,126.5,126.11,126.5,42384.0,120.0315,120.3741,120.0029,120.3741,42384.0
2022-03-17 13:50:00,126.5,126.68,126.43,126.57,47341.0,120.3741,120.5453,120.3075,120.4407,47341.0
2022-03-17 14:00:00,126.56,126.72,126.3,126.64,60676.0,120.4312,120.5834,120.1837,120.5073,60676.0
2022-03-17 14:10:00,126.61,126.75,126.53,126.69,66428.0,120.4787,120.612,120.4026,120.5549,66428.0
2022-03-17 14:20:00,126.71,126.75,126.37,126.39,38676.0,120.5739,120.612,120.2504,120.2694,38676.0
2022-03-17 14:30:00,126.38,126.65,126.38,126.51,46762.0,120.2599,120.5168,120.2599,120.3836,46762.0
2022-03-17 14:40:00,126.49,126.62,126.26,126.48,41571.0,120.3645,120.4882,120.1457,120.355,41571.0
2022-03-17 14:50:00,126.49,126.59,126.4,126.55,48276.0,120.3645,120.4597,120.2789,120.4216,48276.0
2022-03-17 15:00:00,126.53,126.74,126.49,126.56,58322.0,120.4026,120.6024,120.3645,120.4312,58322.0
2022-03-17 15:10:00,126.54,126.6,126.2,126.55,68490.0,120.4121,120.4692,120.0886,120.4216,68490.0
2022-03-17 15:20:00,126.54,126.63,126.37,126.58,60135.0,120.4121,120.4978,120.2504,120.4502,60135.0
2022-03-17 15:30:00,126.57,126.73,126.51,126.69,98174.0,120.4407,120.5929,120.3836,120.5549,98174.0
2022-03-17 15:40:00,126.69,127.22,126.69,127.19,182517.0,120.5549,121.0592,120.5549,121.0306,182517.0
2022-03-17 15:50:00,127.17,127.41,126.93,127.41,623552.0,121.0116,121.24,120.7832,121.24,623552.0
2022-03-18 09:30:00,126.85,128.09,126.7,127.96,1254312.0,120.7071,121.8871,120.5644,121.7634,1254312.0
2022-03-18 09:40:00,127.91,128.53,127.42,128.41,126638.0,121.7158,122.3058,121.2495,122.1916,126638.0
2022-03-18 09:50:00,128.39,128.99,127.93,128.63,136009.0,122.1725,122.7435,121.7348,122.4009,136009.0
2022-03-18 10:00:00,128.66,129.55,128.49,129.22,138129.0,122.4295,123.2764,122.2677,122.9623,138129.0
2022-03-18 10:10:00,129.22,129.72,129.04,129.31,133567.0,122.9623,123.4381,122.7911,123.048,133567.0
2022-03-18 10:20:00,129.3,130.16,129.25,129.52,150636.0,123.0385,123.8568,122.9909,123.2478,150636.0
2022-03-18 10:30:00,129.51,130.0,129.05,129.65,108478.0,123.2383,123.7046,122.8006,123.3715,108478.0
2022-03-18 10:40:00,129.64,129.79,129.18,129.6,103238.0,123.362,123.5047,122.9243,123.3239,103238.0
2022-03-18 10:50:00,129.62,129.96,129.29,129.69,105376.0,123.343,123.6665,123.029,123.4096,105376.0
2022-03-18 11:00:00,129.7,130.24,129.6,130.15,120993.0,123.4191,123.9329,123.3239,123.8473,120993.0
2022-03-18 11:10:00,130.17,130.24,129.74,130.03,101623.0,123.8663,123.9329,123.4572,123.7331,101623.0
2022-03-18 11:20:00,130.04,130.04,129.48,129.77,100372.0,123.7426,123.7426,123.2098,123.4857,100372.0
2022-03-18 11:30:00,129.77,130.37,129.68,130.17,103800.0,123.4857,124.0567,123.4001,123.8663,103800.0
2022-03-18 11:40:00,130.16,130.18,129.82,129.91,65843.0,123.8568,123.8759,123.5333,123.6189,65843.0
2022-03-18 11:50:00,129.89,130.23,129.7,130.03,79751.0,123.5999,123.9234,123.4191,123.7331,79751.0
2022-03-18 12:00:00,130.02,130.34,129.88,130.23,75612.0,123.7236,124.0281,123.5904,123.9234,75612.0
2022-03-18 12:10:00,130.26,130.51,130.25,130.3,81667.0,123.952,124.1899,123.9425,123.99,81667.0
2022-03-18 12:20:00,130.31,130.36,130.0,130.24,71141.0,123.9996,124.0471,123.7046,123.9329,71141.0
2022-03-18 12:30:00,130.24,130.41,130.01,130.35,65164.0,123.9329,124.0947,123.7141,124.0376,65164.0
2022-03-18 12:40:00,130.34,130.42,130.14,130.34,105417.0,124.0281,124.1042,123.8378,124.0281,105417.0
2022-03-18 12:50:00,130.37,130.48,130.15,130.34,92139.0,124.0567,124.1613,123.8473,124.0281,92139.0
2022-03-18 13:00:00,130.33,130.72,130.29,130.53,73353.0,124.0186,124.3897,123.9805,124.2089,73353.0
2022-03-18 13:10:00,130.5,130.63,130.37,130.41,63136.0,124.1804,124.3041,124.0567,124.0947,63136.0
2022-03-18 13:20:00,130.42,130.57,130.26,130.55,77646.0,124.1042,124.247,123.952,124.2279,77646.0
2022-03-18 13:30:00,130.56,130.72,130.45,130.52,55029.0,124.2374,124.3897,124.1328,124.1994,55029.0
2022-03-18 13:40:00,130.5,130.53,130.33,130.37,91910.0,124.1804,124.2089,124.0186,124.0567,91910.0
2022-03-18 13:50:00,130.38,130.57,130.32,130.41,87184.0,124.0662,124.247,124.0091,124.0947,87184.0
2022-03-18 14:00:00,130.42,130.65,130.32,130.35,61466.0,124.1042,124.3231,124.0091,124.0376,61466.0
2022-03-18 14:10:00,130.34,130.78,130.26,130.64,83120.0,124.0281,124.4468,123.952,124.3136,83120.0
2022-03-18 14:20:00,130.64,130.68,130.44,130.6,80967.0,124.3136,124.3516,124.1233,124.2755,80967.0
2022-03-18 14:30:00,130.64,130.9,130.48,130.86,167176.0,124.3136,124.561,124.1613,124.5229,167176.0
2022-03-18 14:40:00,130.85,131.05,130.69,130.96,85074.0,124.5134,124.7037,124.3612,124.6181,85074.0
2022-03-18 14:50:00,130.97,131.09,130.75,130.9,100303.0,124.6276,124.7418,124.4182,124.561,100303.0
2022-03-18 15:00:00,130.89,131.0,130.8,130.98,69356.0,124.5515,124.6561,124.4658,124.6371,69356.0
2022-03-18 15:10:00,131.0,131.13,130.92,131.12,113081.0,124.6561,124.7798,124.58,124.7703,113081.0
2022-03-18 15:20:00,131.14,131.34,131.04,131.14,120563.0,124.7894,124.9797,124.6942,124.7894,120563.0
2022-03-18 15:30:00,131.13,131.43,130.93,130.97,187989.0,124.7798,125.0653,124.5895,124.6276,187989.0
2022-03-18 15:40:00,130.98,131.4,130.95,131.3,262063.0,124.6371,125.0368,124.6086,124.9416,262063.0
2022-03-18 15:50:00,131.29,131.46,131.02,131.21,664357.0,124.9321,125.0939,124.6752,124.856,664357.0
2022-03-21 09:30:00,129.72,131.49,129.12,131.19,576016.0,123.4381,125.1224,122.8672,124.8369,576016.0
2022-03-21 09:40:00,131.25,132.31,130.22,130.33,304286.0,124.894,125.9027,123.9139,124.0186,304286.0
2022-03-21 09:50:00,130.34,131.21,130.3,130.64,88076.0,124.0281,124.856,123.99,124.3136,88076.0
2022-03-21 10:00:00,130.7,130.74,130.08,130.37,138336.0,124.3707,124.4087,123.7807,124.0567,138336.0
2022-03-21 10:10:00,130.38,130.38,129.64,130.28,165567.0,124.0662,124.0662,123.362,123.971,165567.0
2022-03-21 10:20:00,130.27,130.37,129.64,129.79,193958.0,123.9615,124.0567,123.362,123.5047,193958.0
2022-03-21 10:30:00,129.81,130.11,129.46,130.09,139304.0,123.5238,123.8092,123.1907,123.7902,139304.0
2022-03-21 10:40:00,130.05,130.23,129.56,129.99,147975.0,123.7521,123.9234,123.2859,123.6951,147975.0
2022-03-21 10:50:00,130.02,130.33,129.71,130.0,145855.0,123.7236,124.0186,123.4286,123.7046,145855.0
2022-03-21 11:00:00,130.0,130.08,129.05,129.13,211118.0,123.7046,123.7807,122.8006,122.8767,211118.0
2022-03-21 11:10:00,129.13,129.74,129.11,129.55,89424.0,122.8767,123.4572,122.8577,123.2764,89424.0
2022-03-21 11:20:00,129.56,129.88,129.41,129.76,151635.0,123.2859,123.5904,123.1431,123.4762,151635.0
2022-03-21 11:30:00,129.78,129.86,129.3,129.3,120933.0,123.4952,123.5713,123.0385,123.0385,120933.0
2022-03-21 11:40:00,129.32,129.75,129.2,129.62,82497.0,123.0575,123.4667,122.9433,123.343,82497.0
2022-03-21 11:50:00,129.74,130.08,129.67,129.86,75907.0,123.4572,123.7807,123.3905,123.5713,75907.0
2022-03-21 12:00:00,129.87,129.89,129.45,129.82,57517.0,123.5809,123.5999,123.1812,123.5333,57517.0
2022-03-21 12:10:00,129.81,129.82,129.56,129.65,61520.0,123.5238,123.5333,123.2859,123.3715,61520.0
2022-03-21 12:20:00,129.64,129.9,129.45,129.49,108065.0,123.362,123.6094,123.1812,123.2193,108065.0
2022-03-21 12:30:00,129.49,129.49,128.63,128.75,191094.0,123.2193,123.2193,122.4009,122.5151,191094.0
2022-03-21 12:40:00,128.78,129.51,128.75,129.38,83771.0,122.5436,123.2383,122.5151,123.1146,83771.0
2022-03-21 12:50:00,129.36,129.41,128.83,129.02,126514.0,123.0956,123.1431,122.5912,122.772,126514.0
2022-03-21 13:00:00,129.0,129.27,128.88,129.17,78240.0,122.753,123.0099,122.6388,122.9148,78240.0
2022-03-21 13:10:00,129.22,129.31,128.67,128.75,158708.0,122.9623,123.048,122.439,122.5151,158708.0
2022-03-21 13:20:00,128.75,128.98,128.62,128.85,79327.0,122.5151,122.734,122.3914,122.6103,79327.0
2022-03-21 13:30:00,128.86,129.01,128.67,128.77,103417.0,122.6198,122.7625,122.439,122.5341,103417.0
2022-03-21 13:40:00,128.75,129.08,128.68,128.87,96283.0,122.5151,122.8291,122.4485,122.6293,96283.0
2022-03-21 13:50:00,128.91,129.38,128.87,129.34,91251.0,122.6674,123.1146,122.6293,123.0765,91251.0
2022-03-21 14:00:00,129.35,129.53,129.2,129.32,160302.0,123.086,123.2573,122.9433,123.0575,160302.0
2022-03-21 14:10:00,129.3,129.65,129.17,129.63,168701.0,123.0385,123.3715,122.9148,123.3525,168701.0
2022-03-21 14:20:00,129.63,130.28,129.61,130.25,212039.0,123.3525,123.971,123.3335,123.9425,212039.0
2022-03-21 14:30:00,130.25,130.26,129.46,129.62,133580.0,123.9425,123.952,123.1907,123.343,133580.0
2022-03-21 14:40:00,129.6,129.71,129.21,129.46,120021.0,123.3239,123.4286,122.9528,123.1907,120021.0
2022-03-21 14:50:00,129.46,129.65,129.02,129.11,120369.0,123.1907,123.3715,122.772,122.8577,120369.0
2022-03-21 15:00:00,129.12,129.16,128.83,129.12,157440.0,122.8672,122.9052,122.5912,122.8672,157440.0
2022-03-21 15:10:00,129.1,129.56,129.1,129.39,139288.0,122.8482,123.2859,122.8482,123.1241,139288.0
2022-03-21 15:20:00,129.4,129.75,129.37,129.69,163322.0,123.1336,123.4667,123.1051,123.4096,163322.0
2022-03-21 15:30:00,129.69,129.86,129.46,129.62,182147.0,123.4096,123.5713,123.1907,123.343,182147.0
2022-03-21 15:40:00,129.62,129.76,129.04,129.06,263626.0,123.343,123.4762,122.7911,122.8101,263626.0
2022-03-21 15:50:00,129.05,130.1,129.01,130.1,801214.0,122.8006,123.7997,122.7625,123.7997,801214.0
2022-03-22 09:30:00,137.28,139.0,135.78,137.47,1579116.0,130.632,132.2687,129.2047,130.8128,1579116.0
2022-03-22 09:40:00,137.52,138.89,136.79,138.34,937707.0,130.8604,132.1641,130.1658,131.6407,937707.0
2022-03-22 09:50:00,138.35,138.55,136.8,136.81,793203.0,131.6502,131.8405,130.1753,130.1848,793203.0
2022-03-22 10:00:00,136.77,137.27,136.3,136.88,472088.0,130.1467,130.6225,129.6995,130.2514,472088.0
2022-03-22 10:10:00,136.91,137.58,136.1,136.18,459595.0,130.2799,130.9175,129.5092,129.5853,459595.0
2022-03-22 10:20:00,136.11,136.46,135.35,135.5,525986.0,129.5187,129.8517,128.7955,128.9382,525986.0
2022-03-22 10:30:00,135.52,135.98,135.15,135.45,397051.0,128.9573,129.395,128.6052,128.8906,397051.0
2022-03-22 10:40:00,135.48,136.25,135.05,135.22,407165.0,128.9192,129.6519,128.51,128.6718,407165.0
2022-03-22 10:50:00,135.2,135.7,134.75,134.76,384227.0,128.6528,129.1285,128.2245,128.2341,384227.0
2022-03-22 11:00:00,134.83,135.45,134.39,135.24,361957.0,128.3007,128.8906,127.882,128.6908,361957.0
2022-03-22 11:10:00,135.24,135.63,135.02,135.5,269484.0,128.6908,129.0619,128.4815,128.9382,269484.0
2022-03-22 11:20:00,135.47,136.19,135.38,135.65,332932.0,128.9097,129.5948,128.824,129.081,332932.0
2022-03-22 11:30:00,135.62,136.41,135.59,136.22,306695.0,129.0524,129.8042,129.0239,129.6234,306695.0
2022-03-22 11:40:00,136.24,136.48,135.86,136.0,235865.0,129.6424,129.8708,129.2808,129.414,235865.0
2022-03-22 11:50:00,135.97,136.03,135.49,135.79,171129.0,129.3855,129.4426,128.9287,129.2142,171129.0
2022-03-22 12:00:00,135.8,135.89,135.43,135.71,153662.0,129.2237,129.3093,128.8716,129.1381,153662.0
2022-03-22 12:10:00,135.68,135.7,134.75,134.77,306064.0,129.1095,129.1285,128.2245,128.2436,306064.0
2022-03-22 12:20:00,134.77,134.83,134.03,134.31,340161.0,128.2436,128.3007,127.5394,127.8059,340161.0
2022-03-22 12:30:00,134.32,134.32,133.45,134.15,348071.0,127.8154,127.8154,126.9875,127.6536,348071.0
2022-03-22 12:40:00,134.16,134.2,133.56,133.77,203785.0,127.6631,127.7012,127.0922,127.292,203785.0
2022-03-22 12:50:00,133.79,134.27,133.67,134.11,201399.0,127.311,127.7678,127.1968,127.6155,201399.0
2022-03-22 13:00:00,134.11,134.42,133.95,134.37,134946.0,127.6155,127.9105,127.4633,127.8629,134946.0
2022-03-22 13:10:00,134.37,134.37,133.84,134.16,171109.0,127.8629,127.8629,127.3586,127.6631,171109.0
2022-03-22 13:20:00,134.15,134.46,134.03,134.25,175192.0,127.6536,127.9486,127.5394,127.7488,175192.0
2022-03-22 13:30:00,134.26,134.69,134.22,134.49,150433.0,127.7583,128.1674,127.7202,127.9771,150433.0
2022-03-22 13:40:00,134.48,134.49,133.35,133.55,223014.0,127.9676,127.9771,126.8923,127.0827,223014.0
2022-03-22 13:50:00,133.59,133.92,133.24,133.78,154028.0,127.1207,127.4347,126.7877,127.3015,154028.0
2022-03-22 14:00:00,133.79,134.19,133.54,134.17,141504.0,127.311,127.6917,127.0731,127.6726,141504.0
2022-03-22 14:10:00,134.17,134.25,133.71,133.88,119567.0,127.6726,127.7488,127.2349,127.3967,119567.0
2022-03-22 14:20:00,133.89,133.92,133.4,133.54,151081.0,127.4062,127.4347,126.9399,127.0731,151081.0
2022-03-22 14:30:00,133.55,133.92,133.33,133.83,172455.0,127.0827,127.4347,126.8733,127.3491,172455.0
2022-03-22 14:40:00,133.83,133.96,133.76,133.87,101970.0,127.3491,127.4728,127.2825,127.3872,101970.0
2022-03-22 14:50:00,133.84,134.48,133.8,134.28,238624.0,127.3586,127.9676,127.3205,127.7773,238624.0
2022-03-22 15:00:00,134.25,134.31,134.0,134.04,216970.0,127.7488,127.8059,127.5109,127.5489,216970.0
2022-03-22 15:10:00,134.03,134.04,133.67,133.85,182634.0,127.5394,127.5489,127.1968,127.3681,182634.0
2022-03-22 15:20:00,133.85,134.09,133.69,133.89,174480.0,127.3681,127.5965,127.2159,127.4062,174480.0
2022-03-22 15:30:00,133.87,133.92,133.42,133.55,246792.0,127.3872,127.4347,126.959,127.0827,246792.0
2022-03-22 15:40:00,133.53,133.83,133.41,133.81,309117.0,127.0636,127.3491,126.9494,127.3301,309117.0
2022-03-22 15:50:00,133.82,133.92,132.98,133.09,969968.0,127.3396,127.4347,126.5403,126.6449,969968.0
2022-03-23 09:30:00,132.64,132.98,131.2,131.58,452999.0,126.2167,126.5403,124.8465,125.2081,452999.0
2022-03-23 09:40:00,131.54,132.65,131.53,132.3,225445.0,125.17,126.2262,125.1605,125.8932,225445.0
2022-03-23 09:50:00,132.21,133.37,132.08,133.21,149375.0,125.8075,126.9114,125.6838,126.7591,149375.0
2022-03-23 10:00:00,133.19,133.74,132.89,133.25,155863.0,126.7401,127.2635,126.4546,126.7972,155863.0
2022-03-23 10:10:00,133.24,134.1,133.1,134.06,198533.0,126.7877,127.606,126.6544,127.568,198533.0
2022-03-23 10:20:00,134.07,134.5,133.95,134.46,175485.0,127.5775,127.9866,127.4633,127.9486,175485.0
2022-03-23 10:30:00,134.43,134.77,134.01,134.28,140981.0,127.92,128.2436,127.5204,127.7773,140981.0
2022-03-23 10:40:00,134.31,134.67,134.12,134.63,113908.0,127.8059,128.1484,127.6251,128.1104,113908.0
2022-03-23 10:50:00,134.62,135.0,134.58,134.88,207950.0,128.1008,128.4624,128.0628,128.3482,207950.0
2022-03-23 11:00:00,134.89,135.31,134.83,135.16,145766.0,128.3578,128.7574,128.3007,128.6147,145766.0
2022-03-23 11:10:00,135.18,135.23,134.83,134.92,118018.0,128.6337,128.6813,128.3007,128.3863,118018.0
2022-03-23 11:20:00,134.9,135.19,134.52,134.59,106528.0,128.3673,128.6432,128.0057,128.0723,106528.0
2022-03-23 11:30:00,134.57,134.82,134.38,134.79,79950.0,128.0533,128.2912,127.8725,128.2626,79950.0
2022-03-23 11:40:00,134.78,134.97,134.53,134.54,58532.0,128.2531,128.4339,128.0152,128.0247,58532.0
2022-03-23 11:50:00,134.52,134.85,134.48,134.66,37813.0,128.0057,128.3197,127.9676,128.1389,37813.0
2022-03-23 12:00:00,134.66,134.81,134.18,134.21,100779.0,128.1389,128.2816,127.6821,127.7107,100779.0
2022-03-23 12:10:00,134.22,134.74,134.1,134.74,76771.0,127.7202,128.215,127.606,128.215,76771.0
2022-03-23 12:20:00,134.71,135.4,134.66,135.12,166643.0,128.1865,128.8431,128.1389,128.5766,166643.0
2022-03-23 12:30:00,135.1,135.35,134.48,134.49,133569.0,128.5576,128.7955,127.9676,127.9771,133569.0
2022-03-23 12:40:00,134.47,134.6,134.17,134.22,98012.0,127.9581,128.0818,127.6726,127.7202,98012.0
2022-03-23 12:50:00,134.19,134.2,133.96,134.08,93049.0,127.6917,127.7012,127.4728,127.587,93049.0
2022-03-23 13:00:00,134.06,134.14,133.67,133.79,75232.0,127.568,127.6441,127.1968,127.311,75232.0
2022-03-23 13:10:00,133.79,133.9,133.37,133.44,106543.0,127.311,127.4157,126.9114,126.978,106543.0
2022-03-23 13:20:00,133.45,133.64,133.43,133.62,127021.0,126.9875,127.1683,126.9685,127.1493,127021.0
2022-03-23 13:30:00,133.6,134.19,133.51,134.14,107465.0,127.1302,127.6917,127.0446,127.6441,107465.0
2022-03-23 13:40:00,134.14,134.26,134.04,134.23,97461.0,127.6441,127.7583,127.5489,127.7297,97461.0
2022-03-23 13:50:00,134.22,134.6,134.1,134.59,64343.0,127.7202,128.0818,127.606,128.0723,64343.0
2022-03-23 14:00:00,134.59,134.63,134.42,134.45,81239.0,128.0723,128.1104,127.9105,127.9391,81239.0
2022-03-23 14:10:00,134.48,134.8,134.21,134.66,91376.0,127.9676,128.2721,127.7107,128.1389,91376.0
2022-03-23 14:20:00,134.66,134.83,134.57,134.82,73959.0,128.1389,128.3007,128.0533,128.2912,73959.0
2022-03-23 14:30:00,134.83,134.86,134.54,134.72,80069.0,128.3007,128.3292,128.0247,128.196,80069.0
2022-03-23 14:40:00,134.74,134.76,134.47,134.59,41550.0,128.215,128.2341,127.9581,128.0723,41550.0
2022-03-23 14:50:00,134.61,134.66,133.92,133.93,61234.0,128.0913,128.1389,127.4347,127.4443,61234.0
2022-03-23 15:00:00,133.94,134.27,133.8,133.88,64621.0,127.4538,127.7678,127.3205,127.3967,64621.0
2022-03-23 15:10:00,133.87,134.09,133.66,133.68,99270.0,127.3872,127.5965,127.1873,127.2064,99270.0
2022-03-23 15:20:00,133.67,133.79,133.5,133.51,93858.0,127.1968,127.311,127.0351,127.0446,93858.0
2022-03-23 15:30:00,133.51,133.8,133.49,133.72,107902.0,127.0446,127.3205,127.0256,127.2444,107902.0
2022-03-23 15:40:00,133.71,133.77,133.36,133.39,173718.0,127.2349,127.292,126.9019,126.9304,173718.0
2022-03-23 15:50:00,133.36,133.39,133.0,133.0,427972.0,126.9019,126.9304,126.5593,126.5593,427972.0
2022-03-24 09:30:00,133.75,134.19,133.1,133.32,301351.0,127.273,127.6917,126.6544,126.8638,301351.0
2022-03-24 09:40:00,133.32,133.99,132.55,132.73,151350.0,126.8638,127.5013,126.1311,126.3024,151350.0
2022-03-24 09:50:00,132.66,133.05,132.29,132.32,85992.0,126.2358,126.6069,125.8837,125.9122,85992.0
2022-03-24 10:00:00,132.31,132.57,131.95,131.97,98770.0,125.9027,126.1501,125.5601,125.5792,98770.0
2022-03-24 10:10:00,131.94,131.98,131.34,131.6,100425.0,125.5506,125.5887,124.9797,125.2271,100425.0
2022-03-24 10:20:00,131.67,132.1,131.67,131.9,66887.0,125.2937,125.7029,125.2937,125.5126,66887.0
2022-03-24 10:30:00,131.89,132.34,131.54,131.88,121491.0,125.503,125.9313,125.17,125.4935,121491.0
2022-03-24 10:40:00,131.88,132.6,131.84,132.34,95487.0,125.4935,126.1787,125.4555,125.9313,95487.0
2022-03-24 10:50:00,132.32,132.32,131.72,131.96,126048.0,125.9122,125.9122,125.3413,125.5697,126048.0
2022-03-24 11:00:00,131.96,132.28,131.25,131.33,105971.0,125.5697,125.8742,124.894,124.9702,105971.0
2022-03-24 11:10:00,131.34,131.63,131.2,131.51,125478.0,124.9797,125.2556,124.8465,125.1414,125478.0
2022-03-24 11:20:00,131.56,131.74,131.43,131.63,98663.0,125.189,125.3603,125.0653,125.2556,98663.0
2022-03-24 11:30:00,131.67,131.92,131.58,131.81,85466.0,125.2937,125.5316,125.2081,125.4269,85466.0
2022-03-24 11:40:00,131.79,132.11,131.7,131.97,84738.0,125.4079,125.7124,125.3222,125.5792,84738.0
2022-03-24 11:50:00,131.94,132.07,131.73,131.91,82085.0,125.5506,125.6743,125.3508,125.5221,82085.0
2022-03-24 12:00:00,131.94,132.05,131.58,131.67,58953.0,125.5506,125.6553,125.2081,125.2937,58953.0
2022-03-24 12:10:00,131.68,131.8,131.63,131.73,66959.0,125.3032,125.4174,125.2556,125.3508,66959.0
2022-03-24 12:20:00,131.75,131.87,131.63,131.72,77335.0,125.3698,125.484,125.2556,125.3413,77335.0
2022-03-24 12:30:00,131.72,131.75,131.55,131.64,45306.0,125.3413,125.3698,125.1795,125.2651,45306.0
2022-03-24 12:40:00,131.65,131.67,131.47,131.52,45868.0,125.2747,125.2937,125.1034,125.151,45868.0
2022-03-24 12:50:00,131.54,131.62,131.47,131.62,37351.0,125.17,125.2461,125.1034,125.2461,37351.0
2022-03-24 13:00:00,131.64,131.66,131.34,131.5,67224.0,125.2651,125.2842,124.9797,125.1319,67224.0
2022-03-24 13:10:00,131.54,131.78,131.46,131.71,40400.0,125.17,125.3984,125.0939,125.3318,40400.0
2022-03-24 13:20:00,131.69,131.91,131.69,131.9,77942.0,125.3127,125.5221,125.3127,125.5126,77942.0
2022-03-24 13:30:00,131.9,132.13,131.83,132.0,56623.0,125.5126,125.7314,125.4459,125.6077,56623.0
2022-03-24 13:40:00,132.02,132.16,131.99,132.08,51138.0,125.6267,125.76,125.5982,125.6838,51138.0
2022-03-24 13:50:00,132.05,132.17,131.9,132.06,45689.0,125.6553,125.7695,125.5126,125.6648,45689.0
2022-03-24 14:00:00,132.06,132.27,131.99,132.08,56486.0,125.6648,125.8646,125.5982,125.6838,56486.0
2022-03-24 14:10:00,132.07,132.09,131.87,131.9,55433.0,125.6743,125.6934,125.484,125.5126,55433.0
2022-03-24 14:20:00,131.91,131.92,131.76,131.84,44330.0,125.5221,125.5316,125.3793,125.4555,44330.0
2022-03-24 14:30:00,131.82,131.93,131.73,131.81,46287.0,125.4364,125.5411,125.3508,125.4269,46287.0
2022-03-24 14:40:00,131.81,131.95,131.73,131.86,55223.0,125.4269,125.5601,125.3508,125.4745,55223.0
2022-03-24 14:50:00,131.9,132.09,131.89,131.94,57435.0,125.5126,125.6934,125.503,125.5506,57435.0
2022-03-24 15:00:00,131.93,132.15,131.91,132.11,62059.0,125.5411,125.7505,125.5221,125.7124,62059.0
2022-03-24 15:10:00,132.11,132.13,131.98,132.12,54923.0,125.7124,125.7314,125.5887,125.7219,54923.0
2022-03-24 15:20:00,132.13,132.37,132.12,132.37,65230.0,125.7314,125.9598,125.7219,125.9598,65230.0
2022-03-24 15:30:00,132.38,132.44,132.19,132.34,91939.0,125.9693,126.0264,125.7885,125.9313,91939.0
2022-03-24 15:40:00,132.32,132.34,132.0,132.07,221493.0,125.9122,125.9313,125.6077,125.6743,221493.0
2022-03-24 15:50:00,132.09,132.18,132.02,132.08,384755.0,125.6934,125.779,125.6267,125.6838,384755.0
2022-03-25 09:30:00,133.05,133.43,132.17,132.2,221061.0,126.6069,126.9685,125.7695,125.798,221061.0
2022-03-25 09:40:00,132.22,132.57,131.85,132.42,78055.0,125.8171,126.1501,125.465,126.0074,78055.0
2022-03-25 09:50:00,132.43,132.58,132.0,132.1,67760.0,126.0169,126.1596,125.6077,125.7029,67760.0
2022-03-25 10:00:00,132.09,132.2,131.71,132.11,106503.0,125.6934,125.798,125.3318,125.7124,106503.0
2022-03-25 10:10:00,132.11,132.62,132.1,132.6,76862.0,125.7124,126.1977,125.7029,126.1787,76862.0
2022-03-25 10:20:00,132.61,133.05,132.6,132.96,194140.0,126.1882,126.6069,126.1787,126.5212,194140.0
2022-03-25 10:30:00,132.95,133.18,132.92,133.09,126457.0,126.5117,126.7306,126.4832,126.6449,126457.0
2022-03-25 10:40:00,133.07,133.35,132.97,133.16,65575.0,126.6259,126.8923,126.5307,126.7115,65575.0
2022-03-25 10:50:00,133.19,133.41,133.07,133.4,142843.0,126.7401,126.9494,126.6259,126.9399,142843.0
2022-03-25 11:00:00,133.42,133.47,132.75,132.82,139949.0,126.959,127.0065,126.3214,126.388,139949.0
2022-03-25 11:10:00,132.83,133.31,132.7,132.78,109871.0,126.3975,126.8543,126.2738,126.3499,109871.0
2022-03-25 11:20:00,132.79,132.97,132.4,132.66,88223.0,126.3595,126.5307,125.9883,126.2358,88223.0
2022-03-25 11:30:00,132.69,133.14,132.52,133.13,89141.0,126.2643,126.6925,126.1025,126.683,89141.0
2022-03-25 11:40:00,133.09,133.24,132.78,132.84,47345.0,126.6449,126.7877,126.3499,126.407,47345.0
2022-03-25 11:50:00,132.88,132.98,132.62,132.76,62090.0,126.4451,126.5403,126.1977,126.3309,62090.0
2022-03-25 12:00:00,132.75,133.27,132.74,133.25,58013.0,126.3214,126.8162,126.3119,126.7972,58013.0
2022-03-25 12:10:00,133.25,133.34,132.96,133.18,64184.0,126.7972,126.8828,126.5212,126.7306,64184.0
2022-03-25 12:20:00,133.19,133.21,132.97,133.17,36053.0,126.7401,126.7591,126.5307,126.7211,36053.0
2022-03-25 12:30:00,133.17,133.17,132.83,132.88,53656.0,126.7211,126.7211,126.3975,126.4451,53656.0
2022-03-25 12:40:00,132.87,133.01,132.8,132.83,36898.0,126.4356,126.5688,126.369,126.3975,36898.0
2022-03-25 12:50:00,132.82,132.9,132.66,132.82,68718.0,126.388,126.4641,126.2358,126.388,68718.0
2022-03-25 13:00:00,132.83,132.89,132.71,132.8,19323.0,126.3975,126.4546,126.2833,126.369,19323.0
2022-03-25 13:10:00,132.77,133.2,132.69,133.12,56133.0,126.3404,126.7496,126.2643,126.6735,56133.0
2022-03-25 13:20:00,133.14,133.15,132.8,132.97,101271.0,126.6925,126.702,126.369,126.5307,101271.0
2022-03-25 13:30:00,132.98,133.08,132.91,133.04,28076.0,126.5403,126.6354,126.4736,126.5974,28076.0
2022-03-25 13:40:00,133.04,133.04,132.78,132.98,39222.0,126.5974,126.5974,126.3499,126.5403,39222.0
2022-03-25 13:50:00,133.04,133.12,132.88,133.09,37061.0,126.5974,126.6735,126.4451,126.6449,37061.0
2022-03-25 14:00:00,133.09,133.2,133.04,133.14,32288.0,126.6449,126.7496,126.5974,126.6925,32288.0
2022-03-25 14:10:00,133.15,133.18,133.05,133.1,32283.0,126.702,126.7306,126.6069,126.6544,32283.0
2022-03-25 14:20:00,133.1,133.32,133.09,133.31,39788.0,126.6544,126.8638,126.6449,126.8543,39788.0
2022-03-25 14:30:00,133.3,133.45,133.24,133.34,53938.0,126.8448,126.9875,126.7877,126.8828,53938.0
2022-03-25 14:40:00,133.34,133.36,133.16,133.21,62686.0,126.8828,126.9019,126.7115,126.7591,62686.0
2022-03-25 14:50:00,133.23,133.53,133.2,133.49,65481.0,126.7782,127.0636,126.7496,127.0256,65481.0
2022-03-25 15:00:00,133.49,133.58,133.32,133.4,124923.0,127.0256,127.1112,126.8638,126.9399,124923.0
2022-03-25 15:10:00,133.4,133.63,133.37,133.38,85582.0,126.9399,127.1588,126.9114,126.9209,85582.0
2022-03-25 15:20:00,133.35,133.35,132.99,133.01,82653.0,126.8923,126.8923,126.5498,126.5688,82653.0
2022-03-25 15:30:00,133.0,133.27,132.9,133.19,173107.0,126.5593,126.8162,126.4641,126.7401,173107.0
2022-03-25 15:40:00,133.18,133.58,133.1,133.52,185663.0,126.7306,127.1112,126.6544,127.0541,185663.0
2022-03-25 15:50:00,133.53,133.87,133.48,133.68,477995.0,127.0636,127.3872,127.016,127.2064,477995.0
2022-03-28 09:30:00,133.76,134.3,133.27,134.19,292466.0,127.2825,127.7963,126.8162,127.6917,292466.0
2022-03-28 09:40:00,134.15,134.21,133.4,133.46,129875.0,127.6536,127.7107,126.9399,126.997,129875.0
2022-03-28 09:50:00,133.48,134.15,133.48,134.12,93232.0,127.016,127.6536,127.016,127.6251,93232.0
2022-03-28 10:00:00,134.17,134.17,132.78,132.9,177917.0,127.6726,127.6726,126.3499,126.4641,177917.0
2022-03-28 10:10:00,132.92,133.13,132.55,132.66,134833.0,126.4832,126.683,126.1311,126.2358,134833.0
2022-03-28 10:20:00,132.69,132.7,132.17,132.56,76413.0,126.2643,126.2738,125.7695,126.1406,76413.0
2022-03-28 10:30:00,132.58,132.76,132.36,132.53,94802.0,126.1596,126.3309,125.9503,126.112,94802.0
2022-03-28 10:40:00,132.53,132.96,132.44,132.81,92389.0,126.112,126.5212,126.0264,126.3785,92389.0
2022-03-28 10:50:00,132.78,133.14,132.7,133.12,115889.0,126.3499,126.6925,126.2738,126.6735,115889.0
2022-03-28 11:00:00,133.16,133.31,132.76,132.92,84700.0,126.7115,126.8543,126.3309,126.4832,84700.0
2022-03-28 11:10:00,132.92,133.18,132.85,133.03,111374.0,126.4832,126.7306,126.4166,126.5878,111374.0
2022-03-28 11:20:00,133.02,133.05,132.81,133.02,109156.0,126.5783,126.6069,126.3785,126.5783,109156.0
2022-03-28 11:30:00,133.05,133.05,132.65,132.75,38981.0,126.6069,126.6069,126.2262,126.3214,38981.0
2022-03-28 11:40:00,132.77,132.92,132.71,132.76,45964.0,126.3404,126.4832,126.2833,126.3309,45964.0
2022-03-28 11:50:00,132.75,133.02,132.71,132.78,76536.0,126.3214,126.5783,126.2833,126.3499,76536.0
2022-03-28 12:00:00,132.76,133.04,132.75,132.87,85739.0,126.3309,126.5974,126.3214,126.4356,85739.0
2022-03-28 12:10:00,132.85,132.94,132.68,132.73,40743.0,126.4166,126.5022,126.2548,126.3024,40743.0
2022-03-28 12:20:00,132.71,132.72,132.2,132.47,68120.0,126.2833,126.2928,125.798,126.055,68120.0
2022-03-28 12:30:00,132.47,132.61,132.43,132.57,57127.0,126.055,126.1882,126.0169,126.1501,57127.0
2022-03-28 12:40:00,132.56,132.63,132.29,132.59,67263.0,126.1406,126.2072,125.8837,126.1691,67263.0
2022-03-28 12:50:00,132.58,132.85,132.44,132.85,63992.0,126.1596,126.4166,126.0264,126.4166,63992.0
2022-03-28 13:00:00,132.85,133.01,132.55,132.71,174386.0,126.4166,126.5688,126.1311,126.2833,174386.0
2022-03-28 13:10:00,132.69,133.08,132.68,133.02,42453.0,126.2643,126.6354,126.2548,126.5783,42453.0
2022-03-28 13:20:00,133.03,133.36,132.88,133.33,120666.0,126.5878,126.9019,126.4451,126.8733,120666.0
2022-03-28 13:30:00,133.34,133.52,133.26,133.44,52870.0,126.8828,127.0541,126.8067,126.978,52870.0
2022-03-28 13:40:00,133.45,133.47,133.27,133.41,80436.0,126.9875,127.0065,126.8162,126.9494,80436.0
2022-03-28 13:50:00,133.4,133.43,133.18,133.34,39546.0,126.9399,126.9685,126.7306,126.8828,39546.0
2022-03-28 14:00:00,133.31,133.42,133.1,133.4,53234.0,126.8543,126.959,126.6544,126.9399,53234.0
2022-03-28 14:10:00,133.41,133.43,133.18,133.19,40995.0,126.9494,126.9685,126.7306,126.7401,40995.0
2022-03-28 14:20:00,133.18,133.58,133.18,133.58,52183.0,126.7306,127.1112,126.7306,127.1112,52183.0
2022-03-28 14:30:00,133.56,133.7,133.45,133.56,68297.0,127.0922,127.2254,126.9875,127.0922,68297.0
2022-03-28 14:40:00,133.53,133.95,133.52,133.89,67993.0,127.0636,127.4633,127.0541,127.4062,67993.0
2022-03-28 14:50:00,133.91,134.44,133.91,134.44,80649.0,127.4252,127.9296,127.4252,127.9296,80649.0
2022-03-28 15:00:00,134.41,134.42,134.15,134.23,89468.0,127.901,127.9105,127.6536,127.7297,89468.0
2022-03-28 15:10:00,134.19,134.35,134.07,134.15,62220.0,127.6917,127.8439,127.5775,127.6536,62220.0
2022-03-28 15:20:00,134.14,134.43,134.13,134.4,65397.0,127.6441,127.92,127.6346,127.8915,65397.0
2022-03-28 15:30:00,134.39,134.63,134.38,134.5,116824.0,127.882,128.1104,127.8725,127.9866,116824.0
2022-03-28 15:40:00,134.48,134.78,134.47,134.75,196160.0,127.9676,128.2531,127.9581,128.2245,196160.0
2022-03-28 15:50:00,134.74,134.86,134.47,134.79,490458.0,128.215,128.3292,127.9581,128.2626,490458.0
2022-03-29 09:30:00,137.85,138.62,137.55,138.0,497589.0,131.1744,131.9071,130.8889,131.3172,497589.0
2022-03-29 09:40:00,138.04,138.18,137.2,137.21,160968.0,131.3552,131.4884,130.5559,130.5654,160968.0
2022-03-29 09:50:00,137.22,137.87,137.01,137.5,150466.0,130.5749,131.1935,130.3751,130.8414,150466.0
2022-03-29 10:00:00,137.5,137.74,137.2,137.53,107656.0,130.8414,131.0697,130.5559,130.8699,107656.0
2022-03-29 10:10:00,137.53,137.81,136.95,137.18,156172.0,130.8699,131.1364,130.318,130.5369,156172.0
2022-03-29 10:20:00,137.18,138.17,137.18,138.1,177008.0,130.5369,131.4789,130.5369,131.4123,177008.0
2022-03-29 10:30:00,138.05,138.23,137.6,137.89,106713.0,131.3647,131.536,130.9365,131.2125,106713.0
2022-03-29 10:40:00,137.91,138.11,137.56,137.93,128128.0,131.2315,131.4218,130.8985,131.2505,128128.0
2022-03-29 10:50:00,137.95,138.42,137.95,138.4,132893.0,131.2696,131.7168,131.2696,131.6978,132893.0
2022-03-29 11:00:00,138.4,138.66,138.24,138.65,95910.0,131.6978,131.9452,131.5455,131.9357,95910.0
2022-03-29 11:10:00,138.65,138.83,138.33,138.79,118269.0,131.9357,132.107,131.6312,132.0689,118269.0
2022-03-29 11:20:00,138.76,139.3,138.57,138.96,205697.0,132.0404,132.5542,131.8596,132.2307,205697.0
2022-03-29 11:30:00,138.94,139.26,138.79,139.26,137818.0,132.2116,132.5161,132.0689,132.5161,137818.0
2022-03-29 11:40:00,139.22,139.24,138.63,138.8,56647.0,132.4781,132.4971,131.9166,132.0784,56647.0
2022-03-29 11:50:00,138.78,138.83,138.44,138.71,56909.0,132.0594,132.107,131.7358,131.9928,56909.0
2022-03-29 12:00:00,138.73,138.86,138.45,138.84,63678.0,132.0118,132.1355,131.7454,132.1165,63678.0
2022-03-29 12:10:00,138.86,138.86,138.55,138.72,54524.0,132.1355,132.1355,131.8405,132.0023,54524.0
2022-03-29 12:20:00,138.72,138.76,138.56,138.59,48184.0,132.0023,132.0404,131.85,131.8786,48184.0
2022-03-29 12:30:00,138.62,138.62,138.13,138.58,64516.0,131.9071,131.9071,131.4409,131.8691,64516.0
2022-03-29 12:40:00,138.59,139.19,138.56,139.18,104131.0,131.8786,132.4495,131.85,132.44,104131.0
2022-03-29 12:50:00,139.17,139.23,138.82,139.0,50037.0,132.4305,132.4876,132.0974,132.2687,50037.0
2022-03-29 13:00:00,139.0,139.01,138.67,138.69,54671.0,132.2687,132.2782,131.9547,131.9737,54671.0
2022-03-29 13:10:00,138.7,138.82,138.64,138.82,45895.0,131.9833,132.0974,131.9262,132.0974,45895.0
2022-03-29 13:20:00,138.78,138.86,138.54,138.74,68387.0,132.0594,132.1355,131.831,132.0213,68387.0
2022-03-29 13:30:00,138.76,138.92,138.63,138.9,44959.0,132.0404,132.1926,131.9166,132.1736,44959.0
2022-03-29 13:40:00,138.91,138.98,138.65,138.89,50229.0,132.1831,132.2497,131.9357,132.1641,50229.0
2022-03-29 13:50:00,138.86,139.04,138.78,138.78,43354.0,132.1355,132.3068,132.0594,132.0594,43354.0
2022-03-29 14:00:00,138.8,138.87,138.63,138.72,36372.0,132.0784,132.145,131.9166,132.0023,36372.0
2022-03-29 14:10:00,138.72,138.98,138.7,138.94,67422.0,132.0023,132.2497,131.9833,132.2116,67422.0
2022-03-29 14:20:00,138.94,139.01,138.84,138.94,54274.0,132.2116,132.2782,132.1165,132.2116,54274.0
2022-03-29 14:30:00,138.94,139.21,138.85,139.15,61610.0,132.2116,132.4686,132.126,132.4115,61610.0
2022-03-29 14:40:00,139.12,139.22,139.01,139.16,88770.0,132.3829,132.4781,132.2782,132.421,88770.0
2022-03-29 14:50:00,139.15,139.33,139.06,139.24,51600.0,132.4115,132.5828,132.3258,132.4971,51600.0
2022-03-29 15:00:00,139.22,139.27,138.98,139.2,56424.0,132.4781,132.5257,132.2497,132.459,56424.0
2022-03-29 15:10:00,139.19,139.25,139.03,139.14,79283.0,132.4495,132.5066,132.2973,132.402,79283.0
2022-03-29 15:20:00,139.14,139.33,139.13,139.31,75126.0,132.402,132.5828,132.3924,132.5637,75126.0
2022-03-29 15:30:00,139.32,139.75,139.29,139.36,162338.0,132.5732,132.9824,132.5447,132.6113,162338.0
2022-03-29 15:40:00,139.36,139.39,139.0,139.21,174583.0,132.6113,132.6398,132.2687,132.4686,174583.0
2022-03-29 15:50:00,139.21,139.28,138.86,139.17,420178.0,132.4686,132.5352,132.1355,132.4305,420178.0
2022-03-30 09:30:00,138.98,139.5,138.35,138.72,342013.0,132.2497,132.7445,131.6502,132.0023,342013.0
2022-03-30 09:40:00,138.71,139.77,138.39,139.54,117619.0,131.9928,133.0014,131.6883,132.7826,117619.0
2022-03-30 09:50:00,139.54,139.86,139.18,139.34,105920.0,132.7826,133.0871,132.44,132.5923,105920.0
2022-03-30 10:00:00,139.31,139.67,138.83,139.11,127650.0,132.5637,132.9063,132.107,132.3734,127650.0
2022-03-30 10:10:00,139.13,139.2,138.6,138.64,76429.0,132.3924,132.459,131.8881,131.9262,76429.0
2022-03-30 10:20:00,138.64,138.82,138.38,138.39,76831.0,131.9262,132.0974,131.6788,131.6883,76831.0
2022-03-30 10:30:00,138.43,138.73,138.26,138.63,78056.0,131.7263,132.0118,131.5646,131.9166,78056.0
2022-03-30 10:40:00,138.64,138.85,138.5,138.78,66558.0,131.9262,132.126,131.7929,132.0594,66558.0
2022-03-30 10:50:00,138.8,138.91,138.32,138.33,81371.0,132.0784,132.1831,131.6217,131.6312,81371.0
2022-03-30 11:00:00,138.32,138.48,137.67,137.69,129269.0,131.6217,131.7739,131.0031,131.0222,129269.0
2022-03-30 11:10:00,137.68,138.46,137.56,138.37,90201.0,131.0127,131.7549,130.8985,131.6692,90201.0
2022-03-30 11:20:00,138.4,138.5,138.03,138.24,59204.0,131.6978,131.7929,131.3457,131.5455,59204.0
2022-03-30 11:30:00,138.23,138.61,138.14,138.56,99918.0,131.536,131.8976,131.4504,131.85,99918.0
2022-03-30 11:40:00,138.56,138.72,138.38,138.72,47267.0,131.85,132.0023,131.6788,132.0023,47267.0
2022-03-30 11:50:00,138.73,138.89,138.53,138.72,76499.0,132.0118,132.1641,131.8215,132.0023,76499.0
2022-03-30 12:00:00,138.73,139.07,138.71,138.84,41601.0,132.0118,132.3353,131.9928,132.1165,41601.0
2022-03-30 12:10:00,138.82,139.03,138.76,139.0,28042.0,132.0974,132.2973,132.0404,132.2687,28042.0
2022-03-30 12:20:00,139.02,139.08,138.89,139.06,30165.0,132.2878,132.3449,132.1641,132.3258,30165.0
2022-03-30 12:30:00,139.05,139.32,139.0,139.31,65475.0,132.3163,132.5732,132.2687,132.5637,65475.0
2022-03-30 12:40:00,139.32,139.35,139.08,139.19,68490.0,132.5732,132.6018,132.3449,132.4495,68490.0
2022-03-30 12:50:00,139.19,139.55,139.16,139.42,77583.0,132.4495,132.7921,132.421,132.6684,77583.0
2022-03-30 13:00:00,139.39,139.48,139.15,139.28,82983.0,132.6398,132.7255,132.4115,132.5352,82983.0
2022-03-30 13:10:00,139.28,139.46,139.25,139.33,95241.0,132.5352,132.7065,132.5066,132.5828,95241.0
2022-03-30 13:20:00,139.33,139.52,139.29,139.46,70997.0,132.5828,132.7635,132.5447,132.7065,70997.0
2022-03-30 13:30:00,139.45,139.55,139.24,139.31,55833.0,132.6969,132.7921,132.4971,132.5637,55833.0
2022-03-30 13:40:00,139.32,139.33,138.87,139.06,89887.0,132.5732,132.5828,132.145,132.3258,89887.0
2022-03-30 13:50:00,139.08,139.21,138.95,138.99,52373.0,132.3449,132.4686,132.2212,132.2592,52373.0
2022-03-30 14:00:00,139.0,139.27,138.89,139.08,49107.0,132.2687,132.5257,132.1641,132.3449,49107.0
2022-03-30 14:10:00,139.09,139.16,138.79,138.83,50108.0,132.3544,132.421,132.0689,132.107,50108.0
2022-03-30 14:20:00,138.84,138.93,138.58,138.69,60590.0,132.1165,132.2021,131.8691,131.9737,60590.0
2022-03-30 14:30:00,138.68,138.92,138.62,138.79,66871.0,131.9642,132.1926,131.9071,132.0689,66871.0
2022-03-30 14:40:00,138.78,138.9,138.46,138.54,64036.0,132.0594,132.1736,131.7549,131.831,64036.0
2022-03-30 14:50:00,138.54,138.64,138.35,138.39,34329.0,131.831,131.9262,131.6502,131.6883,34329.0
2022-03-30 15:00:00,138.41,138.48,138.27,138.32,54018.0,131.7073,131.7739,131.5741,131.6217,54018.0
2022-03-30 15:10:00,138.31,138.43,138.19,138.29,56461.0,131.6121,131.7263,131.498,131.5931,56461.0
2022-03-30 15:20:00,138.28,138.28,138.0,138.17,71773.0,131.5836,131.5836,131.3172,131.4789,71773.0
2022-03-30 15:30:00,138.15,138.32,138.05,138.09,147845.0,131.4599,131.6217,131.3647,131.4028,147845.0
2022-03-30 15:40:00,138.11,138.41,138.01,138.26,130305.0,131.4218,131.7073,131.3267,131.5646,130305.0
2022-03-30 15:50:00,138.25,138.54,137.97,138.54,374254.0,131.5551,131.831,131.2886,131.831,374254.0
2022-03-31 09:30:00,137.83,138.71,137.03,137.42,248095.0,131.1554,131.9928,130.3941,130.7652,248095.0
2022-03-31 09:40:00,137.37,137.55,136.21,136.31,140630.0,130.7177,130.8889,129.6138,129.709,140630.0
2022-03-31 09:50:00,136.23,136.95,136.03,136.65,214697.0,129.6329,130.318,129.4426,130.0325,214697.0
2022-03-31 10:00:00,136.61,136.62,135.92,136.29,114923.0,129.9945,130.004,129.3379,129.69,114923.0
2022-03-31 10:10:00,136.33,136.54,136.01,136.54,87851.0,129.728,129.9279,129.4235,129.9279,87851.0
2022-03-31 10:20:00,136.58,137.1,136.52,137.06,67861.0,129.9659,130.4607,129.9088,130.4227,67861.0
2022-03-31 10:30:00,137.08,137.5,136.97,137.16,60236.0,130.4417,130.8414,130.337,130.5178,60236.0
2022-03-31 10:40:00,137.15,137.55,136.94,137.3,82034.0,130.5083,130.8889,130.3085,130.6511,82034.0
2022-03-31 10:50:00,137.27,137.47,137.07,137.25,76856.0,130.6225,130.8128,130.4322,130.6035,76856.0
2022-03-31 11:00:00,137.25,137.31,136.98,137.11,54748.0,130.6035,130.6606,130.3466,130.4703,54748.0
2022-03-31 11:10:00,137.1,137.14,136.71,136.9,92059.0,130.4607,130.4988,130.0896,130.2704,92059.0
2022-03-31 11:20:00,136.9,136.96,136.61,136.69,65178.0,130.2704,130.3275,129.9945,130.0706,65178.0
2022-03-31 11:30:00,136.68,136.81,136.52,136.53,74616.0,130.0611,130.1848,129.9088,129.9183,74616.0
2022-03-31 11:40:00,136.55,136.81,136.35,136.58,91134.0,129.9374,130.1848,129.7471,129.9659,91134.0
2022-03-31 11:50:00,136.58,136.61,136.28,136.51,35970.0,129.9659,129.9945,129.6805,129.8993,35970.0
2022-03-31 12:00:00,136.54,136.58,136.06,136.13,55433.0,129.9279,129.9659,129.4711,129.5377,55433.0
2022-03-31 12:10:00,136.13,136.27,136.02,136.11,76989.0,129.5377,129.6709,129.433,129.5187,76989.0
2022-03-31 12:20:00,136.11,136.18,135.92,136.14,112051.0,129.5187,129.5853,129.3379,129.5472,112051.0
2022-03-31 12:30:00,136.15,136.46,136.15,136.28,42142.0,129.5567,129.8517,129.5567,129.6805,42142.0
2022-03-31 12:40:00,136.29,136.36,136.21,136.32,46109.0,129.69,129.7566,129.6138,129.7185,46109.0
2022-03-31 12:50:00,136.33,136.37,136.07,136.16,41067.0,129.728,129.7661,129.4806,129.5663,41067.0
2022-03-31 13:00:00,136.18,136.27,136.05,136.15,35931.0,129.5853,129.6709,129.4616,129.5567,35931.0
2022-03-31 13:10:00,136.14,136.23,136.01,136.15,47401.0,129.5472,129.6329,129.4235,129.5567,47401.0
2022-03-31 13:20:00,136.14,136.3,135.97,136.3,42120.0,129.5472,129.6995,129.3855,129.6995,42120.0
2022-03-31 13:30:00,136.28,136.37,136.08,136.15,29502.0,129.6805,129.7661,129.4901,129.5567,29502.0
2022-03-31 13:40:00,136.16,136.34,136.15,136.3,36200.0,129.5663,129.7375,129.5567,129.6995,36200.0
2022-03-31 13:50:00,136.32,136.36,136.05,136.12,37785.0,129.7185,129.7566,129.4616,129.5282,37785.0
2022-03-31 14:00:00,136.13,136.18,135.96,136.08,61075.0,129.5377,129.5853,129.3759,129.4901,61075.0
2022-03-31 14:10:00,136.08,136.09,135.82,135.86,45158.0,129.4901,129.4997,129.2427,129.2808,45158.0
2022-03-31 14:20:00,135.83,135.94,135.76,135.88,36684.0,129.2522,129.3569,129.1856,129.2998,36684.0
2022-03-31 14:30:00,135.88,136.0,135.8,135.99,40872.0,129.2998,129.414,129.2237,129.4045,40872.0
2022-03-31 14:40:00,135.98,136.06,135.79,135.79,49590.0,129.395,129.4711,129.2142,129.2142,49590.0
2022-03-31 14:50:00,135.77,135.84,135.56,135.83,58826.0,129.1951,129.2618,128.9953,129.2522,58826.0
2022-03-31 15:00:00,135.87,136.17,135.85,136.14,58157.0,129.2903,129.5758,129.2713,129.5472,58157.0
2022-03-31 15:10:00,136.13,136.13,135.75,135.76,53672.0,129.5377,129.5377,129.1761,129.1856,53672.0
2022-03-31 15:20:00,135.75,135.76,135.42,135.48,82580.0,129.1761,129.1856,128.8621,128.9192,82580.0
2022-03-31 15:30:00,135.49,135.56,135.16,135.46,133047.0,128.9287,128.9953,128.6147,128.9002,133047.0
2022-03-31 15:40:00,135.47,135.49,135.18,135.26,160025.0,128.9097,128.9287,128.6337,128.7098,160025.0
2022-03-31 15:50:00,135.25,135.36,134.49,134.58,688314.0,128.7003,128.805,127.9771,128.0628,688314.0
2022-04-01 09:30:00,134.45,135.28,134.11,134.11,469374.0,127.9391,128.7289,127.6155,127.6155,469374.0
2022-04-01 09:40:00,134.09,134.4,133.8,134.1,145931.0,127.5965,127.8915,127.3205,127.606,145931.0
2022-04-01 09:50:00,134.09,134.96,133.97,134.77,107688.0,127.5965,128.4244,127.4823,128.2436,107688.0
2022-04-01 10:00:00,134.74,134.94,134.07,134.36,52939.0,128.215,128.4053,127.5775,127.8534,52939.0
2022-04-01 10:10:00,134.43,134.89,134.26,134.38,45540.0,127.92,128.3578,127.7583,127.8725,45540.0
2022-04-01 10:20:00,134.36,134.38,133.73,133.99,84210.0,127.8534,127.8725,127.2539,127.5013,84210.0
2022-04-01 10:30:00,133.97,134.43,133.91,134.2,74164.0,127.4823,127.92,127.4252,127.7012,74164.0
2022-04-01 10:40:00,134.18,134.63,134.12,134.5,180681.0,127.6821,128.1104,127.6251,127.9866,180681.0
2022-04-01 10:50:00,134.52,135.18,134.48,135.16,82201.0,128.0057,128.6337,127.9676,128.6147,82201.0
2022-04-01 11:00:00,135.16,135.16,134.82,134.9,75950.0,128.6147,128.6147,128.2912,128.3673,75950.0
2022-04-01 11:10:00,134.88,134.97,134.34,134.87,46539.0,128.3482,128.4339,127.8344,128.3387,46539.0
2022-04-01 11:20:00,134.85,134.99,134.62,134.76,60273.0,128.3197,128.4529,128.1008,128.2341,60273.0
2022-04-01 11:30:00,134.77,134.83,134.34,134.4,35563.0,128.2436,128.3007,127.8344,127.8915,35563.0
2022-04-01 11:40:00,134.4,134.57,134.25,134.4,40689.0,127.8915,128.0533,127.7488,127.8915,40689.0
2022-04-01 11:50:00,134.4,134.53,134.19,134.32,55523.0,127.8915,128.0152,127.6917,127.8154,55523.0
2022-04-01 12:00:00,134.32,134.38,134.18,134.37,29381.0,127.8154,127.8725,127.6821,127.8629,29381.0
2022-04-01 12:10:00,134.38,134.52,134.21,134.31,38795.0,127.8725,128.0057,127.7107,127.8059,38795.0
2022-04-01 12:20:00,134.3,134.47,134.12,134.22,31032.0,127.7963,127.9581,127.6251,127.7202,31032.0
2022-04-01 12:30:00,134.18,134.26,133.81,133.89,52788.0,127.6821,127.7583,127.3301,127.4062,52788.0
2022-04-01 12:40:00,133.88,133.96,133.77,133.83,45231.0,127.3967,127.4728,127.292,127.3491,45231.0
2022-04-01 12:50:00,133.85,133.91,133.62,133.63,68931.0,127.3681,127.4252,127.1493,127.1588,68931.0
2022-04-01 13:00:00,133.64,133.75,133.45,133.5,32204.0,127.1683,127.273,126.9875,127.0351,32204.0
2022-04-01 13:10:00,133.53,133.57,133.32,133.43,33538.0,127.0636,127.1017,126.8638,126.9685,33538.0
2022-04-01 13:20:00,133.42,133.52,133.19,133.22,48655.0,126.959,127.0541,126.7401,126.7686,48655.0
2022-04-01 13:30:00,133.22,133.74,133.19,133.69,49098.0,126.7686,127.2635,126.7401,127.2159,49098.0
2022-04-01 13:40:00,133.67,133.86,133.66,133.81,39943.0,127.1968,127.3776,127.1873,127.3301,39943.0
2022-04-01 13:50:00,133.81,133.89,133.49,133.58,102933.0,127.3301,127.4062,127.0256,127.1112,102933.0
2022-04-01 14:00:00,133.58,134.03,133.54,133.82,39985.0,127.1112,127.5394,127.0731,127.3396,39985.0
2022-04-01 14:10:00,133.79,133.81,133.64,133.64,46538.0,127.311,127.3301,127.1683,127.1683,46538.0
2022-04-01 14:20:00,133.64,133.77,133.51,133.75,79587.0,127.1683,127.292,127.0446,127.273,79587.0
2022-04-01 14:30:00,133.75,133.85,133.62,133.66,60261.0,127.273,127.3681,127.1493,127.1873,60261.0
2022-04-01 14:40:00,133.67,133.76,133.46,133.46,45070.0,127.1968,127.2825,126.997,126.997,45070.0
2022-04-01 14:50:00,133.47,133.49,133.23,133.25,87783.0,127.0065,127.0256,126.7782,126.7972,87783.0
2022-04-01 15:00:00,133.24,133.66,133.22,133.47,76981.0,126.7877,127.1873,126.7686,127.0065,76981.0
2022-04-01 15:10:00,133.47,133.53,133.1,133.1,94523.0,127.0065,127.0636,126.6544,126.6544,94523.0
2022-04-01 15:20:00,133.09,133.17,133.0,133.14,81259.0,126.6449,126.7211,126.5593,126.6925,81259.0
2022-04-01 15:30:00,133.14,133.19,132.81,132.94,115423.0,126.6925,126.7401,126.3785,126.5022,115423.0
2022-04-01 15:40:00,132.93,133.09,132.75,132.97,191095.0,126.4927,126.6449,126.3214,126.5307,191095.0
2022-04-01 15:50:00,132.98,133.59,132.97,133.52,677238.0,126.5403,127.1207,126.5307,127.0541,677238.0
2022-04-04 09:30:00,133.05,133.99,132.86,133.71,223113.0,126.6069,127.5013,126.4261,127.2349,223113.0
2022-04-04 09:40:00,133.72,134.24,133.63,133.8,209079.0,127.2444,127.7392,127.1588,127.3205,209079.0
2022-04-04 09:50:00,133.87,134.49,133.85,134.42,123928.0,127.3872,127.9771,127.3681,127.9105,123928.0
2022-04-04 10:00:00,134.43,134.47,134.08,134.23,196149.0,127.92,127.9581,127.587,127.7297,196149.0
2022-04-04 10:10:00,134.25,134.6,134.1,134.3,179103.0,127.7488,128.0818,127.606,127.7963,179103.0
2022-04-04 10:20:00,134.33,134.47,134.15,134.38,85466.0,127.8249,127.9581,127.6536,127.8725,85466.0
2022-04-04 10:30:00,134.38,134.84,134.34,134.6,97757.0,127.8725,128.3102,127.8344,128.0818,97757.0
2022-04-04 10:40:00,134.61,134.61,134.29,134.4,45099.0,128.0913,128.0913,127.7868,127.8915,45099.0
2022-04-04 10:50:00,134.37,134.69,134.33,134.37,54140.0,127.8629,128.1674,127.8249,127.8629,54140.0
2022-04-04 11:00:00,134.36,134.85,134.31,134.84,52049.0,127.8534,128.3197,127.8059,128.3102,52049.0
2022-04-04 11:10:00,134.81,134.84,134.53,134.65,52517.0,128.2816,128.3102,128.0152,128.1294,52517.0
2022-04-04 11:20:00,134.65,134.79,134.52,134.69,43233.0,128.1294,128.2626,128.0057,128.1674,43233.0
2022-04-04 11:30:00,134.69,134.93,134.68,134.88,53845.0,128.1674,128.3958,128.1579,128.3482,53845.0
2022-04-04 11:40:00,134.87,135.16,134.76,135.12,65097.0,128.3387,128.6147,128.2341,128.5766,65097.0
2022-04-04 11:50:00,135.14,135.21,135.03,135.14,52896.0,128.5957,128.6623,128.491,128.5957,52896.0
2022-04-04 12:00:00,135.14,135.2,134.96,135.11,47220.0,128.5957,128.6528,128.4244,128.5671,47220.0
2022-04-04 12:10:00,135.09,135.13,134.85,134.87,32243.0,128.5481,128.5861,128.3197,128.3387,32243.0
2022-04-04 12:20:00,134.88,135.03,134.84,134.94,36938.0,128.3482,128.491,128.3102,128.4053,36938.0
2022-04-04 12:30:00,134.93,134.93,134.56,134.6,31508.0,128.3958,128.3958,128.0437,128.0818,31508.0
2022-04-04 12:40:00,134.58,134.7,134.43,134.47,39147.0,128.0628,128.177,127.92,127.9581,39147.0
2022-04-04 12:50:00,134.48,134.6,134.43,134.58,69156.0,127.9676,128.0818,127.92,128.0628,69156.0
2022-04-04 13:00:00,134.58,134.62,134.17,134.24,84326.0,128.0628,128.1008,127.6726,127.7392,84326.0
2022-04-04 13:10:00,134.22,134.28,134.08,134.18,35616.0,127.7202,127.7773,127.587,127.6821,35616.0
2022-04-04 13:20:00,134.17,134.21,134.05,134.05,28451.0,127.6726,127.7107,127.5584,127.5584,28451.0
2022-04-04 13:30:00,134.06,134.2,134.0,134.0,36223.0,127.568,127.7012,127.5109,127.5109,36223.0
2022-04-04 13:40:00,134.0,134.04,133.93,134.01,36003.0,127.5109,127.5489,127.4443,127.5204,36003.0
2022-04-04 13:50:00,134.02,134.32,134.01,134.3,31726.0,127.5299,127.8154,127.5204,127.7963,31726.0
2022-04-04 14:00:00,134.27,134.32,133.99,134.03,46383.0,127.7678,127.8154,127.5013,127.5394,46383.0
2022-04-04 14:10:00,134.01,134.22,133.95,134.13,51364.0,127.5204,127.7202,127.4633,127.6346,51364.0
2022-04-04 14:20:00,134.1,134.19,134.0,134.07,46837.0,127.606,127.6917,127.5109,127.5775,46837.0
2022-04-04 14:30:00,134.07,134.09,133.85,133.88,59065.0,127.5775,127.5965,127.3681,127.3967,59065.0
2022-04-04 14:40:00,133.89,134.09,133.87,133.93,55158.0,127.4062,127.5965,127.3872,127.4443,55158.0
2022-04-04 14:50:00,133.96,133.99,133.81,133.87,48985.0,127.4728,127.5013,127.3301,127.3872,48985.0
2022-04-04 15:00:00,133.88,134.04,133.72,133.84,65172.0,127.3967,127.5489,127.2444,127.3586,65172.0
2022-04-04 15:10:00,133.85,133.85,133.57,133.59,76860.0,127.3681,127.3681,127.1017,127.1207,76860.0
2022-04-04 15:20:00,133.58,133.71,133.52,133.56,107594.0,127.1112,127.2349,127.0541,127.0922,107594.0
2022-04-04 15:30:00,133.55,133.68,133.39,133.6,158183.0,127.0827,127.2064,126.9304,127.1302,158183.0
2022-04-04 15:40:00,133.6,134.03,133.59,133.91,138061.0,127.1302,127.5394,127.1207,127.4252,138061.0
2022-04-04 15:50:00,133.89,134.4,133.87,134.33,349621.0,127.4062,127.8915,127.3872,127.8249,349621.0
2022-04-05 09:30:00,134.04,134.48,133.29,133.41,434715.0,127.5489,127.9676,126.8352,126.9494,434715.0
2022-04-05 09:40:00,133.43,133.88,133.05,133.54,156813.0,126.9685,127.3967,126.6069,127.0731,156813.0
2022-04-05 09:50:00,133.57,134.22,133.4,134.22,108668.0,127.1017,127.7202,126.9399,127.7202,108668.0
2022-04-05 10:00:00,134.22,134.68,133.87,133.87,131045.0,127.7202,128.1579,127.3872,127.3872,131045.0
2022-04-05 10:10:00,133.87,134.15,133.52,133.59,173752.0,127.3872,127.6536,127.0541,127.1207,173752.0
2022-04-05 10:20:00,133.58,134.11,133.45,133.86,207566.0,127.1112,127.6155,126.9875,127.3776,207566.0
2022-04-05 10:30:00,133.83,133.9,133.02,133.2,115081.0,127.3491,127.4157,126.5783,126.7496,115081.0
2022-04-05 10:40:00,133.2,133.48,133.05,133.35,67567.0,126.7496,127.016,126.6069,126.8923,67567.0
2022-04-05 10:50:00,133.36,133.81,133.2,133.74,62577.0,126.9019,127.3301,126.7496,127.2635,62577.0
2022-04-05 11:00:00,133.77,133.97,133.46,133.71,98386.0,127.292,127.4823,126.997,127.2349,98386.0
2022-04-05 11:10:00,133.71,134.25,133.49,133.92,94432.0,127.2349,127.7488,127.0256,127.4347,94432.0
2022-04-05 11:20:00,133.9,134.08,133.85,133.91,50598.0,127.4157,127.587,127.3681,127.4252,50598.0
2022-04-05 11:30:00,133.86,134.08,133.46,133.49,48940.0,127.3776,127.587,126.997,127.0256,48940.0
2022-04-05 11:40:00,133.48,133.61,133.36,133.44,65401.0,127.016,127.1397,126.9019,126.978,65401.0
2022-04-05 11:50:00,133.43,133.58,133.25,133.38,61386.0,126.9685,127.1112,126.7972,126.9209,61386.0
2022-04-05 12:00:00,133.37,133.47,133.27,133.35,88739.0,126.9114,127.0065,126.8162,126.8923,88739.0
2022-04-05 12:10:00,133.36,133.37,132.95,132.96,102809.0,126.9019,126.9114,126.5117,126.5212,102809.0
2022-04-05 12:20:00,132.97,133.15,132.82,133.15,47677.0,126.5307,126.702,126.388,126.702,47677.0
2022-04-05 12:30:00,133.13,133.27,133.07,133.22,37597.0,126.683,126.8162,126.6259,126.7686,37597.0
2022-04-05 12:40:00,133.19,133.2,132.94,133.15,37705.0,126.7401,126.7496,126.5022,126.702,37705.0
2022-04-05 12:50:00,133.18,133.34,133.12,133.29,26975.0,126.7306,126.8828,126.6735,126.8352,26975.0
2022-04-05 13:00:00,133.29,133.48,133.17,133.48,26442.0,126.8352,127.016,126.7211,127.016,26442.0
2022-04-05 13:10:00,133.49,133.77,133.45,133.75,53002.0,127.0256,127.292,126.9875,127.273,53002.0
2022-04-05 13:20:00,133.75,133.75,133.56,133.59,34418.0,127.273,127.273,127.0922,127.1207,34418.0
2022-04-05 13:30:00,133.58,133.6,133.37,133.37,32095.0,127.1112,127.1302,126.9114,126.9114,32095.0
2022-04-05 13:40:00,133.34,133.37,133.1,133.16,28023.0,126.8828,126.9114,126.6544,126.7115,28023.0
2022-04-05 13:50:00,133.14,133.17,132.95,133.11,29093.0,126.6925,126.7211,126.5117,126.664,29093.0
2022-04-05 14:00:00,133.05,133.09,132.87,132.89,32203.0,126.6069,126.6449,126.4356,126.4546,32203.0
2022-04-05 14:10:00,132.91,133.3,132.86,133.3,33699.0,126.4736,126.8448,126.4261,126.8448,33699.0
2022-04-05 14:20:00,133.3,133.42,133.19,133.21,25459.0,126.8448,126.959,126.7401,126.7591,25459.0
2022-04-05 14:30:00,133.23,133.35,133.18,133.23,31790.0,126.7782,126.8923,126.7306,126.7782,31790.0
2022-04-05 14:40:00,133.21,133.45,133.2,133.34,34624.0,126.7591,126.9875,126.7496,126.8828,34624.0
2022-04-05 14:50:00,133.35,133.37,133.08,133.13,32581.0,126.8923,126.9114,126.6354,126.683,32581.0
2022-04-05 15:00:00,133.14,133.19,132.81,132.81,61852.0,126.6925,126.7401,126.3785,126.3785,61852.0
2022-04-05 15:10:00,132.82,132.83,132.44,132.5,118568.0,126.388,126.3975,126.0264,126.0835,118568.0
2022-04-05 15:20:00,132.5,132.67,132.39,132.56,85035.0,126.0835,126.2453,125.9788,126.1406,85035.0
2022-04-05 15:30:00,132.54,132.56,132.22,132.28,116156.0,126.1216,126.1406,125.8171,125.8742,116156.0
2022-04-05 15:40:00,132.28,132.42,132.02,132.11,185045.0,125.8742,126.0074,125.6267,125.7124,185045.0
2022-04-05 15:50:00,132.11,132.33,132.05,132.31,553318.0,125.7124,125.9217,125.6553,125.9027,553318.0
2022-04-06 09:30:00,130.05,130.31,129.34,129.68,357391.0,123.7521,123.9996,123.0765,123.4001,357391.0
2022-04-06 09:40:00,129.61,129.73,129.02,129.2,201327.0,123.3335,123.4476,122.772,122.9433,201327.0
2022-04-06 09:50:00,129.19,129.22,128.56,128.6,174741.0,122.9338,122.9623,122.3343,122.3724,174741.0
2022-04-06 10:00:00,128.58,128.7,127.92,127.95,162388.0,122.3533,122.4675,121.7253,121.7538,162388.0
2022-04-06 10:10:00,127.95,127.95,127.21,127.74,322647.0,121.7538,121.7538,121.0497,121.554,322647.0
2022-04-06 10:20:00,127.76,127.8,127.54,127.57,110819.0,121.573,121.6111,121.3637,121.3922,110819.0
2022-04-06 10:30:00,127.56,127.62,127.12,127.39,157432.0,121.3827,121.4398,120.964,121.221,157432.0
2022-04-06 10:40:00,127.37,127.71,127.3,127.53,155588.0,121.2019,121.5255,121.1353,121.3542,155588.0
2022-04-06 10:50:00,127.56,127.56,126.97,127.0,108593.0,121.3827,121.3827,120.8213,120.8498,108593.0
2022-04-06 11:00:00,126.98,127.25,126.85,127.17,118082.0,120.8308,121.0877,120.7071,121.0116,118082.0
2022-04-06 11:10:00,127.17,127.47,127.12,127.22,115011.0,121.0116,121.2971,120.964,121.0592,115011.0
2022-04-06 11:20:00,127.19,127.59,127.18,127.57,72654.0,121.0306,121.4113,121.0211,121.3922,72654.0
2022-04-06 11:30:00,127.59,127.7,127.36,127.39,59109.0,121.4113,121.5159,121.1924,121.221,59109.0
2022-04-06 11:40:00,127.39,127.54,127.07,127.23,143617.0,121.221,121.3637,120.9165,121.0687,143617.0
2022-04-06 11:50:00,127.21,127.51,126.85,126.98,110509.0,121.0497,121.3352,120.7071,120.8308,110509.0
2022-04-06 12:00:00,126.99,127.02,126.7,126.88,93166.0,120.8403,120.8689,120.5644,120.7357,93166.0
2022-04-06 12:10:00,126.86,126.86,126.67,126.76,55358.0,120.7166,120.7166,120.5358,120.6215,55358.0
2022-04-06 12:20:00,126.76,127.08,126.64,126.9,67018.0,120.6215,120.926,120.5073,120.7547,67018.0
2022-04-06 12:30:00,126.89,127.05,126.51,126.55,133009.0,120.7452,120.8974,120.3836,120.4216,133009.0
2022-04-06 12:40:00,126.53,126.6,126.32,126.56,88301.0,120.4026,120.4692,120.2028,120.4312,88301.0
2022-04-06 12:50:00,126.57,126.71,126.41,126.71,45778.0,120.4407,120.5739,120.2884,120.5739,45778.0
2022-04-06 13:00:00,126.7,126.99,126.63,126.87,39372.0,120.5644,120.8403,120.4978,120.7261,39372.0
2022-04-06 13:10:00,126.86,127.22,126.77,127.14,48098.0,120.7166,121.0592,120.631,120.9831,48098.0
2022-04-06 13:20:00,127.12,127.45,127.09,127.34,77466.0,120.964,121.2781,120.9355,121.1734,77466.0
2022-04-06 13:30:00,127.36,127.64,127.28,127.63,60083.0,121.1924,121.4589,121.1163,121.4493,60083.0
2022-04-06 13:40:00,127.65,128.13,127.63,128.13,64794.0,121.4684,121.9251,121.4493,121.9251,64794.0
2022-04-06 13:50:00,128.12,128.24,127.96,127.96,70620.0,121.9156,122.0298,121.7634,121.7634,70620.0
2022-04-06 14:00:00,127.88,128.55,127.57,127.7,55482.0,121.6872,122.3248,121.3922,121.5159,55482.0
2022-04-06 14:10:00,127.66,127.71,127.27,127.37,70317.0,121.4779,121.5255,121.1068,121.2019,70317.0
2022-04-06 14:20:00,127.35,127.97,127.35,127.69,47229.0,121.1829,121.7729,121.1829,121.5064,47229.0
2022-04-06 14:30:00,127.69,128.19,127.57,127.87,63118.0,121.5064,121.9822,121.3922,121.6777,63118.0
2022-04-06 14:40:00,127.84,128.14,127.76,127.95,69842.0,121.6492,121.9346,121.573,121.7538,69842.0
2022-04-06 14:50:00,128.03,128.53,127.99,128.51,63693.0,121.83,122.3058,121.7919,122.2867,63693.0
2022-04-06 15:00:00,128.51,128.85,128.37,128.43,55407.0,122.2867,122.6103,122.1535,122.2106,55407.0
2022-04-06 15:10:00,128.45,128.57,128.25,128.25,97880.0,122.2296,122.3438,122.0393,122.0393,97880.0
2022-04-06 15:20:00,128.29,128.3,127.8,127.82,79613.0,122.0774,122.0869,121.6111,121.6301,79613.0
2022-04-06 15:30:00,127.8,128.26,127.7,128.22,112979.0,121.6111,122.0488,121.5159,122.0108,112979.0
2022-04-06 15:40:00,128.22,128.7,128.14,128.52,142768.0,122.0108,122.4675,121.9346,122.2962,142768.0
2022-04-06 15:50:00,128.55,128.65,128.08,128.35,383693.0,122.3248,122.4199,121.8775,122.1345,383693.0
2022-04-07 09:30:00,127.43,128.4,127.33,127.98,182728.0,121.259,122.1821,121.1639,121.7824,182728.0
2022-04-07 09:40:00,127.94,128.67,127.72,127.77,118532.0,121.7443,122.439,121.535,121.5826,118532.0
2022-04-07 09:50:00,127.78,127.88,127.5,127.84,104340.0,121.5921,121.6872,121.3256,121.6492,104340.0
2022-04-07 10:00:00,127.87,128.22,127.48,127.65,66852.0,121.6777,122.0108,121.3066,121.4684,66852.0
2022-04-07 10:10:00,127.68,127.85,127.43,127.56,49380.0,121.4969,121.6587,121.259,121.3827,49380.0
2022-04-07 10:20:00,127.53,127.73,127.32,127.54,60505.0,121.3542,121.5445,121.1544,121.3637,60505.0
2022-04-07 10:30:00,127.55,127.95,127.41,127.46,63107.0,121.3732,121.7538,121.24,121.2876,63107.0
2022-04-07 10:40:00,127.49,127.54,127.09,127.54,100047.0,121.3161,121.3637,120.9355,121.3637,100047.0
2022-04-07 10:50:00,127.62,128.0,127.61,127.74,57989.0,121.4398,121.8014,121.4303,121.554,57989.0
2022-04-07 11:00:00,127.73,128.03,127.66,127.66,49473.0,121.5445,121.83,121.4779,121.4779,49473.0
2022-04-07 11:10:00,127.68,127.7,127.46,127.55,42048.0,121.4969,121.5159,121.2876,121.3732,42048.0
2022-04-07 11:20:00,127.54,127.73,127.21,127.38,51703.0,121.3637,121.5445,121.0497,121.2114,51703.0
2022-04-07 11:30:00,127.4,127.64,127.21,127.37,50362.0,121.2305,121.4589,121.0497,121.2019,50362.0
2022-04-07 11:40:00,127.36,127.72,127.33,127.5,65530.0,121.1924,121.535,121.1639,121.3256,65530.0
2022-04-07 11:50:00,127.49,127.62,127.42,127.52,61008.0,121.3161,121.4398,121.2495,121.3447,61008.0
2022-04-07 12:00:00,127.54,127.68,127.45,127.66,51722.0,121.3637,121.4969,121.2781,121.4779,51722.0
2022-04-07 12:10:00,127.67,127.88,127.66,127.72,44656.0,121.4874,121.6872,121.4779,121.535,44656.0
2022-04-07 12:20:00,127.7,127.94,127.65,127.7,49955.0,121.5159,121.7443,121.4684,121.5159,49955.0
2022-04-07 12:30:00,127.67,127.93,127.6,127.8,34109.0,121.4874,121.7348,121.4208,121.6111,34109.0
2022-04-07 12:40:00,127.78,127.85,127.59,127.67,59101.0,121.5921,121.6587,121.4113,121.4874,59101.0
2022-04-07 12:50:00,127.67,127.94,127.67,127.94,38630.0,121.4874,121.7443,121.4874,121.7443,38630.0
2022-04-07 13:00:00,127.93,128.29,127.92,128.25,52681.0,121.7348,122.0774,121.7253,122.0393,52681.0
2022-04-07 13:10:00,128.23,128.58,128.2,128.36,123499.0,122.0203,122.3533,121.9917,122.144,123499.0
2022-04-07 13:20:00,128.4,128.59,128.39,128.5,166981.0,122.1821,122.3628,122.1725,122.2772,166981.0
2022-04-07 13:30:00,128.51,128.75,128.47,128.47,104214.0,122.2867,122.5151,122.2487,122.2487,104214.0
2022-04-07 13:40:00,128.49,128.53,128.25,128.44,82284.0,122.2677,122.3058,122.0393,122.2201,82284.0
2022-04-07 13:50:00,128.43,128.97,128.43,128.91,49000.0,122.2106,122.7244,122.2106,122.6674,49000.0
2022-04-07 14:00:00,128.9,129.19,128.88,129.17,44689.0,122.6578,122.9338,122.6388,122.9148,44689.0
2022-04-07 14:10:00,129.15,129.15,128.75,128.79,51767.0,122.8957,122.8957,122.5151,122.5532,51767.0
2022-04-07 14:20:00,128.82,129.16,128.7,128.81,34932.0,122.5817,122.9052,122.4675,122.5722,34932.0
2022-04-07 14:30:00,128.81,128.92,128.6,128.75,25984.0,122.5722,122.6769,122.3724,122.5151,25984.0
2022-04-07 14:40:00,128.75,129.14,128.58,129.11,90163.0,122.5151,122.8862,122.3533,122.8577,90163.0
2022-04-07 14:50:00,129.09,129.79,129.07,129.68,131968.0,122.8386,123.5047,122.8196,123.4001,131968.0
2022-04-07 15:00:00,129.65,129.82,129.49,129.81,79023.0,123.3715,123.5333,123.2193,123.5238,79023.0
2022-04-07 15:10:00,129.83,129.86,129.41,129.42,67525.0,123.5428,123.5713,123.1431,123.1527,67525.0
2022-04-07 15:20:00,129.39,129.65,129.29,129.56,58923.0,123.1241,123.3715,123.029,123.2859,58923.0
2022-04-07 15:30:00,129.55,129.73,129.5,129.71,72456.0,123.2764,123.4476,123.2288,123.4286,72456.0
2022-04-07 15:40:00,129.75,129.98,129.61,129.75,143614.0,123.4667,123.6855,123.3335,123.4667,143614.0
2022-04-07 15:50:00,129.75,129.75,129.3,129.39,403797.0,123.4667,123.4667,123.0385,123.1241,403797.0
2022-04-08 09:30:00,129.44,129.68,128.52,128.93,174934.0,123.1717,123.4001,122.2962,122.6864,174934.0
2022-04-08 09:40:00,128.89,128.99,128.04,128.38,120230.0,122.6483,122.7435,121.8395,122.163,120230.0
2022-04-08 09:50:00,128.38,128.61,128.12,128.4,117485.0,122.163,122.3819,121.9156,122.1821,117485.0
2022-04-08 10:00:00,128.37,128.88,127.88,128.72,103984.0,122.1535,122.6388,121.6872,122.4866,103984.0
2022-04-08 10:10:00,128.73,128.82,128.26,128.73,70816.0,122.4961,122.5817,122.0488,122.4961,70816.0
2022-04-08 10:20:00,128.77,129.26,128.74,129.18,79535.0,122.5341,123.0004,122.5056,122.9243,79535.0
2022-04-08 10:30:00,129.18,129.34,129.03,129.08,71639.0,122.9243,123.0765,122.7815,122.8291,71639.0
2022-04-08 10:40:00,129.09,129.19,128.74,129.0,89465.0,122.8386,122.9338,122.5056,122.753,89465.0
2022-04-08 10:50:00,129.0,129.57,128.97,129.57,192123.0,122.753,123.2954,122.7244,123.2954,192123.0
2022-04-08 11:00:00,129.6,129.86,129.56,129.75,59700.0,123.3239,123.5713,123.2859,123.4667,59700.0
2022-04-08 11:10:00,129.75,129.85,129.47,129.47,74237.0,123.4667,123.5618,123.2002,123.2002,74237.0
2022-04-08 11:20:00,129.44,129.67,129.4,129.66,45833.0,123.1717,123.3905,123.1336,123.381,45833.0
2022-04-08 11:30:00,129.67,129.85,129.44,129.54,51092.0,123.3905,123.5618,123.1717,123.2668,51092.0
2022-04-08 11:40:00,129.57,129.82,129.55,129.72,42640.0,123.2954,123.5333,123.2764,123.4381,42640.0
2022-04-08 11:50:00,129.7,129.93,129.69,129.75,60534.0,123.4191,123.638,123.4096,123.4667,60534.0
2022-04-08 12:00:00,129.74,129.87,129.26,129.32,37140.0,123.4572,123.5809,123.0004,123.0575,37140.0
2022-04-08 12:10:00,129.33,129.61,129.18,129.56,47090.0,123.067,123.3335,122.9243,123.2859,47090.0
2022-04-08 12:20:00,129.56,129.77,129.55,129.64,25670.0,123.2859,123.4857,123.2764,123.362,25670.0
2022-04-08 12:30:00,129.62,129.65,129.4,129.44,29542.0,123.343,123.3715,123.1336,123.1717,29542.0
2022-04-08 12:40:00,129.44,129.53,129.3,129.34,28374.0,123.1717,123.2573,123.0385,123.0765,28374.0
2022-04-08 12:50:00,129.31,129.5,129.31,129.42,26875.0,123.048,123.2288,123.048,123.1527,26875.0
2022-04-08 13:00:00,129.4,129.49,129.29,129.47,30091.0,123.1336,123.2193,123.029,123.2002,30091.0
2022-04-08 13:10:00,129.47,129.49,129.24,129.3,84950.0,123.2002,123.2193,122.9814,123.0385,84950.0
2022-04-08 13:20:00,129.3,129.54,129.23,129.33,62948.0,123.0385,123.2668,122.9719,123.067,62948.0
2022-04-08 13:30:00,129.34,129.39,129.24,129.33,32757.0,123.0765,123.1241,122.9814,123.067,32757.0
2022-04-08 13:40:00,129.34,129.4,129.21,129.3,28199.0,123.0765,123.1336,122.9528,123.0385,28199.0
2022-04-08 13:50:00,129.3,129.37,129.18,129.19,33964.0,123.0385,123.1051,122.9243,122.9338,33964.0
2022-04-08 14:00:00,129.17,129.2,128.89,129.05,52107.0,122.9148,122.9433,122.6483,122.8006,52107.0
2022-04-08 14:10:00,129.07,129.1,128.89,129.06,44447.0,122.8196,122.8482,122.6483,122.8101,44447.0
2022-04-08 14:20:00,129.06,129.18,128.66,128.76,36644.0,122.8101,122.9243,122.4295,122.5246,36644.0
2022-04-08 14:30:00,128.73,128.75,128.55,128.71,42579.0,122.4961,122.5151,122.3248,122.477,42579.0
2022-04-08 14:40:00,128.68,128.8,128.61,128.76,35965.0,122.4485,122.5627,122.3819,122.5246,35965.0
2022-04-08 14:50:00,128.76,128.91,128.66,128.72,29930.0,122.5246,122.6674,122.4295,122.4866,29930.0
2022-04-08 15:00:00,128.71,128.74,128.56,128.65,59776.0,122.477,122.5056,122.3343,122.4199,59776.0
2022-04-08 15:10:00,128.64,129.0,128.6,128.86,41995.0,122.4104,122.753,122.3724,122.6198,41995.0
2022-04-08 15:20:00,128.87,128.88,128.63,128.68,45693.0,122.6293,122.6388,122.4009,122.4485,45693.0
2022-04-08 15:30:00,128.7,128.77,128.46,128.54,74563.0,122.4675,122.5341,122.2391,122.3153,74563.0
2022-04-08 15:40:00,128.53,128.61,128.27,128.27,145647.0,122.3058,122.3819,122.0583,122.0583,145647.0
2022-04-08 15:50:00,128.26,128.33,127.93,128.15,378309.0,122.0488,122.1154,121.7348,121.9442,378309.0
2022-04-11 09:30:00,125.1,126.32,124.77,125.13,416071.0,119.0419,120.2028,118.7278,119.0704,416071.0
2022-04-11 09:40:00,125.13,126.3,124.83,126.21,206568.0,119.0704,120.1837,118.7849,120.0981,206568.0
2022-04-11 09:50:00,126.22,126.88,126.15,126.46,166739.0,120.1076,120.7357,120.041,120.336,166739.0
2022-04-11 10:00:00,126.42,126.42,125.78,126.1,128215.0,120.2979,120.2979,119.6889,119.9934,128215.0
2022-04-11 10:10:00,126.07,126.3,125.32,125.5,144143.0,119.9649,120.1837,119.2512,119.4225,144143.0
2022-04-11 10:20:00,125.49,125.99,125.42,125.43,126613.0,119.413,119.8888,119.3464,119.3559,126613.0
2022-04-11 10:30:00,125.44,125.46,125.14,125.29,149792.0,119.3654,119.3844,119.0799,119.2227,149792.0
2022-04-11 10:40:00,125.26,125.26,124.88,124.91,99853.0,119.1941,119.1941,118.8325,118.8611,99853.0
2022-04-11 10:50:00,124.85,125.02,124.7,124.79,85092.0,118.804,118.9657,118.6612,118.7469,85092.0
2022-04-11 11:00:00,124.76,124.76,124.32,124.47,68446.0,118.7183,118.7183,118.2996,118.4424,68446.0
2022-04-11 11:10:00,124.46,124.62,124.35,124.44,85603.0,118.4329,118.5851,118.3282,118.4138,85603.0
2022-04-11 11:20:00,124.42,124.58,124.33,124.56,66642.0,118.3948,118.547,118.3091,118.528,66642.0
2022-04-11 11:30:00,124.58,125.06,124.56,124.93,94011.0,118.547,119.0038,118.528,118.8801,94011.0
2022-04-11 11:40:00,124.92,125.05,124.77,124.92,52761.0,118.8706,118.9943,118.7278,118.8706,52761.0
2022-04-11 11:50:00,124.9,125.1,124.8,124.9,96498.0,118.8515,119.0419,118.7564,118.8515,96498.0
2022-04-11 12:00:00,124.91,125.1,124.88,124.97,39732.0,118.8611,119.0419,118.8325,118.9182,39732.0
2022-04-11 12:10:00,125.0,125.09,124.86,124.9,36644.0,118.9467,119.0323,118.8135,118.8515,36644.0
2022-04-11 12:20:00,124.92,125.05,124.92,124.94,39607.0,118.8706,118.9943,118.8706,118.8896,39607.0
2022-04-11 12:30:00,124.93,124.97,124.77,124.95,34545.0,118.8801,118.9182,118.7278,118.8991,34545.0
2022-04-11 12:40:00,124.94,125.0,124.84,124.96,40710.0,118.8896,118.9467,118.7944,118.9086,40710.0
2022-04-11 12:50:00,124.99,125.07,124.78,124.83,45445.0,118.9372,119.0133,118.7374,118.7849,45445.0
2022-04-11 13:00:00,124.83,125.14,124.83,125.05,54519.0,118.7849,119.0799,118.7849,118.9943,54519.0
2022-04-11 13:10:00,125.04,125.29,124.92,125.26,58804.0,118.9848,119.2227,118.8706,119.1941,58804.0
2022-04-11 13:20:00,125.28,125.72,125.23,125.66,53954.0,119.2131,119.6318,119.1656,119.5747,53954.0
2022-04-11 13:30:00,125.67,125.76,125.32,125.44,62807.0,119.5843,119.6699,119.2512,119.3654,62807.0
2022-04-11 13:40:00,125.44,125.63,125.43,125.57,55111.0,119.3654,119.5462,119.3559,119.4891,55111.0
2022-04-11 13:50:00,125.55,125.61,125.41,125.54,66366.0,119.4701,119.5272,119.3368,119.4606,66366.0
2022-04-11 14:00:00,125.53,125.73,125.45,125.64,64212.0,119.451,119.6413,119.3749,119.5557,64212.0
2022-04-11 14:10:00,125.62,125.64,125.21,125.24,51872.0,119.5367,119.5557,119.1465,119.1751,51872.0
2022-04-11 14:20:00,125.24,125.44,125.21,125.33,63612.0,119.1751,119.3654,119.1465,119.2607,63612.0
2022-04-11 14:30:00,125.32,125.49,125.26,125.46,39087.0,119.2512,119.413,119.1941,119.3844,39087.0
2022-04-11 14:40:00,125.46,125.61,125.34,125.61,69911.0,119.3844,119.5272,119.2702,119.5272,69911.0
2022-04-11 14:50:00,125.61,125.82,125.55,125.75,45559.0,119.5272,119.727,119.4701,119.6604,45559.0
2022-04-11 15:00:00,125.75,125.91,125.56,125.77,47775.0,119.6604,119.8126,119.4796,119.6794,47775.0
2022-04-11 15:10:00,125.78,125.84,125.51,125.63,49866.0,119.6889,119.746,119.432,119.5462,49866.0
2022-04-11 15:20:00,125.63,125.65,125.28,125.3,109622.0,119.5462,119.5652,119.2131,119.2322,109622.0
2022-04-11 15:30:00,125.29,125.32,125.04,125.27,110123.0,119.2227,119.2512,118.9848,119.2036,110123.0
2022-04-11 15:40:00,125.26,125.35,125.12,125.15,202511.0,119.1941,119.2798,119.0609,119.0894,202511.0
2022-04-11 15:50:00,125.16,125.28,124.79,125.01,432333.0,119.099,119.2131,118.7469,118.9562,432333.0
2022-04-12 09:30:00,125.2,126.48,124.84,126.35,244147.0,119.137,120.355,118.7944,120.2313,244147.0
2022-04-12 09:40:00,126.29,127.43,126.19,127.41,102181.0,120.1742,121.259,120.0791,121.24,102181.0
2022-04-12 09:50:00,127.41,128.1,127.4,127.46,130760.0,121.24,121.8966,121.2305,121.2876,130760.0
2022-04-12 10:00:00,127.49,127.62,127.16,127.46,117565.0,121.3161,121.4398,121.0021,121.2876,117565.0
2022-04-12 10:10:00,127.48,127.77,127.37,127.51,121920.0,121.3066,121.5826,121.2019,121.3352,121920.0
2022-04-12 10:20:00,127.46,127.73,127.36,127.5,81512.0,121.2876,121.5445,121.1924,121.3256,81512.0
2022-04-12 10:30:00,127.51,127.66,127.07,127.25,88692.0,121.3352,121.4779,120.9165,121.0877,88692.0
2022-04-12 10:40:00,127.25,127.39,126.92,126.97,92976.0,121.0877,121.221,120.7737,120.8213,92976.0
2022-04-12 10:50:00,126.94,127.11,126.77,126.99,101541.0,120.7928,120.9545,120.631,120.8403,101541.0
2022-04-12 11:00:00,126.98,127.46,126.87,127.05,71304.0,120.8308,121.2876,120.7261,120.8974,71304.0
2022-04-12 11:10:00,127.05,127.64,127.04,127.57,67228.0,120.8974,121.4589,120.8879,121.3922,67228.0
2022-04-12 11:20:00,127.55,127.71,127.33,127.5,52962.0,121.3732,121.5255,121.1639,121.3256,52962.0
2022-04-12 11:30:00,127.51,127.85,127.44,127.73,80959.0,121.3352,121.6587,121.2685,121.5445,80959.0
2022-04-12 11:40:00,127.74,127.91,127.71,127.79,63223.0,121.554,121.7158,121.5255,121.6016,63223.0
2022-04-12 11:50:00,127.81,127.87,127.64,127.68,36447.0,121.6206,121.6777,121.4589,121.4969,36447.0
2022-04-12 12:00:00,127.66,127.67,127.18,127.22,27770.0,121.4779,121.4874,121.0211,121.0592,27770.0
2022-04-12 12:10:00,127.21,127.3,127.0,127.15,34537.0,121.0497,121.1353,120.8498,120.9926,34537.0
2022-04-12 12:20:00,127.1,127.22,126.66,126.71,44096.0,120.945,121.0592,120.5263,120.5739,44096.0
2022-04-12 12:30:00,126.66,126.78,126.56,126.69,24401.0,120.5263,120.6405,120.4312,120.5549,24401.0
2022-04-12 12:40:00,126.65,126.75,126.51,126.68,42585.0,120.5168,120.612,120.3836,120.5453,42585.0
2022-04-12 12:50:00,126.68,126.85,126.61,126.7,25558.0,120.5453,120.7071,120.4787,120.5644,25558.0
2022-04-12 13:00:00,126.69,126.79,126.36,126.43,51917.0,120.5549,120.65,120.2408,120.3075,51917.0
2022-04-12 13:10:00,126.44,126.69,126.33,126.48,33714.0,120.317,120.5549,120.2123,120.355,33714.0
2022-04-12 13:20:00,126.49,126.62,126.39,126.47,27052.0,120.3645,120.4882,120.2694,120.3455,27052.0
2022-04-12 13:30:00,126.48,126.69,126.36,126.44,37793.0,120.355,120.5549,120.2408,120.317,37793.0
2022-04-12 13:40:00,126.42,126.5,126.04,126.06,43687.0,120.2979,120.3741,119.9363,119.9554,43687.0
2022-04-12 13:50:00,126.07,126.07,125.67,125.8,56394.0,119.9649,119.9649,119.5843,119.708,56394.0
2022-04-12 14:00:00,125.81,126.08,125.7,125.94,53236.0,119.7175,119.9744,119.6128,119.8412,53236.0
2022-04-12 14:10:00,125.93,125.94,125.22,125.23,66030.0,119.8317,119.8412,119.156,119.1656,66030.0
2022-04-12 14:20:00,125.21,125.36,125.07,125.08,66860.0,119.1465,119.2893,119.0133,119.0228,66860.0
2022-04-12 14:30:00,125.08,125.17,124.95,125.04,99207.0,119.0228,119.1085,118.8991,118.9848,99207.0
2022-04-12 14:40:00,125.03,125.32,124.93,125.1,43450.0,118.9752,119.2512,118.8801,119.0419,43450.0
2022-04-12 14:50:00,125.1,125.25,125.02,125.08,46426.0,119.0419,119.1846,118.9657,119.0228,46426.0
2022-04-12 15:00:00,125.06,125.12,124.52,124.55,79033.0,119.0038,119.0609,118.4899,118.5185,79033.0
2022-04-12 15:10:00,124.56,124.58,124.34,124.48,72974.0,118.528,118.547,118.3187,118.4519,72974.0
2022-04-12 15:20:00,124.5,124.71,124.4,124.52,89881.0,118.4709,118.6707,118.3758,118.4899,89881.0
2022-04-12 15:30:00,124.5,124.9,124.41,124.86,124470.0,118.4709,118.8515,118.3853,118.8135,124470.0
2022-04-12 15:40:00,124.86,125.18,124.7,125.17,260153.0,118.8135,119.118,118.6612,119.1085,260153.0
2022-04-12 15:50:00,125.15,125.18,124.87,125.03,454033.0,119.0894,119.118,118.823,118.9752,454033.0
2022-04-13 09:30:00,125.04,126.57,125.04,126.48,349401.0,118.9848,120.4407,118.9848,120.355,349401.0
2022-04-13 09:40:00,126.54,127.19,126.37,127.05,117306.0,120.4121,121.0306,120.2504,120.8974,117306.0
2022-04-13 09:50:00,127.06,127.19,126.48,126.48,99449.0,120.9069,121.0306,120.355,120.355,99449.0
2022-04-13 10:00:00,126.48,126.55,126.06,126.06,86121.0,120.355,120.4216,119.9554,119.9554,86121.0
2022-04-13 10:10:00,126.05,126.76,125.99,126.76,119831.0,119.9459,120.6215,119.8888,120.6215,119831.0
2022-04-13 10:20:00,126.74,126.84,126.23,126.28,73686.0,120.6024,120.6976,120.1171,120.1647,73686.0
2022-04-13 10:30:00,126.29,126.85,126.26,126.51,57040.0,120.1742,120.7071,120.1457,120.3836,57040.0
2022-04-13 10:40:00,126.52,126.73,126.12,126.45,55103.0,120.3931,120.5929,120.0125,120.3265,55103.0
2022-04-13 10:50:00,126.46,126.8,126.42,126.71,48592.0,120.336,120.6595,120.2979,120.5739,48592.0
2022-04-13 11:00:00,126.73,127.09,126.67,126.9,49566.0,120.5929,120.9355,120.5358,120.7547,49566.0
2022-04-13 11:10:00,126.9,127.0,126.78,126.98,56887.0,120.7547,120.8498,120.6405,120.8308,56887.0
2022-04-13 11:20:00,127.01,127.1,126.84,126.9,54405.0,120.8594,120.945,120.6976,120.7547,54405.0
2022-04-13 11:30:00,126.95,127.0,126.82,126.96,64496.0,120.8023,120.8498,120.6786,120.8118,64496.0
2022-04-13 11:40:00,126.97,127.12,126.91,127.01,32928.0,120.8213,120.964,120.7642,120.8594,32928.0
2022-04-13 11:50:00,126.98,127.15,126.93,126.99,46088.0,120.8308,120.9926,120.7832,120.8403,46088.0
2022-04-13 12:00:00,126.99,127.04,126.81,126.95,23961.0,120.8403,120.8879,120.669,120.8023,23961.0
2022-04-13 12:10:00,126.92,126.94,126.76,126.84,38471.0,120.7737,120.7928,120.6215,120.6976,38471.0
2022-04-13 12:20:00,126.84,127.12,126.72,127.09,65136.0,120.6976,120.964,120.5834,120.9355,65136.0
2022-04-13 12:30:00,127.1,127.35,127.1,127.19,42767.0,120.945,121.1829,120.945,121.0306,42767.0
2022-04-13 12:40:00,127.21,127.42,127.21,127.32,38185.0,121.0497,121.2495,121.0497,121.1544,38185.0
2022-04-13 12:50:00,127.32,127.38,127.13,127.18,35554.0,121.1544,121.2114,120.9736,121.0211,35554.0
2022-04-13 13:00:00,127.18,127.24,127.09,127.2,36887.0,121.0211,121.0782,120.9355,121.0402,36887.0
2022-04-13 13:10:00,127.19,127.34,127.15,127.25,27608.0,121.0306,121.1734,120.9926,121.0877,27608.0
2022-04-13 13:20:00,127.26,127.35,127.14,127.24,28467.0,121.0973,121.1829,120.9831,121.0782,28467.0
2022-04-13 13:30:00,127.27,127.3,127.0,127.04,38485.0,121.1068,121.1353,120.8498,120.8879,38485.0
2022-04-13 13:40:00,127.05,127.13,126.91,127.13,29303.0,120.8974,120.9736,120.7642,120.9736,29303.0
2022-04-13 13:50:00,127.13,127.14,126.89,127.14,27208.0,120.9736,120.9831,120.7452,120.9831,27208.0
2022-04-13 14:00:00,127.14,127.16,127.0,127.0,67185.0,120.9831,121.0021,120.8498,120.8498,67185.0
2022-04-13 14:10:00,126.99,126.99,126.74,126.88,78070.0,120.8403,120.8403,120.6024,120.7357,78070.0
2022-04-13 14:20:00,126.91,126.97,126.72,126.78,97147.0,120.7642,120.8213,120.5834,120.6405,97147.0
2022-04-13 14:30:00,126.77,126.93,126.77,126.87,45103.0,120.631,120.7832,120.631,120.7261,45103.0
2022-04-13 14:40:00,126.86,127.14,126.79,127.12,46240.0,120.7166,120.9831,120.65,120.964,46240.0
2022-04-13 14:50:00,127.13,127.19,126.95,127.0,73464.0,120.9736,121.0306,120.8023,120.8498,73464.0
2022-04-13 15:00:00,127.0,127.27,126.86,127.26,59493.0,120.8498,121.1068,120.7166,121.0973,59493.0
2022-04-13 15:10:00,127.25,127.51,127.21,127.48,45278.0,121.0877,121.3352,121.0497,121.3066,45278.0
2022-04-13 15:20:00,127.5,127.71,127.42,127.68,93047.0,121.3256,121.5255,121.2495,121.4969,93047.0
2022-04-13 15:30:00,127.68,127.86,127.62,127.84,156550.0,121.4969,121.6682,121.4398,121.6492,156550.0
2022-04-13 15:40:00,127.84,127.86,127.57,127.64,148094.0,121.6492,121.6682,121.3922,121.4589,148094.0
2022-04-13 15:50:00,127.65,127.7,127.31,127.48,390504.0,121.4684,121.5159,121.1448,121.3066,390504.0
2022-04-14 09:30:00,129.08,129.99,128.89,129.44,634241.0,122.8291,123.6951,122.6483,123.1717,634241.0
2022-04-14 09:40:00,129.54,130.42,129.28,130.42,269694.0,123.2668,124.1042,123.0194,124.1042,269694.0
2022-04-14 09:50:00,130.45,131.44,130.31,131.4,443692.0,124.1328,125.0748,123.9996,125.0368,443692.0
2022-04-14 10:00:00,131.42,131.68,131.13,131.3,384901.0,125.0558,125.3032,124.7798,124.9416,384901.0
2022-04-14 10:10:00,131.33,132.48,131.32,132.35,259256.0,124.9702,126.0645,124.9606,125.9408,259256.0
2022-04-14 10:20:00,132.33,133.09,132.18,132.89,339954.0,125.9217,126.6449,125.779,126.4546,339954.0
2022-04-14 10:30:00,132.89,133.35,132.53,133.24,332285.0,126.4546,126.8923,126.112,126.7877,332285.0
2022-04-14 10:40:00,133.24,133.64,133.06,133.49,439830.0,126.7877,127.1683,126.6164,127.0256,439830.0
2022-04-14 10:50:00,133.47,133.48,132.9,133.4,260213.0,127.0065,127.016,126.4641,126.9399,260213.0
2022-04-14 11:00:00,133.38,133.67,133.22,133.46,168628.0,126.9209,127.1968,126.7686,126.997,168628.0
2022-04-14 11:10:00,133.45,133.57,133.13,133.4,144516.0,126.9875,127.1017,126.683,126.9399,144516.0
2022-04-14 11:20:00,133.4,134.0,133.4,133.93,215413.0,126.9399,127.5109,126.9399,127.4443,215413.0
2022-04-14 11:30:00,133.9,134.21,133.66,133.92,221626.0,127.4157,127.7107,127.1873,127.4347,221626.0
2022-04-14 11:40:00,133.92,134.03,133.26,133.42,198783.0,127.4347,127.5394,126.8067,126.959,198783.0
2022-04-14 11:50:00,133.42,133.78,133.32,133.57,102984.0,126.959,127.3015,126.8638,127.1017,102984.0
2022-04-14 12:00:00,133.55,134.1,133.31,133.62,223016.0,127.0827,127.606,126.8543,127.1493,223016.0
2022-04-14 12:10:00,133.61,133.67,133.14,133.18,125126.0,127.1397,127.1968,126.6925,126.7306,125126.0
2022-04-14 12:20:00,133.18,133.26,132.95,133.08,112041.0,126.7306,126.8067,126.5117,126.6354,112041.0
2022-04-14 12:30:00,133.08,133.73,133.08,133.5,330045.0,126.6354,127.2539,126.6354,127.0351,330045.0
2022-04-14 12:40:00,133.49,133.59,133.26,133.27,157037.0,127.0256,127.1207,126.8067,126.8162,157037.0
2022-04-14 12:50:00,133.26,133.69,133.24,133.52,199616.0,126.8067,127.2159,126.7877,127.0541,199616.0
2022-04-14 13:00:00,133.52,133.88,133.43,133.63,198231.0,127.0541,127.3967,126.9685,127.1588,198231.0
2022-04-14 13:10:00,133.64,133.68,133.22,133.4,186982.0,127.1683,127.2064,126.7686,126.9399,186982.0
2022-04-14 13:20:00,133.34,133.54,133.25,133.44,120167.0,126.8828,127.0731,126.7972,126.978,120167.0
2022-04-14 13:30:00,133.45,133.62,133.37,133.57,101021.0,126.9875,127.1493,126.9114,127.1017,101021.0
2022-04-14 13:40:00,133.57,134.0,133.52,133.9,98667.0,127.1017,127.5109,127.0541,127.4157,98667.0
2022-04-14 13:50:00,133.9,134.01,133.67,133.83,91700.0,127.4157,127.5204,127.1968,127.3491,91700.0
2022-04-14 14:00:00,133.84,133.96,133.78,133.87,68887.0,127.3586,127.4728,127.3015,127.3872,68887.0
2022-04-14 14:10:00,133.88,134.17,133.88,133.97,76333.0,127.3967,127.6726,127.3967,127.4823,76333.0
2022-04-14 14:20:00,133.95,133.95,133.64,133.76,87531.0,127.4633,127.4633,127.1683,127.2825,87531.0
2022-04-14 14:30:00,133.77,133.82,133.54,133.68,108749.0,127.292,127.3396,127.0731,127.2064,108749.0
2022-04-14 14:40:00,133.67,133.87,133.59,133.77,75703.0,127.1968,127.3872,127.1207,127.292,75703.0
2022-04-14 14:50:00,133.78,134.05,133.77,133.87,337022.0,127.3015,127.5584,127.292,127.3872,337022.0
2022-04-14 15:00:00,133.89,134.08,133.84,133.94,186785.0,127.4062,127.587,127.3586,127.4538,186785.0
2022-04-14 15:10:00,133.92,134.03,133.82,134.02,196008.0,127.4347,127.5394,127.3396,127.5299,196008.0
2022-04-14 15:20:00,134.01,134.38,133.82,133.98,237995.0,127.5204,127.8725,127.3396,127.4918,237995.0
2022-04-14 15:30:00,134.0,134.04,133.62,133.71,370916.0,127.5109,127.5489,127.1493,127.2349,370916.0
2022-04-14 15:40:00,133.72,134.03,133.64,133.68,335720.0,127.2444,127.5394,127.1683,127.2064,335720.0
2022-04-14 15:50:00,133.68,133.72,133.27,133.49,999746.0,127.2064,127.2444,126.8162,127.0256,999746.0
2022-04-18 09:30:00,132.0,133.36,131.49,131.49,317624.0,125.6077,126.9019,125.1224,125.1224,317624.0
2022-04-18 09:40:00,131.48,132.06,131.28,131.45,126822.0,125.1129,125.6648,124.9226,125.0844,126822.0
2022-04-18 09:50:00,131.42,131.54,130.31,131.16,144488.0,125.0558,125.17,123.9996,124.8084,144488.0
2022-04-18 10:00:00,131.15,131.7,130.9,131.43,90454.0,124.7989,125.3222,124.561,125.0653,90454.0
2022-04-18 10:10:00,131.45,132.25,131.38,132.19,123536.0,125.0844,125.8456,125.0177,125.7885,123536.0
2022-04-18 10:20:00,132.18,132.85,132.18,132.7,108504.0,125.779,126.4166,125.779,126.2738,108504.0
2022-04-18 10:30:00,132.71,133.18,132.67,132.93,92467.0,126.2833,126.7306,126.2453,126.4927,92467.0
2022-04-18 10:40:00,132.92,133.24,132.91,133.06,65646.0,126.4832,126.7877,126.4736,126.6164,65646.0
2022-04-18 10:50:00,133.08,133.13,132.93,133.1,84561.0,126.6354,126.683,126.4927,126.6544,84561.0
2022-04-18 11:00:00,133.09,133.34,132.96,133.22,85865.0,126.6449,126.8828,126.5212,126.7686,85865.0
2022-04-18 11:10:00,133.23,133.39,132.8,132.86,70779.0,126.7782,126.9304,126.369,126.4261,70779.0
2022-04-18 11:20:00,132.86,132.89,132.24,132.34,58321.0,126.4261,126.4546,125.8361,125.9313,58321.0
2022-04-18 11:30:00,132.34,132.49,131.95,132.04,48033.0,125.9313,126.074,125.5601,125.6458,48033.0
2022-04-18 11:40:00,132.04,132.2,131.85,131.93,47852.0,125.6458,125.798,125.465,125.5411,47852.0
2022-04-18 11:50:00,131.9,132.18,131.9,132.03,51819.0,125.5126,125.779,125.5126,125.6363,51819.0
2022-04-18 12:00:00,131.98,132.0,131.73,131.76,35879.0,125.5887,125.6077,125.3508,125.3793,35879.0
2022-04-18 12:10:00,131.73,131.85,131.6,131.71,49028.0,125.3508,125.465,125.2271,125.3318,49028.0
2022-04-18 12:20:00,131.73,131.75,131.49,131.56,37421.0,125.3508,125.3698,125.1224,125.189,37421.0
2022-04-18 12:30:00,131.56,131.62,131.42,131.61,39389.0,125.189,125.2461,125.0558,125.2366,39389.0
2022-04-18 12:40:00,131.61,131.94,131.6,131.86,54913.0,125.2366,125.5506,125.2271,125.4745,54913.0
2022-04-18 12:50:00,131.87,132.02,131.84,131.96,41662.0,125.484,125.6267,125.4555,125.5697,41662.0
2022-04-18 13:00:00,131.96,131.96,131.7,131.96,32285.0,125.5697,125.5697,125.3222,125.5697,32285.0
2022-04-18 13:10:00,131.96,132.06,131.82,131.84,28534.0,125.5697,125.6648,125.4364,125.4555,28534.0
2022-04-18 13:20:00,131.85,131.92,131.67,131.76,41147.0,125.465,125.5316,125.2937,125.3793,41147.0
2022-04-18 13:30:00,131.76,132.35,131.74,132.2,57653.0,125.3793,125.9408,125.3603,125.798,57653.0
2022-04-18 13:40:00,132.19,132.59,132.14,132.54,106295.0,125.7885,126.1691,125.7409,126.1216,106295.0
2022-04-18 13:50:00,132.49,132.57,132.34,132.5,65271.0,126.074,126.1501,125.9313,126.0835,65271.0
2022-04-18 14:00:00,132.5,132.51,132.19,132.25,32189.0,126.0835,126.093,125.7885,125.8456,32189.0
2022-04-18 14:10:00,132.24,132.43,132.06,132.17,36346.0,125.8361,126.0169,125.6648,125.7695,36346.0
2022-04-18 14:20:00,132.16,132.56,132.12,132.34,40151.0,125.76,126.1406,125.7219,125.9313,40151.0
2022-04-18 14:30:00,132.32,132.46,132.28,132.33,45861.0,125.9122,126.0454,125.8742,125.9217,45861.0
2022-04-18 14:40:00,132.34,132.39,132.15,132.21,31360.0,125.9313,125.9788,125.7505,125.8075,31360.0
2022-04-18 14:50:00,132.19,132.19,131.9,131.97,53804.0,125.7885,125.7885,125.5126,125.5792,53804.0
2022-04-18 15:00:00,131.99,132.03,131.65,131.73,51805.0,125.5982,125.6363,125.2747,125.3508,51805.0
2022-04-18 15:10:00,131.73,131.85,131.65,131.68,62627.0,125.3508,125.465,125.2747,125.3032,62627.0
2022-04-18 15:20:00,131.66,131.68,131.4,131.47,75436.0,125.2842,125.3032,125.0368,125.1034,75436.0
2022-04-18 15:30:00,131.46,131.54,131.29,131.43,111960.0,125.0939,125.17,124.9321,125.0653,111960.0
2022-04-18 15:40:00,131.43,131.56,131.34,131.4,140920.0,125.0653,125.189,124.9797,125.0368,140920.0
2022-04-18 15:50:00,131.36,131.7,131.29,131.64,419252.0,124.9987,125.3222,124.9321,125.2651,419252.0
2022-04-19 09:30:00,133.2,134.43,132.78,133.79,307776.0,126.7496,127.92,126.3499,127.311,307776.0
2022-04-19 09:40:00,133.82,135.23,133.64,134.75,235325.0,127.3396,128.6813,127.1683,128.2245,235325.0
2022-04-19 09:50:00,134.8,135.61,134.74,135.42,179265.0,128.2721,129.0429,128.215,128.8621,179265.0
2022-04-19 10:00:00,135.44,135.59,135.02,135.45,179710.0,128.8811,129.0239,128.4815,128.8906,179710.0
2022-04-19 10:10:00,135.45,135.56,135.01,135.03,91298.0,128.8906,128.9953,128.472,128.491,91298.0
2022-04-19 10:20:00,135.08,135.22,134.39,135.2,117279.0,128.5386,128.6718,127.882,128.6528,117279.0
2022-04-19 10:30:00,135.2,135.3,134.86,134.96,58912.0,128.6528,128.7479,128.3292,128.4244,58912.0
2022-04-19 10:40:00,134.96,135.48,134.9,135.21,79648.0,128.4244,128.9192,128.3673,128.6623,79648.0
2022-04-19 10:50:00,135.24,135.56,135.16,135.4,92380.0,128.6908,128.9953,128.6147,128.8431,92380.0
2022-04-19 11:00:00,135.43,136.11,135.4,135.92,163885.0,128.8716,129.5187,128.8431,129.3379,163885.0
2022-04-19 11:10:00,135.91,136.2,135.63,136.0,113430.0,129.3284,129.6043,129.0619,129.414,113430.0
2022-04-19 11:20:00,136.01,136.4,135.98,136.3,95875.0,129.4235,129.7946,129.395,129.6995,95875.0
2022-04-19 11:30:00,136.28,136.59,136.2,136.53,70765.0,129.6805,129.9754,129.6043,129.9183,70765.0
2022-04-19 11:40:00,136.58,136.77,136.43,136.73,74516.0,129.9659,130.1467,129.8232,130.1087,74516.0
2022-04-19 11:50:00,136.74,137.06,136.67,136.82,137270.0,130.1182,130.4227,130.0516,130.1943,137270.0
2022-04-19 12:00:00,136.81,136.92,136.55,136.87,113424.0,130.1848,130.2895,129.9374,130.2419,113424.0
2022-04-19 12:10:00,136.87,137.14,136.86,137.13,117438.0,130.2419,130.4988,130.2324,130.4893,117438.0
2022-04-19 12:20:00,137.12,137.48,137.02,137.06,171540.0,130.4798,130.8223,130.3846,130.4227,171540.0
2022-04-19 12:30:00,137.06,137.13,136.82,136.84,81666.0,130.4227,130.4893,130.1943,130.2133,81666.0
2022-04-19 12:40:00,136.85,137.12,136.84,137.06,74872.0,130.2228,130.4798,130.2133,130.4227,74872.0
2022-04-19 12:50:00,137.05,137.11,136.84,136.87,58865.0,130.4132,130.4703,130.2133,130.2419,58865.0
2022-04-19 13:00:00,136.88,137.0,136.82,136.98,56728.0,130.2514,130.3656,130.1943,130.3466,56728.0
2022-04-19 13:10:00,137.0,137.24,136.94,137.22,54885.0,130.3656,130.594,130.3085,130.5749,54885.0
2022-04-19 13:20:00,137.21,137.29,137.05,137.1,68053.0,130.5654,130.6415,130.4132,130.4607,68053.0
2022-04-19 13:30:00,137.09,137.25,137.06,137.11,116031.0,130.4512,130.6035,130.4227,130.4703,116031.0
2022-04-19 13:40:00,137.12,137.13,136.66,136.99,52677.0,130.4798,130.4893,130.042,130.3561,52677.0
2022-04-19 13:50:00,136.99,137.24,136.99,137.13,64198.0,130.3561,130.594,130.3561,130.4893,64198.0
2022-04-19 14:00:00,137.12,137.13,136.88,136.98,79377.0,130.4798,130.4893,130.2514,130.3466,79377.0
2022-04-19 14:10:00,136.97,136.97,136.51,136.51,64288.0,130.337,130.337,129.8993,129.8993,64288.0
2022-04-19 14:20:00,136.51,136.52,136.22,136.33,58834.0,129.8993,129.9088,129.6234,129.728,58834.0
2022-04-19 14:30:00,136.32,136.41,136.16,136.34,45045.0,129.7185,129.8042,129.5663,129.7375,45045.0
2022-04-19 14:40:00,136.34,136.47,136.34,136.39,52188.0,129.7375,129.8612,129.7375,129.7851,52188.0
2022-04-19 14:50:00,136.43,136.53,136.26,136.5,83447.0,129.8232,129.9183,129.6614,129.8898,83447.0
2022-04-19 15:00:00,136.48,136.77,136.48,136.77,55501.0,129.8708,130.1467,129.8708,130.1467,55501.0
2022-04-19 15:10:00,136.76,137.19,136.72,137.14,76827.0,130.1372,130.5464,130.0991,130.4988,76827.0
2022-04-19 15:20:00,137.16,137.3,137.13,137.25,81893.0,130.5178,130.6511,130.4893,130.6035,81893.0
2022-04-19 15:30:00,137.27,137.4,137.09,137.26,119077.0,130.6225,130.7462,130.4512,130.613,119077.0
2022-04-19 15:40:00,137.25,137.32,137.0,137.09,223696.0,130.6035,130.6701,130.3656,130.4512,223696.0
2022-04-19 15:50:00,137.11,137.39,136.81,137.07,452174.0,130.4703,130.7367,130.1848,130.4322,452174.0
2022-04-20 09:30:00,137.96,138.65,137.51,137.92,310744.0,131.2791,131.9357,130.8509,131.241,310744.0
2022-04-20 09:40:00,137.93,138.03,137.33,137.36,127638.0,131.2505,131.3457,130.6796,130.7082,127638.0
2022-04-20 09:50:00,137.36,137.78,137.23,137.53,127790.0,130.7082,131.1078,130.5844,130.8699,127790.0
2022-04-20 10:00:00,137.55,137.81,136.97,137.39,103569.0,130.8889,131.1364,130.337,130.7367,103569.0
2022-04-20 10:10:00,137.45,137.67,137.13,137.58,83700.0,130.7938,131.0031,130.4893,130.9175,83700.0
2022-04-20 10:20:00,137.58,137.77,136.89,137.04,101448.0,130.9175,131.0983,130.2609,130.4036,101448.0
2022-04-20 10:30:00,137.01,137.12,136.52,136.72,79811.0,130.3751,130.4798,129.9088,130.0991,79811.0
2022-04-20 10:40:00,136.75,137.18,136.72,137.07,81328.0,130.1277,130.5369,130.0991,130.4322,81328.0
2022-04-20 10:50:00,137.06,137.44,136.95,137.32,72919.0,130.4227,130.7843,130.318,130.6701,72919.0
2022-04-20 11:00:00,137.29,137.29,136.85,136.85,78593.0,130.6415,130.6415,130.2228,130.2228,78593.0
2022-04-20 11:10:00,136.84,136.84,136.27,136.28,48327.0,130.2133,130.2133,129.6709,129.6805,48327.0
2022-04-20 11:20:00,136.28,136.43,136.09,136.43,123750.0,129.6805,129.8232,129.4997,129.8232,123750.0
2022-04-20 11:30:00,136.45,136.65,136.44,136.59,70672.0,129.8422,130.0325,129.8327,129.9754,70672.0
2022-04-20 11:40:00,136.58,136.97,136.51,136.53,52194.0,129.9659,130.337,129.8993,129.9183,52194.0
2022-04-20 11:50:00,136.5,136.53,136.2,136.44,45757.0,129.8898,129.9183,129.6043,129.8327,45757.0
2022-04-20 12:00:00,136.42,136.67,136.3,136.38,32060.0,129.8137,130.0516,129.6995,129.7756,32060.0
2022-04-20 12:10:00,136.4,136.5,136.23,136.45,42968.0,129.7946,129.8898,129.6329,129.8422,42968.0
2022-04-20 12:20:00,136.46,136.62,136.38,136.59,52228.0,129.8517,130.004,129.7756,129.9754,52228.0
2022-04-20 12:30:00,136.6,137.15,136.59,137.01,32876.0,129.985,130.5083,129.9754,130.3751,32876.0
2022-04-20 12:40:00,136.98,137.15,136.85,137.14,32410.0,130.3466,130.5083,130.2228,130.4988,32410.0
2022-04-20 12:50:00,137.14,137.38,137.12,137.16,57899.0,130.4988,130.7272,130.4798,130.5178,57899.0
2022-04-20 13:00:00,137.18,137.4,137.07,137.19,48475.0,130.5369,130.7462,130.4322,130.5464,48475.0
2022-04-20 13:10:00,137.16,137.54,137.14,137.3,41529.0,130.5178,130.8794,130.4988,130.6511,41529.0
2022-04-20 13:20:00,137.25,137.35,137.14,137.31,32390.0,130.6035,130.6986,130.4988,130.6606,32390.0
2022-04-20 13:30:00,137.29,137.32,136.94,137.09,35485.0,130.6415,130.6701,130.3085,130.4512,35485.0
2022-04-20 13:40:00,137.06,137.18,136.95,136.99,34798.0,130.4227,130.5369,130.318,130.3561,34798.0
2022-04-20 13:50:00,136.98,137.03,136.73,136.9,27455.0,130.3466,130.3941,130.1087,130.2704,27455.0
2022-04-20 14:00:00,136.88,136.91,136.63,136.72,35127.0,130.2514,130.2799,130.0135,130.0991,35127.0
2022-04-20 14:10:00,136.71,136.72,136.31,136.34,37857.0,130.0896,130.0991,129.709,129.7375,37857.0
2022-04-20 14:20:00,136.33,136.34,136.12,136.17,38386.0,129.728,129.7375,129.5282,129.5758,38386.0
2022-04-20 14:30:00,136.14,136.36,135.97,136.02,56477.0,129.5472,129.7566,129.3855,129.433,56477.0
2022-04-20 14:40:00,136.0,136.21,135.99,136.15,36766.0,129.414,129.6138,129.4045,129.5567,36766.0
2022-04-20 14:50:00,136.16,136.17,135.83,135.95,77534.0,129.5663,129.5758,129.2522,129.3664,77534.0
2022-04-20 15:00:00,135.95,136.22,135.94,136.12,42953.0,129.3664,129.6234,129.3569,129.5282,42953.0
2022-04-20 15:10:00,136.11,136.31,136.02,136.15,41277.0,129.5187,129.709,129.433,129.5567,41277.0
2022-04-20 15:20:00,136.14,136.26,136.02,136.18,75323.0,129.5472,129.6614,129.433,129.5853,75323.0
2022-04-20 15:30:00,136.17,136.18,135.83,135.97,72061.0,129.5758,129.5853,129.2522,129.3855,72061.0
2022-04-20 15:40:00,135.97,136.44,135.96,136.26,121004.0,129.3855,129.8327,129.3759,129.6614,121004.0
2022-04-20 15:50:00,136.23,136.29,135.66,135.87,408453.0,129.6329,129.69,129.0905,129.2903,408453.0
2022-04-21 09:30:00,138.55,139.14,138.04,138.13,271175.0,131.8405,132.402,131.3552,131.4409,271175.0
2022-04-21 09:40:00,138.09,138.53,137.7,137.91,105128.0,131.4028,131.8215,131.0317,131.2315,105128.0
2022-04-21 09:50:00,137.97,138.17,137.56,137.76,70978.0,131.2886,131.4789,130.8985,131.0888,70978.0
2022-04-21 10:00:00,137.77,137.86,137.24,137.39,53870.0,131.0983,131.1839,130.594,130.7367,53870.0
2022-04-21 10:10:00,137.38,137.4,136.78,136.78,65009.0,130.7272,130.7462,130.1562,130.1562,65009.0
2022-04-21 10:20:00,136.75,137.36,136.66,137.34,64713.0,130.1277,130.7082,130.042,130.6891,64713.0
2022-04-21 10:30:00,137.32,137.57,137.18,137.38,73474.0,130.6701,130.908,130.5369,130.7272,73474.0
2022-04-21 10:40:00,137.38,137.75,137.28,137.31,109619.0,130.7272,131.0793,130.632,130.6606,109619.0
2022-04-21 10:50:00,137.3,137.45,137.05,137.26,74028.0,130.6511,130.7938,130.4132,130.613,74028.0
2022-04-21 11:00:00,137.25,137.62,137.06,137.56,45735.0,130.6035,130.9556,130.4227,130.8985,45735.0
2022-04-21 11:10:00,137.55,137.93,137.48,137.62,43753.0,130.8889,131.2505,130.8223,130.9556,43753.0
2022-04-21 11:20:00,137.6,137.92,137.42,137.67,56637.0,130.9365,131.241,130.7652,131.0031,56637.0
2022-04-21 11:30:00,137.67,137.67,137.12,137.33,84578.0,131.0031,131.0031,130.4798,130.6796,84578.0
2022-04-21 11:40:00,137.33,137.35,136.9,136.95,47278.0,130.6796,130.6986,130.2704,130.318,47278.0
2022-04-21 11:50:00,136.95,137.2,136.84,136.99,52838.0,130.318,130.5559,130.2133,130.3561,52838.0
2022-04-21 12:00:00,136.99,137.33,136.99,137.11,58780.0,130.3561,130.6796,130.3561,130.4703,58780.0
2022-04-21 12:10:00,137.09,137.15,136.95,137.03,50460.0,130.4512,130.5083,130.318,130.3941,50460.0
2022-04-21 12:20:00,137.05,137.07,136.73,136.87,35890.0,130.4132,130.4322,130.1087,130.2419,35890.0
2022-04-21 12:30:00,136.87,137.12,136.85,136.88,37166.0,130.2419,130.4798,130.2228,130.2514,37166.0
2022-04-21 12:40:00,136.88,137.04,136.8,136.9,33721.0,130.2514,130.4036,130.1753,130.2704,33721.0
2022-04-21 12:50:00,136.84,136.88,136.68,136.74,46925.0,130.2133,130.2514,130.0611,130.1182,46925.0
2022-04-21 13:00:00,136.74,137.0,136.65,136.77,54281.0,130.1182,130.3656,130.0325,130.1467,54281.0
2022-04-21 13:10:00,136.78,136.92,136.71,136.78,62157.0,130.1562,130.2895,130.0896,130.1562,62157.0
2022-04-21 13:20:00,136.77,137.43,136.76,137.39,58881.0,130.1467,130.7748,130.1372,130.7367,58881.0
2022-04-21 13:30:00,137.37,137.61,137.08,137.15,54517.0,130.7177,130.946,130.4417,130.5083,54517.0
2022-04-21 13:40:00,137.15,137.68,137.1,137.52,67400.0,130.5083,131.0127,130.4607,130.8604,67400.0
2022-04-21 13:50:00,137.5,137.52,136.74,136.8,74872.0,130.8414,130.8604,130.1182,130.1753,74872.0
2022-04-21 14:00:00,136.79,136.79,136.32,136.41,74752.0,130.1658,130.1658,129.7185,129.8042,74752.0
2022-04-21 14:10:00,136.41,136.52,136.1,136.15,62509.0,129.8042,129.9088,129.5092,129.5567,62509.0
2022-04-21 14:20:00,136.16,136.47,136.08,136.1,92728.0,129.5663,129.8612,129.4901,129.5092,92728.0
2022-04-21 14:30:00,136.05,136.49,136.01,136.18,69376.0,129.4616,129.8803,129.4235,129.5853,69376.0
2022-04-21 14:40:00,136.19,136.21,135.84,135.87,148791.0,129.5948,129.6138,129.2618,129.2903,148791.0
2022-04-21 14:50:00,135.84,135.91,135.45,135.56,81976.0,129.2618,129.3284,128.8906,128.9953,81976.0
2022-04-21 15:00:00,135.53,135.55,135.11,135.17,70301.0,128.9668,128.9858,128.5671,128.6242,70301.0
2022-04-21 15:10:00,135.16,135.35,135.08,135.26,84991.0,128.6147,128.7955,128.5386,128.7098,84991.0
2022-04-21 15:20:00,135.26,135.9,135.24,135.84,102050.0,128.7098,129.3189,128.6908,129.2618,102050.0
2022-04-21 15:30:00,135.85,135.88,135.29,135.46,94276.0,129.2713,129.2998,128.7384,128.9002,94276.0
2022-04-21 15:40:00,135.47,135.79,135.25,135.26,148156.0,128.9097,129.2142,128.7003,128.7098,148156.0
2022-04-21 15:50:00,135.27,135.73,135.27,135.51,520189.0,128.7194,129.1571,128.7194,128.9477,520189.0
2022-04-22 09:30:00,134.33,134.93,132.96,133.07,335000.0,127.8249,128.3958,126.5212,126.6259,335000.0
2022-04-22 09:40:00,133.03,133.22,132.4,133.12,184527.0,126.5878,126.7686,125.9883,126.6735,184527.0
2022-04-22 09:50:00,133.1,133.1,132.35,132.63,94575.0,126.6544,126.6544,125.9408,126.2072,94575.0
2022-04-22 10:00:00,132.65,133.29,132.55,133.03,83954.0,126.2262,126.8352,126.1311,126.5878,83954.0
2022-04-22 10:10:00,132.99,133.03,132.47,132.61,58505.0,126.5498,126.5878,126.055,126.1882,58505.0
2022-04-22 10:20:00,132.59,132.87,132.3,132.74,99120.0,126.1691,126.4356,125.8932,126.3119,99120.0
2022-04-22 10:30:00,132.74,133.11,132.49,132.8,121129.0,126.3119,126.664,126.074,126.369,121129.0
2022-04-22 10:40:00,132.77,132.79,132.35,132.37,77511.0,126.3404,126.3595,125.9408,125.9598,77511.0
2022-04-22 10:50:00,132.36,132.36,131.87,131.95,82326.0,125.9503,125.9503,125.484,125.5601,82326.0
2022-04-22 11:00:00,131.97,132.22,131.61,132.21,85964.0,125.5792,125.8171,125.2366,125.8075,85964.0
2022-04-22 11:10:00,132.16,132.22,131.8,131.82,68469.0,125.76,125.8171,125.4174,125.4364,68469.0
2022-04-22 11:20:00,131.82,132.08,131.6,131.73,71992.0,125.4364,125.6838,125.2271,125.3508,71992.0
2022-04-22 11:30:00,131.74,131.94,131.45,131.52,91152.0,125.3603,125.5506,125.0844,125.151,91152.0
2022-04-22 11:40:00,131.56,131.62,131.27,131.44,52296.0,125.189,125.2461,124.9131,125.0748,52296.0
2022-04-22 11:50:00,131.42,131.59,131.32,131.34,50636.0,125.0558,125.2176,124.9606,124.9797,50636.0
2022-04-22 12:00:00,131.33,131.87,131.22,131.57,42980.0,124.9702,125.484,124.8655,125.1985,42980.0
2022-04-22 12:10:00,131.64,131.95,131.51,131.8,50762.0,125.2651,125.5601,125.1414,125.4174,50762.0
2022-04-22 12:20:00,131.76,131.84,131.54,131.71,77794.0,125.3793,125.4555,125.17,125.3318,77794.0
2022-04-22 12:30:00,131.71,131.85,131.35,131.38,79176.0,125.3318,125.465,124.9892,125.0177,79176.0
2022-04-22 12:40:00,131.38,131.57,131.32,131.4,57908.0,125.0177,125.1985,124.9606,125.0368,57908.0
2022-04-22 12:50:00,131.36,131.38,130.77,130.86,84005.0,124.9987,125.0177,124.4373,124.5229,84005.0
2022-04-22 13:00:00,130.88,131.05,130.88,130.93,59961.0,124.542,124.7037,124.542,124.5895,59961.0
2022-04-22 13:10:00,130.92,131.03,130.67,130.7,78969.0,124.58,124.6847,124.3421,124.3707,78969.0
2022-04-22 13:20:00,130.69,130.72,130.29,130.61,47043.0,124.3612,124.3897,123.9805,124.285,47043.0
2022-04-22 13:30:00,130.59,130.73,130.26,130.37,76739.0,124.266,124.3992,123.952,124.0567,76739.0
2022-04-22 13:40:00,130.36,130.51,130.06,130.16,52734.0,124.0471,124.1899,123.7617,123.8568,52734.0
2022-04-22 13:50:00,130.15,130.22,129.84,129.92,109198.0,123.8473,123.9139,123.5523,123.6284,109198.0
2022-04-22 14:00:00,129.92,130.09,129.85,129.99,62844.0,123.6284,123.7902,123.5618,123.6951,62844.0
2022-04-22 14:10:00,129.97,130.46,129.94,130.39,62123.0,123.676,124.1423,123.6475,124.0757,62123.0
2022-04-22 14:20:00,130.39,130.55,130.11,130.12,60276.0,124.0757,124.2279,123.8092,123.8188,60276.0
2022-04-22 14:30:00,130.12,130.17,129.55,129.68,68388.0,123.8188,123.8663,123.2764,123.4001,68388.0
2022-04-22 14:40:00,129.66,129.82,129.41,129.45,72148.0,123.381,123.5333,123.1431,123.1812,72148.0
2022-04-22 14:50:00,129.49,129.53,129.08,129.26,78538.0,123.2193,123.2573,122.8291,123.0004,78538.0
2022-04-22 15:00:00,129.25,129.36,129.04,129.19,65791.0,122.9909,123.0956,122.7911,122.9338,65791.0
2022-04-22 15:10:00,129.22,129.96,129.07,129.79,79744.0,122.9623,123.6665,122.8196,123.5047,79744.0
2022-04-22 15:20:00,129.79,129.95,129.46,129.58,56518.0,123.5047,123.657,123.1907,123.3049,56518.0
2022-04-22 15:30:00,129.56,130.26,129.53,129.97,132808.0,123.2859,123.952,123.2573,123.676,132808.0
2022-04-22 15:40:00,129.98,130.14,129.17,129.28,194257.0,123.6855,123.8378,122.9148,123.0194,194257.0
2022-04-22 15:50:00,129.28,129.43,128.71,129.07,646075.0,123.0194,123.1622,122.477,122.8196,646075.0
2022-04-25 09:30:00,127.8,128.94,127.71,128.38,356069.0,121.6111,122.6959,121.5255,122.163,356069.0
2022-04-25 09:40:00,128.36,128.41,126.0,126.52,222983.0,122.144,122.1916,119.8983,120.3931,222983.0
2022-04-25 09:50:00,126.57,127.17,126.07,126.16,151062.0,120.4407,121.0116,119.9649,120.0505,151062.0
2022-04-25 10:00:00,126.18,126.53,125.87,126.22,159027.0,120.0696,120.4026,119.7746,120.1076,159027.0
2022-04-25 10:10:00,126.26,126.6,125.89,126.07,112879.0,120.1457,120.4692,119.7936,119.9649,112879.0
2022-04-25 10:20:00,126.11,126.75,125.59,126.28,144113.0,120.0029,120.612,119.5081,120.1647,144113.0
2022-04-25 10:30:00,126.27,126.81,126.06,126.06,98625.0,120.1552,120.669,119.9554,119.9554,98625.0
2022-04-25 10:40:00,126.06,126.41,125.82,126.3,101972.0,119.9554,120.2884,119.727,120.1837,101972.0
2022-04-25 10:50:00,126.3,126.32,125.37,125.43,106297.0,120.1837,120.2028,119.2988,119.3559,106297.0
2022-04-25 11:00:00,125.45,125.8,125.44,125.8,67579.0,119.3749,119.708,119.3654,119.708,67579.0
2022-04-25 11:10:00,125.79,126.06,125.28,125.55,99528.0,119.6984,119.9554,119.2131,119.4701,99528.0
2022-04-25 11:20:00,125.53,126.05,125.53,125.7,74718.0,119.451,119.9459,119.451,119.6128,74718.0
2022-04-25 11:30:00,125.74,125.8,125.22,125.38,94863.0,119.6509,119.708,119.156,119.3083,94863.0
2022-04-25 11:40:00,125.36,125.44,124.89,125.06,133165.0,119.2893,119.3654,118.842,119.0038,133165.0
2022-04-25 11:50:00,125.09,125.21,124.92,125.0,75540.0,119.0323,119.1465,118.8706,118.9467,75540.0
2022-04-25 12:00:00,125.01,125.7,124.85,125.63,83403.0,118.9562,119.6128,118.804,119.5462,83403.0
2022-04-25 12:10:00,125.61,125.77,125.29,125.35,81343.0,119.5272,119.6794,119.2227,119.2798,81343.0
2022-04-25 12:20:00,125.39,125.75,125.39,125.5,73829.0,119.3178,119.6604,119.3178,119.4225,73829.0
2022-04-25 12:30:00,125.51,126.12,125.45,125.83,66545.0,119.432,120.0125,119.3749,119.7365,66545.0
2022-04-25 12:40:00,125.8,126.0,125.42,125.93,63182.0,119.708,119.8983,119.3464,119.8317,63182.0
2022-04-25 12:50:00,125.97,125.99,125.38,125.43,47970.0,119.8697,119.8888,119.3083,119.3559,47970.0
2022-04-25 13:00:00,125.45,125.75,125.15,125.75,71406.0,119.3749,119.6604,119.0894,119.6604,71406.0
2022-04-25 13:10:00,125.77,126.31,125.77,125.81,115986.0,119.6794,120.1933,119.6794,119.7175,115986.0
2022-04-25 13:20:00,125.83,125.91,125.48,125.68,75529.0,119.7365,119.8126,119.4035,119.5938,75529.0
2022-04-25 13:30:00,125.7,125.95,125.37,125.61,67414.0,119.6128,119.8507,119.2988,119.5272,67414.0
2022-04-25 13:40:00,125.65,125.93,125.53,125.86,87569.0,119.5652,119.8317,119.451,119.7651,87569.0
2022-04-25 13:50:00,125.83,126.01,125.61,125.68,53922.0,119.7365,119.9078,119.5272,119.5938,53922.0
2022-04-25 14:00:00,125.71,126.04,125.46,125.99,69120.0,119.6223,119.9363,119.3844,119.8888,69120.0
2022-04-25 14:10:00,126.02,126.19,125.81,126.14,61855.0,119.9173,120.0791,119.7175,120.0315,61855.0
2022-04-25 14:20:00,126.19,126.79,126.04,126.79,87907.0,120.0791,120.65,119.9363,120.65,87907.0
2022-04-25 14:30:00,126.78,126.93,126.64,126.86,69632.0,120.6405,120.7832,120.5073,120.7166,69632.0
2022-04-25 14:40:00,126.83,127.11,126.54,127.09,75885.0,120.6881,120.9545,120.4121,120.9355,75885.0
2022-04-25 14:50:00,127.07,127.28,126.76,126.77,92556.0,120.9165,121.1163,120.6215,120.631,92556.0
2022-04-25 15:00:00,126.79,126.91,126.43,126.47,70066.0,120.65,120.7642,120.3075,120.3455,70066.0
2022-04-25 15:10:00,126.48,127.3,126.47,127.25,72420.0,120.355,121.1353,120.3455,121.0877,72420.0
2022-04-25 15:20:00,127.29,127.68,127.24,127.66,90815.0,121.1258,121.4969,121.0782,121.4779,90815.0
2022-04-25 15:30:00,127.65,127.91,127.57,127.9,123922.0,121.4684,121.7158,121.3922,121.7063,123922.0
2022-04-25 15:40:00,127.91,127.98,127.43,127.51,159830.0,121.7158,121.7824,121.259,121.3352,159830.0
2022-04-25 15:50:00,127.53,128.01,127.38,127.95,349546.0,121.3542,121.8109,121.2114,121.7538,349546.0
2022-04-26 09:30:00,126.95,127.59,126.88,126.94,261969.0,120.8023,121.4113,120.7357,120.7928,261969.0
2022-04-26 09:40:00,126.92,127.01,125.65,125.82,94206.0,120.7737,120.8594,119.5652,119.727,94206.0
2022-04-26 09:50:00,125.78,125.83,125.0,125.11,97640.0,119.6889,119.7365,118.9467,119.0514,97640.0
2022-04-26 10:00:00,125.07,125.45,124.99,125.19,72297.0,119.0133,119.3749,118.9372,119.1275,72297.0
2022-04-26 10:10:00,125.18,125.18,124.1,124.31,160475.0,119.118,119.118,118.0903,118.2901,160475.0
2022-04-26 10:20:00,124.31,124.33,123.97,124.29,146798.0,118.2901,118.3091,117.9666,118.2711,146798.0
2022-04-26 10:30:00,124.3,124.31,123.54,123.63,178920.0,118.2806,118.2901,117.5574,117.643,178920.0
2022-04-26 10:40:00,123.66,123.75,123.22,123.72,101652.0,117.6716,117.7572,117.2529,117.7287,101652.0
2022-04-26 10:50:00,123.7,123.72,123.07,123.08,96652.0,117.7097,117.7287,117.1102,117.1197,96652.0
2022-04-26 11:00:00,123.06,123.07,122.52,122.93,109440.0,117.1006,117.1102,116.5868,116.9769,109440.0
2022-04-26 11:10:00,122.93,123.12,122.43,122.43,75002.0,116.9769,117.1577,116.5012,116.5012,75002.0
2022-04-26 11:20:00,122.48,123.13,122.37,122.94,143622.0,116.5487,117.1673,116.4441,116.9865,143622.0
2022-04-26 11:30:00,122.96,123.28,122.55,122.79,92116.0,117.0055,117.31,116.6153,116.8437,92116.0
2022-04-26 11:40:00,122.79,122.81,122.31,122.63,81409.0,116.8437,116.8628,116.387,116.6915,81409.0
2022-04-26 11:50:00,122.62,122.72,122.34,122.48,70594.0,116.682,116.7771,116.4155,116.5487,70594.0
2022-04-26 12:00:00,122.49,122.75,122.3,122.71,74883.0,116.5583,116.8057,116.3775,116.7676,74883.0
2022-04-26 12:10:00,122.72,123.07,122.59,122.89,53548.0,116.7771,117.1102,116.6534,116.9389,53548.0
2022-04-26 12:20:00,122.92,123.4,122.9,123.3,79421.0,116.9674,117.4242,116.9484,117.329,79421.0
2022-04-26 12:30:00,123.28,123.36,122.76,122.76,58889.0,117.31,117.3861,116.8152,116.8152,58889.0
2022-04-26 12:40:00,122.79,122.84,122.37,122.38,67673.0,116.8437,116.8913,116.4441,116.4536,67673.0
2022-04-26 12:50:00,122.39,122.83,122.35,122.76,116838.0,116.4631,116.8818,116.425,116.8152,116838.0
2022-04-26 13:00:00,122.76,122.76,122.0,122.06,115152.0,116.8152,116.8152,116.092,116.1491,115152.0
2022-04-26 13:10:00,122.04,122.08,121.43,121.44,91750.0,116.13,116.1681,115.5496,115.5591,91750.0
2022-04-26 13:20:00,121.44,121.63,121.24,121.44,95988.0,115.5591,115.7399,115.3688,115.5591,95988.0
2022-04-26 13:30:00,121.4,121.59,121.21,121.41,72496.0,115.521,115.7018,115.3402,115.5306,72496.0
2022-04-26 13:40:00,121.38,121.77,121.35,121.64,112122.0,115.502,115.8731,115.4735,115.7494,112122.0
2022-04-26 13:50:00,121.66,121.72,121.23,121.38,156874.0,115.7684,115.8255,115.3593,115.502,156874.0
2022-04-26 14:00:00,121.36,121.58,121.27,121.45,131041.0,115.483,115.6923,115.3973,115.5686,131041.0
2022-04-26 14:10:00,121.47,121.73,121.38,121.41,120736.0,115.5876,115.8351,115.502,115.5306,120736.0
2022-04-26 14:20:00,121.41,122.15,121.32,122.02,139542.0,115.5306,116.2347,115.4449,116.111,139542.0
2022-04-26 14:30:00,121.99,122.05,121.63,121.63,129834.0,116.0825,116.1396,115.7399,115.7399,129834.0
2022-04-26 14:40:00,121.62,121.63,121.1,121.21,113365.0,115.7304,115.7399,115.2356,115.3402,113365.0
2022-04-26 14:50:00,121.2,121.78,121.2,121.7,120190.0,115.3307,115.8826,115.3307,115.8065,120190.0
2022-04-26 15:00:00,121.7,121.84,121.29,121.4,101044.0,115.8065,115.9397,115.4164,115.521,101044.0
2022-04-26 15:10:00,121.41,121.48,120.83,120.85,192242.0,115.5306,115.5972,114.9786,114.9977,192242.0
2022-04-26 15:20:00,120.86,121.21,120.85,121.08,146981.0,115.0072,115.3402,114.9977,115.2165,146981.0
2022-04-26 15:30:00,121.07,121.11,120.75,120.97,207236.0,115.207,115.2451,114.9025,115.1119,207236.0
2022-04-26 15:40:00,120.98,121.18,120.64,120.71,279358.0,115.1214,115.3117,114.7978,114.8644,279358.0
2022-04-26 15:50:00,120.74,121.0,120.48,120.48,675161.0,114.893,115.1404,114.6456,114.6456,675161.0
2022-04-27 09:30:00,121.09,122.39,121.09,122.15,274045.0,115.226,116.4631,115.226,116.2347,274045.0
2022-04-27 09:40:00,122.22,124.0,122.11,123.58,226801.0,116.3013,117.9951,116.1967,117.5955,226801.0
2022-04-27 09:50:00,123.58,124.0,123.27,123.67,148828.0,117.5955,117.9951,117.3005,117.6811,148828.0
2022-04-27 10:00:00,123.64,123.79,122.62,122.73,109892.0,117.6526,117.7953,116.682,116.7866,109892.0
2022-04-27 10:10:00,122.73,122.86,121.8,122.21,145703.0,116.7866,116.9103,115.9017,116.2918,145703.0
2022-04-27 10:20:00,122.25,122.57,121.68,121.72,91537.0,116.3299,116.6344,115.7875,115.8255,91537.0
2022-04-27 10:30:00,121.69,121.92,121.43,121.79,67307.0,115.797,116.0159,115.5496,115.8921,67307.0
2022-04-27 10:40:00,121.85,122.46,121.65,122.35,70447.0,115.9492,116.5297,115.7589,116.425,70447.0
2022-04-27 10:50:00,122.34,122.35,121.6,121.88,77437.0,116.4155,116.425,115.7114,115.9778,77437.0
2022-04-27 11:00:00,121.91,122.52,121.69,121.92,56456.0,116.0063,116.5868,115.797,116.0159,56456.0
2022-04-27 11:10:00,121.93,122.45,121.76,122.38,40005.0,116.0254,116.5202,115.8636,116.4536,40005.0
2022-04-27 11:20:00,122.39,122.47,122.0,122.46,69571.0,116.4631,116.5392,116.092,116.5297,69571.0
2022-04-27 11:30:00,122.51,122.77,122.42,122.45,76453.0,116.5773,116.8247,116.4916,116.5202,76453.0
2022-04-27 11:40:00,122.45,122.55,122.19,122.26,57345.0,116.5202,116.6153,116.2728,116.3394,57345.0
2022-04-27 11:50:00,122.26,122.36,121.81,122.15,48953.0,116.3394,116.4345,115.9112,116.2347,48953.0
2022-04-27 12:00:00,122.15,122.45,121.82,122.33,36431.0,116.2347,116.5202,115.9207,116.406,36431.0
2022-04-27 12:10:00,122.34,122.37,122.08,122.14,56909.0,116.4155,116.4441,116.1681,116.2252,56909.0
2022-04-27 12:20:00,122.2,123.07,122.09,122.98,151100.0,116.2823,117.1102,116.1776,117.0245,151100.0
2022-04-27 12:30:00,123.08,123.15,122.74,122.89,47484.0,117.1197,117.1863,116.7961,116.9389,47484.0
2022-04-27 12:40:00,122.87,123.21,122.82,122.9,29715.0,116.9198,117.2434,116.8723,116.9484,29715.0
2022-04-27 12:50:00,122.92,123.01,122.81,122.99,25060.0,116.9674,117.0531,116.8628,117.034,25060.0
2022-04-27 13:00:00,122.97,123.13,122.42,122.68,42801.0,117.015,117.1673,116.4916,116.739,42801.0
2022-04-27 13:10:00,122.76,122.93,122.62,122.82,115155.0,116.8152,116.9769,116.682,116.8723,115155.0
2022-04-27 13:20:00,122.83,123.29,122.49,123.29,81138.0,116.8818,117.3195,116.5583,117.3195,81138.0
2022-04-27 13:30:00,123.27,123.58,123.1,123.21,57224.0,117.3005,117.5955,117.1387,117.2434,57224.0
2022-04-27 13:40:00,123.2,123.71,123.0,123.63,62076.0,117.2339,117.7192,117.0436,117.643,62076.0
2022-04-27 13:50:00,123.63,123.78,123.52,123.74,49037.0,117.643,117.7858,117.5384,117.7477,49037.0
2022-04-27 14:00:00,123.73,123.76,123.47,123.47,47833.0,117.7382,117.7667,117.4908,117.4908,47833.0
2022-04-27 14:10:00,123.48,123.5,122.99,123.01,46606.0,117.5003,117.5193,117.034,117.0531,46606.0
2022-04-27 14:20:00,123.04,123.24,122.79,122.84,44314.0,117.0816,117.2719,116.8437,116.8913,44314.0
2022-04-27 14:30:00,122.81,123.07,122.47,122.8,93870.0,116.8628,117.1102,116.5392,116.8532,93870.0
2022-04-27 14:40:00,122.83,123.23,122.78,122.81,40821.0,116.8818,117.2624,116.8342,116.8628,40821.0
2022-04-27 14:50:00,122.79,122.82,122.16,122.32,56518.0,116.8437,116.8723,116.2442,116.3965,56518.0
2022-04-27 15:00:00,122.3,122.37,121.95,122.05,44252.0,116.3775,116.4441,116.0444,116.1396,44252.0
2022-04-27 15:10:00,122.08,122.24,121.84,121.91,44345.0,116.1681,116.3204,115.9397,116.0063,44345.0
2022-04-27 15:20:00,121.93,122.03,121.64,121.81,52693.0,116.0254,116.1205,115.7494,115.9112,52693.0
2022-04-27 15:30:00,121.76,121.93,121.41,121.52,112391.0,115.8636,116.0254,115.5306,115.6352,112391.0
2022-04-27 15:40:00,121.56,122.07,121.42,121.58,128260.0,115.6733,116.1586,115.5401,115.6923,128260.0
2022-04-27 15:50:00,121.56,121.6,121.11,121.26,547159.0,115.6733,115.7114,115.2451,115.3878,547159.0
2022-04-28 09:30:00,123.17,124.09,122.6,123.97,319408.0,117.2053,118.0808,116.6629,117.9666,319408.0
2022-04-28 09:40:00,123.91,124.59,123.28,124.19,257314.0,117.9095,118.5566,117.31,118.1759,257314.0
2022-04-28 09:50:00,124.25,125.26,124.17,124.99,253144.0,118.233,119.1941,118.1569,118.9372,253144.0
2022-04-28 10:00:00,124.97,124.98,123.78,123.87,138374.0,118.9182,118.9277,117.7858,117.8714,138374.0
2022-04-28 10:10:00,123.86,124.34,123.56,124.34,199764.0,117.8619,118.3187,117.5764,118.3187,199764.0
2022-04-28 10:20:00,124.34,124.45,123.54,123.54,113115.0,118.3187,118.4233,117.5574,117.5574,113115.0
2022-04-28 10:30:00,123.67,123.68,123.24,123.63,78703.0,117.6811,117.6906,117.2719,117.643,78703.0
2022-04-28 10:40:00,123.61,123.61,123.17,123.28,52737.0,117.624,117.624,117.2053,117.31,52737.0
2022-04-28 10:50:00,123.23,123.7,122.84,123.6,92939.0,117.2624,117.7097,116.8913,117.6145,92939.0
2022-04-28 11:00:00,123.59,124.35,123.52,124.3,70496.0,117.605,118.3282,117.5384,118.2806,70496.0
2022-04-28 11:10:00,124.28,124.35,124.03,124.28,69483.0,118.2616,118.3282,118.0237,118.2616,69483.0
2022-04-28 11:20:00,124.3,124.35,124.02,124.13,48437.0,118.2806,118.3282,118.0142,118.1188,48437.0
2022-04-28 11:30:00,124.16,124.58,124.02,124.28,78086.0,118.1474,118.547,118.0142,118.2616,78086.0
2022-04-28 11:40:00,124.28,124.38,124.05,124.25,53386.0,118.2616,118.3567,118.0427,118.233,53386.0
2022-04-28 11:50:00,124.22,124.42,124.11,124.37,61821.0,118.2045,118.3948,118.0998,118.3472,61821.0
2022-04-28 12:00:00,124.37,124.57,123.96,124.16,106604.0,118.3472,118.5375,117.9571,118.1474,106604.0
2022-04-28 12:10:00,124.19,124.7,124.18,124.65,36642.0,118.1759,118.6612,118.1664,118.6136,36642.0
2022-04-28 12:20:00,124.68,125.34,124.63,125.09,80430.0,118.6422,119.2702,118.5946,119.0323,80430.0
2022-04-28 12:30:00,125.11,125.64,125.0,125.62,40973.0,119.0514,119.5557,118.9467,119.5367,40973.0
2022-04-28 12:40:00,125.61,126.09,125.49,125.99,90035.0,119.5272,119.9839,119.413,119.8888,90035.0
2022-04-28 12:50:00,126.01,126.03,125.75,126.02,58233.0,119.9078,119.9268,119.6604,119.9173,58233.0
2022-04-28 13:00:00,126.01,126.43,125.86,126.22,127348.0,119.9078,120.3075,119.7651,120.1076,127348.0
2022-04-28 13:10:00,126.21,126.9,126.21,126.89,89470.0,120.0981,120.7547,120.0981,120.7452,89470.0
2022-04-28 13:20:00,126.89,127.06,126.65,126.84,83314.0,120.7452,120.9069,120.5168,120.6976,83314.0
2022-04-28 13:30:00,126.86,127.12,126.67,127.11,73420.0,120.7166,120.964,120.5358,120.9545,73420.0
2022-04-28 13:40:00,127.11,127.16,126.61,126.94,55938.0,120.9545,121.0021,120.4787,120.7928,55938.0
2022-04-28 13:50:00,126.96,127.0,126.55,126.94,48771.0,120.8118,120.8498,120.4216,120.7928,48771.0
2022-04-28 14:00:00,126.95,127.13,126.76,126.9,58105.0,120.8023,120.9736,120.6215,120.7547,58105.0
2022-04-28 14:10:00,126.96,127.07,126.78,127.01,41933.0,120.8118,120.9165,120.6405,120.8594,41933.0
2022-04-28 14:20:00,127.05,127.32,126.97,127.18,52489.0,120.8974,121.1544,120.8213,121.0211,52489.0
2022-04-28 14:30:00,127.2,127.53,127.11,127.44,49389.0,121.0402,121.3542,120.9545,121.2685,49389.0
2022-04-28 14:40:00,127.46,127.85,127.45,127.71,123860.0,121.2876,121.6587,121.2781,121.5255,123860.0
2022-04-28 14:50:00,127.71,127.93,127.55,127.75,59621.0,121.5255,121.7348,121.3732,121.5635,59621.0
2022-04-28 15:00:00,127.72,127.75,127.55,127.67,74344.0,121.535,121.5635,121.3732,121.4874,74344.0
2022-04-28 15:10:00,127.66,127.88,127.52,127.74,82732.0,121.4779,121.6872,121.3447,121.554,82732.0
2022-04-28 15:20:00,127.76,127.97,127.54,127.64,103885.0,121.573,121.7729,121.3637,121.4589,103885.0
2022-04-28 15:30:00,127.66,127.69,127.02,127.17,116516.0,121.4779,121.5064,120.8689,121.0116,116516.0
2022-04-28 15:40:00,127.15,127.23,126.7,126.82,144020.0,120.9926,121.0687,120.5644,120.6786,144020.0
2022-04-28 15:50:00,126.81,127.1,126.58,127.06,448618.0,120.669,120.945,120.4502,120.9069,448618.0
2022-04-29 09:30:00,126.22,127.75,125.25,127.34,262563.0,120.1076,121.5635,119.1846,121.1734,262563.0
2022-04-29 09:40:00,127.39,127.42,126.55,127.29,86442.0,121.221,121.2495,120.4216,121.1258,86442.0
2022-04-29 09:50:00,127.3,128.45,127.2,128.1,105923.0,121.1353,122.2296,121.0402,121.8966,105923.0
2022-04-29 10:00:00,128.1,128.1,127.3,127.43,84142.0,121.8966,121.8966,121.1353,121.259,84142.0
2022-04-29 10:10:00,127.43,127.76,126.94,127.0,74847.0,121.259,121.573,120.7928,120.8498,74847.0
2022-04-29 10:20:00,127.02,127.33,126.74,126.88,69362.0,120.8689,121.1639,120.6024,120.7357,69362.0
2022-04-29 10:30:00,126.84,127.12,126.52,126.76,52843.0,120.6976,120.964,120.3931,120.6215,52843.0
2022-04-29 10:40:00,126.72,126.81,126.47,126.61,43222.0,120.5834,120.669,120.3455,120.4787,43222.0
2022-04-29 10:50:00,126.59,126.66,126.33,126.55,43442.0,120.4597,120.5263,120.2123,120.4216,43442.0
2022-04-29 11:00:00,126.54,126.69,126.34,126.37,39876.0,120.4121,120.5549,120.2218,120.2504,39876.0
2022-04-29 11:10:00,126.39,126.64,126.24,126.35,57023.0,120.2694,120.5073,120.1267,120.2313,57023.0
2022-04-29 11:20:00,126.37,126.68,126.27,126.59,70744.0,120.2504,120.5453,120.1552,120.4597,70744.0
2022-04-29 11:30:00,126.57,127.14,126.52,126.82,38316.0,120.4407,120.9831,120.3931,120.6786,38316.0
2022-04-29 11:40:00,126.8,127.3,126.73,127.06,28749.0,120.6595,121.1353,120.5929,120.9069,28749.0
2022-04-29 11:50:00,127.05,127.12,126.68,126.75,32332.0,120.8974,120.964,120.5453,120.612,32332.0
2022-04-29 12:00:00,126.74,126.77,126.05,126.26,74870.0,120.6024,120.631,119.9459,120.1457,74870.0
2022-04-29 12:10:00,126.26,126.48,126.21,126.33,29562.0,120.1457,120.355,120.0981,120.2123,29562.0
2022-04-29 12:20:00,126.38,126.45,126.17,126.26,34162.0,120.2599,120.3265,120.06,120.1457,34162.0
2022-04-29 12:30:00,126.27,126.31,126.08,126.17,27470.0,120.1552,120.1933,119.9744,120.06,27470.0
2022-04-29 12:40:00,126.2,126.2,126.0,126.09,17550.0,120.0886,120.0886,119.8983,119.9839,17550.0
2022-04-29 12:50:00,126.06,126.16,125.9,126.1,27373.0,119.9554,120.0505,119.8031,119.9934,27373.0
2022-04-29 13:00:00,126.09,126.4,126.01,126.07,30952.0,119.9839,120.2789,119.9078,119.9649,30952.0
2022-04-29 13:10:00,126.07,126.3,125.98,126.25,28755.0,119.9649,120.1837,119.8792,120.1362,28755.0
2022-04-29 13:20:00,126.26,126.6,126.19,126.36,49852.0,120.1457,120.4692,120.0791,120.2408,49852.0
2022-04-29 13:30:00,126.35,126.74,126.32,126.55,37212.0,120.2313,120.6024,120.2028,120.4216,37212.0
2022-04-29 13:40:00,126.52,126.57,126.12,126.19,25660.0,120.3931,120.4407,120.0125,120.0791,25660.0
2022-04-29 13:50:00,126.18,126.33,126.1,126.17,41203.0,120.0696,120.2123,119.9934,120.06,41203.0
2022-04-29 14:00:00,126.15,126.18,125.93,125.93,34496.0,120.041,120.0696,119.8317,119.8317,34496.0
2022-04-29 14:10:00,125.94,126.22,125.83,126.01,51389.0,119.8412,120.1076,119.7365,119.9078,51389.0
2022-04-29 14:20:00,126.03,126.03,125.78,125.95,29156.0,119.9268,119.9268,119.6889,119.8507,29156.0
2022-04-29 14:30:00,125.91,126.11,125.74,125.76,34614.0,119.8126,120.0029,119.6509,119.6699,34614.0
2022-04-29 14:40:00,125.77,125.84,125.44,125.44,36496.0,119.6794,119.746,119.3654,119.3654,36496.0
2022-04-29 14:50:00,125.46,125.72,125.38,125.61,34172.0,119.3844,119.6318,119.3083,119.5272,34172.0
2022-04-29 15:00:00,125.58,125.72,125.36,125.36,39757.0,119.4986,119.6318,119.2893,119.2893,39757.0
2022-04-29 15:10:00,125.39,125.63,125.19,125.59,52511.0,119.3178,119.5462,119.1275,119.5081,52511.0
2022-04-29 15:20:00,125.57,125.61,125.21,125.22,90555.0,119.4891,119.5272,119.1465,119.156,90555.0
2022-04-29 15:30:00,125.21,125.5,125.08,125.35,98812.0,119.1465,119.4225,119.0228,119.2798,98812.0
2022-04-29 15:40:00,125.34,125.43,124.64,124.7,142142.0,119.2702,119.3559,118.6041,118.6612,142142.0
2022-04-29 15:50:00,124.66,124.72,124.25,124.65,550443.0,118.6232,118.6803,118.233,118.6136,550443.0
2022-05-02 09:30:00,124.43,125.3,123.56,124.33,196631.0,118.4043,119.2322,117.5764,118.3091,196631.0
2022-05-02 09:40:00,124.26,125.43,123.54,124.55,101696.0,118.2425,119.3559,117.5574,118.5185,101696.0
2022-05-02 09:50:00,124.44,125.37,124.36,124.67,60191.0,118.4138,119.2988,118.3377,118.6327,60191.0
2022-05-02 10:00:00,124.74,124.88,123.69,123.93,70088.0,118.6993,118.8325,117.7001,117.9285,70088.0
2022-05-02 10:10:00,123.91,124.84,123.79,124.75,79278.0,117.9095,118.7944,117.7953,118.7088,79278.0
2022-05-02 10:20:00,124.74,125.78,124.46,125.69,77874.0,118.6993,119.6889,118.4329,119.6033,77874.0
2022-05-02 10:30:00,125.65,125.97,125.12,125.32,63756.0,119.5652,119.8697,119.0609,119.2512,63756.0
2022-05-02 10:40:00,125.33,125.55,124.97,125.0,65223.0,119.2607,119.4701,118.9182,118.9467,65223.0
2022-05-02 10:50:00,124.98,125.18,124.62,124.69,75460.0,118.9277,119.118,118.5851,118.6517,75460.0
2022-05-02 11:00:00,124.71,124.76,124.23,124.28,70998.0,118.6707,118.7183,118.214,118.2616,70998.0
2022-05-02 11:10:00,124.3,124.61,123.64,123.89,74118.0,118.2806,118.5756,117.6526,117.8905,74118.0
2022-05-02 11:20:00,123.93,124.29,123.78,124.03,49688.0,117.9285,118.2711,117.7858,118.0237,49688.0
2022-05-02 11:30:00,124.0,124.15,123.69,123.79,39106.0,117.9951,118.1379,117.7001,117.7953,39106.0
2022-05-02 11:40:00,123.76,124.09,123.45,123.92,35922.0,117.7667,118.0808,117.4718,117.919,35922.0
2022-05-02 11:50:00,123.93,124.43,123.82,124.37,43858.0,117.9285,118.4043,117.8238,118.3472,43858.0
2022-05-02 12:00:00,124.34,124.53,123.78,124.13,60379.0,118.3187,118.4995,117.7858,118.1188,60379.0
2022-05-02 12:10:00,124.12,124.47,124.04,124.42,30380.0,118.1093,118.4424,118.0332,118.3948,30380.0
2022-05-02 12:20:00,124.43,124.69,124.14,124.49,47426.0,118.4043,118.6517,118.1283,118.4614,47426.0
2022-05-02 12:30:00,124.58,124.76,124.24,124.29,36252.0,118.547,118.7183,118.2235,118.2711,36252.0
2022-05-02 12:40:00,124.3,124.62,124.22,124.5,149050.0,118.2806,118.5851,118.2045,118.4709,149050.0
2022-05-02 12:50:00,124.46,124.47,123.9,124.05,52108.0,118.4329,118.4424,117.9,118.0427,52108.0
2022-05-02 13:00:00,124.08,124.44,123.77,124.3,83890.0,118.0713,118.4138,117.7763,118.2806,83890.0
2022-05-02 13:10:00,124.3,124.59,124.11,124.18,70938.0,118.2806,118.5566,118.0998,118.1664,70938.0
2022-05-02 13:20:00,124.2,124.3,124.01,124.09,64539.0,118.1854,118.2806,118.0046,118.0808,64539.0
2022-05-02 13:30:00,124.08,124.41,123.89,123.95,62312.0,118.0713,118.3853,117.8905,117.9475,62312.0
2022-05-02 13:40:00,123.96,124.04,123.42,123.55,37354.0,117.9571,118.0332,117.4432,117.5669,37354.0
2022-05-02 13:50:00,123.55,123.69,123.38,123.69,40555.0,117.5669,117.7001,117.4052,117.7001,40555.0
2022-05-02 14:00:00,123.65,124.11,123.48,123.62,58521.0,117.6621,118.0998,117.5003,117.6335,58521.0
2022-05-02 14:10:00,123.63,123.7,122.88,122.94,61883.0,117.643,117.7097,116.9294,116.9865,61883.0
2022-05-02 14:20:00,122.95,123.19,122.85,123.08,91929.0,116.996,117.2244,116.9008,117.1197,91929.0
2022-05-02 14:30:00,123.08,123.25,122.93,123.07,66447.0,117.1197,117.2814,116.9769,117.1102,66447.0
2022-05-02 14:40:00,123.05,123.44,122.8,123.4,44365.0,117.0911,117.4622,116.8532,117.4242,44365.0
2022-05-02 14:50:00,123.4,123.82,123.13,123.25,52288.0,117.4242,117.8238,117.1673,117.2814,52288.0
2022-05-02 15:00:00,123.25,124.26,123.2,124.16,88516.0,117.2814,118.2425,117.2339,118.1474,88516.0
2022-05-02 15:10:00,124.17,124.81,124.12,124.76,92155.0,118.1569,118.7659,118.1093,118.7183,92155.0
2022-05-02 15:20:00,124.79,125.21,124.79,124.95,120148.0,118.7469,119.1465,118.7469,118.8991,120148.0
2022-05-02 15:30:00,124.92,125.72,124.92,125.38,115071.0,118.8706,119.6318,118.8706,119.3083,115071.0
2022-05-02 15:40:00,125.43,125.8,125.11,125.72,170209.0,119.3559,119.708,119.0514,119.6318,170209.0
2022-05-02 15:50:00,125.79,126.18,125.66,126.06,402129.0,119.6984,120.0696,119.5747,119.9554,402129.0
2022-05-03 09:30:00,125.02,125.76,123.53,123.53,302307.0,118.9657,119.6699,117.5479,117.5479,302307.0
2022-05-03 09:40:00,123.62,123.82,121.44,121.55,440680.0,117.6335,117.8238,115.5591,115.6638,440680.0
2022-05-03 09:50:00,121.6,122.04,121.02,121.64,305968.0,115.7114,116.13,115.1594,115.7494,305968.0
2022-05-03 10:00:00,121.64,122.27,121.08,121.19,339014.0,115.7494,116.3489,115.2165,115.3212,339014.0
2022-05-03 10:10:00,121.19,121.82,120.96,121.48,242252.0,115.3212,115.9207,115.1023,115.5972,242252.0
2022-05-03 10:20:00,121.44,122.13,121.25,122.08,138002.0,115.5591,116.2157,115.3783,116.1681,138002.0
2022-05-03 10:30:00,122.09,122.35,121.49,121.56,103329.0,116.1776,116.425,115.6067,115.6733,103329.0
2022-05-03 10:40:00,121.54,121.62,120.69,120.77,209522.0,115.6543,115.7304,114.8454,114.9215,209522.0
2022-05-03 10:50:00,120.74,121.07,120.44,120.81,223013.0,114.893,115.207,114.6075,114.9596,223013.0
2022-05-03 11:00:00,120.77,121.35,120.22,121.13,223556.0,114.9215,115.4735,114.3982,115.2641,223556.0
2022-05-03 11:10:00,121.15,121.78,121.0,121.78,184079.0,115.2831,115.8826,115.1404,115.8826,184079.0
2022-05-03 11:20:00,121.78,122.41,121.76,122.31,174674.0,115.8826,116.4821,115.8636,116.387,174674.0
2022-05-03 11:30:00,122.31,122.86,122.25,122.55,163486.0,116.387,116.9103,116.3299,116.6153,163486.0
2022-05-03 11:40:00,122.59,122.79,122.47,122.51,120335.0,116.6534,116.8437,116.5392,116.5773,120335.0
2022-05-03 11:50:00,122.56,122.72,122.42,122.66,138878.0,116.6249,116.7771,116.4916,116.72,138878.0
2022-05-03 12:00:00,122.7,123.05,122.15,122.35,92278.0,116.7581,117.0911,116.2347,116.425,92278.0
2022-05-03 12:10:00,122.35,122.58,122.2,122.35,69567.0,116.425,116.6439,116.2823,116.425,69567.0
2022-05-03 12:20:00,122.37,122.95,122.34,122.54,120841.0,116.4441,116.996,116.4155,116.6058,120841.0
2022-05-03 12:30:00,122.53,122.75,122.33,122.75,70102.0,116.5963,116.8057,116.406,116.8057,70102.0
2022-05-03 12:40:00,122.81,122.92,122.53,122.56,60983.0,116.8628,116.9674,116.5963,116.6249,60983.0
2022-05-03 12:50:00,122.54,122.79,122.38,122.73,283015.0,116.6058,116.8437,116.4536,116.7866,283015.0
2022-05-03 13:00:00,122.73,123.1,122.72,123.0,63420.0,116.7866,117.1387,116.7771,117.0436,63420.0
2022-05-03 13:10:00,123.0,123.44,122.86,123.31,71811.0,117.0436,117.4622,116.9103,117.3385,71811.0
2022-05-03 13:20:00,123.32,123.45,122.8,123.06,70822.0,117.3481,117.4718,116.8532,117.1006,70822.0
2022-05-03 13:30:00,123.07,123.21,122.98,123.13,58492.0,117.1102,117.2434,117.0245,117.1673,58492.0
2022-05-03 13:40:00,123.13,123.34,123.0,123.29,47762.0,117.1673,117.3671,117.0436,117.3195,47762.0
2022-05-03 13:50:00,123.31,123.33,122.71,122.72,53145.0,117.3385,117.3576,116.7676,116.7771,53145.0
2022-05-03 14:00:00,122.71,122.74,122.29,122.49,90874.0,116.7676,116.7961,116.3679,116.5583,90874.0
2022-05-03 14:10:00,122.48,122.56,121.87,121.93,85833.0,116.5487,116.6249,115.9683,116.0254,85833.0
2022-05-03 14:20:00,121.93,122.09,121.76,122.02,54179.0,116.0254,116.1776,115.8636,116.111,54179.0
2022-05-03 14:30:00,122.04,122.55,121.98,122.12,64107.0,116.13,116.6153,116.0729,116.2062,64107.0
2022-05-03 14:40:00,122.06,122.24,121.71,122.24,104772.0,116.1491,116.3204,115.816,116.3204,104772.0
2022-05-03 14:50:00,122.24,123.18,122.18,123.18,81591.0,116.3204,117.2148,116.2633,117.2148,81591.0
2022-05-03 15:00:00,123.16,123.19,122.89,123.01,63850.0,117.1958,117.2244,116.9389,117.0531,63850.0
2022-05-03 15:10:00,123.01,123.07,122.67,122.7,71575.0,117.0531,117.1102,116.7295,116.7581,71575.0
2022-05-03 15:20:00,122.72,122.91,122.4,122.59,78285.0,116.7771,116.9579,116.4726,116.6534,78285.0
2022-05-03 15:30:00,122.59,122.87,122.36,122.54,128581.0,116.6534,116.9198,116.4345,116.6058,128581.0
2022-05-03 15:40:00,122.53,122.71,122.16,122.44,179076.0,116.5963,116.7676,116.2442,116.5107,179076.0
2022-05-03 15:50:00,122.44,123.03,122.27,122.83,394272.0,116.5107,117.0721,116.3489,116.8818,394272.0
2022-05-04 09:30:00,122.54,122.76,121.48,121.59,197592.0,116.6058,116.8152,115.5972,115.7018,197592.0
2022-05-04 09:40:00,121.52,122.5,121.3,122.22,120980.0,115.6352,116.5678,115.4259,116.3013,120980.0
2022-05-04 09:50:00,122.27,122.3,121.3,121.43,67807.0,116.3489,116.3775,115.4259,115.5496,67807.0
2022-05-04 10:00:00,121.43,121.7,121.23,121.57,65535.0,115.5496,115.8065,115.3593,115.6828,65535.0
2022-05-04 10:10:00,121.62,122.22,121.6,121.98,132927.0,115.7304,116.3013,115.7114,116.0729,132927.0
2022-05-04 10:20:00,121.97,122.01,121.6,121.6,48568.0,116.0634,116.1015,115.7114,115.7114,48568.0
2022-05-04 10:30:00,121.6,121.67,121.13,121.64,36354.0,115.7114,115.778,115.2641,115.7494,36354.0
2022-05-04 10:40:00,121.61,121.75,121.45,121.54,55883.0,115.7209,115.8541,115.5686,115.6543,55883.0
2022-05-04 10:50:00,121.49,121.61,121.26,121.35,37558.0,115.6067,115.7209,115.3878,115.4735,37558.0
2022-05-04 11:00:00,121.33,121.36,121.14,121.19,36332.0,115.4544,115.483,115.2736,115.3212,36332.0
2022-05-04 11:10:00,121.23,121.28,120.85,120.93,62103.0,115.3593,115.4068,114.9977,115.0738,62103.0
2022-05-04 11:20:00,120.95,120.97,120.64,120.65,106109.0,115.0928,115.1119,114.7978,114.8074,106109.0
2022-05-04 11:30:00,120.64,120.67,120.33,120.35,287455.0,114.7978,114.8264,114.5029,114.5219,287455.0
2022-05-04 11:40:00,120.33,120.63,120.16,120.44,117307.0,114.5029,114.7883,114.3411,114.6075,117307.0
2022-05-04 11:50:00,120.44,120.45,120.14,120.18,112601.0,114.6075,114.617,114.3221,114.3601,112601.0
2022-05-04 12:00:00,120.2,120.61,120.08,120.48,336994.0,114.3791,114.7693,114.265,114.6456,336994.0
2022-05-04 12:10:00,120.48,120.48,120.1,120.2,142839.0,114.6456,114.6456,114.284,114.3791,142839.0
2022-05-04 12:20:00,120.23,121.41,120.22,121.25,279289.0,114.4077,115.5306,114.3982,115.3783,279289.0
2022-05-04 12:30:00,121.24,121.33,121.05,121.24,162660.0,115.3688,115.4544,115.188,115.3688,162660.0
2022-05-04 12:40:00,121.27,121.42,121.12,121.3,31111.0,115.3973,115.5401,115.2546,115.4259,31111.0
2022-05-04 12:50:00,121.3,121.73,121.19,121.59,48402.0,115.4259,115.8351,115.3212,115.7018,48402.0
2022-05-04 13:00:00,121.6,121.72,121.47,121.62,50772.0,115.7114,115.8255,115.5876,115.7304,50772.0
2022-05-04 13:10:00,121.61,121.61,121.2,121.33,18756.0,115.7209,115.7209,115.3307,115.4544,18756.0
2022-05-04 13:20:00,121.36,121.49,121.27,121.31,25309.0,115.483,115.6067,115.3973,115.4354,25309.0
2022-05-04 13:30:00,121.33,121.45,121.16,121.33,35643.0,115.4544,115.5686,115.2927,115.4544,35643.0
2022-05-04 13:40:00,121.3,121.52,121.23,121.44,30228.0,115.4259,115.6352,115.3593,115.5591,30228.0
2022-05-04 13:50:00,121.4,122.17,121.31,121.72,38014.0,115.521,116.2537,115.4354,115.8255,38014.0
2022-05-04 14:00:00,121.72,122.45,121.23,121.7,92461.0,115.8255,116.5202,115.3593,115.8065,92461.0
2022-05-04 14:10:00,121.72,122.0,121.29,121.56,59948.0,115.8255,116.092,115.4164,115.6733,59948.0
2022-05-04 14:20:00,121.59,122.35,121.2,122.24,87836.0,115.7018,116.425,115.3307,116.3204,87836.0
2022-05-04 14:30:00,122.18,122.36,120.88,121.51,104599.0,116.2633,116.4345,115.0262,115.6257,104599.0
2022-05-04 14:40:00,121.51,123.55,121.37,123.19,104631.0,115.6257,117.5669,115.4925,117.2244,104631.0
2022-05-04 14:50:00,123.19,124.0,123.07,123.67,108750.0,117.2244,117.9951,117.1102,117.6811,108750.0
2022-05-04 15:00:00,123.71,124.15,123.57,124.15,68149.0,117.7192,118.1379,117.586,118.1379,68149.0
2022-05-04 15:10:00,124.17,125.02,124.15,124.44,138351.0,118.1569,118.9657,118.1379,118.4138,138351.0
2022-05-04 15:20:00,124.44,125.02,124.42,124.96,158158.0,118.4138,118.9657,118.3948,118.9086,158158.0
2022-05-04 15:30:00,124.99,125.36,124.89,125.29,144226.0,118.9372,119.2893,118.842,119.2227,144226.0
2022-05-04 15:40:00,125.27,125.74,125.1,125.73,192675.0,119.2036,119.6509,119.0419,119.6413,192675.0
2022-05-04 15:50:00,125.77,126.2,125.71,126.05,469898.0,119.6794,120.0886,119.6223,119.9459,469898.0
2022-05-05 09:30:00,124.11,124.75,123.35,123.53,200115.0,118.0998,118.7088,117.3766,117.5479,200115.0
2022-05-05 09:40:00,123.52,123.73,122.13,122.93,192244.0,117.5384,117.7382,116.2157,116.9769,192244.0
2022-05-05 09:50:00,122.89,122.93,121.7,121.88,117029.0,116.9389,116.9769,115.8065,115.9778,117029.0
2022-05-05 10:00:00,121.91,121.91,120.96,121.34,158335.0,116.0063,116.0063,115.1023,115.4639,158335.0
2022-05-05 10:10:00,121.3,121.87,121.11,121.51,77719.0,115.4259,115.9683,115.2451,115.6257,77719.0
2022-05-05 10:20:00,121.52,121.58,120.38,120.41,144435.0,115.6352,115.6923,114.5504,114.579,144435.0
2022-05-05 10:30:00,120.38,120.45,119.75,119.81,194782.0,114.5504,114.617,113.9509,114.008,194782.0
2022-05-05 10:40:00,119.8,120.51,119.47,119.47,130966.0,113.9985,114.6741,113.6845,113.6845,130966.0
2022-05-05 10:50:00,119.48,120.02,119.34,119.79,111578.0,113.694,114.2079,113.5608,113.989,111578.0
2022-05-05 11:00:00,119.74,119.93,119.06,119.44,115128.0,113.9414,114.1222,113.2944,113.656,115128.0
2022-05-05 11:10:00,119.38,119.94,119.25,119.74,118806.0,113.5989,114.1317,113.4752,113.9414,118806.0
2022-05-05 11:20:00,119.64,119.76,119.32,119.7,94380.0,113.8463,113.9605,113.5418,113.9034,94380.0
2022-05-05 11:30:00,119.69,120.32,119.52,119.98,81861.0,113.8938,114.4933,113.7321,114.1698,81861.0
2022-05-05 11:40:00,119.96,120.15,119.47,119.66,73799.0,114.1508,114.3316,113.6845,113.8653,73799.0
2022-05-05 11:50:00,119.68,119.69,118.85,119.09,126058.0,113.8843,113.8938,113.0945,113.3229,126058.0
2022-05-05 12:00:00,119.03,119.07,118.63,118.89,119149.0,113.2658,113.3039,112.8852,113.1326,119149.0
2022-05-05 12:10:00,118.85,119.2,118.67,118.98,71118.0,113.0945,113.4276,112.9232,113.2182,71118.0
2022-05-05 12:20:00,118.97,119.54,118.71,119.24,95706.0,113.2087,113.7511,112.9613,113.4656,95706.0
2022-05-05 12:30:00,119.2,119.45,118.68,118.97,110652.0,113.4276,113.6655,112.9328,113.2087,110652.0
2022-05-05 12:40:00,119.0,119.07,118.53,118.58,89653.0,113.2373,113.3039,112.79,112.8376,89653.0
2022-05-05 12:50:00,118.64,119.28,118.53,119.28,102019.0,112.8947,113.5037,112.79,113.5037,102019.0
2022-05-05 13:00:00,119.27,119.84,119.27,119.54,112735.0,113.4942,114.0366,113.4942,113.7511,112735.0
2022-05-05 13:10:00,119.58,119.58,118.75,118.95,71104.0,113.7892,113.7892,112.9994,113.1897,71104.0
2022-05-05 13:20:00,118.91,119.16,118.77,119.11,80355.0,113.1516,113.3895,113.0184,113.3419,80355.0
2022-05-05 13:30:00,119.09,119.22,118.82,118.89,87492.0,113.3229,113.4466,113.066,113.1326,87492.0
2022-05-05 13:40:00,118.89,119.19,118.5,118.52,102075.0,113.1326,113.4181,112.7615,112.7805,102075.0
2022-05-05 13:50:00,118.48,118.48,118.2,118.27,88331.0,112.7424,112.7424,112.476,112.5426,88331.0
2022-05-05 14:00:00,118.25,118.28,117.98,118.05,99246.0,112.5236,112.5521,112.2667,112.3333,99246.0
2022-05-05 14:10:00,118.06,118.29,117.78,118.29,79778.0,112.3428,112.5616,112.0763,112.5616,79778.0
2022-05-05 14:20:00,118.31,118.35,117.18,117.23,141797.0,112.5807,112.6187,111.5054,111.553,141797.0
2022-05-05 14:30:00,117.19,117.49,117.19,117.48,92860.0,111.5149,111.8004,111.5149,111.7909,92860.0
2022-05-05 14:40:00,117.44,117.74,117.38,117.47,55228.0,111.7528,112.0383,111.6957,111.7814,55228.0
2022-05-05 14:50:00,117.47,117.86,117.27,117.44,85312.0,111.7814,112.1525,111.591,111.7528,85312.0
2022-05-05 15:00:00,117.47,117.55,116.83,116.98,132922.0,111.7814,111.8575,111.1723,111.3151,132922.0
2022-05-05 15:10:00,117.01,117.15,116.58,116.86,137895.0,111.3436,111.4768,110.9345,111.2009,137895.0
2022-05-05 15:20:00,116.87,117.04,116.55,116.7,150840.0,111.2104,111.3722,110.9059,111.0486,150840.0
2022-05-05 15:30:00,116.73,117.37,116.52,117.31,150230.0,111.0772,111.6862,110.8774,111.6291,150230.0
2022-05-05 15:40:00,117.35,117.83,117.27,117.34,326396.0,111.6672,112.1239,111.591,111.6576,326396.0
2022-05-05 15:50:00,117.37,118.87,117.37,118.69,760273.0,111.6862,113.1136,111.6862,112.9423,760273.0
2022-05-06 09:30:00,113.74,115.13,112.1,112.23,841639.0,108.232,109.5547,106.6714,106.7951,841639.0
2022-05-06 09:40:00,112.24,112.66,110.7,110.98,469132.0,106.8046,107.2043,105.3392,105.6056,469132.0
2022-05-06 09:50:00,110.99,111.62,110.66,111.48,300046.0,105.6152,106.2146,105.3011,106.0814,300046.0
2022-05-06 10:00:00,111.51,112.45,111.34,111.94,275825.0,106.11,107.0045,105.9482,106.5191,275825.0
2022-05-06 10:10:00,111.9,113.22,111.46,112.9,278247.0,106.4811,107.7372,106.0624,107.4327,278247.0
2022-05-06 10:20:00,112.9,113.52,112.63,112.63,173161.0,107.4327,108.0226,107.1757,107.1757,173161.0
2022-05-06 10:30:00,112.66,112.88,111.59,111.78,132394.0,107.2043,107.4136,106.1861,106.3669,132394.0
2022-05-06 10:40:00,111.8,113.0,111.54,112.95,264881.0,106.3859,107.5278,106.1385,107.4802,264881.0
2022-05-06 10:50:00,112.96,114.15,112.56,113.79,123818.0,107.4898,108.6221,107.1091,108.2796,123818.0
2022-05-06 11:00:00,113.74,113.92,113.28,113.6,168908.0,108.232,108.4033,107.7943,108.0988,168908.0
2022-05-06 11:10:00,113.56,114.3,113.06,114.23,162145.0,108.0607,108.7649,107.5849,108.6983,162145.0
2022-05-06 11:20:00,114.23,114.94,114.14,114.29,245006.0,108.6983,109.3739,108.6126,108.7553,245006.0
2022-05-06 11:30:00,114.3,114.65,113.87,113.95,227030.0,108.7649,109.0979,108.3557,108.4318,227030.0
2022-05-06 11:40:00,113.95,114.44,113.87,114.29,138168.0,108.4318,108.8981,108.3557,108.7553,138168.0
2022-05-06 11:50:00,114.29,114.74,114.19,114.56,147515.0,108.7553,109.1836,108.6602,109.0123,147515.0
2022-05-06 12:00:00,114.53,115.35,114.44,114.77,122461.0,108.9837,109.764,108.8981,109.2121,122461.0
2022-05-06 12:10:00,114.79,114.88,113.95,113.95,75306.0,109.2311,109.3168,108.4318,108.4318,75306.0
2022-05-06 12:20:00,113.97,115.06,113.97,114.95,109613.0,108.4508,109.4881,108.4508,109.3834,109613.0
2022-05-06 12:30:00,114.92,115.23,114.5,114.97,132051.0,109.3548,109.6498,108.9552,109.4024,132051.0
2022-05-06 12:40:00,115.01,115.27,114.85,114.86,122783.0,109.4405,109.6879,109.2882,109.2977,122783.0
2022-05-06 12:50:00,114.87,115.66,114.56,115.41,131585.0,109.3073,110.059,109.0123,109.8211,131585.0
2022-05-06 13:00:00,115.41,115.58,115.0,115.31,62171.0,109.8211,109.9829,109.431,109.726,62171.0
2022-05-06 13:10:00,115.29,115.66,115.11,115.18,140282.0,109.7069,110.059,109.5356,109.6022,140282.0
2022-05-06 13:20:00,115.15,115.85,115.09,115.62,187596.0,109.5737,110.2398,109.5166,110.0209,187596.0
2022-05-06 13:30:00,115.59,115.9,115.25,115.48,84232.0,109.9924,110.2874,109.6689,109.8877,84232.0
2022-05-06 13:40:00,115.5,115.7,114.88,114.97,87408.0,109.9068,110.0971,109.3168,109.4024,87408.0
2022-05-06 13:50:00,114.99,115.04,114.37,114.48,113254.0,109.4214,109.469,108.8315,108.9361,113254.0
2022-05-06 14:00:00,114.41,114.56,113.87,113.96,82651.0,108.8695,109.0123,108.3557,108.4413,82651.0
2022-05-06 14:10:00,113.99,114.35,113.9,113.9,88052.0,108.4699,108.8124,108.3842,108.3842,88052.0
2022-05-06 14:20:00,113.9,114.02,113.67,113.83,100079.0,108.3842,108.4984,108.1654,108.3176,100079.0
2022-05-06 14:30:00,113.85,114.05,113.64,113.8,54468.0,108.3367,108.527,108.1368,108.2891,54468.0
2022-05-06 14:40:00,113.84,114.21,113.79,114.19,62296.0,108.3271,108.6792,108.2796,108.6602,62296.0
2022-05-06 14:50:00,114.15,114.71,114.11,114.11,70398.0,108.6221,109.155,108.5841,108.5841,70398.0
2022-05-06 15:00:00,114.14,114.26,113.78,113.94,83035.0,108.6126,108.7268,108.27,108.4223,83035.0
2022-05-06 15:10:00,113.95,114.07,113.68,113.93,92410.0,108.4318,108.546,108.1749,108.4128,92410.0
2022-05-06 15:20:00,113.98,113.98,113.52,113.84,112245.0,108.4604,108.4604,108.0226,108.3271,112245.0
2022-05-06 15:30:00,113.86,114.8,113.82,114.72,207454.0,108.3462,109.2406,108.3081,109.1645,207454.0
2022-05-06 15:40:00,114.75,115.14,114.51,114.83,261505.0,109.1931,109.5642,108.9647,109.2692,261505.0
2022-05-06 15:50:00,114.81,115.11,114.26,114.47,1014342.0,109.2502,109.5356,108.7268,108.9266,1014342.0
2022-05-09 09:30:00,112.97,113.7,111.68,113.39,303099.0,107.4993,108.1939,106.2717,107.8989,303099.0
2022-05-09 09:40:00,113.31,114.25,113.0,113.6,141492.0,107.8228,108.7173,107.5278,108.0988,141492.0
2022-05-09 09:50:00,113.63,114.43,113.5,114.1,119824.0,108.1273,108.8886,108.0036,108.5745,119824.0
2022-05-09 10:00:00,114.05,114.23,112.95,112.96,69754.0,108.527,108.6983,107.4802,107.4898,69754.0
2022-05-09 10:10:00,113.01,113.66,112.86,112.99,88818.0,107.5373,108.1559,107.3946,107.5183,88818.0
2022-05-09 10:20:00,112.91,113.14,112.43,112.54,85631.0,107.4422,107.661,106.9854,107.0901,85631.0
2022-05-09 10:30:00,112.56,112.56,112.0,112.14,110804.0,107.1091,107.1091,106.5762,106.7095,110804.0
2022-05-09 10:40:00,112.15,112.59,112.08,112.26,119173.0,106.719,107.1377,106.6524,106.8237,119173.0
2022-05-09 10:50:00,112.33,112.44,111.69,111.91,81216.0,106.8903,106.9949,106.2813,106.4906,81216.0
2022-05-09 11:00:00,111.87,112.24,111.53,111.9,105152.0,106.4525,106.8046,106.129,106.4811,105152.0
2022-05-09 11:10:00,111.95,112.24,111.58,111.64,111507.0,106.5287,106.8046,106.1766,106.2337,111507.0
2022-05-09 11:20:00,111.64,111.75,111.37,111.48,86552.0,106.2337,106.3384,105.9768,106.0814,86552.0
2022-05-09 11:30:00,111.45,111.94,111.28,111.94,90448.0,106.0529,106.5191,105.8911,106.5191,90448.0
2022-05-09 11:40:00,111.95,112.01,111.43,111.48,271183.0,106.5287,106.5858,106.0338,106.0814,271183.0
2022-05-09 11:50:00,111.48,112.17,111.42,111.98,92439.0,106.0814,106.738,106.0243,106.5572,92439.0
2022-05-09 12:00:00,111.95,112.5,111.64,112.17,93809.0,106.5287,107.052,106.2337,106.738,93809.0
2022-05-09 12:10:00,112.24,113.15,112.24,112.98,98770.0,106.8046,107.6706,106.8046,107.5088,98770.0
2022-05-09 12:20:00,112.97,113.35,112.79,113.06,90917.0,107.4993,107.8609,107.328,107.5849,90917.0
2022-05-09 12:30:00,113.05,113.23,112.65,112.65,88043.0,107.5754,107.7467,107.1948,107.1948,88043.0
2022-05-09 12:40:00,112.66,112.78,112.32,112.39,55369.0,107.2043,107.3185,106.8807,106.9474,55369.0
2022-05-09 12:50:00,112.35,112.4,111.93,111.99,59381.0,106.9093,106.9569,106.5096,106.5667,59381.0
2022-05-09 13:00:00,111.95,112.05,111.71,111.82,86880.0,106.5287,106.6238,106.3003,106.405,86880.0
2022-05-09 13:10:00,111.79,111.85,111.52,111.76,58160.0,106.3764,106.4335,106.1195,106.3479,58160.0
2022-05-09 13:20:00,111.75,112.32,111.61,112.18,60874.0,106.3384,106.8807,106.2051,106.7475,60874.0
2022-05-09 13:30:00,112.21,112.41,111.87,112.02,106085.0,106.7761,106.9664,106.4525,106.5953,106085.0
2022-05-09 13:40:00,112.0,112.75,112.0,112.41,69940.0,106.5762,107.2899,106.5762,106.9664,69940.0
2022-05-09 13:50:00,112.4,112.53,111.91,112.5,87904.0,106.9569,107.0806,106.4906,107.052,87904.0
2022-05-09 14:00:00,112.49,112.61,112.24,112.33,107418.0,107.0425,107.1567,106.8046,106.8903,107418.0
2022-05-09 14:10:00,112.29,112.66,112.24,112.59,67648.0,106.8522,107.2043,106.8046,107.1377,67648.0
2022-05-09 14:20:00,112.57,112.57,111.72,111.83,176579.0,107.1186,107.1186,106.3098,106.4145,176579.0
2022-05-09 14:30:00,111.87,111.96,111.42,111.76,103424.0,106.4525,106.5382,106.0243,106.3479,103424.0
2022-05-09 14:40:00,111.73,111.97,111.48,111.5,89321.0,106.3193,106.5477,106.0814,106.1005,89321.0
2022-05-09 14:50:00,111.5,112.22,111.35,112.2,106606.0,106.1005,106.7856,105.9577,106.7666,106606.0
2022-05-09 15:00:00,112.17,112.52,112.0,112.11,108946.0,106.738,107.0711,106.5762,106.6809,108946.0
2022-05-09 15:10:00,112.14,112.54,112.07,112.11,109820.0,106.7095,107.0901,106.6429,106.6809,109820.0
2022-05-09 15:20:00,112.1,112.1,111.5,111.67,106150.0,106.6714,106.6714,106.1005,106.2622,106150.0
2022-05-09 15:30:00,111.65,111.72,111.19,111.53,133235.0,106.2432,106.3098,105.8055,106.129,133235.0
2022-05-09 15:40:00,111.47,111.57,110.79,110.87,174186.0,106.0719,106.1671,105.4248,105.501,174186.0
2022-05-09 15:50:00,110.86,111.38,110.59,111.2,514078.0,105.4914,105.9863,105.2345,105.815,514078.0
2022-05-10 09:30:00,113.03,113.44,111.6,112.05,250572.0,107.5564,107.9465,106.1956,106.6238,250572.0
2022-05-10 09:40:00,112.11,112.11,110.83,111.03,130194.0,106.6809,106.6809,105.4629,105.6532,130194.0
2022-05-10 09:50:00,110.99,111.38,110.79,111.38,135008.0,105.6152,105.9863,105.4248,105.9863,135008.0
2022-05-10 10:00:00,111.36,112.1,110.9,111.53,127992.0,105.9672,106.6714,105.5295,106.129,127992.0
2022-05-10 10:10:00,111.54,111.87,111.02,111.27,109564.0,106.1385,106.4525,105.6437,105.8816,109564.0
2022-05-10 10:20:00,111.26,111.36,110.31,110.64,123350.0,105.8721,105.9672,104.9681,105.2821,123350.0
2022-05-10 10:30:00,110.65,110.9,110.14,110.15,104636.0,105.2916,105.5295,104.8063,104.8158,104636.0
2022-05-10 10:40:00,110.17,110.25,109.51,109.62,187183.0,104.8349,104.911,104.2068,104.3115,187183.0
2022-05-10 10:50:00,109.58,109.64,109.13,109.24,111561.0,104.2734,104.3305,103.8452,103.9499,111561.0
2022-05-10 11:00:00,109.24,109.31,108.35,108.93,129185.0,103.9499,104.0165,103.103,103.6549,129185.0
2022-05-10 11:10:00,108.93,109.11,108.61,108.78,138912.0,103.6549,103.8262,103.3504,103.5122,138912.0
2022-05-10 11:20:00,108.79,108.98,108.43,108.84,118250.0,103.5217,103.7025,103.1791,103.5693,118250.0
2022-05-10 11:30:00,108.82,109.81,108.63,109.81,87342.0,103.5502,104.4923,103.3694,104.4923,87342.0
2022-05-10 11:40:00,109.78,109.9,109.07,109.1,59454.0,104.4638,104.5779,103.7881,103.8167,59454.0
2022-05-10 11:50:00,109.1,109.6,108.82,109.43,59100.0,103.8167,104.2925,103.5502,104.1307,59100.0
2022-05-10 12:00:00,109.44,109.81,109.25,109.28,50819.0,104.1402,104.4923,103.9594,103.988,50819.0
2022-05-10 12:10:00,109.26,109.67,109.04,109.16,39345.0,103.9689,104.3591,103.7596,103.8738,39345.0
2022-05-10 12:20:00,109.1,109.57,109.02,109.38,71087.0,103.8167,104.2639,103.7406,104.0831,71087.0
2022-05-10 12:30:00,109.41,109.51,108.83,109.03,63113.0,104.1117,104.2068,103.5598,103.7501,63113.0
2022-05-10 12:40:00,109.0,109.75,108.94,109.57,70492.0,103.7215,104.4352,103.6644,104.2639,70492.0
2022-05-10 12:50:00,109.51,109.57,109.1,109.18,41293.0,104.2068,104.2639,103.8167,103.8928,41293.0
2022-05-10 13:00:00,109.18,110.1,109.03,109.9,75215.0,103.8928,104.7683,103.7501,104.5779,75215.0
2022-05-10 13:10:00,109.9,109.91,109.43,109.58,79865.0,104.5779,104.5875,104.1307,104.2734,79865.0
2022-05-10 13:20:00,109.6,110.4,109.33,110.35,185227.0,104.2925,105.0537,104.0355,105.0061,185227.0
2022-05-10 13:30:00,110.39,111.2,110.34,110.91,320376.0,105.0442,105.815,104.9966,105.539,320376.0
2022-05-10 13:40:00,110.97,111.35,110.92,111.31,82753.0,105.5961,105.9577,105.5485,105.9197,82753.0
2022-05-10 13:50:00,111.33,111.81,111.02,111.81,107547.0,105.9387,106.3954,105.6437,106.3954,107547.0
2022-05-10 14:00:00,111.79,111.81,111.14,111.14,87252.0,106.3764,106.3954,105.7579,105.7579,87252.0
2022-05-10 14:10:00,111.16,111.42,110.53,110.87,58782.0,105.7769,106.0243,105.1774,105.501,58782.0
2022-05-10 14:20:00,110.96,111.07,110.18,110.57,84312.0,105.5866,105.6913,104.8444,105.2155,84312.0
2022-05-10 14:30:00,110.56,110.85,110.21,110.58,121117.0,105.206,105.4819,104.8729,105.225,121117.0
2022-05-10 14:40:00,110.54,111.0,110.17,110.51,125361.0,105.1869,105.6247,104.8349,105.1584,125361.0
2022-05-10 14:50:00,110.46,110.62,110.04,110.3,68889.0,105.1108,105.2631,104.7112,104.9586,68889.0
2022-05-10 15:00:00,110.35,110.64,110.01,110.04,78195.0,105.0061,105.2821,104.6826,104.7112,78195.0
2022-05-10 15:10:00,110.0,110.44,109.97,110.27,95902.0,104.6731,105.0918,104.6445,104.93,95902.0
2022-05-10 15:20:00,110.25,110.31,109.66,109.79,88206.0,104.911,104.9681,104.3496,104.4733,88206.0
2022-05-10 15:30:00,109.8,109.8,109.3,109.47,117342.0,104.4828,104.4828,104.007,104.1688,117342.0
2022-05-10 15:40:00,109.5,109.86,109.29,109.63,191269.0,104.1973,104.5399,103.9975,104.321,191269.0
2022-05-10 15:50:00,109.62,109.69,109.34,109.52,405576.0,104.3115,104.3781,104.0451,104.2163,405576.0
2022-05-11 09:30:00,110.7,111.15,108.7,109.19,307860.0,105.3392,105.7674,103.4361,103.9023,307860.0
2022-05-11 09:40:00,109.06,110.7,108.86,110.39,162871.0,103.7786,105.3392,103.5883,105.0442,162871.0
2022-05-11 09:50:00,110.37,111.0,109.85,110.52,160154.0,105.0252,105.6247,104.5304,105.1679,160154.0
2022-05-11 10:00:00,110.55,110.55,109.3,109.44,136416.0,105.1965,105.1965,104.007,104.1402,136416.0
2022-05-11 10:10:00,109.4,109.81,109.18,109.52,92665.0,104.1022,104.4923,103.8928,104.2163,92665.0
2022-05-11 10:20:00,109.57,110.5,109.29,109.7,125202.0,104.2639,105.1489,103.9975,104.3876,125202.0
2022-05-11 10:30:00,109.69,110.0,109.03,109.73,97119.0,104.3781,104.6731,103.7501,104.4162,97119.0
2022-05-11 10:40:00,109.66,110.5,109.66,110.0,100622.0,104.3496,105.1489,104.3496,104.6731,100622.0
2022-05-11 10:50:00,110.0,110.02,109.27,109.52,85142.0,104.6731,104.6921,103.9784,104.2163,85142.0
2022-05-11 11:00:00,109.53,109.79,109.11,109.71,59497.0,104.2259,104.4733,103.8262,104.3971,59497.0
2022-05-11 11:10:00,109.74,110.05,109.21,109.39,59318.0,104.4257,104.7207,103.9214,104.0926,59318.0
2022-05-11 11:20:00,109.39,110.6,109.3,110.46,94998.0,104.0926,105.244,104.007,105.1108,94998.0
2022-05-11 11:30:00,110.44,110.9,110.13,110.49,75850.0,105.0918,105.5295,104.7968,105.1394,75850.0
2022-05-11 11:40:00,110.48,110.73,110.04,110.18,112740.0,105.1299,105.3677,104.7112,104.8444,112740.0
2022-05-11 11:50:00,110.19,110.23,109.83,110.02,84690.0,104.8539,104.892,104.5113,104.6921,84690.0
2022-05-11 12:00:00,110.0,110.05,109.42,109.5,48507.0,104.6731,104.7207,104.1212,104.1973,48507.0
2022-05-11 12:10:00,109.48,109.78,109.31,109.42,53093.0,104.1783,104.4638,104.0165,104.1212,53093.0
2022-05-11 12:20:00,109.39,109.86,108.81,108.86,93289.0,104.0926,104.5399,103.5407,103.5883,93289.0
2022-05-11 12:30:00,108.82,108.91,108.57,108.57,134532.0,103.5502,103.6359,103.3123,103.3123,134532.0
2022-05-11 12:40:00,108.61,109.05,108.54,108.95,81073.0,103.3504,103.7691,103.2838,103.6739,81073.0
2022-05-11 12:50:00,108.92,109.0,108.59,108.75,81430.0,103.6454,103.7215,103.3314,103.4836,81430.0
2022-05-11 13:00:00,108.73,108.92,108.46,108.75,87589.0,103.4646,103.6454,103.2077,103.4836,87589.0
2022-05-11 13:10:00,108.78,109.08,108.77,109.03,77000.0,103.5122,103.7976,103.5027,103.7501,77000.0
2022-05-11 13:20:00,109.08,109.47,108.91,108.94,156870.0,103.7976,104.1688,103.6359,103.6644,156870.0
2022-05-11 13:30:00,108.94,109.2,108.79,108.83,41863.0,103.6644,103.9118,103.5217,103.5598,41863.0
2022-05-11 13:40:00,108.81,108.87,108.31,108.44,62565.0,103.5407,103.5978,103.0649,103.1886,62565.0
2022-05-11 13:50:00,108.44,108.78,108.25,108.37,68525.0,103.1886,103.5122,103.0078,103.122,68525.0
2022-05-11 14:00:00,108.34,109.13,108.34,108.55,74977.0,103.0935,103.8452,103.0935,103.2933,74977.0
2022-05-11 14:10:00,108.58,109.09,108.47,109.02,91857.0,103.3219,103.8072,103.2172,103.7406,91857.0
2022-05-11 14:20:00,108.97,109.49,108.68,109.02,64922.0,103.693,104.1878,103.417,103.7406,64922.0
2022-05-11 14:30:00,109.03,109.37,108.78,109.26,64893.0,103.7501,104.0736,103.5122,103.9689,64893.0
2022-05-11 14:40:00,109.23,109.67,108.95,109.04,63041.0,103.9404,104.3591,103.6739,103.7596,63041.0
2022-05-11 14:50:00,109.01,109.14,108.51,108.74,92183.0,103.731,103.8547,103.2553,103.4741,92183.0
2022-05-11 15:00:00,108.72,108.75,108.29,108.56,56289.0,103.4551,103.4836,103.0459,103.3028,56289.0
2022-05-11 15:10:00,108.55,108.76,108.12,108.44,90568.0,103.2933,103.4931,102.8841,103.1886,90568.0
2022-05-11 15:20:00,108.38,108.57,108.23,108.46,151109.0,103.1315,103.3123,102.9888,103.2077,151109.0
2022-05-11 15:30:00,108.49,108.6,108.0,108.04,97812.0,103.2362,103.3409,102.7699,102.808,97812.0
2022-05-11 15:40:00,108.01,108.16,107.7,107.7,234173.0,102.7795,102.9222,102.4845,102.4845,234173.0
2022-05-11 15:50:00,107.71,107.96,107.59,107.93,391790.0,102.494,102.7319,102.3798,102.7033,391790.0
2022-05-12 09:30:00,105.18,106.79,105.0,106.07,536525.0,100.0865,101.6185,99.9152,100.9334,536525.0
2022-05-12 09:40:00,106.01,106.91,105.66,106.36,195704.0,100.8763,101.7327,100.5433,101.2094,195704.0
2022-05-12 09:50:00,106.38,107.22,106.2,107.15,231278.0,101.2284,102.0277,101.0571,101.9611,231278.0
2022-05-12 10:00:00,107.1,108.0,106.8,107.92,216580.0,101.9135,102.7699,101.6281,102.6938,216580.0
2022-05-12 10:10:00,107.9,108.35,107.65,108.25,128950.0,102.6748,103.103,102.4369,103.0078,128950.0
2022-05-12 10:20:00,108.34,108.62,107.98,108.27,162140.0,103.0935,103.3599,102.7509,103.0269,162140.0
2022-05-12 10:30:00,108.33,108.58,107.91,108.56,164160.0,103.084,103.3219,102.6843,103.3028,164160.0
2022-05-12 10:40:00,108.54,108.86,108.12,108.68,87698.0,103.2838,103.5883,102.8841,103.417,87698.0
2022-05-12 10:50:00,108.7,109.69,108.7,109.57,99296.0,103.4361,104.3781,103.4361,104.2639,99296.0
2022-05-12 11:00:00,109.57,109.8,109.19,109.79,74535.0,104.2639,104.4828,103.9023,104.4733,74535.0
2022-05-12 11:10:00,109.78,109.88,109.17,109.35,178643.0,104.4638,104.5589,103.8833,104.0546,178643.0
2022-05-12 11:20:00,109.37,109.56,108.92,109.26,178573.0,104.0736,104.2544,103.6454,103.9689,178573.0
2022-05-12 11:30:00,109.29,109.64,108.91,109.54,104897.0,103.9975,104.3305,103.6359,104.2354,104897.0
2022-05-12 11:40:00,109.57,109.6,108.52,108.59,92646.0,104.2639,104.2925,103.2648,103.3314,92646.0
2022-05-12 11:50:00,108.5,108.63,108.02,108.17,97076.0,103.2457,103.3694,102.789,102.9317,97076.0
2022-05-12 12:00:00,108.12,108.28,107.92,108.06,113974.0,102.8841,103.0364,102.6938,102.827,113974.0
2022-05-12 12:10:00,108.02,108.25,107.7,107.92,93560.0,102.789,103.0078,102.4845,102.6938,93560.0
2022-05-12 12:20:00,107.88,108.15,107.65,108.1,105917.0,102.6558,102.9127,102.4369,102.8651,105917.0
2022-05-12 12:30:00,108.09,108.36,107.87,107.87,339355.0,102.8556,103.1125,102.6462,102.6462,339355.0
2022-05-12 12:40:00,107.89,108.25,107.7,108.09,395567.0,102.6653,103.0078,102.4845,102.8556,395567.0
2022-05-12 12:50:00,108.07,108.3,107.75,107.82,89227.0,102.8366,103.0554,102.5321,102.5987,89227.0
2022-05-12 13:00:00,107.8,108.11,107.36,107.51,83958.0,102.5796,102.8746,102.1609,102.3037,83958.0
2022-05-12 13:10:00,107.51,107.9,107.25,107.37,168204.0,102.3037,102.6748,102.0563,102.1705,168204.0
2022-05-12 13:20:00,107.44,107.61,107.2,107.42,196418.0,102.2371,102.3988,102.0087,102.218,196418.0
2022-05-12 13:30:00,107.42,107.51,106.83,106.9,95311.0,102.218,102.3037,101.6566,101.7232,95311.0
2022-05-12 13:40:00,106.88,106.98,106.47,106.48,128515.0,101.7042,101.7993,101.314,101.3236,128515.0
2022-05-12 13:50:00,106.48,106.64,106.33,106.52,77030.0,101.3236,101.4758,101.1808,101.3616,77030.0
2022-05-12 14:00:00,106.49,106.72,106.04,106.11,90681.0,101.3331,101.5519,100.9049,100.9715,90681.0
2022-05-12 14:10:00,106.12,106.58,106.06,106.55,113335.0,100.981,101.4187,100.9239,101.3902,113335.0
2022-05-12 14:20:00,106.52,106.75,106.33,106.38,79176.0,101.3616,101.5805,101.1808,101.2284,79176.0
2022-05-12 14:30:00,106.38,106.45,106.01,106.04,79554.0,101.2284,101.295,100.8763,100.9049,79554.0
2022-05-12 14:40:00,106.05,106.19,105.79,105.9,97833.0,100.9144,101.0476,100.667,100.7716,97833.0
2022-05-12 14:50:00,105.89,106.13,105.75,105.98,75661.0,100.7621,100.9905,100.6289,100.8478,75661.0
2022-05-12 15:00:00,106.02,106.48,105.95,106.23,121143.0,100.8858,101.3236,100.8192,101.0857,121143.0
2022-05-12 15:10:00,106.26,106.82,105.95,106.72,95560.0,101.1142,101.6471,100.8192,101.5519,95560.0
2022-05-12 15:20:00,106.7,107.49,106.66,106.82,187429.0,101.5329,102.2846,101.4948,101.6471,187429.0
2022-05-12 15:30:00,106.82,107.41,106.82,107.41,227696.0,101.6471,102.2085,101.6471,102.2085,227696.0
2022-05-12 15:40:00,107.4,107.68,107.16,107.21,262685.0,102.199,102.4654,101.9706,102.0182,262685.0
2022-05-12 15:50:00,107.24,108.06,107.24,107.98,722421.0,102.0468,102.827,102.0468,102.7509,722421.0
2022-05-13 09:30:00,110.26,110.42,108.67,109.29,686918.0,104.9205,105.0728,103.4075,103.9975,686918.0
2022-05-13 09:40:00,109.26,110.78,109.22,110.26,308865.0,103.9689,105.4153,103.9309,104.9205,308865.0
2022-05-13 09:50:00,110.26,111.39,110.2,111.16,200792.0,104.9205,105.9958,104.8634,105.7769,200792.0
2022-05-13 10:00:00,111.09,111.36,110.87,111.06,173522.0,105.7103,105.9672,105.501,105.6818,173522.0
2022-05-13 10:10:00,111.08,111.35,110.76,111.34,163775.0,105.7008,105.9577,105.3963,105.9482,163775.0
2022-05-13 10:20:00,111.41,112.28,111.39,111.94,269175.0,106.0148,106.8427,105.9958,106.5191,269175.0
2022-05-13 10:30:00,111.96,112.43,111.96,112.18,88995.0,106.5382,106.9854,106.5382,106.7475,88995.0
2022-05-13 10:40:00,112.18,112.18,111.49,111.77,83523.0,106.7475,106.7475,106.0909,106.3574,83523.0
2022-05-13 10:50:00,111.75,111.85,111.56,111.75,62821.0,106.3384,106.4335,106.1576,106.3384,62821.0
2022-05-13 11:00:00,111.75,112.11,111.45,111.91,43582.0,106.3384,106.6809,106.0529,106.4906,43582.0
2022-05-13 11:10:00,111.96,112.14,111.75,111.99,69075.0,106.5382,106.7095,106.3384,106.5667,69075.0
2022-05-13 11:20:00,112.04,112.27,111.99,112.17,60458.0,106.6143,106.8332,106.5667,106.738,60458.0
2022-05-13 11:30:00,112.19,112.21,111.76,111.76,65627.0,106.757,106.7761,106.3479,106.3479,65627.0
2022-05-13 11:40:00,111.77,111.83,111.51,111.8,50997.0,106.3574,106.4145,106.11,106.3859,50997.0
2022-05-13 11:50:00,111.77,112.25,111.77,112.16,122706.0,106.3574,106.8141,106.3574,106.7285,122706.0
2022-05-13 12:00:00,112.23,112.44,112.19,112.43,86382.0,106.7951,106.9949,106.757,106.9854,86382.0
2022-05-13 12:10:00,112.45,112.6,112.38,112.44,165909.0,107.0045,107.1472,106.9378,106.9949,165909.0
2022-05-13 12:20:00,112.47,112.48,112.05,112.07,56529.0,107.0235,107.033,106.6238,106.6429,56529.0
2022-05-13 12:30:00,112.11,112.53,112.05,112.45,103120.0,106.6809,107.0806,106.6238,107.0045,103120.0
2022-05-13 12:40:00,112.47,112.54,112.32,112.38,155632.0,107.0235,107.0901,106.8807,106.9378,155632.0
2022-05-13 12:50:00,112.37,112.53,112.25,112.48,85458.0,106.9283,107.0806,106.8141,107.033,85458.0
2022-05-13 13:00:00,112.5,112.6,112.02,112.16,146290.0,107.052,107.1472,106.5953,106.7285,146290.0
2022-05-13 13:10:00,112.18,112.32,112.06,112.1,51653.0,106.7475,106.8807,106.6333,106.6714,51653.0
2022-05-13 13:20:00,112.12,112.26,111.97,112.09,69940.0,106.6904,106.8237,106.5477,106.6619,69940.0
2022-05-13 13:30:00,112.1,112.47,112.01,112.01,110709.0,106.6714,107.0235,106.5858,106.5858,110709.0
2022-05-13 13:40:00,112.02,112.04,111.8,112.02,148098.0,106.5953,106.6143,106.3859,106.5953,148098.0
2022-05-13 13:50:00,112.01,112.15,111.89,112.08,113119.0,106.5858,106.719,106.4716,106.6524,113119.0
2022-05-13 14:00:00,112.07,112.07,111.5,111.51,226419.0,106.6429,106.6429,106.1005,106.11,226419.0
2022-05-13 14:10:00,111.51,111.92,111.51,111.85,70687.0,106.11,106.5001,106.11,106.4335,70687.0
2022-05-13 14:20:00,111.84,111.84,111.43,111.59,38450.0,106.424,106.424,106.0338,106.1861,38450.0
2022-05-13 14:30:00,111.58,112.1,111.58,111.95,105656.0,106.1766,106.6714,106.1766,106.5287,105656.0
2022-05-13 14:40:00,111.96,112.08,111.75,111.85,142806.0,106.5382,106.6524,106.3384,106.4335,142806.0
2022-05-13 14:50:00,111.83,112.48,111.78,112.47,115755.0,106.4145,107.033,106.3669,107.0235,115755.0
2022-05-13 15:00:00,112.49,112.49,112.18,112.28,185051.0,107.0425,107.0425,106.7475,106.8427,185051.0
2022-05-13 15:10:00,112.29,112.52,112.25,112.39,193777.0,106.8522,107.0711,106.8141,106.9474,193777.0
2022-05-13 15:20:00,112.38,112.86,112.26,112.84,112302.0,106.9378,107.3946,106.8237,107.3756,112302.0
2022-05-13 15:30:00,112.82,112.98,112.27,112.53,220972.0,107.3565,107.5088,106.8332,107.0806,220972.0
2022-05-13 15:40:00,112.56,112.94,112.47,112.7,224672.0,107.1091,107.4707,107.0235,107.2423,224672.0
2022-05-13 15:50:00,112.69,113.11,112.31,113.01,762730.0,107.2328,107.6325,106.8712,107.5373,762730.0
2022-05-16 09:30:00,112.98,113.44,112.2,113.44,260823.0,107.5088,107.9465,106.7666,107.9465,260823.0
2022-05-16 09:40:00,113.41,113.44,112.04,112.2,226318.0,107.918,107.9465,106.6143,106.7666,226318.0
2022-05-16 09:50:00,112.15,112.52,111.66,112.31,223030.0,106.719,107.0711,106.2527,106.8712,223030.0
2022-05-16 10:00:00,112.31,113.1,112.15,113.06,135912.0,106.8712,107.623,106.719,107.5849,135912.0
2022-05-16 10:10:00,113.06,113.43,112.84,113.04,126578.0,107.5849,107.937,107.3756,107.5659,126578.0
2022-05-16 10:20:00,113.03,113.28,112.89,113.17,72269.0,107.5564,107.7943,107.4231,107.6896,72269.0
2022-05-16 10:30:00,113.19,113.21,112.52,112.86,95606.0,107.7086,107.7276,107.0711,107.3946,95606.0
2022-05-16 10:40:00,112.84,112.93,112.45,112.83,122549.0,107.3756,107.4612,107.0045,107.366,122549.0
2022-05-16 10:50:00,112.82,112.9,111.81,111.83,78166.0,107.3565,107.4327,106.3954,106.4145,78166.0
2022-05-16 11:00:00,111.81,112.4,111.69,112.36,74131.0,106.3954,106.9569,106.2813,106.9188,74131.0
2022-05-16 11:10:00,112.33,112.6,112.29,112.53,74775.0,106.8903,107.1472,106.8522,107.0806,74775.0
2022-05-16 11:20:00,112.55,112.55,112.21,112.3,66515.0,107.0996,107.0996,106.7761,106.8617,66515.0
2022-05-16 11:30:00,112.27,112.4,111.8,112.21,54318.0,106.8332,106.9569,106.3859,106.7761,54318.0
2022-05-16 11:40:00,112.23,112.54,111.88,112.5,58480.0,106.7951,107.0901,106.4621,107.052,58480.0
2022-05-16 11:50:00,112.49,112.78,112.35,112.57,46552.0,107.0425,107.3185,106.9093,107.1186,46552.0
2022-05-16 12:00:00,112.63,112.79,112.34,112.35,90940.0,107.1757,107.328,106.8998,106.9093,90940.0
2022-05-16 12:10:00,112.35,112.43,112.03,112.16,49546.0,106.9093,106.9854,106.6048,106.7285,49546.0
2022-05-16 12:20:00,112.14,112.14,111.92,112.07,57719.0,106.7095,106.7095,106.5001,106.6429,57719.0
2022-05-16 12:30:00,112.03,112.09,111.56,111.64,60315.0,106.6048,106.6619,106.1576,106.2337,60315.0
2022-05-16 12:40:00,111.65,112.02,111.58,112.02,44675.0,106.2432,106.5953,106.1766,106.5953,44675.0
2022-05-16 12:50:00,112.03,112.14,111.84,112.04,61489.0,106.6048,106.7095,106.424,106.6143,61489.0
2022-05-16 13:00:00,112.01,112.39,111.83,112.37,23758.0,106.5858,106.9474,106.4145,106.9283,23758.0
2022-05-16 13:10:00,112.38,112.7,112.25,112.25,61447.0,106.9378,107.2423,106.8141,106.8141,61447.0
2022-05-16 13:20:00,112.29,112.84,112.25,112.76,67097.0,106.8522,107.3756,106.8141,107.2994,67097.0
2022-05-16 13:30:00,112.79,112.94,112.62,112.92,62004.0,107.328,107.4707,107.1662,107.4517,62004.0
2022-05-16 13:40:00,112.91,113.09,112.72,112.87,95095.0,107.4422,107.6135,107.2614,107.4041,95095.0
2022-05-16 13:50:00,112.87,113.04,112.83,112.97,115480.0,107.4041,107.5659,107.366,107.4993,115480.0
2022-05-16 14:00:00,112.96,113.25,112.76,113.23,98882.0,107.4898,107.7657,107.2994,107.7467,98882.0
2022-05-16 14:10:00,113.22,113.23,112.74,112.91,58120.0,107.7372,107.7467,107.2804,107.4422,58120.0
2022-05-16 14:20:00,112.92,113.25,112.87,113.2,73537.0,107.4517,107.7657,107.4041,107.7181,73537.0
2022-05-16 14:30:00,113.2,113.41,113.05,113.15,46027.0,107.7181,107.918,107.5754,107.6706,46027.0
2022-05-16 14:40:00,113.17,113.2,112.92,112.97,41848.0,107.6896,107.7181,107.4517,107.4993,41848.0
2022-05-16 14:50:00,112.95,113.1,112.86,113.02,45768.0,107.4802,107.623,107.3946,107.5468,45768.0
2022-05-16 15:00:00,113.01,113.09,112.85,112.85,37193.0,107.5373,107.6135,107.3851,107.3851,37193.0
2022-05-16 15:10:00,112.83,112.83,112.46,112.61,58411.0,107.366,107.366,107.014,107.1567,58411.0
2022-05-16 15:20:00,112.57,112.59,112.34,112.45,66115.0,107.1186,107.1377,106.8998,107.0045,66115.0
2022-05-16 15:30:00,112.44,112.51,112.05,112.31,131584.0,106.9949,107.0615,106.6238,106.8712,131584.0
2022-05-16 15:40:00,112.31,112.4,112.17,112.31,140743.0,106.8712,106.9569,106.738,106.8712,140743.0
2022-05-16 15:50:00,112.32,112.75,112.32,112.69,430873.0,106.8807,107.2899,106.8807,107.2328,430873.0
2022-05-17 09:30:00,115.5,117.1,115.34,116.02,496790.0,109.9068,111.4293,109.7545,110.4016,496790.0
2022-05-17 09:40:00,116.06,116.28,115.32,115.42,135994.0,110.4396,110.649,109.7355,109.8306,135994.0
2022-05-17 09:50:00,115.43,115.75,115.2,115.27,101653.0,109.8401,110.1446,109.6213,109.6879,101653.0
2022-05-17 10:00:00,115.29,115.58,114.95,115.1,138898.0,109.7069,109.9829,109.3834,109.5261,138898.0
2022-05-17 10:10:00,115.05,115.06,114.16,114.48,100402.0,109.4785,109.4881,108.6316,108.9361,100402.0
2022-05-17 10:20:00,114.54,114.62,113.7,113.73,72876.0,108.9932,109.0694,108.1939,108.2225,72876.0
2022-05-17 10:30:00,113.75,114.04,113.09,113.17,75884.0,108.2415,108.5175,107.6135,107.6896,75884.0
2022-05-17 10:40:00,113.18,113.36,113.08,113.22,92258.0,107.6991,107.8704,107.6039,107.7372,92258.0
2022-05-17 10:50:00,113.17,113.59,113.07,113.38,92688.0,107.6896,108.0892,107.5944,107.8894,92688.0
2022-05-17 11:00:00,113.39,113.87,113.37,113.84,83473.0,107.8989,108.3557,107.8799,108.3271,83473.0
2022-05-17 11:10:00,113.85,114.13,113.65,114.05,64104.0,108.3367,108.6031,108.1463,108.527,64104.0
2022-05-17 11:20:00,114.07,114.3,113.98,114.21,72050.0,108.546,108.7649,108.4604,108.6792,72050.0
2022-05-17 11:30:00,114.25,114.64,114.22,114.57,46587.0,108.7173,109.0884,108.6887,109.0218,46587.0
2022-05-17 11:40:00,114.56,114.66,114.39,114.5,47115.0,109.0123,109.1074,108.8505,108.9552,47115.0
2022-05-17 11:50:00,114.51,114.63,114.46,114.58,57172.0,108.9647,109.0789,108.9171,109.0313,57172.0
2022-05-17 12:00:00,114.56,114.57,114.05,114.22,40345.0,109.0123,109.0218,108.527,108.6887,40345.0
2022-05-17 12:10:00,114.2,114.34,114.02,114.22,36740.0,108.6697,108.8029,108.4984,108.6887,36740.0
2022-05-17 12:20:00,114.21,114.47,114.16,114.39,26240.0,108.6792,108.9266,108.6316,108.8505,26240.0
2022-05-17 12:30:00,114.39,114.56,114.34,114.39,29227.0,108.8505,109.0123,108.8029,108.8505,29227.0
2022-05-17 12:40:00,114.41,114.58,114.27,114.52,36854.0,108.8695,109.0313,108.7363,108.9742,36854.0
2022-05-17 12:50:00,114.5,114.53,114.43,114.45,30453.0,108.9552,108.9837,108.8886,108.9076,30453.0
2022-05-17 13:00:00,114.45,114.57,114.15,114.53,30635.0,108.9076,109.0218,108.6221,108.9837,30635.0
2022-05-17 13:10:00,114.55,114.92,114.52,114.89,44884.0,109.0028,109.3548,108.9742,109.3263,44884.0
2022-05-17 13:20:00,114.92,114.99,114.76,114.9,47246.0,109.3548,109.4214,109.2026,109.3358,47246.0
2022-05-17 13:30:00,114.9,115.17,114.89,115.0,53230.0,109.3358,109.5927,109.3263,109.431,53230.0
2022-05-17 13:40:00,114.98,115.05,114.87,114.95,72041.0,109.4119,109.4785,109.3073,109.3834,72041.0
2022-05-17 13:50:00,114.96,115.26,114.86,115.02,137364.0,109.3929,109.6784,109.2977,109.45,137364.0
2022-05-17 14:00:00,115.04,115.54,114.86,115.51,111676.0,109.469,109.9448,109.2977,109.9163,111676.0
2022-05-17 14:10:00,115.47,115.47,114.46,114.56,80026.0,109.8782,109.8782,108.9171,109.0123,80026.0
2022-05-17 14:20:00,114.55,114.84,114.13,114.66,66286.0,109.0028,109.2787,108.6031,109.1074,66286.0
2022-05-17 14:30:00,114.61,114.89,114.29,114.81,67868.0,109.0599,109.3263,108.7553,109.2502,67868.0
2022-05-17 14:40:00,114.78,115.59,114.76,115.52,91355.0,109.2216,109.9924,109.2026,109.9258,91355.0
2022-05-17 14:50:00,115.52,115.64,115.38,115.46,75368.0,109.9258,110.04,109.7926,109.8687,75368.0
2022-05-17 15:00:00,115.49,116.24,115.43,116.09,180879.0,109.8972,110.6109,109.8401,110.4682,180879.0
2022-05-17 15:10:00,116.07,116.1,115.72,115.89,121504.0,110.4491,110.4777,110.1161,110.2779,121504.0
2022-05-17 15:20:00,115.9,115.94,115.54,115.66,98160.0,110.2874,110.3254,109.9448,110.059,98160.0
2022-05-17 15:30:00,115.65,115.83,115.44,115.48,148428.0,110.0495,110.2208,109.8497,109.8877,148428.0
2022-05-17 15:40:00,115.48,115.72,115.2,115.25,221353.0,109.8877,110.1161,109.6213,109.6689,221353.0
2022-05-17 15:50:00,115.26,115.93,115.26,115.9,459661.0,109.6784,110.3159,109.6784,110.2874,459661.0
2022-05-18 09:30:00,112.5,113.36,112.3,112.63,329412.0,107.052,107.8704,106.8617,107.1757,329412.0
2022-05-18 09:40:00,112.61,113.13,112.24,112.45,192540.0,107.1567,107.6515,106.8046,107.0045,192540.0
2022-05-18 09:50:00,112.45,112.95,111.86,111.94,131074.0,107.0045,107.4802,106.443,106.5191,131074.0
2022-05-18 10:00:00,111.97,112.8,111.84,112.33,157860.0,106.5477,107.3375,106.424,106.8903,157860.0
2022-05-18 10:10:00,112.3,112.72,112.25,112.32,119156.0,106.8617,107.2614,106.8141,106.8807,119156.0
2022-05-18 10:20:00,112.3,113.05,112.28,112.45,75081.0,106.8617,107.5754,106.8427,107.0045,75081.0
2022-05-18 10:30:00,112.3,112.67,112.25,112.66,105522.0,106.8617,107.2138,106.8141,107.2043,105522.0
2022-05-18 10:40:00,112.66,112.89,112.4,112.83,76046.0,107.2043,107.4231,106.9569,107.366,76046.0
2022-05-18 10:50:00,112.83,112.97,112.53,112.65,51233.0,107.366,107.4993,107.0806,107.1948,51233.0
2022-05-18 11:00:00,112.61,112.61,112.2,112.47,221336.0,107.1567,107.1567,106.7666,107.0235,221336.0
2022-05-18 11:10:00,112.48,112.5,112.03,112.31,91148.0,107.033,107.052,106.6048,106.8712,91148.0
2022-05-18 11:20:00,112.29,112.29,111.75,111.86,158296.0,106.8522,106.8522,106.3384,106.443,158296.0
2022-05-18 11:30:00,111.87,111.87,111.55,111.67,145258.0,106.4525,106.4525,106.148,106.2622,145258.0
2022-05-18 11:40:00,111.64,111.88,111.6,111.71,71968.0,106.2337,106.4621,106.1956,106.3003,71968.0
2022-05-18 11:50:00,111.71,111.81,111.2,111.52,82651.0,106.3003,106.3954,105.815,106.1195,82651.0
2022-05-18 12:00:00,111.52,111.56,110.96,111.06,102906.0,106.1195,106.1576,105.5866,105.6818,102906.0
2022-05-18 12:10:00,111.05,111.25,110.96,111.02,83653.0,105.6722,105.8626,105.5866,105.6437,83653.0
2022-05-18 12:20:00,111.04,111.07,110.59,110.69,73912.0,105.6627,105.6913,105.2345,105.3297,73912.0
2022-05-18 12:30:00,110.7,110.97,110.65,110.83,59127.0,105.3392,105.5961,105.2916,105.4629,59127.0
2022-05-18 12:40:00,110.82,111.03,110.63,111.01,78266.0,105.4534,105.6532,105.2726,105.6342,78266.0
2022-05-18 12:50:00,111.01,111.32,111.0,111.25,34335.0,105.6342,105.9292,105.6247,105.8626,34335.0
2022-05-18 13:00:00,111.22,111.24,110.62,110.62,37441.0,105.834,105.853,105.2631,105.2631,37441.0
2022-05-18 13:10:00,110.64,110.68,110.2,110.2,49285.0,105.2821,105.3202,104.8634,104.8634,49285.0
2022-05-18 13:20:00,110.2,110.41,110.13,110.25,58579.0,104.8634,105.0632,104.7968,104.911,58579.0
2022-05-18 13:30:00,110.24,110.4,110.01,110.16,62391.0,104.9015,105.0537,104.6826,104.8253,62391.0
2022-05-18 13:40:00,110.12,110.12,109.54,109.57,77241.0,104.7873,104.7873,104.2354,104.2639,77241.0
2022-05-18 13:50:00,109.57,109.58,109.33,109.54,63050.0,104.2639,104.2734,104.0355,104.2354,63050.0
2022-05-18 14:00:00,109.55,109.8,109.51,109.79,52253.0,104.2449,104.4828,104.2068,104.4733,52253.0
2022-05-18 14:10:00,109.82,109.9,109.63,109.78,47078.0,104.5018,104.5779,104.321,104.4638,47078.0
2022-05-18 14:20:00,109.77,110.0,109.6,110.0,54046.0,104.4542,104.6731,104.2925,104.6731,54046.0
2022-05-18 14:30:00,109.98,110.1,109.56,109.76,78367.0,104.6541,104.7683,104.2544,104.4447,78367.0
2022-05-18 14:40:00,109.74,109.9,109.51,109.78,66035.0,104.4257,104.5779,104.2068,104.4638,66035.0
2022-05-18 14:50:00,109.77,109.89,109.18,109.3,117891.0,104.4542,104.5684,103.8928,104.007,117891.0
2022-05-18 15:00:00,109.29,109.79,109.29,109.58,164626.0,103.9975,104.4733,103.9975,104.2734,164626.0
2022-05-18 15:10:00,109.58,109.65,109.21,109.39,161931.0,104.2734,104.34,103.9214,104.0926,161931.0
2022-05-18 15:20:00,109.4,109.54,108.85,109.16,202297.0,104.1022,104.2354,103.5788,103.8738,202297.0
2022-05-18 15:30:00,109.14,109.72,108.86,109.55,191239.0,103.8547,104.4067,103.5883,104.2449,191239.0
2022-05-18 15:40:00,109.56,109.66,108.78,108.93,298584.0,104.2544,104.3496,103.5122,103.6549,298584.0
2022-05-18 15:50:00,108.95,109.52,108.89,109.45,565288.0,103.6739,104.2163,103.6168,104.1497,565288.0
2022-05-19 09:30:00,108.95,109.03,108.02,108.44,235073.0,103.6739,103.7501,102.789,103.1886,235073.0
2022-05-19 09:40:00,108.34,108.46,107.28,107.62,224055.0,103.0935,103.2077,102.0848,102.4084,224055.0
2022-05-19 09:50:00,107.6,108.52,107.56,108.15,123086.0,102.3893,103.2648,102.3513,102.9127,123086.0
2022-05-19 10:00:00,108.22,109.11,108.18,108.54,108564.0,102.9793,103.8262,102.9412,103.2838,108564.0
2022-05-19 10:10:00,108.54,109.0,108.24,108.28,123415.0,103.2838,103.7215,102.9983,103.0364,123415.0
2022-05-19 10:20:00,108.3,108.72,107.95,108.02,200775.0,103.0554,103.4551,102.7224,102.789,200775.0
2022-05-19 10:30:00,107.97,108.59,107.65,107.89,198669.0,102.7414,103.3314,102.4369,102.6653,198669.0
2022-05-19 10:40:00,107.83,108.02,107.41,107.55,113801.0,102.6082,102.789,102.2085,102.3417,113801.0
2022-05-19 10:50:00,107.51,108.31,107.43,107.99,94267.0,102.3037,103.0649,102.2276,102.7604,94267.0
2022-05-19 11:00:00,108.04,108.17,107.63,108.02,96363.0,102.808,102.9317,102.4179,102.789,96363.0
2022-05-19 11:10:00,108.01,108.33,107.47,107.74,127141.0,102.7795,103.084,102.2656,102.5225,127141.0
2022-05-19 11:20:00,107.74,107.81,107.59,107.65,132227.0,102.5225,102.5892,102.3798,102.4369,132227.0
2022-05-19 11:30:00,107.68,108.69,107.68,108.58,113722.0,102.4654,103.4265,102.4654,103.3219,113722.0
2022-05-19 11:40:00,108.62,108.89,108.59,108.67,150272.0,103.3599,103.6168,103.3314,103.4075,150272.0
2022-05-19 11:50:00,108.69,108.7,108.18,108.38,91996.0,103.4265,103.4361,102.9412,103.1315,91996.0
2022-05-19 12:00:00,108.4,108.62,108.24,108.52,83069.0,103.1506,103.3599,102.9983,103.2648,83069.0
2022-05-19 12:10:00,108.55,108.57,108.12,108.18,83271.0,103.2933,103.3123,102.8841,102.9412,83271.0
2022-05-19 12:20:00,108.14,108.37,107.88,108.29,61104.0,102.9032,103.122,102.6558,103.0459,61104.0
2022-05-19 12:30:00,108.28,108.33,107.65,107.66,70314.0,103.0364,103.084,102.4369,102.4464,70314.0
2022-05-19 12:40:00,107.63,107.64,107.13,107.3,163656.0,102.4179,102.4274,101.9421,102.1038,163656.0
2022-05-19 12:50:00,107.31,107.45,107.06,107.33,77733.0,102.1134,102.2466,101.8755,102.1324,77733.0
2022-05-19 13:00:00,107.31,107.48,107.06,107.14,51668.0,102.1134,102.2751,101.8755,101.9516,51668.0
2022-05-19 13:10:00,107.15,107.18,106.76,107.17,65696.0,101.9611,101.9897,101.59,101.9801,65696.0
2022-05-19 13:20:00,107.18,107.4,106.95,107.16,69396.0,101.9897,102.199,101.7708,101.9706,69396.0
2022-05-19 13:30:00,107.18,107.6,107.15,107.41,113112.0,101.9897,102.3893,101.9611,102.2085,113112.0
2022-05-19 13:40:00,107.39,107.57,107.01,107.02,86713.0,102.1895,102.3608,101.8279,101.8374,86713.0
2022-05-19 13:50:00,107.03,108.28,106.98,108.07,95897.0,101.8469,103.0364,101.7993,102.8366,95897.0
2022-05-19 14:00:00,108.09,108.13,107.5,107.55,82304.0,102.8556,102.8937,102.2942,102.3417,82304.0
2022-05-19 14:10:00,107.58,107.91,107.49,107.51,70493.0,102.3703,102.6843,102.2846,102.3037,70493.0
2022-05-19 14:20:00,107.45,107.83,107.38,107.7,61266.0,102.2466,102.6082,102.18,102.4845,61266.0
2022-05-19 14:30:00,107.62,108.17,107.54,108.0,64764.0,102.4084,102.9317,102.3322,102.7699,64764.0
2022-05-19 14:40:00,107.95,108.19,107.5,108.18,52832.0,102.7224,102.9507,102.2942,102.9412,52832.0
2022-05-19 14:50:00,108.18,108.3,107.93,108.2,59180.0,102.9412,103.0554,102.7033,102.9603,59180.0
2022-05-19 15:00:00,108.17,108.62,108.16,108.19,86388.0,102.9317,103.3599,102.9222,102.9507,86388.0
2022-05-19 15:10:00,108.17,108.25,107.75,107.89,97707.0,102.9317,103.0078,102.5321,102.6653,97707.0
2022-05-19 15:20:00,107.89,107.89,107.13,107.16,95371.0,102.6653,102.6653,101.9421,101.9706,95371.0
2022-05-19 15:30:00,107.15,107.3,106.73,106.84,193798.0,101.9611,102.1038,101.5615,101.6661,193798.0
2022-05-19 15:40:00,106.84,107.01,106.43,106.66,322258.0,101.6661,101.8279,101.276,101.4948,322258.0
2022-05-19 15:50:00,106.63,106.7,106.28,106.44,754001.0,101.4663,101.5329,101.1332,101.2855,754001.0
2022-05-20 09:30:00,108.67,109.17,107.52,108.65,640606.0,103.4075,103.8833,102.3132,103.3885,640606.0
2022-05-20 09:40:00,108.62,109.69,108.3,109.04,252921.0,103.3599,104.3781,103.0554,103.7596,252921.0
2022-05-20 09:50:00,109.02,109.31,108.51,108.65,133245.0,103.7406,104.0165,103.2553,103.3885,133245.0
2022-05-20 10:00:00,108.62,108.79,107.96,108.22,153135.0,103.3599,103.5217,102.7319,102.9793,153135.0
2022-05-20 10:10:00,108.18,108.74,108.09,108.62,91337.0,102.9412,103.4741,102.8556,103.3599,91337.0
2022-05-20 10:20:00,108.62,109.17,108.42,109.04,73697.0,103.3599,103.8833,103.1696,103.7596,73697.0
2022-05-20 10:30:00,109.0,109.04,108.66,108.73,89348.0,103.7215,103.7596,103.398,103.4646,89348.0
2022-05-20 10:40:00,108.7,108.94,108.54,108.61,73081.0,103.4361,103.6644,103.2838,103.3504,73081.0
2022-05-20 10:50:00,108.62,108.66,107.9,108.05,94449.0,103.3599,103.398,102.6748,102.8175,94449.0
2022-05-20 11:00:00,108.07,108.07,107.27,107.29,177544.0,102.8366,102.8366,102.0753,102.0943,177544.0
2022-05-20 11:10:00,107.26,107.44,107.05,107.27,102730.0,102.0658,102.2371,101.866,102.0753,102730.0
2022-05-20 11:20:00,107.26,107.77,107.24,107.51,77222.0,102.0658,102.5511,102.0468,102.3037,77222.0
2022-05-20 11:30:00,107.53,107.86,107.11,107.31,84293.0,102.3227,102.6367,101.923,102.1134,84293.0
2022-05-20 11:40:00,107.32,107.64,107.03,107.62,56401.0,102.1229,102.4274,101.8469,102.4084,56401.0
2022-05-20 11:50:00,107.59,107.82,107.46,107.47,53124.0,102.3798,102.5987,102.2561,102.2656,53124.0
2022-05-20 12:00:00,107.43,107.46,106.75,106.76,56673.0,102.2276,102.2561,101.5805,101.59,56673.0
2022-05-20 12:10:00,106.72,106.74,106.31,106.31,137009.0,101.5519,101.571,101.1618,101.1618,137009.0
2022-05-20 12:20:00,106.34,106.43,106.02,106.09,145124.0,101.1903,101.276,100.8858,100.9524,145124.0
2022-05-20 12:30:00,106.09,106.21,105.82,105.9,105104.0,100.9524,101.0666,100.6955,100.7716,105104.0
2022-05-20 12:40:00,105.89,105.96,105.63,105.74,132049.0,100.7621,100.8287,100.5147,100.6194,132049.0
2022-05-20 12:50:00,105.76,106.01,105.52,105.69,84847.0,100.6384,100.8763,100.41,100.5718,84847.0
2022-05-20 13:00:00,105.66,105.86,105.34,105.37,66721.0,100.5433,100.7336,100.2388,100.2673,66721.0
2022-05-20 13:10:00,105.38,105.46,105.09,105.09,103109.0,100.2768,100.353,100.0009,100.0009,103109.0
2022-05-20 13:20:00,105.07,105.37,105.07,105.13,55699.0,99.9818,100.2673,99.9818,100.0389,55699.0
2022-05-20 13:30:00,105.12,105.89,105.09,105.47,131802.0,100.0294,100.7621,100.0009,100.3625,131802.0
2022-05-20 13:40:00,105.48,105.97,105.32,105.8,96653.0,100.372,100.8383,100.2197,100.6765,96653.0
2022-05-20 13:50:00,105.78,106.37,105.72,105.93,68652.0,100.6575,101.2189,100.6004,100.8002,68652.0
2022-05-20 14:00:00,105.92,106.08,105.58,105.82,56751.0,100.7907,100.9429,100.4671,100.6955,56751.0
2022-05-20 14:10:00,105.85,106.22,105.77,105.83,79567.0,100.7241,101.0761,100.6479,100.705,79567.0
2022-05-20 14:20:00,105.8,106.0,105.66,105.81,73293.0,100.6765,100.8668,100.5433,100.686,73293.0
2022-05-20 14:30:00,105.8,105.88,105.3,105.65,91224.0,100.6765,100.7526,100.2007,100.5338,91224.0
2022-05-20 14:40:00,105.6,106.29,105.6,106.28,78193.0,100.4862,101.1428,100.4862,101.1332,78193.0
2022-05-20 14:50:00,106.28,106.92,106.23,106.41,92734.0,101.1332,101.7422,101.0857,101.2569,92734.0
2022-05-20 15:00:00,106.4,106.58,106.13,106.22,84574.0,101.2474,101.4187,100.9905,101.0761,84574.0
2022-05-20 15:10:00,106.23,106.34,106.01,106.2,74728.0,101.0857,101.1903,100.8763,101.0571,74728.0
2022-05-20 15:20:00,106.22,106.95,106.22,106.91,110985.0,101.0761,101.7708,101.0761,101.7327,110985.0
2022-05-20 15:30:00,106.92,107.7,106.69,107.39,163426.0,101.7422,102.4845,101.5234,102.1895,163426.0
2022-05-20 15:40:00,107.38,107.95,107.35,107.75,158204.0,102.18,102.7224,102.1514,102.5321,158204.0
2022-05-20 15:50:00,107.76,108.11,107.65,108.0,398219.0,102.5416,102.8746,102.4369,102.7699,398219.0
2022-05-23 09:30:00,107.47,108.33,107.0,107.21,241799.0,102.2656,103.084,101.8184,102.0182,241799.0
2022-05-23 09:40:00,107.23,107.59,107.04,107.38,117513.0,102.0372,102.3798,101.8564,102.18,117513.0
2022-05-23 09:50:00,107.34,107.72,106.44,106.53,113258.0,102.1419,102.5035,101.2855,101.3711,113258.0
2022-05-23 10:00:00,106.56,106.58,105.82,106.14,87911.0,101.3997,101.4187,100.6955,101.0,87911.0
2022-05-23 10:10:00,106.12,106.71,106.01,106.71,78855.0,100.981,101.5424,100.8763,101.5424,78855.0
2022-05-23 10:20:00,106.64,106.66,105.89,106.32,84127.0,101.4758,101.4948,100.7621,101.1713,84127.0
2022-05-23 10:30:00,106.54,107.05,106.28,106.95,95382.0,101.3807,101.866,101.1332,101.7708,95382.0
2022-05-23 10:40:00,106.95,107.27,106.88,107.04,158585.0,101.7708,102.0753,101.7042,101.8564,158585.0
2022-05-23 10:50:00,107.01,107.14,106.56,107.06,113356.0,101.8279,101.9516,101.3997,101.8755,113356.0
2022-05-23 11:00:00,107.06,107.48,106.9,107.16,108642.0,101.8755,102.2751,101.7232,101.9706,108642.0
2022-05-23 11:10:00,107.17,107.64,107.06,107.32,79161.0,101.9801,102.4274,101.8755,102.1229,79161.0
2022-05-23 11:20:00,107.31,107.53,107.18,107.36,89147.0,102.1134,102.3227,101.9897,102.1609,89147.0
2022-05-23 11:30:00,107.36,107.79,107.28,107.73,91925.0,102.1609,102.5701,102.0848,102.513,91925.0
2022-05-23 11:40:00,107.77,107.93,107.55,107.68,50809.0,102.5511,102.7033,102.3417,102.4654,50809.0
2022-05-23 11:50:00,107.72,107.75,107.53,107.55,61655.0,102.5035,102.5321,102.3227,102.3417,61655.0
2022-05-23 12:00:00,107.57,107.86,107.5,107.77,72832.0,102.3608,102.6367,102.2942,102.5511,72832.0
2022-05-23 12:10:00,107.77,107.82,107.52,107.66,45673.0,102.5511,102.5987,102.3132,102.4464,45673.0
2022-05-23 12:20:00,107.64,107.92,107.58,107.75,68125.0,102.4274,102.6938,102.3703,102.5321,68125.0
2022-05-23 12:30:00,107.78,108.04,107.55,107.99,76721.0,102.5606,102.808,102.3417,102.7604,76721.0
2022-05-23 12:40:00,107.98,108.02,107.44,107.46,49585.0,102.7509,102.789,102.2371,102.2561,49585.0
2022-05-23 12:50:00,107.48,107.62,107.4,107.45,67778.0,102.2751,102.4084,102.199,102.2466,67778.0
2022-05-23 13:00:00,107.44,107.47,107.2,107.47,74464.0,102.2371,102.2656,102.0087,102.2656,74464.0
2022-05-23 13:10:00,107.44,107.52,107.3,107.37,43070.0,102.2371,102.3132,102.1038,102.1705,43070.0
2022-05-23 13:20:00,107.35,107.49,107.18,107.43,73650.0,102.1514,102.2846,101.9897,102.2276,73650.0
2022-05-23 13:30:00,107.4,107.55,107.25,107.5,54243.0,102.199,102.3417,102.0563,102.2942,54243.0
2022-05-23 13:40:00,107.51,107.8,107.4,107.65,47903.0,102.3037,102.5796,102.199,102.4369,47903.0
2022-05-23 13:50:00,107.63,107.79,107.53,107.7,49036.0,102.4179,102.5701,102.3227,102.4845,49036.0
2022-05-23 14:00:00,107.7,107.98,107.62,107.93,57969.0,102.4845,102.7509,102.4084,102.7033,57969.0
2022-05-23 14:10:00,107.95,108.13,107.91,107.96,96425.0,102.7224,102.8937,102.6843,102.7319,96425.0
2022-05-23 14:20:00,107.95,108.05,107.89,107.98,65272.0,102.7224,102.8175,102.6653,102.7509,65272.0
2022-05-23 14:30:00,108.0,108.18,107.93,108.1,122810.0,102.7699,102.9412,102.7033,102.8651,122810.0
2022-05-23 14:40:00,108.11,108.4,108.02,108.16,128425.0,102.8746,103.1506,102.789,102.9222,128425.0
2022-05-23 14:50:00,108.14,108.23,107.98,108.03,59388.0,102.9032,102.9888,102.7509,102.7985,59388.0
2022-05-23 15:00:00,108.05,108.48,108.05,108.4,139978.0,102.8175,103.2267,102.8175,103.1506,139978.0
2022-05-23 15:10:00,108.38,108.38,108.08,108.25,85422.0,103.1315,103.1315,102.8461,103.0078,85422.0
2022-05-23 15:20:00,108.25,108.28,107.87,108.08,100857.0,103.0078,103.0364,102.6462,102.8461,100857.0
2022-05-23 15:30:00,108.07,108.36,108.04,108.07,108763.0,102.8366,103.1125,102.808,102.8366,108763.0
2022-05-23 15:40:00,108.07,108.14,107.8,108.02,189675.0,102.8366,102.9032,102.5796,102.789,189675.0
2022-05-23 15:50:00,108.07,108.75,108.02,108.61,561355.0,102.8366,103.4836,102.789,103.3504,561355.0
2022-05-24 09:30:00,107.11,107.26,105.59,106.12,283127.0,101.923,102.0658,100.4767,100.981,283127.0
2022-05-24 09:40:00,106.11,106.5,105.79,106.38,107619.0,100.9715,101.3426,100.667,101.2284,107619.0
2022-05-24 09:50:00,106.39,106.59,106.15,106.17,128890.0,101.2379,101.4282,101.0095,101.0286,128890.0
2022-05-24 10:00:00,106.18,106.21,104.73,104.94,258117.0,101.0381,101.0666,99.6583,99.8581,258117.0
2022-05-24 10:10:00,104.94,105.2,104.73,104.91,158178.0,99.8581,100.1055,99.6583,99.8296,158178.0
2022-05-24 10:20:00,104.92,105.32,104.82,105.32,89048.0,99.8391,100.2197,99.7439,100.2197,89048.0
2022-05-24 10:30:00,105.29,105.45,105.06,105.16,51137.0,100.1912,100.3434,99.9723,100.0675,51137.0
2022-05-24 10:40:00,105.15,105.6,104.99,105.17,61209.0,100.058,100.4862,99.9057,100.077,61209.0
2022-05-24 10:50:00,105.16,105.57,104.98,105.45,70293.0,100.0675,100.4576,99.8962,100.3434,70293.0
2022-05-24 11:00:00,105.44,105.7,105.42,105.58,48179.0,100.3339,100.5813,100.3149,100.4671,48179.0
2022-05-24 11:10:00,105.59,105.92,105.31,105.62,110481.0,100.4767,100.7907,100.2102,100.5052,110481.0
2022-05-24 11:20:00,105.65,106.02,105.56,105.98,106968.0,100.5338,100.8858,100.4481,100.8478,106968.0
2022-05-24 11:30:00,105.98,106.08,105.61,105.77,134300.0,100.8478,100.9429,100.4957,100.6479,134300.0
2022-05-24 11:40:00,105.8,106.66,105.76,106.52,77653.0,100.6765,101.4948,100.6384,101.3616,77653.0
2022-05-24 11:50:00,106.56,106.62,106.33,106.48,74256.0,101.3997,101.4568,101.1808,101.3236,74256.0
2022-05-24 12:00:00,106.48,106.86,106.4,106.86,61193.0,101.3236,101.6852,101.2474,101.6852,61193.0
2022-05-24 12:10:00,106.83,107.61,106.79,107.42,114838.0,101.6566,102.3988,101.6185,102.218,114838.0
2022-05-24 12:20:00,107.41,107.41,107.0,107.07,56860.0,102.2085,102.2085,101.8184,101.885,56860.0
2022-05-24 12:30:00,107.1,107.2,106.63,106.69,45924.0,101.9135,102.0087,101.4663,101.5234,45924.0
2022-05-24 12:40:00,106.7,106.79,106.49,106.71,25988.0,101.5329,101.6185,101.3331,101.5424,25988.0
2022-05-24 12:50:00,106.7,106.94,106.51,106.78,36335.0,101.5329,101.7613,101.3521,101.609,36335.0
2022-05-24 13:00:00,106.76,106.77,106.38,106.47,42527.0,101.59,101.5995,101.2284,101.314,42527.0
2022-05-24 13:10:00,106.47,106.74,106.34,106.66,36031.0,101.314,101.571,101.1903,101.4948,36031.0
2022-05-24 13:20:00,106.65,106.65,106.26,106.44,51289.0,101.4853,101.4853,101.1142,101.2855,51289.0
2022-05-24 13:30:00,106.41,106.85,106.3,106.85,59027.0,101.2569,101.6756,101.1523,101.6756,59027.0
2022-05-24 13:40:00,106.85,107.26,106.85,107.17,43895.0,101.6756,102.0658,101.6756,101.9801,43895.0
2022-05-24 13:50:00,107.17,107.4,107.1,107.22,66115.0,101.9801,102.199,101.9135,102.0277,66115.0
2022-05-24 14:00:00,107.23,107.52,106.96,107.43,49303.0,102.0372,102.3132,101.7803,102.2276,49303.0
2022-05-24 14:10:00,107.45,107.8,107.07,107.15,60522.0,102.2466,102.5796,101.885,101.9611,60522.0
2022-05-24 14:20:00,107.12,107.46,106.97,107.1,46035.0,101.9326,102.2561,101.7898,101.9135,46035.0
2022-05-24 14:30:00,107.07,107.53,107.0,107.45,62806.0,101.885,102.3227,101.8184,102.2466,62806.0
2022-05-24 14:40:00,107.45,107.52,106.63,106.7,73949.0,102.2466,102.3132,101.4663,101.5329,73949.0
2022-05-24 14:50:00,106.68,106.81,106.55,106.73,59515.0,101.5139,101.6376,101.3902,101.5615,59515.0
2022-05-24 15:00:00,106.72,107.06,106.61,106.83,92606.0,101.5519,101.8755,101.4473,101.6566,92606.0
2022-05-24 15:10:00,106.86,107.03,106.61,106.69,59318.0,101.6852,101.8469,101.4473,101.5234,59318.0
2022-05-24 15:20:00,106.69,107.14,106.48,107.14,82270.0,101.5234,101.9516,101.3236,101.9516,82270.0
2022-05-24 15:30:00,107.16,107.91,107.05,107.73,118654.0,101.9706,102.6843,101.866,102.513,118654.0
2022-05-24 15:40:00,107.76,107.99,107.45,107.51,153489.0,102.5416,102.7604,102.2466,102.3037,153489.0
2022-05-24 15:50:00,107.52,107.61,107.02,107.36,371475.0,102.3132,102.3988,101.8374,102.1609,371475.0
2022-05-25 09:30:00,103.46,105.45,103.46,105.14,469555.0,98.4498,100.3434,98.4498,100.0484,469555.0
2022-05-25 09:40:00,105.17,106.46,105.13,105.48,125755.0,100.077,101.3045,100.0389,100.372,125755.0
2022-05-25 09:50:00,105.47,105.97,105.28,105.68,94175.0,100.3625,100.8383,100.1817,100.5623,94175.0
2022-05-25 10:00:00,105.69,106.09,105.46,105.9,125218.0,100.5718,100.9524,100.353,100.7716,125218.0
2022-05-25 10:10:00,105.87,106.61,105.7,106.27,177656.0,100.7431,101.4473,100.5813,101.1237,177656.0
2022-05-25 10:20:00,106.24,107.15,106.24,107.11,262167.0,101.0952,101.9611,101.0952,101.923,262167.0
2022-05-25 10:30:00,107.1,108.14,106.99,108.08,219458.0,101.9135,102.9032,101.8089,102.8461,219458.0
2022-05-25 10:40:00,108.14,108.25,107.27,107.64,145506.0,102.9032,103.0078,102.0753,102.4274,145506.0
2022-05-25 10:50:00,107.64,107.76,107.3,107.54,121089.0,102.4274,102.5416,102.1038,102.3322,121089.0
2022-05-25 11:00:00,107.53,107.96,107.4,107.68,144844.0,102.3227,102.7319,102.199,102.4654,144844.0
2022-05-25 11:10:00,107.68,107.75,107.36,107.43,101461.0,102.4654,102.5321,102.1609,102.2276,101461.0
2022-05-25 11:20:00,107.36,107.62,107.02,107.07,103956.0,102.1609,102.4084,101.8374,101.885,103956.0
2022-05-25 11:30:00,107.03,107.09,106.43,106.59,157519.0,101.8469,101.904,101.276,101.4282,157519.0
2022-05-25 11:40:00,106.59,107.05,106.32,107.0,68842.0,101.4282,101.866,101.1713,101.8184,68842.0
2022-05-25 11:50:00,107.01,107.16,106.96,107.03,78415.0,101.8279,101.9706,101.7803,101.8469,78415.0
2022-05-25 12:00:00,107.04,107.74,107.03,107.16,222855.0,101.8564,102.5225,101.8469,101.9706,222855.0
2022-05-25 12:10:00,107.17,107.56,107.13,107.34,80486.0,101.9801,102.3513,101.9421,102.1419,80486.0
2022-05-25 12:20:00,107.35,107.35,106.92,107.15,78991.0,102.1514,102.1514,101.7422,101.9611,78991.0
2022-05-25 12:30:00,107.17,107.28,106.85,106.91,78652.0,101.9801,102.0848,101.6756,101.7327,78652.0
2022-05-25 12:40:00,106.95,107.4,106.87,107.39,79017.0,101.7708,102.199,101.6947,102.1895,79017.0
2022-05-25 12:50:00,107.36,107.36,106.84,107.07,82898.0,102.1609,102.1609,101.6661,101.885,82898.0
2022-05-25 13:00:00,107.05,107.09,106.9,107.04,36200.0,101.866,101.904,101.7232,101.8564,36200.0
2022-05-25 13:10:00,107.05,107.35,106.87,107.15,52420.0,101.866,102.1514,101.6947,101.9611,52420.0
2022-05-25 13:20:00,107.15,107.58,107.06,107.54,53290.0,101.9611,102.3703,101.8755,102.3322,53290.0
2022-05-25 13:30:00,107.53,107.78,107.51,107.66,86553.0,102.3227,102.5606,102.3037,102.4464,86553.0
2022-05-25 13:40:00,107.66,107.74,107.46,107.68,42620.0,102.4464,102.5225,102.2561,102.4654,42620.0
2022-05-25 13:50:00,107.7,107.72,107.38,107.53,62130.0,102.4845,102.5035,102.18,102.3227,62130.0
2022-05-25 14:00:00,107.48,108.42,106.83,107.44,173653.0,102.2751,103.1696,101.6566,102.2371,173653.0
2022-05-25 14:10:00,107.47,108.03,107.25,107.73,99111.0,102.2656,102.7985,102.0563,102.513,99111.0
2022-05-25 14:20:00,107.76,108.0,107.67,107.96,50923.0,102.5416,102.7699,102.4559,102.7319,50923.0
2022-05-25 14:30:00,108.0,108.31,107.95,108.02,78057.0,102.7699,103.0649,102.7224,102.789,78057.0
2022-05-25 14:40:00,108.01,108.13,107.72,107.72,47624.0,102.7795,102.8937,102.5035,102.5035,47624.0
2022-05-25 14:50:00,107.8,108.34,107.62,108.23,95510.0,102.5796,103.0935,102.4084,102.9888,95510.0
2022-05-25 15:00:00,108.23,108.73,108.19,108.62,120910.0,102.9888,103.4646,102.9507,103.3599,120910.0
2022-05-25 15:10:00,108.62,108.86,108.55,108.57,88239.0,103.3599,103.5883,103.2933,103.3123,88239.0
2022-05-25 15:20:00,108.57,108.73,108.48,108.7,70156.0,103.3123,103.4646,103.2267,103.4361,70156.0
2022-05-25 15:30:00,108.7,108.89,108.4,108.47,95495.0,103.4361,103.6168,103.1506,103.2172,95495.0
2022-05-25 15:40:00,108.45,108.47,108.11,108.19,133448.0,103.1982,103.2172,102.8746,102.9507,133448.0
2022-05-25 15:50:00,108.17,108.29,107.85,108.2,523470.0,102.9317,103.0459,102.6272,102.9603,523470.0
2022-05-26 09:30:00,110.0,111.42,110.0,110.23,325134.0,104.6731,106.0243,104.6731,104.892,325134.0
2022-05-26 09:40:00,110.26,111.35,110.19,111.03,144978.0,104.9205,105.9577,104.8539,105.6532,144978.0
2022-05-26 09:50:00,111.07,111.5,110.98,111.03,75953.0,105.6913,106.1005,105.6056,105.6532,75953.0
2022-05-26 10:00:00,111.07,111.25,110.7,110.85,53916.0,105.6913,105.8626,105.3392,105.4819,53916.0
2022-05-26 10:10:00,110.85,111.38,110.62,111.26,97865.0,105.4819,105.9863,105.2631,105.8721,97865.0
2022-05-26 10:20:00,111.25,111.55,110.9,110.9,59381.0,105.8626,106.148,105.5295,105.5295,59381.0
2022-05-26 10:30:00,110.91,110.99,110.52,110.74,69923.0,105.539,105.6152,105.1679,105.3773,69923.0
2022-05-26 10:40:00,110.69,111.08,110.65,110.97,99745.0,105.3297,105.7008,105.2916,105.5961,99745.0
2022-05-26 10:50:00,111.01,111.26,110.92,111.26,61988.0,105.6342,105.8721,105.5485,105.8721,61988.0
2022-05-26 11:00:00,111.24,111.75,111.19,111.61,234509.0,105.853,106.3384,105.8055,106.2051,234509.0
2022-05-26 11:10:00,111.63,112.0,111.52,111.52,97531.0,106.2242,106.5762,106.1195,106.1195,97531.0
2022-05-26 11:20:00,111.47,111.92,111.45,111.84,56854.0,106.0719,106.5001,106.0529,106.424,56854.0
2022-05-26 11:30:00,111.85,111.88,111.5,111.82,61181.0,106.4335,106.4621,106.1005,106.405,61181.0
2022-05-26 11:40:00,111.8,112.07,111.69,112.01,86234.0,106.3859,106.6429,106.2813,106.5858,86234.0
2022-05-26 11:50:00,112.0,112.1,111.93,111.99,89913.0,106.5762,106.6714,106.5096,106.5667,89913.0
2022-05-26 12:00:00,111.96,112.18,111.89,112.17,34645.0,106.5382,106.7475,106.4716,106.738,34645.0
2022-05-26 12:10:00,112.17,112.47,112.17,112.42,45000.0,106.738,107.0235,106.738,106.9759,45000.0
2022-05-26 12:20:00,112.46,112.8,112.36,112.78,117327.0,107.014,107.3375,106.9188,107.3185,117327.0
2022-05-26 12:30:00,112.79,112.79,112.58,112.78,70104.0,107.328,107.328,107.1282,107.3185,70104.0
2022-05-26 12:40:00,112.77,112.96,112.72,112.93,67098.0,107.309,107.4898,107.2614,107.4612,67098.0
2022-05-26 12:50:00,112.9,113.05,112.76,113.0,55380.0,107.4327,107.5754,107.2994,107.5278,55380.0
2022-05-26 13:00:00,113.01,113.36,113.0,113.35,93551.0,107.5373,107.8704,107.5278,107.8609,93551.0
2022-05-26 13:10:00,113.36,113.5,113.28,113.44,115455.0,107.8704,108.0036,107.7943,107.9465,115455.0
2022-05-26 13:20:00,113.42,113.44,113.02,113.23,57700.0,107.9275,107.9465,107.5468,107.7467,57700.0
2022-05-26 13:30:00,113.25,113.3,113.09,113.17,53201.0,107.7657,107.8133,107.6135,107.6896,53201.0
2022-05-26 13:40:00,113.19,113.4,113.17,113.4,66138.0,107.7086,107.9084,107.6896,107.9084,66138.0
2022-05-26 13:50:00,113.39,113.39,113.14,113.35,64668.0,107.8989,107.8989,107.661,107.8609,64668.0
2022-05-26 14:00:00,113.34,113.36,112.75,112.95,81473.0,107.8514,107.8704,107.2899,107.4802,81473.0
2022-05-26 14:10:00,112.94,113.04,112.8,112.9,30456.0,107.4707,107.5659,107.3375,107.4327,30456.0
2022-05-26 14:20:00,112.88,113.27,112.88,113.16,65235.0,107.4136,107.7847,107.4136,107.6801,65235.0
2022-05-26 14:30:00,113.16,113.2,112.83,112.94,86921.0,107.6801,107.7181,107.366,107.4707,86921.0
2022-05-26 14:40:00,112.92,113.09,112.8,112.96,34541.0,107.4517,107.6135,107.3375,107.4898,34541.0
2022-05-26 14:50:00,112.98,113.04,112.78,112.97,43786.0,107.5088,107.5659,107.3185,107.4993,43786.0
2022-05-26 15:00:00,112.93,112.98,112.71,112.89,59278.0,107.4612,107.5088,107.2519,107.4231,59278.0
2022-05-26 15:10:00,112.87,112.88,112.37,112.56,65569.0,107.4041,107.4136,106.9283,107.1091,65569.0
2022-05-26 15:20:00,112.58,112.6,112.24,112.51,72565.0,107.1282,107.1472,106.8046,107.0615,72565.0
2022-05-26 15:30:00,112.5,112.73,112.43,112.72,100624.0,107.052,107.2709,106.9854,107.2614,100624.0
2022-05-26 15:40:00,112.72,113.27,112.7,113.27,197676.0,107.2614,107.7847,107.2423,107.7847,197676.0
2022-05-26 15:50:00,113.28,113.35,112.78,112.93,413465.0,107.7943,107.8609,107.3185,107.4612,413465.0
2022-05-27 09:30:00,114.22,115.34,114.18,114.3,318291.0,108.6887,109.7545,108.6507,108.7649,318291.0
2022-05-27 09:40:00,114.44,114.85,114.17,114.66,120809.0,108.8981,109.2882,108.6412,109.1074,120809.0
2022-05-27 09:50:00,114.64,114.99,114.38,114.76,54729.0,109.0884,109.4214,108.841,109.2026,54729.0
2022-05-27 10:00:00,114.74,115.0,114.52,114.9,102906.0,109.1836,109.431,108.9742,109.3358,102906.0
2022-05-27 10:10:00,114.93,115.11,114.74,114.94,103488.0,109.3644,109.5356,109.1836,109.3739,103488.0
2022-05-27 10:20:00,114.94,114.98,114.35,114.43,101329.0,109.3739,109.4119,108.8124,108.8886,101329.0
2022-05-27 10:30:00,114.44,114.66,114.1,114.64,92457.0,108.8981,109.1074,108.5745,109.0884,92457.0
2022-05-27 10:40:00,114.65,114.78,114.27,114.37,92468.0,109.0979,109.2216,108.7363,108.8315,92468.0
2022-05-27 10:50:00,114.43,114.43,114.02,114.09,67013.0,108.8886,108.8886,108.4984,108.565,67013.0
2022-05-27 11:00:00,114.14,114.35,114.01,114.32,42586.0,108.6126,108.8124,108.4889,108.7839,42586.0
2022-05-27 11:10:00,114.36,114.52,114.28,114.47,43489.0,108.822,108.9742,108.7458,108.9266,43489.0
2022-05-27 11:20:00,114.48,114.72,114.43,114.63,41186.0,108.9361,109.1645,108.8886,109.0789,41186.0
2022-05-27 11:30:00,114.66,114.9,114.62,114.88,37572.0,109.1074,109.3358,109.0694,109.3168,37572.0
2022-05-27 11:40:00,114.87,115.02,114.78,114.95,52568.0,109.3073,109.45,109.2216,109.3834,52568.0
2022-05-27 11:50:00,114.94,115.13,114.83,115.13,30940.0,109.3739,109.5547,109.2692,109.5547,30940.0
2022-05-27 12:00:00,115.13,115.18,114.98,115.1,60754.0,109.5547,109.6022,109.4119,109.5261,60754.0
2022-05-27 12:10:00,115.12,115.3,115.04,115.2,41964.0,109.5452,109.7164,109.469,109.6213,41964.0
2022-05-27 12:20:00,115.27,115.3,115.13,115.22,29848.0,109.6879,109.7164,109.5547,109.6403,29848.0
2022-05-27 12:30:00,115.18,115.37,115.14,115.24,66372.0,109.6022,109.783,109.5642,109.6593,66372.0
2022-05-27 12:40:00,115.23,115.37,115.03,115.04,51908.0,109.6498,109.783,109.4595,109.469,51908.0
2022-05-27 12:50:00,115.05,115.42,115.02,115.37,38816.0,109.4785,109.8306,109.45,109.783,38816.0
2022-05-27 13:00:00,115.38,115.54,115.23,115.4,47308.0,109.7926,109.9448,109.6498,109.8116,47308.0
2022-05-27 13:10:00,115.4,115.48,115.25,115.28,68872.0,109.8116,109.8877,109.6689,109.6974,68872.0
2022-05-27 13:20:00,115.29,115.29,115.01,115.07,28989.0,109.7069,109.7069,109.4405,109.4976,28989.0
2022-05-27 13:30:00,115.08,115.11,114.84,114.88,34667.0,109.5071,109.5356,109.2787,109.3168,34667.0
2022-05-27 13:40:00,114.86,114.9,114.76,114.85,35775.0,109.2977,109.3358,109.2026,109.2882,35775.0
2022-05-27 13:50:00,114.85,115.03,114.85,114.92,23593.0,109.2882,109.4595,109.2882,109.3548,23593.0
2022-05-27 14:00:00,114.92,115.01,114.83,114.99,27566.0,109.3548,109.4405,109.2692,109.4214,27566.0
2022-05-27 14:10:00,115.0,115.11,114.9,115.0,35027.0,109.431,109.5356,109.3358,109.431,35027.0
2022-05-27 14:20:00,115.02,115.07,114.92,114.99,29499.0,109.45,109.4976,109.3548,109.4214,29499.0
2022-05-27 14:30:00,115.0,115.17,114.95,115.01,39576.0,109.431,109.5927,109.3834,109.4405,39576.0
2022-05-27 14:40:00,114.98,115.07,114.88,115.01,31035.0,109.4119,109.4976,109.3168,109.4405,31035.0
2022-05-27 14:50:00,115.0,115.19,114.88,115.19,34645.0,109.431,109.6118,109.3168,109.6118,34645.0
2022-05-27 15:00:00,115.16,115.43,115.14,115.42,67896.0,109.5832,109.8401,109.5642,109.8306,67896.0
2022-05-27 15:10:00,115.43,115.43,115.19,115.36,60967.0,109.8401,109.8401,109.6118,109.7735,60967.0
2022-05-27 15:20:00,115.37,115.54,115.34,115.52,110581.0,109.783,109.9448,109.7545,109.9258,110581.0
2022-05-27 15:30:00,115.49,115.54,115.25,115.28,124701.0,109.8972,109.9448,109.6689,109.6974,124701.0
2022-05-27 15:40:00,115.27,115.43,115.19,115.43,115357.0,109.6879,109.8401,109.6118,109.8401,115357.0
2022-05-27 15:50:00,115.49,116.01,115.14,115.98,570605.0,109.8972,110.3921,109.5642,110.3635,570605.0
2022-05-31 09:30:00,117.5,117.57,115.02,115.02,563198.0,111.8099,111.8765,109.45,109.45,563198.0
2022-05-31 09:40:00,115.02,116.02,114.45,115.65,190596.0,109.45,110.4016,108.9076,110.0495,190596.0
2022-05-31 09:50:00,115.67,116.3,115.55,116.29,157729.0,110.0685,110.668,109.9543,110.6585,157729.0
2022-05-31 10:00:00,116.28,116.41,115.43,115.57,150946.0,110.649,110.7727,109.8401,109.9734,150946.0
2022-05-31 10:10:00,115.6,117.1,115.58,117.06,138223.0,110.0019,111.4293,109.9829,111.3912,138223.0
2022-05-31 10:20:00,117.1,117.7,116.95,116.96,186431.0,111.4293,112.0002,111.2865,111.296,186431.0
2022-05-31 10:30:00,116.99,117.38,116.81,116.95,112871.0,111.3246,111.6957,111.1533,111.2865,112871.0
2022-05-31 10:40:00,116.99,117.42,116.89,117.12,109553.0,111.3246,111.7338,111.2294,111.4483,109553.0
2022-05-31 10:50:00,117.09,117.44,117.08,117.23,82130.0,111.4198,111.7528,111.4102,111.553,82130.0
2022-05-31 11:00:00,117.2,117.95,117.19,117.59,141542.0,111.5244,112.2381,111.5149,111.8955,141542.0
2022-05-31 11:10:00,117.57,117.63,117.12,117.26,63353.0,111.8765,111.9336,111.4483,111.5815,63353.0
2022-05-31 11:20:00,117.21,117.7,117.18,117.39,78269.0,111.5339,112.0002,111.5054,111.7052,78269.0
2022-05-31 11:30:00,117.38,117.92,117.08,117.88,82898.0,111.6957,112.2096,111.4102,112.1715,82898.0
2022-05-31 11:40:00,117.85,118.1,117.57,118.03,134845.0,112.1429,112.3808,111.8765,112.3142,134845.0
2022-05-31 11:50:00,118.0,118.6,118.0,118.38,109424.0,112.2857,112.8566,112.2857,112.6473,109424.0
2022-05-31 12:00:00,118.38,118.93,118.37,118.66,150367.0,112.6473,113.1706,112.6378,112.9137,150367.0
2022-05-31 12:10:00,118.66,118.8,118.24,118.39,57769.0,112.9137,113.0469,112.5141,112.6568,57769.0
2022-05-31 12:20:00,118.42,118.45,118.09,118.29,70648.0,112.6853,112.7139,112.3713,112.5616,70648.0
2022-05-31 12:30:00,118.31,118.71,118.07,118.69,69933.0,112.5807,112.9613,112.3523,112.9423,69933.0
2022-05-31 12:40:00,118.68,118.9,118.65,118.88,59634.0,112.9328,113.1421,112.9042,113.1231,59634.0
2022-05-31 12:50:00,118.88,119.06,118.82,118.89,124834.0,113.1231,113.2944,113.066,113.1326,124834.0
2022-05-31 13:00:00,118.86,119.04,118.55,118.96,101435.0,113.104,113.2753,112.8091,113.1992,101435.0
2022-05-31 13:10:00,118.96,119.01,118.29,118.38,77602.0,113.1992,113.2468,112.5616,112.6473,77602.0
2022-05-31 13:20:00,118.4,118.48,118.04,118.25,77088.0,112.6663,112.7424,112.3237,112.5236,77088.0
2022-05-31 13:30:00,118.25,118.77,118.19,118.51,93918.0,112.5236,113.0184,112.4665,112.771,93918.0
2022-05-31 13:40:00,118.53,118.85,118.47,118.79,57409.0,112.79,113.0945,112.7329,113.0374,57409.0
2022-05-31 13:50:00,118.79,119.38,118.78,119.35,71529.0,113.0374,113.5989,113.0279,113.5703,71529.0
2022-05-31 14:00:00,119.34,119.36,119.02,119.26,59420.0,113.5608,113.5798,113.2563,113.4847,59420.0
2022-05-31 14:10:00,119.25,119.41,119.09,119.36,78477.0,113.4752,113.6274,113.3229,113.5798,78477.0
2022-05-31 14:20:00,119.37,119.42,119.06,119.37,87217.0,113.5893,113.6369,113.2944,113.5893,87217.0
2022-05-31 14:30:00,119.41,119.43,119.26,119.35,75191.0,113.6274,113.6464,113.4847,113.5703,75191.0
2022-05-31 14:40:00,119.36,119.43,118.66,118.83,98300.0,113.5798,113.6464,112.9137,113.0755,98300.0
2022-05-31 14:50:00,118.8,119.22,118.7,119.09,125961.0,113.0469,113.4466,112.9518,113.3229,125961.0
2022-05-31 15:00:00,119.07,119.44,118.93,119.39,125029.0,113.3039,113.656,113.1706,113.6084,125029.0
2022-05-31 15:10:00,119.39,119.61,119.18,119.34,162480.0,113.6084,113.8177,113.4085,113.5608,162480.0
2022-05-31 15:20:00,119.36,119.65,119.35,119.54,142932.0,113.5798,113.8558,113.5703,113.7511,142932.0
2022-05-31 15:30:00,119.54,119.79,119.44,119.46,214596.0,113.7511,113.989,113.656,113.675,214596.0
2022-05-31 15:40:00,119.47,119.62,119.01,119.01,266553.0,113.6845,113.8272,113.2468,113.2468,266553.0
2022-05-31 15:50:00,118.98,119.44,118.67,118.94,671683.0,113.2182,113.656,112.9232,113.1802,671683.0
2022-06-01 09:30:00,119.83,120.75,119.82,120.06,340875.0,114.0271,114.9025,114.0175,114.2459,340875.0
2022-06-01 09:40:00,120.02,120.6,119.13,119.34,239809.0,114.2079,114.7598,113.361,113.5608,239809.0
2022-06-01 09:50:00,119.23,119.99,118.9,119.67,93221.0,113.4561,114.1793,113.1421,113.8748,93221.0
2022-06-01 10:00:00,119.74,119.81,118.88,118.99,106786.0,113.9414,114.008,113.1231,113.2277,106786.0
2022-06-01 10:10:00,119.0,119.02,118.35,118.48,123160.0,113.2373,113.2563,112.6187,112.7424,123160.0
2022-06-01 10:20:00,118.4,118.73,118.38,118.43,55521.0,112.6663,112.9803,112.6473,112.6949,55521.0
2022-06-01 10:30:00,118.44,118.63,117.86,118.35,92506.0,112.7044,112.8852,112.1525,112.6187,92506.0
2022-06-01 10:40:00,118.35,118.61,118.3,118.34,89327.0,112.6187,112.8661,112.5712,112.6092,89327.0
2022-06-01 10:50:00,118.35,118.91,118.33,118.67,126542.0,112.6187,113.1516,112.5997,112.9232,126542.0
2022-06-01 11:00:00,118.62,118.64,118.17,118.17,47685.0,112.8757,112.8947,112.4475,112.4475,47685.0
2022-06-01 11:10:00,118.2,118.3,117.86,117.97,114367.0,112.476,112.5712,112.1525,112.2571,114367.0
2022-06-01 11:20:00,117.95,118.18,117.61,118.17,63166.0,112.2381,112.457,111.9146,112.4475,63166.0
2022-06-01 11:30:00,118.18,118.34,117.93,118.04,48547.0,112.457,112.6092,112.2191,112.3237,48547.0
2022-06-01 11:40:00,118.03,118.05,117.79,117.97,46948.0,112.3142,112.3333,112.0859,112.2571,46948.0
2022-06-01 11:50:00,117.96,118.05,117.85,117.88,60356.0,112.2476,112.3333,112.1429,112.1715,60356.0
2022-06-01 12:00:00,117.88,117.98,117.7,117.9,65829.0,112.1715,112.2667,112.0002,112.1905,65829.0
2022-06-01 12:10:00,117.88,118.22,117.66,118.22,34868.0,112.1715,112.495,111.9622,112.495,34868.0
2022-06-01 12:20:00,118.15,118.28,117.97,117.97,44779.0,112.4284,112.5521,112.2571,112.2571,44779.0
2022-06-01 12:30:00,117.98,118.32,117.96,118.22,48535.0,112.2667,112.5902,112.2476,112.495,48535.0
2022-06-01 12:40:00,118.29,118.31,117.9,117.95,37542.0,112.5616,112.5807,112.1905,112.2381,37542.0
2022-06-01 12:50:00,117.97,118.38,117.85,118.31,38000.0,112.2571,112.6473,112.1429,112.5807,38000.0
2022-06-01 13:00:00,118.31,118.67,118.24,118.67,36952.0,112.5807,112.9232,112.5141,112.9232,36952.0
2022-06-01 13:10:00,118.64,118.75,118.41,118.49,32434.0,112.8947,112.9994,112.6758,112.752,32434.0
2022-06-01 13:20:00,118.48,118.51,118.21,118.39,43462.0,112.7424,112.771,112.4855,112.6568,43462.0
2022-06-01 13:30:00,118.34,118.82,118.18,118.75,61832.0,112.6092,113.066,112.457,112.9994,61832.0
2022-06-01 13:40:00,118.71,118.88,118.59,118.84,52364.0,112.9613,113.1231,112.8471,113.085,52364.0
2022-06-01 13:50:00,118.8,119.08,118.79,118.93,64990.0,113.0469,113.3134,113.0374,113.1706,64990.0
2022-06-01 14:00:00,118.92,119.1,118.81,118.88,54966.0,113.1611,113.3324,113.0565,113.1231,54966.0
2022-06-01 14:10:00,118.9,119.02,118.69,118.75,28498.0,113.1421,113.2563,112.9423,112.9994,28498.0
2022-06-01 14:20:00,118.77,119.59,118.73,119.43,76158.0,113.0184,113.7987,112.9803,113.6464,76158.0
2022-06-01 14:30:00,119.45,119.59,119.32,119.33,66748.0,113.6655,113.7987,113.5418,113.5513,66748.0
2022-06-01 14:40:00,119.33,119.66,119.3,119.62,81680.0,113.5513,113.8653,113.5227,113.8272,81680.0
2022-06-01 14:50:00,119.63,119.63,119.15,119.28,54017.0,113.8368,113.8368,113.38,113.5037,54017.0
2022-06-01 15:00:00,119.3,119.46,119.08,119.4,68458.0,113.5227,113.675,113.3134,113.6179,68458.0
2022-06-01 15:10:00,119.39,119.67,119.32,119.54,48839.0,113.6084,113.8748,113.5418,113.7511,48839.0
2022-06-01 15:20:00,119.52,119.57,119.28,119.43,126185.0,113.7321,113.7797,113.5037,113.6464,126185.0
2022-06-01 15:30:00,119.42,119.43,118.95,119.23,93311.0,113.6369,113.6464,113.1897,113.4561,93311.0
2022-06-01 15:40:00,119.25,119.34,119.0,119.16,145317.0,113.4752,113.5608,113.2373,113.3895,145317.0
2022-06-01 15:50:00,119.17,119.25,118.62,118.63,365304.0,113.399,113.4752,112.8757,112.8852,365304.0
2022-06-02 09:30:00,119.51,120.29,119.26,119.89,339313.0,113.7226,114.4648,113.4847,114.0842,339313.0
2022-06-02 09:40:00,119.92,120.84,119.62,120.81,96452.0,114.1127,114.9882,113.8272,114.9596,96452.0
2022-06-02 09:50:00,120.81,120.81,119.84,119.99,68083.0,114.9596,114.9596,114.0366,114.1793,68083.0
2022-06-02 10:00:00,119.99,120.82,119.92,120.36,91793.0,114.1793,114.9691,114.1127,114.5314,91793.0
2022-06-02 10:10:00,120.36,120.99,120.19,120.22,122944.0,114.5314,115.1309,114.3696,114.3982,122944.0
2022-06-02 10:20:00,120.24,120.42,119.62,120.05,95875.0,114.4172,114.5885,113.8272,114.2364,95875.0
2022-06-02 10:30:00,120.07,120.4,120.02,120.38,54517.0,114.2554,114.5695,114.2079,114.5504,54517.0
2022-06-02 10:40:00,120.39,120.59,120.15,120.36,63346.0,114.5599,114.7503,114.3316,114.5314,63346.0
2022-06-02 10:50:00,120.32,120.6,120.11,120.51,91696.0,114.4933,114.7598,114.2935,114.6741,91696.0
2022-06-02 11:00:00,120.49,120.77,120.41,120.63,108803.0,114.6551,114.9215,114.579,114.7883,108803.0
2022-06-02 11:10:00,120.63,121.04,120.63,120.93,54519.0,114.7883,115.1785,114.7883,115.0738,54519.0
2022-06-02 11:20:00,120.93,120.93,120.39,120.54,66631.0,115.0738,115.0738,114.5599,114.7027,66631.0
2022-06-02 11:30:00,120.57,120.62,120.35,120.35,69032.0,114.7312,114.7788,114.5219,114.5219,69032.0
2022-06-02 11:40:00,120.36,121.28,120.3,121.27,64179.0,114.5314,115.4068,114.4743,115.3973,64179.0
2022-06-02 11:50:00,121.28,121.3,120.7,120.75,52335.0,115.4068,115.4259,114.8549,114.9025,52335.0
2022-06-02 12:00:00,120.77,120.99,120.71,120.99,35573.0,114.9215,115.1309,114.8644,115.1309,35573.0
2022-06-02 12:10:00,120.98,121.37,120.98,121.34,48582.0,115.1214,115.4925,115.1214,115.4639,48582.0
2022-06-02 12:20:00,121.33,121.71,121.29,121.68,55963.0,115.4544,115.816,115.4164,115.7875,55963.0
2022-06-02 12:30:00,121.69,121.92,121.67,121.92,71932.0,115.797,116.0159,115.778,116.0159,71932.0
2022-06-02 12:40:00,121.92,121.93,121.68,121.82,62861.0,116.0159,116.0254,115.7875,115.9207,62861.0
2022-06-02 12:50:00,121.84,122.1,121.84,122.06,42508.0,115.9397,116.1871,115.9397,116.1491,42508.0
2022-06-02 13:00:00,122.07,122.28,122.01,122.17,55472.0,116.1586,116.3584,116.1015,116.2537,55472.0
2022-06-02 13:10:00,122.17,122.25,121.88,122.17,50990.0,116.2537,116.3299,115.9778,116.2537,50990.0
2022-06-02 13:20:00,122.17,122.51,122.12,122.32,66949.0,116.2537,116.5773,116.2062,116.3965,66949.0
2022-06-02 13:30:00,122.33,122.53,122.24,122.43,40457.0,116.406,116.5963,116.3204,116.5012,40457.0
2022-06-02 13:40:00,122.41,122.55,122.17,122.54,62480.0,116.4821,116.6153,116.2537,116.6058,62480.0
2022-06-02 13:50:00,122.54,122.63,122.37,122.46,51205.0,116.6058,116.6915,116.4441,116.5297,51205.0
2022-06-02 14:00:00,122.47,122.81,122.4,122.77,48785.0,116.5392,116.8628,116.4726,116.8247,48785.0
2022-06-02 14:10:00,122.77,122.9,122.7,122.78,34832.0,116.8247,116.9484,116.7581,116.8342,34832.0
2022-06-02 14:20:00,122.78,122.81,122.63,122.72,42850.0,116.8342,116.8628,116.6915,116.7771,42850.0
2022-06-02 14:30:00,122.73,123.05,122.72,123.05,45385.0,116.7866,117.0911,116.7771,117.0911,45385.0
2022-06-02 14:40:00,123.04,123.21,122.92,122.95,73264.0,117.0816,117.2434,116.9674,116.996,73264.0
2022-06-02 14:50:00,122.95,123.14,122.55,122.59,77433.0,116.996,117.1768,116.6153,116.6534,77433.0
2022-06-02 15:00:00,122.58,122.74,122.55,122.62,62180.0,116.6439,116.7961,116.6153,116.682,62180.0
2022-06-02 15:10:00,122.6,122.66,122.45,122.55,65124.0,116.6629,116.72,116.5202,116.6153,65124.0
2022-06-02 15:20:00,122.55,122.89,122.43,122.53,85969.0,116.6153,116.9389,116.5012,116.5963,85969.0
2022-06-02 15:30:00,122.51,122.79,122.46,122.7,114797.0,116.5773,116.8437,116.5297,116.7581,114797.0
2022-06-02 15:40:00,122.71,123.1,122.66,123.01,165230.0,116.7676,117.1387,116.72,117.0531,165230.0
2022-06-02 15:50:00,123.01,123.58,123.01,123.42,586929.0,117.0531,117.5955,117.0531,117.4432,586929.0
2022-06-03 09:30:00,120.21,121.92,120.0,121.84,242609.0,114.6771,116.3084,114.4768,116.2321,242609.0
2022-06-03 09:40:00,121.84,121.88,120.75,121.05,165680.0,116.2321,116.2703,115.1923,115.4785,165680.0
2022-06-03 09:50:00,121.06,122.3,120.97,122.13,117279.0,115.488,116.6709,115.4021,116.5087,117279.0
2022-06-03 10:00:00,122.19,122.54,121.68,121.69,82532.0,116.566,116.8999,116.0795,116.089,82532.0
2022-06-03 10:10:00,121.65,122.12,121.4,122.0,99456.0,116.0508,116.4992,115.8123,116.3847,99456.0
2022-06-03 10:20:00,121.99,121.99,121.34,121.45,49773.0,116.3752,116.3752,115.7551,115.86,49773.0
2022-06-03 10:30:00,121.41,121.47,120.95,121.2,48390.0,115.8219,115.8791,115.3831,115.6216,48390.0
2022-06-03 10:40:00,121.19,121.59,121.08,121.55,44359.0,115.612,115.9936,115.5071,115.9554,44359.0
2022-06-03 10:50:00,121.54,121.65,121.3,121.48,70906.0,115.9459,116.0508,115.7169,115.8887,70906.0
2022-06-03 11:00:00,121.4,121.41,120.81,121.04,49121.0,115.8123,115.8219,115.2495,115.4689,49121.0
2022-06-03 11:10:00,121.01,121.05,120.76,120.89,61200.0,115.4403,115.4785,115.2018,115.3258,61200.0
2022-06-03 11:20:00,120.89,120.96,120.65,120.81,46390.0,115.3258,115.3926,115.0969,115.2495,46390.0
2022-06-03 11:30:00,120.8,121.21,120.72,121.02,61695.0,115.24,115.6311,115.1636,115.4498,61695.0
2022-06-03 11:40:00,121.08,121.12,120.75,120.87,41908.0,115.5071,115.5452,115.1923,115.3067,41908.0
2022-06-03 11:50:00,120.85,120.97,120.77,120.87,51128.0,115.2877,115.4021,115.2113,115.3067,51128.0
2022-06-03 12:00:00,120.85,121.39,120.8,121.12,41565.0,115.2877,115.8028,115.24,115.5452,41565.0
2022-06-03 12:10:00,121.13,121.41,121.01,121.02,43981.0,115.5548,115.8219,115.4403,115.4498,43981.0
2022-06-03 12:20:00,121.0,121.61,120.97,121.53,55462.0,115.4308,116.0127,115.4021,115.9364,55462.0
2022-06-03 12:30:00,121.59,121.61,121.38,121.54,40642.0,115.9936,116.0127,115.7933,115.9459,40642.0
2022-06-03 12:40:00,121.52,121.78,121.33,121.7,38151.0,115.9268,116.1749,115.7456,116.0985,38151.0
2022-06-03 12:50:00,121.65,121.81,121.46,121.74,25983.0,116.0508,116.2035,115.8696,116.1367,25983.0
2022-06-03 13:00:00,121.76,122.17,121.68,121.9,65817.0,116.1558,116.5469,116.0795,116.2893,65817.0
2022-06-03 13:10:00,121.88,121.94,121.4,121.43,32666.0,116.2703,116.3275,115.8123,115.841,32666.0
2022-06-03 13:20:00,121.43,121.81,121.4,121.72,35853.0,115.841,116.2035,115.8123,116.1176,35853.0
2022-06-03 13:30:00,121.67,121.73,121.44,121.61,28343.0,116.0699,116.1272,115.8505,116.0127,28343.0
2022-06-03 13:40:00,121.62,121.64,121.26,121.53,34886.0,116.0222,116.0413,115.6788,115.9364,34886.0
2022-06-03 13:50:00,121.53,121.59,121.4,121.49,17238.0,115.9364,115.9936,115.8123,115.8982,17238.0
2022-06-03 14:00:00,121.45,121.62,121.38,121.51,24856.0,115.86,116.0222,115.7933,115.9173,24856.0
2022-06-03 14:10:00,121.51,121.63,121.39,121.56,25412.0,115.9173,116.0318,115.8028,115.965,25412.0
2022-06-03 14:20:00,121.53,121.79,121.46,121.79,24349.0,115.9364,116.1844,115.8696,116.1844,24349.0
2022-06-03 14:30:00,121.77,121.77,121.33,121.41,31659.0,116.1653,116.1653,115.7456,115.8219,31659.0
2022-06-03 14:40:00,121.39,121.62,121.35,121.62,23655.0,115.8028,116.0222,115.7646,116.0222,23655.0
2022-06-03 14:50:00,121.63,121.69,121.48,121.54,47782.0,116.0318,116.089,115.8887,115.9459,47782.0
2022-06-03 15:00:00,121.55,121.62,121.11,121.2,81577.0,115.9554,116.0222,115.5357,115.6216,81577.0
2022-06-03 15:10:00,121.19,121.26,120.83,120.97,80292.0,115.612,115.6788,115.2686,115.4021,80292.0
2022-06-03 15:20:00,120.99,121.1,120.78,121.08,87396.0,115.4212,115.5262,115.2209,115.5071,87396.0
2022-06-03 15:30:00,121.09,121.09,120.79,120.89,103487.0,115.5166,115.5166,115.2304,115.3258,103487.0
2022-06-03 15:40:00,120.92,121.13,120.69,121.08,138375.0,115.3544,115.5548,115.135,115.5071,138375.0
2022-06-03 15:50:00,121.09,121.42,120.89,120.96,420155.0,115.5166,115.8314,115.3258,115.3926,420155.0
2022-06-06 09:30:00,121.5,121.77,120.83,121.5,194709.0,115.9077,116.1653,115.2686,115.9077,194709.0
2022-06-06 09:40:00,121.5,121.82,120.73,121.06,96234.0,115.9077,116.213,115.1732,115.488,96234.0
2022-06-06 09:50:00,121.06,121.38,120.66,121.33,93047.0,115.488,115.7933,115.1064,115.7456,93047.0
2022-06-06 10:00:00,121.33,122.14,121.33,121.86,118134.0,115.7456,116.5183,115.7456,116.2512,118134.0
2022-06-06 10:10:00,121.88,122.14,121.55,121.63,56535.0,116.2703,116.5183,115.9554,116.0318,56535.0
2022-06-06 10:20:00,121.66,121.84,121.53,121.63,60356.0,116.0604,116.2321,115.9364,116.0318,60356.0
2022-06-06 10:30:00,121.62,121.75,121.5,121.64,54702.0,116.0222,116.1462,115.9077,116.0413,54702.0
2022-06-06 10:40:00,121.66,121.72,121.1,121.21,66475.0,116.0604,116.1176,115.5262,115.6311,66475.0
2022-06-06 10:50:00,121.24,121.47,121.0,121.47,55721.0,115.6597,115.8791,115.4308,115.8791,55721.0
2022-06-06 11:00:00,121.46,121.5,121.11,121.13,44816.0,115.8696,115.9077,115.5357,115.5548,44816.0
2022-06-06 11:10:00,121.12,121.12,120.51,120.53,58702.0,115.5452,115.5452,114.9633,114.9824,58702.0
2022-06-06 11:20:00,120.51,120.67,120.47,120.6,48469.0,114.9633,115.1159,114.9252,115.0492,48469.0
2022-06-06 11:30:00,120.59,120.68,120.24,120.3,50572.0,115.0396,115.1255,114.7057,114.763,50572.0
2022-06-06 11:40:00,120.28,120.64,120.25,120.47,37261.0,114.7439,115.0873,114.7153,114.9252,37261.0
2022-06-06 11:50:00,120.45,120.49,120.29,120.39,29582.0,114.9061,114.9442,114.7534,114.8488,29582.0
2022-06-06 12:00:00,120.37,120.4,119.77,119.83,48320.0,114.8298,114.8584,114.2574,114.3146,48320.0
2022-06-06 12:10:00,119.85,119.91,119.63,119.9,55098.0,114.3337,114.3909,114.1238,114.3814,55098.0
2022-06-06 12:20:00,119.9,119.98,119.67,119.71,33934.0,114.3814,114.4577,114.162,114.2001,33934.0
2022-06-06 12:30:00,119.68,119.96,119.52,119.88,42351.0,114.1715,114.4386,114.0189,114.3623,42351.0
2022-06-06 12:40:00,119.87,120.1,119.82,119.95,21682.0,114.3528,114.5722,114.3051,114.4291,21682.0
2022-06-06 12:50:00,119.98,120.07,119.88,120.03,24678.0,114.4577,114.5436,114.3623,114.5054,24678.0
2022-06-06 13:00:00,120.05,120.23,119.99,120.12,23608.0,114.5245,114.6962,114.4672,114.5913,23608.0
2022-06-06 13:10:00,120.12,120.12,119.8,119.94,30599.0,114.5913,114.5913,114.286,114.4195,30599.0
2022-06-06 13:20:00,119.94,120.13,119.83,120.13,31152.0,114.4195,114.6008,114.3146,114.6008,31152.0
2022-06-06 13:30:00,120.11,120.4,120.01,120.31,44596.0,114.5817,114.8584,114.4863,114.7725,44596.0
2022-06-06 13:40:00,120.33,120.49,120.31,120.42,41756.0,114.7916,114.9442,114.7725,114.8775,41756.0
2022-06-06 13:50:00,120.43,120.57,120.33,120.39,48865.0,114.887,115.0205,114.7916,114.8488,48865.0
2022-06-06 14:00:00,120.38,120.38,120.12,120.21,38059.0,114.8393,114.8393,114.5913,114.6771,38059.0
2022-06-06 14:10:00,120.22,120.23,119.97,120.17,57050.0,114.6867,114.6962,114.4482,114.639,57050.0
2022-06-06 14:20:00,120.14,120.16,119.62,119.69,36127.0,114.6103,114.6294,114.1143,114.1811,36127.0
2022-06-06 14:30:00,119.61,119.78,119.46,119.55,54661.0,114.1047,114.2669,113.9616,114.0475,54661.0
2022-06-06 14:40:00,119.56,119.85,119.55,119.73,36495.0,114.057,114.3337,114.0475,114.2192,36495.0
2022-06-06 14:50:00,119.72,119.88,119.43,119.78,55279.0,114.2097,114.3623,113.933,114.2669,55279.0
2022-06-06 15:00:00,119.78,119.89,119.6,119.68,47622.0,114.2669,114.3718,114.0952,114.1715,47622.0
2022-06-06 15:10:00,119.64,119.91,119.6,119.73,53818.0,114.1334,114.3909,114.0952,114.2192,53818.0
2022-06-06 15:20:00,119.67,119.89,119.59,119.82,62757.0,114.162,114.3718,114.0857,114.3051,62757.0
2022-06-06 15:30:00,119.8,119.94,119.67,119.75,90225.0,114.286,114.4195,114.162,114.2383,90225.0
2022-06-06 15:40:00,119.73,120.18,119.68,120.04,174682.0,114.2192,114.6485,114.1715,114.5149,174682.0
2022-06-06 15:50:00,120.06,120.6,120.05,120.21,340342.0,114.534,115.0492,114.5245,114.6771,340342.0
2022-06-07 09:30:00,118.66,119.37,118.5,118.63,161427.0,113.1985,113.8758,113.0458,113.1698,161427.0
2022-06-07 09:40:00,118.67,119.25,118.46,119.25,71993.0,113.208,113.7613,113.0077,113.7613,71993.0
2022-06-07 09:50:00,119.25,120.04,119.25,119.5,64045.0,113.7613,114.5149,113.7613,113.9998,64045.0
2022-06-07 10:00:00,119.52,120.13,119.24,119.95,88738.0,114.0189,114.6008,113.7518,114.4291,88738.0
2022-06-07 10:10:00,120.0,120.16,119.71,119.84,70120.0,114.4768,114.6294,114.2001,114.3241,70120.0
2022-06-07 10:20:00,119.86,120.65,119.76,120.51,56008.0,114.3432,115.0969,114.2478,114.9633,56008.0
2022-06-07 10:30:00,120.54,121.06,120.53,120.99,38934.0,114.9919,115.488,114.9824,115.4212,38934.0
2022-06-07 10:40:00,121.02,121.29,120.71,121.25,65585.0,115.4498,115.7074,115.1541,115.6692,65585.0
2022-06-07 10:50:00,121.23,121.45,121.16,121.27,45065.0,115.6502,115.86,115.5834,115.6883,45065.0
2022-06-07 11:00:00,121.28,121.3,120.84,121.0,45180.0,115.6979,115.7169,115.2781,115.4308,45180.0
2022-06-07 11:10:00,121.02,121.05,120.68,120.85,69198.0,115.4498,115.4785,115.1255,115.2877,69198.0
2022-06-07 11:20:00,120.87,120.95,120.47,120.61,46475.0,115.3067,115.3831,114.9252,115.0587,46475.0
2022-06-07 11:30:00,120.59,120.8,120.47,120.77,72281.0,115.0396,115.24,114.9252,115.2113,72281.0
2022-06-07 11:40:00,120.78,120.9,120.42,120.49,51273.0,115.2209,115.3354,114.8775,114.9442,51273.0
2022-06-07 11:50:00,120.45,120.8,120.43,120.76,31505.0,114.9061,115.24,114.887,115.2018,31505.0
2022-06-07 12:00:00,120.74,120.74,120.44,120.46,51096.0,115.1827,115.1827,114.8965,114.9156,51096.0
2022-06-07 12:10:00,120.46,120.52,120.18,120.21,41506.0,114.9156,114.9728,114.6485,114.6771,41506.0
2022-06-07 12:20:00,120.2,120.49,120.12,120.34,49413.0,114.6676,114.9442,114.5913,114.8011,49413.0
2022-06-07 12:30:00,120.35,120.57,120.23,120.53,52924.0,114.8107,115.0205,114.6962,114.9824,52924.0
2022-06-07 12:40:00,120.56,120.78,120.55,120.69,45802.0,115.011,115.2209,115.0015,115.135,45802.0
2022-06-07 12:50:00,120.69,120.94,120.64,120.9,38912.0,115.135,115.3735,115.0873,115.3354,38912.0
2022-06-07 13:00:00,120.9,121.15,120.81,121.15,48816.0,115.3354,115.5739,115.2495,115.5739,48816.0
2022-06-07 13:10:00,121.12,121.24,121.03,121.2,40604.0,115.5452,115.6597,115.4594,115.6216,40604.0
2022-06-07 13:20:00,121.18,121.47,121.18,121.46,48324.0,115.6025,115.8791,115.6025,115.8696,48324.0
2022-06-07 13:30:00,121.47,121.55,121.32,121.4,45415.0,115.8791,115.9554,115.736,115.8123,45415.0
2022-06-07 13:40:00,121.38,121.38,121.11,121.19,34003.0,115.7933,115.7933,115.5357,115.612,34003.0
2022-06-07 13:50:00,121.2,121.26,121.0,121.02,21827.0,115.6216,115.6788,115.4308,115.4498,21827.0
2022-06-07 14:00:00,121.05,121.47,121.03,121.45,35102.0,115.4785,115.8791,115.4594,115.86,35102.0
2022-06-07 14:10:00,121.46,121.58,121.43,121.44,25933.0,115.8696,115.9841,115.841,115.8505,25933.0
2022-06-07 14:20:00,121.43,121.43,121.23,121.29,33919.0,115.841,115.841,115.6502,115.7074,33919.0
2022-06-07 14:30:00,121.31,121.41,121.26,121.35,35665.0,115.7265,115.8219,115.6788,115.7646,35665.0
2022-06-07 14:40:00,121.35,121.38,120.96,121.0,34523.0,115.7646,115.7933,115.3926,115.4308,34523.0
2022-06-07 14:50:00,121.0,121.23,121.0,121.17,28789.0,115.4308,115.6502,115.4308,115.5929,28789.0
2022-06-07 15:00:00,121.16,121.46,121.11,121.31,39894.0,115.5834,115.8696,115.5357,115.7265,39894.0
2022-06-07 15:10:00,121.32,121.45,121.26,121.38,50410.0,115.736,115.86,115.6788,115.7933,50410.0
2022-06-07 15:20:00,121.38,121.49,121.28,121.43,43669.0,115.7933,115.8982,115.6979,115.841,43669.0
2022-06-07 15:30:00,121.45,121.92,121.42,121.92,73940.0,115.86,116.3084,115.8314,116.3084,73940.0
2022-06-07 15:40:00,121.91,121.95,121.71,121.77,97161.0,116.2989,116.337,116.1081,116.1653,97161.0
2022-06-07 15:50:00,121.7,121.97,121.61,121.67,244727.0,116.0985,116.3561,116.0127,116.0699,244727.0
2022-06-08 09:30:00,120.9,122.0,120.45,121.45,172187.0,115.3354,116.3847,114.9061,115.86,172187.0
2022-06-08 09:40:00,121.4,123.19,121.2,123.08,140040.0,115.8123,117.52,115.6216,117.415,140040.0
2022-06-08 09:50:00,123.08,123.82,122.84,123.17,136084.0,117.415,118.121,117.1861,117.5009,136084.0
2022-06-08 10:00:00,123.23,123.62,123.12,123.58,53948.0,117.5581,117.9302,117.4532,117.892,53948.0
2022-06-08 10:10:00,123.56,123.58,122.93,123.23,69355.0,117.8729,117.892,117.2719,117.5581,69355.0
2022-06-08 10:20:00,123.27,123.64,123.19,123.4,101360.0,117.5963,117.9492,117.52,117.7203,101360.0
2022-06-08 10:30:00,123.4,123.53,123.25,123.33,57569.0,117.7203,117.8443,117.5772,117.6535,57569.0
2022-06-08 10:40:00,123.32,123.41,122.78,123.23,121595.0,117.644,117.7298,117.1288,117.5581,121595.0
2022-06-08 10:50:00,123.23,123.25,122.3,122.48,112403.0,117.5581,117.5772,116.6709,116.8426,112403.0
2022-06-08 11:00:00,122.51,122.51,122.12,122.25,64063.0,116.8713,116.8713,116.4992,116.6232,64063.0
2022-06-08 11:10:00,122.22,122.84,122.17,122.73,86977.0,116.5946,117.1861,116.5469,117.0811,86977.0
2022-06-08 11:20:00,122.72,122.79,122.56,122.71,34793.0,117.0716,117.1384,116.919,117.0621,34793.0
2022-06-08 11:30:00,122.69,123.05,122.57,123.03,51950.0,117.043,117.3864,116.9285,117.3673,51950.0
2022-06-08 11:40:00,123.03,123.14,122.87,123.08,83606.0,117.3673,117.4723,117.2147,117.415,83606.0
2022-06-08 11:50:00,123.1,123.35,123.08,123.22,64658.0,117.4341,117.6726,117.415,117.5486,64658.0
2022-06-08 12:00:00,123.2,123.36,122.86,122.89,21050.0,117.5295,117.6821,117.2051,117.2338,21050.0
2022-06-08 12:10:00,122.91,122.96,122.8,122.87,23981.0,117.2528,117.3005,117.1479,117.2147,23981.0
2022-06-08 12:20:00,122.85,122.85,122.47,122.65,43325.0,117.1956,117.1956,116.8331,117.0048,43325.0
2022-06-08 12:30:00,122.65,122.65,122.19,122.2,34564.0,117.0048,117.0048,116.566,116.5755,34564.0
2022-06-08 12:40:00,122.19,122.25,121.94,122.17,58265.0,116.566,116.6232,116.3275,116.5469,58265.0
2022-06-08 12:50:00,122.17,122.37,122.14,122.34,28826.0,116.5469,116.7377,116.5183,116.7091,28826.0
2022-06-08 13:00:00,122.32,122.42,122.1,122.36,38556.0,116.69,116.7854,116.4801,116.7282,38556.0
2022-06-08 13:10:00,122.34,122.5,122.22,122.48,41768.0,116.7091,116.8617,116.5946,116.8426,41768.0
2022-06-08 13:20:00,122.46,122.49,122.29,122.35,28776.0,116.8236,116.8522,116.6614,116.7186,28776.0
2022-06-08 13:30:00,122.3,122.33,121.97,122.0,29500.0,116.6709,116.6995,116.3561,116.3847,29500.0
2022-06-08 13:40:00,121.99,122.44,121.96,122.36,37315.0,116.3752,116.8045,116.3466,116.7282,37315.0
2022-06-08 13:50:00,122.37,122.5,122.24,122.42,34230.0,116.7377,116.8617,116.6137,116.7854,34230.0
2022-06-08 14:00:00,122.43,122.57,122.39,122.47,26799.0,116.7949,116.9285,116.7568,116.8331,26799.0
2022-06-08 14:10:00,122.45,122.56,122.34,122.43,35914.0,116.814,116.919,116.7091,116.7949,35914.0
2022-06-08 14:20:00,122.37,122.63,122.26,122.4,35976.0,116.7377,116.9857,116.6328,116.7663,35976.0
2022-06-08 14:30:00,122.38,122.49,122.23,122.41,38652.0,116.7472,116.8522,116.6041,116.7759,38652.0
2022-06-08 14:40:00,122.43,122.86,122.4,122.8,33805.0,116.7949,117.2051,116.7663,117.1479,33805.0
2022-06-08 14:50:00,122.81,122.85,122.6,122.66,28032.0,117.1574,117.1956,116.9571,117.0144,28032.0
2022-06-08 15:00:00,122.66,122.69,122.35,122.57,37677.0,117.0144,117.043,116.7186,116.9285,37677.0
2022-06-08 15:10:00,122.53,122.82,122.52,122.77,44665.0,116.8903,117.167,116.8808,117.1193,44665.0
2022-06-08 15:20:00,122.77,123.1,122.75,122.87,76728.0,117.1193,117.4341,117.1002,117.2147,76728.0
2022-06-08 15:30:00,122.88,123.04,122.8,122.97,61302.0,117.2242,117.3769,117.1479,117.3101,61302.0
2022-06-08 15:40:00,122.93,122.99,122.56,122.6,86351.0,117.2719,117.3292,116.919,116.9571,86351.0
2022-06-08 15:50:00,122.6,122.77,122.29,122.39,222983.0,116.9571,117.1193,116.6614,116.7568,222983.0
2022-06-09 09:30:00,121.35,122.03,120.43,120.48,164411.0,115.7646,116.4133,114.887,114.9347,164411.0
2022-06-09 09:40:00,120.52,121.71,120.38,121.5,107735.0,114.9728,116.1081,114.8393,115.9077,107735.0
2022-06-09 09:50:00,121.53,121.78,121.22,121.42,64343.0,115.9364,116.1749,115.6406,115.8314,64343.0
2022-06-09 10:00:00,121.46,121.46,120.87,120.88,47142.0,115.8696,115.8696,115.3067,115.3163,47142.0
2022-06-09 10:10:00,120.84,121.21,120.56,120.78,53311.0,115.2781,115.6311,115.011,115.2209,53311.0
2022-06-09 10:20:00,120.85,121.07,120.8,120.87,46239.0,115.2877,115.4975,115.24,115.3067,46239.0
2022-06-09 10:30:00,120.96,121.16,120.85,121.07,25267.0,115.3926,115.5834,115.2877,115.4975,25267.0
2022-06-09 10:40:00,121.05,121.05,120.6,120.73,51890.0,115.4785,115.4785,115.0492,115.1732,51890.0
2022-06-09 10:50:00,120.7,120.75,120.31,120.47,44690.0,115.1446,115.1923,114.7725,114.9252,44690.0
2022-06-09 11:00:00,120.45,120.53,119.93,120.26,87025.0,114.9061,114.9824,114.41,114.7248,87025.0
2022-06-09 11:10:00,120.3,120.55,120.15,120.32,61352.0,114.763,115.0015,114.6199,114.7821,61352.0
2022-06-09 11:20:00,120.32,120.47,120.3,120.35,38431.0,114.7821,114.9252,114.763,114.8107,38431.0
2022-06-09 11:30:00,120.32,120.4,120.14,120.36,33231.0,114.7821,114.8584,114.6103,114.8202,33231.0
2022-06-09 11:40:00,120.37,120.72,120.25,120.31,28645.0,114.8298,115.1636,114.7153,114.7725,28645.0
2022-06-09 11:50:00,120.32,120.49,120.13,120.45,26710.0,114.7821,114.9442,114.6008,114.9061,26710.0
2022-06-09 12:00:00,120.43,120.5,120.02,120.1,38747.0,114.887,114.9538,114.4959,114.5722,38747.0
2022-06-09 12:10:00,120.06,120.09,119.88,120.09,45196.0,114.534,114.5626,114.3623,114.5626,45196.0
2022-06-09 12:20:00,120.16,120.49,120.07,120.49,18932.0,114.6294,114.9442,114.5436,114.9442,18932.0
2022-06-09 12:30:00,120.55,120.55,120.35,120.53,25231.0,115.0015,115.0015,114.8107,114.9824,25231.0
2022-06-09 12:40:00,120.56,120.64,120.48,120.57,27103.0,115.011,115.0873,114.9347,115.0205,27103.0
2022-06-09 12:50:00,120.54,120.77,120.42,120.68,37616.0,114.9919,115.2113,114.8775,115.1255,37616.0
2022-06-09 13:00:00,120.69,120.86,120.65,120.71,14455.0,115.135,115.2972,115.0969,115.1541,14455.0
2022-06-09 13:10:00,120.71,120.81,120.65,120.71,23266.0,115.1541,115.2495,115.0969,115.1541,23266.0
2022-06-09 13:20:00,120.7,120.73,120.33,120.41,34891.0,115.1446,115.1732,114.7916,114.8679,34891.0
2022-06-09 13:30:00,120.38,120.38,120.04,120.26,25242.0,114.8393,114.8393,114.5149,114.7248,25242.0
2022-06-09 13:40:00,120.24,120.51,120.18,120.47,24917.0,114.7057,114.9633,114.6485,114.9252,24917.0
2022-06-09 13:50:00,120.46,120.52,120.38,120.52,48303.0,114.9156,114.9728,114.8393,114.9728,48303.0
2022-06-09 14:00:00,120.5,120.61,120.39,120.54,26448.0,114.9538,115.0587,114.8488,114.9919,26448.0
2022-06-09 14:10:00,120.55,120.67,120.41,120.56,29299.0,115.0015,115.1159,114.8679,115.011,29299.0
2022-06-09 14:20:00,120.59,120.64,120.35,120.6,21501.0,115.0396,115.0873,114.8107,115.0492,21501.0
2022-06-09 14:30:00,120.57,120.57,120.12,120.12,34475.0,115.0205,115.0205,114.5913,114.5913,34475.0
2022-06-09 14:40:00,120.13,120.26,120.08,120.2,33913.0,114.6008,114.7248,114.5531,114.6676,33913.0
2022-06-09 14:50:00,120.21,120.29,119.86,119.87,48306.0,114.6771,114.7534,114.3432,114.3528,48306.0
2022-06-09 15:00:00,119.85,119.85,119.44,119.52,43689.0,114.3337,114.3337,113.9426,114.0189,43689.0
2022-06-09 15:10:00,119.52,119.61,119.43,119.56,74484.0,114.0189,114.1047,113.933,114.057,74484.0
2022-06-09 15:20:00,119.56,119.63,119.34,119.35,59231.0,114.057,114.1238,113.8472,113.8567,59231.0
2022-06-09 15:30:00,119.34,119.38,119.14,119.3,99871.0,113.8472,113.8853,113.6564,113.809,99871.0
2022-06-09 15:40:00,119.3,119.3,118.88,119.0,136642.0,113.809,113.809,113.4083,113.5228,136642.0
2022-06-09 15:50:00,119.01,119.16,118.59,118.59,355431.0,113.5323,113.6754,113.1317,113.1317,355431.0
2022-06-10 09:30:00,117.09,117.09,115.7,116.04,370090.0,111.7007,111.7007,110.3747,110.699,370090.0
2022-06-10 09:40:00,116.06,116.73,115.87,116.06,116578.0,110.7181,111.3573,110.5369,110.7181,116578.0
2022-06-10 09:50:00,116.0,116.14,115.39,115.57,74805.0,110.6609,110.7944,110.079,110.2507,74805.0
2022-06-10 10:00:00,115.52,115.53,114.38,114.55,121760.0,110.203,110.2125,109.1155,109.2776,121760.0
2022-06-10 10:10:00,114.5,114.73,114.26,114.31,108791.0,109.2299,109.4493,109.001,109.0487,108791.0
2022-06-10 10:20:00,114.35,114.84,114.28,114.48,95952.0,109.0868,109.5543,109.0201,109.2109,95952.0
2022-06-10 10:30:00,114.51,115.02,114.47,114.99,82982.0,109.2395,109.726,109.2013,109.6974,82982.0
2022-06-10 10:40:00,114.95,115.3,114.84,115.11,46570.0,109.6592,109.9931,109.5543,109.8119,46570.0
2022-06-10 10:50:00,115.09,115.42,114.77,114.77,68858.0,109.7928,110.1076,109.4875,109.4875,68858.0
2022-06-10 11:00:00,114.77,115.01,114.51,114.68,64383.0,109.4875,109.7165,109.2395,109.4016,64383.0
2022-06-10 11:10:00,114.69,114.79,114.34,114.78,75888.0,109.4112,109.5066,109.0773,109.497,75888.0
2022-06-10 11:20:00,114.78,114.95,114.44,114.72,62739.0,109.497,109.6592,109.1727,109.4398,62739.0
2022-06-10 11:30:00,114.73,114.99,114.68,114.69,65140.0,109.4493,109.6974,109.4016,109.4112,65140.0
2022-06-10 11:40:00,114.65,114.93,114.47,114.47,45793.0,109.373,109.6401,109.2013,109.2013,45793.0
2022-06-10 11:50:00,114.44,115.13,114.41,115.08,31176.0,109.1727,109.8309,109.1441,109.7832,31176.0
2022-06-10 12:00:00,115.07,115.37,114.93,115.19,53843.0,109.7737,110.0599,109.6401,109.8882,53843.0
2022-06-10 12:10:00,115.15,115.16,114.88,114.97,42279.0,109.85,109.8596,109.5924,109.6783,42279.0
2022-06-10 12:20:00,115.01,115.3,114.94,115.2,37572.0,109.7165,109.9931,109.6497,109.8977,37572.0
2022-06-10 12:30:00,115.22,115.38,115.05,115.22,50188.0,109.9168,110.0694,109.7546,109.9168,50188.0
2022-06-10 12:40:00,115.23,115.38,115.16,115.26,28234.0,109.9263,110.0694,109.8596,109.9549,28234.0
2022-06-10 12:50:00,115.24,115.24,114.95,115.1,45320.0,109.9359,109.9359,109.6592,109.8023,45320.0
2022-06-10 13:00:00,115.08,115.17,114.91,115.17,31250.0,109.7832,109.8691,109.6211,109.8691,31250.0
2022-06-10 13:10:00,115.19,115.43,115.08,115.4,45362.0,109.8882,110.1171,109.7832,110.0885,45362.0
2022-06-10 13:20:00,115.4,115.61,115.34,115.57,38995.0,110.0885,110.2888,110.0313,110.2507,38995.0
2022-06-10 13:30:00,115.59,115.6,115.19,115.55,47089.0,110.2698,110.2793,109.8882,110.2316,47089.0
2022-06-10 13:40:00,115.57,115.85,115.45,115.79,60015.0,110.2507,110.5178,110.1362,110.4606,60015.0
2022-06-10 13:50:00,115.78,115.97,115.3,115.5,111366.0,110.451,110.6323,109.9931,110.1839,111366.0
2022-06-10 14:00:00,115.48,115.5,115.13,115.3,44228.0,110.1648,110.1839,109.8309,109.9931,44228.0
2022-06-10 14:10:00,115.29,115.61,115.18,115.59,67033.0,109.9836,110.2888,109.8786,110.2698,67033.0
2022-06-10 14:20:00,115.59,115.81,115.22,115.31,91987.0,110.2698,110.4796,109.9168,110.0026,91987.0
2022-06-10 14:30:00,115.34,115.52,115.09,115.17,60176.0,110.0313,110.203,109.7928,109.8691,60176.0
2022-06-10 14:40:00,115.13,115.42,114.94,115.41,45353.0,109.8309,110.1076,109.6497,110.098,45353.0
2022-06-10 14:50:00,115.41,115.73,115.32,115.64,70024.0,110.098,110.4033,110.0122,110.3175,70024.0
2022-06-10 15:00:00,115.62,115.74,115.09,115.28,75954.0,110.2984,110.4129,109.7928,109.974,75954.0
2022-06-10 15:10:00,115.33,115.83,115.28,115.81,73818.0,110.0217,110.4987,109.974,110.4796,73818.0
2022-06-10 15:20:00,115.81,116.21,115.48,115.98,91008.0,110.4796,110.8612,110.1648,110.6418,91008.0
2022-06-10 15:30:00,115.97,116.02,115.54,115.75,122134.0,110.6323,110.68,110.2221,110.4224,122134.0
2022-06-10 15:40:00,115.74,115.81,115.03,115.03,158559.0,110.4129,110.4796,109.7355,109.7355,158559.0
2022-06-10 15:50:00,114.97,115.31,114.7,114.73,558763.0,109.6783,110.0026,109.4207,109.4493,558763.0
2022-06-13 09:30:00,110.39,111.8,110.26,111.23,325649.0,105.3091,106.6542,105.1851,106.1104,325649.0
2022-06-13 09:40:00,111.13,112.02,110.8,111.1,140440.0,106.015,106.8641,105.7002,105.9864,140440.0
2022-06-13 09:50:00,111.13,111.65,111.03,111.11,97454.0,106.015,106.5111,105.9196,105.996,97454.0
2022-06-13 10:00:00,111.09,111.6,110.89,111.19,87247.0,105.9769,106.4634,105.7861,106.0723,87247.0
2022-06-13 10:10:00,111.2,111.34,110.19,110.42,86814.0,106.0818,106.2154,105.1183,105.3377,86814.0
2022-06-13 10:20:00,110.42,110.59,110.31,110.48,81625.0,105.3377,105.4999,105.2328,105.395,81625.0
2022-06-13 10:30:00,110.47,110.54,110.02,110.06,76256.0,105.3854,105.4522,104.9561,104.9943,76256.0
2022-06-13 10:40:00,110.06,110.14,109.68,109.69,100639.0,104.9943,105.0706,104.6318,104.6413,100639.0
2022-06-13 10:50:00,109.69,110.03,109.6,109.6,58324.0,104.6413,104.9657,104.5555,104.5555,58324.0
2022-06-13 11:00:00,109.62,109.68,109.23,109.48,110431.0,104.5745,104.6318,104.2025,104.441,110431.0
2022-06-13 11:10:00,109.43,110.06,109.33,110.01,80643.0,104.3933,104.9943,104.2979,104.9466,80643.0
2022-06-13 11:20:00,110.0,110.27,109.84,109.84,90430.0,104.9371,105.1946,104.7844,104.7844,90430.0
2022-06-13 11:30:00,109.85,110.29,109.66,110.29,73289.0,104.794,105.2137,104.6127,105.2137,73289.0
2022-06-13 11:40:00,110.29,110.38,109.87,110.14,50237.0,105.2137,105.2996,104.813,105.0706,50237.0
2022-06-13 11:50:00,110.09,110.19,109.79,110.1,52868.0,105.0229,105.1183,104.7367,105.0324,52868.0
2022-06-13 12:00:00,110.07,110.47,109.88,110.3,58186.0,105.0038,105.3854,104.8226,105.2232,58186.0
2022-06-13 12:10:00,110.26,110.65,110.16,110.36,38586.0,105.1851,105.5571,105.0897,105.2805,38586.0
2022-06-13 12:20:00,110.4,110.52,110.26,110.35,42805.0,105.3186,105.4331,105.1851,105.2709,42805.0
2022-06-13 12:30:00,110.34,111.17,110.27,111.14,53444.0,105.2614,106.0532,105.1946,106.0246,53444.0
2022-06-13 12:40:00,111.12,111.12,110.5,110.58,64938.0,106.0055,106.0055,105.414,105.4904,64938.0
2022-06-13 12:50:00,110.55,110.57,110.18,110.22,41867.0,105.4617,105.4808,105.1088,105.1469,41867.0
2022-06-13 13:00:00,110.21,110.21,109.98,110.18,32302.0,105.1374,105.1374,104.918,105.1088,32302.0
2022-06-13 13:10:00,110.16,110.33,110.04,110.3,37323.0,105.0897,105.2519,104.9752,105.2232,37323.0
2022-06-13 13:20:00,110.33,110.33,110.01,110.19,51673.0,105.2519,105.2519,104.9466,105.1183,51673.0
2022-06-13 13:30:00,110.2,110.34,110.07,110.32,53602.0,105.1278,105.2614,105.0038,105.2423,53602.0
2022-06-13 13:40:00,110.33,110.97,110.29,110.97,43626.0,105.2519,105.8624,105.2137,105.8624,43626.0
2022-06-13 13:50:00,110.96,111.05,110.63,110.78,48922.0,105.8529,105.9387,105.5381,105.6811,48922.0
2022-06-13 14:00:00,110.78,110.78,110.34,110.35,37327.0,105.6811,105.6811,105.2614,105.2709,37327.0
2022-06-13 14:10:00,110.32,110.45,110.18,110.34,52866.0,105.2423,105.3663,105.1088,105.2614,52866.0
2022-06-13 14:20:00,110.38,110.53,110.32,110.35,56899.0,105.2996,105.4427,105.2423,105.2709,56899.0
2022-06-13 14:30:00,110.36,110.72,110.06,110.59,77799.0,105.2805,105.6239,104.9943,105.4999,77799.0
2022-06-13 14:40:00,110.57,110.87,110.46,110.56,67975.0,105.4808,105.767,105.3759,105.4713,67975.0
2022-06-13 14:50:00,110.56,110.57,110.12,110.21,77559.0,105.4713,105.4808,105.0515,105.1374,77559.0
2022-06-13 15:00:00,110.18,110.46,110.06,110.21,74627.0,105.1088,105.3759,104.9943,105.1374,74627.0
2022-06-13 15:10:00,110.21,110.77,109.94,110.25,104611.0,105.1374,105.6716,104.8798,105.1755,104611.0
2022-06-13 15:20:00,110.25,110.39,109.87,109.87,97050.0,105.1755,105.3091,104.813,104.813,97050.0
2022-06-13 15:30:00,109.89,110.16,109.64,109.75,179662.0,104.8321,105.0897,104.5936,104.6986,179662.0
2022-06-13 15:40:00,109.75,110.19,109.68,110.13,279172.0,104.6986,105.1183,104.6318,105.0611,279172.0
2022-06-13 15:50:00,110.14,110.53,109.78,110.47,549321.0,105.0706,105.4427,104.7272,105.3854,549321.0
2022-06-14 09:30:00,110.37,111.58,110.27,111.24,192546.0,105.29,106.4443,105.1946,106.12,192546.0
2022-06-14 09:40:00,111.19,111.21,110.55,110.69,68732.0,106.0723,106.0914,105.4617,105.5953,68732.0
2022-06-14 09:50:00,110.73,111.62,110.63,111.58,57796.0,105.6335,106.4825,105.5381,106.4443,57796.0
2022-06-14 10:00:00,111.56,111.84,111.07,111.24,88481.0,106.4252,106.6924,105.9578,106.12,88481.0
2022-06-14 10:10:00,111.19,111.45,110.96,110.96,68088.0,106.0723,106.3203,105.8529,105.8529,68088.0
2022-06-14 10:20:00,110.96,110.96,110.54,110.57,60311.0,105.8529,105.8529,105.4522,105.4808,60311.0
2022-06-14 10:30:00,110.58,110.89,110.48,110.64,45838.0,105.4904,105.7861,105.395,105.5476,45838.0
2022-06-14 10:40:00,110.66,111.43,110.42,111.43,54101.0,105.5667,106.3012,105.3377,106.3012,54101.0
2022-06-14 10:50:00,111.41,111.65,111.15,111.28,58305.0,106.2822,106.5111,106.0341,106.1581,58305.0
2022-06-14 11:00:00,111.24,111.53,110.84,110.98,55935.0,106.12,106.3966,105.7384,105.8719,55935.0
2022-06-14 11:10:00,111.0,111.0,110.6,110.81,64356.0,105.891,105.891,105.5094,105.7098,64356.0
2022-06-14 11:20:00,110.8,111.24,110.64,110.95,48643.0,105.7002,106.12,105.5476,105.8433,48643.0
2022-06-14 11:30:00,110.95,111.13,110.73,110.84,44860.0,105.8433,106.015,105.6335,105.7384,44860.0
2022-06-14 11:40:00,110.85,111.22,110.82,111.02,46613.0,105.7479,106.1009,105.7193,105.9101,46613.0
2022-06-14 11:50:00,111.04,111.62,110.92,111.52,65266.0,105.9292,106.4825,105.8147,106.3871,65266.0
2022-06-14 12:00:00,111.5,111.5,110.78,110.81,107024.0,106.368,106.368,105.6811,105.7098,107024.0
2022-06-14 12:10:00,110.83,110.89,110.52,110.78,39038.0,105.7288,105.7861,105.4331,105.6811,39038.0
2022-06-14 12:20:00,110.78,110.9,110.56,110.76,48671.0,105.6811,105.7956,105.4713,105.6621,48671.0
2022-06-14 12:30:00,110.76,110.96,110.63,110.75,61164.0,105.6621,105.8529,105.5381,105.6525,61164.0
2022-06-14 12:40:00,110.73,110.96,110.64,110.93,52942.0,105.6335,105.8529,105.5476,105.8242,52942.0
2022-06-14 12:50:00,110.91,110.97,110.81,110.89,43332.0,105.8052,105.8624,105.7098,105.7861,43332.0
2022-06-14 13:00:00,110.89,111.22,110.84,111.22,44263.0,105.7861,106.1009,105.7384,106.1009,44263.0
2022-06-14 13:10:00,111.22,111.75,111.08,111.73,25129.0,106.1009,106.6065,105.9673,106.5874,25129.0
2022-06-14 13:20:00,111.75,111.89,111.41,111.41,33029.0,106.6065,106.7401,106.2822,106.2822,33029.0
2022-06-14 13:30:00,111.39,111.5,111.05,111.06,32654.0,106.2631,106.368,105.9387,105.9483,32654.0
2022-06-14 13:40:00,111.04,111.18,110.77,110.86,38472.0,105.9292,106.0627,105.6716,105.7575,38472.0
2022-06-14 13:50:00,110.86,110.97,110.79,110.82,33371.0,105.7575,105.8624,105.6907,105.7193,33371.0
2022-06-14 14:00:00,110.81,111.14,110.79,111.1,32510.0,105.7098,106.0246,105.6907,105.9864,32510.0
2022-06-14 14:10:00,111.08,111.08,110.73,110.94,33505.0,105.9673,105.9673,105.6335,105.8338,33505.0
2022-06-14 14:20:00,110.96,111.18,110.89,111.03,41184.0,105.8529,106.0627,105.7861,105.9196,41184.0
2022-06-14 14:30:00,111.02,111.25,110.87,111.2,40363.0,105.9101,106.1295,105.767,106.0818,40363.0
2022-06-14 14:40:00,111.2,111.2,110.59,110.61,30981.0,106.0818,106.0818,105.4999,105.519,30981.0
2022-06-14 14:50:00,110.59,110.72,110.51,110.63,32935.0,105.4999,105.6239,105.4236,105.5381,32935.0
2022-06-14 15:00:00,110.62,110.8,110.36,110.37,74315.0,105.5285,105.7002,105.2805,105.29,74315.0
2022-06-14 15:10:00,110.36,110.46,110.01,110.1,74650.0,105.2805,105.3759,104.9466,105.0324,74650.0
2022-06-14 15:20:00,110.18,110.68,110.14,110.62,74443.0,105.1088,105.5858,105.0706,105.5285,74443.0
2022-06-14 15:30:00,110.63,111.22,110.61,111.06,91128.0,105.5381,106.1009,105.519,105.9483,91128.0
2022-06-14 15:40:00,111.05,111.29,110.82,111.17,121781.0,105.9387,106.1677,105.7193,106.0532,121781.0
2022-06-14 15:50:00,111.18,111.27,110.61,110.8,347993.0,106.0627,106.1486,105.519,105.7002,347993.0
2022-06-15 09:30:00,112.17,113.26,111.93,112.08,260020.0,107.0072,108.047,106.7782,106.9213,260020.0
2022-06-15 09:40:00,112.02,112.78,112.02,112.37,130304.0,106.8641,107.5891,106.8641,107.198,130304.0
2022-06-15 09:50:00,112.35,112.58,112.2,112.37,112928.0,107.1789,107.3983,107.0358,107.198,112928.0
2022-06-15 10:00:00,112.35,112.87,112.24,112.67,68184.0,107.1789,107.675,107.074,107.4842,68184.0
2022-06-15 10:10:00,112.67,113.03,112.63,112.8,80866.0,107.4842,107.8276,107.446,107.6082,80866.0
2022-06-15 10:20:00,112.75,112.85,112.58,112.72,42940.0,107.5605,107.6559,107.3983,107.5319,42940.0
2022-06-15 10:30:00,112.72,112.8,112.45,112.7,45390.0,107.5319,107.6082,107.2743,107.5128,45390.0
2022-06-15 10:40:00,112.68,112.85,112.38,112.38,44630.0,107.4937,107.6559,107.2075,107.2075,44630.0
2022-06-15 10:50:00,112.41,112.46,112.03,112.36,49568.0,107.2361,107.2838,106.8736,107.1884,49568.0
2022-06-15 11:00:00,112.4,112.54,112.27,112.36,50040.0,107.2266,107.3601,107.1026,107.1884,50040.0
2022-06-15 11:10:00,112.32,112.4,112.14,112.3,35068.0,107.1503,107.2266,106.9786,107.1312,35068.0
2022-06-15 11:20:00,112.3,112.51,112.06,112.49,25248.0,107.1312,107.3315,106.9022,107.3124,25248.0
2022-06-15 11:30:00,112.48,112.64,112.32,112.59,41174.0,107.3029,107.4555,107.1503,107.4078,41174.0
2022-06-15 11:40:00,112.57,112.68,112.43,112.66,41814.0,107.3888,107.4937,107.2552,107.4746,41814.0
2022-06-15 11:50:00,112.62,112.72,112.45,112.68,36183.0,107.4365,107.5319,107.2743,107.4937,36183.0
2022-06-15 12:00:00,112.66,112.79,112.55,112.56,37068.0,107.4746,107.5986,107.3697,107.3792,37068.0
2022-06-15 12:10:00,112.57,112.82,112.54,112.78,25579.0,107.3888,107.6273,107.3601,107.5891,25579.0
2022-06-15 12:20:00,112.79,112.97,112.69,112.73,34429.0,107.5986,107.7704,107.5032,107.5414,34429.0
2022-06-15 12:30:00,112.76,112.77,112.43,112.47,41384.0,107.57,107.5796,107.2552,107.2934,41384.0
2022-06-15 12:40:00,112.48,112.59,112.32,112.59,38416.0,107.3029,107.4078,107.1503,107.4078,38416.0
2022-06-15 12:50:00,112.62,112.63,112.22,112.33,23990.0,107.4365,107.446,107.0549,107.1598,23990.0
2022-06-15 13:00:00,112.3,112.39,112.26,112.29,24797.0,107.1312,107.217,107.093,107.1216,24797.0
2022-06-15 13:10:00,112.33,112.55,112.27,112.47,45926.0,107.1598,107.3697,107.1026,107.2934,45926.0
2022-06-15 13:20:00,112.45,112.63,112.35,112.62,22591.0,107.2743,107.446,107.1789,107.4365,22591.0
2022-06-15 13:30:00,112.61,112.61,112.47,112.58,28048.0,107.4269,107.4269,107.2934,107.3983,28048.0
2022-06-15 13:40:00,112.57,112.6,112.34,112.35,37830.0,107.3888,107.4174,107.1693,107.1789,37830.0
2022-06-15 13:50:00,112.34,113.04,112.17,112.86,83441.0,107.1693,107.8371,107.0072,107.6654,83441.0
2022-06-15 14:00:00,112.73,113.43,111.54,112.05,95151.0,107.5414,108.2092,106.4062,106.8927,95151.0
2022-06-15 14:10:00,112.08,112.74,111.6,112.47,68473.0,106.9213,107.5509,106.4634,107.2934,68473.0
2022-06-15 14:20:00,112.51,112.78,111.9,112.06,52265.0,107.3315,107.5891,106.7496,106.9022,52265.0
2022-06-15 14:30:00,111.92,113.12,111.21,112.72,74620.0,106.7687,107.9134,106.0914,107.5319,74620.0
2022-06-15 14:40:00,112.67,114.15,112.58,113.53,93206.0,107.4842,108.896,107.3983,108.3046,93206.0
2022-06-15 14:50:00,113.55,113.87,112.53,112.89,100054.0,108.3237,108.6289,107.3506,107.694,100054.0
2022-06-15 15:00:00,112.86,113.45,112.84,113.29,59488.0,107.6654,108.2283,107.6463,108.0756,59488.0
2022-06-15 15:10:00,113.24,113.44,112.67,113.09,74204.0,108.0279,108.2187,107.4842,107.8848,74204.0
2022-06-15 15:20:00,113.14,114.2,113.12,114.14,99787.0,107.9325,108.9437,107.9134,108.8865,99787.0
2022-06-15 15:30:00,114.12,114.72,113.97,114.06,151894.0,108.8674,109.4398,108.7243,108.8102,151894.0
2022-06-15 15:40:00,114.02,114.04,113.48,113.87,150191.0,108.772,108.7911,108.2569,108.6289,150191.0
2022-06-15 15:50:00,113.8,113.86,113.26,113.44,354000.0,108.5621,108.6194,108.047,108.2187,354000.0
2022-06-16 09:30:00,109.51,109.9,108.9,109.68,270245.0,104.4696,104.8417,103.8877,104.6318,270245.0
2022-06-16 09:40:00,109.74,109.79,109.05,109.11,138556.0,104.689,104.7367,104.0308,104.088,138556.0
2022-06-16 09:50:00,109.1,109.47,108.95,109.23,143332.0,104.0785,104.4314,103.9354,104.2025,143332.0
2022-06-16 10:00:00,109.23,109.23,108.35,108.66,106496.0,104.2025,104.2025,103.363,103.6587,106496.0
2022-06-16 10:10:00,108.67,108.73,108.34,108.42,117520.0,103.6683,103.7255,103.3535,103.4298,117520.0
2022-06-16 10:20:00,108.41,108.86,108.31,108.84,66835.0,103.4202,103.8495,103.3248,103.8304,66835.0
2022-06-16 10:30:00,108.84,109.1,108.47,108.49,95898.0,103.8304,104.0785,103.4775,103.4966,95898.0
2022-06-16 10:40:00,108.46,108.47,107.78,107.81,94244.0,103.4679,103.4775,102.8192,102.8478,94244.0
2022-06-16 10:50:00,107.78,108.11,107.68,107.69,108661.0,102.8192,103.134,102.7238,102.7334,108661.0
2022-06-16 11:00:00,107.72,108.05,107.6,107.84,83317.0,102.762,103.0768,102.6475,102.8765,83317.0
2022-06-16 11:10:00,107.84,108.26,107.84,107.88,85391.0,102.8765,103.2771,102.8765,102.9146,85391.0
2022-06-16 11:20:00,107.89,108.31,107.81,108.09,80304.0,102.9242,103.3248,102.8478,103.115,80304.0
2022-06-16 11:30:00,108.09,108.18,107.83,108.15,79303.0,103.115,103.2008,102.8669,103.1722,79303.0
2022-06-16 11:40:00,108.18,108.18,107.44,107.59,64882.0,103.2008,103.2008,102.4949,102.638,64882.0
2022-06-16 11:50:00,107.6,107.64,107.35,107.59,86862.0,102.6475,102.6857,102.409,102.638,86862.0
2022-06-16 12:00:00,107.61,107.73,107.08,107.16,86741.0,102.6571,102.7715,102.1514,102.2278,86741.0
2022-06-16 12:10:00,107.13,107.32,106.95,107.18,92203.0,102.1991,102.3804,102.0274,102.2468,92203.0
2022-06-16 12:20:00,107.15,107.39,106.98,107.33,83265.0,102.2182,102.4472,102.0561,102.3899,83265.0
2022-06-16 12:30:00,107.33,107.36,106.85,107.15,123164.0,102.3899,102.4186,101.932,102.2182,123164.0
2022-06-16 12:40:00,107.15,107.41,106.98,107.35,75364.0,102.2182,102.4663,102.0561,102.409,75364.0
2022-06-16 12:50:00,107.3,107.4,107.07,107.21,62508.0,102.3613,102.4567,102.1419,102.2755,62508.0
2022-06-16 13:00:00,107.23,107.36,106.93,107.2,67274.0,102.2945,102.4186,102.0084,102.2659,67274.0
2022-06-16 13:10:00,107.23,107.24,106.88,106.93,66747.0,102.2945,102.3041,101.9607,102.0084,66747.0
2022-06-16 13:20:00,106.93,107.49,106.85,107.38,81708.0,102.0084,102.5426,101.932,102.4376,81708.0
2022-06-16 13:30:00,107.38,107.53,107.2,107.4,80938.0,102.4376,102.5807,102.2659,102.4567,80938.0
2022-06-16 13:40:00,107.38,107.49,106.83,106.98,57736.0,102.4376,102.5426,101.913,102.0561,57736.0
2022-06-16 13:50:00,106.99,107.01,106.66,106.74,91502.0,102.0656,102.0847,101.7508,101.8271,91502.0
2022-06-16 14:00:00,106.72,106.89,106.55,106.58,61463.0,101.808,101.9702,101.6458,101.6745,61463.0
2022-06-16 14:10:00,106.58,106.7,106.43,106.57,68036.0,101.6745,101.7889,101.5314,101.6649,68036.0
2022-06-16 14:20:00,106.57,106.6,106.21,106.22,113747.0,101.6649,101.6935,101.3215,101.331,113747.0
2022-06-16 14:30:00,106.22,106.37,106.08,106.24,79244.0,101.331,101.4741,101.1975,101.3501,79244.0
2022-06-16 14:40:00,106.27,106.55,105.72,105.74,115678.0,101.3787,101.6458,100.854,100.8731,115678.0
2022-06-16 14:50:00,105.74,106.01,105.74,105.99,106855.0,100.8731,101.1307,100.8731,101.1116,106855.0
2022-06-16 15:00:00,105.99,106.61,105.97,106.61,120067.0,101.1116,101.7031,101.0925,101.7031,120067.0
2022-06-16 15:10:00,106.59,106.78,106.42,106.7,136516.0,101.684,101.8653,101.5218,101.7889,136516.0
2022-06-16 15:20:00,106.69,107.36,106.68,107.21,146491.0,101.7794,102.4186,101.7699,102.2755,146491.0
2022-06-16 15:30:00,107.22,107.23,106.53,106.65,224011.0,102.285,102.2945,101.6268,101.7412,224011.0
2022-06-16 15:40:00,106.66,106.97,106.24,106.31,297832.0,101.7508,102.0465,101.3501,101.4169,297832.0
2022-06-16 15:50:00,106.33,107.31,106.32,107.22,701988.0,101.436,102.3709,101.4264,102.285,701988.0
2022-06-17 09:30:00,106.15,107.23,105.85,105.99,1395996.0,101.2643,102.2945,100.9781,101.1116,1395996.0
2022-06-17 09:40:00,105.98,106.94,105.93,106.89,169318.0,101.1021,102.0179,101.0544,101.9702,169318.0
2022-06-17 09:50:00,106.88,107.73,106.87,107.4,122245.0,101.9607,102.7715,101.9511,102.4567,122245.0
2022-06-17 10:00:00,107.37,107.51,106.72,107.14,104727.0,102.4281,102.5617,101.808,102.2087,104727.0
2022-06-17 10:10:00,107.13,107.83,107.11,107.21,74048.0,102.1991,102.8669,102.1801,102.2755,74048.0
2022-06-17 10:20:00,107.26,107.29,106.62,106.87,75447.0,102.3232,102.3518,101.7126,101.9511,75447.0
2022-06-17 10:30:00,106.86,107.02,106.41,106.71,70587.0,101.9416,102.0942,101.5123,101.7985,70587.0
2022-06-17 10:40:00,106.75,106.94,106.35,106.49,71810.0,101.8366,102.0179,101.455,101.5886,71810.0
2022-06-17 10:50:00,106.45,106.71,106.36,106.64,95154.0,101.5504,101.7985,101.4646,101.7317,95154.0
2022-06-17 11:00:00,106.67,107.56,106.37,107.51,105868.0,101.7603,102.6094,101.4741,102.5617,105868.0
2022-06-17 11:10:00,107.54,107.84,107.19,107.69,94437.0,102.5903,102.8765,102.2564,102.7334,94437.0
2022-06-17 11:20:00,107.71,108.0,107.37,108.0,104014.0,102.7525,103.0291,102.4281,103.0291,104014.0
2022-06-17 11:30:00,108.01,108.32,107.68,107.79,95365.0,103.0386,103.3344,102.7238,102.8288,95365.0
2022-06-17 11:40:00,107.75,107.93,107.47,107.57,64965.0,102.7906,102.9623,102.5235,102.6189,64965.0
2022-06-17 11:50:00,107.57,107.67,107.33,107.45,54606.0,102.6189,102.7143,102.3899,102.5044,54606.0
2022-06-17 12:00:00,107.44,107.66,107.16,107.54,61321.0,102.4949,102.7048,102.2278,102.5903,61321.0
2022-06-17 12:10:00,107.52,108.0,107.42,107.82,49309.0,102.5712,103.0291,102.4758,102.8574,49309.0
2022-06-17 12:20:00,107.82,108.15,107.73,108.0,45175.0,102.8574,103.1722,102.7715,103.0291,45175.0
2022-06-17 12:30:00,108.0,108.27,107.84,108.26,54059.0,103.0291,103.2867,102.8765,103.2771,54059.0
2022-06-17 12:40:00,108.25,108.26,107.92,108.2,75576.0,103.2676,103.2771,102.9528,103.2199,75576.0
2022-06-17 12:50:00,108.21,108.21,107.75,107.85,50597.0,103.2294,103.2294,102.7906,102.886,50597.0
2022-06-17 13:00:00,107.9,108.32,107.85,108.25,66393.0,102.9337,103.3344,102.886,103.2676,66393.0
2022-06-17 13:10:00,108.25,108.55,108.21,108.28,62326.0,103.2676,103.5538,103.2294,103.2962,62326.0
2022-06-17 13:20:00,108.28,108.34,108.02,108.04,62931.0,103.2962,103.3535,103.0482,103.0673,62931.0
2022-06-17 13:30:00,108.05,108.28,107.99,108.1,58079.0,103.0768,103.2962,103.0196,103.1245,58079.0
2022-06-17 13:40:00,108.09,108.19,107.68,107.79,52335.0,103.115,103.2104,102.7238,102.8288,52335.0
2022-06-17 13:50:00,107.78,107.97,107.57,107.65,70721.0,102.8192,103.0005,102.6189,102.6952,70721.0
2022-06-17 14:00:00,107.67,107.85,107.49,107.63,82315.0,102.7143,102.886,102.5426,102.6761,82315.0
2022-06-17 14:10:00,107.62,107.89,107.46,107.69,64366.0,102.6666,102.9242,102.514,102.7334,64366.0
2022-06-17 14:20:00,107.69,108.08,107.67,107.8,79370.0,102.7334,103.1054,102.7143,102.8383,79370.0
2022-06-17 14:30:00,107.78,107.88,107.46,107.87,80938.0,102.8192,102.9146,102.514,102.9051,80938.0
2022-06-17 14:40:00,107.88,108.15,107.74,107.82,78539.0,102.9146,103.1722,102.7811,102.8574,78539.0
2022-06-17 14:50:00,107.8,107.83,107.39,107.47,72017.0,102.8383,102.8669,102.4472,102.5235,72017.0
2022-06-17 15:00:00,107.49,107.77,107.33,107.37,90485.0,102.5426,102.8097,102.3899,102.4281,90485.0
2022-06-17 15:10:00,107.36,107.37,106.97,107.3,115040.0,102.4186,102.4281,102.0465,102.3613,115040.0
2022-06-17 15:20:00,107.3,107.74,107.28,107.62,102588.0,102.3613,102.7811,102.3422,102.6666,102588.0
2022-06-17 15:30:00,107.63,107.89,107.27,107.84,155471.0,102.6761,102.9242,102.3327,102.8765,155471.0
2022-06-17 15:40:00,107.84,107.85,107.36,107.4,243835.0,102.8765,102.886,102.4186,102.4567,243835.0
2022-06-17 15:50:00,107.43,107.62,107.2,107.33,622946.0,102.4853,102.6666,102.2659,102.3899,622946.0
2022-06-21 09:30:00,108.46,109.73,108.25,109.0,323326.0,103.4679,104.6795,103.2676,103.9831,323326.0
2022-06-21 09:40:00,108.98,109.45,108.11,108.14,79862.0,103.964,104.4124,103.134,103.1627,79862.0
2022-06-21 09:50:00,108.16,109.15,108.03,109.04,124059.0,103.1817,104.1262,103.0577,104.0212,124059.0
2022-06-21 10:00:00,109.09,109.26,108.77,108.83,136194.0,104.0689,104.2311,103.7637,103.8209,136194.0
2022-06-21 10:10:00,108.85,109.18,108.71,108.98,73968.0,103.84,104.1548,103.7064,103.964,73968.0
2022-06-21 10:20:00,109.01,109.18,108.9,108.96,53843.0,103.9926,104.1548,103.8877,103.9449,53843.0
2022-06-21 10:30:00,108.94,109.3,108.87,109.16,66281.0,103.9258,104.2693,103.8591,104.1357,66281.0
2022-06-21 10:40:00,109.2,109.61,109.16,109.52,80148.0,104.1739,104.565,104.1357,104.4791,80148.0
2022-06-21 10:50:00,109.56,109.62,109.21,109.29,52827.0,104.5173,104.5745,104.1834,104.2597,52827.0
2022-06-21 11:00:00,109.24,109.29,109.12,109.21,44298.0,104.212,104.2597,104.0976,104.1834,44298.0
2022-06-21 11:10:00,109.22,109.31,108.82,108.92,58368.0,104.193,104.2788,103.8114,103.9068,58368.0
2022-06-21 11:20:00,108.98,109.01,108.77,108.81,42389.0,103.964,103.9926,103.7637,103.8018,42389.0
2022-06-21 11:30:00,108.83,109.23,108.75,109.1,66195.0,103.8209,104.2025,103.7446,104.0785,66195.0
2022-06-21 11:40:00,109.11,109.36,109.05,109.27,53185.0,104.088,104.3265,104.0308,104.2407,53185.0
2022-06-21 11:50:00,109.29,109.35,109.08,109.26,55802.0,104.2597,104.317,104.0594,104.2311,55802.0
2022-06-21 12:00:00,109.27,109.41,109.19,109.23,37570.0,104.2407,104.3742,104.1643,104.2025,37570.0
2022-06-21 12:10:00,109.25,109.35,109.17,109.33,37491.0,104.2216,104.317,104.1453,104.2979,37491.0
2022-06-21 12:20:00,109.32,109.38,109.17,109.27,37575.0,104.2883,104.3456,104.1453,104.2407,37575.0
2022-06-21 12:30:00,109.26,109.57,109.26,109.49,146827.0,104.2311,104.5268,104.2311,104.4505,146827.0
2022-06-21 12:40:00,109.47,109.6,109.43,109.59,61199.0,104.4314,104.5555,104.3933,104.5459,61199.0
2022-06-21 12:50:00,109.6,109.82,109.56,109.64,62989.0,104.5555,104.7653,104.5173,104.5936,62989.0
2022-06-21 13:00:00,109.65,109.66,109.17,109.17,56321.0,104.6032,104.6127,104.1453,104.1453,56321.0
2022-06-21 13:10:00,109.18,109.24,109.05,109.06,64983.0,104.1548,104.212,104.0308,104.0403,64983.0
2022-06-21 13:20:00,109.06,109.09,108.81,108.84,77128.0,104.0403,104.0689,103.8018,103.8304,77128.0
2022-06-21 13:30:00,108.85,109.03,108.85,108.93,71888.0,103.84,104.0117,103.84,103.9163,71888.0
2022-06-21 13:40:00,108.91,109.06,108.83,109.04,81705.0,103.8972,104.0403,103.8209,104.0212,81705.0
2022-06-21 13:50:00,109.05,109.18,108.99,109.04,119341.0,104.0308,104.1548,103.9735,104.0212,119341.0
2022-06-21 14:00:00,109.02,109.15,108.91,108.94,63004.0,104.0022,104.1262,103.8972,103.9258,63004.0
2022-06-21 14:10:00,108.94,109.0,108.78,108.98,94203.0,103.9258,103.9831,103.7732,103.964,94203.0
2022-06-21 14:20:00,108.98,108.98,108.74,108.82,69828.0,103.964,103.964,103.735,103.8114,69828.0
2022-06-21 14:30:00,108.83,109.17,108.83,109.09,44119.0,103.8209,104.1453,103.8209,104.0689,44119.0
2022-06-21 14:40:00,109.07,109.29,108.93,108.95,272224.0,104.0499,104.2597,103.9163,103.9354,272224.0
2022-06-21 14:50:00,108.96,109.04,108.83,108.93,180289.0,103.9449,104.0212,103.8209,103.9163,180289.0
2022-06-21 15:00:00,108.93,109.14,108.86,108.98,96728.0,103.9163,104.1166,103.8495,103.964,96728.0
2022-06-21 15:10:00,108.98,109.06,108.9,108.97,100732.0,103.964,104.0403,103.8877,103.9545,100732.0
2022-06-21 15:20:00,108.96,109.04,108.89,109.0,116050.0,103.9449,104.0212,103.8781,103.9831,116050.0
2022-06-21 15:30:00,109.0,109.03,108.76,108.86,106097.0,103.9831,104.0117,103.7541,103.8495,106097.0
2022-06-21 15:40:00,108.86,108.95,108.76,108.88,141523.0,103.8495,103.9354,103.7541,103.8686,141523.0
2022-06-21 15:50:00,108.89,109.08,108.58,108.69,431757.0,103.8781,104.0594,103.5824,103.6873,431757.0
2022-06-22 09:30:00,105.4,106.31,105.3,105.43,453317.0,100.5488,101.4169,100.4534,100.5774,453317.0
2022-06-22 09:40:00,105.4,105.54,104.61,104.89,339341.0,100.5488,100.6823,99.7951,100.0622,339341.0
2022-06-22 09:50:00,104.89,106.38,104.82,105.94,186920.0,100.0622,101.4837,99.9955,101.0639,186920.0
2022-06-22 10:00:00,105.95,106.1,105.32,105.78,160964.0,101.0735,101.2166,100.4725,100.9113,160964.0
2022-06-22 10:10:00,105.79,106.29,105.56,106.2,231751.0,100.9208,101.3978,100.7014,101.312,231751.0
2022-06-22 10:20:00,106.22,106.63,106.19,106.59,193672.0,101.331,101.7222,101.3024,101.684,193672.0
2022-06-22 10:30:00,106.59,106.88,106.44,106.88,259725.0,101.684,101.9607,101.5409,101.9607,259725.0
2022-06-22 10:40:00,106.88,106.9,106.19,106.38,160564.0,101.9607,101.9797,101.3024,101.4837,160564.0
2022-06-22 10:50:00,106.34,106.48,106.18,106.22,137897.0,101.4455,101.5791,101.2929,101.331,137897.0
2022-06-22 11:00:00,106.2,106.26,105.95,106.0,109776.0,101.312,101.3692,101.0735,101.1212,109776.0
2022-06-22 11:10:00,105.99,106.19,105.98,106.16,82521.0,101.1116,101.3024,101.1021,101.2738,82521.0
2022-06-22 11:20:00,106.16,106.27,105.98,106.04,77094.0,101.2738,101.3787,101.1021,101.1593,77094.0
2022-06-22 11:30:00,106.05,106.37,106.05,106.34,206328.0,101.1689,101.4741,101.1689,101.4455,206328.0
2022-06-22 11:40:00,106.36,106.38,105.51,105.62,61609.0,101.4646,101.4837,100.6537,100.7586,61609.0
2022-06-22 11:50:00,105.63,105.65,105.28,105.29,58221.0,100.7682,100.7873,100.4343,100.4438,58221.0
2022-06-22 12:00:00,105.29,105.62,104.98,104.98,64670.0,100.4438,100.7586,100.1481,100.1481,64670.0
2022-06-22 12:10:00,105.0,105.4,104.95,105.29,172626.0,100.1672,100.5488,100.1195,100.4438,172626.0
2022-06-22 12:20:00,105.27,105.52,105.12,105.15,107588.0,100.4248,100.6633,100.2817,100.3103,107588.0
2022-06-22 12:30:00,105.15,105.45,105.05,105.31,117982.0,100.3103,100.5965,100.2149,100.4629,117982.0
2022-06-22 12:40:00,105.35,105.55,105.33,105.39,57944.0,100.5011,100.6919,100.482,100.5392,57944.0
2022-06-22 12:50:00,105.41,105.57,105.3,105.57,53395.0,100.5583,100.7109,100.4534,100.7109,53395.0
2022-06-22 13:00:00,105.57,105.63,105.35,105.55,57987.0,100.7109,100.7682,100.5011,100.6919,57987.0
2022-06-22 13:10:00,105.55,105.99,105.54,105.99,64689.0,100.6919,101.1116,100.6823,101.1116,64689.0
2022-06-22 13:20:00,105.98,106.08,105.93,106.02,55352.0,101.1021,101.1975,101.0544,101.1402,55352.0
2022-06-22 13:30:00,106.02,106.06,105.78,106.04,50516.0,101.1402,101.1784,100.9113,101.1593,50516.0
2022-06-22 13:40:00,106.03,106.16,105.98,106.15,60172.0,101.1498,101.2738,101.1021,101.2643,60172.0
2022-06-22 13:50:00,106.13,106.16,105.89,105.98,54226.0,101.2452,101.2738,101.0162,101.1021,54226.0
2022-06-22 14:00:00,106.01,106.33,105.94,106.26,123267.0,101.1307,101.436,101.0639,101.3692,123267.0
2022-06-22 14:10:00,106.25,106.25,106.1,106.18,92097.0,101.3597,101.3597,101.2166,101.2929,92097.0
2022-06-22 14:20:00,106.16,106.16,105.93,105.98,70075.0,101.2738,101.2738,101.0544,101.1021,70075.0
2022-06-22 14:30:00,105.99,106.08,105.96,105.99,114427.0,101.1116,101.1975,101.083,101.1116,114427.0
2022-06-22 14:40:00,105.98,106.01,105.73,105.74,58528.0,101.1021,101.1307,100.8636,100.8731,58528.0
2022-06-22 14:50:00,105.73,105.84,105.63,105.79,74205.0,100.8636,100.9685,100.7682,100.9208,74205.0
2022-06-22 15:00:00,105.8,105.84,105.6,105.64,93512.0,100.9304,100.9685,100.7396,100.7777,93512.0
2022-06-22 15:10:00,105.62,105.64,105.4,105.46,141223.0,100.7586,100.7777,100.5488,100.606,141223.0
2022-06-22 15:20:00,105.45,105.53,105.11,105.22,119444.0,100.5965,100.6728,100.2721,100.3771,119444.0
2022-06-22 15:30:00,105.2,105.4,104.86,104.87,202831.0,100.358,100.5488,100.0336,100.0432,202831.0
2022-06-22 15:40:00,104.85,104.97,104.64,104.81,312207.0,100.0241,100.1386,99.8238,99.9859,312207.0
2022-06-22 15:50:00,104.8,105.21,104.68,104.85,687877.0,99.9764,100.3675,99.8619,100.0241,687877.0
2022-06-23 09:30:00,105.01,106.18,105.01,105.49,372621.0,100.1767,101.2929,100.1767,100.6346,372621.0
2022-06-23 09:40:00,105.48,105.99,105.02,105.46,226395.0,100.6251,101.1116,100.1863,100.606,226395.0
2022-06-23 09:50:00,105.42,105.45,104.41,105.02,193569.0,100.5679,100.5965,99.6043,100.1863,193569.0
2022-06-23 10:00:00,105.01,105.72,104.98,105.21,167055.0,100.1767,100.854,100.1481,100.3675,167055.0
2022-06-23 10:10:00,105.18,105.76,105.03,105.67,118512.0,100.3389,100.8922,100.1958,100.8063,118512.0
2022-06-23 10:20:00,105.7,106.05,105.64,105.78,92488.0,100.835,101.1689,100.7777,100.9113,92488.0
2022-06-23 10:30:00,105.79,106.2,105.7,106.2,206614.0,100.9208,101.312,100.835,101.312,206614.0
2022-06-23 10:40:00,106.2,106.72,106.17,106.61,183129.0,101.312,101.808,101.2833,101.7031,183129.0
2022-06-23 10:50:00,106.61,106.97,106.49,106.97,157178.0,101.7031,102.0465,101.5886,102.0465,157178.0
2022-06-23 11:00:00,106.94,106.94,106.5,106.79,164472.0,102.0179,102.0179,101.5981,101.8748,164472.0
2022-06-23 11:10:00,106.8,107.28,106.74,107.26,103643.0,101.8843,102.3422,101.8271,102.3232,103643.0
2022-06-23 11:20:00,107.25,107.43,107.16,107.26,125583.0,102.3136,102.4853,102.2278,102.3232,125583.0
2022-06-23 11:30:00,107.27,107.41,106.73,106.87,98327.0,102.3327,102.4663,101.8176,101.9511,98327.0
2022-06-23 11:40:00,106.87,107.27,106.82,107.25,68281.0,101.9511,102.3327,101.9034,102.3136,68281.0
2022-06-23 11:50:00,107.25,107.3,106.68,106.69,121067.0,102.3136,102.3613,101.7699,101.7794,121067.0
2022-06-23 12:00:00,106.71,106.71,105.93,106.02,156492.0,101.7985,101.7985,101.0544,101.1402,156492.0
2022-06-23 12:10:00,106.02,106.44,105.84,106.36,80839.0,101.1402,101.5409,100.9685,101.4646,80839.0
2022-06-23 12:20:00,106.35,106.6,106.24,106.37,82701.0,101.455,101.6935,101.3501,101.4741,82701.0
2022-06-23 12:30:00,106.41,106.5,105.86,105.92,88118.0,101.5123,101.5981,100.9876,101.0448,88118.0
2022-06-23 12:40:00,105.93,106.23,105.87,106.15,66102.0,101.0544,101.3406,100.9971,101.2643,66102.0
2022-06-23 12:50:00,106.14,106.15,105.78,105.81,86830.0,101.2547,101.2643,100.9113,100.9399,86830.0
2022-06-23 13:00:00,105.82,106.11,105.67,105.97,138454.0,100.9494,101.2261,100.8063,101.0925,138454.0
2022-06-23 13:10:00,105.97,106.22,105.95,106.15,79802.0,101.0925,101.331,101.0735,101.2643,79802.0
2022-06-23 13:20:00,106.17,106.47,105.99,106.45,62229.0,101.2833,101.5695,101.1116,101.5504,62229.0
2022-06-23 13:30:00,106.46,106.69,106.3,106.34,52539.0,101.56,101.7794,101.4074,101.4455,52539.0
2022-06-23 13:40:00,106.39,106.43,106.12,106.28,108112.0,101.4932,101.5314,101.2356,101.3883,108112.0
2022-06-23 13:50:00,106.3,106.57,106.29,106.51,74242.0,101.4074,101.6649,101.3978,101.6077,74242.0
2022-06-23 14:00:00,106.51,106.76,106.39,106.76,67388.0,101.6077,101.8462,101.4932,101.8462,67388.0
2022-06-23 14:10:00,106.75,106.78,106.46,106.5,88258.0,101.8366,101.8653,101.56,101.5981,88258.0
2022-06-23 14:20:00,106.51,106.8,106.38,106.77,46658.0,101.6077,101.8843,101.4837,101.8557,46658.0
2022-06-23 14:30:00,106.77,107.19,106.73,107.13,72685.0,101.8557,102.2564,101.8176,102.1991,72685.0
2022-06-23 14:40:00,107.16,107.26,106.97,107.09,106229.0,102.2278,102.3232,102.0465,102.161,106229.0
2022-06-23 14:50:00,107.09,107.11,107.01,107.1,125077.0,102.161,102.1801,102.0847,102.1705,125077.0
2022-06-23 15:00:00,107.09,107.49,107.09,107.39,75946.0,102.161,102.5426,102.161,102.4472,75946.0
2022-06-23 15:10:00,107.4,107.51,107.33,107.41,85888.0,102.4567,102.5617,102.3899,102.4663,85888.0
2022-06-23 15:20:00,107.42,107.58,107.36,107.55,93700.0,102.4758,102.6284,102.4186,102.5998,93700.0
2022-06-23 15:30:00,107.55,108.0,107.54,107.94,128805.0,102.5998,103.0291,102.5903,102.9719,128805.0
2022-06-23 15:40:00,107.93,108.0,107.81,107.89,214479.0,102.9623,103.0291,102.8478,102.9242,214479.0
2022-06-23 15:50:00,107.89,108.1,107.83,107.99,492197.0,102.9242,103.1245,102.8669,103.0196,492197.0
2022-06-24 09:30:00,109.93,110.65,109.61,110.33,348400.0,104.8703,105.5571,104.565,105.2519,348400.0
2022-06-24 09:40:00,110.33,110.88,110.17,110.85,140150.0,105.2519,105.7765,105.0992,105.7479,140150.0
2022-06-24 09:50:00,110.89,110.9,110.34,110.53,83566.0,105.7861,105.7956,105.2614,105.4427,83566.0
2022-06-24 10:00:00,110.58,111.5,110.58,111.31,133499.0,105.4904,106.368,105.4904,106.1868,133499.0
2022-06-24 10:10:00,111.29,111.51,111.16,111.51,77979.0,106.1677,106.3776,106.0437,106.3776,77979.0
2022-06-24 10:20:00,111.54,111.69,111.17,111.34,118581.0,106.4062,106.5493,106.0532,106.2154,118581.0
2022-06-24 10:30:00,111.34,111.46,110.94,111.06,103984.0,106.2154,106.3299,105.8338,105.9483,103984.0
2022-06-24 10:40:00,111.06,111.09,110.61,110.61,101094.0,105.9483,105.9769,105.519,105.519,101094.0
2022-06-24 10:50:00,110.62,110.66,110.25,110.25,238533.0,105.5285,105.5667,105.1755,105.1755,238533.0
2022-06-24 11:00:00,110.25,110.51,110.15,110.48,163364.0,105.1755,105.4236,105.0801,105.395,163364.0
2022-06-24 11:10:00,110.51,110.53,109.72,109.73,112204.0,105.4236,105.4427,104.6699,104.6795,112204.0
2022-06-24 11:20:00,109.72,110.5,109.7,110.48,108416.0,104.6699,105.414,104.6509,105.395,108416.0
2022-06-24 11:30:00,110.49,110.6,110.36,110.55,89388.0,105.4045,105.5094,105.2805,105.4617,89388.0
2022-06-24 11:40:00,110.54,110.55,110.39,110.44,62566.0,105.4522,105.4617,105.3091,105.3568,62566.0
2022-06-24 11:50:00,110.43,110.59,110.32,110.57,72579.0,105.3473,105.4999,105.2423,105.4808,72579.0
2022-06-24 12:00:00,110.57,110.73,110.52,110.72,107617.0,105.4808,105.6335,105.4331,105.6239,107617.0
2022-06-24 12:10:00,110.72,111.1,110.61,111.08,106949.0,105.6239,105.9864,105.519,105.9673,106949.0
2022-06-24 12:20:00,111.09,111.1,110.84,111.02,105775.0,105.9769,105.9864,105.7384,105.9101,105775.0
2022-06-24 12:30:00,110.99,111.03,110.87,110.96,117378.0,105.8815,105.9196,105.767,105.8529,117378.0
2022-06-24 12:40:00,110.96,111.07,110.94,111.02,169991.0,105.8529,105.9578,105.8338,105.9101,169991.0
2022-06-24 12:50:00,111.04,111.09,110.92,111.01,100638.0,105.9292,105.9769,105.8147,105.9006,100638.0
2022-06-24 13:00:00,111.01,111.06,110.95,111.01,69917.0,105.9006,105.9483,105.8433,105.9006,69917.0
2022-06-24 13:10:00,111.03,111.09,110.91,110.91,100195.0,105.9196,105.9769,105.8052,105.8052,100195.0
2022-06-24 13:20:00,110.91,110.98,110.79,110.96,88272.0,105.8052,105.8719,105.6907,105.8529,88272.0
2022-06-24 13:30:00,110.96,111.03,110.81,110.93,71341.0,105.8529,105.9196,105.7098,105.8242,71341.0
2022-06-24 13:40:00,110.93,111.19,110.9,111.13,131885.0,105.8242,106.0723,105.7956,106.015,131885.0
2022-06-24 13:50:00,111.15,111.3,111.06,111.29,123669.0,106.0341,106.1772,105.9483,106.1677,123669.0
2022-06-24 14:00:00,111.3,111.32,111.07,111.1,64879.0,106.1772,106.1963,105.9578,105.9864,64879.0
2022-06-24 14:10:00,111.12,111.28,111.1,111.26,55983.0,106.0055,106.1581,105.9864,106.1391,55983.0
2022-06-24 14:20:00,111.27,111.31,111.16,111.21,73407.0,106.1486,106.1868,106.0437,106.0914,73407.0
2022-06-24 14:30:00,111.22,111.38,111.21,111.27,71147.0,106.1009,106.2535,106.0914,106.1486,71147.0
2022-06-24 14:40:00,111.26,111.59,111.25,111.53,77046.0,106.1391,106.4539,106.1295,106.3966,77046.0
2022-06-24 14:50:00,111.52,111.55,111.38,111.48,76074.0,106.3871,106.4157,106.2535,106.3489,76074.0
2022-06-24 15:00:00,111.49,111.62,111.43,111.56,114664.0,106.3585,106.4825,106.3012,106.4252,114664.0
2022-06-24 15:10:00,111.56,111.65,111.46,111.62,107470.0,106.4252,106.5111,106.3299,106.4825,107470.0
2022-06-24 15:20:00,111.63,111.8,111.63,111.76,141143.0,106.492,106.6542,106.492,106.616,141143.0
2022-06-24 15:30:00,111.75,112.06,111.68,112.06,226533.0,106.6065,106.9022,106.5397,106.9022,226533.0
2022-06-24 15:40:00,112.06,112.56,112.05,112.26,327397.0,106.9022,107.3792,106.8927,107.093,327397.0
2022-06-24 15:50:00,112.26,112.94,112.26,112.91,671680.0,107.093,107.7417,107.093,107.7131,671680.0
2022-06-27 09:30:00,112.24,113.21,110.53,110.9,452998.0,107.074,107.9993,105.4427,105.7956,452998.0
2022-06-27 09:40:00,110.87,111.2,110.56,111.03,314395.0,105.767,106.0818,105.4713,105.9196,314395.0
2022-06-27 09:50:00,111.04,111.64,110.95,111.17,197301.0,105.9292,106.5016,105.8433,106.0532,197301.0
2022-06-27 10:00:00,111.19,111.21,110.35,110.62,226799.0,106.0723,106.0914,105.2709,105.5285,226799.0
2022-06-27 10:10:00,110.61,110.64,110.0,110.35,169985.0,105.519,105.5476,104.9371,105.2709,169985.0
2022-06-27 10:20:00,110.37,110.67,109.88,109.88,124116.0,105.29,105.5762,104.8226,104.8226,124116.0
2022-06-27 10:30:00,109.87,110.79,109.84,110.69,140572.0,104.813,105.6907,104.7844,105.5953,140572.0
2022-06-27 10:40:00,110.66,111.04,110.5,111.0,92178.0,105.5667,105.9292,105.414,105.891,92178.0
2022-06-27 10:50:00,111.01,111.33,110.93,110.97,135350.0,105.9006,106.2058,105.8242,105.8624,135350.0
2022-06-27 11:00:00,110.98,111.28,110.83,110.83,109947.0,105.8719,106.1581,105.7288,105.7288,109947.0
2022-06-27 11:10:00,110.86,111.06,110.68,111.06,95348.0,105.7575,105.9483,105.5858,105.9483,95348.0
2022-06-27 11:20:00,111.04,111.47,111.04,111.27,93118.0,105.9292,106.3394,105.9292,106.1486,93118.0
2022-06-27 11:30:00,111.26,111.27,110.97,111.0,78952.0,106.1391,106.1486,105.8624,105.891,78952.0
2022-06-27 11:40:00,111.01,111.29,111.0,111.12,89703.0,105.9006,106.1677,105.891,106.0055,89703.0
2022-06-27 11:50:00,111.11,111.12,110.69,110.9,104160.0,105.996,106.0055,105.5953,105.7956,104160.0
2022-06-27 12:00:00,110.91,111.07,110.52,110.52,169882.0,105.8052,105.9578,105.4331,105.4331,169882.0
2022-06-27 12:10:00,110.51,110.71,110.41,110.66,136465.0,105.4236,105.6144,105.3282,105.5667,136465.0
2022-06-27 12:20:00,110.65,110.8,110.34,110.41,162526.0,105.5571,105.7002,105.2614,105.3282,162526.0
2022-06-27 12:30:00,110.42,110.42,110.18,110.33,136668.0,105.3377,105.3377,105.1088,105.2519,136668.0
2022-06-27 12:40:00,110.34,110.71,110.27,110.61,134930.0,105.2614,105.6144,105.1946,105.519,134930.0
2022-06-27 12:50:00,110.61,110.74,110.51,110.63,128720.0,105.519,105.643,105.4236,105.5381,128720.0
2022-06-27 13:00:00,110.63,110.65,110.39,110.5,114608.0,105.5381,105.5571,105.3091,105.414,114608.0
2022-06-27 13:10:00,110.5,111.03,110.48,111.03,210221.0,105.414,105.9196,105.395,105.9196,210221.0
2022-06-27 13:20:00,111.09,111.09,110.66,110.75,85822.0,105.9769,105.9769,105.5667,105.6525,85822.0
2022-06-27 13:30:00,110.72,110.97,110.65,110.9,79521.0,105.6239,105.8624,105.5571,105.7956,79521.0
2022-06-27 13:40:00,110.89,110.92,110.43,110.53,110188.0,105.7861,105.8147,105.3473,105.4427,110188.0
2022-06-27 13:50:00,110.55,110.82,110.53,110.72,83818.0,105.4617,105.7193,105.4427,105.6239,83818.0
2022-06-27 14:00:00,110.7,110.92,110.56,110.63,110091.0,105.6048,105.8147,105.4713,105.5381,110091.0
2022-06-27 14:10:00,110.64,110.94,110.58,110.93,111268.0,105.5476,105.8338,105.4904,105.8242,111268.0
2022-06-27 14:20:00,110.92,110.96,110.56,110.59,85963.0,105.8147,105.8529,105.4713,105.4999,85963.0
2022-06-27 14:30:00,110.58,110.65,110.47,110.57,121764.0,105.4904,105.5571,105.3854,105.4808,121764.0
2022-06-27 14:40:00,110.6,110.65,110.34,110.59,134956.0,105.5094,105.5571,105.2614,105.4999,134956.0
2022-06-27 14:50:00,110.58,110.77,110.5,110.51,142933.0,105.4904,105.6716,105.414,105.4236,142933.0
2022-06-27 15:00:00,110.52,110.56,110.01,110.34,272023.0,105.4331,105.4713,104.9466,105.2614,272023.0
2022-06-27 15:10:00,110.34,110.66,110.29,110.56,156820.0,105.2614,105.5667,105.2137,105.4713,156820.0
2022-06-27 15:20:00,110.56,110.63,110.24,110.26,185379.0,105.4713,105.5381,105.166,105.1851,185379.0
2022-06-27 15:30:00,110.25,110.3,109.89,110.01,438760.0,105.1755,105.2232,104.8321,104.9466,438760.0
2022-06-27 15:40:00,110.02,110.6,109.98,110.4,430503.0,104.9561,105.5094,104.918,105.3186,430503.0
2022-06-27 15:50:00,110.4,110.51,109.96,110.46,930407.0,105.3186,105.4236,104.8989,105.3759,930407.0
2022-06-28 09:30:00,108.2,114.05,106.88,111.34,3846316.0,103.2199,108.8006,101.9607,106.2154,3846316.0
2022-06-28 09:40:00,111.46,111.56,108.84,109.14,1340115.0,106.3299,106.4252,103.8304,104.1166,1340115.0
2022-06-28 09:50:00,109.14,109.31,107.43,107.78,1113769.0,104.1166,104.2788,102.4853,102.8192,1113769.0
2022-06-28 10:00:00,107.78,108.13,106.76,106.8,1216864.0,102.8192,103.1531,101.8462,101.8843,1216864.0
2022-06-28 10:10:00,106.8,107.13,106.33,106.38,1118525.0,101.8843,102.1991,101.436,101.4837,1118525.0
2022-06-28 10:20:00,106.37,106.59,106.03,106.29,805001.0,101.4741,101.684,101.1498,101.3978,805001.0
2022-06-28 10:30:00,106.29,106.29,105.81,105.93,735951.0,101.3978,101.3978,100.9399,101.0544,735951.0
2022-06-28 10:40:00,105.94,105.94,105.36,105.56,766907.0,101.0639,101.0639,100.5106,100.7014,766907.0
2022-06-28 10:50:00,105.57,106.09,105.54,105.97,613570.0,100.7109,101.207,100.6823,101.0925,613570.0
2022-06-28 11:00:00,105.95,106.0,105.5,105.9,1263999.0,101.0735,101.1212,100.6442,101.0258,1263999.0
2022-06-28 11:10:00,105.9,106.0,105.69,105.75,286666.0,101.0258,101.1212,100.8254,100.8827,286666.0
2022-06-28 11:20:00,105.75,105.77,105.04,105.14,445992.0,100.8827,100.9017,100.2053,100.3007,445992.0
2022-06-28 11:30:00,105.14,105.36,104.5,104.61,617268.0,100.3007,100.5106,99.6902,99.7951,617268.0
2022-06-28 11:40:00,104.59,104.78,104.28,104.31,533794.0,99.7761,99.9573,99.4803,99.5089,533794.0
2022-06-28 11:50:00,104.31,104.52,104.08,104.41,379513.0,99.5089,99.7093,99.2895,99.6043,379513.0
2022-06-28 12:00:00,104.42,104.56,104.03,104.48,467966.0,99.6139,99.7474,99.2418,99.6711,467966.0
2022-06-28 12:10:00,104.48,104.77,104.42,104.66,329083.0,99.6711,99.9478,99.6139,99.8428,329083.0
2022-06-28 12:20:00,104.64,105.39,104.6,105.23,503024.0,99.8238,100.5392,99.7856,100.3866,503024.0
2022-06-28 12:30:00,105.21,105.7,105.18,105.6,496700.0,100.3675,100.835,100.3389,100.7396,496700.0
2022-06-28 12:40:00,105.62,105.75,105.13,105.64,350770.0,100.7586,100.8827,100.2912,100.7777,350770.0
2022-06-28 12:50:00,105.65,105.75,105.3,105.36,206681.0,100.7873,100.8827,100.4534,100.5106,206681.0
2022-06-28 13:00:00,105.36,105.44,104.65,104.75,288243.0,100.5106,100.5869,99.8333,99.9287,288243.0
2022-06-28 13:10:00,104.75,105.09,104.66,104.9,169402.0,99.9287,100.253,99.8428,100.0718,169402.0
2022-06-28 13:20:00,104.9,105.0,104.61,104.77,178626.0,100.0718,100.1672,99.7951,99.9478,178626.0
2022-06-28 13:30:00,104.74,104.78,104.36,104.38,197946.0,99.9192,99.9573,99.5566,99.5757,197946.0
2022-06-28 13:40:00,104.37,104.61,104.33,104.52,129243.0,99.5662,99.7951,99.528,99.7093,129243.0
2022-06-28 13:50:00,104.54,104.74,104.11,104.15,278191.0,99.7284,99.9192,99.3181,99.3563,278191.0
2022-06-28 14:00:00,104.15,104.41,103.51,103.51,675870.0,99.3563,99.6043,98.7458,98.7458,675870.0
2022-06-28 14:10:00,103.51,103.6,103.08,103.11,395868.0,98.7458,98.8316,98.3356,98.3642,395868.0
2022-06-28 14:20:00,103.11,103.21,102.95,103.2,310024.0,98.3642,98.4596,98.2115,98.45,310024.0
2022-06-28 14:30:00,103.19,103.21,102.92,103.12,263709.0,98.4405,98.4596,98.1829,98.3737,263709.0
2022-06-28 14:40:00,103.12,103.6,103.02,103.53,294087.0,98.3737,98.8316,98.2783,98.7648,294087.0
2022-06-28 14:50:00,103.54,103.8,103.31,103.33,275857.0,98.7744,99.0224,98.555,98.574,275857.0
2022-06-28 15:00:00,103.33,103.43,102.95,103.03,344416.0,98.574,98.6694,98.2115,98.2879,344416.0
2022-06-28 15:10:00,103.03,103.12,102.75,103.12,486024.0,98.2879,98.3737,98.0207,98.3737,486024.0
2022-06-28 15:20:00,103.11,103.2,102.88,102.95,334538.0,98.3642,98.45,98.1448,98.2115,334538.0
2022-06-28 15:30:00,102.95,103.18,102.89,103.13,378058.0,98.2115,98.431,98.1543,98.3833,378058.0
2022-06-28 15:40:00,103.13,103.18,102.8,102.87,560153.0,98.3833,98.431,98.0684,98.1352,560153.0
2022-06-28 15:50:00,102.87,103.03,102.75,102.82,1149492.0,98.1352,98.2879,98.0207,98.0875,1149492.0
2022-06-29 09:30:00,102.99,103.55,101.7,101.88,747295.0,98.2497,98.7839,97.0191,97.1908,747295.0
2022-06-29 09:40:00,101.88,104.4,101.53,104.4,831797.0,97.1908,99.5948,96.8569,99.5948,831797.0
2022-06-29 09:50:00,104.42,105.5,104.26,105.07,850067.0,99.6139,100.6442,99.4612,100.234,850067.0
2022-06-29 10:00:00,105.06,105.47,104.57,105.14,410517.0,100.2244,100.6156,99.757,100.3007,410517.0
2022-06-29 10:10:00,105.15,105.48,104.35,104.54,417957.0,100.3103,100.6251,99.5471,99.7284,417957.0
2022-06-29 10:20:00,104.53,104.85,104.12,104.53,161153.0,99.7188,100.0241,99.3277,99.7188,161153.0
2022-06-29 10:30:00,104.48,105.3,104.35,105.2,199727.0,99.6711,100.4534,99.5471,100.358,199727.0
2022-06-29 10:40:00,105.2,105.61,105.05,105.05,205141.0,100.358,100.7491,100.2149,100.2149,205141.0
2022-06-29 10:50:00,105.09,105.5,105.05,105.23,114626.0,100.253,100.6442,100.2149,100.3866,114626.0
2022-06-29 11:00:00,105.21,105.27,104.15,104.33,142778.0,100.3675,100.4248,99.3563,99.528,142778.0
2022-06-29 11:10:00,104.32,104.45,104.08,104.25,110120.0,99.5185,99.6425,99.2895,99.4517,110120.0
2022-06-29 11:20:00,104.26,104.32,103.96,104.11,100178.0,99.4612,99.5185,99.1751,99.3181,100178.0
2022-06-29 11:30:00,104.12,104.67,103.95,104.45,128953.0,99.3277,99.8524,99.1655,99.6425,128953.0
2022-06-29 11:40:00,104.44,104.5,103.79,103.97,127765.0,99.633,99.6902,99.0129,99.1846,127765.0
2022-06-29 11:50:00,103.95,104.28,103.92,103.97,84411.0,99.1655,99.4803,99.1369,99.1846,84411.0
2022-06-29 12:00:00,104.0,104.22,103.76,103.78,77346.0,99.2132,99.4231,98.9843,99.0033,77346.0
2022-06-29 12:10:00,103.78,103.78,103.51,103.6,87313.0,99.0033,99.0033,98.7458,98.8316,87313.0
2022-06-29 12:20:00,103.62,103.71,103.2,103.44,112094.0,98.8507,98.9366,98.45,98.679,112094.0
2022-06-29 12:30:00,103.43,103.74,103.32,103.65,86752.0,98.6694,98.9652,98.5645,98.8793,86752.0
2022-06-29 12:40:00,103.62,103.63,103.2,103.2,72452.0,98.8507,98.8602,98.45,98.45,72452.0
2022-06-29 12:50:00,103.2,103.32,102.99,103.22,141898.0,98.45,98.5645,98.2497,98.4691,141898.0
2022-06-29 13:00:00,103.24,103.54,103.23,103.5,78959.0,98.4882,98.7744,98.4787,98.7362,78959.0
2022-06-29 13:10:00,103.48,103.63,103.04,103.13,76788.0,98.7171,98.8602,98.2974,98.3833,76788.0
2022-06-29 13:20:00,103.12,103.43,103.06,103.4,60259.0,98.3737,98.6694,98.3165,98.6408,60259.0
2022-06-29 13:30:00,103.4,103.77,103.23,103.63,63912.0,98.6408,98.9938,98.4787,98.8602,63912.0
2022-06-29 13:40:00,103.64,103.88,103.62,103.85,75364.0,98.8698,99.0987,98.8507,99.0701,75364.0
2022-06-29 13:50:00,103.84,103.85,103.65,103.81,80690.0,99.0606,99.0701,98.8793,99.032,80690.0
2022-06-29 14:00:00,103.8,103.98,103.76,103.98,102462.0,99.0224,99.1941,98.9843,99.1941,102462.0
2022-06-29 14:10:00,103.98,104.01,103.76,103.79,84420.0,99.1941,99.2228,98.9843,99.0129,84420.0
2022-06-29 14:20:00,103.8,103.81,103.37,103.69,89689.0,99.0224,99.032,98.6122,98.9175,89689.0
2022-06-29 14:30:00,103.68,103.7,103.42,103.47,71671.0,98.9079,98.927,98.6599,98.7076,71671.0
2022-06-29 14:40:00,103.44,103.45,103.17,103.34,78964.0,98.679,98.6885,98.4214,98.5836,78964.0
2022-06-29 14:50:00,103.32,103.44,103.18,103.19,67614.0,98.5645,98.679,98.431,98.4405,67614.0
2022-06-29 15:00:00,103.18,103.32,102.95,103.31,84307.0,98.431,98.5645,98.2115,98.555,84307.0
2022-06-29 15:10:00,103.3,103.51,103.18,103.37,82576.0,98.5454,98.7458,98.431,98.6122,82576.0
2022-06-29 15:20:00,103.35,103.75,103.26,103.75,113533.0,98.5931,98.9747,98.5073,98.9747,113533.0
2022-06-29 15:30:00,103.75,103.76,103.29,103.37,123888.0,98.9747,98.9843,98.5359,98.6122,123888.0
2022-06-29 15:40:00,103.38,103.39,103.16,103.26,190734.0,98.6217,98.6313,98.4119,98.5073,190734.0
2022-06-29 15:50:00,103.27,103.43,102.96,103.27,544136.0,98.5168,98.6694,98.2211,98.5168,544136.0
2022-06-30 09:30:00,101.94,102.19,101.39,101.68,398745.0,97.248,97.4865,96.7233,97.0,398745.0
2022-06-30 09:40:00,101.63,102.11,101.55,101.58,261216.0,96.9523,97.4102,96.876,96.9046,261216.0
2022-06-30 09:50:00,101.57,101.62,100.94,101.08,282370.0,96.8951,96.9428,96.2941,96.4276,282370.0
2022-06-30 10:00:00,101.05,101.41,100.9,100.92,174959.0,96.399,96.7424,96.2559,96.275,174959.0
2022-06-30 10:10:00,100.92,101.63,100.89,101.48,164551.0,96.275,96.9523,96.2464,96.8092,164551.0
2022-06-30 10:20:00,101.47,101.73,101.26,101.53,151531.0,96.7997,97.0477,96.5993,96.8569,151531.0
2022-06-30 10:30:00,101.5,101.67,101.07,101.09,292051.0,96.8283,96.9905,96.4181,96.4371,292051.0
2022-06-30 10:40:00,101.08,101.32,100.78,101.27,242230.0,96.4276,96.6566,96.1414,96.6089,242230.0
2022-06-30 10:50:00,101.25,101.53,101.05,101.46,230628.0,96.5898,96.8569,96.399,96.7901,230628.0
2022-06-30 11:00:00,101.44,102.03,101.39,101.96,115392.0,96.771,97.3339,96.7233,97.2671,115392.0
2022-06-30 11:10:00,101.96,102.24,101.77,102.13,130413.0,97.2671,97.5342,97.0859,97.4293,130413.0
2022-06-30 11:20:00,102.12,102.67,102.09,102.53,157335.0,97.4197,97.9444,97.3911,97.8109,157335.0
2022-06-30 11:30:00,102.52,102.6,102.0,102.39,104996.0,97.8013,97.8776,97.3053,97.6773,104996.0
2022-06-30 11:40:00,102.42,102.63,102.18,102.51,83756.0,97.7059,97.9063,97.477,97.7918,83756.0
2022-06-30 11:50:00,102.49,102.65,102.35,102.62,104000.0,97.7727,97.9253,97.6392,97.8967,104000.0
2022-06-30 12:00:00,102.61,102.67,102.16,102.2,88242.0,97.8872,97.9444,97.4579,97.4961,88242.0
2022-06-30 12:10:00,102.19,102.37,102.05,102.27,53495.0,97.4865,97.6582,97.353,97.5628,53495.0
2022-06-30 12:20:00,102.27,103.01,102.24,103.0,86302.0,97.5628,98.2688,97.5342,98.2592,86302.0
2022-06-30 12:30:00,103.03,103.38,102.72,102.8,110119.0,98.2879,98.6217,97.9921,98.0684,110119.0
2022-06-30 12:40:00,102.8,103.15,102.76,102.84,53602.0,98.0684,98.4023,98.0303,98.1066,53602.0
2022-06-30 12:50:00,102.87,102.92,102.75,102.8,34839.0,98.1352,98.1829,98.0207,98.0684,34839.0
2022-06-30 13:00:00,102.81,102.9,102.51,102.58,85502.0,98.078,98.1638,97.7918,97.8586,85502.0
2022-06-30 13:10:00,102.57,102.58,102.02,102.16,131314.0,97.849,97.8586,97.3243,97.4579,131314.0
2022-06-30 13:20:00,102.19,102.55,102.16,102.55,47472.0,97.4865,97.83,97.4579,97.83,47472.0
2022-06-30 13:30:00,102.57,102.96,102.52,102.77,94099.0,97.849,98.2211,97.8013,98.0398,94099.0
2022-06-30 13:40:00,102.86,103.11,102.57,103.11,75426.0,98.1257,98.3642,97.849,98.3642,75426.0
2022-06-30 13:50:00,103.11,103.38,103.03,103.15,118826.0,98.3642,98.6217,98.2879,98.4023,118826.0
2022-06-30 14:00:00,103.17,103.18,102.78,102.86,74089.0,98.4214,98.431,98.0494,98.1257,74089.0
2022-06-30 14:10:00,102.84,103.02,102.67,102.96,51927.0,98.1066,98.2783,97.9444,98.2211,51927.0
2022-06-30 14:20:00,102.98,103.07,102.41,102.7,94580.0,98.2402,98.326,97.6964,97.973,94580.0
2022-06-30 14:30:00,102.68,102.78,102.46,102.61,45829.0,97.954,98.0494,97.7441,97.8872,45829.0
2022-06-30 14:40:00,102.6,102.6,102.26,102.45,63914.0,97.8776,97.8776,97.5533,97.7346,63914.0
2022-06-30 14:50:00,102.45,102.45,102.09,102.17,74778.0,97.7346,97.7346,97.3911,97.4674,74778.0
2022-06-30 15:00:00,102.16,102.21,101.75,101.78,76594.0,97.4579,97.5056,97.0668,97.0954,76594.0
2022-06-30 15:10:00,101.77,101.95,101.68,101.75,58343.0,97.0859,97.2576,97.0,97.0668,58343.0
2022-06-30 15:20:00,101.74,102.31,101.72,102.3,122765.0,97.0572,97.601,97.0382,97.5915,122765.0
2022-06-30 15:30:00,102.29,102.77,102.25,102.54,197651.0,97.5819,98.0398,97.5438,97.8204,197651.0
2022-06-30 15:40:00,102.52,102.65,102.11,102.2,170716.0,97.8013,97.9253,97.4102,97.4961,170716.0
2022-06-30 15:50:00,102.15,102.36,101.65,102.2,551748.0,97.4484,97.6487,96.9714,97.4961,551748.0
2022-07-01 09:30:00,101.64,102.5,100.77,100.92,311777.0,96.9618,97.7823,96.1319,96.275,311777.0
2022-07-01 09:40:00,100.93,101.93,100.89,101.75,202039.0,96.2845,97.2385,96.2464,97.0668,202039.0
2022-07-01 09:50:00,101.78,102.43,101.54,102.1,143015.0,97.0954,97.7155,96.8664,97.4007,143015.0
2022-07-01 10:00:00,102.15,102.49,101.14,101.35,235339.0,97.4484,97.7727,96.4848,96.6852,235339.0
2022-07-01 10:10:00,101.37,101.41,100.53,100.7,262428.0,96.7043,96.7424,95.9029,96.0651,262428.0
2022-07-01 10:20:00,100.65,100.74,100.28,100.32,141074.0,96.0174,96.1033,95.6644,95.7026,141074.0
2022-07-01 10:30:00,100.32,100.36,99.53,99.73,277667.0,95.7026,95.7407,94.949,95.1397,277667.0
2022-07-01 10:40:00,99.76,100.14,99.65,100.0,179486.0,95.1684,95.5309,95.0634,95.3973,179486.0
2022-07-01 10:50:00,100.02,100.19,99.81,99.95,161801.0,95.4164,95.5786,95.2161,95.3496,161801.0
2022-07-01 11:00:00,99.93,100.45,99.77,100.29,171366.0,95.3305,95.8266,95.1779,95.674,171366.0
2022-07-01 11:10:00,100.27,100.64,100.12,100.35,104306.0,95.6549,96.0079,95.5118,95.7312,104306.0
2022-07-01 11:20:00,100.36,100.5,100.03,100.38,92649.0,95.7407,95.8743,95.4259,95.7598,92649.0
2022-07-01 11:30:00,100.38,100.85,100.37,100.71,71754.0,95.7598,96.2082,95.7503,96.0746,71754.0
2022-07-01 11:40:00,100.73,100.86,100.53,100.54,103850.0,96.0937,96.2177,95.9029,95.9125,103850.0
2022-07-01 11:50:00,100.53,100.53,100.0,100.27,86197.0,95.9029,95.9029,95.3973,95.6549,86197.0
2022-07-01 12:00:00,100.26,100.31,100.01,100.25,75854.0,95.6454,95.6931,95.4069,95.6358,75854.0
2022-07-01 12:10:00,100.24,100.56,100.16,100.46,73388.0,95.6263,95.9315,95.55,95.8361,73388.0
2022-07-01 12:20:00,100.44,100.58,100.38,100.58,85358.0,95.8171,95.9506,95.7598,95.9506,85358.0
2022-07-01 12:30:00,100.57,100.76,100.38,100.39,73800.0,95.9411,96.1223,95.7598,95.7694,73800.0
2022-07-01 12:40:00,100.38,100.51,100.27,100.38,68921.0,95.7598,95.8838,95.6549,95.7598,68921.0
2022-07-01 12:50:00,100.38,100.58,100.12,100.14,73593.0,95.7598,95.9506,95.5118,95.5309,73593.0
2022-07-01 13:00:00,100.14,100.32,100.13,100.3,50040.0,95.5309,95.7026,95.5213,95.6835,50040.0
2022-07-01 13:10:00,100.29,100.49,100.24,100.44,73081.0,95.674,95.8648,95.6263,95.8171,73081.0
2022-07-01 13:20:00,100.43,100.63,100.33,100.61,50070.0,95.8075,95.9983,95.7121,95.9792,50070.0
2022-07-01 13:30:00,100.63,100.89,100.49,100.81,83272.0,95.9983,96.2464,95.8648,96.17,83272.0
2022-07-01 13:40:00,100.81,101.19,100.81,101.08,130282.0,96.17,96.5325,96.17,96.4276,130282.0
2022-07-01 13:50:00,101.1,101.11,100.91,100.92,56184.0,96.4467,96.4562,96.2654,96.275,56184.0
2022-07-01 14:00:00,100.92,100.95,100.53,100.55,50330.0,96.275,96.3036,95.9029,95.922,50330.0
2022-07-01 14:10:00,100.57,100.85,100.47,100.85,100639.0,95.9411,96.2082,95.8457,96.2082,100639.0
2022-07-01 14:20:00,100.85,101.08,100.77,100.82,71529.0,96.2082,96.4276,96.1319,96.1796,71529.0
2022-07-01 14:30:00,100.84,101.12,100.82,101.11,122750.0,96.1987,96.4658,96.1796,96.4562,122750.0
2022-07-01 14:40:00,101.11,101.35,101.05,101.32,58680.0,96.4562,96.6852,96.399,96.6566,58680.0
2022-07-01 14:50:00,101.33,101.33,100.88,101.03,81700.0,96.6661,96.6661,96.2368,96.3799,81700.0
2022-07-01 15:00:00,101.03,101.06,100.65,100.92,109380.0,96.3799,96.4085,96.0174,96.275,109380.0
2022-07-01 15:10:00,100.92,101.08,100.83,100.86,94556.0,96.275,96.4276,96.1891,96.2177,94556.0
2022-07-01 15:20:00,100.86,100.92,100.72,100.73,114160.0,96.2177,96.275,96.0842,96.0937,114160.0
2022-07-01 15:30:00,100.74,101.37,100.73,101.36,238939.0,96.1033,96.7043,96.0937,96.6947,238939.0
2022-07-01 15:40:00,101.37,101.55,101.25,101.34,240279.0,96.7043,96.876,96.5898,96.6756,240279.0
2022-07-01 15:50:00,101.33,101.39,100.92,101.19,426417.0,96.6661,96.7233,96.275,96.5325,426417.0
2022-07-05 09:30:00,100.45,101.02,100.11,100.6,333639.0,95.8266,96.3704,95.5023,95.9697,333639.0
2022-07-05 09:40:00,100.59,101.49,100.56,101.32,173624.0,95.9602,96.8187,95.9315,96.6566,173624.0
2022-07-05 09:50:00,101.34,102.08,101.3,101.99,224319.0,96.6756,97.3816,96.6375,97.2957,224319.0
2022-07-05 10:00:00,102.0,102.52,101.68,101.92,259231.0,97.3053,97.8013,97.0,97.2289,259231.0
2022-07-05 10:10:00,101.93,102.7,101.9,101.98,165806.0,97.2385,97.973,97.2099,97.2862,165806.0
2022-07-05 10:20:00,101.96,102.5,101.94,102.43,118405.0,97.2671,97.7823,97.248,97.7155,118405.0
2022-07-05 10:30:00,102.43,103.06,102.18,103.0,129420.0,97.7155,98.3165,97.477,98.2592,129420.0
2022-07-05 10:40:00,103.0,103.03,102.5,102.77,82834.0,98.2592,98.2879,97.7823,98.0398,82834.0
2022-07-05 10:50:00,102.8,103.31,102.7,103.11,116498.0,98.0684,98.555,97.973,98.3642,116498.0
2022-07-05 11:00:00,103.09,103.12,102.68,102.92,75684.0,98.3451,98.3737,97.954,98.1829,75684.0
2022-07-05 11:10:00,102.93,102.95,102.56,102.68,70550.0,98.1925,98.2115,97.8395,97.954,70550.0
2022-07-05 11:20:00,102.67,102.82,102.41,102.56,61886.0,97.9444,98.0875,97.6964,97.8395,61886.0
2022-07-05 11:30:00,102.55,102.82,102.41,102.51,83417.0,97.83,98.0875,97.6964,97.7918,83417.0
2022-07-05 11:40:00,102.52,103.31,102.52,103.27,119622.0,97.8013,98.555,97.8013,98.5168,119622.0
2022-07-05 11:50:00,103.3,103.49,103.09,103.09,85881.0,98.5454,98.7267,98.3451,98.3451,85881.0
2022-07-05 12:00:00,103.1,103.18,102.94,103.18,67600.0,98.3546,98.431,98.202,98.431,67600.0
2022-07-05 12:10:00,103.19,103.56,103.13,103.54,183795.0,98.4405,98.7935,98.3833,98.7744,183795.0
2022-07-05 12:20:00,103.54,103.92,103.4,103.62,78708.0,98.7744,99.1369,98.6408,98.8507,78708.0
2022-07-05 12:30:00,103.62,103.75,103.57,103.67,103405.0,98.8507,98.9747,98.803,98.8984,103405.0
2022-07-05 12:40:00,103.67,103.73,103.23,103.32,62154.0,98.8984,98.9556,98.4787,98.5645,62154.0
2022-07-05 12:50:00,103.33,103.35,102.82,102.82,120930.0,98.574,98.5931,98.0875,98.0875,120930.0
2022-07-05 13:00:00,102.83,103.41,102.74,103.32,165265.0,98.0971,98.6504,98.0112,98.5645,165265.0
2022-07-05 13:10:00,103.3,103.71,103.3,103.71,136281.0,98.5454,98.9366,98.5454,98.9366,136281.0
2022-07-05 13:20:00,103.68,103.75,103.46,103.48,78127.0,98.9079,98.9747,98.6981,98.7171,78127.0
2022-07-05 13:30:00,103.47,103.71,103.4,103.68,103109.0,98.7076,98.9366,98.6408,98.9079,103109.0
2022-07-05 13:40:00,103.69,103.76,103.18,103.25,111427.0,98.9175,98.9843,98.431,98.4977,111427.0
2022-07-05 13:50:00,103.24,103.3,103.09,103.11,77345.0,98.4882,98.5454,98.3451,98.3642,77345.0
2022-07-05 14:00:00,103.12,103.35,103.09,103.22,81491.0,98.3737,98.5931,98.3451,98.4691,81491.0
2022-07-05 14:10:00,103.22,103.28,102.77,102.98,94745.0,98.4691,98.5264,98.0398,98.2402,94745.0
2022-07-05 14:20:00,102.97,103.03,102.82,102.98,125464.0,98.2306,98.2879,98.0875,98.2402,125464.0
2022-07-05 14:30:00,102.99,103.29,102.92,103.26,250224.0,98.2497,98.5359,98.1829,98.5073,250224.0
2022-07-05 14:40:00,103.27,103.3,102.93,102.95,194068.0,98.5168,98.5454,98.1925,98.2115,194068.0
2022-07-05 14:50:00,102.95,103.07,102.73,102.94,223887.0,98.2115,98.326,98.0017,98.202,223887.0
2022-07-05 15:00:00,102.95,103.29,102.83,103.13,160910.0,98.2115,98.5359,98.0971,98.3833,160910.0
2022-07-05 15:10:00,103.14,103.21,102.82,102.91,178195.0,98.3928,98.4596,98.0875,98.1734,178195.0
2022-07-05 15:20:00,102.93,103.76,102.93,103.74,124491.0,98.1925,98.9843,98.1925,98.9652,124491.0
2022-07-05 15:30:00,103.73,104.03,103.69,103.91,164047.0,98.9556,99.2418,98.9175,99.1274,164047.0
2022-07-05 15:40:00,103.92,104.28,103.89,104.28,218649.0,99.1369,99.4803,99.1083,99.4803,218649.0
2022-07-05 15:50:00,104.3,104.38,103.98,104.35,518443.0,99.4994,99.5757,99.1941,99.5471,518443.0
2022-07-06 09:30:00,104.85,105.72,103.82,103.92,403202.0,100.0241,100.854,99.0415,99.1369,403202.0
2022-07-06 09:40:00,103.92,105.16,103.85,104.38,198239.0,99.1369,100.3198,99.0701,99.5757,198239.0
2022-07-06 09:50:00,104.38,104.8,104.22,104.46,125060.0,99.5757,99.9764,99.4231,99.652,125060.0
2022-07-06 10:00:00,104.46,104.74,103.93,104.48,149034.0,99.652,99.9192,99.1464,99.6711,149034.0
2022-07-06 10:10:00,104.49,104.58,103.69,103.81,106699.0,99.6807,99.7665,98.9175,99.032,106699.0
2022-07-06 10:20:00,103.82,104.0,103.67,103.9,82819.0,99.0415,99.2132,98.8984,99.1178,82819.0
2022-07-06 10:30:00,103.9,104.0,103.58,103.85,67395.0,99.1178,99.2132,98.8125,99.0701,67395.0
2022-07-06 10:40:00,103.87,104.0,103.66,103.82,100282.0,99.0892,99.2132,98.8889,99.0415,100282.0
2022-07-06 10:50:00,103.79,104.22,103.71,104.15,66714.0,99.0129,99.4231,98.9366,99.3563,66714.0
2022-07-06 11:00:00,104.17,104.25,103.79,103.97,67420.0,99.3754,99.4517,99.0129,99.1846,67420.0
2022-07-06 11:10:00,103.94,104.36,103.78,104.27,81586.0,99.156,99.5566,99.0033,99.4708,81586.0
2022-07-06 11:20:00,104.26,104.29,103.94,103.97,59838.0,99.4612,99.4899,99.156,99.1846,59838.0
2022-07-06 11:30:00,103.94,103.96,103.53,103.79,96143.0,99.156,99.1751,98.7648,99.0129,96143.0
2022-07-06 11:40:00,103.78,103.9,103.62,103.78,64564.0,99.0033,99.1178,98.8507,99.0033,64564.0
2022-07-06 11:50:00,103.79,103.9,103.57,103.81,59214.0,99.0129,99.1178,98.803,99.032,59214.0
2022-07-06 12:00:00,103.82,103.84,103.59,103.67,60701.0,99.0415,99.0606,98.8221,98.8984,60701.0
2022-07-06 12:10:00,103.67,103.9,103.56,103.65,57228.0,98.8984,99.1178,98.7935,98.8793,57228.0
2022-07-06 12:20:00,103.67,103.69,103.47,103.57,65172.0,98.8984,98.9175,98.7076,98.803,65172.0
2022-07-06 12:30:00,103.59,103.77,103.48,103.67,66548.0,98.8221,98.9938,98.7171,98.8984,66548.0
2022-07-06 12:40:00,103.66,103.94,103.63,103.7,51474.0,98.8889,99.156,98.8602,98.927,51474.0
2022-07-06 12:50:00,103.69,103.83,103.58,103.78,41801.0,98.9175,99.051,98.8125,99.0033,41801.0
2022-07-06 13:00:00,103.78,104.15,103.76,104.12,57257.0,99.0033,99.3563,98.9843,99.3277,57257.0
2022-07-06 13:10:00,104.13,104.13,103.98,104.06,54289.0,99.3372,99.3372,99.1941,99.2705,54289.0
2022-07-06 13:20:00,104.05,104.07,103.73,103.8,61584.0,99.2609,99.28,98.9556,99.0224,61584.0
2022-07-06 13:30:00,103.8,103.88,103.69,103.82,69669.0,99.0224,99.0987,98.9175,99.0415,69669.0
2022-07-06 13:40:00,103.82,104.08,103.72,104.03,87432.0,99.0415,99.2895,98.9461,99.2418,87432.0
2022-07-06 13:50:00,104.04,104.2,103.96,104.12,63553.0,99.2514,99.404,99.1751,99.3277,63553.0
2022-07-06 14:00:00,104.11,104.54,103.84,104.28,82503.0,99.3181,99.7284,99.0606,99.4803,82503.0
2022-07-06 14:10:00,104.21,104.24,103.77,103.96,69124.0,99.4135,99.4422,98.9938,99.1751,69124.0
2022-07-06 14:20:00,103.99,104.69,103.95,104.66,80721.0,99.2037,99.8715,99.1655,99.8428,80721.0
2022-07-06 14:30:00,104.69,105.05,104.52,104.71,91035.0,99.8715,100.2149,99.7093,99.8905,91035.0
2022-07-06 14:40:00,104.72,105.23,104.72,104.87,182095.0,99.9001,100.3866,99.9001,100.0432,182095.0
2022-07-06 14:50:00,104.87,105.25,104.82,105.14,83443.0,100.0432,100.4057,99.9955,100.3007,83443.0
2022-07-06 15:00:00,105.14,105.15,104.79,104.94,75452.0,100.3007,100.3103,99.9669,100.1099,75452.0
2022-07-06 15:10:00,104.95,105.09,104.89,104.96,75661.0,100.1195,100.253,100.0622,100.129,75661.0
2022-07-06 15:20:00,104.94,105.27,104.94,105.18,92737.0,100.1099,100.4248,100.1099,100.3389,92737.0
2022-07-06 15:30:00,105.16,105.38,105.02,105.02,118907.0,100.3198,100.5297,100.1863,100.1863,118907.0
2022-07-06 15:40:00,105.02,105.02,104.47,104.57,167582.0,100.1863,100.1863,99.6616,99.757,167582.0
2022-07-06 15:50:00,104.57,104.63,104.09,104.24,351953.0,99.757,99.8142,99.2991,99.4422,351953.0
2022-07-07 09:30:00,105.65,106.72,105.27,106.69,413683.0,100.7873,101.808,100.4248,101.7794,413683.0
2022-07-07 09:40:00,106.7,106.94,106.44,106.78,249278.0,101.7889,102.0179,101.5409,101.8653,249278.0
2022-07-07 09:50:00,106.8,106.81,106.36,106.39,138417.0,101.8843,101.8939,101.4646,101.4932,138417.0
2022-07-07 10:00:00,106.39,106.54,105.87,106.54,135723.0,101.4932,101.6363,100.9971,101.6363,135723.0
2022-07-07 10:10:00,106.53,106.69,106.09,106.59,193938.0,101.6268,101.7794,101.207,101.684,193938.0
2022-07-07 10:20:00,106.58,106.69,106.1,106.62,142519.0,101.6745,101.7794,101.2166,101.7126,142519.0
2022-07-07 10:30:00,106.65,106.72,106.18,106.48,104092.0,101.7412,101.808,101.2929,101.5791,104092.0
2022-07-07 10:40:00,106.49,106.5,106.09,106.23,120243.0,101.5886,101.5981,101.207,101.3406,120243.0
2022-07-07 10:50:00,106.21,106.58,106.09,106.55,75452.0,101.3215,101.6745,101.207,101.6458,75452.0
2022-07-07 11:00:00,106.6,106.75,106.34,106.7,72664.0,101.6935,101.8366,101.4455,101.7889,72664.0
2022-07-07 11:10:00,106.7,107.04,106.61,106.71,106764.0,101.7889,102.1133,101.7031,101.7985,106764.0
2022-07-07 11:20:00,106.72,106.8,106.51,106.66,56848.0,101.808,101.8843,101.6077,101.7508,56848.0
2022-07-07 11:30:00,106.66,106.86,106.66,106.78,35609.0,101.7508,101.9416,101.7508,101.8653,35609.0
2022-07-07 11:40:00,106.78,107.04,106.77,106.97,60794.0,101.8653,102.1133,101.8557,102.0465,60794.0
2022-07-07 11:50:00,106.98,107.08,106.85,106.98,45756.0,102.0561,102.1514,101.932,102.0561,45756.0
2022-07-07 12:00:00,106.97,107.02,106.79,106.83,30026.0,102.0465,102.0942,101.8748,101.913,30026.0
2022-07-07 12:10:00,106.83,106.98,106.8,106.88,44450.0,101.913,102.0561,101.8843,101.9607,44450.0
2022-07-07 12:20:00,106.9,106.9,106.74,106.87,30354.0,101.9797,101.9797,101.8271,101.9511,30354.0
2022-07-07 12:30:00,106.89,106.99,106.8,106.97,71107.0,101.9702,102.0656,101.8843,102.0465,71107.0
2022-07-07 12:40:00,106.98,107.09,106.92,106.95,93641.0,102.0561,102.161,101.9988,102.0274,93641.0
2022-07-07 12:50:00,106.93,107.05,106.79,106.94,127022.0,102.0084,102.1228,101.8748,102.0179,127022.0
2022-07-07 13:00:00,106.95,107.06,106.89,106.95,64053.0,102.0274,102.1324,101.9702,102.0274,64053.0
2022-07-07 13:10:00,106.95,106.96,106.78,106.89,47319.0,102.0274,102.037,101.8653,101.9702,47319.0
2022-07-07 13:20:00,106.89,107.01,106.82,106.94,54856.0,101.9702,102.0847,101.9034,102.0179,54856.0
2022-07-07 13:30:00,106.94,107.08,106.91,106.98,58914.0,102.0179,102.1514,101.9893,102.0561,58914.0
2022-07-07 13:40:00,106.99,107.06,106.94,106.99,42985.0,102.0656,102.1324,102.0179,102.0656,42985.0
2022-07-07 13:50:00,106.99,107.3,106.95,107.29,64464.0,102.0656,102.3613,102.0274,102.3518,64464.0
2022-07-07 14:00:00,107.3,107.4,107.21,107.38,78672.0,102.3613,102.4567,102.2755,102.4376,78672.0
2022-07-07 14:10:00,107.39,107.52,107.37,107.52,69131.0,102.4472,102.5712,102.4281,102.5712,69131.0
2022-07-07 14:20:00,107.51,107.77,107.51,107.76,112957.0,102.5617,102.8097,102.5617,102.8002,112957.0
2022-07-07 14:30:00,107.75,107.81,107.66,107.78,104499.0,102.7906,102.8478,102.7048,102.8192,104499.0
2022-07-07 14:40:00,107.77,107.77,107.55,107.64,88641.0,102.8097,102.8097,102.5998,102.6857,88641.0
2022-07-07 14:50:00,107.64,108.08,107.62,107.97,180752.0,102.6857,103.1054,102.6666,103.0005,180752.0
2022-07-07 15:00:00,107.98,108.0,107.79,107.94,124652.0,103.01,103.0291,102.8288,102.9719,124652.0
2022-07-07 15:10:00,107.94,108.06,107.88,108.01,209388.0,102.9719,103.0863,102.9146,103.0386,209388.0
2022-07-07 15:20:00,108.0,108.07,107.71,107.72,128909.0,103.0291,103.0959,102.7525,102.762,128909.0
2022-07-07 15:30:00,107.71,107.95,107.71,107.75,162053.0,102.7525,102.9814,102.7525,102.7906,162053.0
2022-07-07 15:40:00,107.75,107.96,107.73,107.93,184638.0,102.7906,102.9909,102.7715,102.9623,184638.0
2022-07-07 15:50:00,107.96,108.28,107.9,108.11,654420.0,102.9909,103.2962,102.9337,103.134,654420.0
2022-07-08 09:30:00,106.58,107.63,106.58,107.63,304067.0,101.6745,102.6761,101.6745,102.6761,304067.0
2022-07-08 09:40:00,107.62,107.97,106.87,106.9,77283.0,102.6666,103.0005,101.9511,101.9797,77283.0
2022-07-08 09:50:00,106.87,107.07,106.66,106.84,244996.0,101.9511,102.1419,101.7508,101.9225,244996.0
2022-07-08 10:00:00,106.83,106.84,106.51,106.7,94001.0,101.913,101.9225,101.6077,101.7889,94001.0
2022-07-08 10:10:00,106.69,107.27,106.58,107.06,53074.0,101.7794,102.3327,101.6745,102.1324,53074.0
2022-07-08 10:20:00,107.05,107.69,106.89,107.45,61338.0,102.1228,102.7334,101.9702,102.5044,61338.0
2022-07-08 10:30:00,107.44,107.93,107.43,107.89,71260.0,102.4949,102.9623,102.4853,102.9242,71260.0
2022-07-08 10:40:00,107.9,108.11,107.76,107.83,49611.0,102.9337,103.134,102.8002,102.8669,49611.0
2022-07-08 10:50:00,107.81,107.97,107.49,107.88,60465.0,102.8478,103.0005,102.5426,102.9146,60465.0
2022-07-08 11:00:00,107.92,108.16,107.74,108.13,61555.0,102.9528,103.1817,102.7811,103.1531,61555.0
2022-07-08 11:10:00,108.12,108.24,107.92,107.95,110654.0,103.1436,103.2581,102.9528,102.9814,110654.0
2022-07-08 11:20:00,107.95,108.19,107.89,108.19,88801.0,102.9814,103.2104,102.9242,103.2104,88801.0
2022-07-08 11:30:00,108.17,108.19,107.88,108.0,91654.0,103.1913,103.2104,102.9146,103.0291,91654.0
2022-07-08 11:40:00,108.0,108.16,107.87,107.92,82411.0,103.0291,103.1817,102.9051,102.9528,82411.0
2022-07-08 11:50:00,107.92,108.15,107.84,108.03,68199.0,102.9528,103.1722,102.8765,103.0577,68199.0
2022-07-08 12:00:00,108.05,108.08,107.87,107.9,73508.0,103.0768,103.1054,102.9051,102.9337,73508.0
2022-07-08 12:10:00,107.91,108.07,107.82,108.07,88849.0,102.9432,103.0959,102.8574,103.0959,88849.0
2022-07-08 12:20:00,108.06,108.08,107.43,107.45,182214.0,103.0863,103.1054,102.4853,102.5044,182214.0
2022-07-08 12:30:00,107.43,107.44,107.18,107.21,103237.0,102.4853,102.4949,102.2468,102.2755,103237.0
2022-07-08 12:40:00,107.16,107.46,107.09,107.45,71492.0,102.2278,102.514,102.161,102.5044,71492.0
2022-07-08 12:50:00,107.45,107.62,107.25,107.5,218454.0,102.5044,102.6666,102.3136,102.5521,218454.0
2022-07-08 13:00:00,107.48,107.65,107.2,107.62,70721.0,102.533,102.6952,102.2659,102.6666,70721.0
2022-07-08 13:10:00,107.61,107.81,107.58,107.7,210911.0,102.6571,102.8478,102.6284,102.7429,210911.0
2022-07-08 13:20:00,107.7,108.01,107.64,108.0,158507.0,102.7429,103.0386,102.6857,103.0291,158507.0
2022-07-08 13:30:00,108.01,108.01,107.72,107.79,74889.0,103.0386,103.0386,102.762,102.8288,74889.0
2022-07-08 13:40:00,107.77,107.95,107.74,107.94,47542.0,102.8097,102.9814,102.7811,102.9719,47542.0
2022-07-08 13:50:00,107.93,108.02,107.81,107.92,46899.0,102.9623,103.0482,102.8478,102.9528,46899.0
2022-07-08 14:00:00,107.92,108.15,107.79,108.11,72490.0,102.9528,103.1722,102.8288,103.134,72490.0
2022-07-08 14:10:00,108.09,108.18,108.06,108.18,43747.0,103.115,103.2008,103.0863,103.2008,43747.0
2022-07-08 14:20:00,108.18,108.39,108.17,108.32,54022.0,103.2008,103.4012,103.1913,103.3344,54022.0
2022-07-08 14:30:00,108.34,108.57,108.31,108.52,31520.0,103.3535,103.5729,103.3248,103.5252,31520.0
2022-07-08 14:40:00,108.53,108.62,108.38,108.4,65669.0,103.5347,103.6206,103.3916,103.4107,65669.0
2022-07-08 14:50:00,108.39,108.46,108.25,108.36,46225.0,103.4012,103.4679,103.2676,103.3725,46225.0
2022-07-08 15:00:00,108.38,108.42,108.18,108.18,33032.0,103.3916,103.4298,103.2008,103.2008,33032.0
2022-07-08 15:10:00,108.19,108.34,108.16,108.23,62915.0,103.2104,103.3535,103.1817,103.2485,62915.0
2022-07-08 15:20:00,108.21,108.32,108.11,108.11,83693.0,103.2294,103.3344,103.134,103.134,83693.0
2022-07-08 15:30:00,108.11,108.18,107.92,107.97,74911.0,103.134,103.2008,102.9528,103.0005,74911.0
2022-07-08 15:40:00,107.98,108.26,107.94,107.96,103188.0,103.01,103.2771,102.9719,102.9909,103188.0
2022-07-08 15:50:00,107.94,108.19,107.83,107.93,307531.0,102.9719,103.2104,102.8669,102.9623,307531.0
2022-07-11 09:30:00,106.6,107.09,106.26,106.47,229768.0,101.6935,102.161,101.3692,101.5695,229768.0
2022-07-11 09:40:00,106.53,106.58,105.57,105.87,177188.0,101.6268,101.6745,100.7109,100.9971,177188.0
2022-07-11 09:50:00,105.9,105.93,105.27,105.61,142876.0,101.0258,101.0544,100.4248,100.7491,142876.0
2022-07-11 10:00:00,105.58,106.2,105.44,106.04,120261.0,100.7205,101.312,100.5869,101.1593,120261.0
2022-07-11 10:10:00,106.01,106.58,106.0,106.24,77245.0,101.1307,101.6745,101.1212,101.3501,77245.0
2022-07-11 10:20:00,106.26,106.29,105.73,105.99,41921.0,101.3692,101.3978,100.8636,101.1116,41921.0
2022-07-11 10:30:00,105.97,106.36,105.88,106.29,80986.0,101.0925,101.4646,101.0067,101.3978,80986.0
2022-07-11 10:40:00,106.32,106.53,106.13,106.21,38200.0,101.4264,101.6268,101.2452,101.3215,38200.0
2022-07-11 10:50:00,106.2,106.45,105.97,105.98,57079.0,101.312,101.5504,101.0925,101.1021,57079.0
2022-07-11 11:00:00,105.97,106.44,105.96,106.37,40333.0,101.0925,101.5409,101.083,101.4741,40333.0
2022-07-11 11:10:00,106.38,106.44,106.15,106.17,44548.0,101.4837,101.5409,101.2643,101.2833,44548.0
2022-07-11 11:20:00,106.22,106.3,106.06,106.18,30797.0,101.331,101.4074,101.1784,101.2929,30797.0
2022-07-11 11:30:00,106.19,106.36,105.98,106.13,40922.0,101.3024,101.4646,101.1021,101.2452,40922.0
2022-07-11 11:40:00,106.09,106.15,105.74,105.76,90698.0,101.207,101.2643,100.8731,100.8922,90698.0
2022-07-11 11:50:00,105.77,105.77,105.54,105.6,41824.0,100.9017,100.9017,100.6823,100.7396,41824.0
2022-07-11 12:00:00,105.61,105.69,105.49,105.62,48182.0,100.7491,100.8254,100.6346,100.7586,48182.0
2022-07-11 12:10:00,105.61,105.73,105.59,105.61,37132.0,100.7491,100.8636,100.73,100.7491,37132.0
2022-07-11 12:20:00,105.6,105.64,105.34,105.62,48873.0,100.7396,100.7777,100.4915,100.7586,48873.0
2022-07-11 12:30:00,105.62,105.92,105.57,105.89,95175.0,100.7586,101.0448,100.7109,101.0162,95175.0
2022-07-11 12:40:00,105.9,105.92,105.58,105.59,62253.0,101.0258,101.0448,100.7205,100.73,62253.0
2022-07-11 12:50:00,105.6,105.84,105.51,105.73,32932.0,100.7396,100.9685,100.6537,100.8636,32932.0
2022-07-11 13:00:00,105.72,106.16,105.69,106.15,43900.0,100.854,101.2738,100.8254,101.2643,43900.0
2022-07-11 13:10:00,106.14,106.16,106.02,106.04,67711.0,101.2547,101.2738,101.1402,101.1593,67711.0
2022-07-11 13:20:00,106.03,106.21,106.02,106.18,37226.0,101.1498,101.3215,101.1402,101.2929,37226.0
2022-07-11 13:30:00,106.19,106.3,106.17,106.3,37832.0,101.3024,101.4074,101.2833,101.4074,37832.0
2022-07-11 13:40:00,106.27,106.34,106.14,106.15,46203.0,101.3787,101.4455,101.2547,101.2643,46203.0
2022-07-11 13:50:00,106.15,106.24,106.12,106.14,37525.0,101.2643,101.3501,101.2356,101.2547,37525.0
2022-07-11 14:00:00,106.14,106.14,105.84,105.85,30140.0,101.2547,101.2547,100.9685,100.9781,30140.0
2022-07-11 14:10:00,105.84,105.91,105.72,105.83,48134.0,100.9685,101.0353,100.854,100.959,48134.0
2022-07-11 14:20:00,105.82,105.85,105.72,105.76,45728.0,100.9494,100.9781,100.854,100.8922,45728.0
2022-07-11 14:30:00,105.76,105.76,105.56,105.57,33549.0,100.8922,100.8922,100.7014,100.7109,33549.0
2022-07-11 14:40:00,105.57,105.69,105.52,105.53,48920.0,100.7109,100.8254,100.6633,100.6728,48920.0
2022-07-11 14:50:00,105.52,105.52,105.33,105.33,58378.0,100.6633,100.6633,100.482,100.482,58378.0
2022-07-11 15:00:00,105.32,105.41,105.27,105.3,76204.0,100.4725,100.5583,100.4248,100.4534,76204.0
2022-07-11 15:10:00,105.27,105.36,105.12,105.23,64132.0,100.4248,100.5106,100.2817,100.3866,64132.0
2022-07-11 15:20:00,105.22,105.3,105.17,105.23,62447.0,100.3771,100.4534,100.3294,100.3866,62447.0
2022-07-11 15:30:00,105.2,105.38,105.13,105.18,96714.0,100.358,100.5297,100.2912,100.3389,96714.0
2022-07-11 15:40:00,105.18,105.32,104.94,105.02,149748.0,100.3389,100.4725,100.1099,100.1863,149748.0
2022-07-11 15:50:00,105.04,105.14,104.87,105.13,334313.0,100.2053,100.3007,100.0432,100.2912,334313.0
2022-07-12 09:30:00,105.01,105.86,104.68,105.68,168396.0,100.1767,100.9876,99.8619,100.8159,168396.0
2022-07-12 09:40:00,105.7,105.83,104.73,104.9,99584.0,100.835,100.959,99.9096,100.0718,99584.0
2022-07-12 09:50:00,104.89,105.27,104.25,104.32,78145.0,100.0622,100.4248,99.4517,99.5185,78145.0
2022-07-12 10:00:00,104.32,104.32,103.88,104.24,112430.0,99.5185,99.5185,99.0987,99.4422,112430.0
2022-07-12 10:10:00,104.27,104.71,104.18,104.66,75607.0,99.4708,99.8905,99.3849,99.8428,75607.0
2022-07-12 10:20:00,104.65,104.8,104.29,104.33,70240.0,99.8333,99.9764,99.4899,99.528,70240.0
2022-07-12 10:30:00,104.38,104.89,104.37,104.57,50142.0,99.5757,100.0622,99.5662,99.757,50142.0
2022-07-12 10:40:00,104.56,104.66,104.25,104.38,45736.0,99.7474,99.8428,99.4517,99.5757,45736.0
2022-07-12 10:50:00,104.38,104.65,104.23,104.54,217739.0,99.5757,99.8333,99.4326,99.7284,217739.0
2022-07-12 11:00:00,104.54,104.73,104.29,104.54,546100.0,99.7284,99.9096,99.4899,99.7284,546100.0
2022-07-12 11:10:00,104.53,104.91,104.32,104.4,87014.0,99.7188,100.0813,99.5185,99.5948,87014.0
2022-07-12 11:20:00,104.4,104.76,104.39,104.75,130212.0,99.5948,99.9382,99.5853,99.9287,130212.0
2022-07-12 11:30:00,104.75,104.88,104.55,104.65,137909.0,99.9287,100.0527,99.7379,99.8333,137909.0
2022-07-12 11:40:00,104.64,104.66,104.43,104.51,65345.0,99.8238,99.8428,99.6234,99.6997,65345.0
2022-07-12 11:50:00,104.52,104.55,104.33,104.5,63608.0,99.7093,99.7379,99.528,99.6902,63608.0
2022-07-12 12:00:00,104.49,104.8,104.49,104.57,44901.0,99.6807,99.9764,99.6807,99.757,44901.0
2022-07-12 12:10:00,104.57,104.84,104.48,104.81,75829.0,99.757,100.0145,99.6711,99.9859,75829.0
2022-07-12 12:20:00,104.8,105.0,104.77,104.96,48465.0,99.9764,100.1672,99.9478,100.129,48465.0
2022-07-12 12:30:00,104.96,105.1,104.89,105.05,53623.0,100.129,100.2626,100.0622,100.2149,53623.0
2022-07-12 12:40:00,105.04,105.08,104.9,104.93,49179.0,100.2053,100.2435,100.0718,100.1004,49179.0
2022-07-12 12:50:00,104.92,104.93,104.68,104.8,30264.0,100.0909,100.1004,99.8619,99.9764,30264.0
2022-07-12 13:00:00,104.81,104.98,104.56,104.65,46894.0,99.9859,100.1481,99.7474,99.8333,46894.0
2022-07-12 13:10:00,104.6,104.74,104.58,104.58,39417.0,99.7856,99.9192,99.7665,99.7665,39417.0
2022-07-12 13:20:00,104.53,104.57,104.35,104.41,67930.0,99.7188,99.757,99.5471,99.6043,67930.0
2022-07-12 13:30:00,104.43,104.45,104.29,104.33,39655.0,99.6234,99.6425,99.4899,99.528,39655.0
2022-07-12 13:40:00,104.32,104.43,104.18,104.33,41788.0,99.5185,99.6234,99.3849,99.528,41788.0
2022-07-12 13:50:00,104.33,104.5,104.28,104.4,42272.0,99.528,99.6902,99.4803,99.5948,42272.0
2022-07-12 14:00:00,104.4,104.4,104.13,104.17,45779.0,99.5948,99.5948,99.3372,99.3754,45779.0
2022-07-12 14:10:00,104.18,104.29,104.16,104.23,36757.0,99.3849,99.4899,99.3658,99.4326,36757.0
2022-07-12 14:20:00,104.22,104.25,104.13,104.2,51521.0,99.4231,99.4517,99.3372,99.404,51521.0
2022-07-12 14:30:00,104.2,104.26,104.01,104.14,67090.0,99.404,99.4612,99.2228,99.3468,67090.0
2022-07-12 14:40:00,104.12,104.13,103.98,104.02,97434.0,99.3277,99.3372,99.1941,99.2323,97434.0
2022-07-12 14:50:00,104.03,104.07,103.71,103.77,72389.0,99.2418,99.28,98.9366,98.9938,72389.0
2022-07-12 15:00:00,103.74,103.75,103.48,103.51,125807.0,98.9652,98.9747,98.7171,98.7458,125807.0
2022-07-12 15:10:00,103.52,103.73,103.39,103.66,78707.0,98.7553,98.9556,98.6313,98.8889,78707.0
2022-07-12 15:20:00,103.6,103.67,103.39,103.47,120918.0,98.8316,98.8984,98.6313,98.7076,120918.0
2022-07-12 15:30:00,103.44,103.56,103.15,103.29,190716.0,98.679,98.7935,98.4023,98.5359,190716.0
2022-07-12 15:40:00,103.3,103.55,103.24,103.41,187252.0,98.5454,98.7839,98.4882,98.6504,187252.0
2022-07-12 15:50:00,103.39,103.9,103.36,103.81,302632.0,98.6313,99.1178,98.6027,99.032,302632.0
2022-07-13 09:30:00,101.94,102.77,101.56,102.73,231809.0,97.248,98.0398,96.8855,98.0017,231809.0
2022-07-13 09:40:00,102.74,103.2,102.1,103.11,108230.0,98.0112,98.45,97.4007,98.3642,108230.0
2022-07-13 09:50:00,103.15,103.43,102.7,103.3,93471.0,98.4023,98.6694,97.973,98.5454,93471.0
2022-07-13 10:00:00,103.32,103.69,102.96,103.2,107106.0,98.5645,98.9175,98.2211,98.45,107106.0
2022-07-13 10:10:00,103.22,103.59,102.84,102.89,75478.0,98.4691,98.8221,98.1066,98.1543,75478.0
2022-07-13 10:20:00,102.89,103.4,102.83,103.34,62727.0,98.1543,98.6408,98.0971,98.5836,62727.0
2022-07-13 10:30:00,103.31,104.04,103.24,104.01,86816.0,98.555,99.2514,98.4882,99.2228,86816.0
2022-07-13 10:40:00,104.03,104.71,103.97,104.54,127324.0,99.2418,99.8905,99.1846,99.7284,127324.0
2022-07-13 10:50:00,104.56,104.73,104.3,104.56,77760.0,99.7474,99.9096,99.4994,99.7474,77760.0
2022-07-13 11:00:00,104.58,104.98,104.49,104.67,57395.0,99.7665,100.1481,99.6807,99.8524,57395.0
2022-07-13 11:10:00,104.64,104.83,104.55,104.65,43508.0,99.8238,100.005,99.7379,99.8333,43508.0
2022-07-13 11:20:00,104.68,104.85,104.38,104.44,35597.0,99.8619,100.0241,99.5757,99.633,35597.0
2022-07-13 11:30:00,104.46,104.61,104.32,104.56,46498.0,99.652,99.7951,99.5185,99.7474,46498.0
2022-07-13 11:40:00,104.55,104.64,104.2,104.54,46389.0,99.7379,99.8238,99.404,99.7284,46389.0
2022-07-13 11:50:00,104.53,104.76,104.48,104.52,37197.0,99.7188,99.9382,99.6711,99.7093,37197.0
2022-07-13 12:00:00,104.51,104.93,104.47,104.9,59934.0,99.6997,100.1004,99.6616,100.0718,59934.0
2022-07-13 12:10:00,104.89,104.89,104.46,104.57,29362.0,100.0622,100.0622,99.652,99.757,29362.0
2022-07-13 12:20:00,104.57,104.77,104.47,104.68,35912.0,99.757,99.9478,99.6616,99.8619,35912.0
2022-07-13 12:30:00,104.71,104.82,104.58,104.82,28202.0,99.8905,99.9955,99.7665,99.9955,28202.0
2022-07-13 12:40:00,104.85,104.87,104.7,104.84,19307.0,100.0241,100.0432,99.881,100.0145,19307.0
2022-07-13 12:50:00,104.83,104.95,104.79,104.93,35395.0,100.005,100.1195,99.9669,100.1004,35395.0
2022-07-13 13:00:00,104.94,105.22,104.77,105.06,70708.0,100.1099,100.3771,99.9478,100.2244,70708.0
2022-07-13 13:10:00,105.09,105.22,104.82,104.89,37378.0,100.253,100.3771,99.9955,100.0622,37378.0
2022-07-13 13:20:00,104.89,105.03,104.83,104.98,21293.0,100.0622,100.1958,100.005,100.1481,21293.0
2022-07-13 13:30:00,104.97,104.97,104.68,104.73,32854.0,100.1386,100.1386,99.8619,99.9096,32854.0
2022-07-13 13:40:00,104.75,105.09,104.68,105.05,53596.0,99.9287,100.253,99.8619,100.2149,53596.0
2022-07-13 13:50:00,105.07,105.14,104.92,105.11,51771.0,100.234,100.3007,100.0909,100.2721,51771.0
2022-07-13 14:00:00,105.1,105.1,104.47,104.62,67261.0,100.2626,100.2626,99.6616,99.8047,67261.0
2022-07-13 14:10:00,104.62,104.86,104.53,104.85,42519.0,99.8047,100.0336,99.7188,100.0241,42519.0
2022-07-13 14:20:00,104.86,105.42,104.8,105.42,95341.0,100.0336,100.5679,99.9764,100.5679,95341.0
2022-07-13 14:30:00,105.42,105.7,105.35,105.67,101245.0,100.5679,100.835,100.5011,100.8063,101245.0
2022-07-13 14:40:00,105.67,105.74,105.55,105.59,94636.0,100.8063,100.8731,100.6919,100.73,94636.0
2022-07-13 14:50:00,105.6,105.88,105.48,105.88,62383.0,100.7396,101.0067,100.6251,101.0067,62383.0
2022-07-13 15:00:00,105.87,105.88,105.42,105.54,52706.0,100.9971,101.0067,100.5679,100.6823,52706.0
2022-07-13 15:10:00,105.53,105.79,105.51,105.75,51963.0,100.6728,100.9208,100.6537,100.8827,51963.0
2022-07-13 15:20:00,105.77,105.84,105.41,105.42,72369.0,100.9017,100.9685,100.5583,100.5679,72369.0
2022-07-13 15:30:00,105.43,105.47,105.03,105.3,93051.0,100.5774,100.6156,100.1958,100.4534,93051.0
2022-07-13 15:40:00,105.29,105.3,104.99,105.11,109499.0,100.4438,100.4534,100.1576,100.2721,109499.0
2022-07-13 15:50:00,105.09,105.54,105.02,105.11,335629.0,100.253,100.6823,100.1863,100.2721,335629.0
2022-07-14 09:30:00,103.11,103.8,102.96,103.05,178564.0,98.3642,99.0224,98.2211,98.3069,178564.0
2022-07-14 09:40:00,103.06,103.55,102.8,103.28,94004.0,98.3165,98.7839,98.0684,98.5264,94004.0
2022-07-14 09:50:00,103.29,103.38,102.76,102.93,115389.0,98.5359,98.6217,98.0303,98.1925,115389.0
2022-07-14 10:00:00,102.89,102.9,102.11,102.17,110242.0,98.1543,98.1638,97.4102,97.4674,110242.0
2022-07-14 10:10:00,102.21,102.28,101.91,101.96,85056.0,97.5056,97.5724,97.2194,97.2671,85056.0
2022-07-14 10:20:00,101.95,102.29,101.95,102.15,93170.0,97.2576,97.5819,97.2576,97.4484,93170.0
2022-07-14 10:30:00,102.16,102.5,101.98,102.18,163052.0,97.4579,97.7823,97.2862,97.477,163052.0
2022-07-14 10:40:00,102.18,102.44,101.87,101.96,155708.0,97.477,97.725,97.1812,97.2671,155708.0
2022-07-14 10:50:00,101.97,102.41,101.87,101.98,152554.0,97.2766,97.6964,97.1812,97.2862,152554.0
2022-07-14 11:00:00,102.02,102.63,102.02,102.63,135589.0,97.3243,97.9063,97.3243,97.9063,135589.0
2022-07-14 11:10:00,102.61,102.76,102.33,102.49,121304.0,97.8872,98.0303,97.6201,97.7727,121304.0
2022-07-14 11:20:00,102.49,102.82,102.46,102.75,156567.0,97.7727,98.0875,97.7441,98.0207,156567.0
2022-07-14 11:30:00,102.75,102.79,102.45,102.73,78101.0,98.0207,98.0589,97.7346,98.0017,78101.0
2022-07-14 11:40:00,102.73,103.29,102.73,103.12,181968.0,98.0017,98.5359,98.0017,98.3737,181968.0
2022-07-14 11:50:00,103.12,103.38,103.03,103.35,77369.0,98.3737,98.6217,98.2879,98.5931,77369.0
2022-07-14 12:00:00,103.4,103.48,103.0,103.07,86599.0,98.6408,98.7171,98.2592,98.326,86599.0
2022-07-14 12:10:00,103.08,103.31,103.03,103.18,77038.0,98.3356,98.555,98.2879,98.431,77038.0
2022-07-14 12:20:00,103.18,103.36,102.88,102.96,74612.0,98.431,98.6027,98.1448,98.2211,74612.0
2022-07-14 12:30:00,102.95,103.31,102.95,103.16,48038.0,98.2115,98.555,98.2115,98.4119,48038.0
2022-07-14 12:40:00,103.15,103.15,102.65,102.68,51068.0,98.4023,98.4023,97.9253,97.954,51068.0
2022-07-14 12:50:00,102.69,102.89,102.68,102.87,55532.0,97.9635,98.1543,97.954,98.1352,55532.0
2022-07-14 13:00:00,102.88,102.89,102.7,102.83,42069.0,98.1448,98.1543,97.973,98.0971,42069.0
2022-07-14 13:10:00,102.81,102.96,102.66,102.8,55845.0,98.078,98.2211,97.9349,98.0684,55845.0
2022-07-14 13:20:00,102.8,102.96,102.74,102.95,73737.0,98.0684,98.2211,98.0112,98.2115,73737.0
2022-07-14 13:30:00,102.94,103.05,102.76,103.02,84702.0,98.202,98.3069,98.0303,98.2783,84702.0
2022-07-14 13:40:00,103.05,103.23,103.05,103.09,68986.0,98.3069,98.4787,98.3069,98.3451,68986.0
2022-07-14 13:50:00,103.09,103.2,102.9,103.03,71810.0,98.3451,98.45,98.1638,98.2879,71810.0
2022-07-14 14:00:00,103.03,103.25,102.98,103.16,52331.0,98.2879,98.4977,98.2402,98.4119,52331.0
2022-07-14 14:10:00,103.15,103.27,102.98,103.24,73699.0,98.4023,98.5168,98.2402,98.4882,73699.0
2022-07-14 14:20:00,103.25,103.52,103.25,103.52,78530.0,98.4977,98.7553,98.4977,98.7553,78530.0
2022-07-14 14:30:00,103.52,103.65,103.45,103.61,67807.0,98.7553,98.8793,98.6885,98.8412,67807.0
2022-07-14 14:40:00,103.62,103.68,103.26,103.33,68223.0,98.8507,98.9079,98.5073,98.574,68223.0
2022-07-14 14:50:00,103.31,103.4,103.16,103.27,74848.0,98.555,98.6408,98.4119,98.5168,74848.0
2022-07-14 15:00:00,103.27,103.35,103.11,103.18,67961.0,98.5168,98.5931,98.3642,98.431,67961.0
2022-07-14 15:10:00,103.16,103.31,103.06,103.2,66905.0,98.4119,98.555,98.3165,98.45,66905.0
2022-07-14 15:20:00,103.19,103.51,103.18,103.51,83006.0,98.4405,98.7458,98.431,98.7458,83006.0
2022-07-14 15:30:00,103.53,103.62,103.14,103.18,122762.0,98.7648,98.8507,98.3928,98.431,122762.0
2022-07-14 15:40:00,103.18,103.31,102.95,103.03,130504.0,98.431,98.555,98.2115,98.2879,130504.0
2022-07-14 15:50:00,103.04,103.32,103.04,103.22,392534.0,98.2974,98.5645,98.2974,98.4691,392534.0
2022-07-15 09:30:00,104.76,105.62,104.65,104.9,418718.0,99.9382,100.7586,99.8333,100.0718,418718.0
2022-07-15 09:40:00,104.95,105.16,104.24,104.5,125773.0,100.1195,100.3198,99.4422,99.6902,125773.0
2022-07-15 09:50:00,104.51,104.68,103.93,103.96,138471.0,99.6997,99.8619,99.1464,99.1751,138471.0
2022-07-15 10:00:00,104.05,104.82,104.05,104.58,157234.0,99.2609,99.9955,99.2609,99.7665,157234.0
2022-07-15 10:10:00,104.58,104.77,104.35,104.65,77115.0,99.7665,99.9478,99.5471,99.8333,77115.0
2022-07-15 10:20:00,104.64,104.86,104.24,104.76,106530.0,99.8238,100.0336,99.4422,99.9382,106530.0
2022-07-15 10:30:00,104.77,104.89,104.4,104.49,85818.0,99.9478,100.0622,99.5948,99.6807,85818.0
2022-07-15 10:40:00,104.49,104.69,104.15,104.37,119503.0,99.6807,99.8715,99.3563,99.5662,119503.0
2022-07-15 10:50:00,104.35,104.78,104.31,104.74,42710.0,99.5471,99.9573,99.5089,99.9192,42710.0
2022-07-15 11:00:00,104.72,105.11,104.68,104.98,182899.0,99.9001,100.2721,99.8619,100.1481,182899.0
2022-07-15 11:10:00,104.97,105.18,104.85,105.13,96855.0,100.1386,100.3389,100.0241,100.2912,96855.0
2022-07-15 11:20:00,105.14,105.36,105.06,105.25,127454.0,100.3007,100.5106,100.2244,100.4057,127454.0
2022-07-15 11:30:00,105.25,105.37,105.18,105.19,83029.0,100.4057,100.5202,100.3389,100.3484,83029.0
2022-07-15 11:40:00,105.19,105.33,105.15,105.2,84414.0,100.3484,100.482,100.3103,100.358,84414.0
2022-07-15 11:50:00,105.16,105.27,105.09,105.12,61385.0,100.3198,100.4248,100.253,100.2817,61385.0
2022-07-15 12:00:00,105.11,105.15,104.87,104.92,98616.0,100.2721,100.3103,100.0432,100.0909,98616.0
2022-07-15 12:10:00,104.9,104.92,104.68,104.82,73772.0,100.0718,100.0909,99.8619,99.9955,73772.0
2022-07-15 12:20:00,104.81,104.87,104.65,104.7,67180.0,99.9859,100.0432,99.8333,99.881,67180.0
2022-07-15 12:30:00,104.7,104.92,104.7,104.84,65906.0,99.881,100.0909,99.881,100.0145,65906.0
2022-07-15 12:40:00,104.83,104.98,104.74,104.98,58409.0,100.005,100.1481,99.9192,100.1481,58409.0
2022-07-15 12:50:00,104.98,105.04,104.88,104.93,42590.0,100.1481,100.2053,100.0527,100.1004,42590.0
2022-07-15 13:00:00,104.94,105.01,104.84,104.98,43603.0,100.1099,100.1767,100.0145,100.1481,43603.0
2022-07-15 13:10:00,104.96,105.0,104.82,104.92,56829.0,100.129,100.1672,99.9955,100.0909,56829.0
2022-07-15 13:20:00,104.93,105.06,104.9,105.04,43722.0,100.1004,100.2244,100.0718,100.2053,43722.0
2022-07-15 13:30:00,105.04,105.12,104.99,105.01,47961.0,100.2053,100.2817,100.1576,100.1767,47961.0
2022-07-15 13:40:00,105.0,105.14,104.95,105.0,70271.0,100.1672,100.3007,100.1195,100.1672,70271.0
2022-07-15 13:50:00,104.99,105.13,104.9,105.11,60968.0,100.1576,100.2912,100.0718,100.2721,60968.0
2022-07-15 14:00:00,105.12,105.14,104.92,104.96,54129.0,100.2817,100.3007,100.0909,100.129,54129.0
2022-07-15 14:10:00,104.97,105.02,104.86,104.94,43960.0,100.1386,100.1863,100.0336,100.1099,43960.0
2022-07-15 14:20:00,104.94,104.94,104.73,104.9,52877.0,100.1099,100.1099,99.9096,100.0718,52877.0
2022-07-15 14:30:00,104.9,104.92,104.81,104.89,69102.0,100.0718,100.0909,99.9859,100.0622,69102.0
2022-07-15 14:40:00,104.9,104.95,104.87,104.91,78735.0,100.0718,100.1195,100.0432,100.0813,78735.0
2022-07-15 14:50:00,104.9,104.95,104.83,104.83,58282.0,100.0718,100.1195,100.005,100.005,58282.0
2022-07-15 15:00:00,104.85,104.9,104.73,104.85,60626.0,100.0241,100.0718,99.9096,100.0241,60626.0
2022-07-15 15:10:00,104.84,104.89,104.75,104.77,68544.0,100.0145,100.0622,99.9287,99.9478,68544.0
2022-07-15 15:20:00,104.78,104.92,104.77,104.81,87367.0,99.9573,100.0909,99.9478,99.9859,87367.0
2022-07-15 15:30:00,104.82,104.86,104.59,104.72,128428.0,99.9955,100.0336,99.7761,99.9001,128428.0
2022-07-15 15:40:00,104.72,104.83,104.62,104.63,165460.0,99.9001,100.005,99.8047,99.8142,165460.0
2022-07-15 15:50:00,104.63,104.74,104.31,104.65,802875.0,99.8142,99.9192,99.5089,99.8333,802875.0
2022-07-18 09:30:00,106.19,106.26,105.43,105.94,260497.0,101.3024,101.3692,100.5774,101.0639,260497.0
2022-07-18 09:40:00,105.97,106.2,105.81,105.97,203351.0,101.0925,101.312,100.9399,101.0925,203351.0
2022-07-18 09:50:00,105.98,106.68,105.91,106.13,218518.0,101.1021,101.7699,101.0353,101.2452,218518.0
2022-07-18 10:00:00,106.19,106.32,105.9,106.09,111102.0,101.3024,101.4264,101.0258,101.207,111102.0
2022-07-18 10:10:00,106.11,106.12,105.78,105.95,101636.0,101.2261,101.2356,100.9113,101.0735,101636.0
2022-07-18 10:20:00,105.94,106.1,105.76,105.79,90535.0,101.0639,101.2166,100.8922,100.9208,90535.0
2022-07-18 10:30:00,105.79,105.93,105.67,105.71,89812.0,100.9208,101.0544,100.8063,100.8445,89812.0
2022-07-18 10:40:00,105.72,105.84,105.52,105.58,73690.0,100.854,100.9685,100.6633,100.7205,73690.0
2022-07-18 10:50:00,105.58,105.61,105.39,105.54,86471.0,100.7205,100.7491,100.5392,100.6823,86471.0
2022-07-18 11:00:00,105.56,105.73,105.36,105.4,106392.0,100.7014,100.8636,100.5106,100.5488,106392.0
2022-07-18 11:10:00,105.4,105.5,105.24,105.32,83809.0,100.5488,100.6442,100.3961,100.4725,83809.0
2022-07-18 11:20:00,105.32,105.77,105.29,105.67,171621.0,100.4725,100.9017,100.4438,100.8063,171621.0
2022-07-18 11:30:00,105.68,105.82,105.53,105.82,88896.0,100.8159,100.9494,100.6728,100.9494,88896.0
2022-07-18 11:40:00,105.82,106.0,105.73,105.73,81562.0,100.9494,101.1212,100.8636,100.8636,81562.0
2022-07-18 11:50:00,105.72,105.86,105.65,105.83,142021.0,100.854,100.9876,100.7873,100.959,142021.0
2022-07-18 12:00:00,105.84,105.85,105.5,105.63,105106.0,100.9685,100.9781,100.6442,100.7682,105106.0
2022-07-18 12:10:00,105.66,105.79,105.61,105.66,114076.0,100.7968,100.9208,100.7491,100.7968,114076.0
2022-07-18 12:20:00,105.66,105.69,105.52,105.54,66326.0,100.7968,100.8254,100.6633,100.6823,66326.0
2022-07-18 12:30:00,105.54,105.59,105.44,105.48,67399.0,100.6823,100.73,100.5869,100.6251,67399.0
2022-07-18 12:40:00,105.47,105.59,105.44,105.46,63412.0,100.6156,100.73,100.5869,100.606,63412.0
2022-07-18 12:50:00,105.47,105.47,105.2,105.27,93564.0,100.6156,100.6156,100.358,100.4248,93564.0
2022-07-18 13:00:00,105.27,105.41,105.27,105.37,63758.0,100.4248,100.5583,100.4248,100.5202,63758.0
2022-07-18 13:10:00,105.38,105.38,105.15,105.15,63022.0,100.5297,100.5297,100.3103,100.3103,63022.0
2022-07-18 13:20:00,105.14,105.34,105.01,105.28,79778.0,100.3007,100.4915,100.1767,100.4343,79778.0
2022-07-18 13:30:00,105.29,105.29,104.91,104.97,155226.0,100.4438,100.4438,100.0813,100.1386,155226.0
2022-07-18 13:40:00,104.97,105.02,104.78,104.81,105701.0,100.1386,100.1863,99.9573,99.9859,105701.0
2022-07-18 13:50:00,104.81,104.83,104.39,104.47,95560.0,99.9859,100.005,99.5853,99.6616,95560.0
2022-07-18 14:00:00,104.47,104.64,104.39,104.62,81598.0,99.6616,99.8238,99.5853,99.8047,81598.0
2022-07-18 14:10:00,104.62,104.9,104.52,104.8,84486.0,99.8047,100.0718,99.7093,99.9764,84486.0
2022-07-18 14:20:00,104.81,104.89,104.51,104.55,49169.0,99.9859,100.0622,99.6997,99.7379,49169.0
2022-07-18 14:30:00,104.56,104.92,104.52,104.8,50894.0,99.7474,100.0909,99.7093,99.9764,50894.0
2022-07-18 14:40:00,104.8,104.8,104.36,104.38,79347.0,99.9764,99.9764,99.5566,99.5757,79347.0
2022-07-18 14:50:00,104.38,104.39,104.05,104.13,90397.0,99.5757,99.5853,99.2609,99.3372,90397.0
2022-07-18 15:00:00,104.11,104.41,104.09,104.38,76292.0,99.3181,99.6043,99.2991,99.5757,76292.0
2022-07-18 15:10:00,104.39,104.39,104.15,104.28,107295.0,99.5853,99.5853,99.3563,99.4803,107295.0
2022-07-18 15:20:00,104.28,104.39,104.09,104.09,96796.0,99.4803,99.5853,99.2991,99.2991,96796.0
2022-07-18 15:30:00,104.1,104.12,103.84,103.88,143245.0,99.3086,99.3277,99.0606,99.0987,143245.0
2022-07-18 15:40:00,103.89,103.98,103.68,103.73,140582.0,99.1083,99.1941,98.9079,98.9556,140582.0
2022-07-18 15:50:00,103.74,104.03,103.7,103.94,317317.0,98.9652,99.2418,98.927,99.156,317317.0
2022-07-19 09:30:00,105.6,106.65,105.43,106.6,302030.0,100.7396,101.7412,100.5774,101.6935,302030.0
2022-07-19 09:40:00,106.61,106.78,106.32,106.61,177092.0,101.7031,101.8653,101.4264,101.7031,177092.0
2022-07-19 09:50:00,106.63,107.46,106.62,107.46,249507.0,101.7222,102.514,101.7126,102.514,249507.0
2022-07-19 10:00:00,107.42,107.44,106.8,106.93,109781.0,102.4758,102.4949,101.8843,102.0084,109781.0
2022-07-19 10:10:00,106.91,107.27,106.84,107.1,111546.0,101.9893,102.3327,101.9225,102.1705,111546.0
2022-07-19 10:20:00,107.08,107.49,107.08,107.45,111840.0,102.1514,102.5426,102.1514,102.5044,111840.0
2022-07-19 10:30:00,107.46,107.81,107.46,107.61,105705.0,102.514,102.8478,102.514,102.6571,105705.0
2022-07-19 10:40:00,107.62,107.91,107.57,107.9,153309.0,102.6666,102.9432,102.6189,102.9337,153309.0
2022-07-19 10:50:00,107.89,108.17,107.85,108.03,146672.0,102.9242,103.1913,102.886,103.0577,146672.0
2022-07-19 11:00:00,108.02,108.19,107.97,108.15,139423.0,103.0482,103.2104,103.0005,103.1722,139423.0
2022-07-19 11:10:00,108.15,108.28,108.03,108.11,151042.0,103.1722,103.2962,103.0577,103.134,151042.0
2022-07-19 11:20:00,108.14,108.43,108.14,108.41,139002.0,103.1627,103.4393,103.1627,103.4202,139002.0
2022-07-19 11:30:00,108.41,108.67,108.41,108.54,144478.0,103.4202,103.6683,103.4202,103.5442,144478.0
2022-07-19 11:40:00,108.54,108.78,108.52,108.7,204799.0,103.5442,103.7732,103.5252,103.6969,204799.0
2022-07-19 11:50:00,108.69,109.03,108.69,109.01,228067.0,103.6873,104.0117,103.6873,103.9926,228067.0
2022-07-19 12:00:00,109.0,109.01,108.64,108.8,92634.0,103.9831,103.9926,103.6396,103.7923,92634.0
2022-07-19 12:10:00,108.79,108.93,108.74,108.82,108351.0,103.7827,103.9163,103.735,103.8114,108351.0
2022-07-19 12:20:00,108.82,108.94,108.82,108.91,67595.0,103.8114,103.9258,103.8114,103.8972,67595.0
2022-07-19 12:30:00,108.92,109.07,108.76,108.81,126525.0,103.9068,104.0499,103.7541,103.8018,126525.0
2022-07-19 12:40:00,108.81,108.94,108.79,108.86,85346.0,103.8018,103.9258,103.7827,103.8495,85346.0
2022-07-19 12:50:00,108.86,108.91,108.54,108.66,91274.0,103.8495,103.8972,103.5442,103.6587,91274.0
2022-07-19 13:00:00,108.67,108.81,108.52,108.68,102220.0,103.6683,103.8018,103.5252,103.6778,102220.0
2022-07-19 13:10:00,108.71,108.85,108.71,108.73,80014.0,103.7064,103.84,103.7064,103.7255,80014.0
2022-07-19 13:20:00,108.74,108.86,108.64,108.81,69447.0,103.735,103.8495,103.6396,103.8018,69447.0
2022-07-19 13:30:00,108.81,109.1,108.78,109.08,70478.0,103.8018,104.0785,103.7732,104.0594,70478.0
2022-07-19 13:40:00,109.08,109.22,109.06,109.15,100364.0,104.0594,104.193,104.0403,104.1262,100364.0
2022-07-19 13:50:00,109.17,109.33,109.1,109.32,74540.0,104.1453,104.2979,104.0785,104.2883,74540.0
2022-07-19 14:00:00,109.32,109.56,109.28,109.56,178446.0,104.2883,104.5173,104.2502,104.5173,178446.0
2022-07-19 14:10:00,109.56,109.58,109.39,109.54,111969.0,104.5173,104.5364,104.3551,104.4982,111969.0
2022-07-19 14:20:00,109.55,109.58,109.42,109.44,89949.0,104.5078,104.5364,104.3837,104.4028,89949.0
2022-07-19 14:30:00,109.44,109.58,109.43,109.56,97839.0,104.4028,104.5364,104.3933,104.5173,97839.0
2022-07-19 14:40:00,109.57,109.57,109.22,109.27,96613.0,104.5268,104.5268,104.193,104.2407,96613.0
2022-07-19 14:50:00,109.28,109.4,109.23,109.33,83584.0,104.2502,104.3647,104.2025,104.2979,83584.0
2022-07-19 15:00:00,109.33,109.33,109.1,109.29,88856.0,104.2979,104.2979,104.0785,104.2597,88856.0
2022-07-19 15:10:00,109.27,109.29,109.08,109.12,126861.0,104.2407,104.2597,104.0594,104.0976,126861.0
2022-07-19 15:20:00,109.12,109.17,109.03,109.13,104005.0,104.0976,104.1453,104.0117,104.1071,104005.0
2022-07-19 15:30:00,109.13,109.22,108.98,109.21,145645.0,104.1071,104.193,103.964,104.1834,145645.0
2022-07-19 15:40:00,109.22,109.35,109.11,109.13,265428.0,104.193,104.317,104.088,104.1071,265428.0
2022-07-19 15:50:00,109.13,109.28,109.03,109.14,722617.0,104.1071,104.2502,104.0117,104.1166,722617.0
2022-07-20 09:30:00,109.22,109.69,109.06,109.57,231370.0,104.193,104.6413,104.0403,104.5268,231370.0
2022-07-20 09:40:00,109.57,109.87,109.4,109.45,103072.0,104.5268,104.813,104.3647,104.4124,103072.0
2022-07-20 09:50:00,109.42,109.83,109.3,109.34,82768.0,104.3837,104.7749,104.2693,104.3074,82768.0
2022-07-20 10:00:00,109.34,109.55,108.87,109.55,97933.0,104.3074,104.5078,103.8591,104.5078,97933.0
2022-07-20 10:10:00,109.57,110.23,109.52,110.13,130351.0,104.5268,105.1565,104.4791,105.0611,130351.0
2022-07-20 10:20:00,110.17,110.65,110.11,110.63,90809.0,105.0992,105.5571,105.042,105.5381,90809.0
2022-07-20 10:30:00,110.62,111.04,110.55,111.02,147245.0,105.5285,105.9292,105.4617,105.9101,147245.0
2022-07-20 10:40:00,111.03,111.46,110.74,111.34,169936.0,105.9196,106.3299,105.643,106.2154,169936.0
2022-07-20 10:50:00,111.34,111.57,111.25,111.54,145594.0,106.2154,106.4348,106.1295,106.4062,145594.0
2022-07-20 11:00:00,111.54,111.55,111.32,111.38,75374.0,106.4062,106.4157,106.1963,106.2535,75374.0
2022-07-20 11:10:00,111.38,111.4,111.19,111.28,57749.0,106.2535,106.2726,106.0723,106.1581,57749.0
2022-07-20 11:20:00,111.28,111.56,111.15,111.51,94611.0,106.1581,106.4252,106.0341,106.3776,94611.0
2022-07-20 11:30:00,111.51,111.55,111.16,111.24,66024.0,106.3776,106.4157,106.0437,106.12,66024.0
2022-07-20 11:40:00,111.25,111.34,111.14,111.26,57259.0,106.1295,106.2154,106.0246,106.1391,57259.0
2022-07-20 11:50:00,111.28,111.54,111.26,111.51,51736.0,106.1581,106.4062,106.1391,106.3776,51736.0
2022-07-20 12:00:00,111.5,111.62,111.46,111.58,86607.0,106.368,106.4825,106.3299,106.4443,86607.0
2022-07-20 12:10:00,111.59,111.63,111.28,111.34,47698.0,106.4539,106.492,106.1581,106.2154,47698.0
2022-07-20 12:20:00,111.35,111.48,111.25,111.39,38107.0,106.2249,106.3489,106.1295,106.2631,38107.0
2022-07-20 12:30:00,111.39,111.53,111.31,111.43,45857.0,106.2631,106.3966,106.1868,106.3012,45857.0
2022-07-20 12:40:00,111.44,111.49,110.67,110.79,74874.0,106.3108,106.3585,105.5762,105.6907,74874.0
2022-07-20 12:50:00,110.77,111.05,110.71,110.99,31416.0,105.6716,105.9387,105.6144,105.8815,31416.0
2022-07-20 13:00:00,110.98,111.01,110.5,110.59,81789.0,105.8719,105.9006,105.414,105.4999,81789.0
2022-07-20 13:10:00,110.61,110.62,110.34,110.53,49549.0,105.519,105.5285,105.2614,105.4427,49549.0
2022-07-20 13:20:00,110.54,110.75,110.31,110.74,47783.0,105.4522,105.6525,105.2328,105.643,47783.0
2022-07-20 13:30:00,110.72,110.88,110.63,110.8,58674.0,105.6239,105.7765,105.5381,105.7002,58674.0
2022-07-20 13:40:00,110.8,110.84,110.56,110.56,36251.0,105.7002,105.7384,105.4713,105.4713,36251.0
2022-07-20 13:50:00,110.58,110.67,110.31,110.31,54095.0,105.4904,105.5762,105.2328,105.2328,54095.0
2022-07-20 14:00:00,110.3,110.69,110.3,110.66,48767.0,105.2232,105.5953,105.2232,105.5667,48767.0
2022-07-20 14:10:00,110.64,110.69,110.48,110.67,47391.0,105.5476,105.5953,105.395,105.5762,47391.0
2022-07-20 14:20:00,110.67,111.08,110.63,111.0,41219.0,105.5762,105.9673,105.5381,105.891,41219.0
2022-07-20 14:30:00,110.99,111.14,110.87,111.1,43363.0,105.8815,106.0246,105.767,105.9864,43363.0
2022-07-20 14:40:00,111.09,111.15,111.0,111.13,66481.0,105.9769,106.0341,105.891,106.015,66481.0
2022-07-20 14:50:00,111.14,111.18,110.76,110.92,53346.0,106.0246,106.0627,105.6621,105.8147,53346.0
2022-07-20 15:00:00,110.94,111.31,110.87,111.14,53558.0,105.8338,106.1868,105.767,106.0246,53558.0
2022-07-20 15:10:00,111.13,111.34,111.11,111.3,72143.0,106.015,106.2154,105.996,106.1772,72143.0
2022-07-20 15:20:00,111.32,111.41,111.16,111.41,65238.0,106.1963,106.2822,106.0437,106.2822,65238.0
2022-07-20 15:30:00,111.4,111.44,111.06,111.13,138123.0,106.2726,106.3108,105.9483,106.015,138123.0
2022-07-20 15:40:00,111.13,111.32,111.09,111.22,142831.0,106.015,106.1963,105.9769,106.1009,142831.0
2022-07-20 15:50:00,111.2,111.28,111.01,111.1,382691.0,106.0818,106.1581,105.9006,105.9864,382691.0
2022-07-21 09:30:00,110.37,111.21,110.32,110.43,254090.0,105.29,106.0914,105.2423,105.3473,254090.0
2022-07-21 09:40:00,110.41,110.58,110.07,110.29,121411.0,105.3282,105.4904,105.0038,105.2137,121411.0
2022-07-21 09:50:00,110.21,110.97,110.08,110.76,71239.0,105.1374,105.8624,105.0134,105.6621,71239.0
2022-07-21 10:00:00,110.8,111.21,110.4,110.95,91088.0,105.7002,106.0914,105.3186,105.8433,91088.0
2022-07-21 10:10:00,110.96,111.37,110.48,111.31,80754.0,105.8529,106.244,105.395,106.1868,80754.0
2022-07-21 10:20:00,111.34,111.41,110.39,110.7,76820.0,106.2154,106.2822,105.3091,105.6048,76820.0
2022-07-21 10:30:00,110.67,110.76,110.3,110.76,75208.0,105.5762,105.6621,105.2232,105.6621,75208.0
2022-07-21 10:40:00,110.78,110.9,110.65,110.67,34737.0,105.6811,105.7956,105.5571,105.5762,34737.0
2022-07-21 10:50:00,110.68,111.3,110.68,111.2,57237.0,105.5858,106.1772,105.5858,106.0818,57237.0
2022-07-21 11:00:00,111.2,111.64,111.16,111.27,65373.0,106.0818,106.5016,106.0437,106.1486,65373.0
2022-07-21 11:10:00,111.27,111.28,111.01,111.14,50479.0,106.1486,106.1581,105.9006,106.0246,50479.0
2022-07-21 11:20:00,111.14,111.15,110.77,111.1,50896.0,106.0246,106.0341,105.6716,105.9864,50896.0
2022-07-21 11:30:00,111.13,111.43,111.03,111.23,55751.0,106.015,106.3012,105.9196,106.1104,55751.0
2022-07-21 11:40:00,111.22,111.29,111.06,111.07,31860.0,106.1009,106.1677,105.9483,105.9578,31860.0
2022-07-21 11:50:00,111.09,111.26,111.05,111.18,26699.0,105.9769,106.1391,105.9387,106.0627,26699.0
2022-07-21 12:00:00,111.17,111.59,111.13,111.51,51049.0,106.0532,106.4539,106.015,106.3776,51049.0
2022-07-21 12:10:00,111.5,111.56,111.26,111.43,35208.0,106.368,106.4252,106.1391,106.3012,35208.0
2022-07-21 12:20:00,111.45,111.46,111.27,111.44,42815.0,106.3203,106.3299,106.1486,106.3108,42815.0
2022-07-21 12:30:00,111.44,111.57,111.38,111.56,50309.0,106.3108,106.4348,106.2535,106.4252,50309.0
2022-07-21 12:40:00,111.56,111.56,111.23,111.42,38959.0,106.4252,106.4252,106.1104,106.2917,38959.0
2022-07-21 12:50:00,111.43,111.47,111.3,111.42,58199.0,106.3012,106.3394,106.1772,106.2917,58199.0
2022-07-21 13:00:00,111.43,111.62,111.26,111.5,59416.0,106.3012,106.4825,106.1391,106.368,59416.0
2022-07-21 13:10:00,111.49,111.52,111.11,111.21,35164.0,106.3585,106.3871,105.996,106.0914,35164.0
2022-07-21 13:20:00,111.2,111.22,110.93,111.04,41302.0,106.0818,106.1009,105.8242,105.9292,41302.0
2022-07-21 13:30:00,111.04,111.08,110.75,111.03,35741.0,105.9292,105.9673,105.6525,105.9196,35741.0
2022-07-21 13:40:00,111.03,111.12,110.94,111.0,22714.0,105.9196,106.0055,105.8338,105.891,22714.0
2022-07-21 13:50:00,110.98,110.99,110.79,110.93,26298.0,105.8719,105.8815,105.6907,105.8242,26298.0
2022-07-21 14:00:00,110.94,111.1,110.86,111.07,42039.0,105.8338,105.9864,105.7575,105.9578,42039.0
2022-07-21 14:10:00,111.05,111.25,111.02,111.22,25360.0,105.9387,106.1295,105.9101,106.1009,25360.0
2022-07-21 14:20:00,111.22,111.23,111.14,111.2,39601.0,106.1009,106.1104,106.0246,106.0818,39601.0
2022-07-21 14:30:00,111.21,111.21,111.0,111.17,35111.0,106.0914,106.0914,105.891,106.0532,35111.0
2022-07-21 14:40:00,111.17,111.18,110.88,111.03,35797.0,106.0532,106.0627,105.7765,105.9196,35797.0
2022-07-21 14:50:00,111.04,111.13,110.98,110.99,38896.0,105.9292,106.015,105.8719,105.8815,38896.0
2022-07-21 15:00:00,110.98,111.31,110.95,111.29,34775.0,105.8719,106.1868,105.8433,106.1677,34775.0
2022-07-21 15:10:00,111.3,111.3,110.96,111.05,48714.0,106.1772,106.1772,105.8529,105.9387,48714.0
2022-07-21 15:20:00,111.05,111.21,111.01,111.11,50377.0,105.9387,106.0914,105.9006,105.996,50377.0
2022-07-21 15:30:00,111.11,111.21,111.04,111.09,65999.0,105.996,106.0914,105.9292,105.9769,65999.0
2022-07-21 15:40:00,111.08,111.32,111.08,111.27,77996.0,105.9673,106.1963,105.9673,106.1486,77996.0
2022-07-21 15:50:00,111.27,111.67,111.27,111.63,251486.0,106.1486,106.5302,106.1486,106.492,251486.0
2022-07-22 09:30:00,111.93,111.93,110.53,111.27,277347.0,106.7782,106.7782,105.4427,106.1486,277347.0
2022-07-22 09:40:00,111.28,111.67,111.21,111.46,124216.0,106.1581,106.5302,106.0914,106.3299,124216.0
2022-07-22 09:50:00,111.43,111.55,110.66,110.74,164609.0,106.3012,106.4157,105.5667,105.643,164609.0
2022-07-22 10:00:00,110.77,111.01,110.48,110.66,82976.0,105.6716,105.9006,105.395,105.5667,82976.0
2022-07-22 10:10:00,110.67,110.89,110.59,110.75,62858.0,105.5762,105.7861,105.4999,105.6525,62858.0
2022-07-22 10:20:00,110.74,110.74,110.23,110.43,57810.0,105.643,105.643,105.1565,105.3473,57810.0
2022-07-22 10:30:00,110.41,110.56,110.3,110.42,49554.0,105.3282,105.4713,105.2232,105.3377,49554.0
2022-07-22 10:40:00,110.43,110.66,110.4,110.54,31866.0,105.3473,105.5667,105.3186,105.4522,31866.0
2022-07-22 10:50:00,110.62,110.91,110.51,110.8,34444.0,105.5285,105.8052,105.4236,105.7002,34444.0
2022-07-22 11:00:00,110.79,110.83,110.44,110.66,54019.0,105.6907,105.7288,105.3568,105.5667,54019.0
2022-07-22 11:10:00,110.63,110.81,110.55,110.71,44811.0,105.5381,105.7098,105.4617,105.6144,44811.0
2022-07-22 11:20:00,110.73,110.74,110.09,110.09,63966.0,105.6335,105.643,105.0229,105.0229,63966.0
2022-07-22 11:30:00,110.08,110.12,109.56,109.83,112758.0,105.0134,105.0515,104.5173,104.7749,112758.0
2022-07-22 11:40:00,109.83,110.03,109.75,109.98,51814.0,104.7749,104.9657,104.6986,104.918,51814.0
2022-07-22 11:50:00,109.96,110.07,109.87,110.01,34878.0,104.8989,105.0038,104.813,104.9466,34878.0
2022-07-22 12:00:00,110.0,110.11,109.83,109.91,39583.0,104.9371,105.042,104.7749,104.8512,39583.0
2022-07-22 12:10:00,109.83,109.85,109.63,109.68,53420.0,104.7749,104.794,104.5841,104.6318,53420.0
2022-07-22 12:20:00,109.68,109.75,109.43,109.7,56267.0,104.6318,104.6986,104.3933,104.6509,56267.0
2022-07-22 12:30:00,109.7,109.9,109.65,109.78,37794.0,104.6509,104.8417,104.6032,104.7272,37794.0
2022-07-22 12:40:00,109.8,109.81,109.49,109.72,57224.0,104.7463,104.7558,104.4505,104.6699,57224.0
2022-07-22 12:50:00,109.71,109.77,109.55,109.58,29210.0,104.6604,104.7176,104.5078,104.5364,29210.0
2022-07-22 13:00:00,109.58,109.59,109.29,109.43,86246.0,104.5364,104.5459,104.2597,104.3933,86246.0
2022-07-22 13:10:00,109.47,109.48,109.22,109.25,68964.0,104.4314,104.441,104.193,104.2216,68964.0
2022-07-22 13:20:00,109.27,109.33,109.1,109.2,46566.0,104.2407,104.2979,104.0785,104.1739,46566.0
2022-07-22 13:30:00,109.16,109.16,108.82,109.12,80059.0,104.1357,104.1357,103.8114,104.0976,80059.0
2022-07-22 13:40:00,109.14,109.21,108.91,109.12,51550.0,104.1166,104.1834,103.8972,104.0976,51550.0
2022-07-22 13:50:00,109.1,109.22,108.96,109.17,71410.0,104.0785,104.193,103.9449,104.1453,71410.0
2022-07-22 14:00:00,109.16,109.2,108.88,108.92,83281.0,104.1357,104.1739,103.8686,103.9068,83281.0
2022-07-22 14:10:00,108.92,109.11,108.75,109.08,64008.0,103.9068,104.088,103.7446,104.0594,64008.0
2022-07-22 14:20:00,109.07,109.09,108.76,108.94,97610.0,104.0499,104.0689,103.7541,103.9258,97610.0
2022-07-22 14:30:00,108.93,109.05,108.8,108.91,50564.0,103.9163,104.0308,103.7923,103.8972,50564.0
2022-07-22 14:40:00,108.95,109.02,108.86,108.99,45742.0,103.9354,104.0022,103.8495,103.9735,45742.0
2022-07-22 14:50:00,109.0,109.17,108.92,109.05,86848.0,103.9831,104.1453,103.9068,104.0308,86848.0
2022-07-22 15:00:00,109.06,109.35,108.95,109.06,148847.0,104.0403,104.317,103.9354,104.0403,148847.0
2022-07-22 15:10:00,109.06,109.41,109.06,109.28,158799.0,104.0403,104.3742,104.0403,104.2502,158799.0
2022-07-22 15:20:00,109.29,109.35,109.2,109.35,163740.0,104.2597,104.317,104.1739,104.317,163740.0
2022-07-22 15:30:00,109.37,109.44,109.0,109.02,118641.0,104.336,104.4028,103.9831,104.0022,118641.0
2022-07-22 15:40:00,109.05,109.17,108.84,108.96,168282.0,104.0308,104.1453,103.8304,103.9449,168282.0
2022-07-22 15:50:00,108.98,109.25,108.94,109.12,524819.0,103.964,104.2216,103.9258,104.0976,524819.0
2022-07-25 09:30:00,109.61,109.61,107.68,107.78,209451.0,104.565,104.565,102.7238,102.8192,209451.0
2022-07-25 09:40:00,107.81,108.59,107.73,108.32,77304.0,102.8478,103.5919,102.7715,103.3344,77304.0
2022-07-25 09:50:00,108.32,108.7,108.32,108.51,101532.0,103.3344,103.6969,103.3344,103.5156,101532.0
2022-07-25 10:00:00,108.53,108.74,108.14,108.45,100753.0,103.5347,103.735,103.1627,103.4584,100753.0
2022-07-25 10:10:00,108.42,108.73,108.12,108.31,62553.0,103.4298,103.7255,103.1436,103.3248,62553.0
2022-07-25 10:20:00,108.29,108.57,107.93,108.13,92711.0,103.3058,103.5729,102.9623,103.1531,92711.0
2022-07-25 10:30:00,108.13,108.26,107.95,108.15,65045.0,103.1531,103.2771,102.9814,103.1722,65045.0
2022-07-25 10:40:00,108.1,108.46,108.04,108.45,67592.0,103.1245,103.4679,103.0673,103.4584,67592.0
2022-07-25 10:50:00,108.43,108.53,108.28,108.4,45841.0,103.4393,103.5347,103.2962,103.4107,45841.0
2022-07-25 11:00:00,108.41,108.58,108.32,108.44,39100.0,103.4202,103.5824,103.3344,103.4489,39100.0
2022-07-25 11:10:00,108.44,108.47,108.07,108.19,36508.0,103.4489,103.4775,103.0959,103.2104,36508.0
2022-07-25 11:20:00,108.2,108.58,108.2,108.55,54933.0,103.2199,103.5824,103.2199,103.5538,54933.0
2022-07-25 11:30:00,108.56,108.82,108.56,108.75,69684.0,103.5633,103.8114,103.5633,103.7446,69684.0
2022-07-25 11:40:00,108.74,108.99,108.67,108.88,78333.0,103.735,103.9735,103.6683,103.8686,78333.0
2022-07-25 11:50:00,108.86,108.93,108.76,108.8,38797.0,103.8495,103.9163,103.7541,103.7923,38797.0
2022-07-25 12:00:00,108.82,108.83,108.59,108.59,47374.0,103.8114,103.8209,103.5919,103.5919,47374.0
2022-07-25 12:10:00,108.58,108.69,108.43,108.65,59408.0,103.5824,103.6873,103.4393,103.6492,59408.0
2022-07-25 12:20:00,108.63,108.66,108.48,108.65,34596.0,103.6301,103.6587,103.487,103.6492,34596.0
2022-07-25 12:30:00,108.64,108.76,108.6,108.68,36638.0,103.6396,103.7541,103.6015,103.6778,36638.0
2022-07-25 12:40:00,108.68,109.2,108.67,109.18,41867.0,103.6778,104.1739,103.6683,104.1548,41867.0
2022-07-25 12:50:00,109.17,109.17,108.98,109.01,30290.0,104.1453,104.1453,103.964,103.9926,30290.0
2022-07-25 13:00:00,109.02,109.16,109.01,109.12,47533.0,104.0022,104.1357,103.9926,104.0976,47533.0
2022-07-25 13:10:00,109.13,109.15,108.98,109.07,32414.0,104.1071,104.1262,103.964,104.0499,32414.0
2022-07-25 13:20:00,109.07,109.08,108.84,108.86,72686.0,104.0499,104.0594,103.8304,103.8495,72686.0
2022-07-25 13:30:00,108.86,108.92,108.56,108.59,35113.0,103.8495,103.9068,103.5633,103.5919,35113.0
2022-07-25 13:40:00,108.59,108.7,108.56,108.61,42308.0,103.5919,103.6969,103.5633,103.611,42308.0
2022-07-25 13:50:00,108.61,108.67,108.48,108.67,35675.0,103.611,103.6683,103.487,103.6683,35675.0
2022-07-25 14:00:00,108.68,108.78,108.58,108.63,67245.0,103.6778,103.7732,103.5824,103.6301,67245.0
2022-07-25 14:10:00,108.66,108.75,108.54,108.57,42469.0,103.6587,103.7446,103.5442,103.5729,42469.0
2022-07-25 14:20:00,108.57,108.7,108.54,108.63,37330.0,103.5729,103.6969,103.5442,103.6301,37330.0
2022-07-25 14:30:00,108.62,108.7,108.5,108.62,44361.0,103.6206,103.6969,103.5061,103.6206,44361.0
2022-07-25 14:40:00,108.62,108.71,108.46,108.55,31742.0,103.6206,103.7064,103.4679,103.5538,31742.0
2022-07-25 14:50:00,108.54,108.69,108.43,108.48,53703.0,103.5442,103.6873,103.4393,103.487,53703.0
2022-07-25 15:00:00,108.46,108.55,108.33,108.51,58535.0,103.4679,103.5538,103.3439,103.5156,58535.0
2022-07-25 15:10:00,108.51,108.65,108.36,108.63,53820.0,103.5156,103.6492,103.3725,103.6301,53820.0
2022-07-25 15:20:00,108.63,108.77,108.62,108.66,60567.0,103.6301,103.7637,103.6206,103.6587,60567.0
2022-07-25 15:30:00,108.66,108.93,108.6,108.92,100426.0,103.6587,103.9163,103.6015,103.9068,100426.0
2022-07-25 15:40:00,108.91,109.12,108.89,109.09,147264.0,103.8972,104.0976,103.8781,104.0689,147264.0
2022-07-25 15:50:00,109.1,109.43,108.94,109.28,465490.0,104.0785,104.3933,103.9258,104.2502,465490.0
2022-07-26 09:30:00,107.48,107.93,106.57,106.94,318218.0,102.533,102.9623,101.6649,102.0179,318218.0
2022-07-26 09:40:00,106.92,107.0,106.03,106.36,150342.0,101.9988,102.0751,101.1498,101.4646,150342.0
2022-07-26 09:50:00,106.38,106.98,106.38,106.91,108519.0,101.4837,102.0561,101.4837,101.9893,108519.0
2022-07-26 10:00:00,106.92,107.56,106.62,107.51,165275.0,101.9988,102.6094,101.7126,102.5617,165275.0
2022-07-26 10:10:00,107.5,107.72,107.11,107.23,80657.0,102.5521,102.762,102.1801,102.2945,80657.0
2022-07-26 10:20:00,107.32,107.32,106.93,106.95,97038.0,102.3804,102.3804,102.0084,102.0274,97038.0
2022-07-26 10:30:00,106.93,106.97,106.62,106.79,78136.0,102.0084,102.0465,101.7126,101.8748,78136.0
2022-07-26 10:40:00,106.78,107.18,106.62,107.1,89926.0,101.8653,102.2468,101.7126,102.1705,89926.0
2022-07-26 10:50:00,107.1,107.39,107.0,107.37,46659.0,102.1705,102.4472,102.0751,102.4281,46659.0
2022-07-26 11:00:00,107.38,107.47,107.13,107.24,83219.0,102.4376,102.5235,102.1991,102.3041,83219.0
2022-07-26 11:10:00,107.24,107.58,107.23,107.5,53496.0,102.3041,102.6284,102.2945,102.5521,53496.0
2022-07-26 11:20:00,107.52,107.53,107.24,107.24,133056.0,102.5712,102.5807,102.3041,102.3041,133056.0
2022-07-26 11:30:00,107.23,107.23,106.77,106.83,74929.0,102.2945,102.2945,101.8557,101.913,74929.0
2022-07-26 11:40:00,106.83,106.98,106.67,106.68,43892.0,101.913,102.0561,101.7603,101.7699,43892.0
2022-07-26 11:50:00,106.65,106.68,106.06,106.08,160719.0,101.7412,101.7699,101.1784,101.1975,160719.0
2022-07-26 12:00:00,106.08,106.38,105.27,105.84,859744.0,101.1975,101.4837,100.4248,100.9685,859744.0
2022-07-26 12:10:00,105.82,106.2,105.53,105.86,273895.0,100.9494,101.312,100.6728,100.9876,273895.0
2022-07-26 12:20:00,105.87,106.01,105.68,105.83,140187.0,100.9971,101.1307,100.8159,100.959,140187.0
2022-07-26 12:30:00,105.86,105.94,105.75,105.77,105296.0,100.9876,101.0639,100.8827,100.9017,105296.0
2022-07-26 12:40:00,105.77,105.84,105.62,105.66,81671.0,100.9017,100.9685,100.7586,100.7968,81671.0
2022-07-26 12:50:00,105.66,105.7,105.53,105.58,91742.0,100.7968,100.835,100.6728,100.7205,91742.0
2022-07-26 13:00:00,105.58,105.61,105.47,105.6,60062.0,100.7205,100.7491,100.6156,100.7396,60062.0
2022-07-26 13:10:00,105.61,105.7,105.31,105.33,56955.0,100.7491,100.835,100.4629,100.482,56955.0
2022-07-26 13:20:00,105.32,105.47,105.21,105.28,97782.0,100.4725,100.6156,100.3675,100.4343,97782.0
2022-07-26 13:30:00,105.29,105.29,104.77,104.82,140402.0,100.4438,100.4438,99.9478,99.9955,140402.0
2022-07-26 13:40:00,104.81,105.06,104.8,104.94,76226.0,99.9859,100.2244,99.9764,100.1099,76226.0
2022-07-26 13:50:00,104.94,105.06,104.9,104.99,63082.0,100.1099,100.2244,100.0718,100.1576,63082.0
2022-07-26 14:00:00,104.99,105.42,104.99,105.02,64202.0,100.1576,100.5679,100.1576,100.1863,64202.0
2022-07-26 14:10:00,105.04,105.06,104.86,104.95,64614.0,100.2053,100.2244,100.0336,100.1195,64614.0
2022-07-26 14:20:00,104.95,104.97,104.82,104.84,55729.0,100.1195,100.1386,99.9955,100.0145,55729.0
2022-07-26 14:30:00,104.84,104.94,104.82,104.82,45647.0,100.0145,100.1099,99.9955,99.9955,45647.0
2022-07-26 14:40:00,104.82,104.94,104.72,104.73,59632.0,99.9955,100.1099,99.9001,99.9096,59632.0
2022-07-26 14:50:00,104.74,104.94,104.72,104.78,66629.0,99.9192,100.1099,99.9001,99.9573,66629.0
2022-07-26 15:00:00,104.79,104.79,104.57,104.66,68024.0,99.9669,99.9669,99.757,99.8428,68024.0
2022-07-26 15:10:00,104.67,105.14,104.63,105.02,110738.0,99.8524,100.3007,99.8142,100.1863,110738.0
2022-07-26 15:20:00,105.03,105.13,104.87,105.07,115016.0,100.1958,100.2912,100.0432,100.234,115016.0
2022-07-26 15:30:00,105.08,105.26,105.01,105.26,142371.0,100.2435,100.4152,100.1767,100.4152,142371.0
2022-07-26 15:40:00,105.26,105.32,105.04,105.11,136212.0,100.4152,100.4725,100.2053,100.2721,136212.0
2022-07-26 15:50:00,105.12,105.34,105.07,105.19,486545.0,100.2817,100.4915,100.234,100.3484,486545.0
2022-07-27 09:30:00,106.3,107.04,106.24,106.8,224956.0,101.4074,102.1133,101.3501,101.8843,224956.0
2022-07-27 09:40:00,106.81,106.9,106.41,106.53,193333.0,101.8939,101.9797,101.5123,101.6268,193333.0
2022-07-27 09:50:00,106.5,106.63,106.09,106.13,137314.0,101.5981,101.7222,101.207,101.2452,137314.0
2022-07-27 10:00:00,106.12,106.65,106.02,106.22,97210.0,101.2356,101.7412,101.1402,101.331,97210.0
2022-07-27 10:10:00,106.26,106.65,106.1,106.64,89075.0,101.3692,101.7412,101.2166,101.7317,89075.0
2022-07-27 10:20:00,106.62,106.74,106.39,106.57,91686.0,101.7126,101.8271,101.4932,101.6649,91686.0
2022-07-27 10:30:00,106.59,106.81,106.49,106.63,242921.0,101.684,101.8939,101.5886,101.7222,242921.0
2022-07-27 10:40:00,106.65,106.66,106.17,106.27,112354.0,101.7412,101.7508,101.2833,101.3787,112354.0
2022-07-27 10:50:00,106.27,106.44,105.95,106.35,221845.0,101.3787,101.5409,101.0735,101.455,221845.0
2022-07-27 11:00:00,106.35,106.51,106.12,106.18,134001.0,101.455,101.6077,101.2356,101.2929,134001.0
2022-07-27 11:10:00,106.17,106.31,106.13,106.13,134344.0,101.2833,101.4169,101.2452,101.2452,134344.0
2022-07-27 11:20:00,106.15,106.17,105.89,105.95,179281.0,101.2643,101.2833,101.0162,101.0735,179281.0
2022-07-27 11:30:00,105.94,106.11,105.75,105.86,163047.0,101.0639,101.2261,100.8827,100.9876,163047.0
2022-07-27 11:40:00,105.86,106.09,105.85,105.9,141336.0,100.9876,101.207,100.9781,101.0258,141336.0
2022-07-27 11:50:00,105.92,106.01,105.79,105.92,313491.0,101.0448,101.1307,100.9208,101.0448,313491.0
2022-07-27 12:00:00,105.94,106.08,105.93,106.01,114900.0,101.0639,101.1975,101.0544,101.1307,114900.0
2022-07-27 12:10:00,106.01,106.45,105.87,106.38,289729.0,101.1307,101.5504,100.9971,101.4837,289729.0
2022-07-27 12:20:00,106.37,106.63,106.34,106.5,63635.0,101.4741,101.7222,101.4455,101.5981,63635.0
2022-07-27 12:30:00,106.51,106.6,106.26,106.27,62087.0,101.6077,101.6935,101.3692,101.3787,62087.0
2022-07-27 12:40:00,106.27,106.36,106.23,106.23,28828.0,101.3787,101.4646,101.3406,101.3406,28828.0
2022-07-27 12:50:00,106.22,106.28,105.99,106.01,100067.0,101.331,101.3883,101.1116,101.1307,100067.0
2022-07-27 13:00:00,106.01,106.13,105.94,105.99,89524.0,101.1307,101.2452,101.0639,101.1116,89524.0
2022-07-27 13:10:00,106.0,106.2,105.97,105.99,47414.0,101.1212,101.312,101.0925,101.1116,47414.0
2022-07-27 13:20:00,106.0,106.13,105.95,106.12,60907.0,101.1212,101.2452,101.0735,101.2356,60907.0
2022-07-27 13:30:00,106.13,106.13,105.99,105.99,60873.0,101.2452,101.2452,101.1116,101.1116,60873.0
2022-07-27 13:40:00,105.98,106.12,105.94,106.04,38416.0,101.1021,101.2356,101.0639,101.1593,38416.0
2022-07-27 13:50:00,106.03,106.06,105.86,105.96,35003.0,101.1498,101.1784,100.9876,101.083,35003.0
2022-07-27 14:00:00,105.96,106.38,105.85,105.92,70235.0,101.083,101.4837,100.9781,101.0448,70235.0
2022-07-27 14:10:00,105.91,106.21,105.86,106.17,114592.0,101.0353,101.3215,100.9876,101.2833,114592.0
2022-07-27 14:20:00,106.15,106.33,106.07,106.27,40288.0,101.2643,101.436,101.1879,101.3787,40288.0
2022-07-27 14:30:00,106.25,106.9,105.96,106.88,108069.0,101.3597,101.9797,101.083,101.9607,108069.0
2022-07-27 14:40:00,106.92,107.58,106.92,107.37,137149.0,101.9988,102.6284,101.9988,102.4281,137149.0
2022-07-27 14:50:00,107.41,107.71,107.26,107.49,87169.0,102.4663,102.7525,102.3232,102.5426,87169.0
2022-07-27 15:00:00,107.51,107.79,107.31,107.69,73826.0,102.5617,102.8288,102.3709,102.7334,73826.0
2022-07-27 15:10:00,107.69,107.78,107.42,107.44,95442.0,102.7334,102.8192,102.4758,102.4949,95442.0
2022-07-27 15:20:00,107.45,108.09,107.36,108.09,145314.0,102.5044,103.115,102.4186,103.115,145314.0
2022-07-27 15:30:00,108.09,108.15,107.91,107.98,129482.0,103.115,103.1722,102.9432,103.01,129482.0
2022-07-27 15:40:00,107.97,108.38,107.94,108.28,170048.0,103.0005,103.3916,102.9719,103.2962,170048.0
2022-07-27 15:50:00,108.29,108.33,107.85,107.86,329601.0,103.3058,103.3439,102.886,102.8955,329601.0
2022-07-28 09:30:00,109.43,110.43,109.12,109.92,328194.0,104.3933,105.3473,104.0976,104.8607,328194.0
2022-07-28 09:40:00,109.91,110.09,109.12,109.27,162446.0,104.8512,105.0229,104.0976,104.2407,162446.0
2022-07-28 09:50:00,109.27,109.38,108.66,109.03,86647.0,104.2407,104.3456,103.6587,104.0117,86647.0
2022-07-28 10:00:00,109.05,109.3,108.86,108.96,83114.0,104.0308,104.2693,103.8495,103.9449,83114.0
2022-07-28 10:10:00,109.0,109.25,108.78,108.84,61097.0,103.9831,104.2216,103.7732,103.8304,61097.0
2022-07-28 10:20:00,108.85,108.9,108.17,108.28,64489.0,103.84,103.8877,103.1913,103.2962,64489.0
2022-07-28 10:30:00,108.26,108.47,108.03,108.37,59046.0,103.2771,103.4775,103.0577,103.3821,59046.0
2022-07-28 10:40:00,108.34,108.67,108.22,108.65,57598.0,103.3535,103.6683,103.239,103.6492,57598.0
2022-07-28 10:50:00,108.65,109.1,108.6,109.04,85366.0,103.6492,104.0785,103.6015,104.0212,85366.0
2022-07-28 11:00:00,109.04,109.58,109.02,109.44,130166.0,104.0212,104.5364,104.0022,104.4028,130166.0
2022-07-28 11:10:00,109.43,109.63,109.29,109.38,101544.0,104.3933,104.5841,104.2597,104.3456,101544.0
2022-07-28 11:20:00,109.38,110.12,109.34,110.1,127887.0,104.3456,105.0515,104.3074,105.0324,127887.0
2022-07-28 11:30:00,110.11,110.21,110.0,110.17,84994.0,105.042,105.1374,104.9371,105.0992,84994.0
2022-07-28 11:40:00,110.18,110.57,110.09,110.32,116914.0,105.1088,105.4808,105.0229,105.2423,116914.0
2022-07-28 11:50:00,110.33,110.46,110.22,110.32,60582.0,105.2519,105.3759,105.1469,105.2423,60582.0
2022-07-28 12:00:00,110.35,110.58,110.34,110.49,50416.0,105.2709,105.4904,105.2614,105.4045,50416.0
2022-07-28 12:10:00,110.49,110.67,110.45,110.5,53783.0,105.4045,105.5762,105.3663,105.414,53783.0
2022-07-28 12:20:00,110.48,110.86,110.46,110.77,102131.0,105.395,105.7575,105.3759,105.6716,102131.0
2022-07-28 12:30:00,110.8,111.04,110.73,111.0,60185.0,105.7002,105.9292,105.6335,105.891,60185.0
2022-07-28 12:40:00,110.99,111.16,110.84,110.94,172853.0,105.8815,106.0437,105.7384,105.8338,172853.0
2022-07-28 12:50:00,110.96,111.09,110.86,110.98,47890.0,105.8529,105.9769,105.7575,105.8719,47890.0
2022-07-28 13:00:00,110.96,110.98,110.73,110.88,50852.0,105.8529,105.8719,105.6335,105.7765,50852.0
2022-07-28 13:10:00,110.87,111.1,110.84,111.04,82325.0,105.767,105.9864,105.7384,105.9292,82325.0
2022-07-28 13:20:00,111.04,111.33,111.02,111.29,67686.0,105.9292,106.2058,105.9101,106.1677,67686.0
2022-07-28 13:30:00,111.3,111.38,111.15,111.31,58140.0,106.1772,106.2535,106.0341,106.1868,58140.0
2022-07-28 13:40:00,111.32,111.46,111.27,111.4,58700.0,106.1963,106.3299,106.1486,106.2726,58700.0
2022-07-28 13:50:00,111.4,111.54,111.35,111.46,65062.0,106.2726,106.4062,106.2249,106.3299,65062.0
2022-07-28 14:00:00,111.46,111.48,111.16,111.28,61554.0,106.3299,106.3489,106.0437,106.1581,61554.0
2022-07-28 14:10:00,111.27,111.5,111.16,111.44,80360.0,106.1486,106.368,106.0437,106.3108,80360.0
2022-07-28 14:20:00,111.43,111.53,111.28,111.5,73091.0,106.3012,106.3966,106.1581,106.368,73091.0
2022-07-28 14:30:00,111.5,111.89,111.5,111.89,65934.0,106.368,106.7401,106.368,106.7401,65934.0
2022-07-28 14:40:00,111.9,112.01,111.83,111.98,86471.0,106.7496,106.8545,106.6828,106.8259,86471.0
2022-07-28 14:50:00,111.99,112.15,111.87,112.14,92109.0,106.8355,106.9881,106.721,106.9786,92109.0
2022-07-28 15:00:00,112.15,112.4,112.07,112.23,107929.0,106.9881,107.2266,106.9118,107.0644,107929.0
2022-07-28 15:10:00,112.23,112.28,112.05,112.13,117879.0,107.0644,107.1121,106.8927,106.969,117879.0
2022-07-28 15:20:00,112.14,112.21,112.0,112.15,109163.0,106.9786,107.0453,106.845,106.9881,109163.0
2022-07-28 15:30:00,112.15,112.15,111.9,111.99,170922.0,106.9881,106.9881,106.7496,106.8355,170922.0
2022-07-28 15:40:00,112.0,112.13,111.86,112.06,175229.0,106.845,106.969,106.7114,106.9022,175229.0
2022-07-28 15:50:00,112.04,112.26,111.98,112.21,505252.0,106.8832,107.093,106.8259,107.0453,505252.0
2022-07-29 09:30:00,112.76,113.18,111.5,112.01,265544.0,107.57,107.9707,106.368,106.8545,265544.0
2022-07-29 09:40:00,112.02,112.71,111.96,112.37,100333.0,106.8641,107.5223,106.8068,107.198,100333.0
2022-07-29 09:50:00,112.36,112.97,112.29,112.92,75092.0,107.1884,107.7704,107.1216,107.7227,75092.0
2022-07-29 10:00:00,112.9,113.04,112.59,112.84,97280.0,107.7036,107.8371,107.4078,107.6463,97280.0
2022-07-29 10:10:00,112.8,112.86,112.64,112.82,79064.0,107.6082,107.6654,107.4555,107.6273,79064.0
2022-07-29 10:20:00,112.82,113.3,112.73,113.14,106637.0,107.6273,108.0852,107.5414,107.9325,106637.0
2022-07-29 10:30:00,113.14,113.25,112.79,113.09,102083.0,107.9325,108.0375,107.5986,107.8848,102083.0
2022-07-29 10:40:00,113.08,113.44,112.97,113.09,95629.0,107.8753,108.2187,107.7704,107.8848,95629.0
2022-07-29 10:50:00,113.1,113.23,113.0,113.02,90146.0,107.8944,108.0184,107.799,107.818,90146.0
2022-07-29 11:00:00,113.02,113.25,112.98,113.06,110900.0,107.818,108.0375,107.7799,107.8562,110900.0
2022-07-29 11:10:00,113.06,113.28,112.95,113.26,112412.0,107.8562,108.0661,107.7513,108.047,112412.0
2022-07-29 11:20:00,113.25,113.29,112.74,112.86,103565.0,108.0375,108.0756,107.5509,107.6654,103565.0
2022-07-29 11:30:00,112.88,113.16,112.79,113.15,65322.0,107.6845,107.9516,107.5986,107.9421,65322.0
2022-07-29 11:40:00,113.15,113.26,113.07,113.08,107080.0,107.9421,108.047,107.8657,107.8753,107080.0
2022-07-29 11:50:00,113.06,113.15,112.93,113.11,53081.0,107.8562,107.9421,107.7322,107.9039,53081.0
2022-07-29 12:00:00,113.11,113.2,113.06,113.13,43149.0,107.9039,107.9898,107.8562,107.923,43149.0
2022-07-29 12:10:00,113.16,113.41,113.15,113.3,58743.0,107.9516,108.1901,107.9421,108.0852,58743.0
2022-07-29 12:20:00,113.31,113.37,113.22,113.32,35631.0,108.0947,108.1519,108.0088,108.1042,35631.0
2022-07-29 12:30:00,113.31,113.39,113.13,113.31,38695.0,108.0947,108.171,107.923,108.0947,38695.0
2022-07-29 12:40:00,113.3,113.51,113.24,113.48,98108.0,108.0852,108.2855,108.0279,108.2569,98108.0
2022-07-29 12:50:00,113.48,113.79,113.47,113.76,42212.0,108.2569,108.5526,108.2473,108.524,42212.0
2022-07-29 13:00:00,113.76,113.83,113.54,113.59,90042.0,108.524,108.5908,108.3141,108.3618,90042.0
2022-07-29 13:10:00,113.59,113.75,113.54,113.75,103485.0,108.3618,108.5145,108.3141,108.5145,103485.0
2022-07-29 13:20:00,113.76,113.76,113.43,113.45,63563.0,108.524,108.524,108.2092,108.2283,63563.0
2022-07-29 13:30:00,113.46,113.7,113.46,113.63,79373.0,108.2378,108.4668,108.2378,108.4,79373.0
2022-07-29 13:40:00,113.64,113.85,113.61,113.8,43654.0,108.4095,108.6098,108.3809,108.5621,43654.0
2022-07-29 13:50:00,113.79,113.96,113.79,113.83,61444.0,108.5526,108.7148,108.5526,108.5908,61444.0
2022-07-29 14:00:00,113.84,114.06,113.75,114.05,85059.0,108.6003,108.8102,108.5145,108.8006,85059.0
2022-07-29 14:10:00,114.05,114.16,113.99,114.14,81971.0,108.8006,108.9056,108.7434,108.8865,81971.0
2022-07-29 14:20:00,114.16,114.18,113.96,114.13,64053.0,108.9056,108.9247,108.7148,108.877,64053.0
2022-07-29 14:30:00,114.14,114.34,114.11,114.28,68664.0,108.8865,109.0773,108.8579,109.0201,68664.0
2022-07-29 14:40:00,114.27,114.3,114.09,114.2,71649.0,109.0105,109.0391,108.8388,108.9437,71649.0
2022-07-29 14:50:00,114.19,114.4,114.18,114.4,76972.0,108.9342,109.1345,108.9247,109.1345,76972.0
2022-07-29 15:00:00,114.41,114.57,114.36,114.5,140457.0,109.1441,109.2967,109.0964,109.2299,140457.0
2022-07-29 15:10:00,114.49,114.59,114.45,114.52,86465.0,109.2204,109.3158,109.1822,109.249,86465.0
2022-07-29 15:20:00,114.53,114.64,114.48,114.63,84997.0,109.2585,109.3635,109.2109,109.3539,84997.0
2022-07-29 15:30:00,114.64,114.91,114.58,114.84,158659.0,109.3635,109.6211,109.3062,109.5543,158659.0
2022-07-29 15:40:00,114.84,115.09,114.8,114.98,263935.0,109.5543,109.7928,109.5161,109.6878,263935.0
2022-07-29 15:50:00,114.99,115.21,114.87,114.91,604241.0,109.6974,109.9073,109.5829,109.6211,604241.0
2022-08-01 09:30:00,114.0,114.4,113.25,113.51,231355.0,108.7529,109.1345,108.0375,108.2855,231355.0
2022-08-01 09:40:00,113.56,114.49,113.37,114.43,84277.0,108.3332,109.2204,108.1519,109.1632,84277.0
2022-08-01 09:50:00,114.43,114.97,114.39,114.73,150584.0,109.1632,109.6783,109.125,109.4493,150584.0
2022-08-01 10:00:00,114.7,115.26,114.52,114.81,109567.0,109.4207,109.9549,109.249,109.5257,109567.0
2022-08-01 10:10:00,114.82,114.93,114.14,114.19,84585.0,109.5352,109.6401,108.8865,108.9342,84585.0
2022-08-01 10:20:00,114.18,114.45,113.95,114.07,64588.0,108.9247,109.1822,108.7052,108.8197,64588.0
2022-08-01 10:30:00,114.1,114.48,114.05,114.41,51663.0,108.8483,109.2109,108.8006,109.1441,51663.0
2022-08-01 10:40:00,114.46,115.02,114.46,114.91,70693.0,109.1918,109.726,109.1918,109.6211,70693.0
2022-08-01 10:50:00,114.92,115.55,114.92,115.47,64636.0,109.6306,110.2316,109.6306,110.1553,64636.0
2022-08-01 11:00:00,115.49,115.54,115.04,115.15,58161.0,110.1744,110.2221,109.7451,109.85,58161.0
2022-08-01 11:10:00,115.16,115.27,114.79,114.85,54440.0,109.8596,109.9645,109.5066,109.5638,54440.0
2022-08-01 11:20:00,114.79,115.27,114.78,115.12,43405.0,109.5066,109.9645,109.497,109.8214,43405.0
2022-08-01 11:30:00,115.11,115.12,114.69,114.97,42654.0,109.8119,109.8214,109.4112,109.6783,42654.0
2022-08-01 11:40:00,114.97,115.5,114.96,115.48,45895.0,109.6783,110.1839,109.6688,110.1648,45895.0
2022-08-01 11:50:00,115.49,115.52,115.23,115.25,44013.0,110.1744,110.203,109.9263,109.9454,44013.0
2022-08-01 12:00:00,115.21,115.26,114.8,114.92,49849.0,109.9073,109.9549,109.5161,109.6306,49849.0
2022-08-01 12:10:00,114.92,114.95,114.65,114.92,52074.0,109.6306,109.6592,109.373,109.6306,52074.0
2022-08-01 12:20:00,114.91,115.18,114.89,115.14,38521.0,109.6211,109.8786,109.602,109.8405,38521.0
2022-08-01 12:30:00,115.14,115.21,114.98,115.08,41631.0,109.8405,109.9073,109.6878,109.7832,41631.0
2022-08-01 12:40:00,115.08,115.28,114.94,115.2,24919.0,109.7832,109.974,109.6497,109.8977,24919.0
2022-08-01 12:50:00,115.21,115.23,114.94,115.03,35250.0,109.9073,109.9263,109.6497,109.7355,35250.0
2022-08-01 13:00:00,114.99,114.99,114.75,114.93,29005.0,109.6974,109.6974,109.4684,109.6401,29005.0
2022-08-01 13:10:00,114.91,114.95,114.59,114.59,49336.0,109.6211,109.6592,109.3158,109.3158,49336.0
2022-08-01 13:20:00,114.61,114.77,114.5,114.53,43248.0,109.3349,109.4875,109.2299,109.2585,43248.0
2022-08-01 13:30:00,114.54,114.58,114.28,114.43,37093.0,109.2681,109.3062,109.0201,109.1632,37093.0
2022-08-01 13:40:00,114.45,114.47,114.18,114.45,32431.0,109.1822,109.2013,108.9247,109.1822,32431.0
2022-08-01 13:50:00,114.44,114.59,114.24,114.58,39422.0,109.1727,109.3158,108.9819,109.3062,39422.0
2022-08-01 14:00:00,114.58,114.59,114.23,114.41,43238.0,109.3062,109.3158,108.9724,109.1441,43238.0
2022-08-01 14:10:00,114.42,114.7,114.29,114.52,46786.0,109.1536,109.4207,109.0296,109.249,46786.0
2022-08-01 14:20:00,114.52,114.72,114.44,114.6,58474.0,109.249,109.4398,109.1727,109.3253,58474.0
2022-08-01 14:30:00,114.59,114.79,114.47,114.79,47090.0,109.3158,109.5066,109.2013,109.5066,47090.0
2022-08-01 14:40:00,114.8,114.85,114.5,114.64,74858.0,109.5161,109.5638,109.2299,109.3635,74858.0
2022-08-01 14:50:00,114.62,114.95,114.47,114.82,54078.0,109.3444,109.6592,109.2013,109.5352,54078.0
2022-08-01 15:00:00,114.84,114.92,114.68,114.88,37168.0,109.5543,109.6306,109.4016,109.5924,37168.0
2022-08-01 15:10:00,114.89,114.96,114.73,114.77,51728.0,109.602,109.6688,109.4493,109.4875,51728.0
2022-08-01 15:20:00,114.76,114.76,114.59,114.66,62374.0,109.478,109.478,109.3158,109.3826,62374.0
2022-08-01 15:30:00,114.64,114.76,114.59,114.63,83878.0,109.3635,109.478,109.3158,109.3539,83878.0
2022-08-01 15:40:00,114.64,114.84,114.51,114.75,138865.0,109.3635,109.5543,109.2395,109.4684,138865.0
2022-08-01 15:50:00,114.75,114.84,114.24,114.28,402127.0,109.4684,109.5543,108.9819,109.0201,402127.0
2022-08-02 09:30:00,113.57,113.78,112.9,113.24,150930.0,108.3427,108.5431,107.7036,108.0279,150930.0
2022-08-02 09:40:00,113.28,113.42,112.5,112.58,84948.0,108.0661,108.1996,107.322,107.3983,84948.0
2022-08-02 09:50:00,112.63,112.87,112.23,112.63,75616.0,107.446,107.675,107.0644,107.446,75616.0
2022-08-02 10:00:00,112.67,112.72,112.08,112.1,111232.0,107.4842,107.5319,106.9213,106.9404,111232.0
2022-08-02 10:10:00,112.08,112.51,111.8,112.28,117689.0,106.9213,107.3315,106.6542,107.1121,117689.0
2022-08-02 10:20:00,112.28,112.36,111.95,112.21,142805.0,107.1121,107.1884,106.7973,107.0453,142805.0
2022-08-02 10:30:00,112.24,112.32,112.06,112.21,68335.0,107.074,107.1503,106.9022,107.0453,68335.0
2022-08-02 10:40:00,112.19,112.6,112.1,112.6,103596.0,107.0263,107.4174,106.9404,107.4174,103596.0
2022-08-02 10:50:00,112.63,112.89,112.57,112.84,124013.0,107.446,107.694,107.3888,107.6463,124013.0
2022-08-02 11:00:00,112.83,113.02,112.54,112.61,80425.0,107.6368,107.818,107.3601,107.4269,80425.0
2022-08-02 11:10:00,112.61,112.76,112.49,112.66,48073.0,107.4269,107.57,107.3124,107.4746,48073.0
2022-08-02 11:20:00,112.67,112.75,112.49,112.63,41614.0,107.4842,107.5605,107.3124,107.446,41614.0
2022-08-02 11:30:00,112.67,112.75,112.36,112.75,50050.0,107.4842,107.5605,107.1884,107.5605,50050.0
2022-08-02 11:40:00,112.74,112.92,112.62,112.78,43289.0,107.5509,107.7227,107.4365,107.5891,43289.0
2022-08-02 11:50:00,112.75,112.75,112.47,112.49,56767.0,107.5605,107.5605,107.2934,107.3124,56767.0
2022-08-02 12:00:00,112.5,112.77,112.48,112.64,66112.0,107.322,107.5796,107.3029,107.4555,66112.0
2022-08-02 12:10:00,112.65,112.89,112.61,112.86,47656.0,107.4651,107.694,107.4269,107.6654,47656.0
2022-08-02 12:20:00,112.86,113.22,112.8,113.17,77003.0,107.6654,108.0088,107.6082,107.9611,77003.0
2022-08-02 12:30:00,113.18,113.23,112.97,113.2,52240.0,107.9707,108.0184,107.7704,107.9898,52240.0
2022-08-02 12:40:00,113.18,113.32,113.15,113.3,48647.0,107.9707,108.1042,107.9421,108.0852,48647.0
2022-08-02 12:50:00,113.31,113.54,113.28,113.4,99910.0,108.0947,108.3141,108.0661,108.1806,99910.0
2022-08-02 13:00:00,113.39,113.41,113.1,113.26,59360.0,108.171,108.1901,107.8944,108.047,59360.0
2022-08-02 13:10:00,113.27,113.29,113.16,113.19,37698.0,108.0565,108.0756,107.9516,107.9802,37698.0
2022-08-02 13:20:00,113.2,113.25,112.76,112.85,132049.0,107.9898,108.0375,107.57,107.6559,132049.0
2022-08-02 13:30:00,112.84,112.85,112.29,112.34,126447.0,107.6463,107.6559,107.1216,107.1693,126447.0
2022-08-02 13:40:00,112.36,112.56,112.15,112.19,66934.0,107.1884,107.3792,106.9881,107.0263,66934.0
2022-08-02 13:50:00,112.21,112.32,112.05,112.24,77275.0,107.0453,107.1503,106.8927,107.074,77275.0
2022-08-02 14:00:00,112.25,112.73,112.13,112.73,73796.0,107.0835,107.5414,106.969,107.5414,73796.0
2022-08-02 14:10:00,112.71,112.73,112.5,112.52,59519.0,107.5223,107.5414,107.322,107.3411,59519.0
2022-08-02 14:20:00,112.55,112.85,112.49,112.81,66160.0,107.3697,107.6559,107.3124,107.6177,66160.0
2022-08-02 14:30:00,112.83,113.19,112.81,112.9,85537.0,107.6368,107.9802,107.6177,107.7036,85537.0
2022-08-02 14:40:00,112.9,112.95,112.46,112.7,72847.0,107.7036,107.7513,107.2838,107.5128,72847.0
2022-08-02 14:50:00,112.7,112.79,112.25,112.39,89063.0,107.5128,107.5986,107.0835,107.217,89063.0
2022-08-02 15:00:00,112.37,112.49,112.29,112.34,76619.0,107.198,107.3124,107.1216,107.1693,76619.0
2022-08-02 15:10:00,112.33,112.38,111.95,111.95,134850.0,107.1598,107.2075,106.7973,106.7973,134850.0
2022-08-02 15:20:00,111.93,112.29,111.88,112.26,111003.0,106.7782,107.1216,106.7305,107.093,111003.0
2022-08-02 15:30:00,112.25,112.42,112.09,112.2,110868.0,107.0835,107.2457,106.9309,107.0358,110868.0
2022-08-02 15:40:00,112.19,112.2,111.98,112.06,174919.0,107.0263,107.0358,106.8259,106.9022,174919.0
2022-08-02 15:50:00,112.07,112.16,111.67,111.77,409133.0,106.9118,106.9976,106.5302,106.6256,409133.0
2022-08-03 09:30:00,113.42,114.59,113.41,114.36,410844.0,108.1996,109.3158,108.1901,109.0964,410844.0
2022-08-03 09:40:00,114.37,114.61,113.39,113.47,196147.0,109.1059,109.3349,108.171,108.2473,196147.0
2022-08-03 09:50:00,113.46,113.81,113.31,113.66,105959.0,108.2378,108.5717,108.0947,108.4286,105959.0
2022-08-03 10:00:00,113.63,114.06,113.4,113.64,82087.0,108.4,108.8102,108.1806,108.4095,82087.0
2022-08-03 10:10:00,113.64,113.8,112.83,112.95,83293.0,108.4095,108.5621,107.6368,107.7513,83293.0
2022-08-03 10:20:00,112.93,113.16,112.77,113.14,91050.0,107.7322,107.9516,107.5796,107.9325,91050.0
2022-08-03 10:30:00,113.14,113.15,112.67,112.84,63662.0,107.9325,107.9421,107.4842,107.6463,63662.0
2022-08-03 10:40:00,112.83,113.05,112.58,113.04,76389.0,107.6368,107.8467,107.3983,107.8371,76389.0
2022-08-03 10:50:00,113.0,113.07,112.78,112.83,66772.0,107.799,107.8657,107.5891,107.6368,66772.0
2022-08-03 11:00:00,112.9,113.24,112.88,113.17,74196.0,107.7036,108.0279,107.6845,107.9611,74196.0
2022-08-03 11:10:00,113.2,113.54,113.17,113.19,125227.0,107.9898,108.3141,107.9611,107.9802,125227.0
2022-08-03 11:20:00,113.2,113.81,113.2,113.68,64648.0,107.9898,108.5717,107.9898,108.4477,64648.0
2022-08-03 11:30:00,113.67,113.82,113.61,113.79,57709.0,108.4381,108.5812,108.3809,108.5526,57709.0
2022-08-03 11:40:00,113.83,113.99,113.71,113.71,37076.0,108.5908,108.7434,108.4763,108.4763,37076.0
2022-08-03 11:50:00,113.73,113.88,113.52,113.81,56413.0,108.4954,108.6385,108.295,108.5717,56413.0
2022-08-03 12:00:00,113.82,113.93,113.76,113.86,36818.0,108.5812,108.6862,108.524,108.6194,36818.0
2022-08-03 12:10:00,113.86,113.95,113.68,113.8,80625.0,108.6194,108.7052,108.4477,108.5621,80625.0
2022-08-03 12:20:00,113.8,114.21,113.78,113.93,82478.0,108.5621,108.9533,108.5431,108.6862,82478.0
2022-08-03 12:30:00,113.93,114.24,113.92,114.24,34187.0,108.6862,108.9819,108.6766,108.9819,34187.0
2022-08-03 12:40:00,114.24,114.39,114.14,114.3,45298.0,108.9819,109.125,108.8865,109.0391,45298.0
2022-08-03 12:50:00,114.3,114.3,114.01,114.04,32234.0,109.0391,109.0391,108.7625,108.7911,32234.0
2022-08-03 13:00:00,114.02,114.2,113.97,114.14,36690.0,108.772,108.9437,108.7243,108.8865,36690.0
2022-08-03 13:10:00,114.14,114.35,114.12,114.14,51656.0,108.8865,109.0868,108.8674,108.8865,51656.0
2022-08-03 13:20:00,114.11,114.35,114.01,114.15,61291.0,108.8579,109.0868,108.7625,108.896,61291.0
2022-08-03 13:30:00,114.14,114.34,114.12,114.3,62424.0,108.8865,109.0773,108.8674,109.0391,62424.0
2022-08-03 13:40:00,114.29,114.48,114.2,114.47,51444.0,109.0296,109.2109,108.9437,109.2013,51444.0
2022-08-03 13:50:00,114.46,114.48,114.35,114.41,43082.0,109.1918,109.2109,109.0868,109.1441,43082.0
2022-08-03 14:00:00,114.42,114.59,114.31,114.55,86754.0,109.1536,109.3158,109.0487,109.2776,86754.0
2022-08-03 14:10:00,114.56,114.87,114.55,114.87,125894.0,109.2872,109.5829,109.2776,109.5829,125894.0
2022-08-03 14:20:00,114.87,115.1,114.86,115.05,117750.0,109.5829,109.8023,109.5734,109.7546,117750.0
2022-08-03 14:30:00,115.04,115.06,114.62,114.65,72421.0,109.7451,109.7642,109.3444,109.373,72421.0
2022-08-03 14:40:00,114.64,114.7,114.47,114.58,89047.0,109.3635,109.4207,109.2013,109.3062,89047.0
2022-08-03 14:50:00,114.57,114.8,114.54,114.72,69503.0,109.2967,109.5161,109.2681,109.4398,69503.0
2022-08-03 15:00:00,114.71,114.93,114.67,114.73,58378.0,109.4303,109.6401,109.3921,109.4493,58378.0
2022-08-03 15:10:00,114.72,114.72,114.35,114.51,87111.0,109.4398,109.4398,109.0868,109.2395,87111.0
2022-08-03 15:20:00,114.5,114.59,114.43,114.44,53063.0,109.2299,109.3158,109.1632,109.1727,53063.0
2022-08-03 15:30:00,114.43,114.64,114.43,114.62,78232.0,109.1632,109.3635,109.1632,109.3444,78232.0
2022-08-03 15:40:00,114.62,114.76,114.42,114.48,128179.0,109.3444,109.478,109.1536,109.2109,128179.0
2022-08-03 15:50:00,114.48,114.63,114.21,114.29,394699.0,109.2109,109.3539,108.9533,109.0296,394699.0
2022-08-04 09:30:00,114.64,115.1,114.3,114.57,226536.0,109.3635,109.8023,109.0391,109.2967,226536.0
2022-08-04 09:40:00,114.6,115.35,114.57,114.96,89140.0,109.3253,110.0408,109.2967,109.6688,89140.0
2022-08-04 09:50:00,114.94,115.18,114.64,115.09,61275.0,109.6497,109.8786,109.3635,109.7928,61275.0
2022-08-04 10:00:00,115.12,115.21,114.79,115.08,73241.0,109.8214,109.9073,109.5066,109.7832,73241.0
2022-08-04 10:10:00,115.06,115.1,114.4,114.7,53020.0,109.7642,109.8023,109.1345,109.4207,53020.0
2022-08-04 10:20:00,114.67,114.82,114.5,114.57,46383.0,109.3921,109.5352,109.2299,109.2967,46383.0
2022-08-04 10:30:00,114.57,114.74,113.93,114.01,91537.0,109.2967,109.4589,108.6862,108.7625,91537.0
2022-08-04 10:40:00,114.01,114.4,113.83,114.2,82747.0,108.7625,109.1345,108.5908,108.9437,82747.0
2022-08-04 10:50:00,114.19,114.56,114.12,114.43,62489.0,108.9342,109.2872,108.8674,109.1632,62489.0
2022-08-04 11:00:00,114.46,114.57,114.33,114.53,49617.0,109.1918,109.2967,109.0678,109.2585,49617.0
2022-08-04 11:10:00,114.5,114.67,114.32,114.54,51527.0,109.2299,109.3921,109.0582,109.2681,51527.0
2022-08-04 11:20:00,114.56,114.79,114.36,114.5,72921.0,109.2872,109.5066,109.0964,109.2299,72921.0
2022-08-04 11:30:00,114.5,114.54,113.96,113.98,48766.0,109.2299,109.2681,108.7148,108.7339,48766.0
2022-08-04 11:40:00,113.99,114.31,113.94,114.23,33865.0,108.7434,109.0487,108.6957,108.9724,33865.0
2022-08-04 11:50:00,114.23,114.5,114.2,114.39,44772.0,108.9724,109.2299,108.9437,109.125,44772.0
2022-08-04 12:00:00,114.4,114.47,114.23,114.29,33447.0,109.1345,109.2013,108.9724,109.0296,33447.0
2022-08-04 12:10:00,114.3,114.56,114.29,114.53,36248.0,109.0391,109.2872,109.0296,109.2585,36248.0
2022-08-04 12:20:00,114.51,114.64,114.46,114.58,36124.0,109.2395,109.3635,109.1918,109.3062,36124.0
2022-08-04 12:30:00,114.57,114.57,114.35,114.39,23145.0,109.2967,109.2967,109.0868,109.125,23145.0
2022-08-04 12:40:00,114.38,114.41,113.99,114.01,31649.0,109.1155,109.1441,108.7434,108.7625,31649.0
2022-08-04 12:50:00,113.99,114.17,113.99,114.03,26692.0,108.7434,108.9151,108.7434,108.7816,26692.0
2022-08-04 13:00:00,114.03,114.22,114.03,114.16,25819.0,108.7816,108.9628,108.7816,108.9056,25819.0
2022-08-04 13:10:00,114.15,114.26,114.08,114.24,28509.0,108.896,109.001,108.8293,108.9819,28509.0
2022-08-04 13:20:00,114.25,114.4,114.11,114.31,26409.0,108.9914,109.1345,108.8579,109.0487,26409.0
2022-08-04 13:30:00,114.3,114.46,114.26,114.4,31008.0,109.0391,109.1918,109.001,109.1345,31008.0
2022-08-04 13:40:00,114.41,114.48,114.37,114.48,34718.0,109.1441,109.2109,109.1059,109.2109,34718.0
2022-08-04 13:50:00,114.46,114.47,114.12,114.17,28599.0,109.1918,109.2013,108.8674,108.9151,28599.0
2022-08-04 14:00:00,114.15,114.19,114.05,114.07,43993.0,108.896,108.9342,108.8006,108.8197,43993.0
2022-08-04 14:10:00,114.06,114.13,113.96,114.06,41190.0,108.8102,108.877,108.7148,108.8102,41190.0
2022-08-04 14:20:00,114.06,114.17,113.98,114.12,35559.0,108.8102,108.9151,108.7339,108.8674,35559.0
2022-08-04 14:30:00,114.12,114.22,114.1,114.12,34420.0,108.8674,108.9628,108.8483,108.8674,34420.0
2022-08-04 14:40:00,114.11,114.28,113.96,114.28,45309.0,108.8579,109.0201,108.7148,109.0201,45309.0
2022-08-04 14:50:00,114.27,114.4,114.22,114.3,56539.0,109.0105,109.1345,108.9628,109.0391,56539.0
2022-08-04 15:00:00,114.29,114.31,114.13,114.25,66514.0,109.0296,109.0487,108.877,108.9914,66514.0
2022-08-04 15:10:00,114.27,114.5,114.23,114.47,48574.0,109.0105,109.2299,108.9724,109.2013,48574.0
2022-08-04 15:20:00,114.46,114.47,114.3,114.43,55392.0,109.1918,109.2013,109.0391,109.1632,55392.0
2022-08-04 15:30:00,114.42,114.45,114.29,114.34,71358.0,109.1536,109.1822,109.0296,109.0773,71358.0
2022-08-04 15:40:00,114.32,114.37,114.17,114.29,71796.0,109.0582,109.1059,108.9151,109.0296,71796.0
2022-08-04 15:50:00,114.29,114.57,114.29,114.48,267065.0,109.0296,109.2967,109.0296,109.2109,267065.0
2022-08-05 09:30:00,112.79,113.9,112.57,113.53,504822.0,107.5986,108.6575,107.3888,108.3046,504822.0
2022-08-05 09:40:00,113.5,113.66,113.05,113.46,94447.0,108.276,108.4286,107.8467,108.2378,94447.0
2022-08-05 09:50:00,113.49,113.81,113.35,113.55,143710.0,108.2664,108.5717,108.1329,108.3237,143710.0
2022-08-05 10:00:00,113.55,113.85,113.22,113.8,68175.0,108.3237,108.6098,108.0088,108.5621,68175.0
2022-08-05 10:10:00,113.8,114.04,113.51,114.01,122437.0,108.5621,108.7911,108.2855,108.7625,122437.0
2022-08-05 10:20:00,114.02,114.3,113.98,114.08,80306.0,108.772,109.0391,108.7339,108.8293,80306.0
2022-08-05 10:30:00,114.07,114.07,113.78,113.99,44626.0,108.8197,108.8197,108.5431,108.7434,44626.0
2022-08-05 10:40:00,113.98,114.12,113.73,114.1,79464.0,108.7339,108.8674,108.4954,108.8483,79464.0
2022-08-05 10:50:00,114.09,114.1,113.61,113.92,46817.0,108.8388,108.8483,108.3809,108.6766,46817.0
2022-08-05 11:00:00,113.92,113.92,113.43,113.67,42931.0,108.6766,108.6766,108.2092,108.4381,42931.0
2022-08-05 11:10:00,113.68,113.68,113.3,113.36,50521.0,108.4477,108.4477,108.0852,108.1424,50521.0
2022-08-05 11:20:00,113.36,113.42,112.96,112.96,48849.0,108.1424,108.1996,107.7608,107.7608,48849.0
2022-08-05 11:30:00,112.94,113.23,112.92,113.08,33563.0,107.7417,108.0184,107.7227,107.8753,33563.0
2022-08-05 11:40:00,113.04,113.05,112.67,112.78,46889.0,107.8371,107.8467,107.4842,107.5891,46889.0
2022-08-05 11:50:00,112.79,113.08,112.72,112.98,78416.0,107.5986,107.8753,107.5319,107.7799,78416.0
2022-08-05 12:00:00,112.99,113.23,112.9,113.15,27844.0,107.7894,108.0184,107.7036,107.9421,27844.0
2022-08-05 12:10:00,113.15,113.5,113.11,113.44,39822.0,107.9421,108.276,107.9039,108.2187,39822.0
2022-08-05 12:20:00,113.43,113.51,113.32,113.4,29330.0,108.2092,108.2855,108.1042,108.1806,29330.0
2022-08-05 12:30:00,113.38,113.39,113.04,113.16,25568.0,108.1615,108.171,107.8371,107.9516,25568.0
2022-08-05 12:40:00,113.19,113.5,113.14,113.5,26346.0,107.9802,108.276,107.9325,108.276,26346.0
2022-08-05 12:50:00,113.5,113.61,113.4,113.56,22052.0,108.276,108.3809,108.1806,108.3332,22052.0
2022-08-05 13:00:00,113.56,113.72,113.46,113.69,23291.0,108.3332,108.4858,108.2378,108.4572,23291.0
2022-08-05 13:10:00,113.67,113.84,113.66,113.68,24433.0,108.4381,108.6003,108.4286,108.4477,24433.0
2022-08-05 13:20:00,113.69,113.74,113.55,113.55,26694.0,108.4572,108.5049,108.3237,108.3237,26694.0
2022-08-05 13:30:00,113.56,113.82,113.56,113.72,21963.0,108.3332,108.5812,108.3332,108.4858,21963.0
2022-08-05 13:40:00,113.72,113.74,113.45,113.52,20474.0,108.4858,108.5049,108.2283,108.295,20474.0
2022-08-05 13:50:00,113.52,113.58,113.37,113.51,38360.0,108.295,108.3523,108.1519,108.2855,38360.0
2022-08-05 14:00:00,113.51,113.54,113.42,113.45,22435.0,108.2855,108.3141,108.1996,108.2283,22435.0
2022-08-05 14:10:00,113.44,113.61,113.36,113.56,22361.0,108.2187,108.3809,108.1424,108.3332,22361.0
2022-08-05 14:20:00,113.56,113.63,113.23,113.26,31879.0,108.3332,108.4,108.0184,108.047,31879.0
2022-08-05 14:30:00,113.26,113.4,113.16,113.36,25570.0,108.047,108.1806,107.9516,108.1424,25570.0
2022-08-05 14:40:00,113.37,113.5,113.29,113.31,32745.0,108.1519,108.276,108.0756,108.0947,32745.0
2022-08-05 14:50:00,113.31,113.38,113.17,113.32,33427.0,108.0947,108.1615,107.9611,108.1042,33427.0
2022-08-05 15:00:00,113.33,113.4,113.23,113.36,31064.0,108.1138,108.1806,108.0184,108.1424,31064.0
2022-08-05 15:10:00,113.35,113.52,113.31,113.35,135355.0,108.1329,108.295,108.0947,108.1329,135355.0
2022-08-05 15:20:00,113.37,113.53,113.25,113.49,34535.0,108.1519,108.3046,108.0375,108.2664,34535.0
2022-08-05 15:30:00,113.49,113.55,113.44,113.45,49124.0,108.2664,108.3237,108.2187,108.2283,49124.0
2022-08-05 15:40:00,113.45,113.74,113.43,113.73,55987.0,108.2283,108.5049,108.2092,108.4954,55987.0
2022-08-05 15:50:00,113.73,113.96,113.62,113.85,264992.0,108.4954,108.7148,108.3904,108.6098,264992.0
2022-08-08 09:30:00,114.0,115.07,113.8,114.95,199543.0,108.7529,109.7737,108.5621,109.6592,199543.0
2022-08-08 09:40:00,114.96,115.58,114.89,115.48,156729.0,109.6688,110.2602,109.602,110.1648,156729.0
2022-08-08 09:50:00,115.5,115.51,114.79,114.93,152148.0,110.1839,110.1934,109.5066,109.6401,152148.0
2022-08-08 10:00:00,114.9,115.1,114.69,114.83,92338.0,109.6115,109.8023,109.4112,109.5447,92338.0
2022-08-08 10:10:00,114.83,115.04,114.79,115.0,74176.0,109.5447,109.7451,109.5066,109.7069,74176.0
2022-08-08 10:20:00,115.02,115.03,114.56,114.85,84057.0,109.726,109.7355,109.2872,109.5638,84057.0
2022-08-08 10:30:00,114.88,115.27,114.81,115.25,100629.0,109.5924,109.9645,109.5257,109.9454,100629.0
2022-08-08 10:40:00,115.26,115.47,114.96,114.97,104943.0,109.9549,110.1553,109.6688,109.6783,104943.0
2022-08-08 10:50:00,114.97,115.02,114.82,114.88,55820.0,109.6783,109.726,109.5352,109.5924,55820.0
2022-08-08 11:00:00,114.87,115.03,114.79,114.86,52735.0,109.5829,109.7355,109.5066,109.5734,52735.0
2022-08-08 11:10:00,114.85,114.85,114.38,114.58,49999.0,109.5638,109.5638,109.1155,109.3062,49999.0
2022-08-08 11:20:00,114.6,114.6,113.95,114.01,190559.0,109.3253,109.3253,108.7052,108.7625,190559.0
2022-08-08 11:30:00,113.99,114.33,113.69,113.74,86861.0,108.7434,109.0678,108.4572,108.5049,86861.0
2022-08-08 11:40:00,113.74,113.88,113.59,113.81,80522.0,108.5049,108.6385,108.3618,108.5717,80522.0
2022-08-08 11:50:00,113.83,114.19,113.82,114.16,54325.0,108.5908,108.9342,108.5812,108.9056,54325.0
2022-08-08 12:00:00,114.15,114.21,113.81,113.92,62931.0,108.896,108.9533,108.5717,108.6766,62931.0
2022-08-08 12:10:00,113.93,114.0,113.5,113.55,57966.0,108.6862,108.7529,108.276,108.3237,57966.0
2022-08-08 12:20:00,113.55,113.8,113.41,113.53,70669.0,108.3237,108.5621,108.1901,108.3046,70669.0
2022-08-08 12:30:00,113.52,113.64,113.3,113.49,94667.0,108.295,108.4095,108.0852,108.2664,94667.0
2022-08-08 12:40:00,113.51,113.84,113.47,113.8,54956.0,108.2855,108.6003,108.2473,108.5621,54956.0
2022-08-08 12:50:00,113.81,114.01,113.8,113.99,61356.0,108.5717,108.7625,108.5621,108.7434,61356.0
2022-08-08 13:00:00,113.99,114.06,113.83,114.0,53437.0,108.7434,108.8102,108.5908,108.7529,53437.0
2022-08-08 13:10:00,114.01,114.2,113.94,114.08,47402.0,108.7625,108.9437,108.6957,108.8293,47402.0
2022-08-08 13:20:00,114.1,114.1,113.8,113.83,54328.0,108.8483,108.8483,108.5621,108.5908,54328.0
2022-08-08 13:30:00,113.83,113.98,113.76,113.91,54228.0,108.5908,108.7339,108.524,108.6671,54228.0
2022-08-08 13:40:00,113.91,114.11,113.86,114.0,54856.0,108.6671,108.8579,108.6194,108.7529,54856.0
2022-08-08 13:50:00,114.01,114.25,113.99,114.17,45110.0,108.7625,108.9914,108.7434,108.9151,45110.0
2022-08-08 14:00:00,114.17,114.21,113.76,114.12,76279.0,108.9151,108.9533,108.524,108.8674,76279.0
2022-08-08 14:10:00,114.12,114.19,113.92,114.06,70406.0,108.8674,108.9342,108.6766,108.8102,70406.0
2022-08-08 14:20:00,114.05,114.1,113.93,114.02,47259.0,108.8006,108.8483,108.6862,108.772,47259.0
2022-08-08 14:30:00,114.03,114.07,113.75,113.86,315730.0,108.7816,108.8197,108.5145,108.6194,315730.0
2022-08-08 14:40:00,113.87,114.0,113.6,113.64,116335.0,108.6289,108.7529,108.3714,108.4095,116335.0
2022-08-08 14:50:00,113.63,113.63,113.34,113.42,75268.0,108.4,108.4,108.1233,108.1996,75268.0
2022-08-08 15:00:00,113.41,113.78,113.4,113.7,49701.0,108.1901,108.5431,108.1806,108.4668,49701.0
2022-08-08 15:10:00,113.7,113.74,113.48,113.59,65535.0,108.4668,108.5049,108.2569,108.3618,65535.0
2022-08-08 15:20:00,113.61,113.93,113.57,113.84,70688.0,108.3809,108.6862,108.3427,108.6003,70688.0
2022-08-08 15:30:00,113.81,113.88,113.75,113.83,74289.0,108.5717,108.6385,108.5145,108.5908,74289.0
2022-08-08 15:40:00,113.83,113.96,113.8,113.84,88407.0,108.5908,108.7148,108.5621,108.6003,88407.0
2022-08-08 15:50:00,113.85,114.02,113.71,114.01,374676.0,108.6098,108.772,108.4763,108.7625,374676.0
2022-08-09 09:30:00,111.32,111.75,110.5,111.08,370431.0,106.1963,106.6065,105.414,105.9673,370431.0
2022-08-09 09:40:00,111.09,111.31,110.28,110.28,163744.0,105.9769,106.1868,105.2042,105.2042,163744.0
2022-08-09 09:50:00,110.29,110.37,109.65,110.17,195011.0,105.2137,105.29,104.6032,105.0992,195011.0
2022-08-09 10:00:00,110.17,110.17,109.48,109.49,180291.0,105.0992,105.0992,104.441,104.4505,180291.0
2022-08-09 10:10:00,109.48,109.94,109.43,109.76,200479.0,104.441,104.8798,104.3933,104.7081,200479.0
2022-08-09 10:20:00,109.76,109.96,109.55,109.8,137814.0,104.7081,104.8989,104.5078,104.7463,137814.0
2022-08-09 10:30:00,109.8,109.86,109.55,109.75,112409.0,104.7463,104.8035,104.5078,104.6986,112409.0
2022-08-09 10:40:00,109.74,109.75,109.22,109.43,101723.0,104.689,104.6986,104.193,104.3933,101723.0
2022-08-09 10:50:00,109.46,109.53,108.91,109.11,129440.0,104.4219,104.4887,103.8972,104.088,129440.0
2022-08-09 11:00:00,109.12,109.24,108.82,109.2,159578.0,104.0976,104.212,103.8114,104.1739,159578.0
2022-08-09 11:10:00,109.2,109.91,109.19,109.81,189488.0,104.1739,104.8512,104.1643,104.7558,189488.0
2022-08-09 11:20:00,109.81,110.06,109.73,109.91,140219.0,104.7558,104.9943,104.6795,104.8512,140219.0
2022-08-09 11:30:00,109.91,110.12,109.84,110.05,70232.0,104.8512,105.0515,104.7844,104.9847,70232.0
2022-08-09 11:40:00,110.02,110.06,109.74,109.74,37279.0,104.9561,104.9943,104.689,104.689,37279.0
2022-08-09 11:50:00,109.73,109.88,109.6,109.63,43719.0,104.6795,104.8226,104.5555,104.5841,43719.0
2022-08-09 12:00:00,109.65,109.71,109.4,109.52,57453.0,104.6032,104.6604,104.3647,104.4791,57453.0
2022-08-09 12:10:00,109.5,109.69,109.48,109.67,60808.0,104.4601,104.6413,104.441,104.6222,60808.0
2022-08-09 12:20:00,109.67,109.76,109.43,109.52,62353.0,104.6222,104.7081,104.3933,104.4791,62353.0
2022-08-09 12:30:00,109.51,109.55,109.3,109.55,74289.0,104.4696,104.5078,104.2693,104.5078,74289.0
2022-08-09 12:40:00,109.54,109.6,109.44,109.54,57272.0,104.4982,104.5555,104.4028,104.4982,57272.0
2022-08-09 12:50:00,109.55,109.7,109.47,109.7,30199.0,104.5078,104.6509,104.4314,104.6509,30199.0
2022-08-09 13:00:00,109.71,109.78,109.58,109.69,52119.0,104.6604,104.7272,104.5364,104.6413,52119.0
2022-08-09 13:10:00,109.67,109.84,109.59,109.71,85455.0,104.6222,104.7844,104.5459,104.6604,85455.0
2022-08-09 13:20:00,109.72,109.88,109.71,109.85,60102.0,104.6699,104.8226,104.6604,104.794,60102.0
2022-08-09 13:30:00,109.85,110.01,109.77,109.87,70241.0,104.794,104.9466,104.7176,104.813,70241.0
2022-08-09 13:40:00,109.87,109.95,109.67,109.9,97490.0,104.813,104.8894,104.6222,104.8417,97490.0
2022-08-09 13:50:00,109.9,110.15,109.81,110.1,82809.0,104.8417,105.0801,104.7558,105.0324,82809.0
2022-08-09 14:00:00,110.1,110.26,110.08,110.18,47385.0,105.0324,105.1851,105.0134,105.1088,47385.0
2022-08-09 14:10:00,110.19,110.2,109.93,109.98,72816.0,105.1183,105.1278,104.8703,104.918,72816.0
2022-08-09 14:20:00,109.98,110.0,109.82,109.87,114864.0,104.918,104.9371,104.7653,104.813,114864.0
2022-08-09 14:30:00,109.86,110.1,109.84,110.02,118056.0,104.8035,105.0324,104.7844,104.9561,118056.0
2022-08-09 14:40:00,110.02,110.05,109.97,110.01,84241.0,104.9561,104.9847,104.9084,104.9466,84241.0
2022-08-09 14:50:00,110.0,110.21,109.98,110.06,105216.0,104.9371,105.1374,104.918,104.9943,105216.0
2022-08-09 15:00:00,110.09,110.1,109.83,109.93,54698.0,105.0229,105.0324,104.7749,104.8703,54698.0
2022-08-09 15:10:00,109.93,110.12,109.89,110.1,52886.0,104.8703,105.0515,104.8321,105.0324,52886.0
2022-08-09 15:20:00,110.1,110.18,109.98,110.0,117106.0,105.0324,105.1088,104.918,104.9371,117106.0
2022-08-09 15:30:00,110.0,110.05,109.89,110.03,132912.0,104.9371,104.9847,104.8321,104.9657,132912.0
2022-08-09 15:40:00,110.02,110.03,109.79,109.95,223313.0,104.9561,104.9657,104.7367,104.8894,223313.0
2022-08-09 15:50:00,109.94,110.13,109.81,110.1,506104.0,104.8798,105.0611,104.7558,105.0324,506104.0
2022-08-10 09:30:00,113.29,113.32,111.86,112.26,358159.0,108.0756,108.1042,106.7114,107.093,358159.0
2022-08-10 09:40:00,112.26,112.94,112.05,112.93,213654.0,107.093,107.7417,106.8927,107.7322,213654.0
2022-08-10 09:50:00,112.95,113.04,112.57,112.89,112598.0,107.7513,107.8371,107.3888,107.694,112598.0
2022-08-10 10:00:00,112.86,113.43,112.68,112.96,237027.0,107.6654,108.2092,107.4937,107.7608,237027.0
2022-08-10 10:10:00,112.97,113.23,112.49,112.49,139124.0,107.7704,108.0184,107.3124,107.3124,139124.0
2022-08-10 10:20:00,112.48,112.68,112.17,112.62,165658.0,107.3029,107.4937,107.0072,107.4365,165658.0
2022-08-10 10:30:00,112.63,113.05,112.55,113.02,98389.0,107.446,107.8467,107.3697,107.818,98389.0
2022-08-10 10:40:00,113.0,113.2,112.99,113.05,99006.0,107.799,107.9898,107.7894,107.8467,99006.0
2022-08-10 10:50:00,113.07,113.5,113.06,113.46,110671.0,107.8657,108.276,107.8562,108.2378,110671.0
2022-08-10 11:00:00,113.48,113.83,113.48,113.79,169175.0,108.2569,108.5908,108.2569,108.5526,169175.0
2022-08-10 11:10:00,113.8,113.8,113.25,113.37,79556.0,108.5621,108.5621,108.0375,108.1519,79556.0
2022-08-10 11:20:00,113.37,113.61,113.18,113.26,163471.0,108.1519,108.3809,107.9707,108.047,163471.0
2022-08-10 11:30:00,113.26,113.56,113.18,113.28,67463.0,108.047,108.3332,107.9707,108.0661,67463.0
2022-08-10 11:40:00,113.28,113.54,113.18,113.53,68372.0,108.0661,108.3141,107.9707,108.3046,68372.0
2022-08-10 11:50:00,113.53,113.53,113.29,113.37,76040.0,108.3046,108.3046,108.0756,108.1519,76040.0
2022-08-10 12:00:00,113.4,113.54,113.38,113.41,64340.0,108.1806,108.3141,108.1615,108.1901,64340.0
2022-08-10 12:10:00,113.42,113.6,112.98,113.03,99920.0,108.1996,108.3714,107.7799,107.8276,99920.0
2022-08-10 12:20:00,113.04,113.1,112.85,113.09,46541.0,107.8371,107.8944,107.6559,107.8848,46541.0
2022-08-10 12:30:00,113.09,113.31,113.09,113.29,46575.0,107.8848,108.0947,107.8848,108.0756,46575.0
2022-08-10 12:40:00,113.28,113.35,113.21,113.25,91164.0,108.0661,108.1329,107.9993,108.0375,91164.0
2022-08-10 12:50:00,113.27,113.45,113.23,113.42,47056.0,108.0565,108.2283,108.0184,108.1996,47056.0
2022-08-10 13:00:00,113.43,113.62,113.35,113.6,38458.0,108.2092,108.3904,108.1329,108.3714,38458.0
2022-08-10 13:10:00,113.6,113.62,113.49,113.57,42313.0,108.3714,108.3904,108.2664,108.3427,42313.0
2022-08-10 13:20:00,113.58,113.59,113.3,113.31,44216.0,108.3523,108.3618,108.0852,108.0947,44216.0
2022-08-10 13:30:00,113.32,113.39,113.09,113.2,43279.0,108.1042,108.171,107.8848,107.9898,43279.0
2022-08-10 13:40:00,113.22,113.44,113.11,113.43,47871.0,108.0088,108.2187,107.9039,108.2092,47871.0
2022-08-10 13:50:00,113.42,113.57,113.29,113.32,91235.0,108.1996,108.3427,108.0756,108.1042,91235.0
2022-08-10 14:00:00,113.34,113.46,113.29,113.3,71601.0,108.1233,108.2378,108.0756,108.0852,71601.0
2022-08-10 14:10:00,113.3,113.32,113.02,113.09,64190.0,108.0852,108.1042,107.818,107.8848,64190.0
2022-08-10 14:20:00,113.09,113.26,113.06,113.15,108650.0,107.8848,108.047,107.8562,107.9421,108650.0
2022-08-10 14:30:00,113.15,113.17,112.94,113.05,64460.0,107.9421,107.9611,107.7417,107.8467,64460.0
2022-08-10 14:40:00,113.05,113.14,112.87,112.89,84256.0,107.8467,107.9325,107.675,107.694,84256.0
2022-08-10 14:50:00,112.88,112.91,112.66,112.66,90835.0,107.6845,107.7131,107.4746,107.4746,90835.0
2022-08-10 15:00:00,112.65,112.85,112.61,112.67,81064.0,107.4651,107.6559,107.4269,107.4842,81064.0
2022-08-10 15:10:00,112.67,112.78,112.66,112.75,49658.0,107.4842,107.5891,107.4746,107.5605,49658.0
2022-08-10 15:20:00,112.76,112.97,112.75,112.92,87192.0,107.57,107.7704,107.5605,107.7227,87192.0
2022-08-10 15:30:00,112.92,112.98,112.8,112.97,111482.0,107.7227,107.7799,107.6082,107.7704,111482.0
2022-08-10 15:40:00,112.96,113.19,112.94,113.07,138689.0,107.7608,107.9802,107.7417,107.8657,138689.0
2022-08-10 15:50:00,113.07,113.16,112.92,113.11,362421.0,107.8657,107.9516,107.7227,107.9039,362421.0
2022-08-11 09:30:00,114.88,115.53,114.65,115.14,232485.0,109.5924,110.2125,109.373,109.8405,232485.0
2022-08-11 09:40:00,115.15,116.17,115.14,115.88,168895.0,109.85,110.8231,109.8405,110.5464,168895.0
2022-08-11 09:50:00,115.9,116.48,115.9,116.2,110434.0,110.5655,111.1188,110.5655,110.8517,110434.0
2022-08-11 10:00:00,116.2,116.57,116.17,116.48,73028.0,110.8517,111.2047,110.8231,111.1188,73028.0
2022-08-11 10:10:00,116.49,116.75,116.47,116.57,88887.0,111.1283,111.3764,111.1093,111.2047,88887.0
2022-08-11 10:20:00,116.58,116.58,115.96,116.03,91174.0,111.2142,111.2142,110.6227,110.6895,91174.0
2022-08-11 10:30:00,116.04,116.22,115.78,115.83,125578.0,110.699,110.8708,110.451,110.4987,125578.0
2022-08-11 10:40:00,115.81,115.99,115.53,115.6,92974.0,110.4796,110.6514,110.2125,110.2793,92974.0
2022-08-11 10:50:00,115.59,115.79,115.48,115.53,84980.0,110.2698,110.4606,110.1648,110.2125,84980.0
2022-08-11 11:00:00,115.52,115.54,114.59,114.71,106317.0,110.203,110.2221,109.3158,109.4303,106317.0
2022-08-11 11:10:00,114.71,115.0,114.49,114.49,117062.0,109.4303,109.7069,109.2204,109.2204,117062.0
2022-08-11 11:20:00,114.49,114.82,114.48,114.79,64135.0,109.2204,109.5352,109.2109,109.5066,64135.0
2022-08-11 11:30:00,114.78,114.87,114.42,114.58,57146.0,109.497,109.5829,109.1536,109.3062,57146.0
2022-08-11 11:40:00,114.58,114.73,114.13,114.14,47124.0,109.3062,109.4493,108.877,108.8865,47124.0
2022-08-11 11:50:00,114.16,114.21,113.88,114.19,81227.0,108.9056,108.9533,108.6385,108.9342,81227.0
2022-08-11 12:00:00,114.19,114.27,113.88,114.04,90656.0,108.9342,109.0105,108.6385,108.7911,90656.0
2022-08-11 12:10:00,114.04,114.22,113.82,113.89,53074.0,108.7911,108.9628,108.5812,108.648,53074.0
2022-08-11 12:20:00,113.89,114.07,113.73,114.07,52741.0,108.648,108.8197,108.4954,108.8197,52741.0
2022-08-11 12:30:00,114.06,114.23,114.05,114.12,51356.0,108.8102,108.9724,108.8006,108.8674,51356.0
2022-08-11 12:40:00,114.12,114.13,113.93,114.04,45147.0,108.8674,108.877,108.6862,108.7911,45147.0
2022-08-11 12:50:00,114.04,114.26,114.02,114.25,39689.0,108.7911,109.001,108.772,108.9914,39689.0
2022-08-11 13:00:00,114.25,114.35,114.13,114.16,64856.0,108.9914,109.0868,108.877,108.9056,64856.0
2022-08-11 13:10:00,114.18,114.56,114.17,114.54,86855.0,108.9247,109.2872,108.9151,109.2681,86855.0
2022-08-11 13:20:00,114.54,114.55,114.3,114.35,40111.0,109.2681,109.2776,109.0391,109.0868,40111.0
2022-08-11 13:30:00,114.35,114.45,114.25,114.39,44495.0,109.0868,109.1822,108.9914,109.125,44495.0
2022-08-11 13:40:00,114.38,114.56,114.32,114.34,39864.0,109.1155,109.2872,109.0582,109.0773,39864.0
2022-08-11 13:50:00,114.33,114.4,114.18,114.27,39009.0,109.0678,109.1345,108.9247,109.0105,39009.0
2022-08-11 14:00:00,114.29,114.43,114.18,114.39,34352.0,109.0296,109.1632,108.9247,109.125,34352.0
2022-08-11 14:10:00,114.4,114.46,114.3,114.42,31841.0,109.1345,109.1918,109.0391,109.1536,31841.0
2022-08-11 14:20:00,114.42,114.47,114.3,114.38,30459.0,109.1536,109.2013,109.0391,109.1155,30459.0
2022-08-11 14:30:00,114.38,114.4,114.16,114.4,40740.0,109.1155,109.1345,108.9056,109.1345,40740.0
2022-08-11 14:40:00,114.41,114.43,114.12,114.22,54965.0,109.1441,109.1632,108.8674,108.9628,54965.0
2022-08-11 14:50:00,114.2,114.27,113.98,114.17,51016.0,108.9437,109.0105,108.7339,108.9151,51016.0
2022-08-11 15:00:00,114.17,114.2,114.02,114.11,40764.0,108.9151,108.9437,108.772,108.8579,40764.0
2022-08-11 15:10:00,114.15,114.19,113.93,114.11,38131.0,108.896,108.9342,108.6862,108.8579,38131.0
2022-08-11 15:20:00,114.12,114.24,114.05,114.23,51672.0,108.8674,108.9819,108.8006,108.9724,51672.0
2022-08-11 15:30:00,114.23,114.3,114.07,114.11,117112.0,108.9724,109.0391,108.8197,108.8579,117112.0
2022-08-11 15:40:00,114.12,114.28,114.01,114.07,155474.0,108.8674,109.0201,108.7625,108.8197,155474.0
2022-08-11 15:50:00,114.09,114.29,114.0,114.08,416838.0,108.8388,109.0296,108.7529,108.8293,416838.0
2022-08-12 09:30:00,114.39,115.09,114.03,114.25,203200.0,109.125,109.7928,108.7816,108.9914,203200.0
2022-08-12 09:40:00,114.26,114.92,114.26,114.49,73599.0,109.001,109.6306,109.001,109.2204,73599.0
2022-08-12 09:50:00,114.52,114.82,114.34,114.35,84778.0,109.249,109.5352,109.0773,109.0868,84778.0
2022-08-12 10:00:00,114.38,114.38,113.77,114.03,109388.0,109.1155,109.1155,108.5335,108.7816,109388.0
2022-08-12 10:10:00,114.03,114.49,113.97,114.47,95498.0,108.7816,109.2204,108.7243,109.2013,95498.0
2022-08-12 10:20:00,114.48,114.71,114.18,114.51,108934.0,109.2109,109.4303,108.9247,109.2395,108934.0
2022-08-12 10:30:00,114.58,114.61,114.28,114.35,52444.0,109.3062,109.3349,109.0201,109.0868,52444.0
2022-08-12 10:40:00,114.36,114.43,114.2,114.28,35938.0,109.0964,109.1632,108.9437,109.0201,35938.0
2022-08-12 10:50:00,114.27,114.42,114.19,114.27,43723.0,109.0105,109.1536,108.9342,109.0105,43723.0
2022-08-12 11:00:00,114.28,114.53,114.22,114.31,74598.0,109.0201,109.2585,108.9628,109.0487,74598.0
2022-08-12 11:10:00,114.29,114.52,114.1,114.49,43940.0,109.0296,109.249,108.8483,109.2204,43940.0
2022-08-12 11:20:00,114.52,114.74,114.52,114.63,48147.0,109.249,109.4589,109.249,109.3539,48147.0
2022-08-12 11:30:00,114.63,114.82,114.58,114.76,41840.0,109.3539,109.5352,109.3062,109.478,41840.0
2022-08-12 11:40:00,114.71,114.87,114.57,114.78,45534.0,109.4303,109.5829,109.2967,109.497,45534.0
2022-08-12 11:50:00,114.77,114.86,114.7,114.75,29309.0,109.4875,109.5734,109.4207,109.4684,29309.0
2022-08-12 12:00:00,114.77,114.99,114.77,114.96,25918.0,109.4875,109.6974,109.4875,109.6688,25918.0
2022-08-12 12:10:00,114.97,115.15,114.95,115.11,46877.0,109.6783,109.85,109.6592,109.8119,46877.0
2022-08-12 12:20:00,115.12,115.14,115.0,115.08,32146.0,109.8214,109.8405,109.7069,109.7832,32146.0
2022-08-12 12:30:00,115.1,115.12,114.97,115.03,26716.0,109.8023,109.8214,109.6783,109.7355,26716.0
2022-08-12 12:40:00,115.04,115.14,114.94,115.1,31092.0,109.7451,109.8405,109.6497,109.8023,31092.0
2022-08-12 12:50:00,115.14,115.14,114.95,114.95,27580.0,109.8405,109.8405,109.6592,109.6592,27580.0
2022-08-12 13:00:00,114.95,115.03,114.89,115.01,27261.0,109.6592,109.7355,109.602,109.7165,27261.0
2022-08-12 13:10:00,115.01,115.19,115.01,115.17,26084.0,109.7165,109.8882,109.7165,109.8691,26084.0
2022-08-12 13:20:00,115.17,115.21,115.11,115.15,28802.0,109.8691,109.9073,109.8119,109.85,28802.0
2022-08-12 13:30:00,115.17,115.22,115.05,115.08,43932.0,109.8691,109.9168,109.7546,109.7832,43932.0
2022-08-12 13:40:00,115.13,115.23,115.09,115.15,34682.0,109.8309,109.9263,109.7928,109.85,34682.0
2022-08-12 13:50:00,115.15,115.28,115.14,115.25,31639.0,109.85,109.974,109.8405,109.9454,31639.0
2022-08-12 14:00:00,115.25,115.31,115.1,115.19,48790.0,109.9454,110.0026,109.8023,109.8882,48790.0
2022-08-12 14:10:00,115.18,115.21,115.13,115.19,25202.0,109.8786,109.9073,109.8309,109.8882,25202.0
2022-08-12 14:20:00,115.2,115.27,115.14,115.26,28203.0,109.8977,109.9645,109.8405,109.9549,28203.0
2022-08-12 14:30:00,115.26,115.54,115.26,115.51,51197.0,109.9549,110.2221,109.9549,110.1934,51197.0
2022-08-12 14:40:00,115.51,115.68,115.47,115.68,62185.0,110.1934,110.3556,110.1553,110.3556,62185.0
2022-08-12 14:50:00,115.68,115.81,115.64,115.77,76588.0,110.3556,110.4796,110.3175,110.4415,76588.0
2022-08-12 15:00:00,115.78,115.93,115.76,115.91,73620.0,110.451,110.5941,110.4319,110.575,73620.0
2022-08-12 15:10:00,115.91,116.13,115.9,116.05,125255.0,110.575,110.7849,110.5655,110.7086,125255.0
2022-08-12 15:20:00,116.06,116.08,115.82,115.97,67878.0,110.7181,110.7372,110.4892,110.6323,67878.0
2022-08-12 15:30:00,115.97,116.0,115.86,115.93,72775.0,110.6323,110.6609,110.5273,110.5941,72775.0
2022-08-12 15:40:00,115.94,116.02,115.87,115.95,88753.0,110.6037,110.68,110.5369,110.6132,88753.0
2022-08-12 15:50:00,115.95,116.1,115.9,116.06,307217.0,110.6132,110.7563,110.5655,110.7181,307217.0
2022-08-15 09:30:00,115.45,116.25,115.4,115.81,138148.0,110.1362,110.8994,110.0885,110.4796,138148.0
2022-08-15 09:40:00,115.75,115.83,115.27,115.37,90484.0,110.4224,110.4987,109.9645,110.0599,90484.0
2022-08-15 09:50:00,115.4,115.96,115.39,115.86,68330.0,110.0885,110.6227,110.079,110.5273,68330.0
2022-08-15 10:00:00,115.84,115.84,115.43,115.49,85677.0,110.5083,110.5083,110.1171,110.1744,85677.0
2022-08-15 10:10:00,115.53,115.67,115.04,115.41,53237.0,110.2125,110.3461,109.7451,110.098,53237.0
2022-08-15 10:20:00,115.42,115.52,115.1,115.49,56910.0,110.1076,110.203,109.8023,110.1744,56910.0
2022-08-15 10:30:00,115.46,115.63,115.27,115.39,66730.0,110.1457,110.3079,109.9645,110.079,66730.0
2022-08-15 10:40:00,115.36,115.51,115.22,115.27,41931.0,110.0503,110.1934,109.9168,109.9645,41931.0
2022-08-15 10:50:00,115.25,115.36,115.01,115.12,36438.0,109.9454,110.0503,109.7165,109.8214,36438.0
2022-08-15 11:00:00,115.08,115.27,114.89,114.94,64736.0,109.7832,109.9645,109.602,109.6497,64736.0
2022-08-15 11:10:00,114.96,115.31,114.85,115.04,63911.0,109.6688,110.0026,109.5638,109.7451,63911.0
2022-08-15 11:20:00,115.06,115.29,114.97,115.26,26576.0,109.7642,109.9836,109.6783,109.9549,26576.0
2022-08-15 11:30:00,115.28,115.47,115.25,115.47,35629.0,109.974,110.1553,109.9454,110.1553,35629.0
2022-08-15 11:40:00,115.46,115.84,115.35,115.75,49838.0,110.1457,110.5083,110.0408,110.4224,49838.0
2022-08-15 11:50:00,115.76,115.87,115.65,115.87,48275.0,110.4319,110.5369,110.327,110.5369,48275.0
2022-08-15 12:00:00,115.88,116.04,115.83,115.99,56878.0,110.5464,110.699,110.4987,110.6514,56878.0
2022-08-15 12:10:00,116.0,116.19,115.82,115.83,40607.0,110.6609,110.8421,110.4892,110.4987,40607.0
2022-08-15 12:20:00,115.82,115.94,115.76,115.81,26578.0,110.4892,110.6037,110.4319,110.4796,26578.0
2022-08-15 12:30:00,115.8,115.98,115.74,115.78,23083.0,110.4701,110.6418,110.4129,110.451,23083.0
2022-08-15 12:40:00,115.81,115.87,115.72,115.72,30730.0,110.4796,110.5369,110.3938,110.3938,30730.0
2022-08-15 12:50:00,115.72,115.96,115.69,115.91,29045.0,110.3938,110.6227,110.3652,110.575,29045.0
2022-08-15 13:00:00,115.91,115.99,115.82,115.92,24451.0,110.575,110.6514,110.4892,110.5846,24451.0
2022-08-15 13:10:00,115.92,115.93,115.78,115.81,20283.0,110.5846,110.5941,110.451,110.4796,20283.0
2022-08-15 13:20:00,115.79,115.94,115.74,115.86,27273.0,110.4606,110.6037,110.4129,110.5273,27273.0
2022-08-15 13:30:00,115.85,115.89,115.75,115.77,25000.0,110.5178,110.556,110.4224,110.4415,25000.0
2022-08-15 13:40:00,115.77,115.85,115.68,115.8,39040.0,110.4415,110.5178,110.3556,110.4701,39040.0
2022-08-15 13:50:00,115.79,115.85,115.74,115.8,30078.0,110.4606,110.5178,110.4129,110.4701,30078.0
2022-08-15 14:00:00,115.8,115.96,115.77,115.81,37358.0,110.4701,110.6227,110.4415,110.4796,37358.0
2022-08-15 14:10:00,115.81,116.05,115.76,116.03,34607.0,110.4796,110.7086,110.4319,110.6895,34607.0
2022-08-15 14:20:00,116.04,116.12,115.99,116.1,51538.0,110.699,110.7754,110.6514,110.7563,51538.0
2022-08-15 14:30:00,116.11,116.32,116.1,116.3,52295.0,110.7658,110.9662,110.7563,110.9471,52295.0
2022-08-15 14:40:00,116.29,116.39,116.27,116.35,54655.0,110.9375,111.0329,110.9185,110.9948,54655.0
2022-08-15 14:50:00,116.34,116.34,116.24,116.33,43415.0,110.9852,110.9852,110.8898,110.9757,43415.0
2022-08-15 15:00:00,116.34,116.48,116.3,116.41,78723.0,110.9852,111.1188,110.9471,111.052,78723.0
2022-08-15 15:10:00,116.41,116.58,116.37,116.44,81504.0,111.052,111.2142,111.0139,111.0806,81504.0
2022-08-15 15:20:00,116.45,116.56,116.37,116.38,58382.0,111.0902,111.1951,111.0139,111.0234,58382.0
2022-08-15 15:30:00,116.4,116.53,116.3,116.52,53618.0,111.0425,111.1665,110.9471,111.157,53618.0
2022-08-15 15:40:00,116.51,116.52,116.4,116.5,75330.0,111.1474,111.157,111.0425,111.1379,75330.0
2022-08-15 15:50:00,116.5,116.54,116.09,116.31,285925.0,111.1379,111.176,110.7467,110.9566,285925.0
2022-08-16 09:30:00,115.94,117.29,115.81,116.88,250686.0,110.6037,111.8915,110.4796,111.5004,250686.0
2022-08-16 09:40:00,116.86,117.04,116.4,116.42,77742.0,111.4813,111.653,111.0425,111.0616,77742.0
2022-08-16 09:50:00,116.39,116.7,116.27,116.53,90937.0,111.0329,111.3287,110.9185,111.1665,90937.0
2022-08-16 10:00:00,116.5,116.53,115.97,116.17,69541.0,111.1379,111.1665,110.6323,110.8231,69541.0
2022-08-16 10:10:00,116.18,116.58,116.16,116.39,54585.0,110.8326,111.2142,110.8135,111.0329,54585.0
2022-08-16 10:20:00,116.37,116.56,116.34,116.42,37327.0,111.0139,111.1951,110.9852,111.0616,37327.0
2022-08-16 10:30:00,116.41,116.43,115.97,116.0,99916.0,111.052,111.0711,110.6323,110.6609,99916.0
2022-08-16 10:40:00,116.02,116.53,115.99,116.39,49365.0,110.68,111.1665,110.6514,111.0329,49365.0
2022-08-16 10:50:00,116.4,116.89,116.4,116.49,104556.0,111.0425,111.5099,111.0425,111.1283,104556.0
2022-08-16 11:00:00,116.47,116.93,116.47,116.84,55966.0,111.1093,111.5481,111.1093,111.4622,55966.0
2022-08-16 11:10:00,116.86,117.2,116.86,117.2,52975.0,111.4813,111.8057,111.4813,111.8057,52975.0
2022-08-16 11:20:00,117.18,117.61,117.1,117.57,80186.0,111.7866,112.1968,111.7103,112.1586,80186.0
2022-08-16 11:30:00,117.56,117.81,117.51,117.72,121636.0,112.1491,112.3876,112.1014,112.3017,121636.0
2022-08-16 11:40:00,117.72,117.89,117.68,117.77,59156.0,112.3017,112.4639,112.2636,112.3494,59156.0
2022-08-16 11:50:00,117.77,118.28,117.76,118.16,55104.0,112.3494,112.8359,112.3399,112.7215,55104.0
2022-08-16 12:00:00,118.17,118.32,118.11,118.11,66370.0,112.731,112.8741,112.6738,112.6738,66370.0
2022-08-16 12:10:00,118.12,118.24,118.02,118.22,65117.0,112.6833,112.7978,112.5879,112.7787,65117.0
2022-08-16 12:20:00,118.21,118.21,117.83,117.86,70872.0,112.7692,112.7692,112.4067,112.4353,70872.0
2022-08-16 12:30:00,117.86,117.96,117.76,117.77,59802.0,112.4353,112.5307,112.3399,112.3494,59802.0
2022-08-16 12:40:00,117.78,117.91,117.69,117.83,86967.0,112.359,112.483,112.2731,112.4067,86967.0
2022-08-16 12:50:00,117.83,117.98,117.72,117.78,175543.0,112.4067,112.5498,112.3017,112.359,175543.0
2022-08-16 13:00:00,117.78,117.97,117.67,117.86,60866.0,112.359,112.5402,112.254,112.4353,60866.0
2022-08-16 13:10:00,117.87,118.05,117.82,118.03,50024.0,112.4448,112.6165,112.3971,112.5975,50024.0
2022-08-16 13:20:00,118.02,118.19,117.97,118.1,50606.0,112.5879,112.7501,112.5402,112.6642,50606.0
2022-08-16 13:30:00,118.11,118.24,118.0,118.09,60356.0,112.6738,112.7978,112.5688,112.6547,60356.0
2022-08-16 13:40:00,118.11,118.22,118.02,118.13,127391.0,112.6738,112.7787,112.5879,112.6929,127391.0
2022-08-16 13:50:00,118.15,118.2,118.09,118.18,55025.0,112.7119,112.7596,112.6547,112.7406,55025.0
2022-08-16 14:00:00,118.18,118.36,118.1,118.35,100115.0,112.7406,112.9123,112.6642,112.9027,100115.0
2022-08-16 14:10:00,118.36,118.47,118.34,118.38,45653.0,112.9123,113.0172,112.8932,112.9313,45653.0
2022-08-16 14:20:00,118.38,118.42,118.2,118.32,81169.0,112.9313,112.9695,112.7596,112.8741,81169.0
2022-08-16 14:30:00,118.31,118.34,117.82,117.93,101627.0,112.8646,112.8932,112.3971,112.5021,101627.0
2022-08-16 14:40:00,117.93,117.94,117.53,117.71,154059.0,112.5021,112.5116,112.1205,112.2922,154059.0
2022-08-16 14:50:00,117.71,117.92,117.62,117.86,112823.0,112.2922,112.4925,112.2063,112.4353,112823.0
2022-08-16 15:00:00,117.85,117.97,117.68,117.88,73745.0,112.4257,112.5402,112.2636,112.4544,73745.0
2022-08-16 15:10:00,117.87,117.98,117.76,117.98,118005.0,112.4448,112.5498,112.3399,112.5498,118005.0
2022-08-16 15:20:00,117.97,118.07,117.85,118.04,86582.0,112.5402,112.6356,112.4257,112.607,86582.0
2022-08-16 15:30:00,118.04,118.17,118.03,118.09,127714.0,112.607,112.731,112.5975,112.6547,127714.0
2022-08-16 15:40:00,118.09,118.47,118.07,118.4,237188.0,112.6547,113.0172,112.6356,112.9504,237188.0
2022-08-16 15:50:00,118.41,118.46,118.01,118.08,521090.0,112.96,113.0077,112.5784,112.6452,521090.0
2022-08-17 09:30:00,116.77,117.36,116.43,117.13,267080.0,111.3954,111.9583,111.0711,111.7389,267080.0
2022-08-17 09:40:00,117.13,117.3,116.83,117.17,142140.0,111.7389,111.9011,111.4527,111.777,142140.0
2022-08-17 09:50:00,117.18,117.55,116.86,117.4,126316.0,111.7866,112.1395,111.4813,111.9965,126316.0
2022-08-17 10:00:00,117.42,117.68,117.29,117.43,87813.0,112.0155,112.2636,111.8915,112.0251,87813.0
2022-08-17 10:10:00,117.41,117.65,117.27,117.64,54597.0,112.006,112.2349,111.8724,112.2254,54597.0
2022-08-17 10:20:00,117.66,117.79,117.52,117.76,63421.0,112.2445,112.3685,112.1109,112.3399,63421.0
2022-08-17 10:30:00,117.73,117.74,117.11,117.38,142803.0,112.3113,112.3208,111.7198,111.9774,142803.0
2022-08-17 10:40:00,117.36,117.49,117.23,117.25,75551.0,111.9583,112.0823,111.8343,111.8534,75551.0
2022-08-17 10:50:00,117.25,117.28,116.93,117.03,112254.0,111.8534,111.882,111.5481,111.6435,112254.0
2022-08-17 11:00:00,117.03,117.16,116.88,116.95,59853.0,111.6435,111.7675,111.5004,111.5672,59853.0
2022-08-17 11:10:00,116.94,117.09,116.77,116.96,73540.0,111.5576,111.7007,111.3954,111.5767,73540.0
2022-08-17 11:20:00,116.98,117.08,116.87,116.99,84712.0,111.5958,111.6912,111.4908,111.6053,84712.0
2022-08-17 11:30:00,116.98,117.12,116.74,116.88,65778.0,111.5958,111.7293,111.3668,111.5004,65778.0
2022-08-17 11:40:00,116.89,116.92,116.43,116.47,68058.0,111.5099,111.5385,111.0711,111.1093,68058.0
2022-08-17 11:50:00,116.47,116.68,116.47,116.51,96008.0,111.1093,111.3096,111.1093,111.1474,96008.0
2022-08-17 12:00:00,116.51,116.71,116.47,116.5,78725.0,111.1474,111.3382,111.1093,111.1379,78725.0
2022-08-17 12:10:00,116.49,116.56,116.41,116.46,57870.0,111.1283,111.1951,111.052,111.0997,57870.0
2022-08-17 12:20:00,116.46,116.71,116.44,116.62,72876.0,111.0997,111.3382,111.0806,111.2524,72876.0
2022-08-17 12:30:00,116.62,116.8,116.56,116.79,53921.0,111.2524,111.4241,111.1951,111.4145,53921.0
2022-08-17 12:40:00,116.78,116.94,116.72,116.79,26457.0,111.405,111.5576,111.3478,111.4145,26457.0
2022-08-17 12:50:00,116.76,116.86,116.73,116.82,57620.0,111.3859,111.4813,111.3573,111.4431,57620.0
2022-08-17 13:00:00,116.81,116.82,116.49,116.49,82634.0,111.4336,111.4431,111.1283,111.1283,82634.0
2022-08-17 13:10:00,116.5,116.58,116.46,116.48,48695.0,111.1379,111.2142,111.0997,111.1188,48695.0
2022-08-17 13:20:00,116.49,116.69,116.41,116.68,64891.0,111.1283,111.3191,111.052,111.3096,64891.0
2022-08-17 13:30:00,116.68,116.75,116.59,116.73,40838.0,111.3096,111.3764,111.2237,111.3573,40838.0
2022-08-17 13:40:00,116.75,116.9,116.72,116.81,24281.0,111.3764,111.5195,111.3478,111.4336,24281.0
2022-08-17 13:50:00,116.81,116.9,116.7,116.79,32983.0,111.4336,111.5195,111.3287,111.4145,32983.0
2022-08-17 14:00:00,116.82,117.56,116.71,117.42,100759.0,111.4431,112.1491,111.3382,112.0155,100759.0
2022-08-17 14:10:00,117.4,117.9,117.34,117.71,73597.0,111.9965,112.4734,111.9392,112.2922,73597.0
2022-08-17 14:20:00,117.67,117.75,117.3,117.73,54934.0,112.254,112.3303,111.9011,112.3113,54934.0
2022-08-17 14:30:00,117.73,117.98,117.65,117.98,51016.0,112.3113,112.5498,112.2349,112.5498,51016.0
2022-08-17 14:40:00,117.95,117.95,117.6,117.73,64971.0,112.5211,112.5211,112.1872,112.3113,64971.0
2022-08-17 14:50:00,117.75,117.78,117.52,117.55,50772.0,112.3303,112.359,112.1109,112.1395,50772.0
2022-08-17 15:00:00,117.56,117.88,117.56,117.67,45004.0,112.1491,112.4544,112.1491,112.254,45004.0
2022-08-17 15:10:00,117.67,117.71,117.19,117.21,52100.0,112.254,112.2922,111.7961,111.8152,52100.0
2022-08-17 15:20:00,117.16,117.46,117.13,117.29,47692.0,111.7675,112.0537,111.7389,111.8915,47692.0
2022-08-17 15:30:00,117.28,117.28,117.06,117.13,66658.0,111.882,111.882,111.6721,111.7389,66658.0
2022-08-17 15:40:00,117.15,117.23,116.98,117.0,91967.0,111.758,111.8343,111.5958,111.6149,91967.0
2022-08-17 15:50:00,116.99,117.11,116.89,117.03,241178.0,111.6053,111.7198,111.5099,111.6435,241178.0
2022-08-18 09:30:00,116.0,116.18,115.34,115.86,288662.0,110.6609,110.8326,110.0313,110.5273,288662.0
2022-08-18 09:40:00,115.88,116.18,115.36,115.46,136253.0,110.5464,110.8326,110.0503,110.1457,136253.0
2022-08-18 09:50:00,115.44,115.89,115.31,115.52,75823.0,110.1267,110.556,110.0026,110.203,75823.0
2022-08-18 10:00:00,115.52,115.7,115.3,115.5,55583.0,110.203,110.3747,109.9931,110.1839,55583.0
2022-08-18 10:10:00,115.51,115.81,115.41,115.73,34045.0,110.1934,110.4796,110.098,110.4033,34045.0
2022-08-18 10:20:00,115.73,115.87,115.61,115.72,72020.0,110.4033,110.5369,110.2888,110.3938,72020.0
2022-08-18 10:30:00,115.73,115.99,115.65,115.95,37611.0,110.4033,110.6514,110.327,110.6132,37611.0
2022-08-18 10:40:00,115.96,116.56,115.96,116.56,321692.0,110.6227,111.1951,110.6227,111.1951,321692.0
2022-08-18 10:50:00,116.57,116.57,116.16,116.33,36953.0,111.2047,111.2047,110.8135,110.9757,36953.0
2022-08-18 11:00:00,116.33,116.44,116.0,116.23,64515.0,110.9757,111.0806,110.6609,110.8803,64515.0
2022-08-18 11:10:00,116.23,116.29,116.1,116.14,103950.0,110.8803,110.9375,110.7563,110.7944,103950.0
2022-08-18 11:20:00,116.16,116.48,116.11,116.44,94397.0,110.8135,111.1188,110.7658,111.0806,94397.0
2022-08-18 11:30:00,116.49,116.68,116.45,116.57,39138.0,111.1283,111.3096,111.0902,111.2047,39138.0
2022-08-18 11:40:00,116.59,116.64,116.39,116.46,33672.0,111.2237,111.2714,111.0329,111.0997,33672.0
2022-08-18 11:50:00,116.46,116.54,116.37,116.4,27617.0,111.0997,111.176,111.0139,111.0425,27617.0
2022-08-18 12:00:00,116.4,116.53,116.34,116.4,33469.0,111.0425,111.1665,110.9852,111.0425,33469.0
2022-08-18 12:10:00,116.41,116.46,116.26,116.28,43776.0,111.052,111.0997,110.9089,110.928,43776.0
2022-08-18 12:20:00,116.3,116.31,116.09,116.11,48135.0,110.9471,110.9566,110.7467,110.7658,48135.0
2022-08-18 12:30:00,116.11,116.22,116.02,116.08,31098.0,110.7658,110.8708,110.68,110.7372,31098.0
2022-08-18 12:40:00,116.08,116.1,115.93,116.03,40129.0,110.7372,110.7563,110.5941,110.6895,40129.0
2022-08-18 12:50:00,116.0,116.1,115.98,116.06,29988.0,110.6609,110.7563,110.6418,110.7181,29988.0
2022-08-18 13:00:00,116.07,116.25,115.96,116.25,38972.0,110.7277,110.8994,110.6227,110.8994,38972.0
2022-08-18 13:10:00,116.23,116.31,116.07,116.24,39071.0,110.8803,110.9566,110.7277,110.8898,39071.0
2022-08-18 13:20:00,116.24,116.25,116.11,116.16,32163.0,110.8898,110.8994,110.7658,110.8135,32163.0
2022-08-18 13:30:00,116.16,116.26,116.07,116.26,29374.0,110.8135,110.9089,110.7277,110.9089,29374.0
2022-08-18 13:40:00,116.27,116.27,115.94,115.97,38481.0,110.9185,110.9185,110.6037,110.6323,38481.0
2022-08-18 13:50:00,115.97,116.06,115.84,115.86,47224.0,110.6323,110.7181,110.5083,110.5273,47224.0
2022-08-18 14:00:00,115.86,115.91,115.7,115.82,53686.0,110.5273,110.575,110.3747,110.4892,53686.0
2022-08-18 14:10:00,115.8,115.92,115.75,115.9,50765.0,110.4701,110.5846,110.4224,110.5655,50765.0
2022-08-18 14:20:00,115.89,116.17,115.89,116.11,55408.0,110.556,110.8231,110.556,110.7658,55408.0
2022-08-18 14:30:00,116.11,116.12,115.93,115.94,43115.0,110.7658,110.7754,110.5941,110.6037,43115.0
2022-08-18 14:40:00,115.93,116.0,115.85,115.97,59424.0,110.5941,110.6609,110.5178,110.6323,59424.0
2022-08-18 14:50:00,115.98,116.19,115.92,116.07,52982.0,110.6418,110.8421,110.5846,110.7277,52982.0
2022-08-18 15:00:00,116.07,116.15,116.01,116.08,49095.0,110.7277,110.804,110.6704,110.7372,49095.0
2022-08-18 15:10:00,116.08,116.32,116.01,116.28,41643.0,110.7372,110.9662,110.6704,110.928,41643.0
2022-08-18 15:20:00,116.27,116.37,116.17,116.23,66586.0,110.9185,111.0139,110.8231,110.8803,66586.0
2022-08-18 15:30:00,116.22,116.37,116.18,116.29,82937.0,110.8708,111.0139,110.8326,110.9375,82937.0
2022-08-18 15:40:00,116.29,116.32,116.09,116.13,117548.0,110.9375,110.9662,110.7467,110.7849,117548.0
2022-08-18 15:50:00,116.13,116.13,115.8,116.0,436986.0,110.7849,110.7849,110.4701,110.6609,436986.0
2022-08-19 09:30:00,115.5,115.65,114.9,115.08,368836.0,110.1839,110.327,109.6115,109.7832,368836.0
2022-08-19 09:40:00,115.08,115.15,114.4,114.56,162075.0,109.7832,109.85,109.1345,109.2872,162075.0
2022-08-19 09:50:00,114.55,114.56,114.08,114.23,105117.0,109.2776,109.2872,108.8293,108.9724,105117.0
2022-08-19 10:00:00,114.24,114.25,113.99,114.17,134164.0,108.9819,108.9914,108.7434,108.9151,134164.0
2022-08-19 10:10:00,114.15,114.2,113.7,114.02,97286.0,108.896,108.9437,108.4668,108.772,97286.0
2022-08-19 10:20:00,113.99,114.19,113.78,114.12,74472.0,108.7434,108.9342,108.5431,108.8674,74472.0
2022-08-19 10:30:00,114.1,114.18,114.0,114.09,50143.0,108.8483,108.9247,108.7529,108.8388,50143.0
2022-08-19 10:40:00,114.08,114.19,113.87,114.11,59348.0,108.8293,108.9342,108.6289,108.8579,59348.0
2022-08-19 10:50:00,114.11,114.17,113.65,113.65,77739.0,108.8579,108.9151,108.4191,108.4191,77739.0
2022-08-19 11:00:00,113.66,113.84,113.51,113.53,57827.0,108.4286,108.6003,108.2855,108.3046,57827.0
2022-08-19 11:10:00,113.56,113.76,113.53,113.73,59607.0,108.3332,108.524,108.3046,108.4954,59607.0
2022-08-19 11:20:00,113.74,113.89,113.69,113.87,62212.0,108.5049,108.648,108.4572,108.6289,62212.0
2022-08-19 11:30:00,113.88,114.0,113.72,113.94,60323.0,108.6385,108.7529,108.4858,108.6957,60323.0
2022-08-19 11:40:00,113.96,114.15,113.81,114.0,65361.0,108.7148,108.896,108.5717,108.7529,65361.0
2022-08-19 11:50:00,114.03,114.13,113.89,113.91,38969.0,108.7816,108.877,108.648,108.6671,38969.0
2022-08-19 12:00:00,113.89,113.94,113.69,113.82,59385.0,108.648,108.6957,108.4572,108.5812,59385.0
2022-08-19 12:10:00,113.86,113.99,113.83,113.89,56011.0,108.6194,108.7434,108.5908,108.648,56011.0
2022-08-19 12:20:00,113.9,113.98,113.75,113.78,36052.0,108.6575,108.7339,108.5145,108.5431,36052.0
2022-08-19 12:30:00,113.77,113.93,113.64,113.9,49274.0,108.5335,108.6862,108.4095,108.6575,49274.0
2022-08-19 12:40:00,113.91,113.91,113.76,113.77,32829.0,108.6671,108.6671,108.524,108.5335,32829.0
2022-08-19 12:50:00,113.78,113.96,113.76,113.82,31876.0,108.5431,108.7148,108.524,108.5812,31876.0
2022-08-19 13:00:00,113.82,113.93,113.79,113.83,29618.0,108.5812,108.6862,108.5526,108.5908,29618.0
2022-08-19 13:10:00,113.83,113.88,113.73,113.76,32497.0,108.5908,108.6385,108.4954,108.524,32497.0
2022-08-19 13:20:00,113.77,113.78,113.64,113.67,43514.0,108.5335,108.5431,108.4095,108.4381,43514.0
2022-08-19 13:30:00,113.66,113.67,113.46,113.54,94482.0,108.4286,108.4381,108.2378,108.3141,94482.0
2022-08-19 13:40:00,113.54,113.64,113.54,113.59,40030.0,108.3141,108.4095,108.3141,108.3618,40030.0
2022-08-19 13:50:00,113.58,113.78,113.57,113.72,37183.0,108.3523,108.5431,108.3427,108.4858,37183.0
2022-08-19 14:00:00,113.71,113.71,113.55,113.65,40065.0,108.4763,108.4763,108.3237,108.4191,40065.0
2022-08-19 14:10:00,113.64,113.67,113.52,113.55,63589.0,108.4095,108.4381,108.295,108.3237,63589.0
2022-08-19 14:20:00,113.55,113.6,113.43,113.57,47984.0,108.3237,108.3714,108.2092,108.3427,47984.0
2022-08-19 14:30:00,113.56,113.74,113.5,113.59,65325.0,108.3332,108.5049,108.276,108.3618,65325.0
2022-08-19 14:40:00,113.58,113.75,113.52,113.67,42739.0,108.3523,108.5145,108.295,108.4381,42739.0
2022-08-19 14:50:00,113.67,113.68,113.4,113.47,64361.0,108.4381,108.4477,108.1806,108.2473,64361.0
2022-08-19 15:00:00,113.46,113.47,113.07,113.24,91693.0,108.2378,108.2473,107.8657,108.0279,91693.0
2022-08-19 15:10:00,113.25,113.45,113.24,113.37,90789.0,108.0375,108.2283,108.0279,108.1519,90789.0
2022-08-19 15:20:00,113.38,113.48,113.25,113.33,137631.0,108.1615,108.2569,108.0375,108.1138,137631.0
2022-08-19 15:30:00,113.36,113.42,113.13,113.14,121598.0,108.1424,108.1996,107.923,107.9325,121598.0
2022-08-19 15:40:00,113.14,113.2,113.03,113.2,132302.0,107.9325,107.9898,107.8276,107.9898,132302.0
2022-08-19 15:50:00,113.21,113.3,113.05,113.15,359017.0,107.9993,108.0852,107.8467,107.9421,359017.0
2022-08-22 09:30:00,111.02,111.3,110.52,111.04,210394.0,105.9101,106.1772,105.4331,105.9292,210394.0
2022-08-22 09:40:00,111.05,111.68,111.03,111.2,97918.0,105.9387,106.5397,105.9196,106.0818,97918.0
2022-08-22 09:50:00,111.19,111.36,110.91,111.21,95078.0,106.0723,106.2345,105.8052,106.0914,95078.0
2022-08-22 10:00:00,111.22,111.22,110.79,111.1,138255.0,106.1009,106.1009,105.6907,105.9864,138255.0
2022-08-22 10:10:00,111.11,111.14,110.96,111.08,84891.0,105.996,106.0246,105.8529,105.9673,84891.0
2022-08-22 10:20:00,111.08,111.08,110.58,110.72,63326.0,105.9673,105.9673,105.4904,105.6239,63326.0
2022-08-22 10:30:00,110.68,110.86,110.55,110.79,72364.0,105.5858,105.7575,105.4617,105.6907,72364.0
2022-08-22 10:40:00,110.79,111.26,110.76,111.12,72505.0,105.6907,106.1391,105.6621,106.0055,72505.0
2022-08-22 10:50:00,111.13,111.23,110.87,110.92,72310.0,106.015,106.1104,105.767,105.8147,72310.0
2022-08-22 11:00:00,110.95,111.25,110.94,111.21,36999.0,105.8433,106.1295,105.8338,106.0914,36999.0
2022-08-22 11:10:00,111.22,111.43,111.11,111.29,32049.0,106.1009,106.3012,105.996,106.1677,32049.0
2022-08-22 11:20:00,111.28,111.42,111.12,111.12,43913.0,106.1581,106.2917,106.0055,106.0055,43913.0
2022-08-22 11:30:00,111.12,111.34,111.08,111.19,64044.0,106.0055,106.2154,105.9673,106.0723,64044.0
2022-08-22 11:40:00,111.2,111.33,111.13,111.25,74571.0,106.0818,106.2058,106.015,106.1295,74571.0
2022-08-22 11:50:00,111.26,111.51,111.26,111.38,48099.0,106.1391,106.3776,106.1391,106.2535,48099.0
2022-08-22 12:00:00,111.36,111.53,111.3,111.33,45998.0,106.2345,106.3966,106.1772,106.2058,45998.0
2022-08-22 12:10:00,111.32,111.38,111.18,111.31,37196.0,106.1963,106.2535,106.0627,106.1868,37196.0
2022-08-22 12:20:00,111.32,111.44,111.18,111.22,33562.0,106.1963,106.3108,106.0627,106.1009,33562.0
2022-08-22 12:30:00,111.22,111.29,111.15,111.28,26462.0,106.1009,106.1677,106.0341,106.1581,26462.0
2022-08-22 12:40:00,111.27,111.27,111.11,111.24,40347.0,106.1486,106.1486,105.996,106.12,40347.0
2022-08-22 12:50:00,111.24,111.26,111.15,111.22,26482.0,106.12,106.1391,106.0341,106.1009,26482.0
2022-08-22 13:00:00,111.24,111.27,111.06,111.14,116670.0,106.12,106.1486,105.9483,106.0246,116670.0
2022-08-22 13:10:00,111.14,111.14,110.9,110.97,73101.0,106.0246,106.0246,105.7956,105.8624,73101.0
2022-08-22 13:20:00,110.95,111.0,110.77,110.8,45886.0,105.8433,105.891,105.6716,105.7002,45886.0
2022-08-22 13:30:00,110.8,110.81,110.45,110.54,52896.0,105.7002,105.7098,105.3663,105.4522,52896.0
2022-08-22 13:40:00,110.53,110.63,110.44,110.51,27096.0,105.4427,105.5381,105.3568,105.4236,27096.0
2022-08-22 13:50:00,110.49,110.56,110.33,110.34,52169.0,105.4045,105.4713,105.2519,105.2614,52169.0
2022-08-22 14:00:00,110.31,110.31,110.12,110.12,37141.0,105.2328,105.2328,105.0515,105.0515,37141.0
2022-08-22 14:10:00,110.13,110.27,110.09,110.23,32438.0,105.0611,105.1946,105.0229,105.1565,32438.0
2022-08-22 14:20:00,110.24,110.33,110.14,110.19,60532.0,105.166,105.2519,105.0706,105.1183,60532.0
2022-08-22 14:30:00,110.18,110.18,110.02,110.09,54818.0,105.1088,105.1088,104.9561,105.0229,54818.0
2022-08-22 14:40:00,110.09,110.1,109.88,109.92,107049.0,105.0229,105.0324,104.8226,104.8607,107049.0
2022-08-22 14:50:00,109.93,109.99,109.84,109.91,63768.0,104.8703,104.9275,104.7844,104.8512,63768.0
2022-08-22 15:00:00,109.92,110.23,109.9,110.2,46463.0,104.8607,105.1565,104.8417,105.1278,46463.0
2022-08-22 15:10:00,110.23,110.36,110.19,110.2,45046.0,105.1565,105.2805,105.1183,105.1278,45046.0
2022-08-22 15:20:00,110.19,110.31,110.17,110.19,69413.0,105.1183,105.2328,105.0992,105.1183,69413.0
2022-08-22 15:30:00,110.19,110.36,110.12,110.33,83191.0,105.1183,105.2805,105.0515,105.2519,83191.0
2022-08-22 15:40:00,110.32,110.32,110.08,110.32,87365.0,105.2423,105.2423,105.0134,105.2423,87365.0
2022-08-22 15:50:00,110.31,110.47,110.21,110.37,328613.0,105.2328,105.3854,105.1374,105.29,328613.0
2022-08-23 09:30:00,110.84,111.51,110.71,110.9,182469.0,105.7384,106.3776,105.6144,105.7956,182469.0
2022-08-23 09:40:00,110.91,111.72,110.82,111.64,119370.0,105.8052,106.5779,105.7193,106.5016,119370.0
2022-08-23 09:50:00,111.65,112.24,111.64,112.17,104101.0,106.5111,107.074,106.5016,107.0072,104101.0
2022-08-23 10:00:00,112.17,112.3,111.72,112.3,129887.0,107.0072,107.1312,106.5779,107.1312,129887.0
2022-08-23 10:10:00,112.31,112.69,112.25,112.66,119601.0,107.1407,107.5032,107.0835,107.4746,119601.0
2022-08-23 10:20:00,112.67,112.83,112.31,112.32,177398.0,107.4842,107.6368,107.1407,107.1503,177398.0
2022-08-23 10:30:00,112.33,112.48,111.99,112.03,208520.0,107.1598,107.3029,106.8355,106.8736,208520.0
2022-08-23 10:40:00,112.03,112.14,111.66,111.86,123497.0,106.8736,106.9786,106.5206,106.7114,123497.0
2022-08-23 10:50:00,111.87,112.2,111.63,111.63,65848.0,106.721,107.0358,106.492,106.492,65848.0
2022-08-23 11:00:00,111.61,111.64,111.13,111.41,80843.0,106.4729,106.5016,106.015,106.2822,80843.0
2022-08-23 11:10:00,111.39,111.82,111.38,111.62,80807.0,106.2631,106.6733,106.2535,106.4825,80807.0
2022-08-23 11:20:00,111.62,111.62,111.17,111.2,71671.0,106.4825,106.4825,106.0532,106.0818,71671.0
2022-08-23 11:30:00,111.21,111.59,111.21,111.52,89566.0,106.0914,106.4539,106.0914,106.3871,89566.0
2022-08-23 11:40:00,111.51,111.55,111.2,111.37,50026.0,106.3776,106.4157,106.0818,106.244,50026.0
2022-08-23 11:50:00,111.38,111.45,111.16,111.25,30243.0,106.2535,106.3203,106.0437,106.1295,30243.0
2022-08-23 12:00:00,111.24,111.34,111.14,111.27,37304.0,106.12,106.2154,106.0246,106.1486,37304.0
2022-08-23 12:10:00,111.28,111.33,111.04,111.06,58493.0,106.1581,106.2058,105.9292,105.9483,58493.0
2022-08-23 12:20:00,111.07,111.29,111.04,111.19,27164.0,105.9578,106.1677,105.9292,106.0723,27164.0
2022-08-23 12:30:00,111.19,111.46,111.15,111.37,39493.0,106.0723,106.3299,106.0341,106.244,39493.0
2022-08-23 12:40:00,111.38,111.43,111.23,111.23,24289.0,106.2535,106.3012,106.1104,106.1104,24289.0
2022-08-23 12:50:00,111.22,111.38,111.13,111.31,24370.0,106.1009,106.2535,106.015,106.1868,24370.0
2022-08-23 13:00:00,111.32,111.37,111.1,111.12,26771.0,106.1963,106.244,105.9864,106.0055,26771.0
2022-08-23 13:10:00,111.11,111.33,111.0,111.18,52223.0,105.996,106.2058,105.891,106.0627,52223.0
2022-08-23 13:20:00,111.17,111.28,111.0,111.26,28140.0,106.0532,106.1581,105.891,106.1391,28140.0
2022-08-23 13:30:00,111.28,111.33,111.06,111.09,24740.0,106.1581,106.2058,105.9483,105.9769,24740.0
2022-08-23 13:40:00,111.1,111.15,110.96,111.05,58702.0,105.9864,106.0341,105.8529,105.9387,58702.0
2022-08-23 13:50:00,111.03,111.05,110.83,110.95,38109.0,105.9196,105.9387,105.7288,105.8433,38109.0
2022-08-23 14:00:00,110.94,111.02,110.83,110.99,27231.0,105.8338,105.9101,105.7288,105.8815,27231.0
2022-08-23 14:10:00,110.98,111.18,110.93,111.18,29681.0,105.8719,106.0627,105.8242,106.0627,29681.0
2022-08-23 14:20:00,111.17,111.31,111.17,111.26,29403.0,106.0532,106.1868,106.0532,106.1391,29403.0
2022-08-23 14:30:00,111.25,111.29,111.01,111.08,33277.0,106.1295,106.1677,105.9006,105.9673,33277.0
2022-08-23 14:40:00,111.07,111.15,110.94,111.0,49360.0,105.9578,106.0341,105.8338,105.891,49360.0
2022-08-23 14:50:00,111.0,111.0,110.85,110.88,31664.0,105.891,105.891,105.7479,105.7765,31664.0
2022-08-23 15:00:00,110.89,110.98,110.85,110.92,42296.0,105.7861,105.8719,105.7479,105.8147,42296.0
2022-08-23 15:10:00,110.92,111.06,110.81,111.05,49074.0,105.8147,105.9483,105.7098,105.9387,49074.0
2022-08-23 15:20:00,111.05,111.06,110.85,110.93,73813.0,105.9387,105.9483,105.7479,105.8242,73813.0
2022-08-23 15:30:00,110.94,110.98,110.77,110.78,71041.0,105.8338,105.8719,105.6716,105.6811,71041.0
2022-08-23 15:40:00,110.78,110.94,110.7,110.78,100328.0,105.6811,105.8338,105.6048,105.6811,100328.0
2022-08-23 15:50:00,110.77,110.85,110.57,110.69,272166.0,105.6716,105.7479,105.4808,105.5953,272166.0
2022-08-24 09:30:00,110.68,111.11,110.02,110.78,184049.0,105.5858,105.996,104.9561,105.6811,184049.0
2022-08-24 09:40:00,110.77,110.9,110.52,110.67,48781.0,105.6716,105.7956,105.4331,105.5762,48781.0
2022-08-24 09:50:00,110.64,110.71,110.36,110.55,30350.0,105.5476,105.6144,105.2805,105.4617,30350.0
2022-08-24 10:00:00,110.57,110.82,110.28,110.59,57902.0,105.4808,105.7193,105.2042,105.4999,57902.0
2022-08-24 10:10:00,110.63,110.85,110.5,110.84,68275.0,105.5381,105.7479,105.414,105.7384,68275.0
2022-08-24 10:20:00,110.86,110.93,110.69,110.8,57671.0,105.7575,105.8242,105.5953,105.7002,57671.0
2022-08-24 10:30:00,110.81,111.16,110.75,110.94,69224.0,105.7098,106.0437,105.6525,105.8338,69224.0
2022-08-24 10:40:00,110.92,111.13,110.78,111.11,69030.0,105.8147,106.015,105.6811,105.996,69030.0
2022-08-24 10:50:00,111.09,111.38,111.04,111.31,64113.0,105.9769,106.2535,105.9292,106.1868,64113.0
2022-08-24 11:00:00,111.31,111.53,111.3,111.43,128925.0,106.1868,106.3966,106.1772,106.3012,128925.0
2022-08-24 11:10:00,111.4,112.03,111.37,111.94,68376.0,106.2726,106.8736,106.244,106.7878,68376.0
2022-08-24 11:20:00,111.95,112.15,111.92,112.0,67039.0,106.7973,106.9881,106.7687,106.845,67039.0
2022-08-24 11:30:00,112.02,112.15,111.93,112.01,64842.0,106.8641,106.9881,106.7782,106.8545,64842.0
2022-08-24 11:40:00,112.0,112.32,112.0,112.22,59229.0,106.845,107.1503,106.845,107.0549,59229.0
2022-08-24 11:50:00,112.22,112.3,112.17,112.18,34095.0,107.0549,107.1312,107.0072,107.0167,34095.0
2022-08-24 12:00:00,112.22,112.39,112.18,112.35,31234.0,107.0549,107.217,107.0167,107.1789,31234.0
2022-08-24 12:10:00,112.37,112.43,112.23,112.28,28010.0,107.198,107.2552,107.0644,107.1121,28010.0
2022-08-24 12:20:00,112.27,112.32,111.98,112.01,35476.0,107.1026,107.1503,106.8259,106.8545,35476.0
2022-08-24 12:30:00,111.98,112.0,111.84,111.99,67172.0,106.8259,106.845,106.6924,106.8355,67172.0
2022-08-24 12:40:00,111.98,112.11,111.8,111.81,192618.0,106.8259,106.9499,106.6542,106.6637,192618.0
2022-08-24 12:50:00,111.8,112.05,111.77,112.05,73951.0,106.6542,106.8927,106.6256,106.8927,73951.0
2022-08-24 13:00:00,112.03,112.27,111.93,112.27,37348.0,106.8736,107.1026,106.7782,107.1026,37348.0
2022-08-24 13:10:00,112.27,112.27,112.08,112.1,34188.0,107.1026,107.1026,106.9213,106.9404,34188.0
2022-08-24 13:20:00,112.11,112.16,111.76,111.77,19687.0,106.9499,106.9976,106.616,106.6256,19687.0
2022-08-24 13:30:00,111.78,111.8,111.61,111.72,24397.0,106.6351,106.6542,106.4729,106.5779,24397.0
2022-08-24 13:40:00,111.7,111.73,111.57,111.61,21609.0,106.5588,106.5874,106.4348,106.4729,21609.0
2022-08-24 13:50:00,111.59,111.64,111.51,111.58,14839.0,106.4539,106.5016,106.3776,106.4443,14839.0
2022-08-24 14:00:00,111.61,111.67,111.51,111.64,18434.0,106.4729,106.5302,106.3776,106.5016,18434.0
2022-08-24 14:10:00,111.66,111.67,111.48,111.54,13899.0,106.5206,106.5302,106.3489,106.4062,13899.0
2022-08-24 14:20:00,111.52,111.54,111.42,111.43,22002.0,106.3871,106.4062,106.2917,106.3012,22002.0
2022-08-24 14:30:00,111.42,111.52,111.3,111.47,66154.0,106.2917,106.3871,106.1772,106.3394,66154.0
2022-08-24 14:40:00,111.49,111.53,111.38,111.46,30057.0,106.3585,106.3966,106.2535,106.3299,30057.0
2022-08-24 14:50:00,111.47,111.83,111.47,111.78,73386.0,106.3394,106.6828,106.3394,106.6351,73386.0
2022-08-24 15:00:00,111.79,111.85,111.7,111.79,36179.0,106.6447,106.7019,106.5588,106.6447,36179.0
2022-08-24 15:10:00,111.8,111.9,111.72,111.9,36658.0,106.6542,106.7496,106.5779,106.7496,36658.0
2022-08-24 15:20:00,111.91,111.91,111.75,111.81,37178.0,106.7591,106.7591,106.6065,106.6637,37178.0
2022-08-24 15:30:00,111.82,111.97,111.79,111.93,65148.0,106.6733,106.8164,106.6447,106.7782,65148.0
2022-08-24 15:40:00,111.92,111.98,111.75,111.77,62544.0,106.7687,106.8259,106.6065,106.6256,62544.0
2022-08-24 15:50:00,111.75,111.75,111.32,111.42,312984.0,106.6065,106.6065,106.1963,106.2917,312984.0
2022-08-25 09:30:00,111.9,112.23,111.39,111.92,164828.0,106.7496,107.0644,106.2631,106.7687,164828.0
2022-08-25 09:40:00,111.89,111.99,111.57,111.6,55141.0,106.7401,106.8355,106.4348,106.4634,55141.0
2022-08-25 09:50:00,111.58,112.53,111.4,112.48,127768.0,106.4443,107.3506,106.2726,107.3029,127768.0
2022-08-25 10:00:00,112.49,112.91,112.48,112.76,106589.0,107.3124,107.7131,107.3029,107.57,106589.0
2022-08-25 10:10:00,112.77,112.84,112.49,112.6,49263.0,107.5796,107.6463,107.3124,107.4174,49263.0
2022-08-25 10:20:00,112.61,113.02,112.54,112.89,52702.0,107.4269,107.818,107.3601,107.694,52702.0
2022-08-25 10:30:00,112.9,113.19,112.9,113.16,58663.0,107.7036,107.9802,107.7036,107.9516,58663.0
2022-08-25 10:40:00,113.16,113.34,113.1,113.18,47045.0,107.9516,108.1233,107.8944,107.9707,47045.0
2022-08-25 10:50:00,113.19,113.19,112.99,113.12,42555.0,107.9802,107.9802,107.7894,107.9134,42555.0
2022-08-25 11:00:00,113.12,113.12,112.72,112.74,45759.0,107.9134,107.9134,107.5319,107.5509,45759.0
2022-08-25 11:10:00,112.72,112.85,112.36,112.45,65496.0,107.5319,107.6559,107.1884,107.2743,65496.0
2022-08-25 11:20:00,112.45,112.48,112.09,112.3,66645.0,107.2743,107.3029,106.9309,107.1312,66645.0
2022-08-25 11:30:00,112.29,112.4,112.19,112.36,51567.0,107.1216,107.2266,107.0263,107.1884,51567.0
2022-08-25 11:40:00,112.38,112.48,112.27,112.32,33782.0,107.2075,107.3029,107.1026,107.1503,33782.0
2022-08-25 11:50:00,112.3,112.41,112.09,112.31,37641.0,107.1312,107.2361,106.9309,107.1407,37641.0
2022-08-25 12:00:00,112.29,112.36,112.08,112.11,24744.0,107.1216,107.1884,106.9213,106.9499,24744.0
2022-08-25 12:10:00,112.11,112.15,111.83,111.91,41802.0,106.9499,106.9881,106.6828,106.7591,41802.0
2022-08-25 12:20:00,111.91,112.05,111.83,112.01,30502.0,106.7591,106.8927,106.6828,106.8545,30502.0
2022-08-25 12:30:00,112.02,112.1,111.94,112.06,28528.0,106.8641,106.9404,106.7878,106.9022,28528.0
2022-08-25 12:40:00,112.07,112.07,111.7,111.8,35847.0,106.9118,106.9118,106.5588,106.6542,35847.0
2022-08-25 12:50:00,111.86,111.94,111.8,111.92,35671.0,106.7114,106.7878,106.6542,106.7687,35671.0
2022-08-25 13:00:00,111.94,112.11,111.89,111.92,41165.0,106.7878,106.9499,106.7401,106.7687,41165.0
2022-08-25 13:10:00,111.9,111.94,111.78,111.82,30208.0,106.7496,106.7878,106.6351,106.6733,30208.0
2022-08-25 13:20:00,111.83,112.08,111.83,112.01,42540.0,106.6828,106.9213,106.6828,106.8545,42540.0
2022-08-25 13:30:00,112.03,112.29,112.02,112.22,38112.0,106.8736,107.1216,106.8641,107.0549,38112.0
2022-08-25 13:40:00,112.24,112.44,112.18,112.36,31755.0,107.074,107.2647,107.0167,107.1884,31755.0
2022-08-25 13:50:00,112.35,112.36,112.19,112.29,24580.0,107.1789,107.1884,107.0263,107.1216,24580.0
2022-08-25 14:00:00,112.28,112.33,112.04,112.16,97384.0,107.1121,107.1598,106.8832,106.9976,97384.0
2022-08-25 14:10:00,112.17,112.37,112.15,112.26,73707.0,107.0072,107.198,106.9881,107.093,73707.0
2022-08-25 14:20:00,112.26,112.39,112.2,112.37,57568.0,107.093,107.217,107.0358,107.198,57568.0
2022-08-25 14:30:00,112.37,112.46,112.22,112.27,56870.0,107.198,107.2838,107.0549,107.1026,56870.0
2022-08-25 14:40:00,112.27,112.28,112.1,112.13,57175.0,107.1026,107.1121,106.9404,106.969,57175.0
2022-08-25 14:50:00,112.13,112.27,112.03,112.21,49813.0,106.969,107.1026,106.8736,107.0453,49813.0
2022-08-25 15:00:00,112.22,112.37,112.2,112.23,63811.0,107.0549,107.198,107.0358,107.0644,63811.0
2022-08-25 15:10:00,112.25,112.32,112.14,112.3,77355.0,107.0835,107.1503,106.9786,107.1312,77355.0
2022-08-25 15:20:00,112.29,112.58,112.27,112.55,105728.0,107.1216,107.3983,107.1026,107.3697,105728.0
2022-08-25 15:30:00,112.56,112.66,112.45,112.64,123655.0,107.3792,107.4746,107.2743,107.4555,123655.0
2022-08-25 15:40:00,112.64,112.98,112.61,112.96,163646.0,107.4555,107.7799,107.4269,107.7608,163646.0
2022-08-25 15:50:00,112.95,113.26,112.85,113.24,458005.0,107.7513,108.047,107.6559,108.0279,458005.0
2022-08-26 09:30:00,113.31,113.73,113.31,113.45,183156.0,108.0947,108.4954,108.0947,108.2283,183156.0
2022-08-26 09:40:00,113.44,113.49,112.85,112.86,56989.0,108.2187,108.2664,107.6559,107.6654,56989.0
2022-08-26 09:50:00,112.79,112.79,112.53,112.68,149025.0,107.5986,107.5986,107.3506,107.4937,149025.0
2022-08-26 10:00:00,112.63,112.72,111.07,112.72,161471.0,107.446,107.5319,105.9578,107.5319,161471.0
2022-08-26 10:10:00,112.84,113.04,112.45,112.81,62693.0,107.6463,107.8371,107.2743,107.6177,62693.0
2022-08-26 10:20:00,112.81,112.81,111.5,111.59,71519.0,107.6177,107.6177,106.368,106.4539,71519.0
2022-08-26 10:30:00,111.56,111.56,110.61,110.79,114551.0,106.4252,106.4252,105.519,105.6907,114551.0
2022-08-26 10:40:00,110.8,110.96,110.57,110.8,77721.0,105.7002,105.8529,105.4808,105.7002,77721.0
2022-08-26 10:50:00,110.8,110.8,110.34,110.45,51461.0,105.7002,105.7002,105.2614,105.3663,51461.0
2022-08-26 11:00:00,110.42,110.49,109.68,109.75,81543.0,105.3377,105.4045,104.6318,104.6986,81543.0
2022-08-26 11:10:00,109.75,109.97,109.4,109.55,104145.0,104.6986,104.9084,104.3647,104.5078,104145.0
2022-08-26 11:20:00,109.55,109.91,109.27,109.72,53406.0,104.5078,104.8512,104.2407,104.6699,53406.0
2022-08-26 11:30:00,109.72,109.81,109.38,109.45,41873.0,104.6699,104.7558,104.3456,104.4124,41873.0
2022-08-26 11:40:00,109.45,109.54,109.26,109.43,50317.0,104.4124,104.4982,104.2311,104.3933,50317.0
2022-08-26 11:50:00,109.42,109.54,109.13,109.2,62921.0,104.3837,104.4982,104.1071,104.1739,62921.0
2022-08-26 12:00:00,109.21,109.24,108.91,109.17,64372.0,104.1834,104.212,103.8972,104.1453,64372.0
2022-08-26 12:10:00,109.19,109.29,108.93,109.01,45478.0,104.1643,104.2597,103.9163,103.9926,45478.0
2022-08-26 12:20:00,108.98,109.13,108.83,109.13,52389.0,103.964,104.1071,103.8209,104.1071,52389.0
2022-08-26 12:30:00,109.12,109.12,108.79,108.88,55090.0,104.0976,104.0976,103.7827,103.8686,55090.0
2022-08-26 12:40:00,108.89,109.24,108.87,109.2,69013.0,103.8781,104.212,103.8591,104.1739,69013.0
2022-08-26 12:50:00,109.19,109.24,109.0,109.17,45005.0,104.1643,104.212,103.9831,104.1453,45005.0
2022-08-26 13:00:00,109.17,109.17,108.9,108.95,38353.0,104.1453,104.1453,103.8877,103.9354,38353.0
2022-08-26 13:10:00,108.95,109.13,108.83,108.89,102918.0,103.9354,104.1071,103.8209,103.8781,102918.0
2022-08-26 13:20:00,108.88,109.01,108.84,108.85,43991.0,103.8686,103.9926,103.8304,103.84,43991.0
2022-08-26 13:30:00,108.84,108.87,108.54,108.59,61842.0,103.8304,103.8591,103.5442,103.5919,61842.0
2022-08-26 13:40:00,108.59,108.6,108.37,108.54,54498.0,103.5919,103.6015,103.3821,103.5442,54498.0
2022-08-26 13:50:00,108.54,108.58,108.38,108.45,46390.0,103.5442,103.5824,103.3916,103.4584,46390.0
2022-08-26 14:00:00,108.47,108.55,108.35,108.4,60432.0,103.4775,103.5538,103.363,103.4107,60432.0
2022-08-26 14:10:00,108.38,108.45,108.24,108.36,69580.0,103.3916,103.4584,103.2581,103.3725,69580.0
2022-08-26 14:20:00,108.36,108.75,108.36,108.72,54777.0,103.3725,103.7446,103.3725,103.716,54777.0
2022-08-26 14:30:00,108.73,108.83,108.48,108.6,80958.0,103.7255,103.8209,103.487,103.6015,80958.0
2022-08-26 14:40:00,108.62,108.7,108.51,108.64,64689.0,103.6206,103.6969,103.5156,103.6396,64689.0
2022-08-26 14:50:00,108.63,108.68,108.45,108.55,56903.0,103.6301,103.6778,103.4584,103.5538,56903.0
2022-08-26 15:00:00,108.54,108.73,108.44,108.46,53219.0,103.5442,103.7255,103.4489,103.4679,53219.0
2022-08-26 15:10:00,108.47,108.73,108.4,108.68,52298.0,103.4775,103.7255,103.4107,103.6778,52298.0
2022-08-26 15:20:00,108.68,108.79,108.45,108.71,87117.0,103.6778,103.7827,103.4584,103.7064,87117.0
2022-08-26 15:30:00,108.72,108.72,108.29,108.47,109881.0,103.716,103.716,103.3058,103.4775,109881.0
2022-08-26 15:40:00,108.46,108.5,108.23,108.33,132565.0,103.4679,103.5061,103.2485,103.3439,132565.0
2022-08-26 15:50:00,108.32,108.55,108.24,108.29,397579.0,103.3344,103.5538,103.2581,103.3058,397579.0
2022-08-29 09:30:00,106.81,107.96,106.44,107.79,229607.0,101.8939,102.9909,101.5409,102.8288,229607.0
2022-08-29 09:40:00,107.82,108.32,107.57,107.72,101776.0,102.8574,103.3344,102.6189,102.762,101776.0
2022-08-29 09:50:00,107.74,108.39,107.73,107.77,52717.0,102.7811,103.4012,102.7715,102.8097,52717.0
2022-08-29 10:00:00,107.78,107.88,107.51,107.7,83872.0,102.8192,102.9146,102.5617,102.7429,83872.0
2022-08-29 10:10:00,107.7,108.36,107.6,108.26,96076.0,102.7429,103.3725,102.6475,103.2771,96076.0
2022-08-29 10:20:00,108.26,108.39,107.96,107.97,83752.0,103.2771,103.4012,102.9909,103.0005,83752.0
2022-08-29 10:30:00,107.96,108.1,107.54,107.64,43841.0,102.9909,103.1245,102.5903,102.6857,43841.0
2022-08-29 10:40:00,107.66,107.82,107.51,107.72,39612.0,102.7048,102.8574,102.5617,102.762,39612.0
2022-08-29 10:50:00,107.71,107.75,107.29,107.34,59830.0,102.7525,102.7906,102.3518,102.3995,59830.0
2022-08-29 11:00:00,107.34,107.56,107.16,107.4,55615.0,102.3995,102.6094,102.2278,102.4567,55615.0
2022-08-29 11:10:00,107.45,107.55,107.29,107.47,38659.0,102.5044,102.5998,102.3518,102.5235,38659.0
2022-08-29 11:20:00,107.48,107.78,107.45,107.6,65425.0,102.533,102.8192,102.5044,102.6475,65425.0
2022-08-29 11:30:00,107.61,107.98,107.35,107.83,59498.0,102.6571,103.01,102.409,102.8669,59498.0
2022-08-29 11:40:00,107.82,107.86,107.55,107.86,31979.0,102.8574,102.8955,102.5998,102.8955,31979.0
2022-08-29 11:50:00,107.88,108.12,107.79,108.06,71255.0,102.9146,103.1436,102.8288,103.0863,71255.0
2022-08-29 12:00:00,108.1,108.43,108.06,108.22,50657.0,103.1245,103.4393,103.0863,103.239,50657.0
2022-08-29 12:10:00,108.21,108.28,108.08,108.17,39561.0,103.2294,103.2962,103.1054,103.1913,39561.0
2022-08-29 12:20:00,108.16,108.22,108.0,108.03,54851.0,103.1817,103.239,103.0291,103.0577,54851.0
2022-08-29 12:30:00,108.01,108.03,107.83,107.92,24947.0,103.0386,103.0577,102.8669,102.9528,24947.0
2022-08-29 12:40:00,107.91,108.31,107.87,108.31,34465.0,102.9432,103.3248,102.9051,103.3248,34465.0
2022-08-29 12:50:00,108.27,108.45,108.23,108.24,27500.0,103.2867,103.4584,103.2485,103.2581,27500.0
2022-08-29 13:00:00,108.26,108.41,108.25,108.3,28306.0,103.2771,103.4202,103.2676,103.3153,28306.0
2022-08-29 13:10:00,108.31,108.38,107.92,107.98,44860.0,103.3248,103.3916,102.9528,103.01,44860.0
2022-08-29 13:20:00,108.0,108.16,107.95,108.11,30470.0,103.0291,103.1817,102.9814,103.134,30470.0
2022-08-29 13:30:00,108.1,108.19,108.07,108.13,37001.0,103.1245,103.2104,103.0959,103.1531,37001.0
2022-08-29 13:40:00,108.14,108.5,108.07,108.15,31805.0,103.1627,103.5061,103.0959,103.1722,31805.0
2022-08-29 13:50:00,108.14,108.41,108.14,108.36,28813.0,103.1627,103.4202,103.1627,103.3725,28813.0
2022-08-29 14:00:00,108.35,108.37,108.22,108.23,40795.0,103.363,103.3821,103.239,103.2485,40795.0
2022-08-29 14:10:00,108.22,108.29,107.99,108.02,36350.0,103.239,103.3058,103.0196,103.0482,36350.0
2022-08-29 14:20:00,108.03,108.2,107.95,108.03,37782.0,103.0577,103.2199,102.9814,103.0577,37782.0
2022-08-29 14:30:00,108.04,108.33,108.03,108.25,42005.0,103.0673,103.3439,103.0577,103.2676,42005.0
2022-08-29 14:40:00,108.26,108.4,108.26,108.27,28046.0,103.2771,103.4107,103.2771,103.2867,28046.0
2022-08-29 14:50:00,108.24,108.31,108.0,108.29,51471.0,103.2581,103.3248,103.0291,103.3058,51471.0
2022-08-29 15:00:00,108.29,108.54,108.27,108.36,45737.0,103.3058,103.5442,103.2867,103.3725,45737.0
2022-08-29 15:10:00,108.38,108.54,108.24,108.39,34481.0,103.3916,103.5442,103.2581,103.4012,34481.0
2022-08-29 15:20:00,108.36,108.41,108.09,108.11,54615.0,103.3725,103.4202,103.115,103.134,54615.0
2022-08-29 15:30:00,108.09,108.38,107.97,108.37,106945.0,103.115,103.3916,103.0005,103.3821,106945.0
2022-08-29 15:40:00,108.37,108.4,108.05,108.07,126406.0,103.3821,103.4107,103.0768,103.0959,126406.0
2022-08-29 15:50:00,108.06,108.12,107.83,107.89,309480.0,103.0863,103.1436,102.8669,102.9242,309480.0
2022-08-30 09:30:00,108.97,110.02,108.94,110.02,168040.0,103.9545,104.9561,103.9258,104.9561,168040.0
2022-08-30 09:40:00,110.08,110.08,108.99,109.23,103259.0,105.0134,105.0134,103.9735,104.2025,103259.0
2022-08-30 09:50:00,109.2,109.35,108.9,108.92,52088.0,104.1739,104.317,103.8877,103.9068,52088.0
2022-08-30 10:00:00,108.98,109.23,108.39,108.56,65504.0,103.964,104.2025,103.4012,103.5633,65504.0
2022-08-30 10:10:00,108.56,108.77,108.42,108.73,45851.0,103.5633,103.7637,103.4298,103.7255,45851.0
2022-08-30 10:20:00,108.74,108.83,108.32,108.47,50852.0,103.735,103.8209,103.3344,103.4775,50852.0
2022-08-30 10:30:00,108.45,108.55,107.78,107.9,82453.0,103.4584,103.5538,102.8192,102.9337,82453.0
2022-08-30 10:40:00,107.88,107.97,107.48,107.59,78823.0,102.9146,103.0005,102.533,102.638,78823.0
2022-08-30 10:50:00,107.6,108.38,107.56,108.36,79716.0,102.6475,103.3916,102.6094,103.3725,79716.0
2022-08-30 11:00:00,108.35,108.52,108.09,108.1,66895.0,103.363,103.5252,103.115,103.1245,66895.0
2022-08-30 11:10:00,108.08,108.24,107.79,108.24,42427.0,103.1054,103.2581,102.8288,103.2581,42427.0
2022-08-30 11:20:00,108.19,108.26,107.87,107.99,37482.0,103.2104,103.2771,102.9051,103.0196,37482.0
2022-08-30 11:30:00,107.98,108.32,107.9,107.9,52476.0,103.01,103.3344,102.9337,102.9337,52476.0
2022-08-30 11:40:00,107.9,108.11,107.72,107.76,27033.0,102.9337,103.134,102.762,102.8002,27033.0
2022-08-30 11:50:00,107.77,108.05,107.75,107.82,29874.0,102.8097,103.0768,102.7906,102.8574,29874.0
2022-08-30 12:00:00,107.81,108.15,107.8,108.07,35203.0,102.8478,103.1722,102.8383,103.0959,35203.0
2022-08-30 12:10:00,108.08,108.43,107.91,108.17,35847.0,103.1054,103.4393,102.9432,103.1913,35847.0
2022-08-30 12:20:00,108.18,108.24,107.92,108.13,32603.0,103.2008,103.2581,102.9528,103.1531,32603.0
2022-08-30 12:30:00,108.12,108.13,107.72,107.9,33952.0,103.1436,103.1531,102.762,102.9337,33952.0
2022-08-30 12:40:00,107.9,107.9,107.58,107.73,23562.0,102.9337,102.9337,102.6284,102.7715,23562.0
2022-08-30 12:50:00,107.73,107.87,107.73,107.8,20148.0,102.7715,102.9051,102.7715,102.8383,20148.0
2022-08-30 13:00:00,107.77,107.84,107.59,107.62,31436.0,102.8097,102.8765,102.638,102.6666,31436.0
2022-08-30 13:10:00,107.62,107.67,107.36,107.36,25475.0,102.6666,102.7143,102.4186,102.4186,25475.0
2022-08-30 13:20:00,107.37,107.42,107.3,107.42,30130.0,102.4281,102.4758,102.3613,102.4758,30130.0
2022-08-30 13:30:00,107.41,107.58,107.31,107.44,31993.0,102.4663,102.6284,102.3709,102.4949,31993.0
2022-08-30 13:40:00,107.42,107.57,107.13,107.53,44583.0,102.4758,102.6189,102.1991,102.5807,44583.0
2022-08-30 13:50:00,107.53,107.74,107.31,107.33,64452.0,102.5807,102.7811,102.3709,102.3899,64452.0
2022-08-30 14:00:00,107.33,107.57,107.29,107.43,51625.0,102.3899,102.6189,102.3518,102.4853,51625.0
2022-08-30 14:10:00,107.43,107.65,107.43,107.55,34084.0,102.4853,102.6952,102.4853,102.5998,34084.0
2022-08-30 14:20:00,107.57,107.72,107.4,107.43,40786.0,102.6189,102.762,102.4567,102.4853,40786.0
2022-08-30 14:30:00,107.43,107.82,107.43,107.79,34186.0,102.4853,102.8574,102.4853,102.8288,34186.0
2022-08-30 14:40:00,107.82,107.85,107.62,107.76,29039.0,102.8574,102.886,102.6666,102.8002,29039.0
2022-08-30 14:50:00,107.73,107.91,107.62,107.81,48209.0,102.7715,102.9432,102.6666,102.8478,48209.0
2022-08-30 15:00:00,107.81,108.31,107.77,108.3,50896.0,102.8478,103.3248,102.8097,103.3153,50896.0
2022-08-30 15:10:00,108.31,108.48,108.2,108.31,40421.0,103.3248,103.487,103.2199,103.3248,40421.0
2022-08-30 15:20:00,108.31,108.33,107.99,108.06,52092.0,103.3248,103.3439,103.0196,103.0863,52092.0
2022-08-30 15:30:00,108.05,108.05,107.73,107.95,81700.0,103.0768,103.0768,102.7715,102.9814,81700.0
2022-08-30 15:40:00,107.96,108.21,107.53,107.65,94998.0,102.9909,103.2294,102.5807,102.6952,94998.0
2022-08-30 15:50:00,107.63,107.99,107.6,107.87,250736.0,102.6761,103.0196,102.6475,102.9051,250736.0
2022-08-31 09:30:00,107.96,108.01,106.93,107.39,231422.0,102.9909,103.0386,102.0084,102.4472,231422.0
2022-08-31 09:40:00,107.4,107.94,107.26,107.76,149156.0,102.4567,102.9719,102.3232,102.8002,149156.0
2022-08-31 09:50:00,107.76,107.97,107.2,107.25,124213.0,102.8002,103.0005,102.2659,102.3136,124213.0
2022-08-31 10:00:00,107.25,107.31,106.68,106.68,248245.0,102.3136,102.3709,101.7699,101.7699,248245.0
2022-08-31 10:10:00,106.7,106.87,106.03,106.33,350681.0,101.7889,101.9511,101.1498,101.436,350681.0
2022-08-31 10:20:00,106.33,106.44,106.04,106.2,206380.0,101.436,101.5409,101.1593,101.312,206380.0
2022-08-31 10:30:00,106.19,106.37,105.81,105.91,166749.0,101.3024,101.4741,100.9399,101.0353,166749.0
2022-08-31 10:40:00,105.9,106.52,105.85,106.44,187318.0,101.0258,101.6172,100.9781,101.5409,187318.0
2022-08-31 10:50:00,106.45,106.55,106.08,106.17,81961.0,101.5504,101.6458,101.1975,101.2833,81961.0
2022-08-31 11:00:00,106.18,106.24,105.82,106.04,86870.0,101.2929,101.3501,100.9494,101.1593,86870.0
2022-08-31 11:10:00,106.03,106.15,105.81,106.13,39244.0,101.1498,101.2643,100.9399,101.2452,39244.0
2022-08-31 11:20:00,106.14,106.29,106.02,106.14,48837.0,101.2547,101.3978,101.1402,101.2547,48837.0
2022-08-31 11:30:00,106.14,106.74,106.01,106.54,69934.0,101.2547,101.8271,101.1307,101.6363,69934.0
2022-08-31 11:40:00,106.51,106.8,106.5,106.75,37486.0,101.6077,101.8843,101.5981,101.8366,37486.0
2022-08-31 11:50:00,106.74,107.11,106.68,107.06,54063.0,101.8271,102.1801,101.7699,102.1324,54063.0
2022-08-31 12:00:00,107.06,107.17,106.9,107.01,50319.0,102.1324,102.2373,101.9797,102.0847,50319.0
2022-08-31 12:10:00,107.02,107.15,106.9,107.03,59504.0,102.0942,102.2182,101.9797,102.1038,59504.0
2022-08-31 12:20:00,107.02,107.08,106.88,106.93,39363.0,102.0942,102.1514,101.9607,102.0084,39363.0
2022-08-31 12:30:00,106.95,107.19,106.94,107.02,40244.0,102.0274,102.2564,102.0179,102.0942,40244.0
2022-08-31 12:40:00,107.02,107.02,106.86,106.86,121425.0,102.0942,102.0942,101.9416,101.9416,121425.0
2022-08-31 12:50:00,106.87,106.89,106.55,106.67,39098.0,101.9511,101.9702,101.6458,101.7603,39098.0
2022-08-31 13:00:00,106.7,106.89,106.65,106.89,50762.0,101.7889,101.9702,101.7412,101.9702,50762.0
2022-08-31 13:10:00,106.88,107.04,106.62,106.63,74275.0,101.9607,102.1133,101.7126,101.7222,74275.0
2022-08-31 13:20:00,106.63,106.79,106.5,106.76,86106.0,101.7222,101.8748,101.5981,101.8462,86106.0
2022-08-31 13:30:00,106.76,106.85,106.58,106.58,50629.0,101.8462,101.932,101.6745,101.6745,50629.0
2022-08-31 13:40:00,106.6,106.62,106.4,106.45,89229.0,101.6935,101.7126,101.5027,101.5504,89229.0
2022-08-31 13:50:00,106.46,106.72,106.45,106.68,61214.0,101.56,101.808,101.5504,101.7699,61214.0
2022-08-31 14:00:00,106.69,106.9,106.55,106.89,100091.0,101.7794,101.9797,101.6458,101.9702,100091.0
2022-08-31 14:10:00,106.91,106.97,106.75,106.82,62429.0,101.9893,102.0465,101.8366,101.9034,62429.0
2022-08-31 14:20:00,106.83,106.98,106.74,106.91,52122.0,101.913,102.0561,101.8271,101.9893,52122.0
2022-08-31 14:30:00,106.9,106.94,106.58,106.61,59040.0,101.9797,102.0179,101.6745,101.7031,59040.0
2022-08-31 14:40:00,106.6,106.78,106.53,106.68,65922.0,101.6935,101.8653,101.6268,101.7699,65922.0
2022-08-31 14:50:00,106.65,106.76,106.57,106.76,75250.0,101.7412,101.8462,101.6649,101.8462,75250.0
2022-08-31 15:00:00,106.74,107.05,106.64,107.02,49430.0,101.8271,102.1228,101.7317,102.0942,49430.0
2022-08-31 15:10:00,107.01,107.36,106.97,107.23,66933.0,102.0847,102.4186,102.0465,102.2945,66933.0
2022-08-31 15:20:00,107.22,107.22,106.93,107.06,53677.0,102.285,102.285,102.0084,102.1324,53677.0
2022-08-31 15:30:00,107.05,107.28,106.89,107.28,112981.0,102.1228,102.3422,101.9702,102.3422,112981.0
2022-08-31 15:40:00,107.29,107.52,107.18,107.31,114182.0,102.3518,102.5712,102.2468,102.3709,114182.0
2022-08-31 15:50:00,107.31,107.31,106.34,106.45,616619.0,102.3709,102.3709,101.4455,101.5504,616619.0
2022-09-01 09:30:00,105.8,106.24,105.39,105.79,141611.0,100.9304,101.3501,100.5392,100.9208,141611.0
2022-09-01 09:40:00,105.94,106.14,105.46,105.54,75502.0,101.0639,101.2547,100.606,100.6823,75502.0
2022-09-01 09:50:00,105.51,105.62,105.17,105.6,79717.0,100.6537,100.7586,100.3294,100.7396,79717.0
2022-09-01 10:00:00,105.54,105.62,104.82,104.86,95191.0,100.6823,100.7586,99.9955,100.0336,95191.0
2022-09-01 10:10:00,104.85,104.88,104.32,104.45,82787.0,100.0241,100.0527,99.5185,99.6425,82787.0
2022-09-01 10:20:00,104.43,104.79,104.38,104.73,309667.0,99.6234,99.9669,99.5757,99.9096,309667.0
2022-09-01 10:30:00,104.73,104.73,104.12,104.15,204348.0,99.9096,99.9096,99.3277,99.3563,204348.0
2022-09-01 10:40:00,104.18,104.29,103.82,104.13,165652.0,99.3849,99.4899,99.0415,99.3372,165652.0
2022-09-01 10:50:00,104.13,104.29,103.96,104.04,51823.0,99.3372,99.4899,99.1751,99.2514,51823.0
2022-09-01 11:00:00,104.01,104.28,103.8,104.26,57134.0,99.2228,99.4803,99.0224,99.4612,57134.0
2022-09-01 11:10:00,104.27,104.43,104.23,104.4,43683.0,99.4708,99.6234,99.4326,99.5948,43683.0
2022-09-01 11:20:00,104.39,104.39,104.04,104.2,41559.0,99.5853,99.5853,99.2514,99.404,41559.0
2022-09-01 11:30:00,104.23,104.72,104.18,104.39,54918.0,99.4326,99.9001,99.3849,99.5853,54918.0
2022-09-01 11:40:00,104.38,104.4,104.1,104.2,81125.0,99.5757,99.5948,99.3086,99.404,81125.0
2022-09-01 11:50:00,104.19,104.3,104.14,104.29,37239.0,99.3945,99.4994,99.3468,99.4899,37239.0
2022-09-01 12:00:00,104.3,104.65,104.29,104.61,45365.0,99.4994,99.8333,99.4899,99.7951,45365.0
2022-09-01 12:10:00,104.6,105.04,104.58,104.93,60152.0,99.7856,100.2053,99.7665,100.1004,60152.0
2022-09-01 12:20:00,104.95,105.1,104.84,104.91,37812.0,100.1195,100.2626,100.0145,100.0813,37812.0
2022-09-01 12:30:00,104.89,105.03,104.73,104.74,57904.0,100.0622,100.1958,99.9096,99.9192,57904.0
2022-09-01 12:40:00,104.74,105.0,104.72,104.97,45462.0,99.9192,100.1672,99.9001,100.1386,45462.0
2022-09-01 12:50:00,104.97,104.98,104.67,104.72,21043.0,100.1386,100.1481,99.8524,99.9001,21043.0
2022-09-01 13:00:00,104.73,105.04,104.67,105.04,70873.0,99.9096,100.2053,99.8524,100.2053,70873.0
2022-09-01 13:10:00,105.04,105.28,104.96,105.17,28871.0,100.2053,100.4343,100.129,100.3294,28871.0
2022-09-01 13:20:00,105.18,105.47,105.13,105.42,123118.0,100.3389,100.6156,100.2912,100.5679,123118.0
2022-09-01 13:30:00,105.44,105.46,105.2,105.27,40595.0,100.5869,100.606,100.358,100.4248,40595.0
2022-09-01 13:40:00,105.29,105.3,104.98,105.07,32460.0,100.4438,100.4534,100.1481,100.234,32460.0
2022-09-01 13:50:00,105.09,105.13,104.94,105.03,40632.0,100.253,100.2912,100.1099,100.1958,40632.0
2022-09-01 14:00:00,105.04,105.24,104.92,105.13,48582.0,100.2053,100.3961,100.0909,100.2912,48582.0
2022-09-01 14:10:00,105.16,105.35,105.07,105.29,22757.0,100.3198,100.5011,100.234,100.4438,22757.0
2022-09-01 14:20:00,105.3,105.7,105.3,105.63,59061.0,100.4534,100.835,100.4534,100.7682,59061.0
2022-09-01 14:30:00,105.68,105.9,105.54,105.67,42705.0,100.8159,101.0258,100.6823,100.8063,42705.0
2022-09-01 14:40:00,105.65,105.75,105.53,105.59,44112.0,100.7873,100.8827,100.6728,100.73,44112.0
2022-09-01 14:50:00,105.65,105.88,105.57,105.7,32299.0,100.7873,101.0067,100.7109,100.835,32299.0
2022-09-01 15:00:00,105.68,106.04,105.63,105.91,64179.0,100.8159,101.1593,100.7682,101.0353,64179.0
2022-09-01 15:10:00,105.94,106.14,105.83,105.83,62981.0,101.0639,101.2547,100.959,100.959,62981.0
2022-09-01 15:20:00,105.84,105.88,105.46,105.47,52015.0,100.9685,101.0067,100.606,100.6156,52015.0
2022-09-01 15:30:00,105.45,105.65,105.28,105.58,82776.0,100.5965,100.7873,100.4343,100.7205,82776.0
2022-09-01 15:40:00,105.58,105.71,105.48,105.58,131522.0,100.7205,100.8445,100.6251,100.7205,131522.0
2022-09-01 15:50:00,105.6,106.55,105.59,106.49,457219.0,100.7396,101.6458,100.73,101.5886,457219.0
2022-09-02 09:30:00,107.46,107.6,106.22,106.65,382159.0,102.8097,102.9436,101.6233,102.0347,382159.0
2022-09-02 09:40:00,106.47,106.52,105.95,106.44,154122.0,101.8625,101.9103,101.365,101.8338,154122.0
2022-09-02 09:50:00,106.46,106.78,106.39,106.4,107350.0,101.8529,102.1591,101.786,101.7955,107350.0
2022-09-02 10:00:00,106.41,106.54,106.14,106.38,83767.0,101.8051,101.9295,101.5468,101.7764,83767.0
2022-09-02 10:10:00,106.43,107.11,106.43,106.68,81112.0,101.8242,102.4748,101.8242,102.0634,81112.0
2022-09-02 10:20:00,106.69,107.0,106.54,106.98,62364.0,102.073,102.3696,101.9295,102.3504,62364.0
2022-09-02 10:30:00,106.98,107.4,106.98,107.33,104682.0,102.3504,102.7523,102.3504,102.6853,104682.0
2022-09-02 10:40:00,107.38,107.48,107.26,107.44,108759.0,102.7331,102.8288,102.6183,102.7905,108759.0
2022-09-02 10:50:00,107.49,107.64,107.12,107.36,94904.0,102.8384,102.9819,102.4844,102.714,94904.0
2022-09-02 11:00:00,107.36,107.92,107.35,107.8,113019.0,102.714,103.2497,102.7044,103.1349,113019.0
2022-09-02 11:10:00,107.82,108.06,107.71,108.04,86299.0,103.1541,103.3837,103.0488,103.3646,86299.0
2022-09-02 11:20:00,108.03,108.11,107.75,107.85,64023.0,103.355,103.4315,103.0871,103.1828,64023.0
2022-09-02 11:30:00,107.85,108.06,107.7,108.06,73916.0,103.1828,103.3837,103.0393,103.3837,73916.0
2022-09-02 11:40:00,108.06,108.08,107.65,108.04,58443.0,103.3837,103.4028,102.9914,103.3646,58443.0
2022-09-02 11:50:00,108.07,108.15,107.92,108.05,41977.0,103.3933,103.4698,103.2497,103.3741,41977.0
2022-09-02 12:00:00,108.05,108.07,107.74,107.78,46289.0,103.3741,103.3933,103.0775,103.1158,46289.0
2022-09-02 12:10:00,107.8,107.95,107.57,107.57,51484.0,103.1349,103.2784,102.9149,102.9149,51484.0
2022-09-02 12:20:00,107.59,107.63,106.94,106.97,75808.0,102.934,102.9723,102.3122,102.3409,75808.0
2022-09-02 12:30:00,106.95,107.06,106.75,106.82,47071.0,102.3217,102.427,102.1304,102.1973,47071.0
2022-09-02 12:40:00,106.83,106.86,106.33,106.42,81738.0,102.2069,102.2356,101.7286,101.8147,81738.0
2022-09-02 12:50:00,106.39,106.62,106.19,106.58,94964.0,101.786,102.006,101.5946,101.9677,94964.0
2022-09-02 13:00:00,106.58,106.58,106.07,106.14,70988.0,101.9677,101.9677,101.4798,101.5468,70988.0
2022-09-02 13:10:00,106.15,106.39,106.02,106.3,47713.0,101.5563,101.786,101.432,101.6999,47713.0
2022-09-02 13:20:00,106.27,106.27,105.74,105.85,103836.0,101.6712,101.6712,101.1641,101.2693,103836.0
2022-09-02 13:30:00,105.84,106.03,105.73,105.85,52358.0,101.2598,101.4415,101.1545,101.2693,52358.0
2022-09-02 13:40:00,105.82,106.11,105.64,105.64,52280.0,101.2406,101.5181,101.0684,101.0684,52280.0
2022-09-02 13:50:00,105.6,105.67,105.45,105.57,69728.0,101.0301,101.0971,100.8866,101.0014,69728.0
2022-09-02 14:00:00,105.56,105.9,105.55,105.85,56742.0,100.9919,101.3172,100.9823,101.2693,56742.0
2022-09-02 14:10:00,105.87,105.93,105.69,105.85,65029.0,101.2885,101.3459,101.1163,101.2693,65029.0
2022-09-02 14:20:00,105.91,106.21,105.85,106.21,65333.0,101.3267,101.6137,101.2693,101.6137,65333.0
2022-09-02 14:30:00,106.22,106.43,106.04,106.34,60346.0,101.6233,101.8242,101.4511,101.7381,60346.0
2022-09-02 14:40:00,106.33,106.39,106.09,106.12,48189.0,101.7286,101.786,101.4989,101.5276,48189.0
2022-09-02 14:50:00,106.14,106.17,105.8,105.84,44632.0,101.5468,101.5755,101.2215,101.2598,44632.0
2022-09-02 15:00:00,105.84,106.25,105.81,106.05,50378.0,101.2598,101.652,101.2311,101.4607,50378.0
2022-09-02 15:10:00,106.05,106.09,105.86,106.01,54977.0,101.4607,101.4989,101.2789,101.4224,54977.0
2022-09-02 15:20:00,106.0,106.11,105.53,105.74,62424.0,101.4128,101.5181,100.9632,101.1641,62424.0
2022-09-02 15:30:00,105.73,105.73,105.06,105.22,132174.0,101.1545,101.1545,100.5135,100.6666,132174.0
2022-09-02 15:40:00,105.23,105.41,105.05,105.37,114104.0,100.6762,100.8484,100.5039,100.8101,114104.0
2022-09-02 15:50:00,105.38,105.96,105.34,105.74,372081.0,100.8197,101.3746,100.7814,101.1641,372081.0
2022-09-06 09:30:00,105.44,106.09,105.29,105.35,227769.0,100.8771,101.4989,100.7336,100.791,227769.0
2022-09-06 09:40:00,105.36,105.6,105.16,105.28,83220.0,100.8005,101.0301,100.6092,100.724,83220.0
2022-09-06 09:50:00,105.26,105.36,104.91,105.17,142974.0,100.7049,100.8005,100.37,100.6188,142974.0
2022-09-06 10:00:00,105.16,105.16,103.98,104.08,125500.0,100.6092,100.6092,99.4803,99.5759,125500.0
2022-09-06 10:10:00,104.09,104.34,103.68,104.32,149832.0,99.5855,99.8247,99.1932,99.8055,149832.0
2022-09-06 10:20:00,104.3,105.0,104.17,104.91,113786.0,99.7864,100.4561,99.662,100.37,113786.0
2022-09-06 10:30:00,104.9,104.93,104.43,104.76,350414.0,100.3604,100.3891,99.9108,100.2265,350414.0
2022-09-06 10:40:00,104.76,105.16,104.74,104.95,531844.0,100.2265,100.6092,100.2074,100.4083,531844.0
2022-09-06 10:50:00,104.95,105.72,104.95,105.42,240968.0,100.4083,101.145,100.4083,100.8579,240968.0
2022-09-06 11:00:00,105.42,105.87,105.32,105.74,299215.0,100.8579,101.2885,100.7623,101.1641,299215.0
2022-09-06 11:10:00,105.76,105.87,105.44,105.7,177075.0,101.1832,101.2885,100.8771,101.1258,177075.0
2022-09-06 11:20:00,105.7,105.99,105.6,105.6,116006.0,101.1258,101.4033,101.0301,101.0301,116006.0
2022-09-06 11:30:00,105.6,106.02,105.6,105.76,166034.0,101.0301,101.432,101.0301,101.1832,166034.0
2022-09-06 11:40:00,105.75,106.16,105.7,105.73,164808.0,101.1737,101.5659,101.1258,101.1545,164808.0
2022-09-06 11:50:00,105.73,106.22,105.7,106.11,201647.0,101.1545,101.6233,101.1258,101.5181,201647.0
2022-09-06 12:00:00,106.17,106.41,105.82,105.88,99858.0,101.5755,101.8051,101.2406,101.298,99858.0
2022-09-06 12:10:00,105.9,105.92,105.51,105.58,37605.0,101.3172,101.3363,100.944,101.011,37605.0
2022-09-06 12:20:00,105.6,105.72,105.38,105.6,41476.0,101.0301,101.145,100.8197,101.0301,41476.0
2022-09-06 12:30:00,105.61,105.81,105.53,105.69,34990.0,101.0397,101.2311,100.9632,101.1163,34990.0
2022-09-06 12:40:00,105.72,105.87,105.55,105.77,51560.0,101.145,101.2885,100.9823,101.1928,51560.0
2022-09-06 12:50:00,105.78,105.81,105.46,105.5,171623.0,101.2024,101.2311,100.8962,100.9345,171623.0
2022-09-06 13:00:00,105.5,105.52,104.96,104.96,78719.0,100.9345,100.9536,100.4178,100.4178,78719.0
2022-09-06 13:10:00,104.96,105.06,104.82,105.03,60410.0,100.4178,100.5135,100.2839,100.4848,60410.0
2022-09-06 13:20:00,105.04,105.1,104.94,104.97,34940.0,100.4944,100.5518,100.3987,100.4274,34940.0
2022-09-06 13:30:00,104.98,105.24,104.94,105.18,75120.0,100.437,100.6857,100.3987,100.6283,75120.0
2022-09-06 13:40:00,105.17,105.19,104.95,104.97,88644.0,100.6188,100.6379,100.4083,100.4274,88644.0
2022-09-06 13:50:00,104.96,105.19,104.92,105.15,80932.0,100.4178,100.6379,100.3796,100.5996,80932.0
2022-09-06 14:00:00,105.13,105.35,105.09,105.26,151080.0,100.5805,100.791,100.5422,100.7049,151080.0
2022-09-06 14:10:00,105.28,105.46,105.13,105.38,318722.0,100.724,100.8962,100.5805,100.8197,318722.0
2022-09-06 14:20:00,105.38,105.42,105.14,105.22,83787.0,100.8197,100.8579,100.5901,100.6666,83787.0
2022-09-06 14:30:00,105.22,105.27,104.92,104.97,228977.0,100.6666,100.7144,100.3796,100.4274,228977.0
2022-09-06 14:40:00,104.97,104.99,104.79,104.95,112657.0,100.4274,100.4465,100.2552,100.4083,112657.0
2022-09-06 14:50:00,104.96,104.96,104.68,104.76,196110.0,100.4178,100.4178,100.15,100.2265,196110.0
2022-09-06 15:00:00,104.78,104.94,104.48,104.94,220531.0,100.2456,100.3987,99.9586,100.3987,220531.0
2022-09-06 15:10:00,104.93,105.2,104.75,105.03,182616.0,100.3891,100.6475,100.2169,100.4848,182616.0
2022-09-06 15:20:00,105.02,105.15,104.8,104.99,78406.0,100.4752,100.5996,100.2648,100.4465,78406.0
2022-09-06 15:30:00,104.98,105.02,104.68,104.95,90050.0,100.437,100.4752,100.15,100.4083,90050.0
2022-09-06 15:40:00,104.93,105.3,104.93,105.09,172647.0,100.3891,100.7431,100.3891,100.5422,172647.0
2022-09-06 15:50:00,105.1,105.31,104.92,105.19,442861.0,100.5518,100.7527,100.3796,100.6379,442861.0
2022-09-07 09:30:00,105.08,106.36,105.0,106.34,185451.0,100.5326,101.7573,100.4561,101.7381,185451.0
2022-09-07 09:40:00,106.31,106.6,106.19,106.21,139287.0,101.7094,101.9869,101.5946,101.6137,139287.0
2022-09-07 09:50:00,106.22,106.28,105.74,105.75,120929.0,101.6233,101.6807,101.1641,101.1737,120929.0
2022-09-07 10:00:00,105.76,106.08,105.5,105.84,88707.0,101.1832,101.4894,100.9345,101.2598,88707.0
2022-09-07 10:10:00,105.85,105.96,105.42,105.56,83921.0,101.2693,101.3746,100.8579,100.9919,83921.0
2022-09-07 10:20:00,105.56,105.88,105.37,105.84,71552.0,100.9919,101.298,100.8101,101.2598,71552.0
2022-09-07 10:30:00,105.84,105.98,105.62,105.65,96637.0,101.2598,101.3937,101.0493,101.078,96637.0
2022-09-07 10:40:00,105.65,105.67,105.34,105.41,92619.0,101.078,101.0971,100.7814,100.8484,92619.0
2022-09-07 10:50:00,105.42,105.77,105.37,105.62,70198.0,100.8579,101.1928,100.8101,101.0493,70198.0
2022-09-07 11:00:00,105.62,106.19,105.56,106.1,57628.0,101.0493,101.5946,100.9919,101.5085,57628.0
2022-09-07 11:10:00,106.11,106.49,106.11,106.26,58321.0,101.5181,101.8816,101.5181,101.6616,58321.0
2022-09-07 11:20:00,106.27,106.52,106.27,106.3,59908.0,101.6712,101.9103,101.6712,101.6999,59908.0
2022-09-07 11:30:00,106.3,106.43,106.14,106.18,114077.0,101.6999,101.8242,101.5468,101.585,114077.0
2022-09-07 11:40:00,106.18,106.44,106.04,106.44,38917.0,101.585,101.8338,101.4511,101.8338,38917.0
2022-09-07 11:50:00,106.44,106.63,106.38,106.48,73510.0,101.8338,102.0156,101.7764,101.8721,73510.0
2022-09-07 12:00:00,106.49,106.66,106.3,106.5,161529.0,101.8816,102.0443,101.6999,101.8912,161529.0
2022-09-07 12:10:00,106.49,106.51,106.32,106.36,55031.0,101.8816,101.9008,101.719,101.7573,55031.0
2022-09-07 12:20:00,106.35,106.55,106.18,106.5,57121.0,101.7477,101.939,101.585,101.8912,57121.0
2022-09-07 12:30:00,106.48,106.71,106.36,106.71,92960.0,101.8721,102.0921,101.7573,102.0921,92960.0
2022-09-07 12:40:00,106.7,107.0,106.67,106.89,65871.0,102.0825,102.3696,102.0538,102.2643,65871.0
2022-09-07 12:50:00,106.93,106.95,106.61,106.74,53844.0,102.3026,102.3217,101.9964,102.1208,53844.0
2022-09-07 13:00:00,106.75,107.1,106.75,107.04,39930.0,102.1304,102.4652,102.1304,102.4078,39930.0
2022-09-07 13:10:00,107.02,107.06,106.85,106.88,46348.0,102.3887,102.427,102.2261,102.2548,46348.0
2022-09-07 13:20:00,106.87,107.07,106.87,106.95,37956.0,102.2452,102.4365,102.2452,102.3217,37956.0
2022-09-07 13:30:00,107.04,107.37,106.97,107.32,53679.0,102.4078,102.7235,102.3409,102.6757,53679.0
2022-09-07 13:40:00,107.32,107.6,107.28,107.51,51594.0,102.6757,102.9436,102.6374,102.8575,51594.0
2022-09-07 13:50:00,107.49,107.6,107.47,107.55,51428.0,102.8384,102.9436,102.8192,102.8958,51428.0
2022-09-07 14:00:00,107.57,107.83,107.52,107.63,57054.0,102.9149,103.1636,102.8671,102.9723,57054.0
2022-09-07 14:10:00,107.65,107.76,107.44,107.45,41487.0,102.9914,103.0967,102.7905,102.8001,41487.0
2022-09-07 14:20:00,107.44,107.85,107.44,107.84,43336.0,102.7905,103.1828,102.7905,103.1732,43336.0
2022-09-07 14:30:00,107.85,108.08,107.79,108.02,50871.0,103.1828,103.4028,103.1254,103.3454,50871.0
2022-09-07 14:40:00,108.03,108.22,108.0,108.22,37470.0,103.355,103.5368,103.3263,103.5368,37470.0
2022-09-07 14:50:00,108.2,108.34,108.07,108.28,76723.0,103.5176,103.6516,103.3933,103.5942,76723.0
2022-09-07 15:00:00,108.3,108.45,108.23,108.42,80096.0,103.6133,103.7568,103.5463,103.7281,80096.0
2022-09-07 15:10:00,108.42,108.47,108.29,108.32,67042.0,103.7281,103.7759,103.6037,103.6324,67042.0
2022-09-07 15:20:00,108.3,108.48,108.25,108.46,54198.0,103.6133,103.7855,103.5655,103.7664,54198.0
2022-09-07 15:30:00,108.45,108.45,108.18,108.27,93406.0,103.7568,103.7568,103.4985,103.5846,93406.0
2022-09-07 15:40:00,108.27,108.49,108.16,108.42,177297.0,103.5846,103.7951,103.4794,103.7281,177297.0
2022-09-07 15:50:00,108.42,108.56,108.18,108.48,578531.0,103.7281,103.8621,103.4985,103.7855,578531.0
2022-09-08 09:30:00,107.0,107.12,106.08,106.47,184341.0,102.3696,102.4844,101.4894,101.8625,184341.0
2022-09-08 09:40:00,106.43,107.45,106.27,107.28,90938.0,101.8242,102.8001,101.6712,102.6374,90938.0
2022-09-08 09:50:00,107.25,107.66,107.07,107.44,80434.0,102.6087,103.001,102.4365,102.7905,80434.0
2022-09-08 10:00:00,107.48,107.56,106.74,107.21,59103.0,102.8288,102.9053,102.1208,102.5705,59103.0
2022-09-08 10:10:00,107.21,107.78,106.89,107.75,65609.0,102.5705,103.1158,102.2643,103.0871,65609.0
2022-09-08 10:20:00,107.72,107.89,107.48,107.7,60484.0,103.0584,103.221,102.8288,103.0393,60484.0
2022-09-08 10:30:00,107.68,108.09,107.55,108.01,57406.0,103.0201,103.4124,102.8958,103.3359,57406.0
2022-09-08 10:40:00,108.03,108.24,107.91,108.2,54989.0,103.355,103.5559,103.2402,103.5176,54989.0
2022-09-08 10:50:00,108.19,108.45,108.06,108.36,39122.0,103.5081,103.7568,103.3837,103.6707,39122.0
2022-09-08 11:00:00,108.38,108.65,108.37,108.49,55414.0,103.6898,103.9482,103.6803,103.7951,55414.0
2022-09-08 11:10:00,108.53,108.59,108.36,108.53,32696.0,103.8333,103.8908,103.6707,103.8333,32696.0
2022-09-08 11:20:00,108.54,108.69,108.46,108.53,35243.0,103.8429,103.9864,103.7664,103.8333,35243.0
2022-09-08 11:30:00,108.49,108.6,108.23,108.24,52894.0,103.7951,103.9003,103.5463,103.5559,52894.0
2022-09-08 11:40:00,108.24,108.29,108.11,108.27,51006.0,103.5559,103.6037,103.4315,103.5846,51006.0
2022-09-08 11:50:00,108.26,108.35,108.15,108.19,39837.0,103.575,103.6611,103.4698,103.5081,39837.0
2022-09-08 12:00:00,108.2,108.26,107.04,107.29,64993.0,103.5176,103.575,102.4078,102.647,64993.0
2022-09-08 12:10:00,107.29,107.35,107.02,107.2,49798.0,102.647,102.7044,102.3887,102.5609,49798.0
2022-09-08 12:20:00,107.21,107.29,106.94,107.23,35516.0,102.5705,102.647,102.3122,102.5896,35516.0
2022-09-08 12:30:00,107.19,107.48,107.18,107.38,31763.0,102.5513,102.8288,102.5418,102.7331,31763.0
2022-09-08 12:40:00,107.38,107.79,107.34,107.73,42683.0,102.7331,103.1254,102.6948,103.068,42683.0
2022-09-08 12:50:00,107.73,107.89,107.69,107.81,28709.0,103.068,103.221,103.0297,103.1445,28709.0
2022-09-08 13:00:00,107.84,107.92,107.63,107.81,22549.0,103.1732,103.2497,102.9723,103.1445,22549.0
2022-09-08 13:10:00,107.83,108.29,107.83,108.17,51512.0,103.1636,103.6037,103.1636,103.4889,51512.0
2022-09-08 13:20:00,108.17,108.32,108.05,108.11,33445.0,103.4889,103.6324,103.3741,103.4315,33445.0
2022-09-08 13:30:00,108.12,108.17,107.95,108.02,123759.0,103.4411,103.4889,103.2784,103.3454,123759.0
2022-09-08 13:40:00,108.03,108.19,107.93,108.01,49110.0,103.355,103.5081,103.2593,103.3359,49110.0
2022-09-08 13:50:00,108.01,108.02,107.52,107.76,100853.0,103.3359,103.3454,102.8671,103.0967,100853.0
2022-09-08 14:00:00,107.78,108.02,107.62,107.95,305809.0,103.1158,103.3454,102.9627,103.2784,305809.0
2022-09-08 14:10:00,107.97,107.98,107.7,107.88,60513.0,103.2976,103.3072,103.0393,103.2115,60513.0
2022-09-08 14:20:00,107.88,108.11,107.83,108.04,137698.0,103.2115,103.4315,103.1636,103.3646,137698.0
2022-09-08 14:30:00,108.06,108.42,108.03,108.38,78845.0,103.3837,103.7281,103.355,103.6898,78845.0
2022-09-08 14:40:00,108.39,108.4,107.97,108.06,39873.0,103.6994,103.709,103.2976,103.3837,39873.0
2022-09-08 14:50:00,108.04,108.28,107.98,108.24,47990.0,103.3646,103.5942,103.3072,103.5559,47990.0
2022-09-08 15:00:00,108.22,108.35,108.05,108.2,56592.0,103.5368,103.6611,103.3741,103.5176,56592.0
2022-09-08 15:10:00,108.2,108.54,108.13,108.49,51807.0,103.5176,103.8429,103.4507,103.7951,51807.0
2022-09-08 15:20:00,108.5,108.69,108.49,108.57,58399.0,103.8046,103.9864,103.7951,103.8716,58399.0
2022-09-08 15:30:00,108.56,108.71,108.34,108.46,55909.0,103.8621,104.0056,103.6516,103.7664,55909.0
2022-09-08 15:40:00,108.43,108.45,108.15,108.3,63417.0,103.7377,103.7568,103.4698,103.6133,63417.0
2022-09-08 15:50:00,108.3,108.79,108.3,108.74,267039.0,103.6133,104.0821,103.6133,104.0343,267039.0
2022-09-09 09:30:00,109.38,110.18,109.3,109.87,186661.0,104.6466,105.4119,104.57,105.1154,186661.0
2022-09-09 09:40:00,109.92,110.1,109.48,109.82,65665.0,105.1632,105.3354,104.7422,105.0675,65665.0
2022-09-09 09:50:00,109.86,110.11,109.53,110.03,69072.0,105.1058,105.345,104.7901,105.2684,69072.0
2022-09-09 10:00:00,110.01,110.59,109.92,110.58,121858.0,105.2493,105.8042,105.1632,105.7946,121858.0
2022-09-09 10:10:00,110.58,110.59,110.12,110.38,112568.0,105.7946,105.8042,105.3545,105.6033,112568.0
2022-09-09 10:20:00,110.44,110.5,110.12,110.36,57154.0,105.6607,105.7181,105.3545,105.5842,57154.0
2022-09-09 10:30:00,110.36,110.65,110.19,110.62,61480.0,105.5842,105.8616,105.4215,105.8329,61480.0
2022-09-09 10:40:00,110.61,110.76,110.55,110.7,96501.0,105.8233,105.9668,105.7659,105.9094,96501.0
2022-09-09 10:50:00,110.69,110.72,110.51,110.65,100323.0,105.8999,105.9286,105.7277,105.8616,100323.0
2022-09-09 11:00:00,110.64,110.68,110.2,110.26,59029.0,105.852,105.8903,105.4311,105.4885,59029.0
2022-09-09 11:10:00,110.26,110.43,110.15,110.21,53102.0,105.4885,105.6511,105.3832,105.4406,53102.0
2022-09-09 11:20:00,110.2,110.5,110.11,110.49,73266.0,105.4311,105.7181,105.345,105.7085,73266.0
2022-09-09 11:30:00,110.49,110.61,110.3,110.6,79854.0,105.7085,105.8233,105.5268,105.8138,79854.0
2022-09-09 11:40:00,110.63,110.66,110.4,110.57,50264.0,105.8425,105.8712,105.6224,105.7851,50264.0
2022-09-09 11:50:00,110.59,110.85,110.53,110.82,67308.0,105.8042,106.053,105.7468,106.0242,67308.0
2022-09-09 12:00:00,110.84,110.84,110.37,110.65,80582.0,106.0434,106.0434,105.5937,105.8616,80582.0
2022-09-09 12:10:00,110.65,110.74,110.39,110.51,35258.0,105.8616,105.9477,105.6129,105.7277,35258.0
2022-09-09 12:20:00,110.51,110.51,110.21,110.42,27843.0,105.7277,105.7277,105.4406,105.6416,27843.0
2022-09-09 12:30:00,110.43,110.61,110.33,110.56,28790.0,105.6511,105.8233,105.5555,105.7755,28790.0
2022-09-09 12:40:00,110.55,110.67,110.43,110.67,24357.0,105.7659,105.8807,105.6511,105.8807,24357.0
2022-09-09 12:50:00,110.64,110.82,110.62,110.81,49251.0,105.852,106.0242,105.8329,106.0147,49251.0
2022-09-09 13:00:00,110.81,111.06,110.68,111.04,63170.0,106.0147,106.2539,105.8903,106.2347,63170.0
2022-09-09 13:10:00,111.03,111.15,111.01,111.09,67365.0,106.2252,106.34,106.206,106.2826,67365.0
2022-09-09 13:20:00,111.09,111.21,111.04,111.11,46871.0,106.2826,106.3974,106.2347,106.3017,46871.0
2022-09-09 13:30:00,111.12,111.38,111.12,111.36,60420.0,106.3113,106.56,106.3113,106.5409,60420.0
2022-09-09 13:40:00,111.36,111.4,111.17,111.31,67442.0,106.5409,106.5791,106.3591,106.493,67442.0
2022-09-09 13:50:00,111.34,111.51,111.31,111.36,76755.0,106.5217,106.6844,106.493,106.5409,76755.0
2022-09-09 14:00:00,111.36,111.37,111.03,111.14,47537.0,106.5409,106.5504,106.2252,106.3304,47537.0
2022-09-09 14:10:00,111.15,111.38,111.03,111.37,46413.0,106.34,106.56,106.2252,106.5504,46413.0
2022-09-09 14:20:00,111.35,111.46,111.3,111.37,64553.0,106.5313,106.6366,106.4835,106.5504,64553.0
2022-09-09 14:30:00,111.38,111.47,111.18,111.45,78395.0,106.56,106.6461,106.3687,106.627,78395.0
2022-09-09 14:40:00,111.46,111.46,111.22,111.24,50276.0,106.6366,106.6366,106.4069,106.4261,50276.0
2022-09-09 14:50:00,111.25,111.52,111.23,111.52,72966.0,106.4356,106.694,106.4165,106.694,72966.0
2022-09-09 15:00:00,111.52,111.62,111.48,111.55,63149.0,106.694,106.7896,106.6557,106.7227,63149.0
2022-09-09 15:10:00,111.54,111.69,111.51,111.67,66334.0,106.7131,106.8566,106.6844,106.8375,66334.0
2022-09-09 15:20:00,111.66,111.66,111.47,111.48,55945.0,106.8279,106.8279,106.6461,106.6557,55945.0
2022-09-09 15:30:00,111.48,111.59,111.38,111.45,102944.0,106.6557,106.7609,106.56,106.627,102944.0
2022-09-09 15:40:00,111.45,111.58,111.34,111.41,133135.0,106.627,106.7514,106.5217,106.5887,133135.0
2022-09-09 15:50:00,111.39,111.4,110.93,110.98,516347.0,106.5696,106.5791,106.1295,106.1773,516347.0
2022-09-12 09:30:00,111.38,112.39,111.38,112.04,199573.0,106.56,107.5263,106.56,107.1915,199573.0
2022-09-12 09:40:00,112.07,112.43,112.07,112.4,78773.0,107.2202,107.5646,107.2202,107.5359,78773.0
2022-09-12 09:50:00,112.41,113.08,112.38,113.06,186435.0,107.5454,108.1864,107.5167,108.1673,186435.0
2022-09-12 10:00:00,113.05,113.34,112.86,113.15,121549.0,108.1577,108.4352,107.976,108.2534,121549.0
2022-09-12 10:10:00,113.14,113.32,112.81,113.29,129854.0,108.2439,108.4161,107.9281,108.3874,129854.0
2022-09-12 10:20:00,113.29,113.36,113.13,113.28,81054.0,108.3874,108.4543,108.2343,108.3778,81054.0
2022-09-12 10:30:00,113.27,113.36,112.92,112.98,146258.0,108.3682,108.4543,108.0334,108.0908,146258.0
2022-09-12 10:40:00,112.98,113.12,112.71,113.04,83371.0,108.0908,108.2247,107.8325,108.1482,83371.0
2022-09-12 10:50:00,113.03,113.16,112.67,112.72,76770.0,108.1386,108.263,107.7942,107.842,76770.0
2022-09-12 11:00:00,112.74,112.74,112.22,112.33,72153.0,107.8612,107.8612,107.3637,107.4689,72153.0
2022-09-12 11:10:00,112.35,112.44,112.25,112.44,63326.0,107.488,107.5741,107.3924,107.5741,63326.0
2022-09-12 11:20:00,112.44,112.93,112.44,112.9,102370.0,107.5741,108.0429,107.5741,108.0142,102370.0
2022-09-12 11:30:00,112.93,112.96,112.51,112.63,62063.0,108.0429,108.0716,107.6411,107.7559,62063.0
2022-09-12 11:40:00,112.65,112.74,112.51,112.54,83778.0,107.7751,107.8612,107.6411,107.6698,83778.0
2022-09-12 11:50:00,112.55,112.6,112.05,112.23,49506.0,107.6794,107.7272,107.201,107.3732,49506.0
2022-09-12 12:00:00,112.23,112.37,112.1,112.1,33658.0,107.3732,107.5072,107.2489,107.2489,33658.0
2022-09-12 12:10:00,112.07,112.3,111.98,112.11,39199.0,107.2202,107.4402,107.134,107.2584,39199.0
2022-09-12 12:20:00,112.09,112.32,112.02,112.27,35479.0,107.2393,107.4593,107.1723,107.4115,35479.0
2022-09-12 12:30:00,112.28,112.51,112.18,112.51,62016.0,107.4211,107.6411,107.3254,107.6411,62016.0
2022-09-12 12:40:00,112.51,112.53,112.17,112.3,64852.0,107.6411,107.6602,107.3158,107.4402,64852.0
2022-09-12 12:50:00,112.31,112.53,112.29,112.47,81043.0,107.4498,107.6602,107.4306,107.6028,81043.0
2022-09-12 13:00:00,112.46,112.69,112.23,112.63,47543.0,107.5933,107.8133,107.3732,107.7559,47543.0
2022-09-12 13:10:00,112.64,112.66,112.45,112.61,42101.0,107.7655,107.7846,107.5837,107.7368,42101.0
2022-09-12 13:20:00,112.61,112.67,112.49,112.64,36577.0,107.7368,107.7942,107.622,107.7655,36577.0
2022-09-12 13:30:00,112.65,112.69,112.54,112.55,40362.0,107.7751,107.8133,107.6698,107.6794,40362.0
2022-09-12 13:40:00,112.55,112.56,112.37,112.43,37969.0,107.6794,107.689,107.5072,107.5646,37969.0
2022-09-12 13:50:00,112.43,112.56,112.43,112.5,40688.0,107.5646,107.689,107.5646,107.6315,40688.0
2022-09-12 14:00:00,112.5,112.56,112.37,112.37,37267.0,107.6315,107.689,107.5072,107.5072,37267.0
2022-09-12 14:10:00,112.38,112.54,112.29,112.34,44840.0,107.5167,107.6698,107.4306,107.4785,44840.0
2022-09-12 14:20:00,112.34,112.42,112.14,112.19,48629.0,107.4785,107.555,107.2871,107.335,48629.0
2022-09-12 14:30:00,112.15,112.26,112.06,112.23,36062.0,107.2967,107.4019,107.2106,107.3732,36062.0
2022-09-12 14:40:00,112.24,112.4,112.21,112.4,34728.0,107.3828,107.5359,107.3541,107.5359,34728.0
2022-09-12 14:50:00,112.4,112.43,112.23,112.27,33977.0,107.5359,107.5646,107.3732,107.4115,33977.0
2022-09-12 15:00:00,112.3,112.41,112.13,112.39,46834.0,107.4402,107.5454,107.2776,107.5263,46834.0
2022-09-12 15:10:00,112.37,112.6,112.36,112.4,116271.0,107.5072,107.7272,107.4976,107.5359,116271.0
2022-09-12 15:20:00,112.4,112.47,112.27,112.36,28319.0,107.5359,107.6028,107.4115,107.4976,28319.0
2022-09-12 15:30:00,112.35,112.35,112.1,112.2,74613.0,107.488,107.488,107.2489,107.3445,74613.0
2022-09-12 15:40:00,112.2,112.33,112.13,112.32,82471.0,107.3445,107.4689,107.2776,107.4593,82471.0
2022-09-12 15:50:00,112.31,112.42,112.14,112.39,316656.0,107.4498,107.555,107.2871,107.5263,316656.0
2022-09-13 09:30:00,108.84,108.91,107.57,108.0,376528.0,104.1299,104.1969,102.9149,103.3263,376528.0
2022-09-13 09:40:00,108.01,108.53,107.86,108.29,139782.0,103.3359,103.8333,103.1923,103.6037,139782.0
2022-09-13 09:50:00,108.29,108.67,107.8,108.06,115215.0,103.6037,103.9673,103.1349,103.3837,115215.0
2022-09-13 10:00:00,108.04,108.25,107.87,108.02,93147.0,103.3646,103.5655,103.2019,103.3454,93147.0
2022-09-13 10:10:00,108.0,108.48,107.97,108.48,58101.0,103.3263,103.7855,103.2976,103.7855,58101.0
2022-09-13 10:20:00,108.5,108.51,108.08,108.15,49592.0,103.8046,103.8142,103.4028,103.4698,49592.0
2022-09-13 10:30:00,108.11,108.18,107.51,107.55,51065.0,103.4315,103.4985,102.8575,102.8958,51065.0
2022-09-13 10:40:00,107.56,107.59,106.97,106.97,71860.0,102.9053,102.934,102.3409,102.3409,71860.0
2022-09-13 10:50:00,106.95,107.29,106.93,107.18,89565.0,102.3217,102.647,102.3026,102.5418,89565.0
2022-09-13 11:00:00,107.16,107.36,107.1,107.25,56086.0,102.5226,102.714,102.4652,102.6087,56086.0
2022-09-13 11:10:00,107.25,107.31,107.03,107.19,42902.0,102.6087,102.6661,102.3983,102.5513,42902.0
2022-09-13 11:20:00,107.17,107.64,107.14,107.56,56732.0,102.5322,102.9819,102.5035,102.9053,56732.0
2022-09-13 11:30:00,107.59,107.73,107.52,107.71,54234.0,102.934,103.068,102.8671,103.0488,54234.0
2022-09-13 11:40:00,107.7,107.72,107.31,107.35,47202.0,103.0393,103.0584,102.6661,102.7044,47202.0
2022-09-13 11:50:00,107.34,107.81,107.32,107.69,44726.0,102.6948,103.1445,102.6757,103.0297,44726.0
2022-09-13 12:00:00,107.67,107.84,107.54,107.8,36426.0,103.0106,103.1732,102.8862,103.1349,36426.0
2022-09-13 12:10:00,107.8,107.97,107.71,107.91,75405.0,103.1349,103.2976,103.0488,103.2402,75405.0
2022-09-13 12:20:00,107.91,107.98,107.6,107.66,32213.0,103.2402,103.3072,102.9436,103.001,32213.0
2022-09-13 12:30:00,107.67,107.76,107.51,107.7,37723.0,103.0106,103.0967,102.8575,103.0393,37723.0
2022-09-13 12:40:00,107.7,107.9,107.66,107.83,31563.0,103.0393,103.2306,103.001,103.1636,31563.0
2022-09-13 12:50:00,107.84,107.93,107.76,107.77,27136.0,103.1732,103.2593,103.0967,103.1062,27136.0
2022-09-13 13:00:00,107.75,107.98,107.59,107.76,65700.0,103.0871,103.3072,102.934,103.0967,65700.0
2022-09-13 13:10:00,107.76,107.91,107.72,107.72,26436.0,103.0967,103.2402,103.0584,103.0584,26436.0
2022-09-13 13:20:00,107.73,108.11,107.71,108.08,26819.0,103.068,103.4315,103.0488,103.4028,26819.0
2022-09-13 13:30:00,108.07,108.23,107.93,108.03,31616.0,103.3933,103.5463,103.2593,103.355,31616.0
2022-09-13 13:40:00,108.06,108.14,107.89,107.97,30252.0,103.3837,103.4602,103.221,103.2976,30252.0
2022-09-13 13:50:00,107.98,108.03,107.73,107.77,56781.0,103.3072,103.355,103.068,103.1062,56781.0
2022-09-13 14:00:00,107.77,107.84,107.6,107.68,36139.0,103.1062,103.1732,102.9436,103.0201,36139.0
2022-09-13 14:10:00,107.68,107.71,107.55,107.6,29485.0,103.0201,103.0488,102.8958,102.9436,29485.0
2022-09-13 14:20:00,107.63,107.65,107.18,107.19,59615.0,102.9723,102.9914,102.5418,102.5513,59615.0
2022-09-13 14:30:00,107.2,107.21,106.86,106.89,92058.0,102.5609,102.5705,102.2356,102.2643,92058.0
2022-09-13 14:40:00,106.9,106.95,106.58,106.59,49669.0,102.2739,102.3217,101.9677,101.9773,49669.0
2022-09-13 14:50:00,106.58,106.65,106.44,106.52,68076.0,101.9677,102.0347,101.8338,101.9103,68076.0
2022-09-13 15:00:00,106.52,106.6,106.2,106.24,67552.0,101.9103,101.9869,101.6042,101.6424,67552.0
2022-09-13 15:10:00,106.27,106.29,106.01,106.06,60194.0,101.6712,101.6903,101.4224,101.4702,60194.0
2022-09-13 15:20:00,106.08,106.17,105.93,105.94,100239.0,101.4894,101.5755,101.3459,101.3554,100239.0
2022-09-13 15:30:00,105.93,105.95,105.44,105.78,141125.0,101.3459,101.365,100.8771,101.2024,141125.0
2022-09-13 15:40:00,105.77,105.78,105.46,105.7,179472.0,101.1928,101.2024,100.8962,101.1258,179472.0
2022-09-13 15:50:00,105.68,106.01,105.57,105.72,500118.0,101.1067,101.4224,101.0014,101.145,500118.0
2022-09-14 09:30:00,106.13,106.24,105.44,105.48,135502.0,101.5372,101.6424,100.8771,100.9153,135502.0
2022-09-14 09:40:00,105.47,106.03,105.15,105.65,119926.0,100.9058,101.4415,100.5996,101.078,119926.0
2022-09-14 09:50:00,105.62,105.82,105.33,105.82,43993.0,101.0493,101.2406,100.7718,101.2406,43993.0
2022-09-14 10:00:00,105.86,106.17,105.73,106.01,44166.0,101.2789,101.5755,101.1545,101.4224,44166.0
2022-09-14 10:10:00,106.0,106.32,105.87,105.98,62473.0,101.4128,101.719,101.2885,101.3937,62473.0
2022-09-14 10:20:00,105.99,106.05,105.3,105.31,67149.0,101.4033,101.4607,100.7431,100.7527,67149.0
2022-09-14 10:30:00,105.32,106.38,105.26,106.25,66967.0,100.7623,101.7764,100.7049,101.652,66967.0
2022-09-14 10:40:00,106.25,106.62,106.2,106.47,75671.0,101.652,102.006,101.6042,101.8625,75671.0
2022-09-14 10:50:00,106.48,106.85,106.45,106.85,118392.0,101.8721,102.2261,101.8434,102.2261,118392.0
2022-09-14 11:00:00,106.82,107.04,106.48,107.01,86976.0,102.1973,102.4078,101.8721,102.3791,86976.0
2022-09-14 11:10:00,107.02,107.15,106.76,106.82,44988.0,102.3887,102.5131,102.1399,102.1973,44988.0
2022-09-14 11:20:00,106.81,106.89,106.66,106.7,68670.0,102.1878,102.2643,102.0443,102.0825,68670.0
2022-09-14 11:30:00,106.71,106.87,106.61,106.84,51003.0,102.0921,102.2452,101.9964,102.2165,51003.0
2022-09-14 11:40:00,106.87,107.22,106.82,107.05,39692.0,102.2452,102.58,102.1973,102.4174,39692.0
2022-09-14 11:50:00,107.09,107.23,106.93,106.97,71450.0,102.4557,102.5896,102.3026,102.3409,71450.0
2022-09-14 12:00:00,106.99,107.02,106.66,106.86,31158.0,102.36,102.3887,102.0443,102.2356,31158.0
2022-09-14 12:10:00,106.86,107.11,106.8,107.04,33234.0,102.2356,102.4748,102.1782,102.4078,33234.0
2022-09-14 12:20:00,107.06,107.07,106.76,106.83,35540.0,102.427,102.4365,102.1399,102.2069,35540.0
2022-09-14 12:30:00,106.87,107.16,106.78,107.11,33983.0,102.2452,102.5226,102.1591,102.4748,33983.0
2022-09-14 12:40:00,107.09,107.3,107.06,107.2,598072.0,102.4557,102.6566,102.427,102.5609,598072.0
2022-09-14 12:50:00,107.19,107.28,107.0,107.11,31386.0,102.5513,102.6374,102.3696,102.4748,31386.0
2022-09-14 13:00:00,107.12,107.32,107.06,107.19,57091.0,102.4844,102.6757,102.427,102.5513,57091.0
2022-09-14 13:10:00,107.21,107.36,107.12,107.21,31716.0,102.5705,102.714,102.4844,102.5705,31716.0
2022-09-14 13:20:00,107.2,107.25,107.02,107.25,80556.0,102.5609,102.6087,102.3887,102.6087,80556.0
2022-09-14 13:30:00,107.26,107.3,106.87,106.87,44456.0,102.6183,102.6566,102.2452,102.2452,44456.0
2022-09-14 13:40:00,106.86,106.95,106.34,106.45,50566.0,102.2356,102.3217,101.7381,101.8434,50566.0
2022-09-14 13:50:00,106.45,106.69,106.39,106.52,38064.0,101.8434,102.073,101.786,101.9103,38064.0
2022-09-14 14:00:00,106.51,106.62,106.35,106.48,34467.0,101.9008,102.006,101.7477,101.8721,34467.0
2022-09-14 14:10:00,106.46,106.63,106.37,106.63,45303.0,101.8529,102.0156,101.7668,102.0156,45303.0
2022-09-14 14:20:00,106.63,106.68,106.49,106.55,27467.0,102.0156,102.0634,101.8816,101.939,27467.0
2022-09-14 14:30:00,106.54,106.7,106.54,106.67,28678.0,101.9295,102.0825,101.9295,102.0538,28678.0
2022-09-14 14:40:00,106.66,106.69,106.4,106.55,38079.0,102.0443,102.073,101.7955,101.939,38079.0
2022-09-14 14:50:00,106.55,106.58,106.27,106.32,26891.0,101.939,101.9677,101.6712,101.719,26891.0
2022-09-14 15:00:00,106.34,106.57,106.25,106.57,30616.0,101.7381,101.9582,101.652,101.9582,30616.0
2022-09-14 15:10:00,106.57,106.58,105.89,106.04,62241.0,101.9582,101.9677,101.3076,101.4511,62241.0
2022-09-14 15:20:00,106.03,106.27,105.93,106.16,52377.0,101.4415,101.6712,101.3459,101.5659,52377.0
2022-09-14 15:30:00,106.13,106.24,105.89,106.22,70931.0,101.5372,101.6424,101.3076,101.6233,70931.0
2022-09-14 15:40:00,106.23,106.58,106.14,106.54,51534.0,101.6329,101.9677,101.5468,101.9295,51534.0
2022-09-14 15:50:00,106.56,107.11,106.54,106.99,308449.0,101.9486,102.4748,101.9295,102.36,308449.0
2022-09-15 09:30:00,106.15,106.52,105.88,106.15,225462.0,101.5563,101.9103,101.298,101.5563,225462.0
2022-09-15 09:40:00,106.13,107.31,106.13,107.31,117810.0,101.5372,102.6661,101.5372,102.6661,117810.0
2022-09-15 09:50:00,107.36,107.98,107.26,107.91,80346.0,102.714,103.3072,102.6183,103.2402,80346.0
2022-09-15 10:00:00,107.93,108.14,107.65,107.79,65409.0,103.2593,103.4602,102.9914,103.1254,65409.0
2022-09-15 10:10:00,107.78,108.02,107.78,107.79,41831.0,103.1158,103.3454,103.1158,103.1254,41831.0
2022-09-15 10:20:00,107.78,107.79,106.97,106.97,38130.0,103.1158,103.1254,102.3409,102.3409,38130.0
2022-09-15 10:30:00,106.98,107.26,106.86,107.0,104104.0,102.3504,102.6183,102.2356,102.3696,104104.0
2022-09-15 10:40:00,107.0,107.04,106.54,106.57,53315.0,102.3696,102.4078,101.9295,101.9582,53315.0
2022-09-15 10:50:00,106.57,106.57,105.82,105.85,128605.0,101.9582,101.9582,101.2406,101.2693,128605.0
2022-09-15 11:00:00,105.83,106.04,105.67,105.74,123353.0,101.2502,101.4511,101.0971,101.1641,123353.0
2022-09-15 11:10:00,105.73,105.75,105.23,105.63,194075.0,101.1545,101.1737,100.6762,101.0588,194075.0
2022-09-15 11:20:00,105.62,105.97,105.52,105.97,98244.0,101.0493,101.3841,100.9536,101.3841,98244.0
2022-09-15 11:30:00,105.95,106.05,105.77,105.79,113816.0,101.365,101.4607,101.1928,101.2119,113816.0
2022-09-15 11:40:00,105.8,106.13,105.79,106.02,55158.0,101.2215,101.5372,101.2119,101.432,55158.0
2022-09-15 11:50:00,106.02,106.02,105.62,105.79,35251.0,101.432,101.432,101.0493,101.2119,35251.0
2022-09-15 12:00:00,105.81,106.05,105.75,105.82,66472.0,101.2311,101.4607,101.1737,101.2406,66472.0
2022-09-15 12:10:00,105.81,105.87,105.57,105.64,55457.0,101.2311,101.2885,101.0014,101.0684,55457.0
2022-09-15 12:20:00,105.64,105.77,105.53,105.65,32326.0,101.0684,101.1928,100.9632,101.078,32326.0
2022-09-15 12:30:00,105.65,105.86,105.63,105.83,23663.0,101.078,101.2789,101.0588,101.2502,23663.0
2022-09-15 12:40:00,105.81,105.94,105.79,105.85,19318.0,101.2311,101.3554,101.2119,101.2693,19318.0
2022-09-15 12:50:00,105.84,106.06,105.84,106.06,34301.0,101.2598,101.4702,101.2598,101.4702,34301.0
2022-09-15 13:00:00,106.08,106.6,106.06,106.48,77841.0,101.4894,101.9869,101.4702,101.8721,77841.0
2022-09-15 13:10:00,106.48,106.72,106.4,106.61,51296.0,101.8721,102.1017,101.7955,101.9964,51296.0
2022-09-15 13:20:00,106.63,106.81,106.58,106.64,21901.0,102.0156,102.1878,101.9677,102.0251,21901.0
2022-09-15 13:30:00,106.63,106.64,106.32,106.36,47399.0,102.0156,102.0251,101.719,101.7573,47399.0
2022-09-15 13:40:00,106.36,106.43,106.12,106.19,31684.0,101.7573,101.8242,101.5276,101.5946,31684.0
2022-09-15 13:50:00,106.16,106.16,106.03,106.09,48541.0,101.5659,101.5659,101.4415,101.4989,48541.0
2022-09-15 14:00:00,106.11,106.11,105.61,105.69,45935.0,101.5181,101.5181,101.0397,101.1163,45935.0
2022-09-15 14:10:00,105.69,105.87,105.64,105.78,55159.0,101.1163,101.2885,101.0684,101.2024,55159.0
2022-09-15 14:20:00,105.77,105.8,105.62,105.78,24879.0,101.1928,101.2215,101.0493,101.2024,24879.0
2022-09-15 14:30:00,105.76,105.92,105.66,105.8,59375.0,101.1832,101.3363,101.0875,101.2215,59375.0
2022-09-15 14:40:00,105.82,105.83,105.26,105.27,84329.0,101.2406,101.2502,100.7049,100.7144,84329.0
2022-09-15 14:50:00,105.26,105.53,105.26,105.45,55997.0,100.7049,100.9632,100.7049,100.8866,55997.0
2022-09-15 15:00:00,105.45,105.51,105.28,105.33,54715.0,100.8866,100.944,100.724,100.7718,54715.0
2022-09-15 15:10:00,105.33,105.33,104.95,104.98,82982.0,100.7718,100.7718,100.4083,100.437,82982.0
2022-09-15 15:20:00,104.97,105.14,104.83,104.97,60737.0,100.4274,100.5901,100.2935,100.4274,60737.0
2022-09-15 15:30:00,104.96,105.36,104.89,105.34,83405.0,100.4178,100.8005,100.3509,100.7814,83405.0
2022-09-15 15:40:00,105.33,105.57,105.2,105.36,142218.0,100.7718,101.0014,100.6475,100.8005,142218.0
2022-09-15 15:50:00,105.38,105.71,105.26,105.53,271694.0,100.8197,101.1354,100.7049,100.9632,271694.0
2022-09-16 09:30:00,104.07,104.38,103.25,104.38,1345484.0,99.5664,99.8629,98.7818,99.8629,1345484.0
2022-09-16 09:40:00,104.43,104.51,103.91,104.33,91575.0,99.9108,99.9873,99.4133,99.8151,91575.0
2022-09-16 09:50:00,104.33,104.55,103.7,103.82,106470.0,99.8151,100.0256,99.2124,99.3272,106470.0
2022-09-16 10:00:00,103.84,104.6,103.84,104.24,69133.0,99.3463,100.0734,99.3463,99.729,69133.0
2022-09-16 10:10:00,104.24,104.77,104.16,104.44,55722.0,99.729,100.2361,99.6525,99.9203,55722.0
2022-09-16 10:20:00,104.46,104.91,104.45,104.75,36108.0,99.9395,100.37,99.9299,100.2169,36108.0
2022-09-16 10:30:00,104.77,105.29,104.75,104.98,69796.0,100.2361,100.7336,100.2169,100.437,69796.0
2022-09-16 10:40:00,104.97,105.13,104.6,104.67,41223.0,100.4274,100.5805,100.0734,100.1404,41223.0
2022-09-16 10:50:00,104.67,104.94,104.41,104.45,46120.0,100.1404,100.3987,99.8916,99.9299,46120.0
2022-09-16 11:00:00,104.44,104.63,104.35,104.41,37950.0,99.9203,100.1021,99.8342,99.8916,37950.0
2022-09-16 11:10:00,104.4,104.67,104.17,104.6,39361.0,99.8821,100.1404,99.662,100.0734,39361.0
2022-09-16 11:20:00,104.6,104.6,104.24,104.3,39618.0,100.0734,100.0734,99.729,99.7864,39618.0
2022-09-16 11:30:00,104.28,104.4,103.87,103.9,60309.0,99.7673,99.8821,99.375,99.4037,60309.0
2022-09-16 11:40:00,103.91,104.11,103.84,104.1,40769.0,99.4133,99.6046,99.3463,99.5951,40769.0
2022-09-16 11:50:00,104.09,104.42,104.07,104.38,41972.0,99.5855,99.9012,99.5664,99.8629,41972.0
2022-09-16 12:00:00,104.38,104.43,104.14,104.16,39150.0,99.8629,99.9108,99.6333,99.6525,39150.0
2022-09-16 12:10:00,104.18,104.24,103.91,104.09,42784.0,99.6716,99.729,99.4133,99.5855,42784.0
2022-09-16 12:20:00,104.07,104.07,103.72,103.79,62772.0,99.5664,99.5664,99.2315,99.2985,62772.0
2022-09-16 12:30:00,103.78,104.06,103.78,103.91,49410.0,99.2889,99.5568,99.2889,99.4133,49410.0
2022-09-16 12:40:00,103.91,104.19,103.91,104.18,47213.0,99.4133,99.6812,99.4133,99.6716,47213.0
2022-09-16 12:50:00,104.19,104.35,104.13,104.32,38452.0,99.6812,99.8342,99.6238,99.8055,38452.0
2022-09-16 13:00:00,104.34,104.41,103.96,104.06,49734.0,99.8247,99.8916,99.4611,99.5568,49734.0
2022-09-16 13:10:00,104.09,104.16,103.99,104.08,34641.0,99.5855,99.6525,99.4898,99.5759,34641.0
2022-09-16 13:20:00,104.07,104.13,103.98,104.09,32195.0,99.5664,99.6238,99.4803,99.5855,32195.0
2022-09-16 13:30:00,104.08,104.33,104.01,104.27,72292.0,99.5759,99.8151,99.509,99.7577,72292.0
2022-09-16 13:40:00,104.28,104.3,103.94,103.97,49646.0,99.7673,99.7864,99.442,99.4707,49646.0
2022-09-16 13:50:00,103.97,104.01,103.83,103.87,109197.0,99.4707,99.509,99.3367,99.375,109197.0
2022-09-16 14:00:00,103.86,103.93,103.72,103.81,112393.0,99.3654,99.4324,99.2315,99.3176,112393.0
2022-09-16 14:10:00,103.82,103.84,103.58,103.61,52548.0,99.3272,99.3463,99.0976,99.1263,52548.0
2022-09-16 14:20:00,103.61,104.16,103.61,104.13,115244.0,99.1263,99.6525,99.1263,99.6238,115244.0
2022-09-16 14:30:00,104.13,104.26,103.95,104.02,66490.0,99.6238,99.7481,99.4515,99.5185,66490.0
2022-09-16 14:40:00,104.01,104.19,103.88,104.13,62185.0,99.509,99.6812,99.3846,99.6238,62185.0
2022-09-16 14:50:00,104.12,104.24,104.01,104.2,74487.0,99.6142,99.729,99.509,99.6907,74487.0
2022-09-16 15:00:00,104.19,104.51,104.14,104.29,110271.0,99.6812,99.9873,99.6333,99.7768,110271.0
2022-09-16 15:10:00,104.29,104.32,104.02,104.1,118662.0,99.7768,99.8055,99.5185,99.5951,118662.0
2022-09-16 15:20:00,104.12,104.31,103.9,104.03,101980.0,99.6142,99.796,99.4037,99.5281,101980.0
2022-09-16 15:30:00,104.02,104.22,103.8,104.22,100027.0,99.5185,99.7099,99.308,99.7099,100027.0
2022-09-16 15:40:00,104.22,104.32,103.91,104.19,180482.0,99.7099,99.8055,99.4133,99.6812,180482.0
2022-09-16 15:50:00,104.18,104.31,104.06,104.11,510902.0,99.6716,99.796,99.5568,99.6046,510902.0
2022-09-19 09:30:00,103.69,104.76,103.33,104.76,173200.0,99.2028,100.2265,98.8584,100.2265,173200.0
2022-09-19 09:40:00,104.75,105.52,104.72,105.42,105072.0,100.2169,100.9536,100.1882,100.8579,105072.0
2022-09-19 09:50:00,105.45,105.68,105.26,105.56,90461.0,100.8866,101.1067,100.7049,100.9919,90461.0
2022-09-19 10:00:00,105.59,105.59,105.16,105.31,80002.0,101.0206,101.0206,100.6092,100.7527,80002.0
2022-09-19 10:10:00,105.29,105.75,105.21,105.5,78549.0,100.7336,101.1737,100.657,100.9345,78549.0
2022-09-19 10:20:00,105.51,105.73,105.21,105.66,45984.0,100.944,101.1545,100.657,101.0875,45984.0
2022-09-19 10:30:00,105.67,106.08,105.48,105.98,77945.0,101.0971,101.4894,100.9153,101.3937,77945.0
2022-09-19 10:40:00,106.03,106.39,106.01,106.26,109599.0,101.4415,101.786,101.4224,101.6616,109599.0
2022-09-19 10:50:00,106.24,106.26,106.07,106.15,93672.0,101.6424,101.6616,101.4798,101.5563,93672.0
2022-09-19 11:00:00,106.16,106.64,106.14,106.53,89257.0,101.5659,102.0251,101.5468,101.9199,89257.0
2022-09-19 11:10:00,106.53,106.61,106.2,106.23,87373.0,101.9199,101.9964,101.6042,101.6329,87373.0
2022-09-19 11:20:00,106.2,106.23,105.93,106.07,86627.0,101.6042,101.6329,101.3459,101.4798,86627.0
2022-09-19 11:30:00,106.07,106.09,105.5,105.59,81786.0,101.4798,101.4989,100.9345,101.0206,81786.0
2022-09-19 11:40:00,105.59,105.85,105.55,105.81,29736.0,101.0206,101.2693,100.9823,101.2311,29736.0
2022-09-19 11:50:00,105.8,105.93,105.64,105.76,38071.0,101.2215,101.3459,101.0684,101.1832,38071.0
2022-09-19 12:00:00,105.75,105.92,105.47,105.74,50325.0,101.1737,101.3363,100.9058,101.1641,50325.0
2022-09-19 12:10:00,105.73,105.84,105.59,105.6,35491.0,101.1545,101.2598,101.0206,101.0301,35491.0
2022-09-19 12:20:00,105.58,105.67,105.47,105.56,38373.0,101.011,101.0971,100.9058,100.9919,38373.0
2022-09-19 12:30:00,105.55,105.92,105.52,105.87,82367.0,100.9823,101.3363,100.9536,101.2885,82367.0
2022-09-19 12:40:00,105.85,106.05,105.78,105.97,25761.0,101.2693,101.4607,101.2024,101.3841,25761.0
2022-09-19 12:50:00,106.02,106.25,106.0,106.2,38406.0,101.432,101.652,101.4128,101.6042,38406.0
2022-09-19 13:00:00,106.22,106.28,106.1,106.16,31402.0,101.6233,101.6807,101.5085,101.5659,31402.0
2022-09-19 13:10:00,106.17,106.18,105.81,105.91,36342.0,101.5755,101.585,101.2311,101.3267,36342.0
2022-09-19 13:20:00,105.95,106.22,105.92,106.21,62505.0,101.365,101.6233,101.3363,101.6137,62505.0
2022-09-19 13:30:00,106.2,106.21,105.97,106.08,46753.0,101.6042,101.6137,101.3841,101.4894,46753.0
2022-09-19 13:40:00,106.07,106.34,106.03,106.26,90590.0,101.4798,101.7381,101.4415,101.6616,90590.0
2022-09-19 13:50:00,106.24,106.43,106.21,106.35,50463.0,101.6424,101.8242,101.6137,101.7477,50463.0
2022-09-19 14:00:00,106.36,106.47,106.26,106.36,94958.0,101.7573,101.8625,101.6616,101.7573,94958.0
2022-09-19 14:10:00,106.35,106.38,106.15,106.18,108944.0,101.7477,101.7764,101.5563,101.585,108944.0
2022-09-19 14:20:00,106.19,106.25,105.92,106.05,43232.0,101.5946,101.652,101.3363,101.4607,43232.0
2022-09-19 14:30:00,106.06,106.33,106.05,106.26,56497.0,101.4702,101.7286,101.4607,101.6616,56497.0
2022-09-19 14:40:00,106.22,106.28,106.08,106.12,43269.0,101.6233,101.6807,101.4894,101.5276,43269.0
2022-09-19 14:50:00,106.1,106.42,106.1,106.38,65048.0,101.5085,101.8147,101.5085,101.7764,65048.0
2022-09-19 15:00:00,106.4,106.86,106.38,106.84,101609.0,101.7955,102.2356,101.7764,102.2165,101609.0
2022-09-19 15:10:00,106.85,107.16,106.81,107.0,199439.0,102.2261,102.5226,102.1878,102.3696,199439.0
2022-09-19 15:20:00,107.01,107.37,106.95,107.21,103797.0,102.3791,102.7235,102.3217,102.5705,103797.0
2022-09-19 15:30:00,107.21,107.32,107.09,107.18,161619.0,102.5705,102.6757,102.4557,102.5418,161619.0
2022-09-19 15:40:00,107.17,107.22,107.01,107.1,159160.0,102.5322,102.58,102.3791,102.4652,159160.0
2022-09-19 15:50:00,107.09,107.24,106.86,107.22,428418.0,102.4557,102.5992,102.2356,102.58,428418.0
2022-09-20 09:30:00,103.82,104.44,103.41,103.5,841758.0,99.3272,99.9203,98.9349,99.021,841758.0
2022-09-20 09:40:00,103.49,103.6,102.67,102.79,580823.0,99.0115,99.1167,98.2269,98.3417,580823.0
2022-09-20 09:50:00,102.77,103.46,102.35,103.04,440565.0,98.3226,98.9828,97.9208,98.5809,440565.0
2022-09-20 10:00:00,103.04,103.7,102.77,103.57,239175.0,98.5809,99.2124,98.3226,99.088,239175.0
2022-09-20 10:10:00,103.59,103.75,103.06,103.06,137274.0,99.1071,99.2602,98.6001,98.6001,137274.0
2022-09-20 10:20:00,103.02,103.32,102.93,103.22,144142.0,98.5618,98.8488,98.4757,98.7531,144142.0
2022-09-20 10:30:00,103.18,103.44,103.02,103.1,91067.0,98.7149,98.9636,98.5618,98.6383,91067.0
2022-09-20 10:40:00,103.07,103.21,102.8,102.94,182937.0,98.6096,98.7436,98.3513,98.4853,182937.0
2022-09-20 10:50:00,102.94,103.33,102.9,103.3,136112.0,98.4853,98.8584,98.447,98.8297,136112.0
2022-09-20 11:00:00,103.29,103.55,103.11,103.42,111145.0,98.8201,99.0689,98.6479,98.9445,111145.0
2022-09-20 11:10:00,103.43,103.6,103.26,103.34,89613.0,98.9541,99.1167,98.7914,98.8679,89613.0
2022-09-20 11:20:00,103.34,103.52,103.27,103.47,62523.0,98.8679,99.0402,98.801,98.9923,62523.0
2022-09-20 11:30:00,103.47,103.63,103.23,103.37,106100.0,98.9923,99.1454,98.7627,98.8966,106100.0
2022-09-20 11:40:00,103.36,103.44,103.14,103.39,53230.0,98.8871,98.9636,98.6766,98.9158,53230.0
2022-09-20 11:50:00,103.39,103.77,103.25,103.66,66617.0,98.9158,99.2793,98.7818,99.1741,66617.0
2022-09-20 12:00:00,103.68,103.77,103.59,103.7,46830.0,99.1932,99.2793,99.1071,99.2124,46830.0
2022-09-20 12:10:00,103.69,103.76,103.5,103.58,64913.0,99.2028,99.2698,99.021,99.0976,64913.0
2022-09-20 12:20:00,103.59,103.62,103.21,103.21,73949.0,99.1071,99.1358,98.7436,98.7436,73949.0
2022-09-20 12:30:00,103.2,103.29,102.96,102.98,76029.0,98.734,98.8201,98.5044,98.5235,76029.0
2022-09-20 12:40:00,102.98,103.05,102.84,102.92,61285.0,98.5235,98.5905,98.3896,98.4661,61285.0
2022-09-20 12:50:00,102.92,103.0,102.82,102.85,68225.0,98.4661,98.5427,98.3705,98.3992,68225.0
2022-09-20 13:00:00,102.84,102.88,102.55,102.61,82998.0,98.3896,98.4279,98.1121,98.1695,82998.0
2022-09-20 13:10:00,102.62,102.63,102.33,102.33,76584.0,98.1791,98.1887,97.9017,97.9017,76584.0
2022-09-20 13:20:00,102.35,102.53,102.25,102.28,95483.0,97.9208,98.093,97.8251,97.8538,95483.0
2022-09-20 13:30:00,102.27,102.27,102.01,102.14,68709.0,97.8443,97.8443,97.5955,97.7199,68709.0
2022-09-20 13:40:00,102.14,102.26,102.0,102.01,67176.0,97.7199,97.8347,97.5859,97.5955,67176.0
2022-09-20 13:50:00,102.01,102.06,101.71,101.79,111899.0,97.5955,97.6433,97.3085,97.385,111899.0
2022-09-20 14:00:00,101.8,101.99,101.79,101.97,105298.0,97.3946,97.5764,97.385,97.5572,105298.0
2022-09-20 14:10:00,101.97,102.07,101.8,102.06,131885.0,97.5572,97.6529,97.3946,97.6433,131885.0
2022-09-20 14:20:00,102.05,102.2,101.94,102.08,84837.0,97.6338,97.7773,97.5285,97.6625,84837.0
2022-09-20 14:30:00,102.08,102.23,101.95,102.18,84088.0,97.6625,97.806,97.5381,97.7581,84088.0
2022-09-20 14:40:00,102.19,102.63,101.98,102.44,103702.0,97.7677,98.1887,97.5668,98.0069,103702.0
2022-09-20 14:50:00,102.44,102.66,102.27,102.56,75406.0,98.0069,98.2174,97.8443,98.1217,75406.0
2022-09-20 15:00:00,102.54,102.76,102.38,102.44,70358.0,98.1026,98.313,97.9495,98.0069,70358.0
2022-09-20 15:10:00,102.46,102.84,102.46,102.83,61825.0,98.026,98.3896,98.026,98.38,61825.0
2022-09-20 15:20:00,102.83,103.01,102.77,102.83,187368.0,98.38,98.5522,98.3226,98.38,187368.0
2022-09-20 15:30:00,102.83,103.03,102.55,102.97,263593.0,98.38,98.5714,98.1121,98.514,263593.0
2022-09-20 15:40:00,102.96,103.03,102.8,102.91,203882.0,98.5044,98.5714,98.3513,98.4566,203882.0
2022-09-20 15:50:00,102.9,102.94,102.2,102.44,716652.0,98.447,98.4853,97.7773,98.0069,716652.0
2022-09-21 09:30:00,102.67,103.36,102.6,102.98,186732.0,98.2269,98.8871,98.16,98.5235,186732.0
2022-09-21 09:40:00,103.01,103.01,102.46,102.67,217958.0,98.5522,98.5522,98.026,98.2269,217958.0
2022-09-21 09:50:00,102.67,102.74,102.3,102.46,160023.0,98.2269,98.2939,97.873,98.026,160023.0
2022-09-21 10:00:00,102.47,102.75,102.25,102.59,96282.0,98.0356,98.3035,97.8251,98.1504,96282.0
2022-09-21 10:10:00,102.59,102.81,102.42,102.74,65446.0,98.1504,98.3609,97.9878,98.2939,65446.0
2022-09-21 10:20:00,102.76,103.28,102.68,103.24,100507.0,98.313,98.8105,98.2365,98.7723,100507.0
2022-09-21 10:30:00,103.22,103.25,102.95,103.04,94079.0,98.7531,98.7818,98.4948,98.5809,94079.0
2022-09-21 10:40:00,103.03,103.23,102.98,103.13,95251.0,98.5714,98.7627,98.5235,98.667,95251.0
2022-09-21 10:50:00,103.11,103.29,103.1,103.29,95007.0,98.6479,98.8201,98.6383,98.8201,95007.0
2022-09-21 11:00:00,103.3,103.3,102.7,102.78,65559.0,98.8297,98.8297,98.2556,98.3322,65559.0
2022-09-21 11:10:00,102.78,102.9,102.72,102.88,50604.0,98.3322,98.447,98.2748,98.4279,50604.0
2022-09-21 11:20:00,102.88,102.96,102.8,102.91,55646.0,98.4279,98.5044,98.3513,98.4566,55646.0
2022-09-21 11:30:00,102.9,103.01,102.81,102.89,68270.0,98.447,98.5522,98.3609,98.4374,68270.0
2022-09-21 11:40:00,102.85,102.97,102.6,102.62,60554.0,98.3992,98.514,98.16,98.1791,60554.0
2022-09-21 11:50:00,102.61,102.62,102.49,102.55,41743.0,98.1695,98.1791,98.0547,98.1121,41743.0
2022-09-21 12:00:00,102.54,102.57,102.38,102.47,69396.0,98.1026,98.1313,97.9495,98.0356,69396.0
2022-09-21 12:10:00,102.48,102.65,102.45,102.61,43571.0,98.0452,98.2078,98.0165,98.1695,43571.0
2022-09-21 12:20:00,102.59,102.64,102.52,102.59,22788.0,98.1504,98.1982,98.0834,98.1504,22788.0
2022-09-21 12:30:00,102.59,102.7,102.51,102.61,30063.0,98.1504,98.2556,98.0739,98.1695,30063.0
2022-09-21 12:40:00,102.6,102.78,102.6,102.72,40134.0,98.16,98.3322,98.16,98.2748,40134.0
2022-09-21 12:50:00,102.72,102.74,102.39,102.39,20363.0,98.2748,98.2939,97.9591,97.9591,20363.0
2022-09-21 13:00:00,102.39,102.48,102.33,102.41,34535.0,97.9591,98.0452,97.9017,97.9782,34535.0
2022-09-21 13:10:00,102.41,102.42,102.21,102.28,20678.0,97.9782,97.9878,97.7868,97.8538,20678.0
2022-09-21 13:20:00,102.3,102.44,102.24,102.42,31796.0,97.873,98.0069,97.8155,97.9878,31796.0
2022-09-21 13:30:00,102.42,102.45,102.33,102.43,26652.0,97.9878,98.0165,97.9017,97.9973,26652.0
2022-09-21 13:40:00,102.44,102.76,102.43,102.71,45362.0,98.0069,98.313,97.9973,98.2652,45362.0
2022-09-21 13:50:00,102.72,102.95,102.65,102.76,64851.0,98.2748,98.4948,98.2078,98.313,64851.0
2022-09-21 14:00:00,102.81,102.81,100.74,101.42,205950.0,98.3609,98.3609,96.3805,97.031,205950.0
2022-09-21 14:10:00,101.38,101.53,100.81,101.1,108416.0,96.9928,97.1363,96.4474,96.7249,108416.0
2022-09-21 14:20:00,101.08,101.73,101.08,101.35,68174.0,96.7057,97.3276,96.7057,96.9641,68174.0
2022-09-21 14:30:00,101.35,102.54,101.05,102.15,130912.0,96.9641,98.1026,96.677,97.7294,130912.0
2022-09-21 14:40:00,102.12,103.63,101.9,102.55,129681.0,97.7007,99.1454,97.4903,98.1121,129681.0
2022-09-21 14:50:00,102.63,103.02,102.2,102.75,124417.0,98.1887,98.5618,97.7773,98.3035,124417.0
2022-09-21 15:00:00,102.76,102.92,102.08,102.14,112844.0,98.313,98.4661,97.6625,97.7199,112844.0
2022-09-21 15:10:00,102.09,102.35,101.18,101.88,122930.0,97.672,97.9208,96.8014,97.4711,122930.0
2022-09-21 15:20:00,101.86,101.86,100.88,100.9,114708.0,97.452,97.452,96.5144,96.5335,114708.0
2022-09-21 15:30:00,100.86,100.98,100.3,100.35,242554.0,96.4953,96.6101,95.9595,96.0073,242554.0
2022-09-21 15:40:00,100.34,100.5,100.02,100.09,235480.0,95.9978,96.1508,95.6916,95.7586,235480.0
2022-09-21 15:50:00,100.12,100.29,99.77,99.79,597330.0,95.7873,95.9499,95.4524,95.4716,597330.0
2022-09-22 09:30:00,99.79,100.21,99.59,99.72,334079.0,95.4716,95.8734,95.2802,95.4046,334079.0
2022-09-22 09:40:00,99.73,99.81,98.98,99.03,186505.0,95.4142,95.4907,94.6966,94.7445,186505.0
2022-09-22 09:50:00,99.02,99.03,98.46,98.77,149742.0,94.7349,94.7445,94.1991,94.4957,149742.0
2022-09-22 10:00:00,98.76,99.23,98.55,99.2,127753.0,94.4861,94.9358,94.2852,94.9071,127753.0
2022-09-22 10:10:00,99.15,99.69,98.98,99.02,136554.0,94.8593,95.3759,94.6966,94.7349,136554.0
2022-09-22 10:20:00,99.01,99.13,98.68,99.04,142032.0,94.7253,94.8401,94.4096,94.754,142032.0
2022-09-22 10:30:00,99.04,99.32,98.87,99.29,106315.0,94.754,95.0219,94.5914,94.9932,106315.0
2022-09-22 10:40:00,99.28,99.36,98.9,99.1,187049.0,94.9836,95.0602,94.6201,94.8114,187049.0
2022-09-22 10:50:00,99.08,99.1,98.3,98.32,247125.0,94.7923,94.8114,94.0461,94.0652,247125.0
2022-09-22 11:00:00,98.31,98.68,98.12,98.64,404536.0,94.0556,94.4096,93.8738,94.3713,404536.0
2022-09-22 11:10:00,98.65,98.67,98.34,98.4,133644.0,94.3809,94.4,94.0843,94.1417,133644.0
2022-09-22 11:20:00,98.41,98.43,98.1,98.28,112174.0,94.1513,94.1704,93.8547,94.0269,112174.0
2022-09-22 11:30:00,98.32,98.58,98.21,98.22,380188.0,94.0652,94.3139,93.9599,93.9695,380188.0
2022-09-22 11:40:00,98.23,98.38,98.06,98.27,87687.0,93.9791,94.1226,93.8164,94.0174,87687.0
2022-09-22 11:50:00,98.26,98.36,98.12,98.18,80362.0,94.0078,94.1035,93.8738,93.9312,80362.0
2022-09-22 12:00:00,98.18,98.27,98.06,98.19,97609.0,93.9312,94.0174,93.8164,93.9408,97609.0
2022-09-22 12:10:00,98.19,98.19,97.83,98.15,240616.0,93.9408,93.9408,93.5964,93.9025,240616.0
2022-09-22 12:20:00,98.15,98.45,98.02,98.2,140463.0,93.9025,94.1896,93.7782,93.9504,140463.0
2022-09-22 12:30:00,98.19,98.44,98.03,98.4,122930.0,93.9408,94.18,93.7877,94.1417,122930.0
2022-09-22 12:40:00,98.41,98.68,98.34,98.6,121976.0,94.1513,94.4096,94.0843,94.3331,121976.0
2022-09-22 12:50:00,98.61,98.73,98.47,98.51,89373.0,94.3426,94.4574,94.2087,94.247,89373.0
2022-09-22 13:00:00,98.5,98.55,98.25,98.33,76766.0,94.2374,94.2852,93.9982,94.0748,76766.0
2022-09-22 13:10:00,98.31,98.44,98.12,98.2,95222.0,94.0556,94.18,93.8738,93.9504,95222.0
2022-09-22 13:20:00,98.2,98.44,98.17,98.44,73430.0,93.9504,94.18,93.9217,94.18,73430.0
2022-09-22 13:30:00,98.43,98.57,98.34,98.47,69417.0,94.1704,94.3044,94.0843,94.2087,69417.0
2022-09-22 13:40:00,98.46,98.54,98.26,98.38,76808.0,94.1991,94.2757,94.0078,94.1226,76808.0
2022-09-22 13:50:00,98.38,98.66,98.37,98.62,172069.0,94.1226,94.3905,94.113,94.3522,172069.0
2022-09-22 14:00:00,98.61,98.75,98.46,98.49,110032.0,94.3426,94.4766,94.1991,94.2278,110032.0
2022-09-22 14:10:00,98.48,98.48,98.14,98.18,73186.0,94.2183,94.2183,93.893,93.9312,73186.0
2022-09-22 14:20:00,98.18,98.21,97.88,98.04,93376.0,93.9312,93.9599,93.6442,93.7973,93376.0
2022-09-22 14:30:00,98.02,98.22,97.97,98.16,80304.0,93.7782,93.9695,93.7303,93.9121,80304.0
2022-09-22 14:40:00,98.18,98.18,97.94,98.01,55075.0,93.9312,93.9312,93.7016,93.7686,55075.0
2022-09-22 14:50:00,98.02,98.41,98.0,98.34,97572.0,93.7782,94.1513,93.759,94.0843,97572.0
2022-09-22 15:00:00,98.36,98.84,98.35,98.84,633069.0,94.1035,94.5627,94.0939,94.5627,633069.0
2022-09-22 15:10:00,98.85,99.08,98.82,98.9,171354.0,94.5723,94.7923,94.5436,94.6201,171354.0
2022-09-22 15:20:00,98.92,98.99,98.7,98.95,150787.0,94.6392,94.7062,94.4287,94.6679,150787.0
2022-09-22 15:30:00,98.95,99.09,98.82,98.88,189600.0,94.6679,94.8019,94.5436,94.601,189600.0
2022-09-22 15:40:00,98.87,99.12,98.59,99.12,410380.0,94.5914,94.8306,94.3235,94.8306,410380.0
2022-09-22 15:50:00,99.13,99.13,98.54,98.55,761171.0,94.8401,94.8401,94.2757,94.2852,761171.0
2022-09-23 09:30:00,96.92,97.25,96.4,97.14,329430.0,92.7258,93.0415,92.2283,92.9363,329430.0
2022-09-23 09:40:00,97.12,97.54,96.94,96.94,166801.0,92.9171,93.3189,92.7449,92.7449,166801.0
2022-09-23 09:50:00,96.94,97.24,96.68,96.75,141180.0,92.7449,93.0319,92.4962,92.5631,141180.0
2022-09-23 10:00:00,96.75,96.75,96.45,96.64,191229.0,92.5631,92.5631,92.2761,92.4579,191229.0
2022-09-23 10:10:00,96.65,96.83,96.33,96.4,123190.0,92.4675,92.6397,92.1613,92.2283,123190.0
2022-09-23 10:20:00,96.39,96.7,96.15,96.67,214808.0,92.2187,92.5153,91.9891,92.4866,214808.0
2022-09-23 10:30:00,96.64,96.78,96.17,96.34,150640.0,92.4579,92.5918,92.0082,92.1709,150640.0
2022-09-23 10:40:00,96.34,96.66,96.29,96.58,107609.0,92.1709,92.477,92.123,92.4005,107609.0
2022-09-23 10:50:00,96.56,96.84,96.46,96.5,76752.0,92.3814,92.6492,92.2857,92.3239,76752.0
2022-09-23 11:00:00,96.49,96.68,96.25,96.63,63015.0,92.3144,92.4962,92.0848,92.4483,63015.0
2022-09-23 11:10:00,96.6,96.68,96.27,96.48,82957.0,92.4196,92.4962,92.1039,92.3048,82957.0
2022-09-23 11:20:00,96.46,96.7,96.29,96.31,83224.0,92.2857,92.5153,92.123,92.1422,83224.0
2022-09-23 11:30:00,96.32,96.46,96.18,96.19,99077.0,92.1517,92.2857,92.0178,92.0274,99077.0
2022-09-23 11:40:00,96.18,96.2,95.74,95.87,141824.0,92.0178,92.0369,91.5968,91.7212,141824.0
2022-09-23 11:50:00,95.89,96.23,95.89,96.17,68607.0,91.7403,92.0656,91.7403,92.0082,68607.0
2022-09-23 12:00:00,96.15,96.15,95.78,95.87,89578.0,91.9891,91.9891,91.6351,91.7212,89578.0
2022-09-23 12:10:00,95.87,95.93,95.77,95.84,89182.0,91.7212,91.7786,91.6255,91.6925,89182.0
2022-09-23 12:20:00,95.84,95.84,95.42,95.42,146579.0,91.6925,91.6925,91.2907,91.2907,146579.0
2022-09-23 12:30:00,95.42,95.65,95.34,95.62,148931.0,91.2907,91.5107,91.2141,91.482,148931.0
2022-09-23 12:40:00,95.64,95.88,95.51,95.85,129314.0,91.5012,91.7308,91.3768,91.7021,129314.0
2022-09-23 12:50:00,95.87,96.16,95.86,96.09,70741.0,91.7212,91.9987,91.7116,91.9317,70741.0
2022-09-23 13:00:00,96.1,96.35,96.03,96.23,78528.0,91.9413,92.1804,91.8743,92.0656,78528.0
2022-09-23 13:10:00,96.23,96.33,96.16,96.28,95358.0,92.0656,92.1613,91.9987,92.1135,95358.0
2022-09-23 13:20:00,96.26,96.3,95.88,95.91,60207.0,92.0943,92.1326,91.7308,91.7595,60207.0
2022-09-23 13:30:00,95.9,96.19,95.9,96.1,78470.0,91.7499,92.0274,91.7499,91.9413,78470.0
2022-09-23 13:40:00,96.1,96.26,95.98,96.1,94329.0,91.9413,92.0943,91.8265,91.9413,94329.0
2022-09-23 13:50:00,96.1,96.11,95.98,96.07,50984.0,91.9413,91.9508,91.8265,91.9126,50984.0
2022-09-23 14:00:00,96.08,96.35,95.87,95.99,63006.0,91.9221,92.1804,91.7212,91.836,63006.0
2022-09-23 14:10:00,96.0,96.05,95.73,95.81,78344.0,91.8456,91.8934,91.5873,91.6638,78344.0
2022-09-23 14:20:00,95.81,96.05,95.77,95.98,139806.0,91.6638,91.8934,91.6255,91.8265,139806.0
2022-09-23 14:30:00,95.97,95.99,95.75,95.79,117351.0,91.8169,91.836,91.6064,91.6447,117351.0
2022-09-23 14:40:00,95.79,95.88,95.67,95.79,141418.0,91.6447,91.7308,91.5299,91.6447,141418.0
2022-09-23 14:50:00,95.79,95.94,95.65,95.74,103461.0,91.6447,91.7882,91.5107,91.5968,103461.0
2022-09-23 15:00:00,95.73,96.41,95.71,96.3,207911.0,91.5873,92.2378,91.5681,92.1326,207911.0
2022-09-23 15:10:00,96.31,96.6,96.1,96.48,129812.0,92.1422,92.4196,91.9413,92.3048,129812.0
2022-09-23 15:20:00,96.49,96.58,96.21,96.51,114012.0,92.3144,92.4005,92.0465,92.3335,114012.0
2022-09-23 15:30:00,96.49,96.76,96.45,96.75,175558.0,92.3144,92.5727,92.2761,92.5631,175558.0
2022-09-23 15:40:00,96.74,96.97,96.63,96.73,247044.0,92.5536,92.7736,92.4483,92.544,247044.0
2022-09-23 15:50:00,96.73,97.1,96.51,97.04,856120.0,92.544,92.898,92.3335,92.8406,856120.0
2022-09-26 09:30:00,96.09,97.13,96.0,96.95,580923.0,91.9317,92.9267,91.8456,92.7545,580923.0
2022-09-26 09:40:00,96.95,97.04,96.69,96.81,243105.0,92.7545,92.8406,92.5057,92.6205,243105.0
2022-09-26 09:50:00,96.81,97.02,96.67,96.95,214796.0,92.6205,92.8214,92.4866,92.7545,214796.0
2022-09-26 10:00:00,96.95,97.25,96.78,96.83,207826.0,92.7545,93.0415,92.5918,92.6397,207826.0
2022-09-26 10:10:00,96.81,97.73,96.63,97.49,176944.0,92.6205,93.5007,92.4483,93.2711,176944.0
2022-09-26 10:20:00,97.49,97.52,97.28,97.36,157730.0,93.2711,93.2998,93.0702,93.1467,157730.0
2022-09-26 10:30:00,97.35,97.35,96.85,96.96,134923.0,93.1372,93.1372,92.6588,92.764,134923.0
2022-09-26 10:40:00,96.96,96.96,96.51,96.64,78043.0,92.764,92.764,92.3335,92.4579,78043.0
2022-09-26 10:50:00,96.65,97.0,96.61,96.93,61596.0,92.4675,92.8023,92.4292,92.7353,61596.0
2022-09-26 11:00:00,96.95,97.06,96.44,96.47,246676.0,92.7545,92.8597,92.2665,92.2952,246676.0
2022-09-26 11:10:00,96.46,96.62,96.4,96.49,47219.0,92.2857,92.4388,92.2283,92.3144,47219.0
2022-09-26 11:20:00,96.49,96.64,96.29,96.37,68709.0,92.3144,92.4579,92.123,92.1996,68709.0
2022-09-26 11:30:00,96.35,96.53,96.27,96.44,162833.0,92.1804,92.3527,92.1039,92.2665,162833.0
2022-09-26 11:40:00,96.45,96.63,96.2,96.57,94344.0,92.2761,92.4483,92.0369,92.3909,94344.0
2022-09-26 11:50:00,96.55,96.78,96.51,96.72,115415.0,92.3718,92.5918,92.3335,92.5344,115415.0
2022-09-26 12:00:00,96.72,96.72,96.26,96.37,81826.0,92.5344,92.5344,92.0943,92.1996,81826.0
2022-09-26 12:10:00,96.36,96.83,96.33,96.73,70948.0,92.19,92.6397,92.1613,92.544,70948.0
2022-09-26 12:20:00,96.72,96.72,96.21,96.29,70090.0,92.5344,92.5344,92.0465,92.123,70090.0
2022-09-26 12:30:00,96.28,96.31,95.98,96.01,126561.0,92.1135,92.1422,91.8265,91.8552,126561.0
2022-09-26 12:40:00,96.0,96.29,96.0,96.22,112588.0,91.8456,92.123,91.8456,92.0561,112588.0
2022-09-26 12:50:00,96.23,96.55,96.23,96.46,43252.0,92.0656,92.3718,92.0656,92.2857,43252.0
2022-09-26 13:00:00,96.46,96.47,95.98,96.05,77654.0,92.2857,92.2952,91.8265,91.8934,77654.0
2022-09-26 13:10:00,96.04,96.05,95.82,95.98,99910.0,91.8839,91.8934,91.6734,91.8265,99910.0
2022-09-26 13:20:00,95.96,96.01,95.71,95.97,198421.0,91.8073,91.8552,91.5681,91.8169,198421.0
2022-09-26 13:30:00,95.96,96.27,95.96,96.21,93205.0,91.8073,92.1039,91.8073,92.0465,93205.0
2022-09-26 13:40:00,96.22,96.43,96.09,96.21,147148.0,92.0561,92.257,91.9317,92.0465,147148.0
2022-09-26 13:50:00,96.23,96.39,96.0,96.04,119636.0,92.0656,92.2187,91.8456,91.8839,119636.0
2022-09-26 14:00:00,96.04,96.7,96.0,96.54,196870.0,91.8839,92.5153,91.8456,92.3622,196870.0
2022-09-26 14:10:00,96.56,96.57,96.19,96.31,105723.0,92.3814,92.3909,92.0274,92.1422,105723.0
2022-09-26 14:20:00,96.28,96.39,96.12,96.14,45295.0,92.1135,92.2187,91.9604,91.9795,45295.0
2022-09-26 14:30:00,96.13,96.38,96.12,96.26,55718.0,91.97,92.2091,91.9604,92.0943,55718.0
2022-09-26 14:40:00,96.27,96.67,96.08,96.63,79880.0,92.1039,92.4866,91.9221,92.4483,79880.0
2022-09-26 14:50:00,96.64,96.71,96.46,96.47,85894.0,92.4579,92.5249,92.2857,92.2952,85894.0
2022-09-26 15:00:00,96.48,96.64,96.36,96.57,131663.0,92.3048,92.4579,92.19,92.3909,131663.0
2022-09-26 15:10:00,96.56,96.62,96.23,96.48,96219.0,92.3814,92.4388,92.0656,92.3048,96219.0
2022-09-26 15:20:00,96.47,96.54,96.26,96.33,72735.0,92.2952,92.3622,92.0943,92.1613,72735.0
2022-09-26 15:30:00,96.34,96.48,96.1,96.19,114522.0,92.1709,92.3048,91.9413,92.0274,114522.0
2022-09-26 15:40:00,96.18,96.5,96.02,96.48,140235.0,92.0178,92.3239,91.8647,92.3048,140235.0
2022-09-26 15:50:00,96.48,96.83,96.08,96.18,574793.0,92.3048,92.6397,91.9221,92.0178,574793.0
2022-09-27 09:30:00,97.07,97.74,96.77,97.45,466252.0,92.8693,93.5103,92.5823,93.2328,466252.0
2022-09-27 09:40:00,97.47,97.57,96.66,96.68,161864.0,93.252,93.3476,92.477,92.4962,161864.0
2022-09-27 09:50:00,96.73,97.19,96.51,97.18,117673.0,92.544,92.9841,92.3335,92.9745,117673.0
2022-09-27 10:00:00,97.2,97.25,96.1,96.24,144160.0,92.9937,93.0415,91.9413,92.0752,144160.0
2022-09-27 10:10:00,96.23,96.54,96.15,96.39,309271.0,92.0656,92.3622,91.9891,92.2187,309271.0
2022-09-27 10:20:00,96.34,96.74,96.23,96.3,168090.0,92.1709,92.5536,92.0656,92.1326,168090.0
2022-09-27 10:30:00,96.31,96.67,96.31,96.36,141859.0,92.1422,92.4866,92.1422,92.19,141859.0
2022-09-27 10:40:00,96.37,96.46,96.12,96.4,141207.0,92.1996,92.2857,91.9604,92.2283,141207.0
2022-09-27 10:50:00,96.39,96.63,96.25,96.5,292364.0,92.2187,92.4483,92.0848,92.3239,292364.0
2022-09-27 11:00:00,96.5,96.98,96.31,96.96,894264.0,92.3239,92.7832,92.1422,92.764,894264.0
2022-09-27 11:10:00,96.99,96.99,96.41,96.52,58759.0,92.7927,92.7927,92.2378,92.3431,58759.0
2022-09-27 11:20:00,96.52,96.54,96.0,96.0,146276.0,92.3431,92.3622,91.8456,91.8456,146276.0
2022-09-27 11:30:00,96.03,96.44,96.0,96.37,81609.0,91.8743,92.2665,91.8456,92.1996,81609.0
2022-09-27 11:40:00,96.37,96.54,96.14,96.21,129642.0,92.1996,92.3622,91.9795,92.0465,129642.0
2022-09-27 11:50:00,96.19,96.4,96.02,96.2,190617.0,92.0274,92.2283,91.8647,92.0369,190617.0
2022-09-27 12:00:00,96.22,96.24,95.9,96.0,139983.0,92.0561,92.0752,91.7499,91.8456,139983.0
2022-09-27 12:10:00,96.0,96.06,95.4,95.42,78994.0,91.8456,91.903,91.2716,91.2907,78994.0
2022-09-27 12:20:00,95.41,95.8,95.41,95.63,93303.0,91.2811,91.6542,91.2811,91.4916,93303.0
2022-09-27 12:30:00,95.62,95.74,95.37,95.39,77206.0,91.482,91.5968,91.2429,91.262,77206.0
2022-09-27 12:40:00,95.38,95.41,95.22,95.31,51048.0,91.2524,91.2811,91.0993,91.1854,51048.0
2022-09-27 12:50:00,95.31,95.49,95.09,95.36,50854.0,91.1854,91.3577,90.975,91.2333,50854.0
2022-09-27 13:00:00,95.31,95.4,95.0,95.26,128321.0,91.1854,91.2716,90.8889,91.1376,128321.0
2022-09-27 13:10:00,95.23,95.37,95.15,95.23,48954.0,91.1089,91.2429,91.0324,91.1089,48954.0
2022-09-27 13:20:00,95.23,95.27,95.02,95.13,35452.0,91.1089,91.1472,90.908,91.0132,35452.0
2022-09-27 13:30:00,95.08,95.35,95.04,95.17,44485.0,90.9654,91.2237,90.9271,91.0515,44485.0
2022-09-27 13:40:00,95.16,95.27,95.0,95.27,216515.0,91.0419,91.1472,90.8889,91.1472,216515.0
2022-09-27 13:50:00,95.25,95.44,95.1,95.42,232434.0,91.128,91.3098,90.9845,91.2907,232434.0
2022-09-27 14:00:00,95.41,95.68,95.39,95.57,89991.0,91.2811,91.5394,91.262,91.4342,89991.0
2022-09-27 14:10:00,95.59,95.82,95.57,95.63,203703.0,91.4533,91.6734,91.4342,91.4916,203703.0
2022-09-27 14:20:00,95.62,95.85,95.61,95.79,128643.0,91.482,91.7021,91.4725,91.6447,128643.0
2022-09-27 14:30:00,95.78,96.11,95.58,96.06,88781.0,91.6351,91.9508,91.4438,91.903,88781.0
2022-09-27 14:40:00,96.07,96.36,95.95,96.35,124890.0,91.9126,92.19,91.7978,92.1804,124890.0
2022-09-27 14:50:00,96.31,96.38,96.13,96.31,80092.0,92.1422,92.2091,91.97,92.1422,80092.0
2022-09-27 15:00:00,96.3,96.3,95.95,96.26,75763.0,92.1326,92.1326,91.7978,92.0943,75763.0
2022-09-27 15:10:00,96.23,96.35,96.0,96.34,67316.0,92.0656,92.1804,91.8456,92.1709,67316.0
2022-09-27 15:20:00,96.34,96.52,96.2,96.3,92839.0,92.1709,92.3431,92.0369,92.1326,92839.0
2022-09-27 15:30:00,96.32,96.38,96.02,96.24,150748.0,92.1517,92.2091,91.8647,92.0752,150748.0
2022-09-27 15:40:00,96.22,96.67,96.2,96.47,203109.0,92.0561,92.4866,92.0369,92.2952,203109.0
2022-09-27 15:50:00,96.44,96.64,96.24,96.3,957534.0,92.2665,92.4579,92.0752,92.1326,957534.0
2022-09-28 09:30:00,97.09,97.8,96.76,97.46,469454.0,92.8884,93.5677,92.5727,93.2424,469454.0
2022-09-28 09:40:00,97.47,97.93,97.14,97.38,383897.0,93.252,93.6921,92.9363,93.1659,383897.0
2022-09-28 09:50:00,97.38,98.1,97.29,97.41,140746.0,93.1659,93.8547,93.0798,93.1946,140746.0
2022-09-28 10:00:00,97.38,97.78,97.35,97.53,190360.0,93.1659,93.5486,93.1372,93.3094,190360.0
2022-09-28 10:10:00,97.53,98.14,97.43,98.11,206940.0,93.3094,93.893,93.2137,93.8643,206940.0
2022-09-28 10:20:00,98.11,98.31,98.03,98.18,180809.0,93.8643,94.0556,93.7877,93.9312,180809.0
2022-09-28 10:30:00,98.18,98.42,98.0,98.16,242335.0,93.9312,94.1609,93.759,93.9121,242335.0
2022-09-28 10:40:00,98.18,98.47,98.15,98.28,144221.0,93.9312,94.2087,93.9025,94.0269,144221.0
2022-09-28 10:50:00,98.27,98.3,97.96,98.0,99788.0,94.0174,94.0461,93.7208,93.759,99788.0
2022-09-28 11:00:00,97.96,98.16,97.88,97.93,182207.0,93.7208,93.9121,93.6442,93.6921,182207.0
2022-09-28 11:10:00,97.92,98.39,97.88,98.3,155144.0,93.6825,94.1322,93.6442,94.0461,155144.0
2022-09-28 11:20:00,98.33,98.75,98.31,98.43,135462.0,94.0748,94.4766,94.0556,94.1704,135462.0
2022-09-28 11:30:00,98.43,98.8,98.37,98.63,144570.0,94.1704,94.5244,94.113,94.3618,144570.0
2022-09-28 11:40:00,98.63,98.76,98.43,98.65,134595.0,94.3618,94.4861,94.1704,94.3809,134595.0
2022-09-28 11:50:00,98.68,99.3,98.68,99.2,170415.0,94.4096,95.0028,94.4096,94.9071,170415.0
2022-09-28 12:00:00,99.2,99.35,99.1,99.17,93295.0,94.9071,95.0506,94.8114,94.8784,93295.0
2022-09-28 12:10:00,99.18,99.43,99.17,99.26,108495.0,94.888,95.1272,94.8784,94.9645,108495.0
2022-09-28 12:20:00,99.25,99.27,98.64,98.76,60259.0,94.9549,94.9741,94.3713,94.4861,60259.0
2022-09-28 12:30:00,98.76,98.86,98.62,98.74,65313.0,94.4861,94.5818,94.3522,94.467,65313.0
2022-09-28 12:40:00,98.74,99.03,98.69,98.85,72570.0,94.467,94.7445,94.4192,94.5723,72570.0
2022-09-28 12:50:00,98.83,98.85,98.64,98.79,44135.0,94.5531,94.5723,94.3713,94.5148,44135.0
2022-09-28 13:00:00,98.82,99.08,98.63,99.04,108166.0,94.5436,94.7923,94.3618,94.754,108166.0
2022-09-28 13:10:00,99.01,99.13,98.91,98.97,167420.0,94.7253,94.8401,94.6297,94.6871,167420.0
2022-09-28 13:20:00,98.95,98.96,98.51,98.54,77089.0,94.6679,94.6775,94.247,94.2757,77089.0
2022-09-28 13:30:00,98.56,98.79,98.52,98.76,45159.0,94.2948,94.5148,94.2565,94.4861,45159.0
2022-09-28 13:40:00,98.78,98.89,98.56,98.64,43933.0,94.5053,94.6105,94.2948,94.3713,43933.0
2022-09-28 13:50:00,98.63,98.78,98.5,98.73,57535.0,94.3618,94.5053,94.2374,94.4574,57535.0
2022-09-28 14:00:00,98.73,98.83,98.69,98.8,59149.0,94.4574,94.5531,94.4192,94.5244,59149.0
2022-09-28 14:10:00,98.79,98.84,98.62,98.72,76538.0,94.5148,94.5627,94.3522,94.4479,76538.0
2022-09-28 14:20:00,98.71,98.76,98.49,98.65,113997.0,94.4383,94.4861,94.2278,94.3809,113997.0
2022-09-28 14:30:00,98.66,98.82,98.59,98.79,123182.0,94.3905,94.5436,94.3235,94.5148,123182.0
2022-09-28 14:40:00,98.79,98.79,98.51,98.58,77694.0,94.5148,94.5148,94.247,94.3139,77694.0
2022-09-28 14:50:00,98.59,98.79,98.58,98.75,49910.0,94.3235,94.5148,94.3139,94.4766,49910.0
2022-09-28 15:00:00,98.74,99.07,98.66,98.93,121828.0,94.467,94.7827,94.3905,94.6488,121828.0
2022-09-28 15:10:00,98.92,99.07,98.87,98.92,127229.0,94.6392,94.7827,94.5914,94.6392,127229.0
2022-09-28 15:20:00,98.93,99.01,98.81,98.9,127609.0,94.6488,94.7253,94.534,94.6201,127609.0
2022-09-28 15:30:00,98.91,99.11,98.89,99.0,224256.0,94.6297,94.821,94.6105,94.7158,224256.0
2022-09-28 15:40:00,98.99,99.15,98.95,99.11,361162.0,94.7062,94.8593,94.6679,94.821,361162.0
2022-09-28 15:50:00,99.11,99.12,98.66,98.67,915102.0,94.821,94.8306,94.3905,94.4,915102.0
2022-09-29 09:30:00,98.11,98.11,96.66,96.95,437745.0,93.8643,93.8643,92.477,92.7545,437745.0
2022-09-29 09:40:00,96.92,97.05,96.51,96.63,252784.0,92.7258,92.8501,92.3335,92.4483,252784.0
2022-09-29 09:50:00,96.66,97.2,96.61,96.99,372363.0,92.477,92.9937,92.4292,92.7927,372363.0
2022-09-29 10:00:00,96.98,97.05,96.59,96.93,308477.0,92.7832,92.8501,92.4101,92.7353,308477.0
2022-09-29 10:10:00,96.89,97.04,96.34,96.58,395048.0,92.6971,92.8406,92.1709,92.4005,395048.0
2022-09-29 10:20:00,96.58,96.76,96.31,96.45,363524.0,92.4005,92.5727,92.1422,92.2761,363524.0
2022-09-29 10:30:00,96.43,96.43,95.82,96.05,228743.0,92.257,92.257,91.6734,91.8934,228743.0
2022-09-29 10:40:00,96.06,96.41,95.97,96.22,176331.0,91.903,92.2378,91.8169,92.0561,176331.0
2022-09-29 10:50:00,96.21,96.45,96.15,96.21,272389.0,92.0465,92.2761,91.9891,92.0465,272389.0
2022-09-29 11:00:00,96.21,96.6,96.11,96.58,380240.0,92.0465,92.4196,91.9508,92.4005,380240.0
2022-09-29 11:10:00,96.58,96.69,96.45,96.58,204106.0,92.4005,92.5057,92.2761,92.4005,204106.0
2022-09-29 11:20:00,96.59,96.63,96.29,96.48,341952.0,92.4101,92.4483,92.123,92.3048,341952.0
2022-09-29 11:30:00,96.51,96.6,96.32,96.41,261028.0,92.3335,92.4196,92.1517,92.2378,261028.0
2022-09-29 11:40:00,96.4,96.41,96.01,96.05,188251.0,92.2283,92.2378,91.8552,91.8934,188251.0
2022-09-29 11:50:00,96.04,96.29,95.99,96.18,293157.0,91.8839,92.123,91.836,92.0178,293157.0
2022-09-29 12:00:00,96.2,96.46,96.13,96.15,282146.0,92.0369,92.2857,91.97,91.9891,282146.0
2022-09-29 12:10:00,96.14,96.18,95.42,95.52,203564.0,91.9795,92.0178,91.2907,91.3864,203564.0
2022-09-29 12:20:00,95.51,95.61,95.27,95.47,250996.0,91.3768,91.4725,91.1472,91.3385,250996.0
2022-09-29 12:30:00,95.45,95.58,95.33,95.39,166486.0,91.3194,91.4438,91.2046,91.262,166486.0
2022-09-29 12:40:00,95.37,95.46,95.19,95.24,215013.0,91.2429,91.329,91.0706,91.1185,215013.0
2022-09-29 12:50:00,95.23,95.32,95.0,95.11,143860.0,91.1089,91.195,90.8889,90.9941,143860.0
2022-09-29 13:00:00,95.09,95.34,95.0,95.14,207880.0,90.975,91.2141,90.8889,91.0228,207880.0
2022-09-29 13:10:00,95.16,95.28,95.11,95.15,192159.0,91.0419,91.1567,90.9941,91.0324,192159.0
2022-09-29 13:20:00,95.15,95.15,94.97,94.99,238242.0,91.0324,91.0324,90.8602,90.8793,238242.0
2022-09-29 13:30:00,94.98,95.24,94.87,95.13,238730.0,90.8697,91.1185,90.7645,91.0132,238730.0
2022-09-29 13:40:00,95.12,95.14,94.79,94.84,208671.0,91.0037,91.0228,90.6879,90.7358,208671.0
2022-09-29 13:50:00,94.85,94.93,94.56,94.61,194078.0,90.7454,90.8219,90.4679,90.5157,194078.0
2022-09-29 14:00:00,94.6,94.99,94.48,94.9,265515.0,90.5062,90.8793,90.3914,90.7932,265515.0
2022-09-29 14:10:00,94.91,95.1,94.6,94.66,207640.0,90.8028,90.9845,90.5062,90.5636,207640.0
2022-09-29 14:20:00,94.67,95.07,94.6,95.03,386005.0,90.5731,90.9558,90.5062,90.9176,386005.0
2022-09-29 14:30:00,95.03,95.32,95.0,95.1,263076.0,90.9176,91.195,90.8889,90.9845,263076.0
2022-09-29 14:40:00,95.11,95.21,95.0,95.08,131304.0,90.9941,91.0898,90.8889,90.9654,131304.0
2022-09-29 14:50:00,95.08,95.1,94.79,94.82,137379.0,90.9654,90.9845,90.6879,90.7167,137379.0
2022-09-29 15:00:00,94.82,95.04,94.77,94.81,139692.0,90.7167,90.9271,90.6688,90.7071,139692.0
2022-09-29 15:10:00,94.8,95.14,94.72,95.11,239997.0,90.6975,91.0228,90.621,90.9941,239997.0
2022-09-29 15:20:00,95.12,95.3,94.99,95.21,248827.0,91.0037,91.1759,90.8793,91.0898,248827.0
2022-09-29 15:30:00,95.22,95.68,95.2,95.5,306594.0,91.0993,91.5394,91.0802,91.3672,306594.0
2022-09-29 15:40:00,95.5,95.55,95.14,95.35,373824.0,91.3672,91.4151,91.0228,91.2237,373824.0
2022-09-29 15:50:00,95.36,95.55,95.28,95.49,1140711.0,91.2333,91.4151,91.1567,91.3577,1140711.0
2022-09-30 09:30:00,83.3,84.89,82.5,82.72,4698628.0,79.6952,81.2164,78.9298,79.1403,4698628.0
2022-09-30 09:40:00,82.72,84.35,82.53,84.03,3259741.0,79.1403,80.6997,78.9585,80.3936,3259741.0
2022-09-30 09:50:00,84.03,84.5,83.82,84.31,1892560.0,80.3936,80.8433,80.1927,80.6615,1892560.0
2022-09-30 10:00:00,84.36,85.4,83.98,85.15,1946558.0,80.7093,81.7043,80.3458,81.4651,1946558.0
2022-09-30 10:10:00,85.13,85.27,84.45,84.87,1634251.0,81.446,81.5799,80.7954,81.1972,1634251.0
2022-09-30 10:20:00,84.84,85.57,84.7,85.46,1534941.0,81.1685,81.8669,81.0346,81.7617,1534941.0
2022-09-30 10:30:00,85.51,86.2,85.43,85.89,1656550.0,81.8095,82.4697,81.733,82.1731,1656550.0
2022-09-30 10:40:00,85.89,85.89,85.17,85.34,1017810.0,82.1731,82.1731,81.4843,81.6469,1017810.0
2022-09-30 10:50:00,85.35,85.64,84.81,85.13,1004598.0,81.6565,81.9339,81.1398,81.446,1004598.0
2022-09-30 11:00:00,85.14,85.75,84.95,85.61,991310.0,81.4556,82.0392,81.2738,81.9052,991310.0
2022-09-30 11:10:00,85.63,85.64,85.16,85.26,578486.0,81.9243,81.9339,81.4747,81.5704,578486.0
2022-09-30 11:20:00,85.28,85.33,84.94,85.01,1205586.0,81.5895,81.6373,81.2642,81.3312,1205586.0
2022-09-30 11:30:00,85.01,85.09,84.48,84.61,691221.0,81.3312,81.4077,80.8241,80.9485,691221.0
2022-09-30 11:40:00,84.62,84.66,84.11,84.24,768660.0,80.9581,80.9963,80.4701,80.5945,768660.0
2022-09-30 11:50:00,84.25,84.52,84.22,84.38,515627.0,80.6041,80.8624,80.5754,80.7284,515627.0
2022-09-30 12:00:00,84.39,84.39,83.69,83.93,665800.0,80.738,80.738,80.0683,80.2979,665800.0
2022-09-30 12:10:00,83.92,84.23,83.77,84.1,454211.0,80.2884,80.5849,80.1448,80.4606,454211.0
2022-09-30 12:20:00,84.11,84.11,83.51,83.69,781850.0,80.4701,80.4701,79.8961,80.0683,781850.0
2022-09-30 12:30:00,83.68,84.37,83.65,84.32,835054.0,80.0587,80.7189,80.03,80.671,835054.0
2022-09-30 12:40:00,84.32,84.84,84.26,84.57,781485.0,80.671,81.1685,80.6136,80.9102,781485.0
2022-09-30 12:50:00,84.59,84.63,84.11,84.25,508462.0,80.9294,80.9676,80.4701,80.6041,508462.0
2022-09-30 13:00:00,84.24,84.31,83.9,83.91,300296.0,80.5945,80.6615,80.2692,80.2788,300296.0
2022-09-30 13:10:00,83.91,84.16,83.9,84.03,323543.0,80.2788,80.518,80.2692,80.3936,323543.0
2022-09-30 13:20:00,84.03,84.3,84.0,84.26,324184.0,80.3936,80.6519,80.3649,80.6136,324184.0
2022-09-30 13:30:00,84.25,84.38,83.86,84.04,454564.0,80.6041,80.7284,80.2309,80.4032,454564.0
2022-09-30 13:40:00,84.02,84.06,83.69,83.72,303776.0,80.384,80.4223,80.0683,80.097,303776.0
2022-09-30 13:50:00,83.73,83.81,83.55,83.62,428417.0,80.1066,80.1831,79.9344,80.0013,428417.0
2022-09-30 14:00:00,83.62,83.88,83.56,83.87,318427.0,80.0013,80.2501,79.9439,80.2405,318427.0
2022-09-30 14:10:00,83.87,84.15,83.79,83.95,443886.0,80.2405,80.5084,80.164,80.3171,443886.0
2022-09-30 14:20:00,83.97,84.06,83.86,84.02,232277.0,80.3362,80.4223,80.2309,80.384,232277.0
2022-09-30 14:30:00,84.02,84.15,83.97,84.1,295942.0,80.384,80.5084,80.3362,80.4606,295942.0
2022-09-30 14:40:00,84.09,84.15,83.67,83.78,363340.0,80.451,80.5084,80.0492,80.1544,363340.0
2022-09-30 14:50:00,83.79,83.97,83.61,83.63,402498.0,80.164,80.3362,79.9918,80.0109,402498.0
2022-09-30 15:00:00,83.62,83.99,83.55,83.98,792855.0,80.0013,80.3553,79.9344,80.3458,792855.0
2022-09-30 15:10:00,83.98,84.03,83.7,83.81,543955.0,80.3458,80.3936,80.0779,80.1831,543955.0
2022-09-30 15:20:00,83.81,83.87,83.63,83.87,579784.0,80.1831,80.2405,80.0109,80.2405,579784.0
2022-09-30 15:30:00,83.87,84.18,83.5,83.71,899107.0,80.2405,80.5371,79.8865,80.0874,899107.0
2022-09-30 15:40:00,83.71,83.75,83.45,83.51,892629.0,80.0874,80.1257,79.8387,79.8961,892629.0
2022-09-30 15:50:00,83.5,83.53,83.0,83.11,2007419.0,79.8865,79.9152,79.4082,79.5134,2007419.0
2022-10-03 09:30:00,83.13,83.88,82.22,82.56,1032183.0,79.5325,80.2501,78.6619,78.9872,1032183.0
2022-10-03 09:40:00,82.57,84.36,82.52,84.05,844035.0,78.9968,80.7093,78.9489,80.4127,844035.0
2022-10-03 09:50:00,84.05,84.19,83.58,83.94,434394.0,80.4127,80.5467,79.9631,80.3075,434394.0
2022-10-03 10:00:00,83.95,84.88,83.95,84.67,595407.0,80.3171,81.2068,80.3171,81.0059,595407.0
2022-10-03 10:10:00,84.68,84.8,83.82,84.26,447395.0,81.0155,81.1303,80.1927,80.6136,447395.0
2022-10-03 10:20:00,84.27,84.84,84.07,84.77,393009.0,80.6232,81.1685,80.4319,81.1016,393009.0
2022-10-03 10:30:00,84.77,85.0,84.64,84.81,417616.0,81.1016,81.3216,80.9772,81.1398,417616.0
2022-10-03 10:40:00,84.82,84.82,84.35,84.42,312369.0,81.1494,81.1494,80.6997,80.7667,312369.0
2022-10-03 10:50:00,84.42,84.99,84.18,84.89,428140.0,80.7667,81.312,80.5371,81.2164,428140.0
2022-10-03 11:00:00,84.89,85.69,84.88,85.59,362403.0,81.2164,81.9818,81.2068,81.8861,362403.0
2022-10-03 11:10:00,85.59,85.79,85.36,85.52,368879.0,81.8861,82.0774,81.666,81.8191,368879.0
2022-10-03 11:20:00,85.5,85.82,85.45,85.53,369968.0,81.8,82.1061,81.7521,81.8287,369968.0
2022-10-03 11:30:00,85.54,85.75,85.28,85.44,280229.0,81.8382,82.0392,81.5895,81.7426,280229.0
2022-10-03 11:40:00,85.41,85.42,85.04,85.08,212620.0,81.7139,81.7234,81.3599,81.3982,212620.0
2022-10-03 11:50:00,85.08,85.2,84.8,84.86,226854.0,81.3982,81.513,81.1303,81.1877,226854.0
2022-10-03 12:00:00,84.85,85.24,84.85,85.24,118106.0,81.1781,81.5512,81.1781,81.5512,118106.0
2022-10-03 12:10:00,85.24,85.31,85.02,85.11,107256.0,81.5512,81.6182,81.3407,81.4269,107256.0
2022-10-03 12:20:00,85.13,85.27,84.94,85.08,140670.0,81.446,81.5799,81.2642,81.3982,140670.0
2022-10-03 12:30:00,85.08,85.55,85.07,85.53,156225.0,81.3982,81.8478,81.3886,81.8287,156225.0
2022-10-03 12:40:00,85.53,85.68,85.27,85.31,197329.0,81.8287,81.9722,81.5799,81.6182,197329.0
2022-10-03 12:50:00,85.32,85.53,85.23,85.39,128868.0,81.6278,81.8287,81.5417,81.6947,128868.0
2022-10-03 13:00:00,85.39,85.75,85.39,85.68,140337.0,81.6947,82.0392,81.6947,81.9722,140337.0
2022-10-03 13:10:00,85.69,85.9,85.61,85.72,178520.0,81.9818,82.1827,81.9052,82.0105,178520.0
2022-10-03 13:20:00,85.72,86.01,85.7,85.95,187732.0,82.0105,82.2879,81.9913,82.2305,187732.0
2022-10-03 13:30:00,85.96,86.15,85.92,85.93,196909.0,82.2401,82.4218,82.2018,82.2114,196909.0
2022-10-03 13:40:00,85.93,85.99,85.84,85.92,180858.0,82.2114,82.2688,82.1253,82.2018,180858.0
2022-10-03 13:50:00,85.91,85.91,85.71,85.73,151582.0,82.1922,82.1922,82.0009,82.02,151582.0
2022-10-03 14:00:00,85.74,85.8,85.51,85.61,216517.0,82.0296,82.087,81.8095,81.9052,216517.0
2022-10-03 14:10:00,85.62,85.91,85.61,85.88,280395.0,81.9148,82.1922,81.9052,82.1635,280395.0
2022-10-03 14:20:00,85.88,86.28,85.86,86.23,303417.0,82.1635,82.5462,82.1444,82.4984,303417.0
2022-10-03 14:30:00,86.22,86.37,86.11,86.28,239914.0,82.4888,82.6323,82.3836,82.5462,239914.0
2022-10-03 14:40:00,86.29,86.35,86.13,86.14,169252.0,82.5558,82.6132,82.4027,82.4123,169252.0
2022-10-03 14:50:00,86.17,86.47,86.09,86.4,194102.0,82.441,82.728,82.3644,82.661,194102.0
2022-10-03 15:00:00,86.4,86.42,85.88,86.03,458146.0,82.661,82.6802,82.1635,82.307,458146.0
2022-10-03 15:10:00,86.03,86.13,85.8,85.85,402985.0,82.307,82.4027,82.087,82.1348,402985.0
2022-10-03 15:20:00,85.85,86.14,85.8,86.13,299586.0,82.1348,82.4123,82.087,82.4027,299586.0
2022-10-03 15:30:00,86.13,86.25,85.84,85.92,342510.0,82.4027,82.5175,82.1253,82.2018,342510.0
2022-10-03 15:40:00,85.92,85.94,85.71,85.88,385998.0,82.2018,82.2209,82.0009,82.1635,385998.0
2022-10-03 15:50:00,85.88,85.94,85.38,85.4,1161383.0,82.1635,82.2209,81.6852,81.7043,1161383.0
2022-10-04 09:30:00,87.7,88.43,87.41,87.8,1023428.0,83.9048,84.6032,83.6273,84.0004,1023428.0
2022-10-04 09:40:00,87.81,87.89,87.4,87.55,445460.0,84.01,84.0865,83.6178,83.7613,445460.0
2022-10-04 09:50:00,87.55,87.68,87.11,87.42,380851.0,83.7613,83.8856,83.3403,83.6369,380851.0
2022-10-04 10:00:00,87.45,88.11,87.45,88.09,391819.0,83.6656,84.297,83.6656,84.2779,391819.0
2022-10-04 10:10:00,88.08,88.31,87.92,88.0,401353.0,84.2683,84.4884,84.1152,84.1918,401353.0
2022-10-04 10:20:00,88.0,88.35,87.85,88.24,455374.0,84.1918,84.5266,84.0483,84.4214,455374.0
2022-10-04 10:30:00,88.24,88.55,88.15,88.44,300374.0,84.4214,84.718,84.3353,84.6127,300374.0
2022-10-04 10:40:00,88.43,88.7,88.4,88.55,275461.0,84.6032,84.8615,84.5745,84.718,275461.0
2022-10-04 10:50:00,88.56,88.95,88.49,88.83,222058.0,84.7276,85.1007,84.6606,84.9859,222058.0
2022-10-04 11:00:00,88.83,88.98,88.7,88.88,247092.0,84.9859,85.1294,84.8615,85.0337,247092.0
2022-10-04 11:10:00,88.87,88.95,88.71,88.95,231691.0,85.0241,85.1007,84.8711,85.1007,231691.0
2022-10-04 11:20:00,88.95,89.07,88.81,88.84,249283.0,85.1007,85.2155,84.9667,84.9954,249283.0
2022-10-04 11:30:00,88.84,88.99,88.51,88.63,267748.0,84.9954,85.1389,84.6797,84.7945,267748.0
2022-10-04 11:40:00,88.62,88.73,88.26,88.37,193174.0,84.785,84.8902,84.4405,84.5458,193174.0
2022-10-04 11:50:00,88.36,88.75,88.36,88.71,194430.0,84.5362,84.9093,84.5362,84.8711,194430.0
2022-10-04 12:00:00,88.72,88.84,88.58,88.6,195163.0,84.8806,84.9954,84.7467,84.7658,195163.0
2022-10-04 12:10:00,88.6,88.66,88.39,88.51,140401.0,84.7658,84.8232,84.5649,84.6797,140401.0
2022-10-04 12:20:00,88.51,88.84,88.45,88.73,105368.0,84.6797,84.9954,84.6223,84.8902,105368.0
2022-10-04 12:30:00,88.74,88.83,88.58,88.62,124571.0,84.8998,84.9859,84.7467,84.785,124571.0
2022-10-04 12:40:00,88.62,88.64,88.15,88.29,187201.0,84.785,84.8041,84.3353,84.4692,187201.0
2022-10-04 12:50:00,88.28,88.59,88.27,88.57,448404.0,84.4597,84.7563,84.4501,84.7371,448404.0
2022-10-04 13:00:00,88.57,88.79,88.56,88.73,173845.0,84.7371,84.9476,84.7276,84.8902,173845.0
2022-10-04 13:10:00,88.73,88.79,88.2,88.2,215163.0,84.8902,84.9476,84.3831,84.3831,215163.0
2022-10-04 13:20:00,88.2,88.54,88.14,88.43,202511.0,84.3831,84.7084,84.3257,84.6032,202511.0
2022-10-04 13:30:00,88.43,88.62,88.32,88.42,186215.0,84.6032,84.785,84.4979,84.5936,186215.0
2022-10-04 13:40:00,88.42,88.7,88.41,88.68,207590.0,84.5936,84.8615,84.584,84.8424,207590.0
2022-10-04 13:50:00,88.67,88.75,88.46,88.48,121054.0,84.8328,84.9093,84.6319,84.651,121054.0
2022-10-04 14:00:00,88.5,88.68,88.45,88.62,194633.0,84.6702,84.8424,84.6223,84.785,194633.0
2022-10-04 14:10:00,88.62,88.69,88.34,88.36,163709.0,84.785,84.8519,84.5171,84.5362,163709.0
2022-10-04 14:20:00,88.37,88.68,88.37,88.4,171965.0,84.5458,84.8424,84.5458,84.5745,171965.0
2022-10-04 14:30:00,88.39,88.61,88.37,88.51,151929.0,84.5649,84.7754,84.5458,84.6797,151929.0
2022-10-04 14:40:00,88.51,88.83,88.5,88.8,151779.0,84.6797,84.9859,84.6702,84.9572,151779.0
2022-10-04 14:50:00,88.81,89.06,88.79,88.94,195682.0,84.9667,85.2059,84.9476,85.0911,195682.0
2022-10-04 15:00:00,88.94,88.94,88.6,88.62,173688.0,85.0911,85.0911,84.7658,84.785,173688.0
2022-10-04 15:10:00,88.61,88.7,88.46,88.53,155238.0,84.7754,84.8615,84.6319,84.6989,155238.0
2022-10-04 15:20:00,88.53,88.7,88.37,88.56,215571.0,84.6989,84.8615,84.5458,84.7276,215571.0
2022-10-04 15:30:00,88.55,88.73,88.45,88.5,375784.0,84.718,84.8902,84.6223,84.6702,375784.0
2022-10-04 15:40:00,88.51,88.65,88.44,88.57,266458.0,84.6797,84.8137,84.6127,84.7371,266458.0
2022-10-04 15:50:00,88.58,88.78,88.43,88.66,835354.0,84.7467,84.938,84.6032,84.8232,835354.0
2022-10-05 09:30:00,87.49,88.5,87.15,88.34,358620.0,83.7039,84.6702,83.3786,84.5171,358620.0
2022-10-05 09:40:00,88.41,88.6,88.0,88.35,310975.0,84.584,84.7658,84.1918,84.5266,310975.0
2022-10-05 09:50:00,88.34,88.6,88.14,88.59,236842.0,84.5171,84.7658,84.3257,84.7563,236842.0
2022-10-05 10:00:00,88.56,88.56,87.96,88.24,232236.0,84.7276,84.7276,84.1535,84.4214,232236.0
2022-10-05 10:10:00,88.26,88.85,88.26,88.48,413652.0,84.4405,85.005,84.4405,84.651,413652.0
2022-10-05 10:20:00,88.48,88.7,88.31,88.45,162128.0,84.651,84.8615,84.4884,84.6223,162128.0
2022-10-05 10:30:00,88.44,88.74,88.27,88.7,293573.0,84.6127,84.8998,84.4501,84.8615,293573.0
2022-10-05 10:40:00,88.7,89.04,88.59,88.94,187648.0,84.8615,85.1868,84.7563,85.0911,187648.0
2022-10-05 10:50:00,88.93,88.99,88.58,88.6,189169.0,85.0815,85.1389,84.7467,84.7658,189169.0
2022-10-05 11:00:00,88.61,89.19,88.58,88.96,215495.0,84.7754,85.3303,84.7467,85.1102,215495.0
2022-10-05 11:10:00,88.94,89.14,88.8,88.83,88801.0,85.0911,85.2825,84.9572,84.9859,88801.0
2022-10-05 11:20:00,88.84,89.03,88.79,88.96,143519.0,84.9954,85.1772,84.9476,85.1102,143519.0
2022-10-05 11:30:00,88.99,89.34,88.73,89.29,183135.0,85.1389,85.4738,84.8902,85.426,183135.0
2022-10-05 11:40:00,89.28,89.45,89.12,89.14,152924.0,85.4164,85.579,85.2633,85.2825,152924.0
2022-10-05 11:50:00,89.15,89.35,89.04,89.3,167850.0,85.292,85.4834,85.1868,85.4355,167850.0
2022-10-05 12:00:00,89.3,89.33,88.94,89.21,135060.0,85.4355,85.4642,85.0911,85.3494,135060.0
2022-10-05 12:10:00,89.2,89.55,89.17,89.42,136591.0,85.3399,85.6747,85.3112,85.5503,136591.0
2022-10-05 12:20:00,89.42,89.52,89.31,89.5,283392.0,85.5503,85.646,85.4451,85.6269,283392.0
2022-10-05 12:30:00,89.5,89.62,89.4,89.43,78796.0,85.6269,85.7417,85.5312,85.5599,78796.0
2022-10-05 12:40:00,89.41,89.89,89.31,89.86,129252.0,85.5408,86.0,85.4451,85.9713,129252.0
2022-10-05 12:50:00,89.85,90.26,89.85,90.14,237743.0,85.9617,86.354,85.9617,86.2392,237743.0
2022-10-05 13:00:00,90.15,90.54,90.14,90.42,215152.0,86.2487,86.6219,86.2392,86.5071,215152.0
2022-10-05 13:10:00,90.43,90.75,90.43,90.73,280846.0,86.5166,86.8228,86.5166,86.8036,280846.0
2022-10-05 13:20:00,90.73,90.89,90.53,90.54,180284.0,86.8036,86.9567,86.6123,86.6219,180284.0
2022-10-05 13:30:00,90.54,90.65,90.19,90.3,184462.0,86.6219,86.7271,86.287,86.3923,184462.0
2022-10-05 13:40:00,90.3,90.48,90.11,90.43,109386.0,86.3923,86.5645,86.2105,86.5166,109386.0
2022-10-05 13:50:00,90.41,90.48,90.12,90.2,141091.0,86.4975,86.5645,86.22,86.2966,141091.0
2022-10-05 14:00:00,90.2,90.46,90.2,90.33,203758.0,86.2966,86.5453,86.2966,86.421,203758.0
2022-10-05 14:10:00,90.32,90.69,90.32,90.67,118184.0,86.4114,86.7654,86.4114,86.7462,118184.0
2022-10-05 14:20:00,90.66,90.89,90.62,90.78,216860.0,86.7367,86.9567,86.6984,86.8515,216860.0
2022-10-05 14:30:00,90.78,91.12,90.72,91.06,209468.0,86.8515,87.1768,86.7941,87.1194,209468.0
2022-10-05 14:40:00,91.05,91.1,90.94,90.95,171261.0,87.1098,87.1576,87.0046,87.0141,171261.0
2022-10-05 14:50:00,90.95,91.18,90.92,91.08,133120.0,87.0141,87.2342,86.9854,87.1385,133120.0
2022-10-05 15:00:00,91.09,91.26,91.09,91.19,147680.0,87.1481,87.3107,87.1481,87.2437,147680.0
2022-10-05 15:10:00,91.18,91.67,91.12,91.6,216127.0,87.2342,87.703,87.1768,87.636,216127.0
2022-10-05 15:20:00,91.59,91.7,91.43,91.48,264798.0,87.6264,87.7317,87.4734,87.5212,264798.0
2022-10-05 15:30:00,91.48,91.63,91.45,91.48,400369.0,87.5212,87.6647,87.4925,87.5212,400369.0
2022-10-05 15:40:00,91.48,91.57,91.31,91.34,454404.0,87.5212,87.6073,87.3585,87.3872,454404.0
2022-10-05 15:50:00,91.33,91.34,90.91,91.13,819525.0,87.3777,87.3872,86.9759,87.1863,819525.0
2022-10-06 09:30:00,90.49,92.2,90.49,92.15,513514.0,86.574,88.21,86.574,88.1622,513514.0
2022-10-06 09:40:00,92.19,92.64,91.31,91.38,446604.0,88.2005,88.631,87.3585,87.4255,446604.0
2022-10-06 09:50:00,91.37,91.54,90.84,90.97,368873.0,87.416,87.5786,86.9089,87.0333,368873.0
2022-10-06 10:00:00,90.96,90.97,90.39,90.62,229815.0,87.0237,87.0333,86.4784,86.6984,229815.0
2022-10-06 10:10:00,90.59,90.77,90.36,90.49,278745.0,86.6697,86.8419,86.4497,86.574,278745.0
2022-10-06 10:20:00,90.49,90.55,90.13,90.18,168885.0,86.574,86.6314,86.2296,86.2774,168885.0
2022-10-06 10:30:00,90.17,90.41,90.01,90.35,198125.0,86.2679,86.4975,86.1148,86.4401,198125.0
2022-10-06 10:40:00,90.32,91.06,90.32,91.03,241223.0,86.4114,87.1194,86.4114,87.0907,241223.0
2022-10-06 10:50:00,91.0,91.13,90.66,91.09,182474.0,87.062,87.1863,86.7367,87.1481,182474.0
2022-10-06 11:00:00,91.11,91.2,90.78,90.95,100145.0,87.1672,87.2533,86.8515,87.0141,100145.0
2022-10-06 11:10:00,90.95,91.01,90.59,90.98,115678.0,87.0141,87.0715,86.6697,87.0428,115678.0
2022-10-06 11:20:00,90.97,91.16,90.83,90.98,142927.0,87.0333,87.215,86.8993,87.0428,142927.0
2022-10-06 11:30:00,90.94,90.99,90.59,90.65,93095.0,87.0046,87.0524,86.6697,86.7271,93095.0
2022-10-06 11:40:00,90.64,91.02,90.59,90.94,95451.0,86.7175,87.0811,86.6697,87.0046,95451.0
2022-10-06 11:50:00,90.92,91.07,90.35,90.41,100835.0,86.9854,87.1289,86.4401,86.4975,100835.0
2022-10-06 12:00:00,90.4,90.5,90.2,90.24,67476.0,86.4879,86.5836,86.2966,86.3349,67476.0
2022-10-06 12:10:00,90.24,90.43,90.22,90.4,78586.0,86.3349,86.5166,86.3157,86.4879,78586.0
2022-10-06 12:20:00,90.39,90.74,90.39,90.65,75159.0,86.4784,86.8132,86.4784,86.7271,75159.0
2022-10-06 12:30:00,90.68,90.75,90.56,90.74,54126.0,86.7558,86.8228,86.641,86.8132,54126.0
2022-10-06 12:40:00,90.71,90.99,90.63,90.88,85656.0,86.7845,87.0524,86.708,86.9472,85656.0
2022-10-06 12:50:00,90.89,90.89,90.67,90.71,58312.0,86.9567,86.9567,86.7462,86.7845,58312.0
2022-10-06 13:00:00,90.72,90.77,90.45,90.5,88436.0,86.7941,86.8419,86.5358,86.5836,88436.0
2022-10-06 13:10:00,90.48,90.82,90.46,90.75,104744.0,86.5645,86.8898,86.5453,86.8228,104744.0
2022-10-06 13:20:00,90.75,90.96,90.73,90.95,74634.0,86.8228,87.0237,86.8036,87.0141,74634.0
2022-10-06 13:30:00,90.93,90.95,90.55,90.68,85662.0,86.995,87.0141,86.6314,86.7558,85662.0
2022-10-06 13:40:00,90.67,90.78,90.59,90.74,90327.0,86.7462,86.8515,86.6697,86.8132,90327.0
2022-10-06 13:50:00,90.73,90.81,90.58,90.73,53770.0,86.8036,86.8802,86.6601,86.8036,53770.0
2022-10-06 14:00:00,90.75,90.76,90.35,90.46,96079.0,86.8228,86.8323,86.4401,86.5453,96079.0
2022-10-06 14:10:00,90.47,90.53,90.34,90.42,89894.0,86.5549,86.6123,86.4305,86.5071,89894.0
2022-10-06 14:20:00,90.42,90.51,90.28,90.33,132842.0,86.5071,86.5932,86.3731,86.421,132842.0
2022-10-06 14:30:00,90.32,90.45,90.22,90.38,135922.0,86.4114,86.5358,86.3157,86.4688,135922.0
2022-10-06 14:40:00,90.37,90.56,90.09,90.09,104064.0,86.4592,86.641,86.1913,86.1913,104064.0
2022-10-06 14:50:00,90.1,90.25,89.96,90.13,135880.0,86.2009,86.3444,86.067,86.2296,135880.0
2022-10-06 15:00:00,90.12,90.14,89.91,89.99,112366.0,86.22,86.2392,86.0191,86.0957,112366.0
2022-10-06 15:10:00,89.99,90.13,89.81,89.97,171350.0,86.0957,86.2296,85.9235,86.0765,171350.0
2022-10-06 15:20:00,89.97,90.38,89.92,90.37,150233.0,86.0765,86.4688,86.0287,86.4592,150233.0
2022-10-06 15:30:00,90.37,90.41,90.13,90.21,119544.0,86.4592,86.4975,86.2296,86.3061,119544.0
2022-10-06 15:40:00,90.2,90.4,90.14,90.23,202005.0,86.2966,86.4879,86.2392,86.3253,202005.0
2022-10-06 15:50:00,90.22,90.44,90.12,90.17,678697.0,86.3157,86.5262,86.22,86.2679,678697.0
2022-10-07 09:30:00,88.54,88.67,87.91,88.65,443087.0,84.7084,84.8328,84.1057,84.8137,443087.0
2022-10-07 09:40:00,88.62,88.77,88.17,88.34,120955.0,84.785,84.9285,84.3544,84.5171,120955.0
2022-10-07 09:50:00,88.31,88.4,87.7,87.71,234060.0,84.4884,84.5745,83.9048,83.9143,234060.0
2022-10-07 10:00:00,87.7,88.02,87.66,88.0,85872.0,83.9048,84.2109,83.8665,84.1918,85872.0
2022-10-07 10:10:00,87.95,88.19,87.87,88.14,148406.0,84.144,84.3736,84.0674,84.3257,148406.0
2022-10-07 10:20:00,88.12,88.15,87.9,87.92,117573.0,84.3066,84.3353,84.0961,84.1152,117573.0
2022-10-07 10:30:00,87.94,88.06,87.62,87.66,138265.0,84.1344,84.2492,83.8282,83.8665,138265.0
2022-10-07 10:40:00,87.66,88.26,87.66,88.18,104757.0,83.8665,84.4405,83.8665,84.364,104757.0
2022-10-07 10:50:00,88.21,88.22,87.88,88.01,75112.0,84.3927,84.4023,84.077,84.2014,75112.0
2022-10-07 11:00:00,88.02,88.41,88.0,88.04,74215.0,84.2109,84.584,84.1918,84.2301,74215.0
2022-10-07 11:10:00,88.05,88.2,87.82,87.82,125580.0,84.2396,84.3831,84.0196,84.0196,125580.0
2022-10-07 11:20:00,87.81,87.88,87.69,87.77,78030.0,84.01,84.077,83.8952,83.9717,78030.0
2022-10-07 11:30:00,87.76,87.9,87.64,87.88,65964.0,83.9622,84.0961,83.8474,84.077,65964.0
2022-10-07 11:40:00,87.86,87.97,87.48,87.48,62572.0,84.0578,84.1631,83.6943,83.6943,62572.0
2022-10-07 11:50:00,87.5,87.81,87.49,87.75,81287.0,83.7134,84.01,83.7039,83.9526,81287.0
2022-10-07 12:00:00,87.74,87.79,87.63,87.71,78584.0,83.943,83.9909,83.8378,83.9143,78584.0
2022-10-07 12:10:00,87.73,87.8,87.52,87.54,64084.0,83.9335,84.0004,83.7326,83.7517,64084.0
2022-10-07 12:20:00,87.55,87.56,87.21,87.23,78839.0,83.7613,83.7708,83.436,83.4551,78839.0
2022-10-07 12:30:00,87.22,87.4,87.14,87.4,68868.0,83.4455,83.6178,83.369,83.6178,68868.0
2022-10-07 12:40:00,87.4,87.43,87.2,87.3,50904.0,83.6178,83.6465,83.4264,83.5221,50904.0
2022-10-07 12:50:00,87.27,87.52,87.25,87.51,59713.0,83.4934,83.7326,83.4742,83.723,59713.0
2022-10-07 13:00:00,87.5,87.5,87.21,87.26,37459.0,83.7134,83.7134,83.436,83.4838,37459.0
2022-10-07 13:10:00,87.26,87.52,87.23,87.5,195464.0,83.4838,83.7326,83.4551,83.7134,195464.0
2022-10-07 13:20:00,87.5,87.5,87.17,87.2,85284.0,83.7134,83.7134,83.3977,83.4264,85284.0
2022-10-07 13:30:00,87.18,87.33,87.05,87.31,69496.0,83.4073,83.5508,83.2829,83.5316,69496.0
2022-10-07 13:40:00,87.3,87.45,87.28,87.34,80363.0,83.5221,83.6656,83.5029,83.5603,80363.0
2022-10-07 13:50:00,87.33,87.34,87.13,87.16,67185.0,83.5508,83.5603,83.3594,83.3881,67185.0
2022-10-07 14:00:00,87.15,87.32,87.1,87.31,69978.0,83.3786,83.5412,83.3307,83.5316,69978.0
2022-10-07 14:10:00,87.31,87.48,87.25,87.25,91037.0,83.5316,83.6943,83.4742,83.4742,91037.0
2022-10-07 14:20:00,87.24,87.29,87.0,87.03,87786.0,83.4647,83.5125,83.2351,83.2638,87786.0
2022-10-07 14:30:00,87.01,87.19,86.93,87.12,89980.0,83.2446,83.4168,83.1681,83.3499,89980.0
2022-10-07 14:40:00,87.11,87.13,86.92,87.02,81337.0,83.3403,83.3594,83.1585,83.2542,81337.0
2022-10-07 14:50:00,87.04,87.14,86.97,87.03,78496.0,83.2733,83.369,83.2064,83.2638,78496.0
2022-10-07 15:00:00,87.04,87.24,87.04,87.1,110814.0,83.2733,83.4647,83.2733,83.3307,110814.0
2022-10-07 15:10:00,87.09,87.18,87.01,87.08,94791.0,83.3212,83.4073,83.2446,83.3116,94791.0
2022-10-07 15:20:00,87.08,87.11,86.92,86.98,137216.0,83.3116,83.3403,83.1585,83.2159,137216.0
2022-10-07 15:30:00,86.98,87.02,86.69,87.02,198770.0,83.2159,83.2542,82.9385,83.2542,198770.0
2022-10-07 15:40:00,87.01,87.17,86.94,87.02,168107.0,83.2446,83.3977,83.1777,83.2542,168107.0
2022-10-07 15:50:00,87.01,87.29,87.0,87.14,598987.0,83.2446,83.5125,83.2351,83.369,598987.0
2022-10-10 09:30:00,87.76,87.78,86.28,86.47,293358.0,83.9622,83.9813,82.5462,82.728,293358.0
2022-10-10 09:40:00,86.48,86.91,86.37,86.68,116360.0,82.7376,83.149,82.6323,82.9289,116360.0
2022-10-10 09:50:00,86.7,86.81,86.13,86.35,75182.0,82.948,83.0533,82.4027,82.6132,75182.0
2022-10-10 10:00:00,86.36,86.46,85.95,86.0,105483.0,82.6228,82.7184,82.2305,82.2783,105483.0
2022-10-10 10:10:00,86.02,86.21,85.99,86.13,66347.0,82.2975,82.4793,82.2688,82.4027,66347.0
2022-10-10 10:20:00,86.11,86.5,86.04,86.33,109054.0,82.3836,82.7567,82.3166,82.5941,109054.0
2022-10-10 10:30:00,86.34,86.43,85.71,85.71,141570.0,82.6036,82.6897,82.0009,82.0009,141570.0
2022-10-10 10:40:00,85.72,85.98,85.6,85.96,141755.0,82.0105,82.2592,81.8956,82.2401,141755.0
2022-10-10 10:50:00,85.95,85.96,85.75,85.84,97219.0,82.2305,82.2401,82.0392,82.1253,97219.0
2022-10-10 11:00:00,85.82,85.83,85.5,85.69,80700.0,82.1061,82.1157,81.8,81.9818,80700.0
2022-10-10 11:10:00,85.68,85.86,85.66,85.7,74199.0,81.9722,82.1444,81.9531,81.9913,74199.0
2022-10-10 11:20:00,85.68,86.09,85.68,85.84,97078.0,81.9722,82.3644,81.9722,82.1253,97078.0
2022-10-10 11:30:00,85.83,85.89,85.63,85.79,89371.0,82.1157,82.1731,81.9243,82.0774,89371.0
2022-10-10 11:40:00,85.78,86.06,85.74,86.05,52643.0,82.0679,82.3357,82.0296,82.3262,52643.0
2022-10-10 11:50:00,86.05,86.31,86.03,86.09,74920.0,82.3262,82.5749,82.307,82.3644,74920.0
2022-10-10 12:00:00,86.08,86.15,85.94,85.96,68051.0,82.3549,82.4218,82.2209,82.2401,68051.0
2022-10-10 12:10:00,85.95,85.98,85.84,85.87,81950.0,82.2305,82.2592,82.1253,82.154,81950.0
2022-10-10 12:20:00,85.86,85.87,85.38,85.42,111211.0,82.1444,82.154,81.6852,81.7234,111211.0
2022-10-10 12:30:00,85.4,85.48,85.07,85.35,128798.0,81.7043,81.7808,81.3886,81.6565,128798.0
2022-10-10 12:40:00,85.36,85.42,85.23,85.33,68253.0,81.666,81.7234,81.5417,81.6373,68253.0
2022-10-10 12:50:00,85.31,85.46,85.23,85.37,97604.0,81.6182,81.7617,81.5417,81.6756,97604.0
2022-10-10 13:00:00,85.34,85.36,85.22,85.25,60164.0,81.6469,81.666,81.5321,81.5608,60164.0
2022-10-10 13:10:00,85.25,85.54,85.15,85.39,90689.0,81.5608,81.8382,81.4651,81.6947,90689.0
2022-10-10 13:20:00,85.36,85.59,85.34,85.48,68154.0,81.666,81.8861,81.6469,81.7808,68154.0
2022-10-10 13:30:00,85.46,85.86,85.46,85.71,88029.0,81.7617,82.1444,81.7617,82.0009,88029.0
2022-10-10 13:40:00,85.7,86.25,85.64,86.18,115649.0,81.9913,82.5175,81.9339,82.4505,115649.0
2022-10-10 13:50:00,86.16,86.4,86.12,86.15,109666.0,82.4314,82.661,82.3931,82.4218,109666.0
2022-10-10 14:00:00,86.16,86.21,85.92,86.04,191079.0,82.4314,82.4793,82.2018,82.3166,191079.0
2022-10-10 14:10:00,86.03,86.12,85.93,85.98,125252.0,82.307,82.3931,82.2114,82.2592,125252.0
2022-10-10 14:20:00,85.98,86.28,85.91,86.28,103222.0,82.2592,82.5462,82.1922,82.5462,103222.0
2022-10-10 14:30:00,86.29,86.6,86.22,86.54,113053.0,82.5558,82.8524,82.4888,82.795,113053.0
2022-10-10 14:40:00,86.55,86.6,86.29,86.36,104031.0,82.8045,82.8524,82.5558,82.6228,104031.0
2022-10-10 14:50:00,86.35,86.42,86.22,86.33,84495.0,82.6132,82.6802,82.4888,82.5941,84495.0
2022-10-10 15:00:00,86.32,86.53,86.22,86.51,87136.0,82.5845,82.7854,82.4888,82.7663,87136.0
2022-10-10 15:10:00,86.51,86.66,86.4,86.62,76627.0,82.7663,82.9098,82.661,82.8715,76627.0
2022-10-10 15:20:00,86.64,86.66,86.34,86.38,116874.0,82.8906,82.9098,82.6036,82.6419,116874.0
2022-10-10 15:30:00,86.38,86.66,86.32,86.58,260035.0,82.6419,82.9098,82.5845,82.8332,260035.0
2022-10-10 15:40:00,86.59,86.8,86.53,86.77,298447.0,82.8428,83.0437,82.7854,83.015,298447.0
2022-10-10 15:50:00,86.75,86.94,86.56,86.65,770453.0,82.9959,83.1777,82.8141,82.9002,770453.0
2022-10-11 09:30:00,86.04,86.42,85.75,85.85,250412.0,82.3166,82.6802,82.0392,82.1348,250412.0
2022-10-11 09:40:00,85.85,86.58,85.81,86.45,193727.0,82.1348,82.8332,82.0966,82.7089,193727.0
2022-10-11 09:50:00,86.48,86.63,86.22,86.44,163460.0,82.7376,82.8811,82.4888,82.6993,163460.0
2022-10-11 10:00:00,86.45,86.78,86.4,86.58,237007.0,82.7089,83.0246,82.661,82.8332,237007.0
2022-10-11 10:10:00,86.59,87.25,86.44,87.06,755617.0,82.8428,83.4742,82.6993,83.2925,755617.0
2022-10-11 10:20:00,87.06,87.06,86.52,86.63,590749.0,83.2925,83.2925,82.7758,82.8811,590749.0
2022-10-11 10:30:00,86.61,87.16,86.54,87.06,117154.0,82.8619,83.3881,82.795,83.2925,117154.0
2022-10-11 10:40:00,87.09,87.38,87.06,87.1,222943.0,83.3212,83.5986,83.2925,83.3307,222943.0
2022-10-11 10:50:00,87.11,87.16,86.67,86.67,272101.0,83.3403,83.3881,82.9193,82.9193,272101.0
2022-10-11 11:00:00,86.67,87.35,86.65,87.11,135386.0,82.9193,83.5699,82.9002,83.3403,135386.0
2022-10-11 11:10:00,87.11,87.52,87.08,87.25,172311.0,83.3403,83.7326,83.3116,83.4742,172311.0
2022-10-11 11:20:00,87.24,87.31,86.93,87.18,74013.0,83.4647,83.5316,83.1681,83.4073,74013.0
2022-10-11 11:30:00,87.2,87.41,87.14,87.19,56810.0,83.4264,83.6273,83.369,83.4168,56810.0
2022-10-11 11:40:00,87.21,87.81,87.14,87.69,213430.0,83.436,84.01,83.369,83.8952,213430.0
2022-10-11 11:50:00,87.68,87.78,87.38,87.42,62275.0,83.8856,83.9813,83.5986,83.6369,62275.0
2022-10-11 12:00:00,87.42,87.56,87.3,87.55,169250.0,83.6369,83.7708,83.5221,83.7613,169250.0
2022-10-11 12:10:00,87.56,87.9,87.51,87.88,153360.0,83.7708,84.0961,83.723,84.077,153360.0
2022-10-11 12:20:00,87.87,88.0,87.76,87.77,51791.0,84.0674,84.1918,83.9622,83.9717,51791.0
2022-10-11 12:30:00,87.77,87.9,87.66,87.87,46348.0,83.9717,84.0961,83.8665,84.0674,46348.0
2022-10-11 12:40:00,87.85,88.25,87.85,88.14,77271.0,84.0483,84.431,84.0483,84.3257,77271.0
2022-10-11 12:50:00,88.15,88.18,87.82,87.85,64088.0,84.3353,84.364,84.0196,84.0483,64088.0
2022-10-11 13:00:00,87.84,87.92,87.76,87.84,64365.0,84.0387,84.1152,83.9622,84.0387,64365.0
2022-10-11 13:10:00,87.84,87.88,87.68,87.79,118139.0,84.0387,84.077,83.8856,83.9909,118139.0
2022-10-11 13:20:00,87.76,87.88,87.58,87.66,81375.0,83.9622,84.077,83.79,83.8665,81375.0
2022-10-11 13:30:00,87.66,87.81,87.55,87.76,102008.0,83.8665,84.01,83.7613,83.9622,102008.0
2022-10-11 13:40:00,87.76,88.07,87.75,87.86,107781.0,83.9622,84.2588,83.9526,84.0578,107781.0
2022-10-11 13:50:00,87.85,87.96,87.76,87.92,85443.0,84.0483,84.1535,83.9622,84.1152,85443.0
2022-10-11 14:00:00,87.91,88.0,87.65,87.76,188645.0,84.1057,84.1918,83.8569,83.9622,188645.0
2022-10-11 14:10:00,87.76,87.76,87.57,87.6,81616.0,83.9622,83.9622,83.7804,83.8091,81616.0
2022-10-11 14:20:00,87.6,87.8,87.59,87.8,149063.0,83.8091,84.0004,83.7995,84.0004,149063.0
2022-10-11 14:30:00,87.82,87.99,87.79,87.96,73444.0,84.0196,84.1822,83.9909,84.1535,73444.0
2022-10-11 14:40:00,87.95,88.04,87.43,87.58,238988.0,84.144,84.2301,83.6465,83.79,238988.0
2022-10-11 14:50:00,87.56,87.6,87.03,87.1,242267.0,83.7708,83.8091,83.2638,83.3307,242267.0
2022-10-11 15:00:00,87.08,87.27,86.95,87.23,246140.0,83.3116,83.4934,83.1872,83.4551,246140.0
2022-10-11 15:10:00,87.24,87.28,86.73,86.96,299875.0,83.4647,83.5029,82.9767,83.1968,299875.0
2022-10-11 15:20:00,86.97,87.44,86.96,87.38,177462.0,83.2064,83.656,83.1968,83.5986,177462.0
2022-10-11 15:30:00,87.4,87.61,87.25,87.6,211121.0,83.6178,83.8187,83.4742,83.8091,211121.0
2022-10-11 15:40:00,87.59,87.71,87.39,87.63,332624.0,83.7995,83.9143,83.6082,83.8378,332624.0
2022-10-11 15:50:00,87.6,88.0,87.37,88.0,1244250.0,83.8091,84.1918,83.5891,84.1918,1244250.0
2022-10-12 09:30:00,87.88,88.29,87.31,87.9,403390.0,84.077,84.4692,83.5316,84.0961,403390.0
2022-10-12 09:40:00,87.91,88.43,87.81,88.08,617583.0,84.1057,84.6032,84.01,84.2683,617583.0
2022-10-12 09:50:00,88.09,88.37,87.94,88.19,287188.0,84.2779,84.5458,84.1344,84.3736,287188.0
2022-10-12 10:00:00,88.2,88.33,87.73,87.89,135904.0,84.3831,84.5075,83.9335,84.0865,135904.0
2022-10-12 10:10:00,87.9,88.08,87.71,88.04,113934.0,84.0961,84.2683,83.9143,84.2301,113934.0
2022-10-12 10:20:00,88.01,88.04,87.61,87.97,62112.0,84.2014,84.2301,83.8187,84.1631,62112.0
2022-10-12 10:30:00,87.97,88.09,87.82,87.89,91744.0,84.1631,84.2779,84.0196,84.0865,91744.0
2022-10-12 10:40:00,87.87,87.88,87.62,87.83,126329.0,84.0674,84.077,83.8282,84.0291,126329.0
2022-10-12 10:50:00,87.83,87.95,87.79,87.89,135365.0,84.0291,84.144,83.9909,84.0865,135365.0
2022-10-12 11:00:00,87.92,88.13,87.88,88.06,106490.0,84.1152,84.3162,84.077,84.2492,106490.0
2022-10-12 11:10:00,88.04,88.11,87.94,88.04,347702.0,84.2301,84.297,84.1344,84.2301,347702.0
2022-10-12 11:20:00,88.02,88.19,87.92,88.07,143772.0,84.2109,84.3736,84.1152,84.2588,143772.0
2022-10-12 11:30:00,88.08,88.23,87.89,88.09,124650.0,84.2683,84.4118,84.0865,84.2779,124650.0
2022-10-12 11:40:00,88.09,88.54,88.09,88.35,130174.0,84.2779,84.7084,84.2779,84.5266,130174.0
2022-10-12 11:50:00,88.32,88.62,88.27,88.59,96399.0,84.4979,84.785,84.4501,84.7563,96399.0
2022-10-12 12:00:00,88.61,88.74,88.45,88.5,70826.0,84.7754,84.8998,84.6223,84.6702,70826.0
2022-10-12 12:10:00,88.53,88.65,88.36,88.57,58786.0,84.6989,84.8137,84.5362,84.7371,58786.0
2022-10-12 12:20:00,88.58,88.6,88.35,88.42,52464.0,84.7467,84.7658,84.5266,84.5936,52464.0
2022-10-12 12:30:00,88.4,88.48,88.19,88.34,95530.0,84.5745,84.651,84.3736,84.5171,95530.0
2022-10-12 12:40:00,88.33,88.42,88.25,88.42,56294.0,84.5075,84.5936,84.431,84.5936,56294.0
2022-10-12 12:50:00,88.41,88.65,88.4,88.54,45187.0,84.584,84.8137,84.5745,84.7084,45187.0
2022-10-12 13:00:00,88.54,88.63,88.45,88.54,55686.0,84.7084,84.7945,84.6223,84.7084,55686.0
2022-10-12 13:10:00,88.55,88.58,88.4,88.44,52303.0,84.718,84.7467,84.5745,84.6127,52303.0
2022-10-12 13:20:00,88.45,88.6,88.43,88.55,49550.0,84.6223,84.7658,84.6032,84.718,49550.0
2022-10-12 13:30:00,88.56,88.58,88.38,88.55,57230.0,84.7276,84.7467,84.5553,84.718,57230.0
2022-10-12 13:40:00,88.55,88.59,88.43,88.51,67318.0,84.718,84.7563,84.6032,84.6797,67318.0
2022-10-12 13:50:00,88.51,88.51,88.27,88.41,84515.0,84.6797,84.6797,84.4501,84.584,84515.0
2022-10-12 14:00:00,88.43,88.83,88.3,88.72,131259.0,84.6032,84.9859,84.4788,84.8806,131259.0
2022-10-12 14:10:00,88.66,88.88,88.51,88.61,57829.0,84.8232,85.0337,84.6797,84.7754,57829.0
2022-10-12 14:20:00,88.57,88.75,88.44,88.7,61423.0,84.7371,84.9093,84.6127,84.8615,61423.0
2022-10-12 14:30:00,88.71,88.76,88.5,88.53,43236.0,84.8711,84.9189,84.6702,84.6989,43236.0
2022-10-12 14:40:00,88.54,88.58,88.3,88.35,65500.0,84.7084,84.7467,84.4788,84.5266,65500.0
2022-10-12 14:50:00,88.35,88.43,88.26,88.32,132875.0,84.5266,84.6032,84.4405,84.4979,132875.0
2022-10-12 15:00:00,88.31,88.43,88.24,88.28,120340.0,84.4884,84.6032,84.4214,84.4597,120340.0
2022-10-12 15:10:00,88.29,88.52,88.27,88.49,77561.0,84.4692,84.6893,84.4501,84.6606,77561.0
2022-10-12 15:20:00,88.48,88.49,88.32,88.43,98651.0,84.651,84.6606,84.4979,84.6032,98651.0
2022-10-12 15:30:00,88.43,88.55,88.38,88.47,109524.0,84.6032,84.718,84.5553,84.6414,109524.0
2022-10-12 15:40:00,88.47,88.64,88.41,88.42,198843.0,84.6414,84.8041,84.584,84.5936,198843.0
2022-10-12 15:50:00,88.41,88.61,88.36,88.49,772382.0,84.584,84.7754,84.5362,84.6606,772382.0
2022-10-13 09:30:00,86.39,86.74,86.05,86.48,325640.0,82.6515,82.9863,82.3262,82.7376,325640.0
2022-10-13 09:40:00,86.51,87.32,86.22,87.15,227949.0,82.7663,83.5412,82.4888,83.3786,227949.0
2022-10-13 09:50:00,87.13,87.45,86.85,87.13,161382.0,83.3594,83.6656,83.0916,83.3594,161382.0
2022-10-13 10:00:00,87.14,87.29,86.83,87.15,191939.0,83.369,83.5125,83.0724,83.3786,191939.0
2022-10-13 10:10:00,87.13,87.5,86.85,87.27,170300.0,83.3594,83.7134,83.0916,83.4934,170300.0
2022-10-13 10:20:00,87.29,87.35,86.83,86.94,106044.0,83.5125,83.5699,83.0724,83.1777,106044.0
2022-10-13 10:30:00,86.89,87.33,86.81,87.3,107795.0,83.1298,83.5508,83.0533,83.5221,107795.0
2022-10-13 10:40:00,87.29,87.68,87.26,87.5,111254.0,83.5125,83.8856,83.4838,83.7134,111254.0
2022-10-13 10:50:00,87.48,87.69,87.16,87.3,236182.0,83.6943,83.8952,83.3881,83.5221,236182.0
2022-10-13 11:00:00,87.27,88.0,87.17,87.98,160070.0,83.4934,84.1918,83.3977,84.1727,160070.0
2022-10-13 11:10:00,87.94,88.99,87.79,88.67,727375.0,84.1344,85.1389,83.9909,84.8328,727375.0
2022-10-13 11:20:00,88.76,89.58,88.45,88.73,221672.0,84.9189,85.7034,84.6223,84.8902,221672.0
2022-10-13 11:30:00,88.78,89.45,88.48,89.2,249080.0,84.938,85.579,84.651,85.3399,249080.0
2022-10-13 11:40:00,89.22,89.5,88.35,88.7,280658.0,85.359,85.6269,84.5266,84.8615,280658.0
2022-10-13 11:50:00,88.67,89.06,88.56,88.59,182581.0,84.8328,85.2059,84.7276,84.7563,182581.0
2022-10-13 12:00:00,88.61,88.85,88.44,88.53,119147.0,84.7754,85.005,84.6127,84.6989,119147.0
2022-10-13 12:10:00,88.53,88.6,88.14,88.15,113026.0,84.6989,84.7658,84.3257,84.3353,113026.0
2022-10-13 12:20:00,88.16,88.41,88.11,88.32,274042.0,84.3449,84.584,84.297,84.4979,274042.0
2022-10-13 12:30:00,88.33,88.46,88.27,88.3,60524.0,84.5075,84.6319,84.4501,84.4788,60524.0
2022-10-13 12:40:00,88.3,88.65,88.27,88.64,81725.0,84.4788,84.8137,84.4501,84.8041,81725.0
2022-10-13 12:50:00,88.6,88.79,88.56,88.72,70230.0,84.7658,84.9476,84.7276,84.8806,70230.0
2022-10-13 13:00:00,88.72,89.0,88.7,88.8,90695.0,84.8806,85.1485,84.8615,84.9572,90695.0
2022-10-13 13:10:00,88.82,89.04,88.77,89.0,147896.0,84.9763,85.1868,84.9285,85.1485,147896.0
2022-10-13 13:20:00,88.99,89.61,88.99,89.56,99476.0,85.1389,85.7321,85.1389,85.6843,99476.0
2022-10-13 13:30:00,89.6,89.81,89.45,89.51,133030.0,85.7225,85.9235,85.579,85.6364,133030.0
2022-10-13 13:40:00,89.54,89.57,89.06,89.17,91943.0,85.6651,85.6938,85.2059,85.3112,91943.0
2022-10-13 13:50:00,89.17,89.25,89.11,89.17,64332.0,85.3112,85.3877,85.2538,85.3112,64332.0
2022-10-13 14:00:00,89.14,89.2,89.02,89.09,82551.0,85.2825,85.3399,85.1676,85.2346,82551.0
2022-10-13 14:10:00,89.1,89.15,88.93,89.06,44032.0,85.2442,85.292,85.0815,85.2059,44032.0
2022-10-13 14:20:00,89.07,89.13,88.86,88.92,62924.0,85.2155,85.2729,85.0146,85.072,62924.0
2022-10-13 14:30:00,88.93,89.29,88.92,89.25,48245.0,85.0815,85.426,85.072,85.3877,48245.0
2022-10-13 14:40:00,89.23,89.56,89.15,89.45,49497.0,85.3686,85.6843,85.292,85.579,49497.0
2022-10-13 14:50:00,89.44,89.68,89.43,89.57,85584.0,85.5695,85.7991,85.5599,85.6938,85584.0
2022-10-13 15:00:00,89.57,89.64,89.37,89.6,64195.0,85.6938,85.7608,85.5025,85.7225,64195.0
2022-10-13 15:10:00,89.59,89.68,89.46,89.52,97309.0,85.713,85.7991,85.5886,85.646,97309.0
2022-10-13 15:20:00,89.53,89.54,89.32,89.47,137870.0,85.6556,85.6651,85.4547,85.5982,137870.0
2022-10-13 15:30:00,89.47,89.64,89.24,89.42,184170.0,85.5982,85.7608,85.3781,85.5503,184170.0
2022-10-13 15:40:00,89.4,89.65,89.3,89.61,219134.0,85.5312,85.7704,85.4355,85.7321,219134.0
2022-10-13 15:50:00,89.6,89.78,89.46,89.57,827655.0,85.7225,85.8948,85.5886,85.6938,827655.0
2022-10-14 09:30:00,90.51,90.88,90.05,90.62,273310.0,86.5932,86.9472,86.1531,86.6984,273310.0
2022-10-14 09:40:00,90.63,90.69,89.79,90.15,198501.0,86.708,86.7654,85.9043,86.2487,198501.0
2022-10-14 09:50:00,90.16,90.44,89.78,89.84,137035.0,86.2583,86.5262,85.8948,85.9522,137035.0
2022-10-14 10:00:00,89.82,90.0,89.13,89.72,171438.0,85.933,86.1052,85.2729,85.8374,171438.0
2022-10-14 10:10:00,89.7,89.78,89.13,89.24,178474.0,85.8182,85.8948,85.2729,85.3781,178474.0
2022-10-14 10:20:00,89.25,89.26,88.54,88.87,240229.0,85.3877,85.3973,84.7084,85.0241,240229.0
2022-10-14 10:30:00,88.85,89.07,88.71,88.81,108914.0,85.005,85.2155,84.8711,84.9667,108914.0
2022-10-14 10:40:00,88.83,88.95,88.51,88.6,165498.0,84.9859,85.1007,84.6797,84.7658,165498.0
2022-10-14 10:50:00,88.63,88.88,88.54,88.82,158317.0,84.7945,85.0337,84.7084,84.9763,158317.0
2022-10-14 11:00:00,88.84,89.17,88.74,88.77,89935.0,84.9954,85.3112,84.8998,84.9285,89935.0
2022-10-14 11:10:00,88.77,88.82,88.45,88.5,70695.0,84.9285,84.9763,84.6223,84.6702,70695.0
2022-10-14 11:20:00,88.54,88.8,88.52,88.8,158063.0,84.7084,84.9572,84.6893,84.9572,158063.0
2022-10-14 11:30:00,88.81,88.82,88.45,88.66,117188.0,84.9667,84.9763,84.6223,84.8232,117188.0
2022-10-14 11:40:00,88.68,88.69,88.28,88.45,86003.0,84.8424,84.8519,84.4597,84.6223,86003.0
2022-10-14 11:50:00,88.45,88.55,88.14,88.16,73019.0,84.6223,84.718,84.3257,84.3449,73019.0
2022-10-14 12:00:00,88.13,88.4,87.95,87.96,121802.0,84.3162,84.5745,84.144,84.1535,121802.0
2022-10-14 12:10:00,87.95,88.05,87.83,87.97,76383.0,84.144,84.2396,84.0291,84.1631,76383.0
2022-10-14 12:20:00,87.96,88.27,87.85,88.27,86040.0,84.1535,84.4501,84.0483,84.4501,86040.0
2022-10-14 12:30:00,88.27,88.4,88.13,88.23,41314.0,84.4501,84.5745,84.3162,84.4118,41314.0
2022-10-14 12:40:00,88.22,88.47,88.22,88.23,82906.0,84.4023,84.6414,84.4023,84.4118,82906.0
2022-10-14 12:50:00,88.23,88.23,88.01,88.04,38676.0,84.4118,84.4118,84.2014,84.2301,38676.0
2022-10-14 13:00:00,88.04,88.29,87.89,87.91,81784.0,84.2301,84.4692,84.0865,84.1057,81784.0
2022-10-14 13:10:00,87.92,88.06,87.79,87.98,65609.0,84.1152,84.2492,83.9909,84.1727,65609.0
2022-10-14 13:20:00,87.98,88.11,87.84,88.08,77501.0,84.1727,84.297,84.0387,84.2683,77501.0
2022-10-14 13:30:00,88.07,88.21,87.95,88.09,63966.0,84.2588,84.3927,84.144,84.2779,63966.0
2022-10-14 13:40:00,88.1,88.2,88.02,88.07,51097.0,84.2875,84.3831,84.2109,84.2588,51097.0
2022-10-14 13:50:00,88.07,88.12,87.88,88.07,57039.0,84.2588,84.3066,84.077,84.2588,57039.0
2022-10-14 14:00:00,88.1,88.1,87.78,87.86,79833.0,84.2875,84.2875,83.9813,84.0578,79833.0
2022-10-14 14:10:00,87.83,87.83,87.6,87.63,70430.0,84.0291,84.0291,83.8091,83.8378,70430.0
2022-10-14 14:20:00,87.63,87.81,87.62,87.79,84968.0,83.8378,84.01,83.8282,83.9909,84968.0
2022-10-14 14:30:00,87.79,87.86,87.69,87.69,68244.0,83.9909,84.0578,83.8952,83.8952,68244.0
2022-10-14 14:40:00,87.69,87.83,87.54,87.82,146780.0,83.8952,84.0291,83.7517,84.0196,146780.0
2022-10-14 14:50:00,87.81,87.85,87.72,87.83,68248.0,84.01,84.0483,83.9239,84.0291,68248.0
2022-10-14 15:00:00,87.82,88.08,87.81,87.97,79973.0,84.0196,84.2683,84.01,84.1631,79973.0
2022-10-14 15:10:00,87.96,88.1,87.71,87.93,261429.0,84.1535,84.2875,83.9143,84.1248,261429.0
2022-10-14 15:20:00,87.9,88.01,87.85,87.98,77956.0,84.0961,84.2014,84.0483,84.1727,77956.0
2022-10-14 15:30:00,87.97,88.13,87.86,88.06,139289.0,84.1631,84.3162,84.0578,84.2492,139289.0
2022-10-14 15:40:00,88.07,88.11,87.75,87.88,170950.0,84.2588,84.297,83.9526,84.077,170950.0
2022-10-14 15:50:00,87.86,87.95,87.49,87.59,629782.0,84.0578,84.144,83.7039,83.7995,629782.0
2022-10-17 09:30:00,89.53,89.89,89.25,89.73,365376.0,85.6556,86.0,85.3877,85.8469,365376.0
2022-10-17 09:40:00,89.75,89.95,88.7,89.05,172678.0,85.8661,86.0574,84.8615,85.1963,172678.0
2022-10-17 09:50:00,89.06,89.22,88.85,88.96,147047.0,85.2059,85.359,85.005,85.1102,147047.0
2022-10-17 10:00:00,88.96,89.36,88.95,89.15,121844.0,85.1102,85.4929,85.1007,85.292,121844.0
2022-10-17 10:10:00,89.14,89.67,89.12,89.43,123877.0,85.2825,85.7895,85.2633,85.5599,123877.0
2022-10-17 10:20:00,89.45,89.54,89.25,89.42,135892.0,85.579,85.6651,85.3877,85.5503,135892.0
2022-10-17 10:30:00,89.42,89.62,89.28,89.55,191049.0,85.5503,85.7417,85.4164,85.6747,191049.0
2022-10-17 10:40:00,89.54,89.66,89.31,89.35,116440.0,85.6651,85.78,85.4451,85.4834,116440.0
2022-10-17 10:50:00,89.33,89.35,89.1,89.24,180196.0,85.4642,85.4834,85.2442,85.3781,180196.0
2022-10-17 11:00:00,89.23,89.39,89.2,89.25,143695.0,85.3686,85.5216,85.3399,85.3877,143695.0
2022-10-17 11:10:00,89.26,89.52,89.23,89.29,136179.0,85.3973,85.646,85.3686,85.426,136179.0
2022-10-17 11:20:00,89.29,89.88,89.28,89.84,165820.0,85.426,85.9904,85.4164,85.9522,165820.0
2022-10-17 11:30:00,89.83,89.9,89.69,89.83,139511.0,85.9426,86.0096,85.8087,85.9426,139511.0
2022-10-17 11:40:00,89.84,90.04,89.82,89.97,119947.0,85.9522,86.1435,85.933,86.0765,119947.0
2022-10-17 11:50:00,89.97,90.18,89.92,90.11,179505.0,86.0765,86.2774,86.0287,86.2105,179505.0
2022-10-17 12:00:00,90.1,90.3,90.1,90.28,82104.0,86.2009,86.3923,86.2009,86.3731,82104.0
2022-10-17 12:10:00,90.28,90.28,89.97,90.04,80830.0,86.3731,86.3731,86.0765,86.1435,80830.0
2022-10-17 12:20:00,90.04,90.19,89.94,90.07,130903.0,86.1435,86.287,86.0478,86.1722,130903.0
2022-10-17 12:30:00,90.06,90.26,90.06,90.13,200835.0,86.1626,86.354,86.1626,86.2296,200835.0
2022-10-17 12:40:00,90.13,90.14,89.84,89.95,238372.0,86.2296,86.2392,85.9522,86.0574,238372.0
2022-10-17 12:50:00,89.95,89.95,89.73,89.75,199301.0,86.0574,86.0574,85.8469,85.8661,199301.0
2022-10-17 13:00:00,89.74,90.1,89.65,90.07,150031.0,85.8565,86.2009,85.7704,86.1722,150031.0
2022-10-17 13:10:00,90.06,90.35,90.05,90.15,150851.0,86.1626,86.4401,86.1531,86.2487,150851.0
2022-10-17 13:20:00,90.14,90.34,90.1,90.25,71556.0,86.2392,86.4305,86.2009,86.3444,71556.0
2022-10-17 13:30:00,90.25,90.43,90.21,90.43,121820.0,86.3444,86.5166,86.3061,86.5166,121820.0
2022-10-17 13:40:00,90.43,90.59,90.3,90.56,97279.0,86.5166,86.6697,86.3923,86.641,97279.0
2022-10-17 13:50:00,90.57,90.69,90.48,90.61,107694.0,86.6506,86.7654,86.5645,86.6888,107694.0
2022-10-17 14:00:00,90.61,90.69,90.41,90.54,105051.0,86.6888,86.7654,86.4975,86.6219,105051.0
2022-10-17 14:10:00,90.54,90.56,90.27,90.36,117821.0,86.6219,86.641,86.3636,86.4497,117821.0
2022-10-17 14:20:00,90.35,90.35,90.11,90.29,203556.0,86.4401,86.4401,86.2105,86.3827,203556.0
2022-10-17 14:30:00,90.3,90.32,90.14,90.24,53704.0,86.3923,86.4114,86.2392,86.3349,53704.0
2022-10-17 14:40:00,90.24,90.38,90.19,90.36,50922.0,86.3349,86.4688,86.287,86.4497,50922.0
2022-10-17 14:50:00,90.36,90.36,90.22,90.26,61992.0,86.4497,86.4497,86.3157,86.354,61992.0
2022-10-17 15:00:00,90.25,90.29,90.02,90.1,80778.0,86.3444,86.3827,86.1244,86.2009,80778.0
2022-10-17 15:10:00,90.09,90.21,90.02,90.09,92506.0,86.1913,86.3061,86.1244,86.1913,92506.0
2022-10-17 15:20:00,90.1,90.22,90.0,90.17,83529.0,86.2009,86.3157,86.1052,86.2679,83529.0
2022-10-17 15:30:00,90.17,90.31,90.09,90.16,155278.0,86.2679,86.4018,86.1913,86.2583,155278.0
2022-10-17 15:40:00,90.15,90.26,90.07,90.1,125628.0,86.2487,86.354,86.1722,86.2009,125628.0
2022-10-17 15:50:00,90.11,90.22,89.88,90.04,514944.0,86.2105,86.3157,85.9904,86.1435,514944.0
2022-10-18 09:30:00,92.61,92.91,92.0,92.14,384114.0,88.6023,88.8893,88.0187,88.1526,384114.0
2022-10-18 09:40:00,92.14,92.21,91.71,91.76,240712.0,88.1526,88.2196,87.7412,87.7891,240712.0
2022-10-18 09:50:00,91.78,91.92,91.14,91.44,122803.0,87.8082,87.9421,87.1959,87.4829,122803.0
2022-10-18 10:00:00,91.45,91.62,91.29,91.51,92435.0,87.4925,87.6551,87.3394,87.5499,92435.0
2022-10-18 10:10:00,91.49,91.69,91.2,91.21,97605.0,87.5308,87.7221,87.2533,87.2629,97605.0
2022-10-18 10:20:00,91.2,91.35,90.85,90.86,140361.0,87.2533,87.3968,86.9185,86.928,140361.0
2022-10-18 10:30:00,90.86,90.92,90.48,90.53,122568.0,86.928,86.9854,86.5645,86.6123,122568.0
2022-10-18 10:40:00,90.56,91.1,90.53,91.04,97857.0,86.641,87.1576,86.6123,87.1002,97857.0
2022-10-18 10:50:00,91.02,91.09,90.81,90.84,84645.0,87.0811,87.1481,86.8802,86.9089,84645.0
2022-10-18 11:00:00,90.83,91.01,90.53,90.64,83333.0,86.8993,87.0715,86.6123,86.7175,83333.0
2022-10-18 11:10:00,90.64,90.71,90.24,90.24,123769.0,86.7175,86.7845,86.3349,86.3349,123769.0
2022-10-18 11:20:00,90.25,90.29,89.94,90.02,136395.0,86.3444,86.3827,86.0478,86.1244,136395.0
2022-10-18 11:30:00,90.02,90.09,89.61,89.78,120202.0,86.1244,86.1913,85.7321,85.8948,120202.0
2022-10-18 11:40:00,89.79,90.0,89.56,90.0,164022.0,85.9043,86.1052,85.6843,86.1052,164022.0
2022-10-18 11:50:00,89.99,90.06,89.8,89.97,65427.0,86.0957,86.1626,85.9139,86.0765,65427.0
2022-10-18 12:00:00,89.96,90.19,89.79,90.14,80861.0,86.067,86.287,85.9043,86.2392,80861.0
2022-10-18 12:10:00,90.13,90.38,90.1,90.3,58085.0,86.2296,86.4688,86.2009,86.3923,58085.0
2022-10-18 12:20:00,90.28,90.29,89.96,90.13,58946.0,86.3731,86.3827,86.067,86.2296,58946.0
2022-10-18 12:30:00,90.12,90.42,90.05,90.39,68190.0,86.22,86.5071,86.1531,86.4784,68190.0
2022-10-18 12:40:00,90.4,90.57,90.26,90.3,81929.0,86.4879,86.6506,86.354,86.3923,81929.0
2022-10-18 12:50:00,90.3,90.51,90.21,90.23,64220.0,86.3923,86.5932,86.3061,86.3253,64220.0
2022-10-18 13:00:00,90.26,90.31,89.87,90.02,102104.0,86.354,86.4018,85.9809,86.1244,102104.0
2022-10-18 13:10:00,90.02,90.25,89.99,90.14,62469.0,86.1244,86.3444,86.0957,86.2392,62469.0
2022-10-18 13:20:00,90.16,90.35,90.03,90.25,67965.0,86.2583,86.4401,86.1339,86.3444,67965.0
2022-10-18 13:30:00,90.28,90.5,90.21,90.36,92815.0,86.3731,86.5836,86.3061,86.4497,92815.0
2022-10-18 13:40:00,90.36,90.43,90.16,90.31,139228.0,86.4497,86.5166,86.2583,86.4018,139228.0
2022-10-18 13:50:00,90.32,90.41,90.09,90.25,120189.0,86.4114,86.4975,86.1913,86.3444,120189.0
2022-10-18 14:00:00,90.25,90.3,89.99,90.15,81230.0,86.3444,86.3923,86.0957,86.2487,81230.0
2022-10-18 14:10:00,90.18,90.24,89.99,90.0,47310.0,86.2774,86.3349,86.0957,86.1052,47310.0
2022-10-18 14:20:00,89.99,90.22,89.93,90.2,76350.0,86.0957,86.3157,86.0383,86.2966,76350.0
2022-10-18 14:30:00,90.21,90.21,89.72,89.75,80623.0,86.3061,86.3061,85.8374,85.8661,80623.0
2022-10-18 14:40:00,89.75,89.81,89.22,89.32,89031.0,85.8661,85.9235,85.359,85.4547,89031.0
2022-10-18 14:50:00,89.25,89.5,89.21,89.45,102349.0,85.3877,85.6269,85.3494,85.579,102349.0
2022-10-18 15:00:00,89.44,89.49,89.26,89.26,102627.0,85.5695,85.6173,85.3973,85.3973,102627.0
2022-10-18 15:10:00,89.27,89.37,89.15,89.28,80175.0,85.4068,85.5025,85.292,85.4164,80175.0
2022-10-18 15:20:00,89.28,89.61,89.19,89.56,150241.0,85.4164,85.7321,85.3303,85.6843,150241.0
2022-10-18 15:30:00,89.56,89.81,89.5,89.66,133064.0,85.6843,85.9235,85.6269,85.78,133064.0
2022-10-18 15:40:00,89.67,89.82,89.65,89.75,143925.0,85.7895,85.933,85.7704,85.8661,143925.0
2022-10-18 15:50:00,89.74,89.9,89.54,89.73,574721.0,85.8565,86.0096,85.6651,85.8469,574721.0
2022-10-19 09:30:00,88.26,89.74,88.16,89.42,297929.0,84.4405,85.8565,84.3449,85.5503,297929.0
2022-10-19 09:40:00,89.44,89.44,88.6,88.7,132368.0,85.5695,85.5695,84.7658,84.8615,132368.0
2022-10-19 09:50:00,88.7,89.12,88.61,88.74,97562.0,84.8615,85.2633,84.7754,84.8998,97562.0
2022-10-19 10:00:00,88.72,89.1,88.58,88.89,79487.0,84.8806,85.2442,84.7467,85.0433,79487.0
2022-10-19 10:10:00,88.9,89.21,88.74,89.08,60165.0,85.0528,85.3494,84.8998,85.2251,60165.0
2022-10-19 10:20:00,89.06,89.53,89.02,89.33,105052.0,85.2059,85.6556,85.1676,85.4642,105052.0
2022-10-19 10:30:00,89.36,89.53,89.13,89.26,65057.0,85.4929,85.6556,85.2729,85.3973,65057.0
2022-10-19 10:40:00,89.23,89.27,88.85,88.9,65942.0,85.3686,85.4068,85.005,85.0528,65942.0
2022-10-19 10:50:00,88.91,89.04,88.7,88.84,59567.0,85.0624,85.1868,84.8615,84.9954,59567.0
2022-10-19 11:00:00,88.85,89.06,88.77,88.86,79586.0,85.005,85.2059,84.9285,85.0146,79586.0
2022-10-19 11:10:00,88.86,89.16,88.83,89.12,76374.0,85.0146,85.3016,84.9859,85.2633,76374.0
2022-10-19 11:20:00,89.12,89.16,88.91,88.99,52240.0,85.2633,85.3016,85.0624,85.1389,52240.0
2022-10-19 11:30:00,89.0,89.13,88.82,89.13,57288.0,85.1485,85.2729,84.9763,85.2729,57288.0
2022-10-19 11:40:00,89.12,89.18,88.94,89.08,45497.0,85.2633,85.3207,85.0911,85.2251,45497.0
2022-10-19 11:50:00,89.09,89.3,89.01,89.14,62322.0,85.2346,85.4355,85.1581,85.2825,62322.0
2022-10-19 12:00:00,89.14,89.17,88.78,88.82,65025.0,85.2825,85.3112,84.938,84.9763,65025.0
2022-10-19 12:10:00,88.83,88.85,88.66,88.82,48454.0,84.9859,85.005,84.8232,84.9763,48454.0
2022-10-19 12:20:00,88.8,88.87,88.56,88.62,41449.0,84.9572,85.0241,84.7276,84.785,41449.0
2022-10-19 12:30:00,88.59,88.74,88.54,88.56,33529.0,84.7563,84.8998,84.7084,84.7276,33529.0
2022-10-19 12:40:00,88.55,88.57,88.12,88.15,49883.0,84.718,84.7371,84.3066,84.3353,49883.0
2022-10-19 12:50:00,88.12,88.32,88.12,88.27,57649.0,84.3066,84.4979,84.3066,84.4501,57649.0
2022-10-19 13:00:00,88.27,88.32,87.87,88.01,57744.0,84.4501,84.4979,84.0674,84.2014,57744.0
2022-10-19 13:10:00,88.02,88.15,87.99,88.12,80453.0,84.2109,84.3353,84.1822,84.3066,80453.0
2022-10-19 13:20:00,88.12,88.34,88.1,88.2,55055.0,84.3066,84.5171,84.2875,84.3831,55055.0
2022-10-19 13:30:00,88.19,88.28,88.08,88.09,38572.0,84.3736,84.4597,84.2683,84.2779,38572.0
2022-10-19 13:40:00,88.08,88.17,87.88,87.89,51696.0,84.2683,84.3544,84.077,84.0865,51696.0
2022-10-19 13:50:00,87.89,87.98,87.76,87.98,64216.0,84.0865,84.1727,83.9622,84.1727,64216.0
2022-10-19 14:00:00,87.95,88.32,87.84,88.27,74561.0,84.144,84.4979,84.0387,84.4501,74561.0
2022-10-19 14:10:00,88.24,88.49,88.19,88.35,62479.0,84.4214,84.6606,84.3736,84.5266,62479.0
2022-10-19 14:20:00,88.34,88.42,88.24,88.41,32250.0,84.5171,84.5936,84.4214,84.584,32250.0
2022-10-19 14:30:00,88.44,88.47,88.32,88.33,49316.0,84.6127,84.6414,84.4979,84.5075,49316.0
2022-10-19 14:40:00,88.34,88.44,88.21,88.25,43834.0,84.5171,84.6127,84.3927,84.431,43834.0
2022-10-19 14:50:00,88.24,88.32,88.2,88.24,49599.0,84.4214,84.4979,84.3831,84.4214,49599.0
2022-10-19 15:00:00,88.23,88.38,88.19,88.38,53288.0,84.4118,84.5553,84.3736,84.5553,53288.0
2022-10-19 15:10:00,88.39,88.65,88.37,88.56,58315.0,84.5649,84.8137,84.5458,84.7276,58315.0
2022-10-19 15:20:00,88.56,88.58,88.32,88.35,60345.0,84.7276,84.7467,84.4979,84.5266,60345.0
2022-10-19 15:30:00,88.36,88.46,88.29,88.37,87293.0,84.5362,84.6319,84.4692,84.5458,87293.0
2022-10-19 15:40:00,88.37,88.47,88.26,88.31,108478.0,84.5458,84.6414,84.4405,84.4884,108478.0
2022-10-19 15:50:00,88.32,88.6,88.26,88.59,303433.0,84.4979,84.7658,84.4405,84.7563,303433.0
2022-10-20 09:30:00,89.47,89.84,88.83,89.1,350007.0,85.5982,85.9522,84.9859,85.2442,350007.0
2022-10-20 09:40:00,89.07,89.61,88.83,89.51,89936.0,85.2155,85.7321,84.9859,85.6364,89936.0
2022-10-20 09:50:00,89.54,89.75,89.22,89.23,118802.0,85.6651,85.8661,85.359,85.3686,118802.0
2022-10-20 10:00:00,89.24,90.45,89.2,90.4,126568.0,85.3781,86.5358,85.3399,86.4879,126568.0
2022-10-20 10:10:00,90.43,90.58,90.13,90.38,203824.0,86.5166,86.6601,86.2296,86.4688,203824.0
2022-10-20 10:20:00,90.38,90.53,90.16,90.26,57681.0,86.4688,86.6123,86.2583,86.354,57681.0
2022-10-20 10:30:00,90.29,90.38,89.98,90.06,192434.0,86.3827,86.4688,86.0861,86.1626,192434.0
2022-10-20 10:40:00,90.07,90.12,89.92,89.96,108321.0,86.1722,86.22,86.0287,86.067,108321.0
2022-10-20 10:50:00,89.97,90.16,89.86,90.11,163520.0,86.0765,86.2583,85.9713,86.2105,163520.0
2022-10-20 11:00:00,90.1,90.18,89.79,89.85,169494.0,86.2009,86.2774,85.9043,85.9617,169494.0
2022-10-20 11:10:00,89.87,90.06,89.8,89.84,91975.0,85.9809,86.1626,85.9139,85.9522,91975.0
2022-10-20 11:20:00,89.86,89.95,89.53,89.65,64248.0,85.9713,86.0574,85.6556,85.7704,64248.0
2022-10-20 11:30:00,89.66,90.0,89.65,89.95,79242.0,85.78,86.1052,85.7704,86.0574,79242.0
2022-10-20 11:40:00,89.95,90.05,89.83,90.05,128418.0,86.0574,86.1531,85.9426,86.1531,128418.0
2022-10-20 11:50:00,90.03,90.07,88.76,89.12,754683.0,86.1339,86.1722,84.9189,85.2633,754683.0
2022-10-20 12:00:00,89.1,89.29,87.87,88.26,1210820.0,85.2442,85.426,84.0674,84.4405,1210820.0
2022-10-20 12:10:00,88.27,88.88,88.23,88.78,402898.0,84.4501,85.0337,84.4118,84.938,402898.0
2022-10-20 12:20:00,88.77,88.77,87.95,87.96,312533.0,84.9285,84.9285,84.144,84.1535,312533.0
2022-10-20 12:30:00,87.98,88.31,87.95,88.17,192759.0,84.1727,84.4884,84.144,84.3544,192759.0
2022-10-20 12:40:00,88.18,88.26,87.73,87.9,119699.0,84.364,84.4405,83.9335,84.0961,119699.0
2022-10-20 12:50:00,87.88,87.91,87.7,87.87,83141.0,84.077,84.1057,83.9048,84.0674,83141.0
2022-10-20 13:00:00,87.87,87.87,87.21,87.29,140804.0,84.0674,84.0674,83.436,83.5125,140804.0
2022-10-20 13:10:00,87.29,87.58,87.23,87.35,97143.0,83.5125,83.79,83.4551,83.5699,97143.0
2022-10-20 13:20:00,87.34,87.51,87.24,87.31,107347.0,83.5603,83.723,83.4647,83.5316,107347.0
2022-10-20 13:30:00,87.34,87.34,87.16,87.26,112846.0,83.5603,83.5603,83.3881,83.4838,112846.0
2022-10-20 13:40:00,87.24,87.37,87.15,87.17,90136.0,83.4647,83.5891,83.3786,83.3977,90136.0
2022-10-20 13:50:00,87.17,87.4,87.08,87.38,107123.0,83.3977,83.6178,83.3116,83.5986,107123.0
2022-10-20 14:00:00,87.36,87.36,86.97,87.02,102086.0,83.5795,83.5795,83.2064,83.2542,102086.0
2022-10-20 14:10:00,87.03,87.15,86.98,87.02,89717.0,83.2638,83.3786,83.2159,83.2542,89717.0
2022-10-20 14:20:00,87.01,87.5,86.99,87.47,286387.0,83.2446,83.7134,83.2255,83.6847,286387.0
2022-10-20 14:30:00,87.44,87.48,87.02,87.18,121540.0,83.656,83.6943,83.2542,83.4073,121540.0
2022-10-20 14:40:00,87.17,87.2,86.98,87.02,114059.0,83.3977,83.4264,83.2159,83.2542,114059.0
2022-10-20 14:50:00,87.02,87.3,86.98,87.09,101828.0,83.2542,83.5221,83.2159,83.3212,101828.0
2022-10-20 15:00:00,87.11,87.28,87.0,87.16,78249.0,83.3403,83.5029,83.2351,83.3881,78249.0
2022-10-20 15:10:00,87.16,87.2,86.99,86.99,98981.0,83.3881,83.4264,83.2255,83.2255,98981.0
2022-10-20 15:20:00,87.01,87.02,86.69,86.84,113544.0,83.2446,83.2542,82.9385,83.082,113544.0
2022-10-20 15:30:00,86.83,86.86,86.6,86.7,146991.0,83.0724,83.1011,82.8524,82.948,146991.0
2022-10-20 15:40:00,86.7,87.23,86.66,87.05,454096.0,82.948,83.4551,82.9098,83.2829,454096.0
2022-10-20 15:50:00,87.05,87.14,86.79,86.86,841501.0,83.2829,83.369,83.0342,83.1011,841501.0
2022-10-21 09:30:00,87.02,88.0,86.71,87.3,749639.0,83.2542,84.1918,82.9576,83.5221,749639.0
2022-10-21 09:40:00,87.27,87.9,86.96,87.5,183860.0,83.4934,84.0961,83.1968,83.7134,183860.0
2022-10-21 09:50:00,87.53,88.23,87.4,88.2,122303.0,83.7421,84.4118,83.6178,84.3831,122303.0
2022-10-21 10:00:00,88.17,88.78,88.09,88.58,178044.0,84.3544,84.938,84.2779,84.7467,178044.0
2022-10-21 10:10:00,88.59,88.66,88.33,88.45,160625.0,84.7563,84.8232,84.5075,84.6223,160625.0
2022-10-21 10:20:00,88.45,88.53,87.26,87.3,170859.0,84.6223,84.6989,83.4838,83.5221,170859.0
2022-10-21 10:30:00,87.3,87.48,86.88,87.02,162329.0,83.5221,83.6943,83.1203,83.2542,162329.0
2022-10-21 10:40:00,87.03,87.52,87.03,87.48,155819.0,83.2638,83.7326,83.2638,83.6943,155819.0
2022-10-21 10:50:00,87.46,87.5,86.85,86.96,102016.0,83.6752,83.7134,83.0916,83.1968,102016.0
2022-10-21 11:00:00,86.97,87.07,86.72,87.0,140863.0,83.2064,83.302,82.9672,83.2351,140863.0
2022-10-21 11:10:00,86.98,87.25,86.85,86.9,121701.0,83.2159,83.4742,83.0916,83.1394,121701.0
2022-10-21 11:20:00,86.87,87.23,86.75,87.08,375176.0,83.1107,83.4551,82.9959,83.3116,375176.0
2022-10-21 11:30:00,87.1,87.51,86.85,86.89,207563.0,83.3307,83.723,83.0916,83.1298,207563.0
2022-10-21 11:40:00,86.91,87.41,86.88,87.41,120810.0,83.149,83.6273,83.1203,83.6273,120810.0
2022-10-21 11:50:00,87.4,87.5,87.19,87.36,69269.0,83.6178,83.7134,83.4168,83.5795,69269.0
2022-10-21 12:00:00,87.41,87.69,87.4,87.45,68749.0,83.6273,83.8952,83.6178,83.6656,68749.0
2022-10-21 12:10:00,87.44,87.52,87.12,87.18,95730.0,83.656,83.7326,83.3499,83.4073,95730.0
2022-10-21 12:20:00,87.17,87.46,87.1,87.23,74857.0,83.3977,83.6752,83.3307,83.4551,74857.0
2022-10-21 12:30:00,87.26,87.55,87.15,87.26,93830.0,83.4838,83.7613,83.3786,83.4838,93830.0
2022-10-21 12:40:00,87.28,87.83,87.27,87.78,66230.0,83.5029,84.0291,83.4934,83.9813,66230.0
2022-10-21 12:50:00,87.8,87.94,87.62,87.64,62095.0,84.0004,84.1344,83.8282,83.8474,62095.0
2022-10-21 13:00:00,87.66,87.98,87.63,87.76,60143.0,83.8665,84.1727,83.8378,83.9622,60143.0
2022-10-21 13:10:00,87.76,87.91,87.66,87.9,53509.0,83.9622,84.1057,83.8665,84.0961,53509.0
2022-10-21 13:20:00,87.89,87.94,87.68,87.78,54689.0,84.0865,84.1344,83.8856,83.9813,54689.0
2022-10-21 13:30:00,87.78,87.97,87.76,87.86,60075.0,83.9813,84.1631,83.9622,84.0578,60075.0
2022-10-21 13:40:00,87.86,88.03,87.8,88.03,83590.0,84.0578,84.2205,84.0004,84.2205,83590.0
2022-10-21 13:50:00,88.02,88.15,87.97,88.13,96258.0,84.2109,84.3353,84.1631,84.3162,96258.0
2022-10-21 14:00:00,88.14,88.35,88.12,88.29,53660.0,84.3257,84.5266,84.3066,84.4692,53660.0
2022-10-21 14:10:00,88.3,88.3,87.95,87.99,65764.0,84.4788,84.4788,84.144,84.1822,65764.0
2022-10-21 14:20:00,88.0,88.15,87.97,88.15,44966.0,84.1918,84.3353,84.1631,84.3353,44966.0
2022-10-21 14:30:00,88.16,88.27,88.02,88.14,42937.0,84.3449,84.4501,84.2109,84.3257,42937.0
2022-10-21 14:40:00,88.13,88.23,87.92,88.01,64754.0,84.3162,84.4118,84.1152,84.2014,64754.0
2022-10-21 14:50:00,88.02,88.04,87.81,88.0,60061.0,84.2109,84.2301,84.01,84.1918,60061.0
2022-10-21 15:00:00,87.99,88.12,87.89,88.08,77513.0,84.1822,84.3066,84.0865,84.2683,77513.0
2022-10-21 15:10:00,88.08,88.39,88.05,88.31,80124.0,84.2683,84.5649,84.2396,84.4884,80124.0
2022-10-21 15:20:00,88.31,88.55,88.25,88.55,137055.0,84.4884,84.718,84.431,84.718,137055.0
2022-10-21 15:30:00,88.53,88.57,88.4,88.55,117202.0,84.6989,84.7371,84.5745,84.718,117202.0
2022-10-21 15:40:00,88.56,88.69,88.47,88.63,167369.0,84.7276,84.8519,84.6414,84.7945,167369.0
2022-10-21 15:50:00,88.64,88.65,88.44,88.54,485968.0,84.8041,84.8137,84.6127,84.7084,485968.0
2022-10-24 09:30:00,87.79,88.84,87.59,88.42,511903.0,83.9909,84.9954,83.7995,84.5936,511903.0
2022-10-24 09:40:00,88.4,88.4,87.69,88.06,449128.0,84.5745,84.5745,83.8952,84.2492,449128.0
2022-10-24 09:50:00,88.07,88.73,88.02,88.57,179444.0,84.2588,84.8902,84.2109,84.7371,179444.0
2022-10-24 10:00:00,88.54,88.57,87.1,87.22,272720.0,84.7084,84.7371,83.3307,83.4455,272720.0
2022-10-24 10:10:00,87.22,87.45,87.1,87.29,163329.0,83.4455,83.6656,83.3307,83.5125,163329.0
2022-10-24 10:20:00,87.28,87.29,86.4,86.72,321700.0,83.5029,83.5125,82.661,82.9672,321700.0
2022-10-24 10:30:00,86.72,87.06,86.59,86.81,178989.0,82.9672,83.2925,82.8428,83.0533,178989.0
2022-10-24 10:40:00,86.81,87.01,86.24,86.3,196627.0,83.0533,83.2446,82.508,82.5654,196627.0
2022-10-24 10:50:00,86.31,87.2,86.31,87.15,155513.0,82.5749,83.4264,82.5749,83.3786,155513.0
2022-10-24 11:00:00,87.15,87.46,86.89,86.94,108296.0,83.3786,83.6752,83.1298,83.1777,108296.0
2022-10-24 11:10:00,86.96,87.35,86.95,87.16,77041.0,83.1968,83.5699,83.1872,83.3881,77041.0
2022-10-24 11:20:00,87.16,87.75,87.15,87.68,111243.0,83.3881,83.9526,83.3786,83.8856,111243.0
2022-10-24 11:30:00,87.7,87.9,87.55,87.79,126317.0,83.9048,84.0961,83.7613,83.9909,126317.0
2022-10-24 11:40:00,87.8,87.9,87.5,87.6,160109.0,84.0004,84.0961,83.7134,83.8091,160109.0
2022-10-24 11:50:00,87.62,88.23,87.62,88.2,98174.0,83.8282,84.4118,83.8282,84.3831,98174.0
2022-10-24 12:00:00,88.23,88.24,87.78,87.93,141125.0,84.4118,84.4214,83.9813,84.1248,141125.0
2022-10-24 12:10:00,87.94,88.16,87.93,88.11,84433.0,84.1344,84.3449,84.1248,84.297,84433.0
2022-10-24 12:20:00,88.11,88.12,87.91,87.91,103319.0,84.297,84.3066,84.1057,84.1057,103319.0
2022-10-24 12:30:00,87.91,87.92,87.55,87.62,143503.0,84.1057,84.1152,83.7613,83.8282,143503.0
2022-10-24 12:40:00,87.62,87.88,87.53,87.81,104884.0,83.8282,84.077,83.7421,84.01,104884.0
2022-10-24 12:50:00,87.82,87.92,87.65,87.67,67070.0,84.0196,84.1152,83.8569,83.8761,67070.0
2022-10-24 13:00:00,87.67,87.84,87.58,87.8,58830.0,83.8761,84.0387,83.79,84.0004,58830.0
2022-10-24 13:10:00,87.81,87.88,87.67,87.83,78524.0,84.01,84.077,83.8761,84.0291,78524.0
2022-10-24 13:20:00,87.85,87.85,87.52,87.62,88153.0,84.0483,84.0483,83.7326,83.8282,88153.0
2022-10-24 13:30:00,87.61,87.95,87.58,87.95,71224.0,83.8187,84.144,83.79,84.144,71224.0
2022-10-24 13:40:00,87.95,88.06,87.87,87.92,60980.0,84.144,84.2492,84.0674,84.1152,60980.0
2022-10-24 13:50:00,87.91,88.0,87.83,87.89,96147.0,84.1057,84.1918,84.0291,84.0865,96147.0
2022-10-24 14:00:00,87.9,88.17,87.82,88.16,99271.0,84.0961,84.3544,84.0196,84.3449,99271.0
2022-10-24 14:10:00,88.17,88.39,88.15,88.33,80854.0,84.3544,84.5649,84.3353,84.5075,80854.0
2022-10-24 14:20:00,88.33,88.42,88.24,88.4,78986.0,84.5075,84.5936,84.4214,84.5745,78986.0
2022-10-24 14:30:00,88.4,88.48,88.37,88.48,64224.0,84.5745,84.651,84.5458,84.651,64224.0
2022-10-24 14:40:00,88.48,88.74,88.38,88.73,66685.0,84.651,84.8998,84.5553,84.8902,66685.0
2022-10-24 14:50:00,88.71,88.71,88.51,88.54,70907.0,84.8711,84.8711,84.6797,84.7084,70907.0
2022-10-24 15:00:00,88.55,88.64,88.48,88.57,106699.0,84.718,84.8041,84.651,84.7371,106699.0
2022-10-24 15:10:00,88.59,88.7,88.54,88.67,99790.0,84.7563,84.8615,84.7084,84.8328,99790.0
2022-10-24 15:20:00,88.68,88.83,88.56,88.77,83287.0,84.8424,84.9859,84.7276,84.9285,83287.0
2022-10-24 15:30:00,88.76,88.81,88.41,88.42,179501.0,84.9189,84.9667,84.584,84.5936,179501.0
2022-10-24 15:40:00,88.42,88.45,88.16,88.16,173845.0,84.5936,84.6223,84.3449,84.3449,173845.0
2022-10-24 15:50:00,88.16,88.18,87.91,88.04,669476.0,84.3449,84.364,84.1057,84.2301,669476.0
2022-10-25 09:30:00,88.03,88.83,87.89,88.61,335207.0,84.2205,84.9859,84.0865,84.7754,335207.0
2022-10-25 09:40:00,88.6,89.49,88.6,89.43,150131.0,84.7658,85.6173,84.7658,85.5599,150131.0
2022-10-25 09:50:00,89.45,89.98,89.29,89.84,286329.0,85.579,86.0861,85.426,85.9522,286329.0
2022-10-25 10:00:00,89.84,90.29,89.79,90.02,290880.0,85.9522,86.3827,85.9043,86.1244,290880.0
2022-10-25 10:10:00,90.02,90.17,89.81,90.0,166032.0,86.1244,86.2679,85.9235,86.1052,166032.0
2022-10-25 10:20:00,90.03,90.48,89.92,90.43,118209.0,86.1339,86.5645,86.0287,86.5166,118209.0
2022-10-25 10:30:00,90.43,90.59,90.3,90.39,174712.0,86.5166,86.6697,86.3923,86.4784,174712.0
2022-10-25 10:40:00,90.4,90.57,90.29,90.35,85834.0,86.4879,86.6506,86.3827,86.4401,85834.0
2022-10-25 10:50:00,90.35,90.63,90.33,90.37,99036.0,86.4401,86.708,86.421,86.4592,99036.0
2022-10-25 11:00:00,90.38,90.65,90.33,90.64,191308.0,86.4688,86.7271,86.421,86.7175,191308.0
2022-10-25 11:10:00,90.66,91.27,90.63,91.26,207417.0,86.7367,87.3203,86.708,87.3107,207417.0
2022-10-25 11:20:00,91.25,91.37,91.07,91.19,129598.0,87.3011,87.416,87.1289,87.2437,129598.0
2022-10-25 11:30:00,91.21,91.6,91.18,91.59,143114.0,87.2629,87.636,87.2342,87.6264,143114.0
2022-10-25 11:40:00,91.59,91.59,91.21,91.33,90506.0,87.6264,87.6264,87.2629,87.3777,90506.0
2022-10-25 11:50:00,91.33,91.4,91.17,91.17,57773.0,87.3777,87.4447,87.2246,87.2246,57773.0
2022-10-25 12:00:00,91.18,91.3,91.09,91.2,74444.0,87.2342,87.349,87.1481,87.2533,74444.0
2022-10-25 12:10:00,91.2,91.41,91.17,91.4,80994.0,87.2533,87.4542,87.2246,87.4447,80994.0
2022-10-25 12:20:00,91.41,91.41,91.08,91.1,46633.0,87.4542,87.4542,87.1385,87.1576,46633.0
2022-10-25 12:30:00,91.11,91.26,91.09,91.21,59849.0,87.1672,87.3107,87.1481,87.2629,59849.0
2022-10-25 12:40:00,91.21,91.22,91.01,91.11,81473.0,87.2629,87.2724,87.0715,87.1672,81473.0
2022-10-25 12:50:00,91.12,91.19,91.04,91.17,117153.0,87.1768,87.2437,87.1002,87.2246,117153.0
2022-10-25 13:00:00,91.2,91.42,91.11,91.33,85925.0,87.2533,87.4638,87.1672,87.3777,85925.0
2022-10-25 13:10:00,91.32,91.36,91.06,91.25,67883.0,87.3681,87.4064,87.1194,87.3011,67883.0
2022-10-25 13:20:00,91.24,91.44,91.19,91.41,68208.0,87.2916,87.4829,87.2437,87.4542,68208.0
2022-10-25 13:30:00,91.43,91.58,91.38,91.4,54178.0,87.4734,87.6169,87.4255,87.4447,54178.0
2022-10-25 13:40:00,91.41,91.44,91.19,91.32,69046.0,87.4542,87.4829,87.2437,87.3681,69046.0
2022-10-25 13:50:00,91.33,91.58,91.28,91.56,82701.0,87.3777,87.6169,87.3298,87.5977,82701.0
2022-10-25 14:00:00,91.55,91.93,91.54,91.88,119585.0,87.5882,87.9517,87.5786,87.9039,119585.0
2022-10-25 14:10:00,91.89,91.93,91.77,91.86,69762.0,87.9134,87.9517,87.7986,87.8847,69762.0
2022-10-25 14:20:00,91.85,91.88,91.76,91.81,104997.0,87.8752,87.9039,87.7891,87.8369,104997.0
2022-10-25 14:30:00,91.8,91.82,91.58,91.58,166029.0,87.8273,87.8465,87.6169,87.6169,166029.0
2022-10-25 14:40:00,91.58,91.6,91.36,91.48,110898.0,87.6169,87.636,87.4064,87.5212,110898.0
2022-10-25 14:50:00,91.49,91.65,91.47,91.52,105898.0,87.5308,87.6838,87.5116,87.5595,105898.0
2022-10-25 15:00:00,91.52,91.65,91.46,91.57,96787.0,87.5595,87.6838,87.5021,87.6073,96787.0
2022-10-25 15:10:00,91.58,91.59,91.42,91.48,126085.0,87.6169,87.6264,87.4638,87.5212,126085.0
2022-10-25 15:20:00,91.49,91.58,91.4,91.56,105767.0,87.5308,87.6169,87.4447,87.5977,105767.0
2022-10-25 15:30:00,91.56,91.78,91.52,91.67,130192.0,87.5977,87.8082,87.5595,87.703,130192.0
2022-10-25 15:40:00,91.65,91.76,91.57,91.76,192191.0,87.6838,87.7891,87.6073,87.7891,192191.0
2022-10-25 15:50:00,91.75,91.88,91.63,91.73,663909.0,87.7795,87.9039,87.6647,87.7604,663909.0
2022-10-26 09:30:00,90.78,92.76,90.7,92.73,435560.0,86.8515,88.7458,86.7749,88.7171,435560.0
2022-10-26 09:40:00,92.73,92.98,92.35,92.97,257449.0,88.7171,88.9563,88.3535,88.9467,257449.0
2022-10-26 09:50:00,92.98,93.03,92.06,92.17,190558.0,88.9563,89.0041,88.0761,88.1813,190558.0
2022-10-26 10:00:00,92.18,92.93,92.18,92.81,224917.0,88.1909,88.9084,88.1909,88.7936,224917.0
2022-10-26 10:10:00,92.81,93.14,92.64,92.87,334228.0,88.7936,89.1094,88.631,88.851,334228.0
2022-10-26 10:20:00,92.85,93.05,92.78,92.82,194556.0,88.8319,89.0232,88.7649,88.8032,194556.0
2022-10-26 10:30:00,92.81,93.0,92.51,92.95,178922.0,88.7936,88.9754,88.5066,88.9276,178922.0
2022-10-26 10:40:00,93.0,93.51,92.93,93.51,180945.0,88.9754,89.4633,88.9084,89.4633,180945.0
2022-10-26 10:50:00,93.5,93.56,93.26,93.28,112517.0,89.4538,89.5112,89.2242,89.2433,112517.0
2022-10-26 11:00:00,93.28,93.78,93.28,93.75,145785.0,89.2433,89.7217,89.2433,89.693,145785.0
2022-10-26 11:10:00,93.74,93.88,93.62,93.86,142337.0,89.6834,89.8173,89.5686,89.7982,142337.0
2022-10-26 11:20:00,93.87,93.87,93.63,93.73,105261.0,89.8078,89.8078,89.5781,89.6738,105261.0
2022-10-26 11:30:00,93.71,94.08,93.7,93.85,131456.0,89.6547,90.0087,89.6451,89.7886,131456.0
2022-10-26 11:40:00,93.86,94.07,93.8,94.06,121568.0,89.7982,89.9991,89.7408,89.9895,121568.0
2022-10-26 11:50:00,94.08,94.15,93.95,94.14,84938.0,90.0087,90.0756,89.8843,90.0661,84938.0
2022-10-26 12:00:00,94.14,94.29,94.01,94.07,154214.0,90.0661,90.2096,89.9417,89.9991,154214.0
2022-10-26 12:10:00,94.08,94.33,94.0,94.3,84588.0,90.0087,90.2479,89.9321,90.2192,84588.0
2022-10-26 12:20:00,94.29,94.35,94.15,94.18,101658.0,90.2096,90.267,90.0756,90.1043,101658.0
2022-10-26 12:30:00,94.17,94.35,94.05,94.06,115870.0,90.0948,90.267,89.98,89.9895,115870.0
2022-10-26 12:40:00,94.07,94.09,93.87,93.95,143980.0,89.9991,90.0182,89.8078,89.8843,143980.0
2022-10-26 12:50:00,93.95,94.02,93.56,93.66,120346.0,89.8843,89.9513,89.5112,89.6069,120346.0
2022-10-26 13:00:00,93.65,93.82,93.5,93.7,207305.0,89.5973,89.7599,89.4538,89.6451,207305.0
2022-10-26 13:10:00,93.7,93.73,93.45,93.59,91106.0,89.6451,89.6738,89.4059,89.5399,91106.0
2022-10-26 13:20:00,93.59,93.63,93.18,93.21,110178.0,89.5399,89.5781,89.1476,89.1763,110178.0
2022-10-26 13:30:00,93.23,93.25,93.04,93.24,85000.0,89.1955,89.2146,89.0137,89.205,85000.0
2022-10-26 13:40:00,93.24,93.33,93.05,93.05,72533.0,89.205,89.2911,89.0232,89.0232,72533.0
2022-10-26 13:50:00,93.05,93.36,93.05,93.27,110047.0,89.0232,89.3198,89.0232,89.2337,110047.0
2022-10-26 14:00:00,93.26,93.45,93.23,93.27,71086.0,89.2242,89.4059,89.1955,89.2337,71086.0
2022-10-26 14:10:00,93.26,93.35,93.04,93.04,77796.0,89.2242,89.3103,89.0137,89.0137,77796.0
2022-10-26 14:20:00,93.04,93.05,92.62,92.63,100040.0,89.0137,89.0232,88.6119,88.6214,100040.0
2022-10-26 14:30:00,92.63,92.77,92.51,92.74,129238.0,88.6214,88.7554,88.5066,88.7267,129238.0
2022-10-26 14:40:00,92.74,92.75,92.44,92.58,133137.0,88.7267,88.7362,88.4396,88.5736,133137.0
2022-10-26 14:50:00,92.56,92.59,92.36,92.41,93233.0,88.5545,88.5832,88.3631,88.4109,93233.0
2022-10-26 15:00:00,92.39,92.42,92.08,92.26,108988.0,88.3918,88.4205,88.0952,88.2674,108988.0
2022-10-26 15:10:00,92.25,92.46,92.11,92.45,99438.0,88.2579,88.4588,88.1239,88.4492,99438.0
2022-10-26 15:20:00,92.45,92.46,92.33,92.4,79972.0,88.4492,88.4588,88.3344,88.4014,79972.0
2022-10-26 15:30:00,92.41,92.52,92.3,92.43,92527.0,88.4109,88.5162,88.3057,88.4301,92527.0
2022-10-26 15:40:00,92.43,92.6,92.41,92.58,144605.0,88.4301,88.5927,88.4109,88.5736,144605.0
2022-10-26 15:50:00,92.58,92.59,92.36,92.45,483817.0,88.5736,88.5832,88.3631,88.4492,483817.0
2022-10-27 09:30:00,92.88,93.48,92.81,93.08,222557.0,88.8606,89.4346,88.7936,89.052,222557.0
2022-10-27 09:40:00,93.07,93.22,92.13,92.16,115469.0,89.0424,89.1859,88.1431,88.1718,115469.0
2022-10-27 09:50:00,92.15,92.2,90.86,91.15,174767.0,88.1622,88.21,86.928,87.2055,174767.0
2022-10-27 10:00:00,91.14,91.73,90.97,91.31,146005.0,87.1959,87.7604,87.0333,87.3585,146005.0
2022-10-27 10:10:00,91.33,92.14,91.07,92.13,136806.0,87.3777,88.1526,87.1289,88.1431,136806.0
2022-10-27 10:20:00,92.14,92.26,91.76,92.14,143634.0,88.1526,88.2674,87.7891,88.1526,143634.0
2022-10-27 10:30:00,92.15,92.46,91.79,91.82,126439.0,88.1622,88.4588,87.8178,87.8465,126439.0
2022-10-27 10:40:00,91.81,92.13,91.63,91.99,93260.0,87.8369,88.1431,87.6647,88.0091,93260.0
2022-10-27 10:50:00,91.98,92.22,91.83,91.84,75192.0,87.9996,88.2292,87.856,87.8656,75192.0
2022-10-27 11:00:00,91.82,92.34,91.79,92.3,218610.0,87.8465,88.344,87.8178,88.3057,218610.0
2022-10-27 11:10:00,92.31,92.5,92.1,92.18,77077.0,88.3153,88.497,88.1144,88.1909,77077.0
2022-10-27 11:20:00,92.16,92.38,91.89,91.95,83011.0,88.1718,88.3822,87.9134,87.9709,83011.0
2022-10-27 11:30:00,91.94,92.29,91.72,91.76,64777.0,87.9613,88.2961,87.7508,87.7891,64777.0
2022-10-27 11:40:00,91.76,92.01,91.71,91.99,38083.0,87.7891,88.0283,87.7412,88.0091,38083.0
2022-10-27 11:50:00,92.0,92.05,91.79,91.82,45250.0,88.0187,88.0665,87.8178,87.8465,45250.0
2022-10-27 12:00:00,91.82,92.24,91.78,92.1,51306.0,87.8465,88.2483,87.8082,88.1144,51306.0
2022-10-27 12:10:00,92.08,92.25,91.99,92.01,61311.0,88.0952,88.2579,88.0091,88.0283,61311.0
2022-10-27 12:20:00,92.0,92.05,91.48,91.48,68402.0,88.0187,88.0665,87.5212,87.5212,68402.0
2022-10-27 12:30:00,91.47,91.79,91.45,91.69,60641.0,87.5116,87.8178,87.4925,87.7221,60641.0
2022-10-27 12:40:00,91.68,91.75,91.47,91.47,101697.0,87.7125,87.7795,87.5116,87.5116,101697.0
2022-10-27 12:50:00,91.46,91.67,91.46,91.66,84790.0,87.5021,87.703,87.5021,87.6934,84790.0
2022-10-27 13:00:00,91.68,91.94,91.52,91.93,48960.0,87.7125,87.9613,87.5595,87.9517,48960.0
2022-10-27 13:10:00,91.94,91.95,91.79,91.95,86530.0,87.9613,87.9709,87.8178,87.9709,86530.0
2022-10-27 13:20:00,91.95,92.14,91.86,91.92,78013.0,87.9709,88.1526,87.8847,87.9421,78013.0
2022-10-27 13:30:00,91.92,92.06,91.86,91.94,64411.0,87.9421,88.0761,87.8847,87.9613,64411.0
2022-10-27 13:40:00,91.94,92.05,91.79,91.81,47487.0,87.9613,88.0665,87.8178,87.8369,47487.0
2022-10-27 13:50:00,91.81,91.83,91.6,91.61,47763.0,87.8369,87.856,87.636,87.6456,47763.0
2022-10-27 14:00:00,91.61,91.67,91.46,91.47,53949.0,87.6456,87.703,87.5021,87.5116,53949.0
2022-10-27 14:10:00,91.47,91.49,91.31,91.38,57015.0,87.5116,87.5308,87.3585,87.4255,57015.0
2022-10-27 14:20:00,91.39,91.61,91.29,91.54,165045.0,87.4351,87.6456,87.3394,87.5786,165045.0
2022-10-27 14:30:00,91.54,91.65,91.42,91.6,51822.0,87.5786,87.6838,87.4638,87.636,51822.0
2022-10-27 14:40:00,91.59,91.75,91.55,91.69,49551.0,87.6264,87.7795,87.5882,87.7221,49551.0
2022-10-27 14:50:00,91.7,91.72,91.5,91.55,82095.0,87.7317,87.7508,87.5403,87.5882,82095.0
2022-10-27 15:00:00,91.55,91.66,91.12,91.12,127012.0,87.5882,87.6934,87.1768,87.1768,127012.0
2022-10-27 15:10:00,91.12,91.29,91.05,91.13,122939.0,87.1768,87.3394,87.1098,87.1863,122939.0
2022-10-27 15:20:00,91.13,91.23,91.06,91.13,168954.0,87.1863,87.282,87.1194,87.1863,168954.0
2022-10-27 15:30:00,91.12,91.22,90.89,90.95,224589.0,87.1768,87.2724,86.9567,87.0141,224589.0
2022-10-27 15:40:00,90.95,91.02,90.75,90.75,260230.0,87.0141,87.0811,86.8228,86.8228,260230.0
2022-10-27 15:50:00,90.76,90.83,90.22,90.56,1131152.0,86.8323,86.8993,86.3157,86.641,1131152.0
2022-10-28 09:30:00,91.2,92.2,90.46,92.09,283468.0,87.2533,88.21,86.5453,88.1048,283468.0
2022-10-28 09:40:00,92.12,92.33,91.08,91.29,131610.0,88.1335,88.3344,87.1385,87.3394,131610.0
2022-10-28 09:50:00,91.26,91.26,90.9,90.93,93742.0,87.3107,87.3107,86.9663,86.995,93742.0
2022-10-28 10:00:00,90.93,91.26,90.61,90.86,104173.0,86.995,87.3107,86.6888,86.928,104173.0
2022-10-28 10:10:00,90.85,91.31,90.59,91.29,84379.0,86.9185,87.3585,86.6697,87.3394,84379.0
2022-10-28 10:20:00,91.24,91.68,91.03,91.61,95710.0,87.2916,87.7125,87.0907,87.6456,95710.0
2022-10-28 10:30:00,91.63,91.81,91.51,91.55,81671.0,87.6647,87.8369,87.5499,87.5882,81671.0
2022-10-28 10:40:00,91.55,92.02,91.49,91.97,67980.0,87.5882,88.0378,87.5308,87.99,67980.0
2022-10-28 10:50:00,91.95,92.25,91.95,92.08,94010.0,87.9709,88.2579,87.9709,88.0952,94010.0
2022-10-28 11:00:00,92.11,92.31,91.9,92.13,73472.0,88.1239,88.3153,87.923,88.1431,73472.0
2022-10-28 11:10:00,92.13,92.35,92.06,92.16,80268.0,88.1431,88.3535,88.0761,88.1718,80268.0
2022-10-28 11:20:00,92.16,92.22,91.92,92.01,52840.0,88.1718,88.2292,87.9421,88.0283,52840.0
2022-10-28 11:30:00,91.99,92.24,91.99,92.18,67509.0,88.0091,88.2483,88.0091,88.1909,67509.0
2022-10-28 11:40:00,92.19,92.5,92.18,92.43,74573.0,88.2005,88.497,88.1909,88.4301,74573.0
2022-10-28 11:50:00,92.43,92.48,92.27,92.29,80591.0,88.4301,88.4779,88.277,88.2961,80591.0
2022-10-28 12:00:00,92.28,92.49,92.16,92.26,76708.0,88.2866,88.4875,88.1718,88.2674,76708.0
2022-10-28 12:10:00,92.27,92.5,92.21,92.46,53117.0,88.277,88.497,88.2196,88.4588,53117.0
2022-10-28 12:20:00,92.47,92.67,92.47,92.67,52124.0,88.4683,88.6597,88.4683,88.6597,52124.0
2022-10-28 12:30:00,92.68,92.81,92.59,92.59,74313.0,88.6693,88.7936,88.5832,88.5832,74313.0
2022-10-28 12:40:00,92.59,92.78,92.5,92.78,61296.0,88.5832,88.7649,88.497,88.7649,61296.0
2022-10-28 12:50:00,92.76,92.95,92.75,92.87,58012.0,88.7458,88.9276,88.7362,88.851,58012.0
2022-10-28 13:00:00,92.87,92.97,92.83,92.93,60562.0,88.851,88.9467,88.8128,88.9084,60562.0
2022-10-28 13:10:00,92.93,93.07,92.87,92.87,85614.0,88.9084,89.0424,88.851,88.851,85614.0
2022-10-28 13:20:00,92.85,93.02,92.83,92.97,61626.0,88.8319,88.9945,88.8128,88.9467,61626.0
2022-10-28 13:30:00,92.98,93.21,92.97,93.17,59586.0,88.9563,89.1763,88.9467,89.1381,59586.0
2022-10-28 13:40:00,93.17,93.25,93.07,93.21,64248.0,89.1381,89.2146,89.0424,89.1763,64248.0
2022-10-28 13:50:00,93.2,93.32,93.14,93.14,80266.0,89.1668,89.2816,89.1094,89.1094,80266.0
2022-10-28 14:00:00,93.14,93.32,93.13,93.3,74809.0,89.1094,89.2816,89.0998,89.2624,74809.0
2022-10-28 14:10:00,93.3,93.48,93.28,93.42,67477.0,89.2624,89.4346,89.2433,89.3772,67477.0
2022-10-28 14:20:00,93.43,93.48,93.35,93.4,68025.0,89.3868,89.4346,89.3103,89.3581,68025.0
2022-10-28 14:30:00,93.39,93.58,93.34,93.51,64270.0,89.3485,89.5303,89.3007,89.4633,64270.0
2022-10-28 14:40:00,93.5,93.69,93.48,93.69,57184.0,89.4538,89.6356,89.4346,89.6356,57184.0
2022-10-28 14:50:00,93.69,93.76,93.61,93.67,74364.0,89.6356,89.7025,89.559,89.6164,74364.0
2022-10-28 15:00:00,93.67,93.81,93.47,93.65,158355.0,89.6164,89.7504,89.4251,89.5973,158355.0
2022-10-28 15:10:00,93.67,93.79,93.61,93.62,88296.0,89.6164,89.7312,89.559,89.5686,88296.0
2022-10-28 15:20:00,93.63,93.82,93.59,93.73,95963.0,89.5781,89.7599,89.5399,89.6738,95963.0
2022-10-28 15:30:00,93.72,93.79,93.67,93.78,162488.0,89.6643,89.7312,89.6164,89.7217,162488.0
2022-10-28 15:40:00,93.78,93.82,93.66,93.76,191359.0,89.7217,89.7599,89.6069,89.7025,191359.0
2022-10-28 15:50:00,93.79,93.88,93.68,93.81,479026.0,89.7312,89.8173,89.626,89.7504,479026.0
2022-10-31 09:30:00,93.0,93.48,92.68,93.23,250261.0,88.9754,89.4346,88.6693,89.1955,250261.0
2022-10-31 09:40:00,93.16,93.45,92.85,93.25,252351.0,89.1285,89.4059,88.8319,89.2146,252351.0
2022-10-31 09:50:00,93.25,93.42,93.03,93.13,150595.0,89.2146,89.3772,89.0041,89.0998,150595.0
2022-10-31 10:00:00,93.15,93.45,93.06,93.27,67014.0,89.1189,89.4059,89.0328,89.2337,67014.0
2022-10-31 10:10:00,93.27,93.72,93.19,93.47,54819.0,89.2337,89.6643,89.1572,89.4251,54819.0
2022-10-31 10:20:00,93.46,93.58,93.01,93.06,70449.0,89.4155,89.5303,88.985,89.0328,70449.0
2022-10-31 10:30:00,93.05,93.11,92.83,93.08,91367.0,89.0232,89.0807,88.8128,89.052,91367.0
2022-10-31 10:40:00,93.08,93.55,93.05,93.22,65109.0,89.052,89.5016,89.0232,89.1859,65109.0
2022-10-31 10:50:00,93.22,93.35,93.04,93.09,98231.0,89.1859,89.3103,89.0137,89.0615,98231.0
2022-10-31 11:00:00,93.06,93.42,93.05,93.34,58549.0,89.0328,89.3772,89.0232,89.3007,58549.0
2022-10-31 11:10:00,93.32,93.39,93.19,93.25,92508.0,89.2816,89.3485,89.1572,89.2146,92508.0
2022-10-31 11:20:00,93.25,93.58,93.2,93.58,75111.0,89.2146,89.5303,89.1668,89.5303,75111.0
2022-10-31 11:30:00,93.56,93.68,93.45,93.59,49274.0,89.5112,89.626,89.4059,89.5399,49274.0
2022-10-31 11:40:00,93.61,93.82,93.59,93.73,52055.0,89.559,89.7599,89.5399,89.6738,52055.0
2022-10-31 11:50:00,93.73,93.89,93.22,93.4,82832.0,89.6738,89.8269,89.1859,89.3581,82832.0
2022-10-31 12:00:00,93.39,93.51,93.29,93.31,41251.0,89.3485,89.4633,89.2529,89.272,41251.0
2022-10-31 12:10:00,93.35,93.73,93.3,93.59,50667.0,89.3103,89.6738,89.2624,89.5399,50667.0
2022-10-31 12:20:00,93.58,93.62,93.38,93.4,56039.0,89.5303,89.5686,89.339,89.3581,56039.0
2022-10-31 12:30:00,93.41,93.44,93.15,93.28,62226.0,89.3677,89.3964,89.1189,89.2433,62226.0
2022-10-31 12:40:00,93.29,93.47,93.21,93.45,68576.0,89.2529,89.4251,89.1763,89.4059,68576.0
2022-10-31 12:50:00,93.44,93.56,93.36,93.54,66657.0,89.3964,89.5112,89.3198,89.492,66657.0
2022-10-31 13:00:00,93.53,93.61,93.34,93.49,85750.0,89.4825,89.559,89.3007,89.4442,85750.0
2022-10-31 13:10:00,93.5,93.78,93.46,93.78,55015.0,89.4538,89.7217,89.4155,89.7217,55015.0
2022-10-31 13:20:00,93.78,93.85,93.67,93.81,62604.0,89.7217,89.7886,89.6164,89.7504,62604.0
2022-10-31 13:30:00,93.83,93.89,93.63,93.65,61262.0,89.7695,89.8269,89.5781,89.5973,61262.0
2022-10-31 13:40:00,93.64,93.65,93.43,93.44,41211.0,89.5877,89.5973,89.3868,89.3964,41211.0
2022-10-31 13:50:00,93.43,93.55,93.36,93.49,44039.0,89.3868,89.5016,89.3198,89.4442,44039.0
2022-10-31 14:00:00,93.49,93.63,93.4,93.49,59497.0,89.4442,89.5781,89.3581,89.4442,59497.0
2022-10-31 14:10:00,93.48,93.62,93.4,93.62,47824.0,89.4346,89.5686,89.3581,89.5686,47824.0
2022-10-31 14:20:00,93.6,93.64,93.5,93.52,44123.0,89.5494,89.5877,89.4538,89.4729,44123.0
2022-10-31 14:30:00,93.5,93.64,93.46,93.58,54444.0,89.4538,89.5877,89.4155,89.5303,54444.0
2022-10-31 14:40:00,93.56,93.64,93.39,93.39,45429.0,89.5112,89.5877,89.3485,89.3485,45429.0
2022-10-31 14:50:00,93.4,93.47,93.16,93.22,71139.0,89.3581,89.4251,89.1285,89.1859,71139.0
2022-10-31 15:00:00,93.19,93.2,92.86,92.91,78978.0,89.1572,89.1668,88.8415,88.8893,78978.0
2022-10-31 15:10:00,92.91,93.02,92.86,92.91,86716.0,88.8893,88.9945,88.8415,88.8893,86716.0
2022-10-31 15:20:00,92.91,93.08,92.86,93.06,82483.0,88.8893,89.052,88.8415,89.0328,82483.0
2022-10-31 15:30:00,93.05,93.32,93.0,93.16,90399.0,89.0232,89.2816,88.9754,89.1285,90399.0
2022-10-31 15:40:00,93.16,93.2,92.96,92.98,108421.0,89.1285,89.1668,88.9371,88.9563,108421.0
2022-10-31 15:50:00,92.98,93.0,92.69,92.79,499093.0,88.9563,88.9754,88.6788,88.7745,499093.0
2022-11-01 09:30:00,95.69,96.46,95.19,95.67,611667.0,91.549,92.2857,91.0706,91.5299,611667.0
2022-11-01 09:40:00,95.69,96.0,94.99,95.07,385757.0,91.549,91.8456,90.8793,90.9558,385757.0
2022-11-01 09:50:00,95.05,95.19,94.92,95.02,143895.0,90.9367,91.0706,90.8123,90.908,143895.0
2022-11-01 10:00:00,95.03,95.07,93.55,93.58,210813.0,90.9176,90.9558,89.5016,89.5303,210813.0
2022-11-01 10:10:00,93.56,93.7,93.09,93.1,144137.0,89.5112,89.6451,89.0615,89.0711,144137.0
2022-11-01 10:20:00,93.08,93.83,92.97,93.7,130831.0,89.052,89.7695,88.9467,89.6451,130831.0
2022-11-01 10:30:00,93.7,93.78,93.4,93.4,95271.0,89.6451,89.7217,89.3581,89.3581,95271.0
2022-11-01 10:40:00,93.4,93.6,93.3,93.51,122977.0,89.3581,89.5494,89.2624,89.4633,122977.0
2022-11-01 10:50:00,93.54,93.75,93.41,93.47,87928.0,89.492,89.693,89.3677,89.4251,87928.0
2022-11-01 11:00:00,93.5,93.67,93.36,93.6,88055.0,89.4538,89.6164,89.3198,89.5494,88055.0
2022-11-01 11:10:00,93.63,93.77,93.29,93.29,80739.0,89.5781,89.7121,89.2529,89.2529,80739.0
2022-11-01 11:20:00,93.31,93.71,93.31,93.7,61617.0,89.272,89.6547,89.272,89.6451,61617.0
2022-11-01 11:30:00,93.69,93.83,93.5,93.57,97047.0,89.6356,89.7695,89.4538,89.5207,97047.0
2022-11-01 11:40:00,93.59,93.98,93.58,93.88,85941.0,89.5399,89.913,89.5303,89.8173,85941.0
2022-11-01 11:50:00,93.88,94.22,93.84,94.14,100349.0,89.8173,90.1426,89.7791,90.0661,100349.0
2022-11-01 12:00:00,94.13,94.52,94.05,94.37,110444.0,90.0565,90.4296,89.98,90.2861,110444.0
2022-11-01 12:10:00,94.38,94.54,93.97,94.05,88804.0,90.2957,90.4488,89.9034,89.98,88804.0
2022-11-01 12:20:00,94.05,94.14,93.92,94.05,87301.0,89.98,90.0661,89.8556,89.98,87301.0
2022-11-01 12:30:00,94.04,94.1,93.9,94.02,60344.0,89.9704,90.0278,89.8365,89.9513,60344.0
2022-11-01 12:40:00,94.0,94.2,93.9,94.08,53447.0,89.9321,90.1235,89.8365,90.0087,53447.0
2022-11-01 12:50:00,94.09,94.27,93.97,94.26,114096.0,90.0182,90.1905,89.9034,90.1809,114096.0
2022-11-01 13:00:00,94.26,94.35,94.01,94.03,68240.0,90.1809,90.267,89.9417,89.9608,68240.0
2022-11-01 13:10:00,94.03,94.3,94.02,94.2,55538.0,89.9608,90.2192,89.9513,90.1235,55538.0
2022-11-01 13:20:00,94.2,94.34,94.08,94.09,38387.0,90.1235,90.2574,90.0087,90.0182,38387.0
2022-11-01 13:30:00,94.1,94.11,93.8,93.81,48197.0,90.0278,90.0374,89.7408,89.7504,48197.0
2022-11-01 13:40:00,93.81,93.96,93.81,93.95,98920.0,89.7504,89.8939,89.7504,89.8843,98920.0
2022-11-01 13:50:00,93.96,94.19,93.95,94.18,58057.0,89.8939,90.1139,89.8843,90.1043,58057.0
2022-11-01 14:00:00,94.18,94.23,94.01,94.08,60293.0,90.1043,90.1522,89.9417,90.0087,60293.0
2022-11-01 14:10:00,94.08,94.11,94.01,94.04,58616.0,90.0087,90.0374,89.9417,89.9704,58616.0
2022-11-01 14:20:00,94.04,94.12,94.02,94.11,58557.0,89.9704,90.0469,89.9513,90.0374,58557.0
2022-11-01 14:30:00,94.1,94.13,93.87,93.9,58862.0,90.0278,90.0565,89.8078,89.8365,58862.0
2022-11-01 14:40:00,93.9,93.96,93.81,93.91,84191.0,89.8365,89.8939,89.7504,89.846,84191.0
2022-11-01 14:50:00,93.9,94.15,93.88,94.1,75956.0,89.8365,90.0756,89.8173,90.0278,75956.0
2022-11-01 15:00:00,94.09,94.29,94.01,94.25,75175.0,90.0182,90.2096,89.9417,90.1713,75175.0
2022-11-01 15:10:00,94.25,94.25,94.09,94.2,98578.0,90.1713,90.1713,90.0182,90.1235,98578.0
2022-11-01 15:20:00,94.2,94.29,93.94,93.96,85944.0,90.1235,90.2096,89.8747,89.8939,85944.0
2022-11-01 15:30:00,93.97,94.0,93.86,93.86,101961.0,89.9034,89.9321,89.7982,89.7982,101961.0
2022-11-01 15:40:00,93.85,93.98,93.76,93.94,125209.0,89.7886,89.913,89.7025,89.8747,125209.0
2022-11-01 15:50:00,93.95,93.99,93.73,93.75,368263.0,89.8843,89.9226,89.6738,89.693,368263.0
2022-11-02 09:30:00,93.13,93.55,92.43,93.53,248262.0,89.0998,89.5016,88.4301,89.4825,248262.0
2022-11-02 09:40:00,93.51,93.86,93.31,93.62,95225.0,89.4633,89.7982,89.272,89.5686,95225.0
2022-11-02 09:50:00,93.59,93.74,93.27,93.43,80504.0,89.5399,89.6834,89.2337,89.3868,80504.0
2022-11-02 10:00:00,93.44,93.49,93.03,93.05,65280.0,89.3964,89.4442,89.0041,89.0232,65280.0
2022-11-02 10:10:00,93.04,93.34,92.98,93.12,46012.0,89.0137,89.3007,88.9563,89.0902,46012.0
2022-11-02 10:20:00,93.13,93.17,92.9,93.17,44838.0,89.0998,89.1381,88.8797,89.1381,44838.0
2022-11-02 10:30:00,93.17,93.41,93.14,93.28,72379.0,89.1381,89.3677,89.1094,89.2433,72379.0
2022-11-02 10:40:00,93.29,93.58,93.25,93.46,43996.0,89.2529,89.5303,89.2146,89.4155,43996.0
2022-11-02 10:50:00,93.47,93.89,93.41,93.68,58771.0,89.4251,89.8269,89.3677,89.626,58771.0
2022-11-02 11:00:00,93.68,93.79,93.6,93.7,58322.0,89.626,89.7312,89.5494,89.6451,58322.0
2022-11-02 11:10:00,93.68,93.83,93.58,93.65,38256.0,89.626,89.7695,89.5303,89.5973,38256.0
2022-11-02 11:20:00,93.66,93.66,93.48,93.6,47698.0,89.6069,89.6069,89.4346,89.5494,47698.0
2022-11-02 11:30:00,93.58,93.66,93.39,93.41,63263.0,89.5303,89.6069,89.3485,89.3677,63263.0
2022-11-02 11:40:00,93.39,93.47,93.17,93.23,74783.0,89.3485,89.4251,89.1381,89.1955,74783.0
2022-11-02 11:50:00,93.22,93.24,92.92,92.92,63033.0,89.1859,89.205,88.8989,88.8989,63033.0
2022-11-02 12:00:00,92.92,93.0,92.68,92.73,80484.0,88.8989,88.9754,88.6693,88.7171,80484.0
2022-11-02 12:10:00,92.73,92.78,92.53,92.54,66814.0,88.7171,88.7649,88.5258,88.5353,66814.0
2022-11-02 12:20:00,92.54,92.62,92.49,92.59,53099.0,88.5353,88.6119,88.4875,88.5832,53099.0
2022-11-02 12:30:00,92.58,92.58,92.21,92.21,59351.0,88.5736,88.5736,88.2196,88.2196,59351.0
2022-11-02 12:40:00,92.22,92.43,92.19,92.43,42558.0,88.2292,88.4301,88.2005,88.4301,42558.0
2022-11-02 12:50:00,92.43,92.54,92.38,92.42,40818.0,88.4301,88.5353,88.3822,88.4205,40818.0
2022-11-02 13:00:00,92.42,92.46,92.34,92.43,49834.0,88.4205,88.4588,88.344,88.4301,49834.0
2022-11-02 13:10:00,92.43,92.48,92.37,92.46,66216.0,88.4301,88.4779,88.3727,88.4588,66216.0
2022-11-02 13:20:00,92.45,92.71,92.45,92.65,44783.0,88.4492,88.698,88.4492,88.6406,44783.0
2022-11-02 13:30:00,92.66,92.78,92.48,92.77,40821.0,88.6501,88.7649,88.4779,88.7554,40821.0
2022-11-02 13:40:00,92.78,93.08,92.77,92.99,50907.0,88.7649,89.052,88.7554,88.9658,50907.0
2022-11-02 13:50:00,93.0,93.09,92.79,92.85,41526.0,88.9754,89.0615,88.7745,88.8319,41526.0
2022-11-02 14:00:00,92.87,94.22,92.56,93.95,179373.0,88.851,90.1426,88.5545,89.8843,179373.0
2022-11-02 14:10:00,93.95,94.11,93.6,93.9,149260.0,89.8843,90.0374,89.5494,89.8365,149260.0
2022-11-02 14:20:00,93.88,94.26,93.81,94.24,95920.0,89.8173,90.1809,89.7504,90.1618,95920.0
2022-11-02 14:30:00,94.25,94.44,92.76,93.25,245345.0,90.1713,90.3531,88.7458,89.2146,245345.0
2022-11-02 14:40:00,93.23,93.94,92.88,92.95,151968.0,89.1955,89.8747,88.8606,88.9276,151968.0
2022-11-02 14:50:00,92.93,93.07,91.89,92.33,208498.0,88.9084,89.0424,87.9134,88.3344,208498.0
2022-11-02 15:00:00,92.34,92.96,92.19,92.88,109905.0,88.344,88.9371,88.2005,88.8606,109905.0
2022-11-02 15:10:00,92.87,92.87,91.82,91.83,129963.0,88.851,88.851,87.8465,87.856,129963.0
2022-11-02 15:20:00,91.83,91.89,90.95,91.17,215995.0,87.856,87.9134,87.0141,87.2246,215995.0
2022-11-02 15:30:00,91.13,91.16,90.84,91.02,186828.0,87.1863,87.215,86.9089,87.0811,186828.0
2022-11-02 15:40:00,91.02,91.09,90.64,90.73,185529.0,87.0811,87.1481,86.7175,86.8036,185529.0
2022-11-02 15:50:00,90.74,90.77,90.19,90.27,736489.0,86.8132,86.8419,86.287,86.3636,736489.0
2022-11-03 09:30:00,89.97,90.38,89.67,89.8,274634.0,86.0765,86.4688,85.7895,85.9139,274634.0
2022-11-03 09:40:00,89.79,90.06,89.32,89.4,158147.0,85.9043,86.1626,85.4547,85.5312,158147.0
2022-11-03 09:50:00,89.34,89.37,88.72,88.81,200868.0,85.4738,85.5025,84.8806,84.9667,200868.0
2022-11-03 10:00:00,88.82,89.45,88.74,89.33,103028.0,84.9763,85.579,84.8998,85.4642,103028.0
2022-11-03 10:10:00,89.31,89.84,89.31,89.75,90095.0,85.4451,85.9522,85.4451,85.8661,90095.0
2022-11-03 10:20:00,89.75,90.43,89.54,90.4,108384.0,85.8661,86.5166,85.6651,86.4879,108384.0
2022-11-03 10:30:00,90.39,90.44,89.87,90.12,88628.0,86.4784,86.5262,85.9809,86.22,88628.0
2022-11-03 10:40:00,90.09,90.86,90.08,90.84,84608.0,86.1913,86.928,86.1818,86.9089,84608.0
2022-11-03 10:50:00,90.85,90.9,90.58,90.86,84672.0,86.9185,86.9663,86.6601,86.928,84672.0
2022-11-03 11:00:00,90.9,90.94,90.62,90.68,67517.0,86.9663,87.0046,86.6984,86.7558,67517.0
2022-11-03 11:10:00,90.68,90.8,90.44,90.51,70896.0,86.7558,86.8706,86.5262,86.5932,70896.0
2022-11-03 11:20:00,90.51,90.64,90.33,90.38,55375.0,86.5932,86.7175,86.421,86.4688,55375.0
2022-11-03 11:30:00,90.36,90.51,90.06,90.51,61770.0,86.4497,86.5932,86.1626,86.5932,61770.0
2022-11-03 11:40:00,90.5,90.64,90.42,90.45,108331.0,86.5836,86.7175,86.5071,86.5358,108331.0
2022-11-03 11:50:00,90.47,90.65,90.44,90.57,157195.0,86.5549,86.7271,86.5262,86.6506,157195.0
2022-11-03 12:00:00,90.59,90.92,90.52,90.85,82702.0,86.6697,86.9854,86.6027,86.9185,82702.0
2022-11-03 12:10:00,90.83,91.26,90.82,91.25,72990.0,86.8993,87.3107,86.8898,87.3011,72990.0
2022-11-03 12:20:00,91.26,91.27,91.02,91.15,99204.0,87.3107,87.3203,87.0811,87.2055,99204.0
2022-11-03 12:30:00,91.15,91.24,90.88,90.88,109407.0,87.2055,87.2916,86.9472,86.9472,109407.0
2022-11-03 12:40:00,90.89,91.33,90.89,91.31,91115.0,86.9567,87.3777,86.9567,87.3585,91115.0
2022-11-03 12:50:00,91.32,91.58,91.31,91.49,72341.0,87.3681,87.6169,87.3585,87.5308,72341.0
2022-11-03 13:00:00,91.48,91.61,91.17,91.27,60868.0,87.5212,87.6456,87.2246,87.3203,60868.0
2022-11-03 13:10:00,91.26,91.53,91.18,91.32,54808.0,87.3107,87.569,87.2342,87.3681,54808.0
2022-11-03 13:20:00,91.31,91.35,91.06,91.13,52977.0,87.3585,87.3968,87.1194,87.1863,52977.0
2022-11-03 13:30:00,91.13,91.18,91.04,91.15,70982.0,87.1863,87.2342,87.1002,87.2055,70982.0
2022-11-03 13:40:00,91.16,91.21,91.05,91.16,46860.0,87.215,87.2629,87.1098,87.215,46860.0
2022-11-03 13:50:00,91.16,91.16,90.98,90.98,49806.0,87.215,87.215,87.0428,87.0428,49806.0
2022-11-03 14:00:00,90.98,91.07,90.92,91.03,66451.0,87.0428,87.1289,86.9854,87.0907,66451.0
2022-11-03 14:10:00,91.03,91.07,90.92,91.03,80025.0,87.0907,87.1289,86.9854,87.0907,80025.0
2022-11-03 14:20:00,91.04,91.2,91.04,91.14,97740.0,87.1002,87.2533,87.1002,87.1959,97740.0
2022-11-03 14:30:00,91.15,91.23,90.84,90.86,70957.0,87.2055,87.282,86.9089,86.928,70957.0
2022-11-03 14:40:00,90.86,91.01,90.8,91.0,118741.0,86.928,87.0715,86.8706,87.062,118741.0
2022-11-03 14:50:00,91.0,91.02,90.91,90.97,73085.0,87.062,87.0811,86.9759,87.0333,73085.0
2022-11-03 15:00:00,90.97,91.0,90.72,90.79,81603.0,87.0333,87.062,86.7941,86.8611,81603.0
2022-11-03 15:10:00,90.79,90.88,90.73,90.77,113747.0,86.8611,86.9472,86.8036,86.8419,113747.0
2022-11-03 15:20:00,90.78,90.98,90.77,90.96,97319.0,86.8515,87.0428,86.8419,87.0237,97319.0
2022-11-03 15:30:00,90.95,91.1,90.88,90.96,198512.0,87.0141,87.1576,86.9472,87.0237,198512.0
2022-11-03 15:40:00,90.97,91.05,90.7,90.7,185314.0,87.0333,87.1098,86.7749,86.7749,185314.0
2022-11-03 15:50:00,90.7,90.73,90.32,90.39,425287.0,86.7749,86.8036,86.4114,86.4784,425287.0
2022-11-04 09:30:00,94.45,96.74,94.25,95.39,1054301.0,90.3627,92.5536,90.1713,91.262,1054301.0
2022-11-04 09:40:00,95.39,95.51,94.5,95.09,288834.0,91.262,91.3768,90.4105,90.975,288834.0
2022-11-04 09:50:00,95.1,96.44,95.06,96.38,319594.0,90.9845,92.2665,90.9463,92.2091,319594.0
2022-11-04 10:00:00,96.41,97.04,96.27,96.65,305216.0,92.2378,92.8406,92.1039,92.4675,305216.0
2022-11-04 10:10:00,96.67,97.3,96.59,96.91,199519.0,92.4866,93.0893,92.4101,92.7162,199519.0
2022-11-04 10:20:00,96.93,97.51,96.88,97.32,214587.0,92.7353,93.2902,92.6875,93.1085,214587.0
2022-11-04 10:30:00,97.35,97.99,97.32,97.92,268293.0,93.1372,93.7495,93.1085,93.6825,268293.0
2022-11-04 10:40:00,97.93,98.23,97.49,97.63,410010.0,93.6921,93.9791,93.2711,93.405,410010.0
2022-11-04 10:50:00,97.64,97.84,97.41,97.63,206221.0,93.4146,93.606,93.1946,93.405,206221.0
2022-11-04 11:00:00,97.66,97.79,97.27,97.33,203279.0,93.4337,93.5581,93.0606,93.118,203279.0
2022-11-04 11:10:00,97.32,97.39,96.97,97.09,203551.0,93.1085,93.1754,92.7736,92.8884,203551.0
2022-11-04 11:20:00,97.1,97.26,96.25,96.29,167828.0,92.898,93.0511,92.0848,92.123,167828.0
2022-11-04 11:30:00,96.28,96.57,96.05,96.17,184487.0,92.1135,92.3909,91.8934,92.0082,184487.0
2022-11-04 11:40:00,96.15,96.15,95.42,95.44,129609.0,91.9891,91.9891,91.2907,91.3098,129609.0
2022-11-04 11:50:00,95.42,95.42,94.65,94.71,204095.0,91.2907,91.2907,90.554,90.6114,204095.0
2022-11-04 12:00:00,94.7,94.95,94.41,94.66,231510.0,90.6018,90.841,90.3244,90.5636,231510.0
2022-11-04 12:10:00,94.64,95.07,94.59,94.99,177716.0,90.5444,90.9558,90.4966,90.8793,177716.0
2022-11-04 12:20:00,94.99,95.12,94.65,94.95,180507.0,90.8793,91.0037,90.554,90.841,180507.0
2022-11-04 12:30:00,94.95,94.96,94.59,94.59,152325.0,90.841,90.8506,90.4966,90.4966,152325.0
2022-11-04 12:40:00,94.59,94.63,94.18,94.26,110757.0,90.4966,90.5349,90.1043,90.1809,110757.0
2022-11-04 12:50:00,94.26,94.41,94.22,94.35,97921.0,90.1809,90.3244,90.1426,90.267,97921.0
2022-11-04 13:00:00,94.35,94.42,93.95,94.04,114136.0,90.267,90.334,89.8843,89.9704,114136.0
2022-11-04 13:10:00,94.02,94.68,94.02,94.68,84297.0,89.9513,90.5827,89.9513,90.5827,84297.0
2022-11-04 13:20:00,94.71,94.93,94.6,94.67,105790.0,90.6114,90.8219,90.5062,90.5731,105790.0
2022-11-04 13:30:00,94.66,95.23,94.58,94.91,143221.0,90.5636,91.1089,90.487,90.8028,143221.0
2022-11-04 13:40:00,94.89,94.97,94.67,94.87,109019.0,90.7836,90.8602,90.5731,90.7645,109019.0
2022-11-04 13:50:00,94.9,95.07,94.73,94.74,109487.0,90.7932,90.9558,90.6305,90.6401,109487.0
2022-11-04 14:00:00,94.76,94.99,94.53,94.61,92637.0,90.6592,90.8793,90.4392,90.5157,92637.0
2022-11-04 14:10:00,94.61,94.94,94.57,94.94,73427.0,90.5157,90.8315,90.4775,90.8315,73427.0
2022-11-04 14:20:00,94.93,95.14,94.79,95.08,84596.0,90.8219,91.0228,90.6879,90.9654,84596.0
2022-11-04 14:30:00,95.09,95.15,94.9,95.07,62962.0,90.975,91.0324,90.7932,90.9558,62962.0
2022-11-04 14:40:00,95.09,95.41,95.01,95.31,63620.0,90.975,91.2811,90.8984,91.1854,63620.0
2022-11-04 14:50:00,95.29,95.54,95.25,95.43,109005.0,91.1663,91.4055,91.128,91.3003,109005.0
2022-11-04 15:00:00,95.44,95.69,95.33,95.67,89244.0,91.3098,91.549,91.2046,91.5299,89244.0
2022-11-04 15:10:00,95.67,95.83,95.63,95.64,104114.0,91.5299,91.6829,91.4916,91.5012,104114.0
2022-11-04 15:20:00,95.64,95.67,95.37,95.6,131168.0,91.5012,91.5299,91.2429,91.4629,131168.0
2022-11-04 15:30:00,95.6,95.8,95.47,95.66,192290.0,91.4629,91.6542,91.3385,91.5203,192290.0
2022-11-04 15:40:00,95.65,95.96,95.52,95.69,228275.0,91.5107,91.8073,91.3864,91.549,228275.0
2022-11-04 15:50:00,95.69,95.84,95.44,95.82,538341.0,91.549,91.6925,91.3098,91.6734,538341.0
2022-11-07 09:30:00,96.31,96.87,95.29,95.41,295485.0,92.1422,92.6779,91.1663,91.2811,295485.0
2022-11-07 09:40:00,95.45,95.7,94.42,94.48,141382.0,91.3194,91.5586,90.334,90.3914,141382.0
2022-11-07 09:50:00,94.48,94.82,94.28,94.39,144104.0,90.3914,90.7167,90.2,90.3053,144104.0
2022-11-07 10:00:00,94.41,94.52,94.01,94.09,159326.0,90.3244,90.4296,89.9417,90.0182,159326.0
2022-11-07 10:10:00,94.07,94.18,93.62,93.97,159613.0,89.9991,90.1043,89.5686,89.9034,159613.0
2022-11-07 10:20:00,93.95,93.97,93.6,93.96,145524.0,89.8843,89.9034,89.5494,89.8939,145524.0
2022-11-07 10:30:00,93.98,94.0,93.62,93.63,60289.0,89.913,89.9321,89.5686,89.5781,60289.0
2022-11-07 10:40:00,93.68,93.96,93.65,93.85,72690.0,89.626,89.8939,89.5973,89.7886,72690.0
2022-11-07 10:50:00,93.85,94.07,93.73,93.92,158896.0,89.7886,89.9991,89.6738,89.8556,158896.0
2022-11-07 11:00:00,93.93,94.05,93.73,93.92,138187.0,89.8652,89.98,89.6738,89.8556,138187.0
2022-11-07 11:10:00,93.92,94.25,93.84,94.25,94719.0,89.8556,90.1713,89.7791,90.1713,94719.0
2022-11-07 11:20:00,94.25,94.36,94.08,94.26,102008.0,90.1713,90.2766,90.0087,90.1809,102008.0
2022-11-07 11:30:00,94.27,94.48,94.27,94.35,86978.0,90.1905,90.3914,90.1905,90.267,86978.0
2022-11-07 11:40:00,94.35,94.35,93.78,93.83,119208.0,90.267,90.267,89.7217,89.7695,119208.0
2022-11-07 11:50:00,93.83,93.87,93.51,93.54,101112.0,89.7695,89.8078,89.4633,89.492,101112.0
2022-11-07 12:00:00,93.54,93.78,93.4,93.69,103114.0,89.492,89.7217,89.3581,89.6356,103114.0
2022-11-07 12:10:00,93.69,93.79,93.48,93.5,66482.0,89.6356,89.7312,89.4346,89.4538,66482.0
2022-11-07 12:20:00,93.5,93.64,93.34,93.43,76534.0,89.4538,89.5877,89.3007,89.3868,76534.0
2022-11-07 12:30:00,93.44,93.55,93.09,93.23,124934.0,89.3964,89.5016,89.0615,89.1955,124934.0
2022-11-07 12:40:00,93.24,93.38,93.13,93.17,64098.0,89.205,89.339,89.0998,89.1381,64098.0
2022-11-07 12:50:00,93.12,93.12,92.66,92.79,141144.0,89.0902,89.0902,88.6501,88.7745,141144.0
2022-11-07 13:00:00,92.78,93.07,92.77,93.03,110118.0,88.7649,89.0424,88.7554,89.0041,110118.0
2022-11-07 13:10:00,93.03,93.3,92.93,93.3,130069.0,89.0041,89.2624,88.9084,89.2624,130069.0
2022-11-07 13:20:00,93.3,93.37,92.93,92.98,112379.0,89.2624,89.3294,88.9084,88.9563,112379.0
2022-11-07 13:30:00,92.98,93.06,92.9,93.04,130368.0,88.9563,89.0328,88.8797,89.0137,130368.0
2022-11-07 13:40:00,93.05,93.22,92.91,93.08,97204.0,89.0232,89.1859,88.8893,89.052,97204.0
2022-11-07 13:50:00,93.08,93.12,92.91,93.12,112276.0,89.052,89.0902,88.8893,89.0902,112276.0
2022-11-07 14:00:00,93.12,93.27,92.93,92.94,190572.0,89.0902,89.2337,88.9084,88.918,190572.0
2022-11-07 14:10:00,92.95,93.23,92.89,93.2,351466.0,88.9276,89.1955,88.8702,89.1668,351466.0
2022-11-07 14:20:00,93.2,93.42,93.18,93.42,115370.0,89.1668,89.3772,89.1476,89.3772,115370.0
2022-11-07 14:30:00,93.42,93.77,93.4,93.73,113130.0,89.3772,89.7121,89.3581,89.6738,113130.0
2022-11-07 14:40:00,93.72,93.76,93.5,93.59,90275.0,89.6643,89.7025,89.4538,89.5399,90275.0
2022-11-07 14:50:00,93.57,93.6,93.15,93.17,81893.0,89.5207,89.5494,89.1189,89.1381,81893.0
2022-11-07 15:00:00,93.19,93.43,93.19,93.33,76645.0,89.1572,89.3868,89.1572,89.2911,76645.0
2022-11-07 15:10:00,93.34,93.64,93.31,93.59,115437.0,89.3007,89.5877,89.272,89.5399,115437.0
2022-11-07 15:20:00,93.59,93.61,93.48,93.55,103317.0,89.5399,89.559,89.4346,89.5016,103317.0
2022-11-07 15:30:00,93.55,93.59,93.32,93.42,177565.0,89.5016,89.5399,89.2816,89.3772,177565.0
2022-11-07 15:40:00,93.42,93.45,93.28,93.44,218998.0,89.3772,89.4059,89.2433,89.3964,218998.0
2022-11-07 15:50:00,93.45,93.48,93.2,93.43,541936.0,89.4059,89.4346,89.1668,89.3868,541936.0
2022-11-08 09:30:00,94.44,94.48,93.4,93.5,295585.0,90.3531,90.3914,89.3581,89.4538,295585.0
2022-11-08 09:40:00,93.48,94.15,93.41,94.06,186280.0,89.4346,90.0756,89.3677,89.9895,186280.0
2022-11-08 09:50:00,94.09,95.02,94.08,94.47,159576.0,90.0182,90.908,90.0087,90.3818,159576.0
2022-11-08 10:00:00,94.45,94.6,94.15,94.29,97701.0,90.3627,90.5062,90.0756,90.2096,97701.0
2022-11-08 10:10:00,94.3,94.71,94.07,94.57,77292.0,90.2192,90.6114,89.9991,90.4775,77292.0
2022-11-08 10:20:00,94.57,94.78,94.46,94.66,60781.0,90.4775,90.6784,90.3722,90.5636,60781.0
2022-11-08 10:30:00,94.68,94.73,94.4,94.43,67859.0,90.5827,90.6305,90.3148,90.3435,67859.0
2022-11-08 10:40:00,94.43,94.73,94.39,94.64,96265.0,90.3435,90.6305,90.3053,90.5444,96265.0
2022-11-08 10:50:00,94.67,94.86,94.63,94.8,62130.0,90.5731,90.7549,90.5349,90.6975,62130.0
2022-11-08 11:00:00,94.81,94.96,94.74,94.92,82971.0,90.7071,90.8506,90.6401,90.8123,82971.0
2022-11-08 11:10:00,94.94,95.43,94.94,95.41,82527.0,90.8315,91.3003,90.8315,91.2811,82527.0
2022-11-08 11:20:00,95.4,95.52,95.27,95.42,110442.0,91.2716,91.3864,91.1472,91.2907,110442.0
2022-11-08 11:30:00,95.41,95.76,95.4,95.66,86593.0,91.2811,91.616,91.2716,91.5203,86593.0
2022-11-08 11:40:00,95.66,95.72,95.42,95.44,96834.0,91.5203,91.5777,91.2907,91.3098,96834.0
2022-11-08 11:50:00,95.43,96.03,95.34,95.88,178272.0,91.3003,91.8743,91.2141,91.7308,178272.0
2022-11-08 12:00:00,95.9,95.98,95.64,95.68,78589.0,91.7499,91.8265,91.5012,91.5394,78589.0
2022-11-08 12:10:00,95.67,95.76,95.26,95.26,63329.0,91.5299,91.616,91.1376,91.1376,63329.0
2022-11-08 12:20:00,95.26,95.54,95.17,95.5,69503.0,91.1376,91.4055,91.0515,91.3672,69503.0
2022-11-08 12:30:00,95.49,95.52,95.32,95.52,49380.0,91.3577,91.3864,91.195,91.3864,49380.0
2022-11-08 12:40:00,95.53,95.58,95.3,95.33,60500.0,91.3959,91.4438,91.1759,91.2046,60500.0
2022-11-08 12:50:00,95.32,95.35,95.14,95.23,61720.0,91.195,91.2237,91.0228,91.1089,61720.0
2022-11-08 13:00:00,95.22,95.35,95.12,95.33,98428.0,91.0993,91.2237,91.0037,91.2046,98428.0
2022-11-08 13:10:00,95.32,95.46,95.18,95.26,93424.0,91.195,91.329,91.0611,91.1376,93424.0
2022-11-08 13:20:00,95.28,95.28,94.56,94.68,96784.0,91.1567,91.1567,90.4679,90.5827,96784.0
2022-11-08 13:30:00,94.66,94.81,94.39,94.74,132332.0,90.5636,90.7071,90.3053,90.6401,132332.0
2022-11-08 13:40:00,94.73,94.87,94.52,94.52,69332.0,90.6305,90.7645,90.4296,90.4296,69332.0
2022-11-08 13:50:00,94.52,94.65,93.94,94.01,137136.0,90.4296,90.554,89.8747,89.9417,137136.0
2022-11-08 14:00:00,93.98,94.22,93.85,93.87,57107.0,89.913,90.1426,89.7886,89.8078,57107.0
2022-11-08 14:10:00,93.85,94.08,93.76,93.83,66419.0,89.7886,90.0087,89.7025,89.7695,66419.0
2022-11-08 14:20:00,93.82,93.83,93.14,93.14,88390.0,89.7599,89.7695,89.1094,89.1094,88390.0
2022-11-08 14:30:00,93.14,93.55,92.93,93.51,119955.0,89.1094,89.5016,88.9084,89.4633,119955.0
2022-11-08 14:40:00,93.51,93.91,93.47,93.85,165213.0,89.4633,89.846,89.4251,89.7886,165213.0
2022-11-08 14:50:00,93.81,94.07,93.74,93.85,80765.0,89.7504,89.9991,89.6834,89.7886,80765.0
2022-11-08 15:00:00,93.84,94.16,93.78,93.91,97263.0,89.7791,90.0852,89.7217,89.846,97263.0
2022-11-08 15:10:00,93.9,93.97,93.79,93.92,72821.0,89.8365,89.9034,89.7312,89.8556,72821.0
2022-11-08 15:20:00,93.92,94.18,93.86,94.11,140432.0,89.8556,90.1043,89.7982,90.0374,140432.0
2022-11-08 15:30:00,94.11,94.42,94.09,94.26,118688.0,90.0374,90.334,90.0182,90.1809,118688.0
2022-11-08 15:40:00,94.26,94.29,94.03,94.06,109560.0,90.1809,90.2096,89.9608,89.9895,109560.0
2022-11-08 15:50:00,94.07,94.16,93.69,93.78,460755.0,89.9991,90.0852,89.6356,89.7217,460755.0
2022-11-09 09:30:00,92.67,93.27,92.5,93.0,271043.0,88.6597,89.2337,88.497,88.9754,271043.0
2022-11-09 09:40:00,92.97,93.31,92.78,93.05,140961.0,88.9467,89.272,88.7649,89.0232,140961.0
2022-11-09 09:50:00,93.05,93.05,92.59,92.76,93435.0,89.0232,89.0232,88.5832,88.7458,93435.0
2022-11-09 10:00:00,92.76,93.57,92.61,93.57,114993.0,88.7458,89.5207,88.6023,89.5207,114993.0
2022-11-09 10:10:00,93.55,93.7,93.29,93.62,78294.0,89.5016,89.6451,89.2529,89.5686,78294.0
2022-11-09 10:20:00,93.62,93.9,93.39,93.53,93499.0,89.5686,89.8365,89.3485,89.4825,93499.0
2022-11-09 10:30:00,93.51,93.6,92.94,93.04,71195.0,89.4633,89.5494,88.918,89.0137,71195.0
2022-11-09 10:40:00,93.06,93.47,93.02,93.47,69995.0,89.0328,89.4251,88.9945,89.4251,69995.0
2022-11-09 10:50:00,93.49,93.53,92.98,93.15,73863.0,89.4442,89.4825,88.9563,89.1189,73863.0
2022-11-09 11:00:00,93.14,93.34,92.87,93.26,56138.0,89.1094,89.3007,88.851,89.2242,56138.0
2022-11-09 11:10:00,93.26,93.53,93.25,93.41,62871.0,89.2242,89.4825,89.2146,89.3677,62871.0
2022-11-09 11:20:00,93.41,93.5,93.2,93.26,61995.0,89.3677,89.4538,89.1668,89.2242,61995.0
2022-11-09 11:30:00,93.26,93.26,93.04,93.04,67497.0,89.2242,89.2242,89.0137,89.0137,67497.0
2022-11-09 11:40:00,93.05,93.5,93.03,93.26,88273.0,89.0232,89.4538,89.0041,89.2242,88273.0
2022-11-09 11:50:00,93.26,93.46,93.12,93.13,58604.0,89.2242,89.4155,89.0902,89.0998,58604.0
2022-11-09 12:00:00,93.15,93.22,93.0,93.03,43367.0,89.1189,89.1859,88.9754,89.0041,43367.0
2022-11-09 12:10:00,93.04,93.08,92.81,92.94,54367.0,89.0137,89.052,88.7936,88.918,54367.0
2022-11-09 12:20:00,92.93,93.01,92.62,92.72,69237.0,88.9084,88.985,88.6119,88.7075,69237.0
2022-11-09 12:30:00,92.71,92.94,92.63,92.63,37787.0,88.698,88.918,88.6214,88.6214,37787.0
2022-11-09 12:40:00,92.65,92.83,92.59,92.79,61103.0,88.6406,88.8128,88.5832,88.7745,61103.0
2022-11-09 12:50:00,92.81,92.88,92.66,92.83,43758.0,88.7936,88.8606,88.6501,88.8128,43758.0
2022-11-09 13:00:00,92.84,92.91,92.47,92.54,71040.0,88.8223,88.8893,88.4683,88.5353,71040.0
2022-11-09 13:10:00,92.55,92.65,92.35,92.51,43402.0,88.5449,88.6406,88.3535,88.5066,43402.0
2022-11-09 13:20:00,92.5,92.54,92.35,92.42,36263.0,88.497,88.5353,88.3535,88.4205,36263.0
2022-11-09 13:30:00,92.42,92.43,92.12,92.15,63511.0,88.4205,88.4301,88.1335,88.1622,63511.0
2022-11-09 13:40:00,92.17,92.29,92.07,92.22,56613.0,88.1813,88.2961,88.0857,88.2292,56613.0
2022-11-09 13:50:00,92.21,92.35,92.16,92.34,60415.0,88.2196,88.3535,88.1718,88.344,60415.0
2022-11-09 14:00:00,92.34,92.49,92.23,92.41,101202.0,88.344,88.4875,88.2387,88.4109,101202.0
2022-11-09 14:10:00,92.41,92.46,92.28,92.4,86249.0,88.4109,88.4588,88.2866,88.4014,86249.0
2022-11-09 14:20:00,92.39,92.56,92.3,92.55,113668.0,88.3918,88.5545,88.3057,88.5449,113668.0
2022-11-09 14:30:00,92.54,92.54,92.18,92.23,100409.0,88.5353,88.5353,88.1909,88.2387,100409.0
2022-11-09 14:40:00,92.22,92.4,92.11,92.18,102718.0,88.2292,88.4014,88.1239,88.1909,102718.0
2022-11-09 14:50:00,92.17,92.18,92.01,92.05,109040.0,88.1813,88.1909,88.0283,88.0665,109040.0
2022-11-09 15:00:00,92.04,92.52,92.0,92.42,92361.0,88.057,88.5162,88.0187,88.4205,92361.0
2022-11-09 15:10:00,92.42,92.46,92.28,92.42,77696.0,88.4205,88.4588,88.2866,88.4205,77696.0
2022-11-09 15:20:00,92.41,92.51,92.22,92.5,81543.0,88.4109,88.5066,88.2292,88.497,81543.0
2022-11-09 15:30:00,92.48,92.54,92.28,92.38,109722.0,88.4779,88.5353,88.2866,88.3822,109722.0
2022-11-09 15:40:00,92.37,92.37,91.95,92.01,216978.0,88.3727,88.3727,87.9709,88.0283,216978.0
2022-11-09 15:50:00,92.04,92.22,92.0,92.15,522446.0,88.057,88.2292,88.0187,88.1622,522446.0
2022-11-10 09:30:00,96.33,97.71,96.23,97.43,489826.0,92.1613,93.4816,92.0656,93.2137,489826.0
2022-11-10 09:40:00,97.43,97.49,96.76,97.34,209552.0,93.2137,93.2711,92.5727,93.1276,209552.0
2022-11-10 09:50:00,97.36,97.99,97.01,97.94,164880.0,93.1467,93.7495,92.8119,93.7016,164880.0
2022-11-10 10:00:00,97.91,98.25,97.57,97.76,146214.0,93.6729,93.9982,93.3476,93.5294,146214.0
2022-11-10 10:10:00,97.73,98.05,97.59,97.89,127258.0,93.5007,93.8069,93.3668,93.6538,127258.0
2022-11-10 10:20:00,97.88,98.22,97.83,97.94,218322.0,93.6442,93.9695,93.5964,93.7016,218322.0
2022-11-10 10:30:00,97.94,98.04,97.21,97.31,205985.0,93.7016,93.7973,93.0032,93.0989,205985.0
2022-11-10 10:40:00,97.3,97.85,97.24,97.78,129917.0,93.0893,93.6155,93.0319,93.5486,129917.0
2022-11-10 10:50:00,97.77,97.91,97.45,97.9,131802.0,93.539,93.6729,93.2328,93.6634,131802.0
2022-11-10 11:00:00,97.9,98.1,97.75,97.8,185615.0,93.6634,93.8547,93.5199,93.5677,185615.0
2022-11-10 11:10:00,97.79,98.17,97.74,98.1,142064.0,93.5581,93.9217,93.5103,93.8547,142064.0
2022-11-10 11:20:00,98.09,98.18,97.91,97.98,95004.0,93.8451,93.9312,93.6729,93.7399,95004.0
2022-11-10 11:30:00,97.98,98.47,97.96,98.47,97213.0,93.7399,94.2087,93.7208,94.2087,97213.0
2022-11-10 11:40:00,98.46,98.64,98.36,98.63,88094.0,94.1991,94.3713,94.1035,94.3618,88094.0
2022-11-10 11:50:00,98.63,98.99,98.62,98.8,128860.0,94.3618,94.7062,94.3522,94.5244,128860.0
2022-11-10 12:00:00,98.79,98.89,98.58,98.7,156843.0,94.5148,94.6105,94.3139,94.4287,156843.0
2022-11-10 12:10:00,98.68,98.7,98.38,98.63,262291.0,94.4096,94.4287,94.1226,94.3618,262291.0
2022-11-10 12:20:00,98.63,98.64,98.4,98.6,94122.0,94.3618,94.3713,94.1417,94.3331,94122.0
2022-11-10 12:30:00,98.59,98.63,98.38,98.4,157513.0,94.3235,94.3618,94.1226,94.1417,157513.0
2022-11-10 12:40:00,98.4,98.45,97.97,97.98,133895.0,94.1417,94.1896,93.7303,93.7399,133895.0
2022-11-10 12:50:00,97.97,98.06,97.72,97.73,80819.0,93.7303,93.8164,93.4912,93.5007,80819.0
2022-11-10 13:00:00,97.72,98.04,97.56,97.97,312257.0,93.4912,93.7973,93.3381,93.7303,312257.0
2022-11-10 13:10:00,97.96,98.01,97.87,97.9,68017.0,93.7208,93.7686,93.6347,93.6634,68017.0
2022-11-10 13:20:00,97.9,98.07,97.78,98.01,58631.0,93.6634,93.826,93.5486,93.7686,58631.0
2022-11-10 13:30:00,98.01,98.07,97.74,97.84,59273.0,93.7686,93.826,93.5103,93.606,59273.0
2022-11-10 13:40:00,97.83,98.47,97.8,98.4,104653.0,93.5964,94.2087,93.5677,94.1417,104653.0
2022-11-10 13:50:00,98.39,98.41,98.03,98.13,86378.0,94.1322,94.1513,93.7877,93.8834,86378.0
2022-11-10 14:00:00,98.12,98.26,98.06,98.2,62217.0,93.8738,94.0078,93.8164,93.9504,62217.0
2022-11-10 14:10:00,98.19,98.46,98.19,98.34,96003.0,93.9408,94.1991,93.9408,94.0843,96003.0
2022-11-10 14:20:00,98.34,98.47,98.21,98.35,95215.0,94.0843,94.2087,93.9599,94.0939,95215.0
2022-11-10 14:30:00,98.36,98.42,98.21,98.35,60792.0,94.1035,94.1609,93.9599,94.0939,60792.0
2022-11-10 14:40:00,98.34,98.42,98.2,98.28,70122.0,94.0843,94.1609,93.9504,94.0269,70122.0
2022-11-10 14:50:00,98.27,98.65,98.23,98.59,68277.0,94.0174,94.3809,93.9791,94.3235,68277.0
2022-11-10 15:00:00,98.59,98.75,98.51,98.75,85592.0,94.3235,94.4766,94.247,94.4766,85592.0
2022-11-10 15:10:00,98.75,98.96,98.75,98.84,84290.0,94.4766,94.6775,94.4766,94.5627,84290.0
2022-11-10 15:20:00,98.86,99.08,98.83,99.06,98603.0,94.5818,94.7923,94.5531,94.7732,98603.0
2022-11-10 15:30:00,99.06,99.28,99.05,99.22,185508.0,94.7732,94.9836,94.7636,94.9262,185508.0
2022-11-10 15:40:00,99.23,99.39,99.17,99.34,215831.0,94.9358,95.0889,94.8784,95.041,215831.0
2022-11-10 15:50:00,99.35,99.68,99.34,99.47,601347.0,95.0506,95.3663,95.041,95.1654,601347.0
2022-11-11 09:30:00,100.31,101.93,100.14,101.93,495225.0,95.9691,97.519,95.8064,97.519,495225.0
2022-11-11 09:40:00,101.9,103.56,101.89,103.38,456140.0,97.4903,99.0784,97.4807,98.9062,456140.0
2022-11-11 09:50:00,103.35,104.25,103.35,104.25,462266.0,98.8775,99.7386,98.8775,99.7386,462266.0
2022-11-11 10:00:00,104.23,104.34,103.7,104.32,296362.0,99.7194,99.8247,99.2124,99.8055,296362.0
2022-11-11 10:10:00,104.33,105.43,104.31,105.27,289128.0,99.8151,100.8675,99.796,100.7144,289128.0
2022-11-11 10:20:00,105.28,105.71,104.97,105.26,324843.0,100.724,101.1354,100.4274,100.7049,324843.0
2022-11-11 10:30:00,105.26,105.47,104.48,105.32,335305.0,100.7049,100.9058,99.9586,100.7623,335305.0
2022-11-11 10:40:00,105.32,105.43,104.89,105.4,206002.0,100.7623,100.8675,100.3509,100.8388,206002.0
2022-11-11 10:50:00,105.4,105.66,105.25,105.62,223104.0,100.8388,101.0875,100.6953,101.0493,223104.0
2022-11-11 11:00:00,105.63,105.69,104.84,104.88,203527.0,101.0588,101.1163,100.303,100.3413,203527.0
2022-11-11 11:10:00,104.86,105.13,104.71,105.09,230163.0,100.3222,100.5805,100.1787,100.5422,230163.0
2022-11-11 11:20:00,105.09,105.09,104.77,104.82,190168.0,100.5422,100.5422,100.2361,100.2839,190168.0
2022-11-11 11:30:00,104.82,105.02,104.5,104.58,273385.0,100.2839,100.4752,99.9777,100.0543,273385.0
2022-11-11 11:40:00,104.59,105.28,104.57,105.27,150310.0,100.0639,100.724,100.0447,100.7144,150310.0
2022-11-11 11:50:00,105.28,105.47,105.12,105.38,222183.0,100.724,100.9058,100.5709,100.8197,222183.0
2022-11-11 12:00:00,105.37,105.37,105.01,105.21,114585.0,100.8101,100.8101,100.4657,100.657,114585.0
2022-11-11 12:10:00,105.22,105.35,105.02,105.03,111808.0,100.6666,100.791,100.4752,100.4848,111808.0
2022-11-11 12:20:00,105.04,105.25,105.02,105.15,117040.0,100.4944,100.6953,100.4752,100.5996,117040.0
2022-11-11 12:30:00,105.17,105.23,104.93,105.01,113975.0,100.6188,100.6762,100.3891,100.4657,113975.0
2022-11-11 12:40:00,105.02,105.27,104.85,105.24,86613.0,100.4752,100.7144,100.3126,100.6857,86613.0
2022-11-11 12:50:00,105.25,105.54,105.24,105.47,120460.0,100.6953,100.9727,100.6857,100.9058,120460.0
2022-11-11 13:00:00,105.46,105.94,105.46,105.91,89666.0,100.8962,101.3554,100.8962,101.3267,89666.0
2022-11-11 13:10:00,105.92,106.03,105.76,106.02,114535.0,101.3363,101.4415,101.1832,101.432,114535.0
2022-11-11 13:20:00,106.03,106.32,105.99,106.26,139479.0,101.4415,101.719,101.4033,101.6616,139479.0
2022-11-11 13:30:00,106.27,106.57,106.24,106.31,131090.0,101.6712,101.9582,101.6424,101.7094,131090.0
2022-11-11 13:40:00,106.3,106.34,106.05,106.14,116820.0,101.6999,101.7381,101.4607,101.5468,116820.0
2022-11-11 13:50:00,106.12,106.46,105.96,106.3,104960.0,101.5276,101.8529,101.3746,101.6999,104960.0
2022-11-11 14:00:00,106.31,106.65,106.22,106.61,114308.0,101.7094,102.0347,101.6233,101.9964,114308.0
2022-11-11 14:10:00,106.61,106.65,106.29,106.36,95651.0,101.9964,102.0347,101.6903,101.7573,95651.0
2022-11-11 14:20:00,106.37,106.97,106.36,106.95,131348.0,101.7668,102.3409,101.7573,102.3217,131348.0
2022-11-11 14:30:00,106.93,107.21,106.92,107.15,136402.0,102.3026,102.5705,102.293,102.5131,136402.0
2022-11-11 14:40:00,107.15,107.18,106.95,106.98,131821.0,102.5131,102.5418,102.3217,102.3504,131821.0
2022-11-11 14:50:00,106.99,107.12,106.82,106.89,130876.0,102.36,102.4844,102.1973,102.2643,130876.0
2022-11-11 15:00:00,106.87,106.9,106.45,106.5,146084.0,102.2452,102.2739,101.8434,101.8912,146084.0
2022-11-11 15:10:00,106.49,106.5,106.11,106.12,108974.0,101.8816,101.8912,101.5181,101.5276,108974.0
2022-11-11 15:20:00,106.14,106.51,106.1,106.46,94110.0,101.5468,101.9008,101.5085,101.8529,94110.0
2022-11-11 15:30:00,106.44,106.62,106.31,106.44,155482.0,101.8338,102.006,101.7094,101.8338,155482.0
2022-11-11 15:40:00,106.44,106.64,106.36,106.44,261476.0,101.8338,102.0251,101.7573,101.8338,261476.0
2022-11-11 15:50:00,106.44,106.51,105.98,106.13,728443.0,101.8338,101.9008,101.3937,101.5372,728443.0
2022-11-14 09:30:00,105.2,106.36,105.07,106.15,310538.0,100.6475,101.7573,100.5231,101.5563,310538.0
2022-11-14 09:40:00,106.15,106.3,104.83,105.11,186991.0,101.5563,101.6999,100.2935,100.5614,186991.0
2022-11-14 09:50:00,105.11,105.93,105.09,105.86,121080.0,100.5614,101.3459,100.5422,101.2789,121080.0
2022-11-14 10:00:00,105.88,106.35,105.8,106.17,111282.0,101.298,101.7477,101.2215,101.5755,111282.0
2022-11-14 10:10:00,106.18,106.44,105.99,106.01,153115.0,101.585,101.8338,101.4033,101.4224,153115.0
2022-11-14 10:20:00,105.98,106.09,105.45,105.59,92386.0,101.3937,101.4989,100.8866,101.0206,92386.0
2022-11-14 10:30:00,105.6,105.86,105.33,105.54,103994.0,101.0301,101.2789,100.7718,100.9727,103994.0
2022-11-14 10:40:00,105.61,105.79,105.52,105.61,68531.0,101.0397,101.2119,100.9536,101.0397,68531.0
2022-11-14 10:50:00,105.6,106.17,105.58,105.91,91839.0,101.0301,101.5755,101.011,101.3267,91839.0
2022-11-14 11:00:00,105.9,106.05,105.68,105.74,150105.0,101.3172,101.4607,101.1067,101.1641,150105.0
2022-11-14 11:10:00,105.72,105.72,104.76,104.9,205102.0,101.145,101.145,100.2265,100.3604,205102.0
2022-11-14 11:20:00,104.93,105.05,104.8,104.86,135855.0,100.3891,100.5039,100.2648,100.3222,135855.0
2022-11-14 11:30:00,104.87,105.28,104.81,104.98,136939.0,100.3317,100.724,100.2743,100.437,136939.0
2022-11-14 11:40:00,104.99,105.32,104.96,105.08,100486.0,100.4465,100.7623,100.4178,100.5326,100486.0
2022-11-14 11:50:00,105.08,105.24,104.9,105.06,74437.0,100.5326,100.6857,100.3604,100.5135,74437.0
2022-11-14 12:00:00,105.05,105.33,104.93,105.0,85682.0,100.5039,100.7718,100.3891,100.4561,85682.0
2022-11-14 12:10:00,105.0,105.03,104.78,104.88,97760.0,100.4561,100.4848,100.2456,100.3413,97760.0
2022-11-14 12:20:00,104.88,105.15,104.67,105.09,76373.0,100.3413,100.5996,100.1404,100.5422,76373.0
2022-11-14 12:30:00,105.12,105.37,105.07,105.37,56155.0,100.5709,100.8101,100.5231,100.8101,56155.0
2022-11-14 12:40:00,105.38,105.38,105.17,105.25,58189.0,100.8197,100.8197,100.6188,100.6953,58189.0
2022-11-14 12:50:00,105.24,105.26,105.06,105.17,60884.0,100.6857,100.7049,100.5135,100.6188,60884.0
2022-11-14 13:00:00,105.18,105.41,105.14,105.37,57089.0,100.6283,100.8484,100.5901,100.8101,57089.0
2022-11-14 13:10:00,105.35,105.55,105.3,105.54,47392.0,100.791,100.9823,100.7431,100.9727,47392.0
2022-11-14 13:20:00,105.55,105.88,105.52,105.81,88621.0,100.9823,101.298,100.9536,101.2311,88621.0
2022-11-14 13:30:00,105.81,105.86,105.58,105.77,79820.0,101.2311,101.2789,101.011,101.1928,79820.0
2022-11-14 13:40:00,105.77,105.79,105.47,105.59,59431.0,101.1928,101.2119,100.9058,101.0206,59431.0
2022-11-14 13:50:00,105.59,105.69,105.53,105.62,47545.0,101.0206,101.1163,100.9632,101.0493,47545.0
2022-11-14 14:00:00,105.63,105.65,105.35,105.49,75539.0,101.0588,101.078,100.791,100.9249,75539.0
2022-11-14 14:10:00,105.47,105.59,105.32,105.4,58277.0,100.9058,101.0206,100.7623,100.8388,58277.0
2022-11-14 14:20:00,105.4,105.52,105.23,105.51,81614.0,100.8388,100.9536,100.6762,100.944,81614.0
2022-11-14 14:30:00,105.5,105.58,105.28,105.31,81122.0,100.9345,101.011,100.724,100.7527,81122.0
2022-11-14 14:40:00,105.3,105.4,105.14,105.19,86487.0,100.7431,100.8388,100.5901,100.6379,86487.0
2022-11-14 14:50:00,105.18,105.28,105.16,105.23,56566.0,100.6283,100.724,100.6092,100.6762,56566.0
2022-11-14 15:00:00,105.26,105.47,105.25,105.32,59360.0,100.7049,100.9058,100.6953,100.7623,59360.0
2022-11-14 15:10:00,105.31,105.35,104.87,105.04,99937.0,100.7527,100.791,100.3317,100.4944,99937.0
2022-11-14 15:20:00,105.06,105.15,104.98,105.06,81535.0,100.5135,100.5996,100.437,100.5135,81535.0
2022-11-14 15:30:00,105.06,105.06,104.66,104.83,143646.0,100.5135,100.5135,100.1308,100.2935,143646.0
2022-11-14 15:40:00,104.84,104.93,104.64,104.7,147851.0,100.303,100.3891,100.1117,100.1691,147851.0
2022-11-14 15:50:00,104.7,104.77,104.32,104.42,499682.0,100.1691,100.2361,99.8055,99.9012,499682.0
2022-11-15 09:30:00,107.99,109.31,107.49,107.49,458548.0,103.3167,104.5796,102.8384,102.8384,458548.0
2022-11-15 09:40:00,107.5,107.63,106.4,106.78,137829.0,102.8479,102.9723,101.7955,102.1591,137829.0
2022-11-15 09:50:00,106.79,107.92,106.78,107.86,140445.0,102.1686,103.2497,102.1591,103.1923,140445.0
2022-11-15 10:00:00,107.87,108.48,107.55,107.59,160495.0,103.2019,103.7855,102.8958,102.934,160495.0
2022-11-15 10:10:00,107.62,107.64,106.88,106.89,73900.0,102.9627,102.9819,102.2548,102.2643,73900.0
2022-11-15 10:20:00,106.88,107.59,106.75,107.57,105838.0,102.2548,102.934,102.1304,102.9149,105838.0
2022-11-15 10:30:00,107.58,107.88,107.42,107.52,116664.0,102.9245,103.2115,102.7714,102.8671,116664.0
2022-11-15 10:40:00,107.53,107.71,107.2,107.28,71213.0,102.8766,103.0488,102.5609,102.6374,71213.0
2022-11-15 10:50:00,107.27,107.33,106.99,107.11,68855.0,102.6279,102.6853,102.36,102.4748,68855.0
2022-11-15 11:00:00,107.12,107.48,106.93,107.09,126687.0,102.4844,102.8288,102.3026,102.4557,126687.0
2022-11-15 11:10:00,107.08,107.31,106.97,107.09,191495.0,102.4461,102.6661,102.3409,102.4557,191495.0
2022-11-15 11:20:00,107.1,107.39,107.09,107.22,130767.0,102.4652,102.7427,102.4557,102.58,130767.0
2022-11-15 11:30:00,107.25,107.47,107.13,107.2,96015.0,102.6087,102.8192,102.4939,102.5609,96015.0
2022-11-15 11:40:00,107.2,107.35,107.11,107.2,79244.0,102.5609,102.7044,102.4748,102.5609,79244.0
2022-11-15 11:50:00,107.18,107.37,107.18,107.36,37804.0,102.5418,102.7235,102.5418,102.714,37804.0
2022-11-15 12:00:00,107.36,107.37,107.1,107.33,69301.0,102.714,102.7235,102.4652,102.6853,69301.0
2022-11-15 12:10:00,107.33,107.56,107.25,107.31,46991.0,102.6853,102.9053,102.6087,102.6661,46991.0
2022-11-15 12:20:00,107.3,107.44,107.25,107.36,64530.0,102.6566,102.7905,102.6087,102.714,64530.0
2022-11-15 12:30:00,107.35,107.43,107.17,107.25,67897.0,102.7044,102.781,102.5322,102.6087,67897.0
2022-11-15 12:40:00,107.25,107.41,107.11,107.4,85589.0,102.6087,102.7618,102.4748,102.7523,85589.0
2022-11-15 12:50:00,107.39,107.39,107.19,107.35,64630.0,102.7427,102.7427,102.5513,102.7044,64630.0
2022-11-15 13:00:00,107.38,107.51,107.3,107.37,48523.0,102.7331,102.8575,102.6566,102.7235,48523.0
2022-11-15 13:10:00,107.38,107.5,107.13,107.16,71367.0,102.7331,102.8479,102.4939,102.5226,71367.0
2022-11-15 13:20:00,107.15,107.15,106.41,106.53,118180.0,102.5131,102.5131,101.8051,101.9199,118180.0
2022-11-15 13:30:00,106.51,106.65,105.68,105.89,117457.0,101.9008,102.0347,101.1067,101.3076,117457.0
2022-11-15 13:40:00,105.91,106.36,105.62,105.95,69629.0,101.3267,101.7573,101.0493,101.365,69629.0
2022-11-15 13:50:00,105.95,106.39,105.92,106.01,90846.0,101.365,101.786,101.3363,101.4224,90846.0
2022-11-15 14:00:00,106.03,106.15,105.53,105.85,87867.0,101.4415,101.5563,100.9632,101.2693,87867.0
2022-11-15 14:10:00,105.91,106.64,105.91,106.6,95792.0,101.3267,102.0251,101.3267,101.9869,95792.0
2022-11-15 14:20:00,106.66,107.06,106.64,106.91,130569.0,102.0443,102.427,102.0251,102.2835,130569.0
2022-11-15 14:30:00,106.91,106.96,106.54,106.59,69323.0,102.2835,102.3313,101.9295,101.9773,69323.0
2022-11-15 14:40:00,106.62,106.8,106.43,106.47,100068.0,102.006,102.1782,101.8242,101.8625,100068.0
2022-11-15 14:50:00,106.49,106.94,106.42,106.86,72740.0,101.8816,102.3122,101.8147,102.2356,72740.0
2022-11-15 15:00:00,106.85,107.05,106.63,106.72,71788.0,102.2261,102.4174,102.0156,102.1017,71788.0
2022-11-15 15:10:00,106.73,107.03,106.56,106.87,86744.0,102.1112,102.3983,101.9486,102.2452,86744.0
2022-11-15 15:20:00,106.87,107.17,106.74,106.88,107494.0,102.2452,102.5322,102.1208,102.2548,107494.0
2022-11-15 15:30:00,106.88,106.88,106.53,106.84,98744.0,102.2548,102.2548,101.9199,102.2165,98744.0
2022-11-15 15:40:00,106.84,106.89,106.6,106.65,139682.0,102.2165,102.2643,101.9869,102.0347,139682.0
2022-11-15 15:50:00,106.66,106.72,106.34,106.68,436907.0,102.0443,102.1017,101.7381,102.0634,436907.0
2022-11-16 09:30:00,105.25,106.34,104.77,106.14,306473.0,100.6953,101.7381,100.2361,101.5468,306473.0
2022-11-16 09:40:00,106.11,106.16,105.64,105.76,114948.0,101.5181,101.5659,101.0684,101.1832,114948.0
2022-11-16 09:50:00,105.75,106.6,105.74,106.4,158548.0,101.1737,101.9869,101.1641,101.7955,158548.0
2022-11-16 10:00:00,106.36,106.55,105.81,105.91,153236.0,101.7573,101.939,101.2311,101.3267,153236.0
2022-11-16 10:10:00,105.92,106.45,105.82,105.93,91844.0,101.3363,101.8434,101.2406,101.3459,91844.0
2022-11-16 10:20:00,105.92,106.21,105.71,105.84,83898.0,101.3363,101.6137,101.1354,101.2598,83898.0
2022-11-16 10:30:00,105.82,106.14,105.66,105.92,83481.0,101.2406,101.5468,101.0875,101.3363,83481.0
2022-11-16 10:40:00,105.92,106.19,105.82,105.87,110178.0,101.3363,101.5946,101.2406,101.2885,110178.0
2022-11-16 10:50:00,105.87,105.98,105.49,105.66,79149.0,101.2885,101.3937,100.9249,101.0875,79149.0
2022-11-16 11:00:00,105.64,105.86,105.56,105.7,58569.0,101.0684,101.2789,100.9919,101.1258,58569.0
2022-11-16 11:10:00,105.71,106.06,105.68,106.0,48420.0,101.1354,101.4702,101.1067,101.4128,48420.0
2022-11-16 11:20:00,106.0,106.53,105.93,106.46,84696.0,101.4128,101.9199,101.3459,101.8529,84696.0
2022-11-16 11:30:00,106.45,106.58,106.16,106.2,84036.0,101.8434,101.9677,101.5659,101.6042,84036.0
2022-11-16 11:40:00,106.18,106.34,106.16,106.26,68954.0,101.585,101.7381,101.5659,101.6616,68954.0
2022-11-16 11:50:00,106.25,106.28,106.03,106.06,83852.0,101.652,101.6807,101.4415,101.4702,83852.0
2022-11-16 12:00:00,106.06,106.11,105.76,105.87,69322.0,101.4702,101.5181,101.1832,101.2885,69322.0
2022-11-16 12:10:00,105.88,105.89,105.41,105.49,92967.0,101.298,101.3076,100.8484,100.9249,92967.0
2022-11-16 12:20:00,105.5,105.55,105.25,105.46,82630.0,100.9345,100.9823,100.6953,100.8962,82630.0
2022-11-16 12:30:00,105.48,105.64,105.43,105.51,53049.0,100.9153,101.0684,100.8675,100.944,53049.0
2022-11-16 12:40:00,105.51,105.92,105.45,105.68,71374.0,100.944,101.3363,100.8866,101.1067,71374.0
2022-11-16 12:50:00,105.68,105.81,105.47,105.53,65962.0,101.1067,101.2311,100.9058,100.9632,65962.0
2022-11-16 13:00:00,105.52,105.59,105.37,105.55,57612.0,100.9536,101.0206,100.8101,100.9823,57612.0
2022-11-16 13:10:00,105.55,105.66,105.5,105.54,33369.0,100.9823,101.0875,100.9345,100.9727,33369.0
2022-11-16 13:20:00,105.54,105.72,105.53,105.64,35689.0,100.9727,101.145,100.9632,101.0684,35689.0
2022-11-16 13:30:00,105.64,105.7,105.26,105.4,36605.0,101.0684,101.1258,100.7049,100.8388,36605.0
2022-11-16 13:40:00,105.42,105.55,105.36,105.4,34119.0,100.8579,100.9823,100.8005,100.8388,34119.0
2022-11-16 13:50:00,105.39,105.43,105.25,105.31,33477.0,100.8292,100.8675,100.6953,100.7527,33477.0
2022-11-16 14:00:00,105.34,105.53,105.25,105.53,36710.0,100.7814,100.9632,100.6953,100.9632,36710.0
2022-11-16 14:10:00,105.53,105.6,105.4,105.55,37198.0,100.9632,101.0301,100.8388,100.9823,37198.0
2022-11-16 14:20:00,105.53,105.68,105.53,105.61,44826.0,100.9632,101.1067,100.9632,101.0397,44826.0
2022-11-16 14:30:00,105.62,105.71,105.29,105.56,69197.0,101.0493,101.1354,100.7336,100.9919,69197.0
2022-11-16 14:40:00,105.53,105.59,105.29,105.32,36155.0,100.9632,101.0206,100.7336,100.7623,36155.0
2022-11-16 14:50:00,105.31,105.45,105.25,105.42,42886.0,100.7527,100.8866,100.6953,100.8579,42886.0
2022-11-16 15:00:00,105.41,105.48,105.03,105.08,80442.0,100.8484,100.9153,100.4848,100.5326,80442.0
2022-11-16 15:10:00,105.08,105.15,104.95,105.0,104063.0,100.5326,100.5996,100.4083,100.4561,104063.0
2022-11-16 15:20:00,105.0,105.03,104.93,104.97,166690.0,100.4561,100.4848,100.3891,100.4274,166690.0
2022-11-16 15:30:00,104.96,105.07,104.9,105.0,149962.0,100.4178,100.5231,100.3604,100.4561,149962.0
2022-11-16 15:40:00,105.02,105.21,104.94,105.19,140706.0,100.4752,100.657,100.3987,100.6379,140706.0
2022-11-16 15:50:00,105.2,105.39,105.06,105.24,362819.0,100.6475,100.8292,100.5135,100.6857,362819.0
2022-11-17 09:30:00,103.86,104.3,103.66,104.11,235137.0,99.3654,99.7864,99.1741,99.6046,235137.0
2022-11-17 09:40:00,104.12,104.47,103.76,104.02,172096.0,99.6142,99.949,99.2698,99.5185,172096.0
2022-11-17 09:50:00,104.05,104.25,103.63,103.66,91389.0,99.5472,99.7386,99.1454,99.1741,91389.0
2022-11-17 10:00:00,103.67,103.68,103.3,103.44,117792.0,99.1837,99.1932,98.8297,98.9636,117792.0
2022-11-17 10:10:00,103.46,103.85,103.36,103.85,105872.0,98.9828,99.3559,98.8871,99.3559,105872.0
2022-11-17 10:20:00,103.84,104.03,103.66,103.96,64653.0,99.3463,99.5281,99.1741,99.4611,64653.0
2022-11-17 10:30:00,103.98,104.16,103.53,103.55,82292.0,99.4803,99.6525,99.0497,99.0689,82292.0
2022-11-17 10:40:00,103.55,103.67,103.1,103.12,112768.0,99.0689,99.1837,98.6383,98.6575,112768.0
2022-11-17 10:50:00,103.1,103.27,102.92,103.02,98536.0,98.6383,98.801,98.4661,98.5618,98536.0
2022-11-17 11:00:00,102.99,103.25,102.95,103.05,70980.0,98.5331,98.7818,98.4948,98.5905,70980.0
2022-11-17 11:10:00,103.06,103.14,102.96,102.96,59759.0,98.6001,98.6766,98.5044,98.5044,59759.0
2022-11-17 11:20:00,102.94,103.34,102.92,103.3,97338.0,98.4853,98.8679,98.4661,98.8297,97338.0
2022-11-17 11:30:00,103.31,103.44,103.17,103.42,70220.0,98.8392,98.9636,98.7053,98.9445,70220.0
2022-11-17 11:40:00,103.43,103.5,103.26,103.26,64910.0,98.9541,99.021,98.7914,98.7914,64910.0
2022-11-17 11:50:00,103.28,104.03,103.24,104.03,101369.0,98.8105,99.5281,98.7723,99.5281,101369.0
2022-11-17 12:00:00,104.02,104.27,103.95,104.17,64539.0,99.5185,99.7577,99.4515,99.662,64539.0
2022-11-17 12:10:00,104.17,104.33,103.9,104.01,49748.0,99.662,99.8151,99.4037,99.509,49748.0
2022-11-17 12:20:00,104.01,104.02,103.76,103.93,51264.0,99.509,99.5185,99.2698,99.4324,51264.0
2022-11-17 12:30:00,103.94,104.08,103.79,104.08,39629.0,99.442,99.5759,99.2985,99.5759,39629.0
2022-11-17 12:40:00,104.1,104.49,104.09,104.39,80970.0,99.5951,99.9682,99.5855,99.8725,80970.0
2022-11-17 12:50:00,104.4,104.88,104.38,104.82,48266.0,99.8821,100.3413,99.8629,100.2839,48266.0
2022-11-17 13:00:00,104.82,104.99,104.74,104.79,40597.0,100.2839,100.4465,100.2074,100.2552,40597.0
2022-11-17 13:10:00,104.75,104.89,104.72,104.86,35370.0,100.2169,100.3509,100.1882,100.3222,35370.0
2022-11-17 13:20:00,104.87,104.92,104.74,104.79,40079.0,100.3317,100.3796,100.2074,100.2552,40079.0
2022-11-17 13:30:00,104.78,105.14,104.77,105.11,58555.0,100.2456,100.5901,100.2361,100.5614,58555.0
2022-11-17 13:40:00,105.12,105.18,104.96,105.04,33692.0,100.5709,100.6283,100.4178,100.4944,33692.0
2022-11-17 13:50:00,105.02,105.08,104.78,105.01,51695.0,100.4752,100.5326,100.2456,100.4657,51695.0
2022-11-17 14:00:00,105.02,105.21,104.95,104.95,36332.0,100.4752,100.657,100.4083,100.4083,36332.0
2022-11-17 14:10:00,104.93,104.95,104.66,104.75,51905.0,100.3891,100.4083,100.1308,100.2169,51905.0
2022-11-17 14:20:00,104.74,104.96,104.66,104.9,33777.0,100.2074,100.4178,100.1308,100.3604,33777.0
2022-11-17 14:30:00,104.91,104.97,104.77,104.82,39953.0,100.37,100.4274,100.2361,100.2839,39953.0
2022-11-17 14:40:00,104.84,104.9,104.58,104.8,88461.0,100.303,100.3604,100.0543,100.2648,88461.0
2022-11-17 14:50:00,104.78,104.93,104.75,104.79,38213.0,100.2456,100.3891,100.2169,100.2552,38213.0
2022-11-17 15:00:00,104.8,104.89,104.63,104.65,88162.0,100.2648,100.3509,100.1021,100.1213,88162.0
2022-11-17 15:10:00,104.61,104.61,104.36,104.4,58377.0,100.083,100.083,99.8438,99.8821,58377.0
2022-11-17 15:20:00,104.42,104.61,104.36,104.56,64920.0,99.9012,100.083,99.8438,100.0352,64920.0
2022-11-17 15:30:00,104.55,104.81,104.55,104.8,55185.0,100.0256,100.2743,100.0256,100.2648,55185.0
2022-11-17 15:40:00,104.8,105.24,104.77,105.18,82425.0,100.2648,100.6857,100.2361,100.6283,82425.0
2022-11-17 15:50:00,105.18,105.4,105.05,105.37,330602.0,100.6283,100.8388,100.5039,100.8101,330602.0
2022-11-18 09:30:00,107.63,107.72,105.36,105.47,504774.0,102.9723,103.0584,100.8005,100.9058,504774.0
2022-11-18 09:40:00,105.45,106.18,105.44,106.07,115758.0,100.8866,101.585,100.8771,101.4798,115758.0
2022-11-18 09:50:00,106.09,106.73,106.05,106.35,95307.0,101.4989,102.1112,101.4607,101.7477,95307.0
2022-11-18 10:00:00,106.35,106.49,105.71,105.91,76346.0,101.7477,101.8816,101.1354,101.3267,76346.0
2022-11-18 10:10:00,105.92,106.08,105.4,105.43,82968.0,101.3363,101.4894,100.8388,100.8675,82968.0
2022-11-18 10:20:00,105.43,105.98,105.42,105.98,69700.0,100.8675,101.3937,100.8579,101.3937,69700.0
2022-11-18 10:30:00,105.93,106.0,105.45,105.45,98676.0,101.3459,101.4128,100.8866,100.8866,98676.0
2022-11-18 10:40:00,105.44,105.59,105.33,105.52,125339.0,100.8771,101.0206,100.7718,100.9536,125339.0
2022-11-18 10:50:00,105.52,105.75,105.24,105.35,76491.0,100.9536,101.1737,100.6857,100.791,76491.0
2022-11-18 11:00:00,105.36,105.39,104.99,105.2,60448.0,100.8005,100.8292,100.4465,100.6475,60448.0
2022-11-18 11:10:00,105.17,105.25,105.04,105.21,65261.0,100.6188,100.6953,100.4944,100.657,65261.0
2022-11-18 11:20:00,105.22,105.25,105.03,105.07,55675.0,100.6666,100.6953,100.4848,100.5231,55675.0
2022-11-18 11:30:00,105.07,105.16,104.46,104.48,73189.0,100.5231,100.6092,99.9395,99.9586,73189.0
2022-11-18 11:40:00,104.46,104.64,104.27,104.3,53676.0,99.9395,100.1117,99.7577,99.7864,53676.0
2022-11-18 11:50:00,104.29,104.81,104.29,104.7,43019.0,99.7768,100.2743,99.7768,100.1691,43019.0
2022-11-18 12:00:00,104.68,104.76,104.53,104.62,36762.0,100.15,100.2265,100.0064,100.0926,36762.0
2022-11-18 12:10:00,104.64,104.71,104.19,104.19,39675.0,100.1117,100.1787,99.6812,99.6812,39675.0
2022-11-18 12:20:00,104.19,104.62,104.17,104.62,79429.0,99.6812,100.0926,99.662,100.0926,79429.0
2022-11-18 12:30:00,104.59,104.73,104.46,104.7,41552.0,100.0639,100.1978,99.9395,100.1691,41552.0
2022-11-18 12:40:00,104.72,104.72,104.44,104.44,36487.0,100.1882,100.1882,99.9203,99.9203,36487.0
2022-11-18 12:50:00,104.45,104.62,104.38,104.57,40717.0,99.9299,100.0926,99.8629,100.0447,40717.0
2022-11-18 13:00:00,104.59,104.66,104.42,104.62,42700.0,100.0639,100.1308,99.9012,100.0926,42700.0
2022-11-18 13:10:00,104.6,104.65,104.32,104.37,43917.0,100.0734,100.1213,99.8055,99.8534,43917.0
2022-11-18 13:20:00,104.4,104.63,104.32,104.58,36406.0,99.8821,100.1021,99.8055,100.0543,36406.0
2022-11-18 13:30:00,104.58,104.61,104.31,104.35,23159.0,100.0543,100.083,99.796,99.8342,23159.0
2022-11-18 13:40:00,104.34,104.38,104.2,104.24,32724.0,99.8247,99.8629,99.6907,99.729,32724.0
2022-11-18 13:50:00,104.26,104.5,104.25,104.48,39525.0,99.7481,99.9777,99.7386,99.9586,39525.0
2022-11-18 14:00:00,104.46,104.61,104.43,104.57,42545.0,99.9395,100.083,99.9108,100.0447,42545.0
2022-11-18 14:10:00,104.56,104.77,104.47,104.53,37002.0,100.0352,100.2361,99.949,100.0064,37002.0
2022-11-18 14:20:00,104.53,104.64,104.43,104.46,51971.0,100.0064,100.1117,99.9108,99.9395,51971.0
2022-11-18 14:30:00,104.46,104.58,104.35,104.5,38262.0,99.9395,100.0543,99.8342,99.9777,38262.0
2022-11-18 14:40:00,104.53,104.61,104.38,104.38,37375.0,100.0064,100.083,99.8629,99.8629,37375.0
2022-11-18 14:50:00,104.41,104.72,104.36,104.71,46566.0,99.8916,100.1882,99.8438,100.1787,46566.0
2022-11-18 15:00:00,104.69,105.18,104.69,105.18,97166.0,100.1595,100.6283,100.1595,100.6283,97166.0
2022-11-18 15:10:00,105.19,105.24,105.08,105.18,83976.0,100.6379,100.6857,100.5326,100.6283,83976.0
2022-11-18 15:20:00,105.18,105.46,105.03,105.43,106958.0,100.6283,100.8962,100.4848,100.8675,106958.0
2022-11-18 15:30:00,105.43,105.51,105.27,105.51,106955.0,100.8675,100.944,100.7144,100.944,106955.0
2022-11-18 15:40:00,105.51,105.65,105.44,105.61,132231.0,100.944,101.078,100.8771,101.0397,132231.0
2022-11-18 15:50:00,105.62,105.8,105.28,105.43,378647.0,101.0493,101.2215,100.724,100.8675,378647.0
2022-11-21 09:30:00,104.61,105.06,104.22,104.9,258628.0,100.083,100.5135,99.7099,100.3604,258628.0
2022-11-21 09:40:00,104.83,105.48,104.73,105.33,128390.0,100.2935,100.9153,100.1978,100.7718,128390.0
2022-11-21 09:50:00,105.31,105.43,104.61,104.69,100366.0,100.7527,100.8675,100.083,100.1595,100366.0
2022-11-21 10:00:00,104.68,105.01,104.3,104.5,57932.0,100.15,100.4657,99.7864,99.9777,57932.0
2022-11-21 10:10:00,104.53,104.67,104.3,104.63,62197.0,100.0064,100.1404,99.7864,100.1021,62197.0
2022-11-21 10:20:00,104.64,104.66,103.94,104.05,98824.0,100.1117,100.1308,99.442,99.5472,98824.0
2022-11-21 10:30:00,104.07,104.26,103.92,104.08,82063.0,99.5664,99.7481,99.4228,99.5759,82063.0
2022-11-21 10:40:00,104.08,104.25,103.77,103.97,72556.0,99.5759,99.7386,99.2793,99.4707,72556.0
2022-11-21 10:50:00,103.96,104.24,103.87,104.16,48808.0,99.4611,99.729,99.375,99.6525,48808.0
2022-11-21 11:00:00,104.16,104.28,103.93,103.98,68120.0,99.6525,99.7673,99.4324,99.4803,68120.0
2022-11-21 11:10:00,103.97,104.14,103.81,103.83,78205.0,99.4707,99.6333,99.3176,99.3367,78205.0
2022-11-21 11:20:00,103.83,104.13,103.81,103.94,40277.0,99.3367,99.6238,99.3176,99.442,40277.0
2022-11-21 11:30:00,103.97,104.05,103.83,103.94,41460.0,99.4707,99.5472,99.3367,99.442,41460.0
2022-11-21 11:40:00,103.96,104.31,103.95,104.27,62811.0,99.4611,99.796,99.4515,99.7577,62811.0
2022-11-21 11:50:00,104.26,104.5,103.99,104.09,91581.0,99.7481,99.9777,99.4898,99.5855,91581.0
2022-11-21 12:00:00,104.1,104.39,104.09,104.18,63644.0,99.5951,99.8725,99.5855,99.6716,63644.0
2022-11-21 12:10:00,104.21,104.25,103.92,103.96,45781.0,99.7003,99.7386,99.4228,99.4611,45781.0
2022-11-21 12:20:00,103.95,103.95,103.6,103.75,67534.0,99.4515,99.4515,99.1167,99.2602,67534.0
2022-11-21 12:30:00,103.74,104.16,103.7,104.09,26154.0,99.2506,99.6525,99.2124,99.5855,26154.0
2022-11-21 12:40:00,104.09,104.23,104.06,104.08,31244.0,99.5855,99.7194,99.5568,99.5759,31244.0
2022-11-21 12:50:00,104.08,104.22,104.0,104.18,39212.0,99.5759,99.7099,99.4994,99.6716,39212.0
2022-11-21 13:00:00,104.18,104.41,104.15,104.37,51354.0,99.6716,99.8916,99.6429,99.8534,51354.0
2022-11-21 13:10:00,104.4,104.7,104.37,104.64,45931.0,99.8821,100.1691,99.8534,100.1117,45931.0
2022-11-21 13:20:00,104.64,104.69,104.44,104.53,51678.0,100.1117,100.1595,99.9203,100.0064,51678.0
2022-11-21 13:30:00,104.53,104.65,104.43,104.62,51527.0,100.0064,100.1213,99.9108,100.0926,51527.0
2022-11-21 13:40:00,104.61,104.61,104.2,104.22,28802.0,100.083,100.083,99.6907,99.7099,28802.0
2022-11-21 13:50:00,104.22,104.29,104.1,104.15,29974.0,99.7099,99.7768,99.5951,99.6429,29974.0
2022-11-21 14:00:00,104.15,104.34,104.14,104.2,49932.0,99.6429,99.8247,99.6333,99.6907,49932.0
2022-11-21 14:10:00,104.21,104.27,104.08,104.26,43838.0,99.7003,99.7577,99.5759,99.7481,43838.0
2022-11-21 14:20:00,104.26,104.26,103.84,103.84,41750.0,99.7481,99.7481,99.3463,99.3463,41750.0
2022-11-21 14:30:00,103.84,103.97,103.76,103.89,42105.0,99.3463,99.4707,99.2698,99.3941,42105.0
2022-11-21 14:40:00,103.89,104.04,103.85,104.02,44249.0,99.3941,99.5377,99.3559,99.5185,44249.0
2022-11-21 14:50:00,104.02,104.11,103.98,104.01,50812.0,99.5185,99.6046,99.4803,99.509,50812.0
2022-11-21 15:00:00,104.0,104.07,103.89,103.93,69620.0,99.4994,99.5664,99.3941,99.4324,69620.0
2022-11-21 15:10:00,103.93,103.93,103.78,103.8,57581.0,99.4324,99.4324,99.2889,99.308,57581.0
2022-11-21 15:20:00,103.8,103.91,103.64,103.84,69069.0,99.308,99.4133,99.155,99.3463,69069.0
2022-11-21 15:30:00,103.84,103.93,103.79,103.84,86122.0,99.3463,99.4324,99.2985,99.3463,86122.0
2022-11-21 15:40:00,103.85,104.07,103.81,104.05,124978.0,99.3559,99.5664,99.3176,99.5472,124978.0
2022-11-21 15:50:00,104.08,104.13,103.74,103.83,340307.0,99.5759,99.6238,99.2506,99.3367,340307.0
2022-11-22 09:30:00,104.62,105.17,104.35,104.36,241895.0,100.0926,100.6188,99.8342,99.8438,241895.0
2022-11-22 09:40:00,104.37,104.69,104.09,104.4,101819.0,99.8534,100.1595,99.5855,99.8821,101819.0
2022-11-22 09:50:00,104.4,104.56,103.84,104.05,98885.0,99.8821,100.0352,99.3463,99.5472,98885.0
2022-11-22 10:00:00,104.04,104.42,103.99,104.16,131471.0,99.5377,99.9012,99.4898,99.6525,131471.0
2022-11-22 10:10:00,104.16,104.71,104.15,104.42,82855.0,99.6525,100.1787,99.6429,99.9012,82855.0
2022-11-22 10:20:00,104.45,104.74,104.44,104.64,109208.0,99.9299,100.2074,99.9203,100.1117,109208.0
2022-11-22 10:30:00,104.66,104.91,104.38,104.4,67307.0,100.1308,100.37,99.8629,99.8821,67307.0
2022-11-22 10:40:00,104.39,104.88,104.27,104.86,51049.0,99.8725,100.3413,99.7577,100.3222,51049.0
2022-11-22 10:50:00,104.87,104.99,104.58,104.62,104201.0,100.3317,100.4465,100.0543,100.0926,104201.0
2022-11-22 11:00:00,104.62,104.82,104.57,104.78,57981.0,100.0926,100.2839,100.0447,100.2456,57981.0
2022-11-22 11:10:00,104.77,104.88,104.37,104.69,93683.0,100.2361,100.3413,99.8534,100.1595,93683.0
2022-11-22 11:20:00,104.68,104.87,104.6,104.77,72448.0,100.15,100.3317,100.0734,100.2361,72448.0
2022-11-22 11:30:00,104.8,104.88,104.61,104.78,59358.0,100.2648,100.3413,100.083,100.2456,59358.0
2022-11-22 11:40:00,104.77,104.91,104.72,104.73,58120.0,100.2361,100.37,100.1882,100.1978,58120.0
2022-11-22 11:50:00,104.73,104.84,104.66,104.74,49738.0,100.1978,100.303,100.1308,100.2074,49738.0
2022-11-22 12:00:00,104.74,104.86,104.7,104.77,46220.0,100.2074,100.3222,100.1691,100.2361,46220.0
2022-11-22 12:10:00,104.77,104.82,104.63,104.73,66456.0,100.2361,100.2839,100.1021,100.1978,66456.0
2022-11-22 12:20:00,104.73,104.76,104.5,104.57,34759.0,100.1978,100.2265,99.9777,100.0447,34759.0
2022-11-22 12:30:00,104.58,104.72,104.58,104.69,27222.0,100.0543,100.1882,100.0543,100.1595,27222.0
2022-11-22 12:40:00,104.69,104.92,104.66,104.88,89190.0,100.1595,100.3796,100.1308,100.3413,89190.0
2022-11-22 12:50:00,104.88,105.0,104.75,104.9,78575.0,100.3413,100.4561,100.2169,100.3604,78575.0
2022-11-22 13:00:00,104.89,105.25,104.84,105.22,41327.0,100.3509,100.6953,100.303,100.6666,41327.0
2022-11-22 13:10:00,105.22,105.42,105.1,105.26,78086.0,100.6666,100.8579,100.5518,100.7049,78086.0
2022-11-22 13:20:00,105.26,105.41,105.16,105.34,54353.0,100.7049,100.8484,100.6092,100.7814,54353.0
2022-11-22 13:30:00,105.35,105.48,105.23,105.31,42915.0,100.791,100.9153,100.6762,100.7527,42915.0
2022-11-22 13:40:00,105.3,105.33,105.25,105.29,34474.0,100.7431,100.7718,100.6953,100.7336,34474.0
2022-11-22 13:50:00,105.29,105.49,105.26,105.3,86726.0,100.7336,100.9249,100.7049,100.7431,86726.0
2022-11-22 14:00:00,105.31,105.46,105.31,105.4,90643.0,100.7527,100.8962,100.7527,100.8388,90643.0
2022-11-22 14:10:00,105.39,105.56,105.37,105.54,81499.0,100.8292,100.9919,100.8101,100.9727,81499.0
2022-11-22 14:20:00,105.53,105.82,105.5,105.51,92227.0,100.9632,101.2406,100.9345,100.944,92227.0
2022-11-22 14:30:00,105.5,105.56,105.27,105.53,64108.0,100.9345,100.9919,100.7144,100.9632,64108.0
2022-11-22 14:40:00,105.54,105.57,105.32,105.35,39958.0,100.9727,101.0014,100.7623,100.791,39958.0
2022-11-22 14:50:00,105.34,105.62,105.33,105.59,53170.0,100.7814,101.0493,100.7718,101.0206,53170.0
2022-11-22 15:00:00,105.58,105.81,105.53,105.78,88628.0,101.011,101.2311,100.9632,101.2024,88628.0
2022-11-22 15:10:00,105.77,105.77,105.62,105.63,44676.0,101.1928,101.1928,101.0493,101.0588,44676.0
2022-11-22 15:20:00,105.64,105.83,105.62,105.79,48239.0,101.0684,101.2502,101.0493,101.2119,48239.0
2022-11-22 15:30:00,105.79,105.89,105.71,105.88,72064.0,101.2119,101.3076,101.1354,101.298,72064.0
2022-11-22 15:40:00,105.87,106.0,105.78,105.94,138123.0,101.2885,101.4128,101.2024,101.3554,138123.0
2022-11-22 15:50:00,105.94,106.16,105.82,105.96,368294.0,101.3554,101.5659,101.2406,101.3746,368294.0
2022-11-23 09:30:00,106.0,106.02,105.23,105.85,154820.0,101.4128,101.432,100.6762,101.2693,154820.0
2022-11-23 09:40:00,105.87,106.08,105.37,105.89,66933.0,101.2885,101.4894,100.8101,101.3076,66933.0
2022-11-23 09:50:00,105.89,106.39,105.89,106.11,77394.0,101.3076,101.786,101.3076,101.5181,77394.0
2022-11-23 10:00:00,106.16,106.55,105.9,106.31,59297.0,101.5659,101.939,101.3172,101.7094,59297.0
2022-11-23 10:10:00,106.32,106.4,105.9,106.09,38129.0,101.719,101.7955,101.3172,101.4989,38129.0
2022-11-23 10:20:00,106.14,106.44,106.03,106.43,46303.0,101.5468,101.8338,101.4415,101.8242,46303.0
2022-11-23 10:30:00,106.43,106.58,106.4,106.49,85762.0,101.8242,101.9677,101.7955,101.8816,85762.0
2022-11-23 10:40:00,106.51,106.75,106.36,106.43,47286.0,101.9008,102.1304,101.7573,101.8242,47286.0
2022-11-23 10:50:00,106.47,106.77,106.46,106.77,64866.0,101.8625,102.1495,101.8529,102.1495,64866.0
2022-11-23 11:00:00,106.78,106.85,106.59,106.59,45119.0,102.1591,102.2261,101.9773,101.9773,45119.0
2022-11-23 11:10:00,106.59,106.73,106.31,106.35,140735.0,101.9773,102.1112,101.7094,101.7477,140735.0
2022-11-23 11:20:00,106.36,106.75,106.32,106.72,94615.0,101.7573,102.1304,101.719,102.1017,94615.0
2022-11-23 11:30:00,106.72,106.9,106.56,106.89,89355.0,102.1017,102.2739,101.9486,102.2643,89355.0
2022-11-23 11:40:00,106.9,106.98,106.59,106.59,72213.0,102.2739,102.3504,101.9773,101.9773,72213.0
2022-11-23 11:50:00,106.62,106.65,106.19,106.33,41008.0,102.006,102.0347,101.5946,101.7286,41008.0
2022-11-23 12:00:00,106.34,106.6,106.25,106.46,49793.0,101.7381,101.9869,101.652,101.8529,49793.0
2022-11-23 12:10:00,106.45,106.56,106.39,106.51,45025.0,101.8434,101.9486,101.786,101.9008,45025.0
2022-11-23 12:20:00,106.5,106.63,106.46,106.54,36612.0,101.8912,102.0156,101.8529,101.9295,36612.0
2022-11-23 12:30:00,106.53,106.58,106.41,106.47,38565.0,101.9199,101.9677,101.8051,101.8625,38565.0
2022-11-23 12:40:00,106.48,106.51,106.31,106.44,44727.0,101.8721,101.9008,101.7094,101.8338,44727.0
2022-11-23 12:50:00,106.44,106.46,105.91,106.1,25568.0,101.8338,101.8529,101.3267,101.5085,25568.0
2022-11-23 13:00:00,106.11,106.14,105.99,106.03,31373.0,101.5181,101.5468,101.4033,101.4415,31373.0
2022-11-23 13:10:00,106.01,106.08,105.86,106.02,71572.0,101.4224,101.4894,101.2789,101.432,71572.0
2022-11-23 13:20:00,106.04,106.17,106.02,106.15,19225.0,101.4511,101.5755,101.432,101.5563,19225.0
2022-11-23 13:30:00,106.17,106.26,106.15,106.22,28552.0,101.5755,101.6616,101.5563,101.6233,28552.0
2022-11-23 13:40:00,106.2,106.41,106.17,106.29,40263.0,101.6042,101.8051,101.5755,101.6903,40263.0
2022-11-23 13:50:00,106.3,106.3,106.12,106.22,27884.0,101.6999,101.6999,101.5276,101.6233,27884.0
2022-11-23 14:00:00,106.27,106.95,106.07,106.8,88119.0,101.6712,102.3217,101.4798,102.1782,88119.0
2022-11-23 14:10:00,106.83,106.83,106.54,106.58,32390.0,102.2069,102.2069,101.9295,101.9677,32390.0
2022-11-23 14:20:00,106.6,106.9,106.56,106.65,33488.0,101.9869,102.2739,101.9486,102.0347,33488.0
2022-11-23 14:30:00,106.65,106.65,106.29,106.32,45465.0,102.0347,102.0347,101.6903,101.719,45465.0
2022-11-23 14:40:00,106.31,106.61,106.31,106.58,30300.0,101.7094,101.9964,101.7094,101.9677,30300.0
2022-11-23 14:50:00,106.57,106.67,106.45,106.51,30342.0,101.9582,102.0538,101.8434,101.9008,30342.0
2022-11-23 15:00:00,106.52,106.66,106.42,106.56,35276.0,101.9103,102.0443,101.8147,101.9486,35276.0
2022-11-23 15:10:00,106.52,106.86,106.47,106.82,36496.0,101.9103,102.2356,101.8625,102.1973,36496.0
2022-11-23 15:20:00,106.82,106.82,106.64,106.68,47542.0,102.1973,102.1973,102.0251,102.0634,47542.0
2022-11-23 15:30:00,106.68,106.73,106.6,106.7,41794.0,102.0634,102.1112,101.9869,102.0825,41794.0
2022-11-23 15:40:00,106.7,106.74,106.52,106.52,67710.0,102.0825,102.1208,101.9103,101.9103,67710.0
2022-11-23 15:50:00,106.54,106.77,106.54,106.66,186670.0,101.9295,102.1495,101.9295,102.0443,186670.0
2022-11-25 09:30:00,106.45,107.18,106.32,106.49,273913.0,101.8434,102.5418,101.719,101.8816,273913.0
2022-11-25 09:40:00,106.45,106.67,105.75,105.8,113556.0,101.8434,102.0538,101.1737,101.2215,113556.0
2022-11-25 09:50:00,105.79,106.19,105.75,106.0,126820.0,101.2119,101.5946,101.1737,101.4128,126820.0
2022-11-25 10:00:00,106.04,106.13,105.77,105.94,123244.0,101.4511,101.5372,101.1928,101.3554,123244.0
2022-11-25 10:10:00,105.94,105.98,105.56,105.8,139462.0,101.3554,101.3937,100.9919,101.2215,139462.0
2022-11-25 10:20:00,105.8,106.06,105.66,105.87,85956.0,101.2215,101.4702,101.0875,101.2885,85956.0
2022-11-25 10:30:00,105.87,106.11,105.79,105.92,60454.0,101.2885,101.5181,101.2119,101.3363,60454.0
2022-11-25 10:40:00,105.9,106.19,105.77,106.19,68377.0,101.3172,101.5946,101.1928,101.5946,68377.0
2022-11-25 10:50:00,106.19,106.42,106.06,106.28,64024.0,101.5946,101.8147,101.4702,101.6807,64024.0
2022-11-25 11:00:00,106.29,106.46,106.24,106.42,55131.0,101.6903,101.8529,101.6424,101.8147,55131.0
2022-11-25 11:10:00,106.42,106.45,106.03,106.13,53550.0,101.8147,101.8434,101.4415,101.5372,53550.0
2022-11-25 11:20:00,106.14,106.28,106.05,106.09,52394.0,101.5468,101.6807,101.4607,101.4989,52394.0
2022-11-25 11:30:00,106.08,106.22,105.93,106.06,66857.0,101.4894,101.6233,101.3459,101.4702,66857.0
2022-11-25 11:40:00,106.05,106.25,105.99,106.19,46408.0,101.4607,101.652,101.4033,101.5946,46408.0
2022-11-25 11:50:00,106.19,106.23,106.08,106.1,60335.0,101.5946,101.6329,101.4894,101.5085,60335.0
2022-11-25 12:00:00,106.12,106.19,105.96,106.01,58761.0,101.5276,101.5946,101.3746,101.4224,58761.0
2022-11-25 12:10:00,106.0,106.2,105.98,106.11,79969.0,101.4128,101.6042,101.3937,101.5181,79969.0
2022-11-25 12:20:00,106.11,106.2,106.01,106.13,65291.0,101.5181,101.6042,101.4224,101.5372,65291.0
2022-11-25 12:30:00,106.13,106.18,105.93,106.05,89063.0,101.5372,101.585,101.3459,101.4607,89063.0
2022-11-25 12:40:00,106.05,106.09,105.9,105.91,77595.0,101.4607,101.4989,101.3172,101.3267,77595.0
2022-11-25 12:50:00,105.91,106.05,105.81,105.94,154347.0,101.3267,101.4607,101.2311,101.3554,154347.0
2022-11-28 09:30:00,105.25,106.29,105.21,105.95,214005.0,100.6953,101.6903,100.657,101.365,214005.0
2022-11-28 09:40:00,105.94,106.25,105.59,106.12,129783.0,101.3554,101.652,101.0206,101.5276,129783.0
2022-11-28 09:50:00,106.09,106.3,105.87,106.16,98031.0,101.4989,101.6999,101.2885,101.5659,98031.0
2022-11-28 10:00:00,106.16,106.28,105.63,105.82,105461.0,101.5659,101.6807,101.0588,101.2406,105461.0
2022-11-28 10:10:00,105.83,106.0,105.65,105.94,82600.0,101.2502,101.4128,101.078,101.3554,82600.0
2022-11-28 10:20:00,105.91,105.97,105.46,105.6,88332.0,101.3267,101.3841,100.8962,101.0301,88332.0
2022-11-28 10:30:00,105.62,106.05,105.58,106.0,63836.0,101.0493,101.4607,101.011,101.4128,63836.0
2022-11-28 10:40:00,105.99,106.05,105.53,105.54,60958.0,101.4033,101.4607,100.9632,100.9727,60958.0
2022-11-28 10:50:00,105.52,105.64,105.4,105.46,48080.0,100.9536,101.0684,100.8388,100.8962,48080.0
2022-11-28 11:00:00,105.45,105.64,105.35,105.46,53357.0,100.8866,101.0684,100.791,100.8962,53357.0
2022-11-28 11:10:00,105.45,105.59,105.32,105.35,57963.0,100.8866,101.0206,100.7623,100.791,57963.0
2022-11-28 11:20:00,105.33,105.47,105.29,105.32,53690.0,100.7718,100.9058,100.7336,100.7623,53690.0
2022-11-28 11:30:00,105.33,105.51,105.32,105.48,45679.0,100.7718,100.944,100.7623,100.9153,45679.0
2022-11-28 11:40:00,105.48,105.56,105.39,105.48,47294.0,100.9153,100.9919,100.8292,100.9153,47294.0
2022-11-28 11:50:00,105.49,105.58,105.43,105.57,43453.0,100.9249,101.011,100.8675,101.0014,43453.0
2022-11-28 12:00:00,105.57,105.75,105.22,105.26,70482.0,101.0014,101.1737,100.6666,100.7049,70482.0
2022-11-28 12:10:00,105.23,105.37,105.12,105.35,44655.0,100.6762,100.8101,100.5709,100.791,44655.0
2022-11-28 12:20:00,105.34,105.43,105.33,105.37,46150.0,100.7814,100.8675,100.7718,100.8101,46150.0
2022-11-28 12:30:00,105.35,105.54,105.35,105.52,38839.0,100.791,100.9727,100.791,100.9536,38839.0
2022-11-28 12:40:00,105.52,105.52,105.23,105.25,43032.0,100.9536,100.9536,100.6762,100.6953,43032.0
2022-11-28 12:50:00,105.24,105.27,105.01,105.03,64844.0,100.6857,100.7144,100.4657,100.4848,64844.0
2022-11-28 13:00:00,105.03,105.16,104.95,105.02,42564.0,100.4848,100.6092,100.4083,100.4752,42564.0
2022-11-28 13:10:00,105.02,105.14,104.92,105.09,57490.0,100.4752,100.5901,100.3796,100.5422,57490.0
2022-11-28 13:20:00,105.1,105.17,104.96,105.08,52890.0,100.5518,100.6188,100.4178,100.5326,52890.0
2022-11-28 13:30:00,105.08,105.09,104.85,105.04,81124.0,100.5326,100.5422,100.3126,100.4944,81124.0
2022-11-28 13:40:00,105.04,105.08,104.95,104.95,74811.0,100.4944,100.5326,100.4083,100.4083,74811.0
2022-11-28 13:50:00,104.96,105.0,104.79,104.94,140165.0,100.4178,100.4561,100.2552,100.3987,140165.0
2022-11-28 14:00:00,104.95,105.08,104.88,104.95,93336.0,100.4083,100.5326,100.3413,100.4083,93336.0
2022-11-28 14:10:00,104.94,105.0,104.86,104.87,72953.0,100.3987,100.4561,100.3222,100.3317,72953.0
2022-11-28 14:20:00,104.86,105.0,104.8,104.81,81970.0,100.3222,100.4561,100.2648,100.2743,81970.0
2022-11-28 14:30:00,104.81,105.11,104.77,105.04,56342.0,100.2743,100.5614,100.2361,100.4944,56342.0
2022-11-28 14:40:00,105.05,105.13,104.97,105.13,58228.0,100.5039,100.5805,100.4274,100.5805,58228.0
2022-11-28 14:50:00,105.13,105.3,105.08,105.12,113423.0,100.5805,100.7431,100.5326,100.5709,113423.0
2022-11-28 15:00:00,105.12,105.12,104.9,104.93,60105.0,100.5709,100.5709,100.3604,100.3891,60105.0
2022-11-28 15:10:00,104.93,104.93,104.71,104.81,88047.0,100.3891,100.3891,100.1787,100.2743,88047.0
2022-11-28 15:20:00,104.82,104.89,104.65,104.79,98009.0,100.2839,100.3509,100.1213,100.2552,98009.0
2022-11-28 15:30:00,104.81,105.14,104.77,104.91,158179.0,100.2743,100.5901,100.2361,100.37,158179.0
2022-11-28 15:40:00,104.91,105.02,104.79,104.81,142243.0,100.37,100.4752,100.2552,100.2743,142243.0
2022-11-28 15:50:00,104.8,105.16,104.79,104.98,467695.0,100.2648,100.6092,100.2552,100.437,467695.0
2022-11-29 09:30:00,105.37,106.62,105.12,106.19,333136.0,100.8101,102.006,100.5709,101.5946,333136.0
2022-11-29 09:40:00,106.15,106.3,105.42,105.85,114761.0,101.5563,101.6999,100.8579,101.2693,114761.0
2022-11-29 09:50:00,105.82,106.12,105.64,106.0,80151.0,101.2406,101.5276,101.0684,101.4128,80151.0
2022-11-29 10:00:00,106.03,106.37,105.94,106.3,98572.0,101.4415,101.7668,101.3554,101.6999,98572.0
2022-11-29 10:10:00,106.3,106.38,105.92,106.38,108019.0,101.6999,101.7764,101.3363,101.7764,108019.0
2022-11-29 10:20:00,106.37,106.74,106.31,106.74,158107.0,101.7668,102.1208,101.7094,102.1208,158107.0
2022-11-29 10:30:00,106.73,106.76,106.44,106.58,121945.0,102.1112,102.1399,101.8338,101.9677,121945.0
2022-11-29 10:40:00,106.57,106.69,106.47,106.58,212630.0,101.9582,102.073,101.8625,101.9677,212630.0
2022-11-29 10:50:00,106.58,106.78,106.45,106.67,177018.0,101.9677,102.1591,101.8434,102.0538,177018.0
2022-11-29 11:00:00,106.68,106.73,105.89,105.9,77545.0,102.0634,102.1112,101.3076,101.3172,77545.0
2022-11-29 11:10:00,105.89,106.16,105.86,105.89,84222.0,101.3076,101.5659,101.2789,101.3076,84222.0
2022-11-29 11:20:00,105.89,106.03,105.76,105.93,85023.0,101.3076,101.4415,101.1832,101.3459,85023.0
2022-11-29 11:30:00,105.92,106.11,105.79,105.82,111581.0,101.3363,101.5181,101.2119,101.2406,111581.0
2022-11-29 11:40:00,105.82,105.82,105.57,105.62,110754.0,101.2406,101.2406,101.0014,101.0493,110754.0
2022-11-29 11:50:00,105.62,106.02,105.53,105.98,70941.0,101.0493,101.432,100.9632,101.3937,70941.0
2022-11-29 12:00:00,105.97,106.33,105.94,106.27,75083.0,101.3841,101.7286,101.3554,101.6712,75083.0
2022-11-29 12:10:00,106.26,106.43,106.19,106.42,68262.0,101.6616,101.8242,101.5946,101.8147,68262.0
2022-11-29 12:20:00,106.42,106.42,106.14,106.29,55118.0,101.8147,101.8147,101.5468,101.6903,55118.0
2022-11-29 12:30:00,106.3,106.58,106.25,106.51,53288.0,101.6999,101.9677,101.652,101.9008,53288.0
2022-11-29 12:40:00,106.5,106.59,106.49,106.57,54583.0,101.8912,101.9773,101.8816,101.9582,54583.0
2022-11-29 12:50:00,106.56,106.78,106.56,106.68,70268.0,101.9486,102.1591,101.9486,102.0634,70268.0
2022-11-29 13:00:00,106.68,106.71,106.52,106.67,41518.0,102.0634,102.0921,101.9103,102.0538,41518.0
2022-11-29 13:10:00,106.68,106.82,106.56,106.57,71973.0,102.0634,102.1973,101.9486,101.9582,71973.0
2022-11-29 13:20:00,106.57,106.61,106.35,106.43,51778.0,101.9582,101.9964,101.7477,101.8242,51778.0
2022-11-29 13:30:00,106.4,106.54,106.38,106.52,47374.0,101.7955,101.9295,101.7764,101.9103,47374.0
2022-11-29 13:40:00,106.51,106.53,106.33,106.33,35232.0,101.9008,101.9199,101.7286,101.7286,35232.0
2022-11-29 13:50:00,106.33,106.4,106.23,106.34,54871.0,101.7286,101.7955,101.6329,101.7381,54871.0
2022-11-29 14:00:00,106.34,106.46,106.26,106.36,94634.0,101.7381,101.8529,101.6616,101.7573,94634.0
2022-11-29 14:10:00,106.36,106.39,106.24,106.28,51305.0,101.7573,101.786,101.6424,101.6807,51305.0
2022-11-29 14:20:00,106.28,106.29,106.01,106.07,57647.0,101.6807,101.6903,101.4224,101.4798,57647.0
2022-11-29 14:30:00,106.07,106.08,105.88,105.91,77477.0,101.4798,101.4894,101.298,101.3267,77477.0
2022-11-29 14:40:00,105.93,105.97,105.75,105.82,78431.0,101.3459,101.3841,101.1737,101.2406,78431.0
2022-11-29 14:50:00,105.84,106.07,105.81,106.07,52304.0,101.2598,101.4798,101.2311,101.4798,52304.0
2022-11-29 15:00:00,106.07,106.16,105.95,106.06,78475.0,101.4798,101.5659,101.365,101.4702,78475.0
2022-11-29 15:10:00,106.06,106.13,105.99,106.08,52651.0,101.4702,101.5372,101.4033,101.4894,52651.0
2022-11-29 15:20:00,106.07,106.19,105.97,106.09,55764.0,101.4798,101.5946,101.3841,101.4989,55764.0
2022-11-29 15:30:00,106.09,106.28,106.0,106.07,135750.0,101.4989,101.6807,101.4128,101.4798,135750.0
2022-11-29 15:40:00,106.07,106.19,105.95,106.15,97046.0,101.4798,101.5946,101.365,101.5563,97046.0
2022-11-29 15:50:00,106.16,106.26,105.92,106.22,363768.0,101.5659,101.6616,101.3363,101.6233,363768.0
2022-11-30 09:30:00,107.08,107.89,106.95,107.35,342584.0,102.4461,103.221,102.3217,102.7044,342584.0
2022-11-30 09:40:00,107.35,107.5,106.88,106.95,174778.0,102.7044,102.8479,102.2548,102.3217,174778.0
2022-11-30 09:50:00,106.93,106.93,106.29,106.34,143213.0,102.3026,102.3026,101.6903,101.7381,143213.0
2022-11-30 10:00:00,106.35,106.52,106.01,106.34,411113.0,101.7477,101.9103,101.4224,101.7381,411113.0
2022-11-30 10:10:00,106.32,106.4,105.89,106.34,157289.0,101.719,101.7955,101.3076,101.7381,157289.0
2022-11-30 10:20:00,106.34,106.39,106.18,106.27,146363.0,101.7381,101.786,101.585,101.6712,146363.0
2022-11-30 10:30:00,106.28,106.3,106.05,106.2,98497.0,101.6807,101.6999,101.4607,101.6042,98497.0
2022-11-30 10:40:00,106.2,106.42,106.12,106.2,220734.0,101.6042,101.8147,101.5276,101.6042,220734.0
2022-11-30 10:50:00,106.2,106.28,106.04,106.07,57629.0,101.6042,101.6807,101.4511,101.4798,57629.0
2022-11-30 11:00:00,106.07,106.36,105.97,106.21,68228.0,101.4798,101.7573,101.3841,101.6137,68228.0
2022-11-30 11:10:00,106.2,106.54,106.2,106.32,143043.0,101.6042,101.9295,101.6042,101.719,143043.0
2022-11-30 11:20:00,106.32,106.35,106.1,106.21,86333.0,101.719,101.7477,101.5085,101.6137,86333.0
2022-11-30 11:30:00,106.21,106.56,106.18,106.31,286318.0,101.6137,101.9486,101.585,101.7094,286318.0
2022-11-30 11:40:00,106.33,106.4,106.27,106.36,55727.0,101.7286,101.7955,101.6712,101.7573,55727.0
2022-11-30 11:50:00,106.37,106.5,106.31,106.31,57564.0,101.7668,101.8912,101.7094,101.7094,57564.0
2022-11-30 12:00:00,106.32,106.39,106.13,106.17,53761.0,101.719,101.786,101.5372,101.5755,53761.0
2022-11-30 12:10:00,106.18,106.21,105.6,105.68,148962.0,101.585,101.6137,101.0301,101.1067,148962.0
2022-11-30 12:20:00,105.63,105.75,105.47,105.63,70180.0,101.0588,101.1737,100.9058,101.0588,70180.0
2022-11-30 12:30:00,105.62,105.76,105.57,105.64,67161.0,101.0493,101.1832,101.0014,101.0684,67161.0
2022-11-30 12:40:00,105.65,105.72,105.48,105.48,69472.0,101.078,101.145,100.9153,100.9153,69472.0
2022-11-30 12:50:00,105.49,105.6,105.45,105.59,69140.0,100.9249,101.0301,100.8866,101.0206,69140.0
2022-11-30 13:00:00,105.59,105.84,105.54,105.79,68250.0,101.0206,101.2598,100.9727,101.2119,68250.0
2022-11-30 13:10:00,105.79,105.8,105.66,105.72,64137.0,101.2119,101.2215,101.0875,101.145,64137.0
2022-11-30 13:20:00,105.72,105.77,105.6,105.73,36675.0,101.145,101.1928,101.0301,101.1545,36675.0
2022-11-30 13:30:00,105.74,106.77,105.55,106.75,423470.0,101.1641,102.1495,100.9823,102.1304,423470.0
2022-11-30 13:40:00,106.76,106.94,106.17,106.59,132118.0,102.1399,102.3122,101.5755,101.9773,132118.0
2022-11-30 13:50:00,106.58,107.39,106.5,107.31,93548.0,101.9677,102.7427,101.8912,102.6661,93548.0
2022-11-30 14:00:00,107.32,108.09,107.31,107.84,215703.0,102.6757,103.4124,102.6661,103.1732,215703.0
2022-11-30 14:10:00,107.81,108.64,107.77,108.6,127367.0,103.1445,103.9386,103.1062,103.9003,127367.0
2022-11-30 14:20:00,108.62,108.64,108.29,108.39,96533.0,103.9195,103.9386,103.6037,103.6994,96533.0
2022-11-30 14:30:00,108.41,108.42,107.95,108.07,104433.0,103.7185,103.7281,103.2784,103.3933,104433.0
2022-11-30 14:40:00,108.07,108.09,107.63,107.76,88815.0,103.3933,103.4124,102.9723,103.0967,88815.0
2022-11-30 14:50:00,107.75,108.08,107.75,107.9,90906.0,103.0871,103.4028,103.0871,103.2306,90906.0
2022-11-30 15:00:00,107.89,108.3,107.84,108.26,102007.0,103.221,103.6133,103.1732,103.575,102007.0
2022-11-30 15:10:00,108.25,108.53,108.14,108.46,102558.0,103.5655,103.8333,103.4602,103.7664,102558.0
2022-11-30 15:20:00,108.47,108.83,108.46,108.75,190311.0,103.7759,104.1204,103.7664,104.0438,190311.0
2022-11-30 15:30:00,108.73,108.93,108.51,108.57,200749.0,104.0247,104.216,103.8142,103.8716,200749.0
2022-11-30 15:40:00,108.54,108.87,108.49,108.85,177631.0,103.8429,104.1586,103.7951,104.1395,177631.0
2022-11-30 15:50:00,108.85,109.65,108.85,109.63,927792.0,104.1395,104.9049,104.1395,104.8857,927792.0
2022-12-01 09:30:00,110.09,111.62,109.85,110.45,379053.0,105.3258,106.7896,105.0962,105.6703,379053.0
2022-12-01 09:40:00,110.48,111.2,110.18,110.96,158491.0,105.699,106.3878,105.4119,106.1582,158491.0
2022-12-01 09:50:00,110.92,111.47,110.8,111.39,193945.0,106.1199,106.6461,106.0051,106.5696,193945.0
2022-12-01 10:00:00,111.34,111.61,110.69,110.8,168720.0,106.5217,106.7801,105.8999,106.0051,168720.0
2022-12-01 10:10:00,110.78,110.85,109.71,109.8,136550.0,105.986,106.053,104.9623,105.0484,136550.0
2022-12-01 10:20:00,109.82,110.22,109.79,109.81,88853.0,105.0675,105.4502,105.0388,105.058,88853.0
2022-12-01 10:30:00,109.82,110.19,109.55,110.05,95772.0,105.0675,105.4215,104.8092,105.2876,95772.0
2022-12-01 10:40:00,110.08,110.48,109.91,110.48,134687.0,105.3163,105.699,105.1536,105.699,134687.0
2022-12-01 10:50:00,110.47,110.83,110.41,110.79,91846.0,105.6894,106.0338,105.632,105.9955,91846.0
2022-12-01 11:00:00,110.81,110.97,110.64,110.97,123996.0,106.0147,106.1678,105.852,106.1678,123996.0
2022-12-01 11:10:00,110.97,110.97,110.55,110.66,130994.0,106.1678,106.1678,105.7659,105.8712,130994.0
2022-12-01 11:20:00,110.65,110.81,110.57,110.73,81867.0,105.8616,106.0147,105.7851,105.9381,81867.0
2022-12-01 11:30:00,110.7,111.17,110.68,110.96,92467.0,105.9094,106.3591,105.8903,106.1582,92467.0
2022-12-01 11:40:00,110.98,111.18,110.77,110.77,74870.0,106.1773,106.3687,105.9764,105.9764,74870.0
2022-12-01 11:50:00,110.78,111.27,110.75,111.24,110191.0,105.986,106.4548,105.9573,106.4261,110191.0
2022-12-01 12:00:00,111.24,111.26,110.66,110.7,139702.0,106.4261,106.4452,105.8712,105.9094,139702.0
2022-12-01 12:10:00,110.7,111.06,110.69,110.91,93788.0,105.9094,106.2539,105.8999,106.1104,93788.0
2022-12-01 12:20:00,110.93,111.59,110.93,111.56,140836.0,106.1295,106.7609,106.1295,106.7322,140836.0
2022-12-01 12:30:00,111.55,111.86,111.49,111.61,187418.0,106.7227,107.0192,106.6653,106.7801,187418.0
2022-12-01 12:40:00,111.61,111.63,111.08,111.21,120980.0,106.7801,106.7992,106.273,106.3974,120980.0
2022-12-01 12:50:00,111.22,111.61,111.22,111.61,91193.0,106.4069,106.7801,106.4069,106.7801,91193.0
2022-12-01 13:00:00,111.61,111.73,111.45,111.69,92222.0,106.7801,106.8949,106.627,106.8566,92222.0
2022-12-01 13:10:00,111.67,111.83,111.29,111.34,118539.0,106.8375,106.9905,106.4739,106.5217,118539.0
2022-12-01 13:20:00,111.33,111.62,111.32,111.4,62026.0,106.5122,106.7896,106.5026,106.5791,62026.0
2022-12-01 13:30:00,111.4,111.57,111.22,111.23,47319.0,106.5791,106.7418,106.4069,106.4165,47319.0
2022-12-01 13:40:00,111.23,111.44,111.23,111.35,54126.0,106.4165,106.6174,106.4165,106.5313,54126.0
2022-12-01 13:50:00,111.35,111.41,111.08,111.1,47464.0,106.5313,106.5887,106.273,106.2921,47464.0
2022-12-01 14:00:00,111.08,111.15,110.75,110.83,43882.0,106.273,106.34,105.9573,106.0338,43882.0
2022-12-01 14:10:00,110.83,111.09,110.81,111.06,42905.0,106.0338,106.2826,106.0147,106.2539,42905.0
2022-12-01 14:20:00,111.06,111.08,110.86,111.03,63771.0,106.2539,106.273,106.0625,106.2252,63771.0
2022-12-01 14:30:00,111.01,111.06,110.82,110.82,67146.0,106.206,106.2539,106.0242,106.0242,67146.0
2022-12-01 14:40:00,110.82,110.92,110.67,110.9,53333.0,106.0242,106.1199,105.8807,106.1008,53333.0
2022-12-01 14:50:00,110.9,111.03,110.59,110.75,123259.0,106.1008,106.2252,105.8042,105.9573,123259.0
2022-12-01 15:00:00,110.76,110.91,110.71,110.74,70090.0,105.9668,106.1104,105.919,105.9477,70090.0
2022-12-01 15:10:00,110.72,110.73,110.56,110.66,71537.0,105.9286,105.9381,105.7755,105.8712,71537.0
2022-12-01 15:20:00,110.67,110.75,110.61,110.72,88393.0,105.8807,105.9573,105.8233,105.9286,88393.0
2022-12-01 15:30:00,110.72,110.93,110.69,110.93,108489.0,105.9286,106.1295,105.8999,106.1295,108489.0
2022-12-01 15:40:00,110.93,111.06,110.78,111.01,145146.0,106.1295,106.2539,105.986,106.206,145146.0
2022-12-01 15:50:00,111.02,111.23,110.85,111.15,489616.0,106.2156,106.4165,106.053,106.34,489616.0
2022-12-02 09:30:00,108.65,110.0,108.34,109.97,244940.0,104.2632,105.5586,103.9657,105.5299,244940.0
2022-12-02 09:40:00,109.96,110.2,109.33,109.88,140586.0,105.5203,105.7506,104.9157,105.4435,140586.0
2022-12-02 09:50:00,109.9,110.22,109.79,110.06,74168.0,105.4627,105.7698,105.3571,105.6162,74168.0
2022-12-02 10:00:00,110.08,110.3,109.9,110.16,77127.0,105.6354,105.8465,105.4627,105.7122,77127.0
2022-12-02 10:10:00,110.16,110.95,110.14,110.37,94989.0,105.7122,106.4703,105.693,105.9137,94989.0
2022-12-02 10:20:00,110.37,110.69,110.3,110.59,78311.0,105.9137,106.2208,105.8465,106.1248,78311.0
2022-12-02 10:30:00,110.6,110.92,110.44,110.69,56271.0,106.1344,106.4415,105.9809,106.2208,56271.0
2022-12-02 10:40:00,110.7,111.07,110.63,110.91,81478.0,106.2304,106.5854,106.1632,106.4319,81478.0
2022-12-02 10:50:00,110.89,111.1,110.78,110.9,65721.0,106.4127,106.6142,106.3071,106.4223,65721.0
2022-12-02 11:00:00,110.89,110.94,110.6,110.69,67519.0,106.4127,106.4607,106.1344,106.2208,67519.0
2022-12-02 11:10:00,110.72,110.83,110.63,110.67,37441.0,106.2496,106.3551,106.1632,106.2016,37441.0
2022-12-02 11:20:00,110.66,110.95,110.64,110.95,58651.0,106.192,106.4703,106.1728,106.4703,58651.0
2022-12-02 11:30:00,110.96,111.33,110.86,111.24,79990.0,106.4799,106.8349,106.3839,106.7486,79990.0
2022-12-02 11:40:00,111.23,111.77,111.22,111.73,105210.0,106.739,107.2572,106.7294,107.2188,105210.0
2022-12-02 11:50:00,111.74,111.91,111.63,111.79,88702.0,107.2284,107.3915,107.1228,107.2764,88702.0
2022-12-02 12:00:00,111.79,111.88,111.58,111.83,71526.0,107.2764,107.3627,107.0748,107.3148,71526.0
2022-12-02 12:10:00,111.84,111.97,111.78,111.83,80240.0,107.3244,107.4491,107.2668,107.3148,80240.0
2022-12-02 12:20:00,111.83,111.92,111.79,111.84,49906.0,107.3148,107.4011,107.2764,107.3244,49906.0
2022-12-02 12:30:00,111.81,111.9,111.64,111.67,29721.0,107.2956,107.3819,107.1324,107.1612,29721.0
2022-12-02 12:40:00,111.67,111.83,111.66,111.8,47979.0,107.1612,107.3148,107.1516,107.286,47979.0
2022-12-02 12:50:00,111.77,111.8,111.66,111.7,48616.0,107.2572,107.286,107.1516,107.19,48616.0
2022-12-02 13:00:00,111.7,111.78,111.46,111.47,45727.0,107.19,107.2668,106.9597,106.9693,45727.0
2022-12-02 13:10:00,111.45,111.69,111.43,111.58,51662.0,106.9501,107.1804,106.9309,107.0748,51662.0
2022-12-02 13:20:00,111.56,111.59,111.42,111.54,42015.0,107.0557,107.0844,106.9213,107.0365,42015.0
2022-12-02 13:30:00,111.55,111.65,111.34,111.37,69370.0,107.0461,107.142,106.8445,106.8733,69370.0
2022-12-02 13:40:00,111.4,111.52,111.38,111.4,62836.0,106.9021,107.0173,106.8829,106.9021,62836.0
2022-12-02 13:50:00,111.39,111.49,111.36,111.4,55939.0,106.8925,106.9885,106.8637,106.9021,55939.0
2022-12-02 14:00:00,111.42,111.63,111.41,111.55,63325.0,106.9213,107.1228,106.9117,107.0461,63325.0
2022-12-02 14:10:00,111.55,111.85,111.46,111.83,85562.0,107.0461,107.3339,106.9597,107.3148,85562.0
2022-12-02 14:20:00,111.83,111.86,111.68,111.8,58837.0,107.3148,107.3435,107.1708,107.286,58837.0
2022-12-02 14:30:00,111.8,111.91,111.73,111.8,70325.0,107.286,107.3915,107.2188,107.286,70325.0
2022-12-02 14:40:00,111.8,111.99,111.75,111.98,100236.0,107.286,107.4683,107.238,107.4587,100236.0
2022-12-02 14:50:00,111.98,112.31,111.95,112.25,129917.0,107.4587,107.7754,107.4299,107.7178,129917.0
2022-12-02 15:00:00,112.25,112.55,112.17,112.55,185645.0,107.7178,108.0057,107.641,108.0057,185645.0
2022-12-02 15:10:00,112.53,112.71,112.44,112.63,119257.0,107.9865,108.1592,107.9001,108.0825,119257.0
2022-12-02 15:20:00,112.63,112.64,112.22,112.3,68499.0,108.0825,108.0921,107.689,107.7658,68499.0
2022-12-02 15:30:00,112.28,112.32,112.03,112.17,120304.0,107.7466,107.785,107.5067,107.641,120304.0
2022-12-02 15:40:00,112.17,112.23,112.1,112.2,126354.0,107.641,107.6986,107.5739,107.6698,126354.0
2022-12-02 15:50:00,112.2,112.34,112.02,112.22,364789.0,107.6698,107.8042,107.4971,107.689,364789.0
2022-12-05 09:30:00,111.1,111.13,109.64,110.26,375001.0,106.6142,106.643,105.2132,105.8081,375001.0
2022-12-05 09:40:00,110.24,110.59,110.1,110.52,76909.0,105.789,106.1248,105.6546,106.0576,76909.0
2022-12-05 09:50:00,110.48,110.75,110.02,110.14,89623.0,106.0193,106.2784,105.5778,105.693,89623.0
2022-12-05 10:00:00,110.05,110.12,109.46,109.83,180743.0,105.6066,105.6738,105.0404,105.3955,180743.0
2022-12-05 10:10:00,109.84,110.18,109.8,109.89,73448.0,105.4051,105.7314,105.3667,105.4531,73448.0
2022-12-05 10:20:00,109.88,110.48,109.78,110.15,165946.0,105.4435,106.0193,105.3475,105.7026,165946.0
2022-12-05 10:30:00,110.16,110.58,110.02,110.52,147734.0,105.7122,106.1152,105.5778,106.0576,147734.0
2022-12-05 10:40:00,110.52,110.94,110.47,110.87,68469.0,106.0576,106.4607,106.0097,106.3935,68469.0
2022-12-05 10:50:00,110.88,111.09,110.81,110.88,112604.0,106.4031,106.6046,106.3359,106.4031,112604.0
2022-12-05 11:00:00,110.91,111.03,110.69,110.73,96051.0,106.4319,106.5471,106.2208,106.2592,96051.0
2022-12-05 11:10:00,110.73,110.8,110.23,110.29,125509.0,106.2592,106.3263,105.7794,105.8369,125509.0
2022-12-05 11:20:00,110.29,110.37,110.04,110.11,70674.0,105.8369,105.9137,105.597,105.6642,70674.0
2022-12-05 11:30:00,110.11,110.12,109.9,109.96,71064.0,105.6642,105.6738,105.4627,105.5203,71064.0
2022-12-05 11:40:00,109.93,110.0,109.79,109.89,63477.0,105.4915,105.5586,105.3571,105.4531,63477.0
2022-12-05 11:50:00,109.88,110.07,109.8,109.81,64034.0,105.4435,105.6258,105.3667,105.3763,64034.0
2022-12-05 12:00:00,109.81,109.86,109.67,109.82,49482.0,105.3763,105.4243,105.242,105.3859,49482.0
2022-12-05 12:10:00,109.8,109.93,109.64,109.85,56006.0,105.3667,105.4915,105.2132,105.4147,56006.0
2022-12-05 12:20:00,109.84,110.09,109.8,109.97,55013.0,105.4051,105.645,105.3667,105.5299,55013.0
2022-12-05 12:30:00,109.98,110.0,109.62,109.62,46790.0,105.5395,105.5586,105.194,105.194,46790.0
2022-12-05 12:40:00,109.63,109.76,109.58,109.66,49214.0,105.2036,105.3283,105.1556,105.2324,49214.0
2022-12-05 12:50:00,109.65,109.69,109.41,109.46,107811.0,105.2228,105.2612,104.9925,105.0404,107811.0
2022-12-05 13:00:00,109.47,109.77,109.46,109.7,67053.0,105.05,105.3379,105.0404,105.2708,67053.0
2022-12-05 13:10:00,109.71,109.98,109.7,109.84,40514.0,105.2804,105.5395,105.2708,105.4051,40514.0
2022-12-05 13:20:00,109.83,110.01,109.7,110.01,77067.0,105.3955,105.5682,105.2708,105.5682,77067.0
2022-12-05 13:30:00,110.01,110.16,109.96,110.15,45281.0,105.5682,105.7122,105.5203,105.7026,45281.0
2022-12-05 13:40:00,110.16,110.26,110.1,110.24,43876.0,105.7122,105.8081,105.6546,105.789,43876.0
2022-12-05 13:50:00,110.25,110.25,109.76,109.82,54747.0,105.7985,105.7985,105.3283,105.3859,54747.0
2022-12-05 14:00:00,109.82,109.9,109.56,109.58,74082.0,105.3859,105.4627,105.1364,105.1556,74082.0
2022-12-05 14:10:00,109.59,109.88,109.59,109.79,56753.0,105.1652,105.4435,105.1652,105.3571,56753.0
2022-12-05 14:20:00,109.79,109.79,109.54,109.7,63751.0,105.3571,105.3571,105.1172,105.2708,63751.0
2022-12-05 14:30:00,109.69,109.72,109.58,109.62,50550.0,105.2612,105.2899,105.1556,105.194,50550.0
2022-12-05 14:40:00,109.62,109.78,109.43,109.73,74884.0,105.194,105.3475,105.0117,105.2995,74884.0
2022-12-05 14:50:00,109.76,109.9,109.71,109.76,95417.0,105.3283,105.4627,105.2804,105.3283,95417.0
2022-12-05 15:00:00,109.77,110.05,109.75,110.05,47868.0,105.3379,105.6066,105.3187,105.6066,47868.0
2022-12-05 15:10:00,110.04,110.05,109.66,109.73,82859.0,105.597,105.6066,105.2324,105.2995,82859.0
2022-12-05 15:20:00,109.72,109.75,109.45,109.46,64072.0,105.2899,105.3187,105.0308,105.0404,64072.0
2022-12-05 15:30:00,109.46,109.8,109.35,109.36,194498.0,105.0404,105.3667,104.9349,104.9445,194498.0
2022-12-05 15:40:00,109.35,109.63,109.19,109.53,141938.0,104.9349,105.2036,104.7813,105.1076,141938.0
2022-12-05 15:50:00,109.53,109.78,109.45,109.59,356229.0,105.1076,105.3475,105.0308,105.1652,356229.0
2022-12-06 09:30:00,109.65,110.53,109.6,109.6,142490.0,105.2228,106.0672,105.1748,105.1748,142490.0
2022-12-06 09:40:00,109.63,109.68,108.67,109.06,100454.0,105.2036,105.2516,104.2823,104.6566,100454.0
2022-12-06 09:50:00,109.05,109.08,108.46,108.47,78867.0,104.647,104.6758,104.0808,104.0904,78867.0
2022-12-06 10:00:00,108.44,108.85,108.13,108.22,66552.0,104.0616,104.4551,103.7641,103.8505,66552.0
2022-12-06 10:10:00,108.23,108.57,108.02,108.55,117050.0,103.8601,104.1864,103.6586,104.1672,117050.0
2022-12-06 10:20:00,108.59,108.67,108.29,108.31,68379.0,104.2056,104.2823,103.9177,103.9369,68379.0
2022-12-06 10:30:00,108.32,108.42,108.09,108.2,62689.0,103.9465,104.0424,103.7258,103.8313,62689.0
2022-12-06 10:40:00,108.23,108.61,108.08,108.54,47392.0,103.8601,104.2248,103.7162,104.1576,47392.0
2022-12-06 10:50:00,108.54,108.54,107.92,108.03,71438.0,104.1576,104.1576,103.5626,103.6682,71438.0
2022-12-06 11:00:00,108.03,108.14,107.78,107.87,112805.0,103.6682,103.7737,103.4283,103.5146,112805.0
2022-12-06 11:10:00,107.87,108.19,107.79,107.9,94976.0,103.5146,103.8217,103.4379,103.5434,94976.0
2022-12-06 11:20:00,107.94,108.14,107.86,108.05,106044.0,103.5818,103.7737,103.505,103.6874,106044.0
2022-12-06 11:30:00,108.07,108.33,107.97,108.17,109155.0,103.7066,103.9561,103.6106,103.8025,109155.0
2022-12-06 11:40:00,108.19,108.57,108.16,108.38,68858.0,103.8217,104.1864,103.7929,104.0041,68858.0
2022-12-06 11:50:00,108.37,108.47,108.17,108.31,45666.0,103.9945,104.0904,103.8025,103.9369,45666.0
2022-12-06 12:00:00,108.31,108.51,108.22,108.45,45196.0,103.9369,104.1288,103.8505,104.0712,45196.0
2022-12-06 12:10:00,108.45,108.46,107.91,107.92,65610.0,104.0712,104.0808,103.553,103.5626,65610.0
2022-12-06 12:20:00,107.92,108.32,107.92,108.19,44643.0,103.5626,103.9465,103.5626,103.8217,44643.0
2022-12-06 12:30:00,108.18,108.33,108.1,108.18,37906.0,103.8121,103.9561,103.7354,103.8121,37906.0
2022-12-06 12:40:00,108.18,108.23,108.09,108.2,41870.0,103.8121,103.8601,103.7258,103.8313,41870.0
2022-12-06 12:50:00,108.18,108.2,107.91,108.03,46954.0,103.8121,103.8313,103.553,103.6682,46954.0
2022-12-06 13:00:00,108.03,108.19,107.96,107.96,43766.0,103.6682,103.8217,103.601,103.601,43766.0
2022-12-06 13:10:00,107.97,108.18,107.97,108.01,62957.0,103.6106,103.8121,103.6106,103.649,62957.0
2022-12-06 13:20:00,108.0,108.01,107.76,107.79,46111.0,103.6394,103.649,103.4091,103.4379,46111.0
2022-12-06 13:30:00,107.78,107.95,107.74,107.8,106020.0,103.4283,103.5914,103.3899,103.4475,106020.0
2022-12-06 13:40:00,107.78,107.98,107.76,107.88,77751.0,103.4283,103.6202,103.4091,103.5242,77751.0
2022-12-06 13:50:00,107.88,107.89,107.64,107.79,91437.0,103.5242,103.5338,103.2939,103.4379,91437.0
2022-12-06 14:00:00,107.8,107.8,107.26,107.54,217263.0,103.4475,103.4475,102.9293,103.198,217263.0
2022-12-06 14:10:00,107.54,107.55,107.28,107.28,105011.0,103.198,103.2076,102.9485,102.9485,105011.0
2022-12-06 14:20:00,107.26,107.29,106.93,107.03,183243.0,102.9293,102.9581,102.6126,102.7086,183243.0
2022-12-06 14:30:00,107.04,107.04,106.74,106.91,152731.0,102.7182,102.7182,102.4303,102.5934,152731.0
2022-12-06 14:40:00,106.9,107.14,106.9,106.98,72838.0,102.5838,102.8141,102.5838,102.6606,72838.0
2022-12-06 14:50:00,106.98,107.17,106.92,107.14,76449.0,102.6606,102.8429,102.603,102.8141,76449.0
2022-12-06 15:00:00,107.15,107.65,107.13,107.5,71281.0,102.8237,103.3035,102.8045,103.1596,71281.0
2022-12-06 15:10:00,107.5,107.51,107.18,107.23,73494.0,103.1596,103.1692,102.8525,102.9005,73494.0
2022-12-06 15:20:00,107.23,107.35,107.11,107.16,136329.0,102.9005,103.0156,102.7853,102.8333,136329.0
2022-12-06 15:30:00,107.16,107.57,107.15,107.53,178478.0,102.8333,103.2268,102.8237,103.1884,178478.0
2022-12-06 15:40:00,107.52,107.85,107.47,107.84,171109.0,103.1788,103.4955,103.1308,103.4859,171109.0
2022-12-06 15:50:00,107.85,108.02,107.7,107.91,415347.0,103.4955,103.6586,103.3515,103.553,415347.0
2022-12-07 09:30:00,107.32,108.51,107.06,108.41,210041.0,102.9869,104.1288,102.7373,104.0328,210041.0
2022-12-07 09:40:00,108.41,108.7,107.34,107.34,111254.0,104.0328,104.3111,103.006,103.006,111254.0
2022-12-07 09:50:00,107.32,108.14,107.32,107.95,98184.0,102.9869,103.7737,102.9869,103.5914,98184.0
2022-12-07 10:00:00,107.93,108.41,107.66,108.21,97665.0,103.5722,104.0328,103.3131,103.8409,97665.0
2022-12-07 10:10:00,108.23,108.55,107.89,108.27,91111.0,103.8601,104.1672,103.5338,103.8985,91111.0
2022-12-07 10:20:00,108.27,108.5,107.79,108.49,61810.0,103.8985,104.1192,103.4379,104.1096,61810.0
2022-12-07 10:30:00,108.49,108.57,108.09,108.11,87479.0,104.1096,104.1864,103.7258,103.745,87479.0
2022-12-07 10:40:00,108.14,108.56,108.11,108.55,116903.0,103.7737,104.1768,103.745,104.1672,116903.0
2022-12-07 10:50:00,108.53,108.93,108.47,108.7,121551.0,104.148,104.5318,104.0904,104.3111,121551.0
2022-12-07 11:00:00,108.73,109.12,108.69,108.91,59814.0,104.3399,104.7142,104.3015,104.5127,59814.0
2022-12-07 11:10:00,108.92,108.94,108.7,108.71,54467.0,104.5222,104.5414,104.3111,104.3207,54467.0
2022-12-07 11:20:00,108.72,108.72,107.91,107.94,77226.0,104.3303,104.3303,103.553,103.5818,77226.0
2022-12-07 11:30:00,107.94,108.08,107.81,108.01,61816.0,103.5818,103.7162,103.4571,103.649,61816.0
2022-12-07 11:40:00,108.01,108.25,108.01,108.12,28743.0,103.649,103.8793,103.649,103.7545,28743.0
2022-12-07 11:50:00,108.12,108.38,108.08,108.31,29397.0,103.7545,104.0041,103.7162,103.9369,29397.0
2022-12-07 12:00:00,108.32,108.39,108.06,108.19,26599.0,103.9465,104.0136,103.697,103.8217,26599.0
2022-12-07 12:10:00,108.18,108.43,108.0,108.27,33579.0,103.8121,104.052,103.6394,103.8985,33579.0
2022-12-07 12:20:00,108.29,108.35,108.1,108.12,30123.0,103.9177,103.9753,103.7354,103.7545,30123.0
2022-12-07 12:30:00,108.16,108.18,108.04,108.08,26057.0,103.7929,103.8121,103.6778,103.7162,26057.0
2022-12-07 12:40:00,108.09,108.49,108.08,108.47,65053.0,103.7258,104.1096,103.7162,104.0904,65053.0
2022-12-07 12:50:00,108.46,108.58,108.31,108.35,84749.0,104.0808,104.196,103.9369,103.9753,84749.0
2022-12-07 13:00:00,108.36,108.45,108.04,108.24,98751.0,103.9849,104.0712,103.6778,103.8697,98751.0
2022-12-07 13:10:00,108.25,108.5,108.23,108.42,31785.0,103.8793,104.1192,103.8601,104.0424,31785.0
2022-12-07 13:20:00,108.41,108.43,108.19,108.33,32042.0,104.0328,104.052,103.8217,103.9561,32042.0
2022-12-07 13:30:00,108.34,108.34,108.07,108.1,40231.0,103.9657,103.9657,103.7066,103.7354,40231.0
2022-12-07 13:40:00,108.1,108.28,108.09,108.16,36266.0,103.7354,103.9081,103.7258,103.7929,36266.0
2022-12-07 13:50:00,108.16,108.16,107.9,107.95,58398.0,103.7929,103.7929,103.5434,103.5914,58398.0
2022-12-07 14:00:00,107.97,108.03,107.8,107.99,39317.0,103.6106,103.6682,103.4475,103.6298,39317.0
2022-12-07 14:10:00,107.98,108.19,107.94,108.06,37788.0,103.6202,103.8217,103.5818,103.697,37788.0
2022-12-07 14:20:00,108.06,108.2,107.94,108.12,34603.0,103.697,103.8313,103.5818,103.7545,34603.0
2022-12-07 14:30:00,108.13,108.29,108.06,108.28,46346.0,103.7641,103.9177,103.697,103.9081,46346.0
2022-12-07 14:40:00,108.28,108.3,108.02,108.08,37204.0,103.9081,103.9273,103.6586,103.7162,37204.0
2022-12-07 14:50:00,108.07,108.12,107.97,108.08,62625.0,103.7066,103.7545,103.6106,103.7162,62625.0
2022-12-07 15:00:00,108.08,108.3,108.02,108.15,41780.0,103.7162,103.9273,103.6586,103.7833,41780.0
2022-12-07 15:10:00,108.17,108.42,108.17,108.38,62369.0,103.8025,104.0424,103.8025,104.0041,62369.0
2022-12-07 15:20:00,108.37,108.4,108.22,108.33,60732.0,103.9945,104.0232,103.8505,103.9561,60732.0
2022-12-07 15:30:00,108.32,108.6,108.32,108.58,137374.0,103.9465,104.2152,103.9465,104.196,137374.0
2022-12-07 15:40:00,108.59,108.62,108.37,108.42,86628.0,104.2056,104.2344,103.9945,104.0424,86628.0
2022-12-07 15:50:00,108.41,108.46,108.31,108.33,251707.0,104.0328,104.0808,103.9369,103.9561,251707.0
2022-12-08 09:30:00,108.6,109.27,108.46,108.98,208414.0,104.2152,104.8581,104.0808,104.5798,208414.0
2022-12-08 09:40:00,108.97,109.59,108.93,109.4,81695.0,104.5702,105.1652,104.5318,104.9829,81695.0
2022-12-08 09:50:00,109.41,110.24,109.35,110.11,107587.0,104.9925,105.789,104.9349,105.6642,107587.0
2022-12-08 10:00:00,110.07,110.37,109.95,110.34,80646.0,105.6258,105.9137,105.5107,105.8849,80646.0
2022-12-08 10:10:00,110.35,110.59,110.24,110.26,108100.0,105.8945,106.1248,105.789,105.8081,108100.0
2022-12-08 10:20:00,110.24,110.6,110.06,110.5,79138.0,105.789,106.1344,105.6162,106.0385,79138.0
2022-12-08 10:30:00,110.5,110.73,110.34,110.56,70166.0,106.0385,106.2592,105.8849,106.096,70166.0
2022-12-08 10:40:00,110.54,110.59,110.21,110.36,47499.0,106.0768,106.1248,105.7602,105.9041,47499.0
2022-12-08 10:50:00,110.35,110.38,110.16,110.3,60924.0,105.8945,105.9233,105.7122,105.8465,60924.0
2022-12-08 11:00:00,110.3,110.39,109.65,109.69,88369.0,105.8465,105.9329,105.2228,105.2612,88369.0
2022-12-08 11:10:00,109.68,109.86,109.5,109.55,57632.0,105.2516,105.4243,105.0788,105.1268,57632.0
2022-12-08 11:20:00,109.56,109.68,109.37,109.66,114278.0,105.1364,105.2516,104.9541,105.2324,114278.0
2022-12-08 11:30:00,109.68,109.9,109.65,109.85,94720.0,105.2516,105.4627,105.2228,105.4147,94720.0
2022-12-08 11:40:00,109.86,109.97,109.73,109.92,77776.0,105.4243,105.5299,105.2995,105.4819,77776.0
2022-12-08 11:50:00,109.92,109.94,109.76,109.84,74738.0,105.4819,105.5011,105.3283,105.4051,74738.0
2022-12-08 12:00:00,109.84,109.92,109.67,109.92,77489.0,105.4051,105.4819,105.242,105.4819,77489.0
2022-12-08 12:10:00,109.94,110.18,109.94,110.18,49547.0,105.5011,105.7314,105.5011,105.7314,49547.0
2022-12-08 12:20:00,110.16,110.23,110.02,110.06,45026.0,105.7122,105.7794,105.5778,105.6162,45026.0
2022-12-08 12:30:00,110.05,110.22,109.97,110.09,44271.0,105.6066,105.7698,105.5299,105.645,44271.0
2022-12-08 12:40:00,110.08,110.14,109.87,110.02,51978.0,105.6354,105.693,105.4339,105.5778,51978.0
2022-12-08 12:50:00,110.02,110.29,110.01,110.21,50695.0,105.5778,105.8369,105.5682,105.7602,50695.0
2022-12-08 13:00:00,110.22,110.33,110.07,110.27,71448.0,105.7698,105.8753,105.6258,105.8177,71448.0
2022-12-08 13:10:00,110.26,110.33,110.15,110.32,71023.0,105.8081,105.8753,105.7026,105.8657,71023.0
2022-12-08 13:20:00,110.32,110.4,110.2,110.37,58571.0,105.8657,105.9425,105.7506,105.9137,58571.0
2022-12-08 13:30:00,110.36,110.58,110.36,110.53,69138.0,105.9041,106.1152,105.9041,106.0672,69138.0
2022-12-08 13:40:00,110.53,110.69,110.52,110.62,43290.0,106.0672,106.2208,106.0576,106.1536,43290.0
2022-12-08 13:50:00,110.61,110.61,110.33,110.35,48982.0,106.144,106.144,105.8753,105.8945,48982.0
2022-12-08 14:00:00,110.35,110.35,109.74,109.92,56751.0,105.8945,105.8945,105.3091,105.4819,56751.0
2022-12-08 14:10:00,109.88,110.13,109.77,110.06,49729.0,105.4435,105.6834,105.3379,105.6162,49729.0
2022-12-08 14:20:00,110.04,110.29,110.03,110.15,51659.0,105.597,105.8369,105.5874,105.7026,51659.0
2022-12-08 14:30:00,110.13,110.23,109.93,110.21,56900.0,105.6834,105.7794,105.4915,105.7602,56900.0
2022-12-08 14:40:00,110.2,110.55,110.19,110.5,66915.0,105.7506,106.0864,105.741,106.0385,66915.0
2022-12-08 14:50:00,110.5,110.68,110.37,110.66,103364.0,106.0385,106.2112,105.9137,106.192,103364.0
2022-12-08 15:00:00,110.65,110.77,110.46,110.66,108305.0,106.1824,106.2976,106.0001,106.192,108305.0
2022-12-08 15:10:00,110.68,111.02,110.63,110.96,130284.0,106.2112,106.5375,106.1632,106.4799,130284.0
2022-12-08 15:20:00,110.97,111.15,110.92,111.03,119145.0,106.4895,106.6622,106.4415,106.5471,119145.0
2022-12-08 15:30:00,111.04,111.25,110.99,111.17,172738.0,106.5567,106.7582,106.5087,106.6814,172738.0
2022-12-08 15:40:00,111.17,111.28,111.01,111.12,177671.0,106.6814,106.787,106.5279,106.6334,177671.0
2022-12-08 15:50:00,111.11,111.49,111.02,111.33,475370.0,106.6238,106.9885,106.5375,106.8349,475370.0
2022-12-09 09:30:00,110.22,110.9,109.39,110.82,292945.0,105.7698,106.4223,104.9733,106.3455,292945.0
2022-12-09 09:40:00,110.83,111.38,110.63,110.85,223342.0,106.3551,106.8829,106.1632,106.3743,223342.0
2022-12-09 09:50:00,110.87,110.87,110.4,110.49,107338.0,106.3935,106.3935,105.9425,106.0289,107338.0
2022-12-09 10:00:00,110.59,110.82,109.91,110.13,114083.0,106.1248,106.3455,105.4723,105.6834,114083.0
2022-12-09 10:10:00,110.17,110.18,109.41,109.44,88847.0,105.7218,105.7314,104.9925,105.0213,88847.0
2022-12-09 10:20:00,109.44,109.65,109.26,109.53,93332.0,105.0213,105.2228,104.8485,105.1076,93332.0
2022-12-09 10:30:00,109.53,109.96,109.44,109.88,54389.0,105.1076,105.5203,105.0213,105.4435,54389.0
2022-12-09 10:40:00,109.91,109.95,109.67,109.9,102078.0,105.4723,105.5107,105.242,105.4627,102078.0
2022-12-09 10:50:00,109.89,110.42,109.89,110.33,66237.0,105.4531,105.9617,105.4531,105.8753,66237.0
2022-12-09 11:00:00,110.34,110.48,110.14,110.17,77532.0,105.8849,106.0193,105.693,105.7218,77532.0
2022-12-09 11:10:00,110.17,110.19,109.8,109.83,91566.0,105.7218,105.741,105.3667,105.3955,91566.0
2022-12-09 11:20:00,109.84,110.09,109.76,110.07,75681.0,105.4051,105.645,105.3283,105.6258,75681.0
2022-12-09 11:30:00,110.09,110.29,109.97,110.03,59728.0,105.645,105.8369,105.5299,105.5874,59728.0
2022-12-09 11:40:00,110.06,110.38,109.96,110.29,52133.0,105.6162,105.9233,105.5203,105.8369,52133.0
2022-12-09 11:50:00,110.29,110.41,110.04,110.18,74149.0,105.8369,105.9521,105.597,105.7314,74149.0
2022-12-09 12:00:00,110.19,110.3,110.13,110.29,37998.0,105.741,105.8465,105.6834,105.8369,37998.0
2022-12-09 12:10:00,110.3,110.48,110.12,110.25,48468.0,105.8465,106.0193,105.6738,105.7985,48468.0
2022-12-09 12:20:00,110.23,110.23,110.08,110.1,30113.0,105.7794,105.7794,105.6354,105.6546,30113.0
2022-12-09 12:30:00,110.09,110.33,110.08,110.32,51917.0,105.645,105.8753,105.6354,105.8657,51917.0
2022-12-09 12:40:00,110.32,110.35,109.99,110.11,84597.0,105.8657,105.8945,105.549,105.6642,84597.0
2022-12-09 12:50:00,110.07,110.15,109.98,110.05,39523.0,105.6258,105.7026,105.5395,105.6066,39523.0
2022-12-09 13:00:00,110.03,110.04,109.88,109.95,46909.0,105.5874,105.597,105.4435,105.5107,46909.0
2022-12-09 13:10:00,109.95,110.01,109.78,110.01,56445.0,105.5107,105.5682,105.3475,105.5682,56445.0
2022-12-09 13:20:00,110.0,110.0,109.72,109.88,39451.0,105.5586,105.5586,105.2899,105.4435,39451.0
2022-12-09 13:30:00,109.86,110.03,109.84,110.0,77177.0,105.4243,105.5874,105.4051,105.5586,77177.0
2022-12-09 13:40:00,110.0,110.05,109.84,109.98,52456.0,105.5586,105.6066,105.4051,105.5395,52456.0
2022-12-09 13:50:00,109.98,110.02,109.82,109.97,37107.0,105.5395,105.5778,105.3859,105.5299,37107.0
2022-12-09 14:00:00,109.97,110.01,109.65,109.8,51201.0,105.5299,105.5682,105.2228,105.3667,51201.0
2022-12-09 14:10:00,109.79,109.91,109.7,109.87,56896.0,105.3571,105.4723,105.2708,105.4339,56896.0
2022-12-09 14:20:00,109.87,110.08,109.81,110.0,63817.0,105.4339,105.6354,105.3763,105.5586,63817.0
2022-12-09 14:30:00,110.0,110.01,109.79,109.93,52231.0,105.5586,105.5682,105.3571,105.4915,52231.0
2022-12-09 14:40:00,109.91,110.08,109.84,110.02,63558.0,105.4723,105.6354,105.4051,105.5778,63558.0
2022-12-09 14:50:00,110.02,110.02,109.85,109.88,50011.0,105.5778,105.5778,105.4147,105.4435,50011.0
2022-12-09 15:00:00,109.88,110.0,109.77,109.84,48779.0,105.4435,105.5586,105.3379,105.4051,48779.0
2022-12-09 15:10:00,109.82,109.99,109.78,109.85,91542.0,105.3859,105.549,105.3475,105.4147,91542.0
2022-12-09 15:20:00,109.85,109.94,109.79,109.8,106797.0,105.4147,105.5011,105.3571,105.3667,106797.0
2022-12-09 15:30:00,109.8,109.87,109.47,109.49,156117.0,105.3667,105.4339,105.05,105.0692,156117.0
2022-12-09 15:40:00,109.49,109.65,109.4,109.46,133057.0,105.0692,105.2228,104.9829,105.0404,133057.0
2022-12-09 15:50:00,109.45,109.54,109.3,109.42,404892.0,105.0308,105.1172,104.8869,105.0021,404892.0
2022-12-12 09:30:00,110.1,110.64,109.71,109.82,268059.0,105.6546,106.1728,105.2804,105.3859,268059.0
2022-12-12 09:40:00,109.79,110.33,109.73,110.27,100111.0,105.3571,105.8753,105.2995,105.8177,100111.0
2022-12-12 09:50:00,110.26,110.33,109.71,110.01,191013.0,105.8081,105.8753,105.2804,105.5682,191013.0
2022-12-12 10:00:00,110.0,110.56,109.86,109.96,258989.0,105.5586,106.096,105.4243,105.5203,258989.0
2022-12-12 10:10:00,109.97,110.29,109.85,110.13,72231.0,105.5299,105.8369,105.4147,105.6834,72231.0
2022-12-12 10:20:00,110.16,110.51,110.14,110.27,54016.0,105.7122,106.0481,105.693,105.8177,54016.0
2022-12-12 10:30:00,110.25,110.48,110.13,110.24,83101.0,105.7985,106.0193,105.6834,105.789,83101.0
2022-12-12 10:40:00,110.25,110.62,110.23,110.39,86536.0,105.7985,106.1536,105.7794,105.9329,86536.0
2022-12-12 10:50:00,110.39,110.59,110.23,110.5,66147.0,105.9329,106.1248,105.7794,106.0385,66147.0
2022-12-12 11:00:00,110.51,111.08,110.48,111.07,64660.0,106.0481,106.595,106.0193,106.5854,64660.0
2022-12-12 11:10:00,111.06,111.07,110.72,110.86,87554.0,106.5758,106.5854,106.2496,106.3839,87554.0
2022-12-12 11:20:00,110.88,111.09,110.84,110.98,130913.0,106.4031,106.6046,106.3647,106.4991,130913.0
2022-12-12 11:30:00,110.98,111.02,110.72,110.83,57115.0,106.4991,106.5375,106.2496,106.3551,57115.0
2022-12-12 11:40:00,110.84,111.01,110.75,110.91,62450.0,106.3647,106.5279,106.2784,106.4319,62450.0
2022-12-12 11:50:00,110.92,110.92,110.69,110.76,133193.0,106.4415,106.4415,106.2208,106.288,133193.0
2022-12-12 12:00:00,110.74,110.95,110.71,110.74,53918.0,106.2688,106.4703,106.24,106.2688,53918.0
2022-12-12 12:10:00,110.75,110.95,110.65,110.94,46337.0,106.2784,106.4703,106.1824,106.4607,46337.0
2022-12-12 12:20:00,110.93,110.94,110.72,110.79,44932.0,106.4511,106.4607,106.2496,106.3167,44932.0
2022-12-12 12:30:00,110.79,110.96,110.71,110.94,44019.0,106.3167,106.4799,106.24,106.4607,44019.0
2022-12-12 12:40:00,110.94,111.01,110.81,110.87,42354.0,106.4607,106.5279,106.3359,106.3935,42354.0
2022-12-12 12:50:00,110.86,111.03,110.86,110.91,38572.0,106.3839,106.5471,106.3839,106.4319,38572.0
2022-12-12 13:00:00,110.91,111.1,110.78,110.86,72540.0,106.4319,106.6142,106.3071,106.3839,72540.0
2022-12-12 13:10:00,110.85,110.91,110.67,110.83,39218.0,106.3743,106.4319,106.2016,106.3551,39218.0
2022-12-12 13:20:00,110.82,110.94,110.77,110.94,38609.0,106.3455,106.4607,106.2976,106.4607,38609.0
2022-12-12 13:30:00,110.93,110.97,110.82,110.9,37261.0,106.4511,106.4895,106.3455,106.4223,37261.0
2022-12-12 13:40:00,110.89,111.21,110.89,111.14,61326.0,106.4127,106.7198,106.4127,106.6526,61326.0
2022-12-12 13:50:00,111.14,111.22,111.07,111.1,70928.0,106.6526,106.7294,106.5854,106.6142,70928.0
2022-12-12 14:00:00,111.1,111.1,110.8,110.85,51456.0,106.6142,106.6142,106.3263,106.3743,51456.0
2022-12-12 14:10:00,110.87,110.96,110.79,110.84,49982.0,106.3935,106.4799,106.3167,106.3647,49982.0
2022-12-12 14:20:00,110.86,111.03,110.79,111.01,69608.0,106.3839,106.5471,106.3167,106.5279,69608.0
2022-12-12 14:30:00,110.99,111.0,110.88,110.95,45946.0,106.5087,106.5183,106.4031,106.4703,45946.0
2022-12-12 14:40:00,110.95,111.05,110.82,110.83,59524.0,106.4703,106.5662,106.3455,106.3551,59524.0
2022-12-12 14:50:00,110.84,111.23,110.84,111.2,84356.0,106.3647,106.739,106.3647,106.7102,84356.0
2022-12-12 15:00:00,111.21,111.38,111.15,111.37,58803.0,106.7198,106.8829,106.6622,106.8733,58803.0
2022-12-12 15:10:00,111.38,111.59,111.38,111.58,66976.0,106.8829,107.0844,106.8829,107.0748,66976.0
2022-12-12 15:20:00,111.57,111.84,111.57,111.72,118095.0,107.0653,107.3244,107.0653,107.2092,118095.0
2022-12-12 15:30:00,111.72,111.92,111.7,111.92,83605.0,107.2092,107.4011,107.19,107.4011,83605.0
2022-12-12 15:40:00,111.91,111.98,111.71,111.76,119484.0,107.3915,107.4587,107.1996,107.2476,119484.0
2022-12-12 15:50:00,111.75,112.17,111.66,112.05,403127.0,107.238,107.641,107.1516,107.5259,403127.0
2022-12-13 09:30:00,115.61,116.45,115.05,115.17,454653.0,110.9421,111.7482,110.4047,110.5199,454653.0
2022-12-13 09:40:00,115.17,115.93,115.04,115.17,259668.0,110.5199,111.2492,110.3951,110.5199,259668.0
2022-12-13 09:50:00,115.15,115.23,114.37,114.47,202822.0,110.5007,110.5775,109.7522,109.8482,202822.0
2022-12-13 10:00:00,114.52,114.85,113.66,114.18,213634.0,109.8961,110.2128,109.0709,109.5699,213634.0
2022-12-13 10:10:00,114.18,114.38,113.83,113.99,156538.0,109.5699,109.7618,109.234,109.3875,156538.0
2022-12-13 10:20:00,113.99,114.0,113.01,113.09,137948.0,109.3875,109.3971,108.4471,108.5239,137948.0
2022-12-13 10:30:00,113.09,113.33,112.24,112.24,249701.0,108.5239,108.7542,107.7082,107.7082,249701.0
2022-12-13 10:40:00,112.25,112.75,112.17,112.37,165100.0,107.7178,108.1976,107.641,107.833,165100.0
2022-12-13 10:50:00,112.36,112.68,112.28,112.56,85259.0,107.8234,108.1304,107.7466,108.0153,85259.0
2022-12-13 11:00:00,112.56,112.86,112.33,112.54,78886.0,108.0153,108.3032,107.7946,107.9961,78886.0
2022-12-13 11:10:00,112.5,112.91,112.5,112.77,93950.0,107.9577,108.3511,107.9577,108.2168,93950.0
2022-12-13 11:20:00,112.71,112.9,112.52,112.87,75250.0,108.1592,108.3416,107.9769,108.3128,75250.0
2022-12-13 11:30:00,112.88,113.27,112.88,112.97,113500.0,108.3224,108.6966,108.3224,108.4087,113500.0
2022-12-13 11:40:00,112.97,113.03,112.31,112.51,58269.0,108.4087,108.4663,107.7754,107.9673,58269.0
2022-12-13 11:50:00,112.51,112.55,112.16,112.45,48312.0,107.9673,108.0057,107.6314,107.9097,48312.0
2022-12-13 12:00:00,112.47,112.53,112.23,112.26,53738.0,107.9289,107.9865,107.6986,107.7274,53738.0
2022-12-13 12:10:00,112.26,112.27,111.49,111.58,83282.0,107.7274,107.737,106.9885,107.0748,83282.0
2022-12-13 12:20:00,111.59,111.82,111.52,111.64,66277.0,107.0844,107.3052,107.0173,107.1324,66277.0
2022-12-13 12:30:00,111.63,111.78,111.36,111.7,69421.0,107.1228,107.2668,106.8637,107.19,69421.0
2022-12-13 12:40:00,111.68,111.75,111.25,111.29,65664.0,107.1708,107.238,106.7582,106.7966,65664.0
2022-12-13 12:50:00,111.27,111.75,111.26,111.73,50798.0,106.7774,107.238,106.7678,107.2188,50798.0
2022-12-13 13:00:00,111.72,112.14,111.72,111.98,141906.0,107.2092,107.6122,107.2092,107.4587,141906.0
2022-12-13 13:10:00,111.97,112.43,111.93,112.32,67550.0,107.4491,107.8905,107.4107,107.785,67550.0
2022-12-13 13:20:00,112.31,112.44,112.18,112.35,53211.0,107.7754,107.9001,107.6506,107.8138,53211.0
2022-12-13 13:30:00,112.35,112.52,112.27,112.4,55473.0,107.8138,107.9769,107.737,107.8617,55473.0
2022-12-13 13:40:00,112.36,112.48,112.09,112.15,57589.0,107.8234,107.9385,107.5643,107.6218,57589.0
2022-12-13 13:50:00,112.15,112.28,112.0,112.26,49142.0,107.6218,107.7466,107.4779,107.7274,49142.0
2022-12-13 14:00:00,112.26,112.54,112.19,112.37,45483.0,107.7274,107.9961,107.6602,107.833,45483.0
2022-12-13 14:10:00,112.34,112.52,112.24,112.36,101512.0,107.8042,107.9769,107.7082,107.8234,101512.0
2022-12-13 14:20:00,112.37,112.42,112.14,112.4,50745.0,107.833,107.8809,107.6122,107.8617,50745.0
2022-12-13 14:30:00,112.4,112.57,112.25,112.56,65910.0,107.8617,108.0249,107.7178,108.0153,65910.0
2022-12-13 14:40:00,112.55,112.88,112.52,112.63,53171.0,108.0057,108.3224,107.9769,108.0825,53171.0
2022-12-13 14:50:00,112.64,112.65,112.21,112.34,62987.0,108.0921,108.1016,107.6794,107.8042,62987.0
2022-12-13 15:00:00,112.32,112.32,111.77,112.01,94007.0,107.785,107.785,107.2572,107.4875,94007.0
2022-12-13 15:10:00,112.01,112.45,111.9,112.39,73735.0,107.4875,107.9097,107.3819,107.8521,73735.0
2022-12-13 15:20:00,112.37,112.68,112.3,112.66,74347.0,107.833,108.1304,107.7658,108.1112,74347.0
2022-12-13 15:30:00,112.65,112.98,112.64,112.68,120925.0,108.1016,108.4183,108.0921,108.1304,120925.0
2022-12-13 15:40:00,112.67,113.03,112.63,112.89,160107.0,108.1208,108.4663,108.0825,108.332,160107.0
2022-12-13 15:50:00,112.89,113.24,112.81,112.87,398493.0,108.332,108.6678,108.2552,108.3128,398493.0
2022-12-14 09:30:00,113.7,114.12,113.21,113.29,250601.0,109.1093,109.5123,108.639,108.7158,250601.0
2022-12-14 09:40:00,113.27,113.3,112.7,112.97,84124.0,108.6966,108.7254,108.1496,108.4087,84124.0
2022-12-14 09:50:00,112.97,113.18,112.68,112.81,90049.0,108.4087,108.6102,108.1304,108.2552,90049.0
2022-12-14 10:00:00,112.76,112.95,112.61,112.66,139667.0,108.2072,108.3895,108.0633,108.1112,139667.0
2022-12-14 10:10:00,112.67,112.89,112.55,112.78,93131.0,108.1208,108.332,108.0057,108.2264,93131.0
2022-12-14 10:20:00,112.79,112.85,112.4,112.5,118970.0,108.236,108.2936,107.8617,107.9577,118970.0
2022-12-14 10:30:00,112.5,112.79,112.4,112.79,90032.0,107.9577,108.236,107.8617,108.236,90032.0
2022-12-14 10:40:00,112.73,113.16,112.73,113.16,163855.0,108.1784,108.5911,108.1784,108.5911,163855.0
2022-12-14 10:50:00,113.11,113.27,112.98,113.18,80389.0,108.5431,108.6966,108.4183,108.6102,80389.0
2022-12-14 11:00:00,113.2,113.31,112.97,113.09,74644.0,108.6294,108.735,108.4087,108.5239,74644.0
2022-12-14 11:10:00,113.07,113.23,112.92,113.15,79975.0,108.5047,108.6582,108.3607,108.5815,79975.0
2022-12-14 11:20:00,113.17,113.29,112.99,113.27,54151.0,108.6007,108.7158,108.4279,108.6966,54151.0
2022-12-14 11:30:00,113.25,113.4,113.06,113.09,72547.0,108.6774,108.8214,108.4951,108.5239,72547.0
2022-12-14 11:40:00,113.11,113.35,113.1,113.21,136486.0,108.5431,108.7734,108.5335,108.639,136486.0
2022-12-14 11:50:00,113.2,113.43,113.2,113.32,57199.0,108.6294,108.8502,108.6294,108.7446,57199.0
2022-12-14 12:00:00,113.32,113.5,113.24,113.49,37662.0,108.7446,108.9173,108.6678,108.9077,37662.0
2022-12-14 12:10:00,113.48,113.53,113.25,113.41,43214.0,108.8981,108.9461,108.6774,108.831,43214.0
2022-12-14 12:20:00,113.39,113.49,113.19,113.2,64409.0,108.8118,108.9077,108.6198,108.6294,64409.0
2022-12-14 12:30:00,113.2,113.28,113.12,113.25,88958.0,108.6294,108.7062,108.5527,108.6774,88958.0
2022-12-14 12:40:00,113.21,113.35,113.03,113.06,46446.0,108.639,108.7734,108.4663,108.4951,46446.0
2022-12-14 12:50:00,113.06,113.09,112.89,112.9,40720.0,108.4951,108.5239,108.332,108.3416,40720.0
2022-12-14 13:00:00,112.91,113.12,112.87,113.11,56587.0,108.3511,108.5527,108.3128,108.5431,56587.0
2022-12-14 13:10:00,113.09,113.16,112.86,112.93,54989.0,108.5239,108.5911,108.3032,108.3703,54989.0
2022-12-14 13:20:00,112.93,113.11,112.92,113.05,36692.0,108.3703,108.5431,108.3607,108.4855,36692.0
2022-12-14 13:30:00,113.06,113.37,113.06,113.36,63393.0,108.4951,108.7926,108.4951,108.783,63393.0
2022-12-14 13:40:00,113.37,113.38,113.01,113.03,65423.0,108.7926,108.8022,108.4471,108.4663,65423.0
2022-12-14 13:50:00,113.04,113.2,112.91,112.95,54968.0,108.4759,108.6294,108.3511,108.3895,54968.0
2022-12-14 14:00:00,112.95,112.95,110.96,111.26,167659.0,108.3895,108.3895,106.4799,106.7678,167659.0
2022-12-14 14:10:00,111.27,111.76,111.05,111.57,124687.0,106.7774,107.2476,106.5662,107.0653,124687.0
2022-12-14 14:20:00,111.55,111.7,111.28,111.45,167236.0,107.0461,107.19,106.787,106.9501,167236.0
2022-12-14 14:30:00,111.41,111.49,110.23,110.73,164104.0,106.9117,106.9885,105.7794,106.2592,164104.0
2022-12-14 14:40:00,110.74,111.7,110.6,111.26,185644.0,106.2688,107.19,106.1344,106.7678,185644.0
2022-12-14 14:50:00,111.19,111.45,110.79,111.3,100504.0,106.7006,106.9501,106.3167,106.8062,100504.0
2022-12-14 15:00:00,111.29,111.96,111.12,111.73,109475.0,106.7966,107.4395,106.6334,107.2188,109475.0
2022-12-14 15:10:00,111.78,112.69,111.63,111.85,151520.0,107.2668,108.14,107.1228,107.3339,151520.0
2022-12-14 15:20:00,111.86,112.06,111.14,111.14,87681.0,107.3435,107.5355,106.6526,106.6526,87681.0
2022-12-14 15:30:00,111.1,111.33,110.84,111.19,108699.0,106.6142,106.8349,106.3647,106.7006,108699.0
2022-12-14 15:40:00,111.18,111.49,111.07,111.43,84986.0,106.691,106.9885,106.5854,106.9309,84986.0
2022-12-14 15:50:00,111.44,111.82,111.4,111.41,249501.0,106.9405,107.3052,106.9021,106.9117,249501.0
2022-12-15 09:30:00,109.19,109.62,108.33,109.19,344652.0,104.7813,105.194,103.9561,104.7813,344652.0
2022-12-15 09:40:00,109.23,109.26,108.46,108.55,142089.0,104.8197,104.8485,104.0808,104.1672,142089.0
2022-12-15 09:50:00,108.56,108.78,108.32,108.5,168485.0,104.1768,104.3879,103.9465,104.1192,168485.0
2022-12-15 10:00:00,108.5,108.57,107.97,108.14,165765.0,104.1192,104.1864,103.6106,103.7737,165765.0
2022-12-15 10:10:00,108.13,108.62,108.06,108.61,145840.0,103.7641,104.2344,103.697,104.2248,145840.0
2022-12-15 10:20:00,108.63,108.86,108.53,108.77,93421.0,104.244,104.4647,104.148,104.3783,93421.0
2022-12-15 10:30:00,108.76,108.93,108.44,108.9,139194.0,104.3687,104.5318,104.0616,104.5031,139194.0
2022-12-15 10:40:00,108.89,108.93,108.47,108.47,94982.0,104.4935,104.5318,104.0904,104.0904,94982.0
2022-12-15 10:50:00,108.48,108.49,108.23,108.34,79173.0,104.1,104.1096,103.8601,103.9657,79173.0
2022-12-15 11:00:00,108.34,108.57,108.24,108.36,73430.0,103.9657,104.1864,103.8697,103.9849,73430.0
2022-12-15 11:10:00,108.36,108.38,107.95,108.31,95652.0,103.9849,104.0041,103.5914,103.9369,95652.0
2022-12-15 11:20:00,108.33,108.41,108.1,108.19,65501.0,103.9561,104.0328,103.7354,103.8217,65501.0
2022-12-15 11:30:00,108.19,108.28,108.01,108.15,84133.0,103.8217,103.9081,103.649,103.7833,84133.0
2022-12-15 11:40:00,108.14,108.14,107.81,107.84,98397.0,103.7737,103.7737,103.4571,103.4859,98397.0
2022-12-15 11:50:00,107.83,108.03,107.73,107.92,56606.0,103.4763,103.6682,103.3803,103.5626,56606.0
2022-12-15 12:00:00,107.93,108.38,107.93,108.37,88630.0,103.5722,104.0041,103.5722,103.9945,88630.0
2022-12-15 12:10:00,108.36,108.6,108.17,108.57,60632.0,103.9849,104.2152,103.8025,104.1864,60632.0
2022-12-15 12:20:00,108.56,108.64,108.4,108.63,68409.0,104.1768,104.2536,104.0232,104.244,68409.0
2022-12-15 12:30:00,108.61,108.88,108.53,108.6,55794.0,104.2248,104.4839,104.148,104.2152,55794.0
2022-12-15 12:40:00,108.59,108.61,108.33,108.38,48585.0,104.2056,104.2248,103.9561,104.0041,48585.0
2022-12-15 12:50:00,108.38,108.47,108.15,108.2,38931.0,104.0041,104.0904,103.7833,103.8313,38931.0
2022-12-15 13:00:00,108.21,108.27,107.95,107.99,56115.0,103.8409,103.8985,103.5914,103.6298,56115.0
2022-12-15 13:10:00,108.01,108.15,107.95,107.95,61930.0,103.649,103.7833,103.5914,103.5914,61930.0
2022-12-15 13:20:00,107.97,108.08,107.94,108.07,48253.0,103.6106,103.7162,103.5818,103.7066,48253.0
2022-12-15 13:30:00,108.07,108.23,107.95,108.17,63653.0,103.7066,103.8601,103.5914,103.8025,63653.0
2022-12-15 13:40:00,108.18,108.22,107.98,108.1,60072.0,103.8121,103.8505,103.6202,103.7354,60072.0
2022-12-15 13:50:00,108.11,108.28,108.05,108.27,84641.0,103.745,103.9081,103.6874,103.8985,84641.0
2022-12-15 14:00:00,108.29,108.3,107.86,107.86,74887.0,103.9177,103.9273,103.505,103.505,74887.0
2022-12-15 14:10:00,107.88,107.99,107.82,107.89,83257.0,103.5242,103.6298,103.4667,103.5338,83257.0
2022-12-15 14:20:00,107.91,107.97,107.75,107.88,83835.0,103.553,103.6106,103.3995,103.5242,83835.0
2022-12-15 14:30:00,107.88,108.27,107.85,108.23,95162.0,103.5242,103.8985,103.4955,103.8601,95162.0
2022-12-15 14:40:00,108.24,108.53,108.22,108.34,130671.0,103.8697,104.148,103.8505,103.9657,130671.0
2022-12-15 14:50:00,108.34,108.87,108.33,108.84,121993.0,103.9657,104.4743,103.9561,104.4455,121993.0
2022-12-15 15:00:00,108.86,109.03,108.84,108.96,75396.0,104.4647,104.6278,104.4455,104.5606,75396.0
2022-12-15 15:10:00,108.97,108.97,108.6,108.7,112151.0,104.5702,104.5702,104.2152,104.3111,112151.0
2022-12-15 15:20:00,108.7,109.02,108.65,108.98,164014.0,104.3111,104.6182,104.2632,104.5798,164014.0
2022-12-15 15:30:00,109.0,109.15,108.8,108.85,168250.0,104.599,104.743,104.4071,104.4551,168250.0
2022-12-15 15:40:00,108.86,108.87,108.41,108.45,158788.0,104.4647,104.4743,104.0328,104.0712,158788.0
2022-12-15 15:50:00,108.45,108.57,108.31,108.54,466353.0,104.0712,104.1864,103.9369,104.1576,466353.0
2022-12-16 09:30:00,106.87,107.61,106.49,106.84,1493870.0,102.555,103.2651,102.1904,102.5262,1493870.0
2022-12-16 09:40:00,106.86,107.34,106.62,107.33,137873.0,102.5454,103.006,102.3151,102.9964,137873.0
2022-12-16 09:50:00,107.33,107.33,106.97,107.05,86957.0,102.9964,102.9964,102.651,102.7278,86957.0
2022-12-16 10:00:00,107.08,107.14,106.83,106.89,100503.0,102.7565,102.8141,102.5166,102.5742,100503.0
2022-12-16 10:10:00,106.86,106.99,106.45,106.56,88852.0,102.5454,102.6702,102.152,102.2575,88852.0
2022-12-16 10:20:00,106.57,106.63,106.12,106.12,87799.0,102.2671,102.3247,101.8353,101.8353,87799.0
2022-12-16 10:30:00,106.14,106.36,105.84,106.17,161101.0,101.8545,102.0656,101.5666,101.8833,161101.0
2022-12-16 10:40:00,106.17,106.43,106.1,106.34,115412.0,101.8833,102.1328,101.8161,102.0464,115412.0
2022-12-16 10:50:00,106.35,106.44,106.16,106.31,115494.0,102.056,102.1424,101.8737,102.0176,115494.0
2022-12-16 11:00:00,106.31,106.44,106.07,106.08,82624.0,102.0176,102.1424,101.7873,101.7969,82624.0
2022-12-16 11:10:00,106.07,106.4,105.87,106.22,114231.0,101.7873,102.104,101.5954,101.9313,114231.0
2022-12-16 11:20:00,106.22,106.23,105.98,106.01,73659.0,101.9313,101.9409,101.701,101.7297,73659.0
2022-12-16 11:30:00,106.01,106.53,106.0,106.48,93758.0,101.7297,102.2287,101.7201,102.1808,93758.0
2022-12-16 11:40:00,106.47,106.48,106.04,106.08,92761.0,102.1712,102.1808,101.7585,101.7969,92761.0
2022-12-16 11:50:00,106.05,106.2,105.84,105.91,50524.0,101.7681,101.9121,101.5666,101.6338,50524.0
2022-12-16 12:00:00,105.89,105.96,105.7,105.7,54531.0,101.6146,101.6818,101.4323,101.4323,54531.0
2022-12-16 12:10:00,105.72,105.91,105.66,105.9,59290.0,101.4515,101.6338,101.3939,101.6242,59290.0
2022-12-16 12:20:00,105.9,105.98,105.78,105.98,60285.0,101.6242,101.701,101.509,101.701,60285.0
2022-12-16 12:30:00,105.98,106.15,105.88,106.1,56546.0,101.701,101.8641,101.605,101.8161,56546.0
2022-12-16 12:40:00,106.1,106.11,105.8,105.84,70158.0,101.8161,101.8257,101.5282,101.5666,70158.0
2022-12-16 12:50:00,105.83,105.85,105.62,105.66,69906.0,101.557,101.5762,101.3555,101.3939,69906.0
2022-12-16 13:00:00,105.67,105.85,105.61,105.71,83915.0,101.4035,101.5762,101.3459,101.4419,83915.0
2022-12-16 13:10:00,105.7,105.79,105.6,105.69,85304.0,101.4323,101.5186,101.3363,101.4227,85304.0
2022-12-16 13:20:00,105.69,105.72,105.52,105.64,81961.0,101.4227,101.4515,101.2595,101.3747,81961.0
2022-12-16 13:30:00,105.64,105.84,105.64,105.77,93071.0,101.3747,101.5666,101.3747,101.4994,93071.0
2022-12-16 13:40:00,105.76,105.98,105.65,105.96,67311.0,101.4898,101.701,101.3843,101.6818,67311.0
2022-12-16 13:50:00,105.97,105.98,105.66,105.67,74144.0,101.6914,101.701,101.3939,101.4035,74144.0
2022-12-16 14:00:00,105.67,105.85,105.56,105.65,78375.0,101.4035,101.5762,101.2979,101.3843,78375.0
2022-12-16 14:10:00,105.64,105.75,105.6,105.65,86945.0,101.3747,101.4802,101.3363,101.3843,86945.0
2022-12-16 14:20:00,105.63,105.66,105.31,105.31,124869.0,101.3651,101.3939,101.058,101.058,124869.0
2022-12-16 14:30:00,105.31,105.34,105.16,105.17,87632.0,101.058,101.0868,100.9141,100.9237,87632.0
2022-12-16 14:40:00,105.17,105.3,105.12,105.24,88181.0,100.9237,101.0484,100.8757,100.9908,88181.0
2022-12-16 14:50:00,105.23,105.74,105.23,105.66,120223.0,100.9812,101.4706,100.9812,101.3939,120223.0
2022-12-16 15:00:00,105.65,105.73,105.45,105.46,99653.0,101.3843,101.461,101.1924,101.2019,99653.0
2022-12-16 15:10:00,105.46,105.87,105.42,105.74,165281.0,101.2019,101.5954,101.1636,101.4706,165281.0
2022-12-16 15:20:00,105.74,105.99,105.71,105.93,139188.0,101.4706,101.7106,101.4419,101.653,139188.0
2022-12-16 15:30:00,105.93,106.09,105.78,105.85,163913.0,101.653,101.8065,101.509,101.5762,163913.0
2022-12-16 15:40:00,105.86,106.01,105.7,105.85,237072.0,101.5858,101.7297,101.4323,101.5762,237072.0
2022-12-16 15:50:00,105.84,106.02,105.7,105.85,820181.0,101.5666,101.7393,101.4323,101.5762,820181.0
2022-12-19 09:30:00,104.99,105.51,104.57,104.92,416838.0,100.7509,101.2499,100.3479,100.6838,416838.0
2022-12-19 09:40:00,104.9,105.11,104.61,105.02,197188.0,100.6646,100.8661,100.3863,100.7797,197188.0
2022-12-19 09:50:00,105.03,105.12,104.38,104.48,146814.0,100.7893,100.8757,100.1656,100.2615,146814.0
2022-12-19 10:00:00,104.48,104.67,104.3,104.52,201744.0,100.2615,100.4438,100.0888,100.2999,201744.0
2022-12-19 10:10:00,104.51,104.82,104.51,104.71,145606.0,100.2903,100.5878,100.2903,100.4822,145606.0
2022-12-19 10:20:00,104.7,104.89,104.53,104.54,205620.0,100.4726,100.655,100.3095,100.3191,205620.0
2022-12-19 10:30:00,104.53,104.63,104.3,104.49,205346.0,100.3095,100.4055,100.0888,100.2711,205346.0
2022-12-19 10:40:00,104.48,104.57,104.35,104.51,149874.0,100.2615,100.3479,100.1368,100.2903,149874.0
2022-12-19 10:50:00,104.49,104.58,104.05,104.08,144591.0,100.2711,100.3575,99.8489,99.8777,144591.0
2022-12-19 11:00:00,104.09,104.12,103.71,103.95,229439.0,99.8873,99.9161,99.5226,99.7529,229439.0
2022-12-19 11:10:00,103.95,104.36,103.93,104.18,96882.0,99.7529,100.1464,99.7337,99.9736,96882.0
2022-12-19 11:20:00,104.17,104.37,104.01,104.18,190454.0,99.964,100.156,99.8105,99.9736,190454.0
2022-12-19 11:30:00,104.17,104.18,103.32,103.33,144049.0,99.964,99.9736,99.1484,99.158,144049.0
2022-12-19 11:40:00,103.32,103.7,103.22,103.7,142207.0,99.1484,99.513,99.0524,99.513,142207.0
2022-12-19 11:50:00,103.69,103.73,103.38,103.55,91753.0,99.5034,99.5418,99.2059,99.3691,91753.0
2022-12-19 12:00:00,103.56,103.81,103.56,103.6,132065.0,99.3787,99.6186,99.3787,99.417,132065.0
2022-12-19 12:10:00,103.6,103.96,103.58,103.85,106091.0,99.417,99.7625,99.3979,99.657,106091.0
2022-12-19 12:20:00,103.84,104.04,103.78,103.82,118283.0,99.6474,99.8393,99.5898,99.6282,118283.0
2022-12-19 12:30:00,103.83,103.86,103.54,103.73,89561.0,99.6378,99.6666,99.3595,99.5418,89561.0
2022-12-19 12:40:00,103.7,103.82,103.66,103.79,68908.0,99.513,99.6282,99.4746,99.5994,68908.0
2022-12-19 12:50:00,103.79,103.79,103.56,103.62,77010.0,99.5994,99.5994,99.3787,99.4362,77010.0
2022-12-19 13:00:00,103.62,103.71,103.4,103.49,79379.0,99.4362,99.5226,99.2251,99.3115,79379.0
2022-12-19 13:10:00,103.49,103.68,103.49,103.51,81913.0,99.3115,99.4938,99.3115,99.3307,81913.0
2022-12-19 13:20:00,103.54,103.63,103.28,103.29,136317.0,99.3595,99.4458,99.11,99.1196,136317.0
2022-12-19 13:30:00,103.28,103.34,103.07,103.29,157380.0,99.11,99.1675,98.9084,99.1196,157380.0
2022-12-19 13:40:00,103.29,103.29,102.96,103.17,127243.0,99.1196,99.1196,98.8029,99.0044,127243.0
2022-12-19 13:50:00,103.17,103.27,102.87,102.89,102454.0,99.0044,99.1004,98.7165,98.7357,102454.0
2022-12-19 14:00:00,102.89,102.91,102.68,102.89,116610.0,98.7357,98.7549,98.5342,98.7357,116610.0
2022-12-19 14:10:00,102.89,102.95,102.64,102.64,96151.0,98.7357,98.7933,98.4958,98.4958,96151.0
2022-12-19 14:20:00,102.63,102.72,102.46,102.46,112536.0,98.4862,98.5726,98.3231,98.3231,112536.0
2022-12-19 14:30:00,102.47,102.7,102.47,102.54,108562.0,98.3327,98.5534,98.3327,98.3998,108562.0
2022-12-19 14:40:00,102.54,102.83,102.45,102.69,99605.0,98.3998,98.6781,98.3135,98.5438,99605.0
2022-12-19 14:50:00,102.7,102.83,102.5,102.82,93196.0,98.5534,98.6781,98.3615,98.6685,93196.0
2022-12-19 15:00:00,102.81,102.86,102.67,102.76,116782.0,98.6589,98.7069,98.5246,98.611,116782.0
2022-12-19 15:10:00,102.77,102.77,102.53,102.56,137432.0,98.6206,98.6206,98.3903,98.419,137432.0
2022-12-19 15:20:00,102.57,102.78,102.56,102.66,135255.0,98.4286,98.6302,98.419,98.515,135255.0
2022-12-19 15:30:00,102.67,102.88,102.65,102.68,226851.0,98.5246,98.7261,98.5054,98.5342,226851.0
2022-12-19 15:40:00,102.68,102.98,102.59,102.86,264021.0,98.5342,98.8221,98.4478,98.7069,264021.0
2022-12-19 15:50:00,102.86,103.18,102.86,102.99,762243.0,98.7069,99.014,98.7069,98.8317,762243.0
2022-12-20 09:30:00,103.0,103.05,102.04,102.34,398226.0,98.8413,98.8893,97.92,98.2079,398226.0
2022-12-20 09:40:00,102.35,102.36,101.68,101.97,194736.0,98.2175,98.2271,97.5746,97.8529,194736.0
2022-12-20 09:50:00,101.96,102.46,101.78,102.43,164187.0,97.8433,98.3231,97.6705,98.2943,164187.0
2022-12-20 10:00:00,102.43,102.8,102.3,102.48,214664.0,98.2943,98.6494,98.1695,98.3423,214664.0
2022-12-20 10:10:00,102.48,102.63,102.23,102.36,144494.0,98.3423,98.4862,98.1024,98.2271,144494.0
2022-12-20 10:20:00,102.37,102.93,102.31,102.65,154885.0,98.2367,98.7741,98.1791,98.5054,154885.0
2022-12-20 10:30:00,102.65,103.12,102.52,103.04,193114.0,98.5054,98.9564,98.3807,98.8797,193114.0
2022-12-20 10:40:00,103.04,103.08,102.79,102.99,142139.0,98.8797,98.918,98.6398,98.8317,142139.0
2022-12-20 10:50:00,102.97,103.05,102.5,102.53,167056.0,98.8125,98.8893,98.3615,98.3903,167056.0
2022-12-20 11:00:00,102.54,102.79,102.51,102.58,97762.0,98.3998,98.6398,98.3711,98.4382,97762.0
2022-12-20 11:10:00,102.58,102.59,102.07,102.19,172562.0,98.4382,98.4478,97.9488,98.064,172562.0
2022-12-20 11:20:00,102.19,102.23,101.88,101.96,121369.0,98.064,98.1024,97.7665,97.8433,121369.0
2022-12-20 11:30:00,101.95,102.14,101.89,102.01,147319.0,97.8337,98.016,97.7761,97.8912,147319.0
2022-12-20 11:40:00,102.02,102.16,101.9,102.07,113304.0,97.9008,98.0352,97.7857,97.9488,113304.0
2022-12-20 11:50:00,102.08,102.25,101.92,102.24,116324.0,97.9584,98.1216,97.8049,98.112,116324.0
2022-12-20 12:00:00,102.24,102.41,102.16,102.38,86916.0,98.112,98.2751,98.0352,98.2463,86916.0
2022-12-20 12:10:00,102.38,102.52,102.31,102.32,65438.0,98.2463,98.3807,98.1791,98.1887,65438.0
2022-12-20 12:20:00,102.32,102.52,102.27,102.31,82247.0,98.1887,98.3807,98.1407,98.1791,82247.0
2022-12-20 12:30:00,102.3,102.32,102.15,102.24,129261.0,98.1695,98.1887,98.0256,98.112,129261.0
2022-12-20 12:40:00,102.26,102.64,102.26,102.6,98475.0,98.1312,98.4958,98.1312,98.4574,98475.0
2022-12-20 12:50:00,102.61,102.7,102.49,102.55,124384.0,98.467,98.5534,98.3519,98.4094,124384.0
2022-12-20 13:00:00,102.57,102.74,102.57,102.63,134281.0,98.4286,98.5918,98.4286,98.4862,134281.0
2022-12-20 13:10:00,102.63,102.64,102.36,102.39,126831.0,98.4862,98.4958,98.2271,98.2559,126831.0
2022-12-20 13:20:00,102.35,102.66,102.24,102.57,126853.0,98.2175,98.515,98.112,98.4286,126853.0
2022-12-20 13:30:00,102.56,102.72,102.53,102.62,126816.0,98.419,98.5726,98.3903,98.4766,126816.0
2022-12-20 13:40:00,102.63,102.71,102.55,102.62,101687.0,98.4862,98.563,98.4094,98.4766,101687.0
2022-12-20 13:50:00,102.62,102.68,102.56,102.58,96774.0,98.4766,98.5342,98.419,98.4382,96774.0
2022-12-20 14:00:00,102.57,102.8,102.5,102.76,143406.0,98.4286,98.6494,98.3615,98.611,143406.0
2022-12-20 14:10:00,102.78,102.85,102.65,102.69,108390.0,98.6302,98.6973,98.5054,98.5438,108390.0
2022-12-20 14:20:00,102.69,102.72,102.58,102.65,97364.0,98.5438,98.5726,98.4382,98.5054,97364.0
2022-12-20 14:30:00,102.63,102.65,102.18,102.23,153355.0,98.4862,98.5054,98.0544,98.1024,153355.0
2022-12-20 14:40:00,102.25,102.32,102.09,102.12,110635.0,98.1216,98.1887,97.968,97.9968,110635.0
2022-12-20 14:50:00,102.12,102.43,102.08,102.33,84690.0,97.9968,98.2943,97.9584,98.1983,84690.0
2022-12-20 15:00:00,102.34,102.44,102.22,102.44,103220.0,98.2079,98.3039,98.0928,98.3039,103220.0
2022-12-20 15:10:00,102.43,102.72,102.42,102.5,159194.0,98.2943,98.5726,98.2847,98.3615,159194.0
2022-12-20 15:20:00,102.5,102.64,102.34,102.63,260334.0,98.3615,98.4958,98.2079,98.4862,260334.0
2022-12-20 15:30:00,102.63,103.17,102.61,103.16,234578.0,98.4862,99.0044,98.467,98.9948,234578.0
2022-12-20 15:40:00,103.16,103.16,102.92,103.14,277339.0,98.9948,98.9948,98.7645,98.9756,277339.0
2022-12-20 15:50:00,103.14,103.4,103.0,103.18,815659.0,98.9756,99.2251,98.8413,99.014,815659.0
2022-12-21 09:30:00,116.76,119.0,116.01,118.54,4380699.0,112.0457,114.1953,111.326,113.7538,4380699.0
2022-12-21 09:40:00,118.53,119.18,117.61,118.88,1860453.0,113.7442,114.368,112.8614,114.0801,1860453.0
2022-12-21 09:50:00,118.88,119.09,117.46,117.56,1317383.0,114.0801,114.2816,112.7174,112.8134,1317383.0
2022-12-21 10:00:00,117.51,117.82,117.08,117.39,963239.0,112.7654,113.0629,112.3528,112.6503,963239.0
2022-12-21 10:10:00,117.37,117.53,116.12,116.15,1122701.0,112.6311,112.7846,111.4315,111.4603,1122701.0
2022-12-21 10:20:00,116.15,116.6,116.0,116.01,966121.0,111.4603,111.8922,111.3164,111.326,966121.0
2022-12-21 10:30:00,116.04,116.99,115.47,116.97,1081224.0,111.3548,112.2664,110.8078,112.2472,1081224.0
2022-12-21 10:40:00,116.97,117.08,116.68,117.0,504605.0,112.2472,112.3528,111.9689,112.276,504605.0
2022-12-21 10:50:00,116.99,117.17,116.78,117.07,383030.0,112.2664,112.4391,112.0649,112.3432,383030.0
2022-12-21 11:00:00,117.09,117.81,117.07,117.68,604576.0,112.3624,113.0533,112.3432,112.9286,604576.0
2022-12-21 11:10:00,117.68,117.78,116.74,116.9,707013.0,112.9286,113.0245,112.0265,112.18,707013.0
2022-12-21 11:20:00,116.86,117.07,116.57,116.96,367406.0,112.1417,112.3432,111.8634,112.2376,367406.0
2022-12-21 11:30:00,116.96,117.17,116.77,116.94,268244.0,112.2376,112.4391,112.0553,112.2184,268244.0
2022-12-21 11:40:00,116.94,117.58,116.79,117.17,519484.0,112.2184,112.8326,112.0745,112.4391,519484.0
2022-12-21 11:50:00,117.19,117.52,117.0,117.35,259133.0,112.4583,112.775,112.276,112.6119,259133.0
2022-12-21 12:00:00,117.34,117.52,117.18,117.43,318483.0,112.6023,112.775,112.4487,112.6886,318483.0
2022-12-21 12:10:00,117.42,117.44,116.87,117.0,331722.0,112.6791,112.6982,112.1513,112.276,331722.0
2022-12-21 12:20:00,117.01,117.3,116.91,117.09,310799.0,112.2856,112.5639,112.1896,112.3624,310799.0
2022-12-21 12:30:00,117.1,117.37,117.1,117.28,206801.0,112.372,112.6311,112.372,112.5447,206801.0
2022-12-21 12:40:00,117.29,117.33,117.13,117.19,227424.0,112.5543,112.5927,112.4008,112.4583,227424.0
2022-12-21 12:50:00,117.18,117.3,117.11,117.25,177163.0,112.4487,112.5639,112.3816,112.5159,177163.0
2022-12-21 13:00:00,117.26,117.28,117.06,117.14,177455.0,112.5255,112.5447,112.3336,112.4104,177455.0
2022-12-21 13:10:00,117.14,117.25,117.02,117.1,247347.0,112.4104,112.5159,112.2952,112.372,247347.0
2022-12-21 13:20:00,117.12,117.32,116.96,117.25,205747.0,112.3912,112.5831,112.2376,112.5159,205747.0
2022-12-21 13:30:00,117.25,117.33,117.18,117.23,199545.0,112.5159,112.5927,112.4487,112.4967,199545.0
2022-12-21 13:40:00,117.23,117.29,117.0,117.06,233415.0,112.4967,112.5543,112.276,112.3336,233415.0
2022-12-21 13:50:00,117.06,117.09,116.62,116.63,261825.0,112.3336,112.3624,111.9114,111.921,261825.0
2022-12-21 14:00:00,116.63,116.96,116.62,116.86,231687.0,111.921,112.2376,111.9114,112.1417,231687.0
2022-12-21 14:10:00,116.88,117.15,116.71,116.93,225116.0,112.1609,112.42,111.9977,112.2088,225116.0
2022-12-21 14:20:00,116.94,117.15,116.83,116.85,182404.0,112.2184,112.42,112.1129,112.1321,182404.0
2022-12-21 14:30:00,116.85,116.95,116.67,116.76,207568.0,112.1321,112.228,111.9593,112.0457,207568.0
2022-12-21 14:40:00,116.76,116.91,116.53,116.76,295644.0,112.0457,112.1896,111.825,112.0457,295644.0
2022-12-21 14:50:00,116.76,116.91,116.61,116.76,267110.0,112.0457,112.1896,111.9018,112.0457,267110.0
2022-12-21 15:00:00,116.75,116.85,116.6,116.82,261776.0,112.0361,112.1321,111.8922,112.1033,261776.0
2022-12-21 15:10:00,116.83,116.87,116.65,116.79,257521.0,112.1129,112.1513,111.9401,112.0745,257521.0
2022-12-21 15:20:00,116.79,116.88,116.47,116.56,317842.0,112.0745,112.1609,111.7674,111.8538,317842.0
2022-12-21 15:30:00,116.55,116.63,116.15,116.34,531588.0,111.8442,111.921,111.4603,111.6427,531588.0
2022-12-21 15:40:00,116.34,116.49,115.52,115.58,735236.0,111.6427,111.7866,110.8558,110.9133,735236.0
2022-12-21 15:50:00,115.58,115.86,115.34,115.78,1455504.0,110.9133,111.182,110.683,111.1053,1455504.0
2022-12-22 09:30:00,114.29,115.67,114.06,115.61,758891.0,109.6754,110.9997,109.4547,110.9421,758891.0
2022-12-22 09:40:00,115.58,115.91,115.11,115.69,520294.0,110.9133,111.23,110.4623,111.0189,520294.0
2022-12-22 09:50:00,115.68,115.71,115.2,115.45,387186.0,111.0093,111.0381,110.5487,110.7886,387186.0
2022-12-22 10:00:00,115.45,115.48,114.84,115.42,405225.0,110.7886,110.8174,110.2032,110.7598,405225.0
2022-12-22 10:10:00,115.43,115.44,114.88,115.35,269209.0,110.7694,110.779,110.2416,110.6926,269209.0
2022-12-22 10:20:00,115.35,116.4,115.32,116.39,501411.0,110.6926,111.7002,110.6638,111.6906,501411.0
2022-12-22 10:30:00,116.39,116.45,115.56,115.74,349757.0,111.6906,111.7482,110.8942,111.0669,349757.0
2022-12-22 10:40:00,115.73,116.31,115.67,116.28,301032.0,111.0573,111.6139,110.9997,111.5851,301032.0
2022-12-22 10:50:00,116.28,116.61,116.05,116.59,363142.0,111.5851,111.9018,111.3644,111.8826,363142.0
2022-12-22 11:00:00,116.58,116.81,116.22,116.28,340291.0,111.873,112.0937,111.5275,111.5851,340291.0
2022-12-22 11:10:00,116.29,116.48,116.01,116.28,246391.0,111.5947,111.777,111.326,111.5851,246391.0
2022-12-22 11:20:00,116.27,116.41,115.83,115.87,231190.0,111.5755,111.7098,111.1533,111.1916,231190.0
2022-12-22 11:30:00,115.87,116.15,115.7,115.75,244804.0,111.1916,111.4603,111.0285,111.0765,244804.0
2022-12-22 11:40:00,115.75,116.0,115.59,115.88,309142.0,111.0765,111.3164,110.9229,111.2012,309142.0
2022-12-22 11:50:00,115.89,115.94,115.69,115.86,260163.0,111.2108,111.2588,111.0189,111.182,260163.0
2022-12-22 12:00:00,115.84,116.24,115.68,116.18,233306.0,111.1628,111.5467,111.0093,111.4891,233306.0
2022-12-22 12:10:00,116.19,116.3,116.12,116.28,184518.0,111.4987,111.6043,111.4315,111.5851,184518.0
2022-12-22 12:20:00,116.28,116.34,115.9,115.97,219219.0,111.5851,111.6427,111.2204,111.2876,219219.0
2022-12-22 12:30:00,115.96,116.09,115.81,115.92,164343.0,111.278,111.4028,111.1341,111.2396,164343.0
2022-12-22 12:40:00,115.92,116.05,115.8,116.05,132790.0,111.2396,111.3644,111.1245,111.3644,132790.0
2022-12-22 12:50:00,116.05,116.1,115.89,115.98,182267.0,111.3644,111.4123,111.2108,111.2972,182267.0
2022-12-22 13:00:00,115.98,116.01,115.41,115.55,336362.0,111.2972,111.326,110.7502,110.8846,336362.0
2022-12-22 13:10:00,115.55,115.61,115.32,115.37,172110.0,110.8846,110.9421,110.6638,110.7118,172110.0
2022-12-22 13:20:00,115.37,115.42,115.08,115.09,191224.0,110.7118,110.7598,110.4335,110.4431,191224.0
2022-12-22 13:30:00,115.09,115.14,114.79,115.13,226506.0,110.4431,110.4911,110.1552,110.4815,226506.0
2022-12-22 13:40:00,115.12,115.25,115.06,115.16,182915.0,110.4719,110.5967,110.4143,110.5103,182915.0
2022-12-22 13:50:00,115.16,115.33,114.99,115.13,148967.0,110.5103,110.6734,110.3472,110.4815,148967.0
2022-12-22 14:00:00,115.13,115.24,114.99,114.99,135860.0,110.4815,110.5871,110.3472,110.3472,135860.0
2022-12-22 14:10:00,115.0,115.61,114.99,115.52,170787.0,110.3568,110.9421,110.3472,110.8558,170787.0
2022-12-22 14:20:00,115.52,115.95,115.35,115.92,187907.0,110.8558,111.2684,110.6926,111.2396,187907.0
2022-12-22 14:30:00,115.92,116.05,115.55,115.6,187200.0,111.2396,111.3644,110.8846,110.9325,187200.0
2022-12-22 14:40:00,115.6,115.89,115.42,115.87,139917.0,110.9325,111.2108,110.7598,111.1916,139917.0
2022-12-22 14:50:00,115.87,116.2,115.77,116.18,272184.0,111.1916,111.5083,111.0957,111.4891,272184.0
2022-12-22 15:00:00,116.19,116.29,116.02,116.16,286069.0,111.4987,111.5947,111.3356,111.4699,286069.0
2022-12-22 15:10:00,116.17,116.38,115.92,116.32,179187.0,111.4795,111.681,111.2396,111.6235,179187.0
2022-12-22 15:20:00,116.33,116.7,116.3,116.62,371316.0,111.6331,111.9881,111.6043,111.9114,371316.0
2022-12-22 15:30:00,116.63,116.67,116.31,116.4,231150.0,111.921,111.9593,111.6139,111.7002,231150.0
2022-12-22 15:40:00,116.4,116.48,116.14,116.46,307020.0,111.7002,111.777,111.4507,111.7578,307020.0
2022-12-22 15:50:00,116.47,116.82,116.36,116.71,796696.0,111.7674,112.1033,111.6619,111.9977,796696.0
2022-12-23 09:30:00,116.11,116.7,115.9,116.17,275945.0,111.4219,111.9881,111.2204,111.4795,275945.0
2022-12-23 09:40:00,116.18,116.9,116.09,116.32,188235.0,111.4891,112.18,111.4028,111.6235,188235.0
2022-12-23 09:50:00,116.31,116.53,115.99,116.34,135356.0,111.6139,111.825,111.3068,111.6427,135356.0
2022-12-23 10:00:00,116.36,117.01,115.78,116.34,279228.0,111.6619,112.2856,111.1053,111.6427,279228.0
2022-12-23 10:10:00,116.31,116.93,116.26,116.84,151413.0,111.6139,112.2088,111.5659,112.1225,151413.0
2022-12-23 10:20:00,116.83,116.89,116.37,116.45,146466.0,112.1129,112.1705,111.6714,111.7482,146466.0
2022-12-23 10:30:00,116.46,117.03,116.4,117.03,145140.0,111.7578,112.3048,111.7002,112.3048,145140.0
2022-12-23 10:40:00,117.04,117.17,116.63,116.63,140423.0,112.3144,112.4391,111.921,111.921,140423.0
2022-12-23 10:50:00,116.62,116.8,116.4,116.51,113450.0,111.9114,112.0841,111.7002,111.8058,113450.0
2022-12-23 11:00:00,116.51,116.52,116.19,116.48,103093.0,111.8058,111.8154,111.4987,111.777,103093.0
2022-12-23 11:10:00,116.5,116.62,116.2,116.34,87909.0,111.7962,111.9114,111.5083,111.6427,87909.0
2022-12-23 11:20:00,116.36,116.49,116.21,116.28,88936.0,111.6619,111.7866,111.5179,111.5851,88936.0
2022-12-23 11:30:00,116.3,116.43,116.24,116.3,74998.0,111.6043,111.729,111.5467,111.6043,74998.0
2022-12-23 11:40:00,116.31,116.63,116.26,116.51,107959.0,111.6139,111.921,111.5659,111.8058,107959.0
2022-12-23 11:50:00,116.54,116.6,116.35,116.47,67444.0,111.8346,111.8922,111.6523,111.7674,67444.0
2022-12-23 12:00:00,116.46,116.7,116.46,116.59,61098.0,111.7578,111.9881,111.7578,111.8826,61098.0
2022-12-23 12:10:00,116.6,116.73,116.51,116.65,60829.0,111.8922,112.0169,111.8058,111.9401,60829.0
2022-12-23 12:20:00,116.65,116.78,116.56,116.58,64761.0,111.9401,112.0649,111.8538,111.873,64761.0
2022-12-23 12:30:00,116.59,116.74,116.55,116.59,50402.0,111.8826,112.0265,111.8442,111.8826,50402.0
2022-12-23 12:40:00,116.59,116.68,116.42,116.51,48481.0,111.8826,111.9689,111.7194,111.8058,48481.0
2022-12-23 12:50:00,116.52,116.62,116.44,116.53,42493.0,111.8154,111.9114,111.7386,111.825,42493.0
2022-12-23 13:00:00,116.54,116.7,116.51,116.69,67599.0,111.8346,111.9881,111.8058,111.9785,67599.0
2022-12-23 13:10:00,116.69,116.74,116.47,116.53,59200.0,111.9785,112.0265,111.7674,111.825,59200.0
2022-12-23 13:20:00,116.54,116.62,116.5,116.53,41436.0,111.8346,111.9114,111.7962,111.825,41436.0
2022-12-23 13:30:00,116.53,116.59,116.36,116.45,66250.0,111.825,111.8826,111.6619,111.7482,66250.0
2022-12-23 13:40:00,116.45,116.49,116.07,116.31,65215.0,111.7482,111.7866,111.3836,111.6139,65215.0
2022-12-23 13:50:00,116.31,116.32,116.2,116.22,68727.0,111.6139,111.6235,111.5083,111.5275,68727.0
2022-12-23 14:00:00,116.22,116.33,116.04,116.19,63347.0,111.5275,111.6331,111.3548,111.4987,63347.0
2022-12-23 14:10:00,116.19,116.47,116.19,116.44,61113.0,111.4987,111.7674,111.4987,111.7386,61113.0
2022-12-23 14:20:00,116.48,116.49,116.18,116.19,72909.0,111.777,111.7866,111.4891,111.4987,72909.0
2022-12-23 14:30:00,116.18,116.31,116.13,116.27,75275.0,111.4891,111.6139,111.4411,111.5755,75275.0
2022-12-23 14:40:00,116.3,116.31,116.17,116.24,60221.0,111.6043,111.6139,111.4795,111.5467,60221.0
2022-12-23 14:50:00,116.23,116.45,116.19,116.45,53574.0,111.5371,111.7482,111.4987,111.7482,53574.0
2022-12-23 15:00:00,116.46,116.75,116.34,116.52,109857.0,111.7578,112.0361,111.6427,111.8154,109857.0
2022-12-23 15:10:00,116.53,116.68,116.5,116.55,101974.0,111.825,111.9689,111.7962,111.8442,101974.0
2022-12-23 15:20:00,116.55,116.58,116.3,116.44,107772.0,111.8442,111.873,111.6043,111.7386,107772.0
2022-12-23 15:30:00,116.46,116.49,115.99,116.1,133236.0,111.7578,111.7866,111.3068,111.4123,133236.0
2022-12-23 15:40:00,116.09,116.44,116.09,116.4,178990.0,111.4028,111.7386,111.4028,111.7002,178990.0
2022-12-23 15:50:00,116.41,116.44,116.17,116.27,510517.0,111.7098,111.7386,111.4795,111.5755,510517.0
2022-12-27 09:30:00,116.47,116.5,115.82,116.38,268159.0,111.7674,111.7962,111.1437,111.681,268159.0
2022-12-27 09:40:00,116.37,116.4,116.0,116.15,92482.0,111.6714,111.7002,111.3164,111.4603,92482.0
2022-12-27 09:50:00,116.15,116.6,115.96,116.33,137009.0,111.4603,111.8922,111.278,111.6331,137009.0
2022-12-27 10:00:00,116.29,116.58,116.04,116.57,79543.0,111.5947,111.873,111.3548,111.8634,79543.0
2022-12-27 10:10:00,116.59,117.34,116.4,117.22,163675.0,111.8826,112.6023,111.7002,112.4871,163675.0
2022-12-27 10:20:00,117.22,117.55,117.16,117.31,94356.0,112.4871,112.8038,112.4296,112.5735,94356.0
2022-12-27 10:30:00,117.32,118.0,117.31,117.92,296867.0,112.5831,113.2356,112.5735,113.1589,296867.0
2022-12-27 10:40:00,117.91,117.96,117.68,117.81,114116.0,113.1493,113.1973,112.9286,113.0533,114116.0
2022-12-27 10:50:00,117.79,117.83,117.53,117.8,108714.0,113.0341,113.0725,112.7846,113.0437,108714.0
2022-12-27 11:00:00,117.79,118.0,117.73,117.94,145063.0,113.0341,113.2356,112.9765,113.1781,145063.0
2022-12-27 11:10:00,117.93,117.99,117.68,117.73,57356.0,113.1685,113.226,112.9286,112.9765,57356.0
2022-12-27 11:20:00,117.71,117.92,117.59,117.82,126518.0,112.9573,113.1589,112.8422,113.0629,126518.0
2022-12-27 11:30:00,117.81,117.94,117.67,117.8,96873.0,113.0533,113.1781,112.919,113.0437,96873.0
2022-12-27 11:40:00,117.8,118.2,117.78,118.06,140793.0,113.0437,113.4276,113.0245,113.2932,140793.0
2022-12-27 11:50:00,118.05,118.13,117.94,118.0,78692.0,113.2836,113.3604,113.1781,113.2356,78692.0
2022-12-27 12:00:00,117.99,118.12,117.95,117.98,55133.0,113.226,113.3508,113.1877,113.2164,55133.0
2022-12-27 12:10:00,117.97,118.2,117.97,118.05,62394.0,113.2068,113.4276,113.2068,113.2836,62394.0
2022-12-27 12:20:00,118.05,118.07,117.77,118.03,78867.0,113.2836,113.3028,113.0149,113.2644,78867.0
2022-12-27 12:30:00,118.05,118.19,118.04,118.1,71927.0,113.2836,113.418,113.274,113.3316,71927.0
2022-12-27 12:40:00,118.1,118.14,117.7,117.74,55527.0,113.3316,113.37,112.9477,112.9861,55527.0
2022-12-27 12:50:00,117.73,118.04,117.71,117.94,53875.0,112.9765,113.274,112.9573,113.1781,53875.0
2022-12-27 13:00:00,117.95,118.02,117.89,117.98,45268.0,113.1877,113.2548,113.1301,113.2164,45268.0
2022-12-27 13:10:00,118.0,118.02,117.79,117.82,55926.0,113.2356,113.2548,113.0341,113.0629,55926.0
2022-12-27 13:20:00,117.82,117.83,117.67,117.71,63616.0,113.0629,113.0725,112.919,112.9573,63616.0
2022-12-27 13:30:00,117.73,117.73,117.55,117.56,74201.0,112.9765,112.9765,112.8038,112.8134,74201.0
2022-12-27 13:40:00,117.56,117.59,117.36,117.51,93838.0,112.8134,112.8422,112.6215,112.7654,93838.0
2022-12-27 13:50:00,117.53,117.57,117.32,117.44,74778.0,112.7846,112.823,112.5831,112.6982,74778.0
2022-12-27 14:00:00,117.44,117.68,117.44,117.6,43588.0,112.6982,112.9286,112.6982,112.8518,43588.0
2022-12-27 14:10:00,117.62,117.64,117.35,117.37,55119.0,112.871,112.8902,112.6119,112.6311,55119.0
2022-12-27 14:20:00,117.37,117.51,117.29,117.35,134789.0,112.6311,112.7654,112.5543,112.6119,134789.0
2022-12-27 14:30:00,117.36,117.37,117.25,117.26,115564.0,112.6215,112.6311,112.5159,112.5255,115564.0
2022-12-27 14:40:00,117.26,117.51,117.19,117.5,116576.0,112.5255,112.7654,112.4583,112.7558,116576.0
2022-12-27 14:50:00,117.5,117.57,117.3,117.4,109986.0,112.7558,112.823,112.5639,112.6599,109986.0
2022-12-27 15:00:00,117.4,117.52,117.37,117.44,123726.0,112.6599,112.775,112.6311,112.6982,123726.0
2022-12-27 15:10:00,117.43,117.56,117.28,117.42,153250.0,112.6886,112.8134,112.5447,112.6791,153250.0
2022-12-27 15:20:00,117.42,117.58,117.38,117.56,154005.0,112.6791,112.8326,112.6407,112.8134,154005.0
2022-12-27 15:30:00,117.56,117.71,117.45,117.59,136214.0,112.8134,112.9573,112.7078,112.8422,136214.0
2022-12-27 15:40:00,117.58,117.67,117.5,117.6,167387.0,112.8326,112.919,112.7558,112.8518,167387.0
2022-12-27 15:50:00,117.59,117.6,117.4,117.56,416645.0,112.8422,112.8518,112.6599,112.8134,416645.0
2022-12-28 09:30:00,117.58,118.24,117.19,117.95,248893.0,112.8326,113.4659,112.4583,113.1877,248893.0
2022-12-28 09:40:00,117.96,118.06,117.29,117.74,104499.0,113.1973,113.2932,112.5543,112.9861,104499.0
2022-12-28 09:50:00,117.71,117.81,117.4,117.68,142245.0,112.9573,113.0533,112.6599,112.9286,142245.0
2022-12-28 10:00:00,117.73,117.8,117.41,117.48,242401.0,112.9765,113.0437,112.6695,112.7366,242401.0
2022-12-28 10:10:00,117.4,117.41,116.91,117.02,175200.0,112.6599,112.6695,112.1896,112.2952,175200.0
2022-12-28 10:20:00,117.0,117.08,116.49,116.6,127702.0,112.276,112.3528,111.7866,111.8922,127702.0
2022-12-28 10:30:00,116.6,116.8,116.51,116.67,99428.0,111.8922,112.0841,111.8058,111.9593,99428.0
2022-12-28 10:40:00,116.66,116.71,116.46,116.55,82161.0,111.9497,111.9977,111.7578,111.8442,82161.0
2022-12-28 10:50:00,116.54,116.57,116.26,116.3,111472.0,111.8346,111.8634,111.5659,111.6043,111472.0
2022-12-28 11:00:00,116.29,116.34,116.09,116.23,132640.0,111.5947,111.6427,111.4028,111.5371,132640.0
2022-12-28 11:10:00,116.2,116.46,116.13,116.38,61545.0,111.5083,111.7578,111.4411,111.681,61545.0
2022-12-28 11:20:00,116.4,116.58,116.21,116.27,53194.0,111.7002,111.873,111.5179,111.5755,53194.0
2022-12-28 11:30:00,116.29,116.36,115.99,116.0,93960.0,111.5947,111.6619,111.3068,111.3164,93960.0
2022-12-28 11:40:00,116.0,116.13,115.62,115.66,85574.0,111.3164,111.4411,110.9517,110.9901,85574.0
2022-12-28 11:50:00,115.68,115.89,115.67,115.69,55418.0,111.0093,111.2108,110.9997,111.0189,55418.0
2022-12-28 12:00:00,115.69,115.78,115.46,115.61,54930.0,111.0189,111.1053,110.7982,110.9421,54930.0
2022-12-28 12:10:00,115.6,115.63,115.33,115.46,61439.0,110.9325,110.9613,110.6734,110.7982,61439.0
2022-12-28 12:20:00,115.47,115.62,115.37,115.6,72540.0,110.8078,110.9517,110.7118,110.9325,72540.0
2022-12-28 12:30:00,115.61,115.79,115.6,115.79,52224.0,110.9421,111.1149,110.9325,111.1149,52224.0
2022-12-28 12:40:00,115.79,116.13,115.74,116.13,53241.0,111.1149,111.4411,111.0669,111.4411,53241.0
2022-12-28 12:50:00,116.12,116.3,116.07,116.24,41169.0,111.4315,111.6043,111.3836,111.5467,41169.0
2022-12-28 13:00:00,116.22,116.33,116.16,116.23,37752.0,111.5275,111.6331,111.4699,111.5371,37752.0
2022-12-28 13:10:00,116.22,116.33,115.93,116.07,58611.0,111.5275,111.6331,111.2492,111.3836,58611.0
2022-12-28 13:20:00,116.05,116.07,115.89,115.99,46205.0,111.3644,111.3836,111.2108,111.3068,46205.0
2022-12-28 13:30:00,115.99,115.99,115.65,115.68,41151.0,111.3068,111.3068,110.9805,111.0093,41151.0
2022-12-28 13:40:00,115.69,115.87,115.69,115.72,52874.0,111.0189,111.1916,111.0189,111.0477,52874.0
2022-12-28 13:50:00,115.73,115.8,115.58,115.61,34196.0,111.0573,111.1245,110.9133,110.9421,34196.0
2022-12-28 14:00:00,115.63,115.74,115.53,115.69,38148.0,110.9613,111.0669,110.8654,111.0189,38148.0
2022-12-28 14:10:00,115.71,115.81,115.59,115.66,30030.0,111.0381,111.1341,110.9229,110.9901,30030.0
2022-12-28 14:20:00,115.66,115.67,115.45,115.46,44377.0,110.9901,110.9997,110.7886,110.7982,44377.0
2022-12-28 14:30:00,115.45,115.55,115.32,115.37,108017.0,110.7886,110.8846,110.6638,110.7118,108017.0
2022-12-28 14:40:00,115.39,115.71,115.32,115.47,59403.0,110.731,111.0381,110.6638,110.8078,59403.0
2022-12-28 14:50:00,115.47,115.53,115.32,115.38,116265.0,110.8078,110.8654,110.6638,110.7214,116265.0
2022-12-28 15:00:00,115.37,115.41,115.13,115.16,63870.0,110.7118,110.7502,110.4815,110.5103,63870.0
2022-12-28 15:10:00,115.14,115.24,115.05,115.1,59234.0,110.4911,110.5871,110.4047,110.4527,59234.0
2022-12-28 15:20:00,115.11,115.18,115.0,115.16,64081.0,110.4623,110.5295,110.3568,110.5103,64081.0
2022-12-28 15:30:00,115.15,115.33,115.1,115.24,79892.0,110.5007,110.6734,110.4527,110.5871,79892.0
2022-12-28 15:40:00,115.25,115.28,115.0,115.18,125801.0,110.5967,110.6255,110.3568,110.5295,125801.0
2022-12-28 15:50:00,115.19,115.24,114.95,114.98,475972.0,110.5391,110.5871,110.3088,110.3376,475972.0
2022-12-29 09:30:00,116.08,116.47,115.8,116.45,159296.0,111.3932,111.7674,111.1245,111.7482,159296.0
2022-12-29 09:40:00,116.41,116.77,116.41,116.62,92320.0,111.7098,112.0553,111.7098,111.9114,92320.0
2022-12-29 09:50:00,116.63,116.74,116.3,116.36,112429.0,111.921,112.0265,111.6043,111.6619,112429.0
2022-12-29 10:00:00,116.31,116.97,116.31,116.91,116807.0,111.6139,112.2472,111.6139,112.1896,116807.0
2022-12-29 10:10:00,116.92,117.18,116.9,117.09,86430.0,112.1992,112.4487,112.18,112.3624,86430.0
2022-12-29 10:20:00,117.08,117.25,116.92,117.02,110869.0,112.3528,112.5159,112.1992,112.2952,110869.0
2022-12-29 10:30:00,117.01,117.08,116.85,116.99,66758.0,112.2856,112.3528,112.1321,112.2664,66758.0
2022-12-29 10:40:00,116.98,117.05,116.87,116.94,50554.0,112.2568,112.324,112.1513,112.2184,50554.0
2022-12-29 10:50:00,116.94,117.23,116.86,117.17,49812.0,112.2184,112.4967,112.1417,112.4391,49812.0
2022-12-29 11:00:00,117.18,117.2,116.96,117.01,48364.0,112.4487,112.4679,112.2376,112.2856,48364.0
2022-12-29 11:10:00,117.0,117.11,116.8,117.09,85928.0,112.276,112.3816,112.0841,112.3624,85928.0
2022-12-29 11:20:00,117.1,117.51,117.03,117.43,148478.0,112.372,112.7654,112.3048,112.6886,148478.0
2022-12-29 11:30:00,117.44,117.68,117.41,117.55,109409.0,112.6982,112.9286,112.6695,112.8038,109409.0
2022-12-29 11:40:00,117.54,117.81,117.52,117.8,67887.0,112.7942,113.0533,112.775,113.0437,67887.0
2022-12-29 11:50:00,117.8,117.97,117.79,117.85,42265.0,113.0437,113.2068,113.0341,113.0917,42265.0
2022-12-29 12:00:00,117.85,117.91,117.71,117.79,35534.0,113.0917,113.1493,112.9573,113.0341,35534.0
2022-12-29 12:10:00,117.81,117.86,117.65,117.79,29238.0,113.0533,113.1013,112.8998,113.0341,29238.0
2022-12-29 12:20:00,117.79,117.98,117.71,117.93,41258.0,113.0341,113.2164,112.9573,113.1685,41258.0
2022-12-29 12:30:00,117.93,117.95,117.61,117.66,50645.0,113.1685,113.1877,112.8614,112.9094,50645.0
2022-12-29 12:40:00,117.68,117.89,117.59,117.8,36483.0,112.9286,113.1301,112.8422,113.0437,36483.0
2022-12-29 12:50:00,117.82,117.87,117.74,117.76,37290.0,113.0629,113.1109,112.9861,113.0053,37290.0
2022-12-29 13:00:00,117.76,117.86,117.6,117.65,56088.0,113.0053,113.1013,112.8518,112.8998,56088.0
2022-12-29 13:10:00,117.65,117.87,117.63,117.86,55928.0,112.8998,113.1109,112.8806,113.1013,55928.0
2022-12-29 13:20:00,117.87,117.94,117.79,117.82,70481.0,113.1109,113.1781,113.0341,113.0629,70481.0
2022-12-29 13:30:00,117.81,117.9,117.7,117.9,38211.0,113.0533,113.1397,112.9477,113.1397,38211.0
2022-12-29 13:40:00,117.9,117.94,117.8,117.88,45535.0,113.1397,113.1781,113.0437,113.1205,45535.0
2022-12-29 13:50:00,117.9,117.91,117.8,117.85,35105.0,113.1397,113.1493,113.0437,113.0917,35105.0
2022-12-29 14:00:00,117.85,118.07,117.85,117.89,79945.0,113.0917,113.3028,113.0917,113.1301,79945.0
2022-12-29 14:10:00,117.91,117.98,117.82,117.96,40840.0,113.1493,113.2164,113.0629,113.1973,40840.0
2022-12-29 14:20:00,117.95,117.99,117.88,117.97,37651.0,113.1877,113.226,113.1205,113.2068,37651.0
2022-12-29 14:30:00,117.96,118.01,117.89,117.95,28885.0,113.1973,113.2452,113.1301,113.1877,28885.0
2022-12-29 14:40:00,117.96,118.01,117.81,117.84,46935.0,113.1973,113.2452,113.0533,113.0821,46935.0
2022-12-29 14:50:00,117.83,117.84,117.7,117.77,42411.0,113.0725,113.0821,112.9477,113.0149,42411.0
2022-12-29 15:00:00,117.75,117.76,117.55,117.57,43692.0,112.9957,113.0053,112.8038,112.823,43692.0
2022-12-29 15:10:00,117.58,117.58,117.31,117.36,68543.0,112.8326,112.8326,112.5735,112.6215,68543.0
2022-12-29 15:20:00,117.36,117.44,117.3,117.32,43760.0,112.6215,112.6982,112.5639,112.5831,43760.0
2022-12-29 15:30:00,117.31,117.52,117.22,117.47,88987.0,112.5735,112.775,112.4871,112.727,88987.0
2022-12-29 15:40:00,117.47,117.5,117.32,117.42,81979.0,112.727,112.7558,112.5831,112.6791,81979.0
2022-12-29 15:50:00,117.42,117.47,117.23,117.35,380891.0,112.6791,112.727,112.4967,112.6119,380891.0
2022-12-30 09:30:00,116.56,117.07,116.35,116.53,129764.0,111.8538,112.3432,111.6523,111.825,129764.0
2022-12-30 09:40:00,116.49,116.49,115.77,115.96,85550.0,111.7866,111.7866,111.0957,111.278,85550.0
2022-12-30 09:50:00,115.97,116.55,115.95,116.55,63575.0,111.2876,111.8442,111.2684,111.8442,63575.0
2022-12-30 10:00:00,116.53,116.59,116.28,116.36,44244.0,111.825,111.8826,111.5851,111.6619,44244.0
2022-12-30 10:10:00,116.35,116.69,116.34,116.65,69810.0,111.6523,111.9785,111.6427,111.9401,69810.0
2022-12-30 10:20:00,116.64,116.84,116.57,116.7,56252.0,111.9305,112.1225,111.8634,111.9881,56252.0
2022-12-30 10:30:00,116.7,116.96,116.6,116.86,68939.0,111.9881,112.2376,111.8922,112.1417,68939.0
2022-12-30 10:40:00,116.87,117.12,116.71,117.08,56719.0,112.1513,112.3912,111.9977,112.3528,56719.0
2022-12-30 10:50:00,117.07,117.12,116.82,116.9,59615.0,112.3432,112.3912,112.1033,112.18,59615.0
2022-12-30 11:00:00,116.9,116.99,116.77,116.87,94547.0,112.18,112.2664,112.0553,112.1513,94547.0
2022-12-30 11:10:00,116.86,116.87,116.43,116.63,66151.0,112.1417,112.1513,111.729,111.921,66151.0
2022-12-30 11:20:00,116.65,116.7,116.32,116.42,70107.0,111.9401,111.9881,111.6235,111.7194,70107.0
2022-12-30 11:30:00,116.41,116.67,116.35,116.55,54251.0,111.7098,111.9593,111.6523,111.8442,54251.0
2022-12-30 11:40:00,116.54,116.59,116.44,116.55,39304.0,111.8346,111.8826,111.7386,111.8442,39304.0
2022-12-30 11:50:00,116.55,116.69,116.4,116.64,50990.0,111.8442,111.9785,111.7002,111.9305,50990.0
2022-12-30 12:00:00,116.64,116.88,116.64,116.88,52872.0,111.9305,112.1609,111.9305,112.1609,52872.0
2022-12-30 12:10:00,116.88,117.05,116.85,116.97,44585.0,112.1609,112.324,112.1321,112.2472,44585.0
2022-12-30 12:20:00,116.97,117.15,116.97,117.09,58411.0,112.2472,112.42,112.2472,112.3624,58411.0
2022-12-30 12:30:00,117.09,117.25,116.95,116.95,54420.0,112.3624,112.5159,112.228,112.228,54420.0
2022-12-30 12:40:00,116.97,116.98,116.79,116.84,39338.0,112.2472,112.2568,112.0745,112.1225,39338.0
2022-12-30 12:50:00,116.86,116.88,116.65,116.83,30632.0,112.1417,112.1609,111.9401,112.1129,30632.0
2022-12-30 13:00:00,116.86,116.96,116.76,116.79,24911.0,112.1417,112.2376,112.0457,112.0745,24911.0
2022-12-30 13:10:00,116.79,116.81,116.54,116.58,64557.0,112.0745,112.0937,111.8346,111.873,64557.0
2022-12-30 13:20:00,116.56,116.56,116.13,116.41,67534.0,111.8538,111.8538,111.4411,111.7098,67534.0
2022-12-30 13:30:00,116.39,116.62,116.38,116.42,33283.0,111.6906,111.9114,111.681,111.7194,33283.0
2022-12-30 13:40:00,116.41,116.45,116.17,116.2,36736.0,111.7098,111.7482,111.4795,111.5083,36736.0
2022-12-30 13:50:00,116.21,116.41,116.14,116.34,34632.0,111.5179,111.7098,111.4507,111.6427,34632.0
2022-12-30 14:00:00,116.34,116.41,116.21,116.23,33126.0,111.6427,111.7098,111.5179,111.5371,33126.0
2022-12-30 14:10:00,116.24,116.31,116.17,116.27,29516.0,111.5467,111.6139,111.4795,111.5755,29516.0
2022-12-30 14:20:00,116.28,116.34,116.17,116.29,37105.0,111.5851,111.6427,111.4795,111.5947,37105.0
2022-12-30 14:30:00,116.29,116.43,116.25,116.28,38847.0,111.5947,111.729,111.5563,111.5851,38847.0
2022-12-30 14:40:00,116.28,116.29,116.18,116.19,34372.0,111.5851,111.5947,111.4891,111.4987,34372.0
2022-12-30 14:50:00,116.18,116.21,116.0,116.12,39029.0,111.4891,111.5179,111.3164,111.4315,39029.0
2022-12-30 15:00:00,116.11,116.49,116.11,116.48,29505.0,111.4219,111.7866,111.4219,111.777,29505.0
2022-12-30 15:10:00,116.49,116.84,116.47,116.76,45101.0,111.7866,112.1225,111.7674,112.0457,45101.0
2022-12-30 15:20:00,116.75,116.83,116.6,116.65,45616.0,112.0361,112.1129,111.8922,111.9401,45616.0
2022-12-30 15:30:00,116.65,116.86,116.6,116.81,70523.0,111.9401,112.1417,111.8922,112.0937,70523.0
2022-12-30 15:40:00,116.81,117.14,116.72,117.08,105415.0,112.0937,112.4104,112.0073,112.3528,105415.0
2022-12-30 15:50:00,117.08,117.23,116.89,117.01,299597.0,112.3528,112.4967,112.1705,112.2856,299597.0
2023-01-03 09:30:00,118.55,118.95,118.1,118.79,382857.0,113.7634,114.1473,113.3316,113.9937,382857.0
2023-01-03 09:40:00,118.79,119.23,117.95,118.15,301878.0,113.9937,114.416,113.1877,113.3796,301878.0
2023-01-03 09:50:00,118.14,118.39,117.64,117.65,193372.0,113.37,113.6099,112.8902,112.8998,193372.0
2023-01-03 10:00:00,117.64,118.0,117.44,117.85,140529.0,112.8902,113.2356,112.6982,113.0917,140529.0
2023-01-03 10:10:00,117.84,117.99,117.55,117.92,120107.0,113.0821,113.226,112.8038,113.1589,120107.0
2023-01-03 10:20:00,117.94,118.49,117.84,118.49,128899.0,113.1781,113.7059,113.0821,113.7059,128899.0
2023-01-03 10:30:00,118.47,118.88,118.19,118.8,155494.0,113.6867,114.0801,113.418,114.0033,155494.0
2023-01-03 10:40:00,118.81,119.12,118.78,118.86,169385.0,114.0129,114.3104,113.9841,114.0609,169385.0
2023-01-03 10:50:00,118.89,119.4,118.8,119.39,236224.0,114.0897,114.5791,114.0033,114.5695,236224.0
2023-01-03 11:00:00,119.4,119.49,119.06,119.07,199013.0,114.5791,114.6655,114.2528,114.2624,199013.0
2023-01-03 11:10:00,119.08,119.16,118.59,118.91,127577.0,114.272,114.3488,113.8018,114.1089,127577.0
2023-01-03 11:20:00,118.89,119.2,118.67,119.0,180914.0,114.0897,114.3872,113.8786,114.1953,180914.0
2023-01-03 11:30:00,119.0,119.13,118.71,119.11,114852.0,114.1953,114.32,113.917,114.3008,114852.0
2023-01-03 11:40:00,119.1,119.28,118.77,118.87,100695.0,114.2912,114.464,113.9745,114.0705,100695.0
2023-01-03 11:50:00,118.86,119.1,118.72,118.95,115689.0,114.0609,114.2912,113.9266,114.1473,115689.0
2023-01-03 12:00:00,118.92,119.04,118.59,118.95,104388.0,114.1185,114.2336,113.8018,114.1473,104388.0
2023-01-03 12:10:00,118.94,118.97,118.48,118.62,90475.0,114.1377,114.1665,113.6963,113.8306,90475.0
2023-01-03 12:20:00,118.61,118.78,118.45,118.59,96532.0,113.821,113.9841,113.6675,113.8018,96532.0
2023-01-03 12:30:00,118.61,119.11,118.51,118.94,141737.0,113.821,114.3008,113.725,114.1377,141737.0
2023-01-03 12:40:00,118.92,118.92,118.08,118.18,65721.0,114.1185,114.1185,113.3124,113.4084,65721.0
2023-01-03 12:50:00,118.18,118.49,118.15,118.29,68222.0,113.4084,113.7059,113.3796,113.5139,68222.0
2023-01-03 13:00:00,118.28,118.44,118.19,118.24,72642.0,113.5043,113.6579,113.418,113.4659,72642.0
2023-01-03 13:10:00,118.22,118.41,118.19,118.27,58997.0,113.4468,113.6291,113.418,113.4947,58997.0
2023-01-03 13:20:00,118.26,118.95,118.19,118.92,113699.0,113.4851,114.1473,113.418,114.1185,113699.0
2023-01-03 13:30:00,118.88,119.07,118.69,118.74,82589.0,114.0801,114.2624,113.8978,113.9458,82589.0
2023-01-03 13:40:00,118.76,118.93,118.57,118.69,55424.0,113.9649,114.1281,113.7826,113.8978,55424.0
2023-01-03 13:50:00,118.67,118.98,118.61,118.91,87889.0,113.8786,114.1761,113.821,114.1089,87889.0
2023-01-03 14:00:00,118.93,119.04,118.72,118.83,85469.0,114.1281,114.2336,113.9266,114.0321,85469.0
2023-01-03 14:10:00,118.82,118.84,118.56,118.62,106546.0,114.0225,114.0417,113.773,113.8306,106546.0
2023-01-03 14:20:00,118.62,118.75,118.5,118.5,84111.0,113.8306,113.9554,113.7154,113.7154,84111.0
2023-01-03 14:30:00,118.5,118.52,118.16,118.35,95017.0,113.7154,113.7346,113.3892,113.5715,95017.0
2023-01-03 14:40:00,118.35,118.93,118.25,118.7,75075.0,113.5715,114.1281,113.4755,113.9074,75075.0
2023-01-03 14:50:00,118.72,118.72,118.35,118.41,81184.0,113.9266,113.9266,113.5715,113.6291,81184.0
2023-01-03 15:00:00,118.39,118.57,118.25,118.33,77459.0,113.6099,113.7826,113.4755,113.5523,77459.0
2023-01-03 15:10:00,118.35,118.67,118.31,118.59,75058.0,113.5715,113.8786,113.5331,113.8018,75058.0
2023-01-03 15:20:00,118.59,118.59,118.43,118.55,100430.0,113.8018,113.8018,113.6483,113.7634,100430.0
2023-01-03 15:30:00,118.57,118.75,118.49,118.52,102037.0,113.7826,113.9554,113.7059,113.7346,102037.0
2023-01-03 15:40:00,118.52,118.69,118.47,118.64,121621.0,113.7346,113.8978,113.6867,113.8498,121621.0
2023-01-03 15:50:00,118.65,118.88,118.56,118.72,385707.0,113.8594,114.0801,113.773,113.9266,385707.0
2023-01-04 09:30:00,119.96,120.79,119.58,120.39,332973.0,115.1165,115.913,114.7518,115.5291,332973.0
2023-01-04 09:40:00,120.4,120.75,120.03,120.26,132540.0,115.5387,115.8746,115.1837,115.4044,132540.0
2023-01-04 09:50:00,120.29,120.47,120.0,120.19,93506.0,115.4332,115.6059,115.1549,115.3372,93506.0
2023-01-04 10:00:00,120.14,120.56,119.53,120.01,121706.0,115.2892,115.6923,114.7039,115.1645,121706.0
2023-01-04 10:10:00,120.0,120.74,119.85,120.64,171514.0,115.1549,115.865,115.0109,115.769,171514.0
2023-01-04 10:20:00,120.64,120.75,120.4,120.72,127235.0,115.769,115.8746,115.5387,115.8458,127235.0
2023-01-04 10:30:00,120.73,120.75,120.35,120.36,105040.0,115.8554,115.8746,115.4908,115.5003,105040.0
2023-01-04 10:40:00,120.34,120.74,120.16,120.6,84563.0,115.4812,115.865,115.3084,115.7307,84563.0
2023-01-04 10:50:00,120.6,121.16,120.59,121.14,173159.0,115.7307,116.268,115.7211,116.2489,173159.0
2023-01-04 11:00:00,121.15,121.43,120.97,121.37,155469.0,116.2585,116.5271,116.0857,116.4696,155469.0
2023-01-04 11:10:00,121.37,121.57,121.28,121.46,172884.0,116.4696,116.6615,116.3832,116.5559,172884.0
2023-01-04 11:20:00,121.44,121.62,121.31,121.62,71787.0,116.5367,116.7095,116.412,116.7095,71787.0
2023-01-04 11:30:00,121.63,121.96,121.63,121.73,138042.0,116.7191,117.0357,116.7191,116.815,138042.0
2023-01-04 11:40:00,121.73,122.03,121.67,121.88,141855.0,116.815,117.1029,116.7575,116.959,141855.0
2023-01-04 11:50:00,121.89,122.22,121.87,122.15,120069.0,116.9686,117.2852,116.9494,117.2181,120069.0
2023-01-04 12:00:00,122.15,122.23,121.75,121.79,138032.0,117.2181,117.2948,116.8342,116.8726,138032.0
2023-01-04 12:10:00,121.78,121.89,121.63,121.78,72563.0,116.863,116.9686,116.7191,116.863,72563.0
2023-01-04 12:20:00,121.76,121.93,121.72,121.75,64931.0,116.8438,117.007,116.8054,116.8342,64931.0
2023-01-04 12:30:00,121.75,121.95,121.72,121.89,64712.0,116.8342,117.0262,116.8054,116.9686,64712.0
2023-01-04 12:40:00,121.89,121.9,121.67,121.71,65841.0,116.9686,116.9782,116.7575,116.7958,65841.0
2023-01-04 12:50:00,121.72,121.78,121.47,121.49,86943.0,116.8054,116.863,116.5655,116.5847,86943.0
2023-01-04 13:00:00,121.51,121.55,121.36,121.54,67578.0,116.6039,116.6423,116.46,116.6327,67578.0
2023-01-04 13:10:00,121.53,121.81,121.52,121.73,74754.0,116.6231,116.8918,116.6135,116.815,74754.0
2023-01-04 13:20:00,121.72,121.83,121.69,121.69,48024.0,116.8054,116.911,116.7766,116.7766,48024.0
2023-01-04 13:30:00,121.73,121.89,121.62,121.86,116800.0,116.815,116.9686,116.7095,116.9398,116800.0
2023-01-04 13:40:00,121.85,121.93,121.78,121.83,79040.0,116.9302,117.007,116.863,116.911,79040.0
2023-01-04 13:50:00,121.81,121.91,121.44,121.49,82769.0,116.8918,116.9878,116.5367,116.5847,82769.0
2023-01-04 14:00:00,121.43,121.92,120.8,121.25,148278.0,116.5271,116.9974,115.9226,116.3544,148278.0
2023-01-04 14:10:00,121.3,121.81,121.12,121.69,78428.0,116.4024,116.8918,116.2297,116.7766,78428.0
2023-01-04 14:20:00,121.65,121.67,120.82,120.92,132859.0,116.7383,116.7575,115.9418,116.0377,132859.0
2023-01-04 14:30:00,120.92,121.21,120.85,121.03,110095.0,116.0377,116.316,115.9706,116.1433,110095.0
2023-01-04 14:40:00,121.03,121.26,120.93,121.03,95366.0,116.1433,116.364,116.0473,116.1433,95366.0
2023-01-04 14:50:00,121.03,121.6,120.92,121.55,134163.0,116.1433,116.6903,116.0377,116.6423,134163.0
2023-01-04 15:00:00,121.56,121.73,121.45,121.55,113471.0,116.6519,116.815,116.5463,116.6423,113471.0
2023-01-04 15:10:00,121.54,121.6,121.33,121.36,128147.0,116.6327,116.6903,116.4312,116.46,128147.0
2023-01-04 15:20:00,121.34,121.43,120.95,120.98,142987.0,116.4408,116.5271,116.0665,116.0953,142987.0
2023-01-04 15:30:00,120.97,121.06,120.53,120.68,174760.0,116.0857,116.1721,115.6635,115.8074,174760.0
2023-01-04 15:40:00,120.69,120.91,120.51,120.9,175707.0,115.817,116.0281,115.6443,116.0185,175707.0
2023-01-04 15:50:00,120.89,121.24,120.82,121.19,490655.0,116.0089,116.3448,115.9418,116.2968,490655.0
2023-01-05 09:30:00,120.28,120.83,120.08,120.55,238297.0,115.4236,115.9514,115.2317,115.6827,238297.0
2023-01-05 09:40:00,120.53,121.04,120.36,121.01,109670.0,115.6635,116.1529,115.5003,116.1241,109670.0
2023-01-05 09:50:00,121.02,121.4,120.89,121.06,144531.0,116.1337,116.4984,116.0089,116.1721,144531.0
2023-01-05 10:00:00,121.05,122.0,120.93,121.56,220262.0,116.1625,117.0741,116.0473,116.6519,220262.0
2023-01-05 10:10:00,121.61,121.94,121.44,121.68,88480.0,116.6999,117.0166,116.5367,116.7671,88480.0
2023-01-05 10:20:00,121.67,122.11,121.65,121.88,117315.0,116.7575,117.1797,116.7383,116.959,117315.0
2023-01-05 10:30:00,121.88,122.1,121.61,122.05,165106.0,116.959,117.1701,116.6999,117.1221,165106.0
2023-01-05 10:40:00,122.05,122.34,122.03,122.2,168448.0,117.1221,117.4004,117.1029,117.2661,168448.0
2023-01-05 10:50:00,122.19,122.25,121.76,121.91,164864.0,117.2565,117.314,116.8438,116.9878,164864.0
2023-01-05 11:00:00,121.92,122.04,121.74,121.97,100625.0,116.9974,117.1125,116.8246,117.0453,100625.0
2023-01-05 11:10:00,122.0,122.17,121.72,121.73,100114.0,117.0741,117.2373,116.8054,116.815,100114.0
2023-01-05 11:20:00,121.71,121.72,121.33,121.43,101352.0,116.7958,116.8054,116.4312,116.5271,101352.0
2023-01-05 11:30:00,121.43,121.64,121.38,121.49,102107.0,116.5271,116.7287,116.4792,116.5847,102107.0
2023-01-05 11:40:00,121.48,121.81,121.47,121.71,55174.0,116.5751,116.8918,116.5655,116.7958,55174.0
2023-01-05 11:50:00,121.71,121.73,121.13,121.13,49173.0,116.7958,116.815,116.2393,116.2393,49173.0
2023-01-05 12:00:00,121.12,121.38,121.06,121.33,39906.0,116.2297,116.4792,116.1721,116.4312,39906.0
2023-01-05 12:10:00,121.31,121.32,120.78,120.82,37026.0,116.412,116.4216,115.9034,115.9418,37026.0
2023-01-05 12:20:00,120.84,121.08,120.81,120.98,54412.0,115.961,116.1913,115.9322,116.0953,54412.0
2023-01-05 12:30:00,120.95,121.22,120.93,121.01,38160.0,116.0665,116.3256,116.0473,116.1241,38160.0
2023-01-05 12:40:00,121.01,121.14,120.98,121.12,34430.0,116.1241,116.2489,116.0953,116.2297,34430.0
2023-01-05 12:50:00,121.1,121.17,121.03,121.09,37659.0,116.2105,116.2776,116.1433,116.2009,37659.0
2023-01-05 13:00:00,121.05,121.17,120.99,121.09,31162.0,116.1625,116.2776,116.1049,116.2009,31162.0
2023-01-05 13:10:00,121.09,121.1,120.79,120.83,29758.0,116.2009,116.2105,115.913,115.9514,29758.0
2023-01-05 13:20:00,120.85,121.67,120.85,121.41,65239.0,115.9706,116.7575,115.9706,116.508,65239.0
2023-01-05 13:30:00,121.44,121.72,121.44,121.58,70482.0,116.5367,116.8054,116.5367,116.6711,70482.0
2023-01-05 13:40:00,121.61,121.63,121.26,121.27,73057.0,116.6999,116.7191,116.364,116.3736,73057.0
2023-01-05 13:50:00,121.26,121.45,121.13,121.2,43629.0,116.364,116.5463,116.2393,116.3064,43629.0
2023-01-05 14:00:00,121.2,121.36,121.14,121.2,50416.0,116.3064,116.46,116.2489,116.3064,50416.0
2023-01-05 14:10:00,121.2,121.33,121.08,121.21,63555.0,116.3064,116.4312,116.1913,116.316,63555.0
2023-01-05 14:20:00,121.21,121.36,121.1,121.12,77738.0,116.316,116.46,116.2105,116.2297,77738.0
2023-01-05 14:30:00,121.14,121.29,121.04,121.2,76237.0,116.2489,116.3928,116.1529,116.3064,76237.0
2023-01-05 14:40:00,121.22,121.44,121.1,121.38,63489.0,116.3256,116.5367,116.2105,116.4792,63489.0
2023-01-05 14:50:00,121.38,121.5,121.24,121.24,52705.0,116.4792,116.5943,116.3448,116.3448,52705.0
2023-01-05 15:00:00,121.24,121.25,120.94,120.95,57616.0,116.3448,116.3544,116.0569,116.0665,57616.0
2023-01-05 15:10:00,120.94,121.04,120.76,120.8,103608.0,116.0569,116.1529,115.8842,115.9226,103608.0
2023-01-05 15:20:00,120.79,120.87,120.58,120.63,78331.0,115.913,115.9898,115.7115,115.7594,78331.0
2023-01-05 15:30:00,120.64,120.81,120.47,120.75,127140.0,115.769,115.9322,115.6059,115.8746,127140.0
2023-01-05 15:40:00,120.74,120.8,120.36,120.42,110122.0,115.865,115.9226,115.5003,115.5579,110122.0
2023-01-05 15:50:00,120.41,120.65,120.32,120.61,379987.0,115.5483,115.7786,115.462,115.7403,379987.0
2023-01-06 09:30:00,122.0,123.89,121.99,123.39,471342.0,117.0741,118.8878,117.0645,118.408,471342.0
2023-01-06 09:40:00,123.41,123.46,121.77,122.08,220727.0,118.4272,118.4752,116.8534,117.1509,220727.0
2023-01-06 09:50:00,122.11,122.5,121.93,122.1,157763.0,117.1797,117.5539,117.007,117.1701,157763.0
2023-01-06 10:00:00,122.12,122.77,121.99,122.4,191956.0,117.1893,117.813,117.0645,117.458,191956.0
2023-01-06 10:10:00,122.38,122.9,122.37,122.82,127754.0,117.4388,117.9378,117.4292,117.861,127754.0
2023-01-06 10:20:00,122.85,123.26,122.76,123.21,172308.0,117.8898,118.2833,117.8034,118.2353,172308.0
2023-01-06 10:30:00,123.25,123.73,123.17,123.7,170206.0,118.2737,118.7343,118.1969,118.7055,170206.0
2023-01-06 10:40:00,123.71,123.94,123.57,123.89,193868.0,118.7151,118.9358,118.5807,118.8878,193868.0
2023-01-06 10:50:00,123.91,123.99,123.73,123.92,124890.0,118.907,118.9838,118.7343,118.9166,124890.0
2023-01-06 11:00:00,123.94,124.28,123.84,124.07,240406.0,118.9358,119.2621,118.8398,119.0606,240406.0
2023-01-06 11:10:00,124.08,124.19,123.85,124.04,151748.0,119.0701,119.1757,118.8494,119.0318,151748.0
2023-01-06 11:20:00,124.04,124.18,123.94,124.04,82827.0,119.0318,119.1661,118.9358,119.0318,82827.0
2023-01-06 11:30:00,124.05,124.23,123.87,124.21,107707.0,119.0414,119.2141,118.8686,119.1949,107707.0
2023-01-06 11:40:00,124.21,124.39,124.1,124.17,114380.0,119.1949,119.3676,119.0893,119.1565,114380.0
2023-01-06 11:50:00,124.17,124.64,124.13,124.47,110477.0,119.1565,119.6075,119.1181,119.4444,110477.0
2023-01-06 12:00:00,124.51,124.62,124.36,124.41,85591.0,119.4828,119.5883,119.3388,119.3868,85591.0
2023-01-06 12:10:00,124.42,124.73,124.42,124.43,121910.0,119.3964,119.6939,119.3964,119.406,121910.0
2023-01-06 12:20:00,124.43,124.43,124.23,124.37,95158.0,119.406,119.406,119.2141,119.3484,95158.0
2023-01-06 12:30:00,124.39,124.6,124.21,124.34,115761.0,119.3676,119.5692,119.1949,119.3197,115761.0
2023-01-06 12:40:00,124.34,124.45,124.14,124.35,98441.0,119.3197,119.4252,119.1277,119.3292,98441.0
2023-01-06 12:50:00,124.34,124.34,124.06,124.15,59892.0,119.3197,119.3197,119.051,119.1373,59892.0
2023-01-06 13:00:00,124.17,124.31,124.03,124.3,127603.0,119.1565,119.2909,119.0222,119.2813,127603.0
2023-01-06 13:10:00,124.32,124.46,124.22,124.32,113866.0,119.3005,119.4348,119.2045,119.3005,113866.0
2023-01-06 13:20:00,124.33,124.42,124.18,124.37,95585.0,119.3101,119.3964,119.1661,119.3484,95585.0
2023-01-06 13:30:00,124.38,124.53,124.35,124.41,82700.0,119.358,119.502,119.3292,119.3868,82700.0
2023-01-06 13:40:00,124.41,124.51,124.21,124.25,74940.0,119.3868,119.4828,119.1949,119.2333,74940.0
2023-01-06 13:50:00,124.22,124.43,124.1,124.33,67987.0,119.2045,119.406,119.0893,119.3101,67987.0
2023-01-06 14:00:00,124.34,124.46,124.26,124.44,82794.0,119.3197,119.4348,119.2429,119.4156,82794.0
2023-01-06 14:10:00,124.47,124.63,124.36,124.58,71557.0,119.4444,119.5979,119.3388,119.55,71557.0
2023-01-06 14:20:00,124.58,124.79,124.57,124.76,175747.0,119.55,119.7515,119.5404,119.7227,175747.0
2023-01-06 14:30:00,124.77,124.96,124.67,124.93,88646.0,119.7323,119.9146,119.6363,119.8858,88646.0
2023-01-06 14:40:00,124.92,124.99,124.79,124.96,88494.0,119.8762,119.9434,119.7515,119.9146,88494.0
2023-01-06 14:50:00,124.97,125.1,124.91,125.1,277401.0,119.9242,120.049,119.8666,120.049,277401.0
2023-01-06 15:00:00,125.12,125.36,125.11,125.33,125404.0,120.0682,120.2985,120.0586,120.2697,125404.0
2023-01-06 15:10:00,125.32,125.33,124.91,125.01,131257.0,120.2601,120.2697,119.8666,119.9626,131257.0
2023-01-06 15:20:00,125.01,125.01,124.63,124.65,140801.0,119.9626,119.9626,119.5979,119.6171,140801.0
2023-01-06 15:30:00,124.65,124.81,124.53,124.72,198169.0,119.6171,119.7707,119.502,119.6843,198169.0
2023-01-06 15:40:00,124.72,124.88,124.63,124.67,212050.0,119.6843,119.8378,119.5979,119.6363,212050.0
2023-01-06 15:50:00,124.67,124.67,124.33,124.53,775920.0,119.6363,119.6363,119.3101,119.502,775920.0
2023-01-09 09:30:00,125.0,125.68,124.61,125.38,792128.0,119.953,120.6055,119.5788,120.3177,792128.0
2023-01-09 09:40:00,125.39,125.54,124.8,124.92,405014.0,120.3273,120.4712,119.7611,119.8762,405014.0
2023-01-09 09:50:00,124.91,125.1,124.55,125.04,255360.0,119.8666,120.049,119.5212,119.9914,255360.0
2023-01-09 10:00:00,125.05,125.8,125.04,125.55,192041.0,120.001,120.7207,119.9914,120.4808,192041.0
2023-01-09 10:10:00,125.55,126.19,125.36,126.08,218999.0,120.4808,121.095,120.2985,120.9894,218999.0
2023-01-09 10:20:00,126.1,126.22,125.84,125.92,134974.0,121.0086,121.1237,120.7591,120.8359,134974.0
2023-01-09 10:30:00,125.93,126.19,125.86,126.01,183589.0,120.8455,121.095,120.7783,120.9222,183589.0
2023-01-09 10:40:00,126.02,126.3,125.84,126.15,137595.0,120.9318,121.2005,120.7591,121.0566,137595.0
2023-01-09 10:50:00,126.16,126.16,125.76,125.87,258423.0,121.0662,121.0662,120.6823,120.7879,258423.0
2023-01-09 11:00:00,125.87,126.39,125.87,126.31,185873.0,120.7879,121.2869,120.7879,121.2101,185873.0
2023-01-09 11:10:00,126.31,126.49,126.15,126.25,163877.0,121.2101,121.3828,121.0566,121.1525,163877.0
2023-01-09 11:20:00,126.25,126.49,126.18,126.2,129910.0,121.1525,121.3828,121.0854,121.1046,129910.0
2023-01-09 11:30:00,126.22,126.25,125.92,125.97,173437.0,121.1237,121.1525,120.8359,120.8838,173437.0
2023-01-09 11:40:00,125.97,126.29,125.91,126.26,127640.0,120.8838,121.1909,120.8263,121.1621,127640.0
2023-01-09 11:50:00,126.28,126.3,126.06,126.25,111257.0,121.1813,121.2005,120.9702,121.1525,111257.0
2023-01-09 12:00:00,126.26,126.27,125.97,126.03,126026.0,121.1621,121.1717,120.8838,120.9414,126026.0
2023-01-09 12:10:00,126.02,126.02,125.71,125.73,79122.0,120.9318,120.9318,120.6343,120.6535,79122.0
2023-01-09 12:20:00,125.74,126.02,125.67,125.99,62030.0,120.6631,120.9318,120.596,120.903,62030.0
2023-01-09 12:30:00,126.0,126.05,125.73,125.83,48275.0,120.9126,120.9606,120.6535,120.7495,48275.0
2023-01-09 12:40:00,125.84,125.97,125.81,125.89,44971.0,120.7591,120.8838,120.7303,120.8071,44971.0
2023-01-09 12:50:00,125.9,126.19,125.79,126.13,104596.0,120.8167,121.095,120.7111,121.0374,104596.0
2023-01-09 13:00:00,126.12,126.18,125.9,125.94,124516.0,121.0278,121.0854,120.8167,120.8551,124516.0
2023-01-09 13:10:00,125.94,126.35,125.93,126.34,139960.0,120.8551,121.2485,120.8455,121.2389,139960.0
2023-01-09 13:20:00,126.34,126.54,126.27,126.52,126047.0,121.2389,121.4308,121.1717,121.4116,126047.0
2023-01-09 13:30:00,126.51,126.61,126.07,126.12,201772.0,121.402,121.498,120.9798,121.0278,201772.0
2023-01-09 13:40:00,126.12,126.12,125.75,125.89,100930.0,121.0278,121.0278,120.6727,120.8071,100930.0
2023-01-09 13:50:00,125.88,125.9,125.74,125.87,68207.0,120.7975,120.8167,120.6631,120.7879,68207.0
2023-01-09 14:00:00,125.87,126.01,125.55,125.74,59236.0,120.7879,120.9222,120.4808,120.6631,59236.0
2023-01-09 14:10:00,125.75,126.05,125.74,126.03,74077.0,120.6727,120.9606,120.6631,120.9414,74077.0
2023-01-09 14:20:00,126.02,126.15,125.94,126.05,64749.0,120.9318,121.0566,120.8551,120.9606,64749.0
2023-01-09 14:30:00,126.08,126.09,125.69,125.77,69640.0,120.9894,120.999,120.6151,120.6919,69640.0
2023-01-09 14:40:00,125.76,125.98,125.63,125.75,126709.0,120.6823,120.8934,120.5576,120.6727,126709.0
2023-01-09 14:50:00,125.77,125.85,125.29,125.36,71929.0,120.6919,120.7687,120.2313,120.2985,71929.0
2023-01-09 15:00:00,125.36,125.55,125.3,125.5,108024.0,120.2985,120.4808,120.2409,120.4328,108024.0
2023-01-09 15:10:00,125.49,125.52,125.14,125.31,107020.0,120.4232,120.452,120.0874,120.2505,107020.0
2023-01-09 15:20:00,125.3,125.41,125.04,125.05,105592.0,120.2409,120.3464,119.9914,120.001,105592.0
2023-01-09 15:30:00,125.06,125.11,124.83,124.91,191822.0,120.0106,120.0586,119.7899,119.8666,191822.0
2023-01-09 15:40:00,124.92,125.0,124.62,124.73,120288.0,119.8762,119.953,119.5883,119.6939,120288.0
2023-01-09 15:50:00,124.74,124.97,124.68,124.86,429447.0,119.7035,119.9242,119.6459,119.8187,429447.0
2023-01-10 09:30:00,125.21,126.33,124.37,125.8,295324.0,120.1545,121.2293,119.3484,120.7207,295324.0
2023-01-10 09:40:00,125.81,125.81,125.14,125.24,133494.0,120.7303,120.7303,120.0874,120.1833,133494.0
2023-01-10 09:50:00,125.23,125.93,125.14,125.43,144169.0,120.1737,120.8455,120.0874,120.3656,144169.0
2023-01-10 10:00:00,125.49,125.69,125.23,125.49,119312.0,120.4232,120.6151,120.1737,120.4232,119312.0
2023-01-10 10:10:00,125.47,126.1,125.39,125.75,84544.0,120.404,121.0086,120.3273,120.6727,84544.0
2023-01-10 10:20:00,125.73,125.76,125.19,125.27,73735.0,120.6535,120.6823,120.1353,120.2121,73735.0
2023-01-10 10:30:00,125.27,125.4,124.91,125.04,148222.0,120.2121,120.3369,119.8666,119.9914,148222.0
2023-01-10 10:40:00,125.05,125.29,124.85,125.08,122231.0,120.001,120.2313,119.8091,120.0298,122231.0
2023-01-10 10:50:00,125.1,125.53,125.08,125.51,101452.0,120.049,120.4616,120.0298,120.4424,101452.0
2023-01-10 11:00:00,125.55,125.63,125.14,125.23,88283.0,120.4808,120.5576,120.0874,120.1737,88283.0
2023-01-10 11:10:00,125.21,125.34,124.97,125.07,84840.0,120.1545,120.2793,119.9242,120.0202,84840.0
2023-01-10 11:20:00,125.08,125.32,124.99,125.05,86573.0,120.0298,120.2601,119.9434,120.001,86573.0
2023-01-10 11:30:00,125.05,125.48,125.01,125.24,61088.0,120.001,120.4136,119.9626,120.1833,61088.0
2023-01-10 11:40:00,125.27,125.44,125.22,125.41,54446.0,120.2121,120.3752,120.1641,120.3464,54446.0
2023-01-10 11:50:00,125.42,125.49,125.22,125.24,54299.0,120.356,120.4232,120.1641,120.1833,54299.0
2023-01-10 12:00:00,125.23,125.3,124.94,125.28,52573.0,120.1737,120.2409,119.8954,120.2217,52573.0
2023-01-10 12:10:00,125.28,125.47,125.09,125.14,71895.0,120.2217,120.404,120.0394,120.0874,71895.0
2023-01-10 12:20:00,125.14,125.31,125.12,125.23,53931.0,120.0874,120.2505,120.0682,120.1737,53931.0
2023-01-10 12:30:00,125.22,125.46,125.17,125.45,48917.0,120.1641,120.3944,120.1161,120.3848,48917.0
2023-01-10 12:40:00,125.44,125.55,125.33,125.45,70707.0,120.3752,120.4808,120.2697,120.3848,70707.0
2023-01-10 12:50:00,125.46,125.57,125.4,125.51,38658.0,120.3944,120.5,120.3369,120.4424,38658.0
2023-01-10 13:00:00,125.5,125.77,125.42,125.77,76085.0,120.4328,120.6919,120.356,120.6919,76085.0
2023-01-10 13:10:00,125.79,125.89,125.36,125.37,59264.0,120.7111,120.8071,120.2985,120.3081,59264.0
2023-01-10 13:20:00,125.37,125.57,125.31,125.43,64110.0,120.3081,120.5,120.2505,120.3656,64110.0
2023-01-10 13:30:00,125.43,125.73,125.38,125.67,69587.0,120.3656,120.6535,120.3177,120.596,69587.0
2023-01-10 13:40:00,125.68,125.76,125.45,125.59,53469.0,120.6055,120.6823,120.3848,120.5192,53469.0
2023-01-10 13:50:00,125.6,125.82,125.53,125.77,95404.0,120.5288,120.7399,120.4616,120.6919,95404.0
2023-01-10 14:00:00,125.81,125.85,125.54,125.69,74949.0,120.7303,120.7687,120.4712,120.6151,74949.0
2023-01-10 14:10:00,125.67,125.94,125.65,125.92,54917.0,120.596,120.8551,120.5768,120.8359,54917.0
2023-01-10 14:20:00,125.93,125.98,125.69,125.76,47029.0,120.8455,120.8934,120.6151,120.6823,47029.0
2023-01-10 14:30:00,125.77,125.91,125.67,125.73,55632.0,120.6919,120.8263,120.596,120.6535,55632.0
2023-01-10 14:40:00,125.75,125.78,125.63,125.68,68300.0,120.6727,120.7015,120.5576,120.6055,68300.0
2023-01-10 14:50:00,125.68,125.72,125.51,125.71,57285.0,120.6055,120.6439,120.4424,120.6343,57285.0
2023-01-10 15:00:00,125.71,125.71,125.44,125.62,54772.0,120.6343,120.6343,120.3752,120.548,54772.0
2023-01-10 15:10:00,125.63,125.82,125.48,125.66,60389.0,120.5576,120.7399,120.4136,120.5864,60389.0
2023-01-10 15:20:00,125.67,125.67,125.51,125.54,64509.0,120.596,120.596,120.4424,120.4712,64509.0
2023-01-10 15:30:00,125.57,125.74,125.54,125.67,88054.0,120.5,120.6631,120.4712,120.596,88054.0
2023-01-10 15:40:00,125.67,125.9,125.61,125.82,110764.0,120.596,120.8167,120.5384,120.7399,110764.0
2023-01-10 15:50:00,125.85,125.9,125.72,125.85,445624.0,120.7687,120.8167,120.6439,120.7687,445624.0
2023-01-11 09:30:00,126.32,126.53,126.01,126.4,245862.0,121.2197,121.4212,120.9222,121.2965,245862.0
2023-01-11 09:40:00,126.46,127.75,126.46,127.4,296627.0,121.3541,122.592,121.3541,122.2561,296627.0
2023-01-11 09:50:00,127.4,127.48,126.75,126.75,106071.0,122.2561,122.3329,121.6323,121.6323,106071.0
2023-01-11 10:00:00,126.77,127.2,126.69,127.11,160264.0,121.6515,122.0642,121.5748,121.9778,160264.0
2023-01-11 10:10:00,127.13,127.25,126.92,127.07,88442.0,121.997,122.1122,121.7955,121.9394,88442.0
2023-01-11 10:20:00,127.07,127.34,126.95,127.14,86974.0,121.9394,122.1985,121.8243,122.0066,86974.0
2023-01-11 10:30:00,127.14,127.14,126.71,127.1,114280.0,122.0066,122.0066,121.594,121.9682,114280.0
2023-01-11 10:40:00,127.12,127.37,127.11,127.22,106717.0,121.9874,122.2273,121.9778,122.0834,106717.0
2023-01-11 10:50:00,127.24,127.25,126.81,126.96,94010.0,122.1026,122.1122,121.6899,121.8339,94010.0
2023-01-11 11:00:00,126.97,127.34,126.93,127.23,111742.0,121.8435,122.1985,121.8051,122.093,111742.0
2023-01-11 11:10:00,127.25,127.62,127.25,127.62,93304.0,122.1122,122.4672,122.1122,122.4672,93304.0
2023-01-11 11:20:00,127.62,127.74,127.49,127.66,98028.0,122.4672,122.5824,122.3425,122.5056,98028.0
2023-01-11 11:30:00,127.66,127.78,127.48,127.57,81846.0,122.5056,122.6208,122.3329,122.4192,81846.0
2023-01-11 11:40:00,127.58,127.76,127.51,127.75,90772.0,122.4288,122.6016,122.3617,122.592,90772.0
2023-01-11 11:50:00,127.75,127.77,127.53,127.54,76475.0,122.592,122.6112,122.3809,122.3904,76475.0
2023-01-11 12:00:00,127.56,127.7,127.5,127.6,46704.0,122.4096,122.544,122.3521,122.448,46704.0
2023-01-11 12:10:00,127.61,127.77,127.58,127.61,77262.0,122.4576,122.6112,122.4288,122.4576,77262.0
2023-01-11 12:20:00,127.62,128.04,127.6,127.77,117050.0,122.4672,122.8703,122.448,122.6112,117050.0
2023-01-11 12:30:00,127.78,127.8,127.55,127.62,67978.0,122.6208,122.64,122.4,122.4672,67978.0
2023-01-11 12:40:00,127.58,127.65,127.51,127.58,44323.0,122.4288,122.496,122.3617,122.4288,44323.0
2023-01-11 12:50:00,127.58,127.61,127.31,127.35,38556.0,122.4288,122.4576,122.1697,122.2081,38556.0
2023-01-11 13:00:00,127.37,127.57,127.34,127.56,40737.0,122.2273,122.4192,122.1985,122.4096,40737.0
2023-01-11 13:10:00,127.56,127.79,127.45,127.67,56943.0,122.4096,122.6304,122.3041,122.5152,56943.0
2023-01-11 13:20:00,127.65,127.7,127.49,127.65,48096.0,122.496,122.544,122.3425,122.496,48096.0
2023-01-11 13:30:00,127.66,127.76,127.61,127.7,55420.0,122.5056,122.6016,122.4576,122.544,55420.0
2023-01-11 13:40:00,127.71,127.85,127.68,127.76,49480.0,122.5536,122.6879,122.5248,122.6016,49480.0
2023-01-11 13:50:00,127.76,127.77,127.52,127.65,51859.0,122.6016,122.6112,122.3713,122.496,51859.0
2023-01-11 14:00:00,127.66,127.74,127.5,127.74,76220.0,122.5056,122.5824,122.3521,122.5824,76220.0
2023-01-11 14:10:00,127.75,127.94,127.7,127.9,87453.0,122.592,122.7743,122.544,122.7359,87453.0
2023-01-11 14:20:00,127.9,127.93,127.77,127.82,81345.0,122.7359,122.7647,122.6112,122.6591,81345.0
2023-01-11 14:30:00,127.82,128.1,127.81,128.04,107397.0,122.6591,122.9278,122.6495,122.8703,107397.0
2023-01-11 14:40:00,128.03,128.26,127.97,128.22,81139.0,122.8607,123.0814,122.8031,123.043,81139.0
2023-01-11 14:50:00,128.22,128.25,128.12,128.19,98392.0,123.043,123.0718,122.947,123.0142,98392.0
2023-01-11 15:00:00,128.19,128.19,127.88,127.95,78886.0,123.0142,123.0142,122.7167,122.7839,78886.0
2023-01-11 15:10:00,127.94,128.12,127.9,128.02,111632.0,122.7743,122.947,122.7359,122.8511,111632.0
2023-01-11 15:20:00,128.03,128.07,127.92,127.94,93943.0,122.8607,122.899,122.7551,122.7743,93943.0
2023-01-11 15:30:00,127.93,128.03,127.78,127.87,140794.0,122.7647,122.8607,122.6208,122.7071,140794.0
2023-01-11 15:40:00,127.88,127.9,127.72,127.87,136578.0,122.7167,122.7359,122.5632,122.7071,136578.0
2023-01-11 15:50:00,127.86,127.96,127.59,127.94,510739.0,122.6975,122.7935,122.4384,122.7743,510739.0
2023-01-12 09:30:00,128.35,128.46,127.15,127.61,298655.0,123.1677,123.2733,122.0162,122.4576,298655.0
2023-01-12 09:40:00,127.58,127.64,126.51,126.57,179266.0,122.4288,122.4864,121.402,121.4596,179266.0
2023-01-12 09:50:00,126.57,127.22,126.46,127.07,112460.0,121.4596,122.0834,121.3541,121.9394,112460.0
2023-01-12 10:00:00,127.08,127.65,127.06,127.27,76097.0,121.949,122.496,121.9298,122.1313,76097.0
2023-01-12 10:10:00,127.3,127.61,127.13,127.31,157030.0,122.1601,122.4576,121.997,122.1697,157030.0
2023-01-12 10:20:00,127.33,127.35,126.87,127.09,142141.0,122.1889,122.2081,121.7475,121.9586,142141.0
2023-01-12 10:30:00,127.11,127.38,126.89,127.14,145060.0,121.9778,122.2369,121.7667,122.0066,145060.0
2023-01-12 10:40:00,127.15,127.27,126.82,127.13,141378.0,122.0162,122.1313,121.6995,121.997,141378.0
2023-01-12 10:50:00,127.14,127.36,126.92,126.92,115530.0,122.0066,122.2177,121.7955,121.7955,115530.0
2023-01-12 11:00:00,126.92,127.15,126.77,127.13,76730.0,121.7955,122.0162,121.6515,121.997,76730.0
2023-01-12 11:10:00,127.15,127.22,127.01,127.11,101999.0,122.0162,122.0834,121.8818,121.9778,101999.0
2023-01-12 11:20:00,127.1,127.17,126.98,127.11,166191.0,121.9682,122.0354,121.8531,121.9778,166191.0
2023-01-12 11:30:00,127.11,127.21,126.87,127.1,67040.0,121.9778,122.0738,121.7475,121.9682,67040.0
2023-01-12 11:40:00,127.14,127.4,127.11,127.31,78563.0,122.0066,122.2561,121.9778,122.1697,78563.0
2023-01-12 11:50:00,127.31,127.52,127.26,127.47,88611.0,122.1697,122.3713,122.1218,122.3233,88611.0
2023-01-12 12:00:00,127.48,127.7,127.44,127.56,153134.0,122.3329,122.544,122.2945,122.4096,153134.0
2023-01-12 12:10:00,127.56,127.97,127.55,127.89,73425.0,122.4096,122.8031,122.4,122.7263,73425.0
2023-01-12 12:20:00,127.9,127.92,127.77,127.87,57758.0,122.7359,122.7551,122.6112,122.7071,57758.0
2023-01-12 12:30:00,127.87,127.92,127.71,127.73,93050.0,122.7071,122.7551,122.5536,122.5728,93050.0
2023-01-12 12:40:00,127.73,127.77,127.51,127.53,70068.0,122.5728,122.6112,122.3617,122.3809,70068.0
2023-01-12 12:50:00,127.53,127.62,127.44,127.5,113821.0,122.3809,122.4672,122.2945,122.3521,113821.0
2023-01-12 13:00:00,127.5,127.75,127.4,127.53,121810.0,122.3521,122.592,122.2561,122.3809,121810.0
2023-01-12 13:10:00,127.53,127.57,127.36,127.48,107642.0,122.3809,122.4192,122.2177,122.3329,107642.0
2023-01-12 13:20:00,127.48,127.6,126.9,127.05,119594.0,122.3329,122.448,121.7763,121.9202,119594.0
2023-01-12 13:30:00,127.06,127.56,126.99,127.48,213985.0,121.9298,122.4096,121.8627,122.3329,213985.0
2023-01-12 13:40:00,127.5,127.54,127.46,127.49,56648.0,122.3521,122.3904,122.3137,122.3425,56648.0
2023-01-12 13:50:00,127.49,127.6,127.45,127.51,115752.0,122.3425,122.448,122.3041,122.3617,115752.0
2023-01-12 14:00:00,127.55,127.9,127.5,127.78,70331.0,122.4,122.7359,122.3521,122.6208,70331.0
2023-01-12 14:10:00,127.79,127.84,127.69,127.76,68899.0,122.6304,122.6783,122.5344,122.6016,68899.0
2023-01-12 14:20:00,127.76,127.8,127.61,127.73,125880.0,122.6016,122.64,122.4576,122.5728,125880.0
2023-01-12 14:30:00,127.72,127.82,127.4,127.47,65185.0,122.5632,122.6591,122.2561,122.3233,65185.0
2023-01-12 14:40:00,127.48,127.52,127.37,127.41,63536.0,122.3329,122.3713,122.2273,122.2657,63536.0
2023-01-12 14:50:00,127.41,127.52,127.26,127.48,185139.0,122.2657,122.3713,122.1218,122.3329,185139.0
2023-01-12 15:00:00,127.48,127.54,127.3,127.34,140273.0,122.3329,122.3904,122.1601,122.1985,140273.0
2023-01-12 15:10:00,127.35,127.4,127.1,127.14,185311.0,122.2081,122.2561,121.9682,122.0066,185311.0
2023-01-12 15:20:00,127.16,127.53,127.08,127.31,266879.0,122.0258,122.3809,121.949,122.1697,266879.0
2023-01-12 15:30:00,127.3,127.43,127.21,127.29,183100.0,122.1601,122.2849,122.0738,122.1505,183100.0
2023-01-12 15:40:00,127.29,127.52,127.23,127.52,243952.0,122.1505,122.3713,122.093,122.3713,243952.0
2023-01-12 15:50:00,127.53,128.21,127.53,127.88,743840.0,122.3809,123.0334,122.3809,122.7167,743840.0
2023-01-13 09:30:00,126.66,127.26,126.66,127.24,238056.0,121.546,122.1218,121.546,122.1026,238056.0
2023-01-13 09:40:00,127.22,127.61,127.03,127.57,158772.0,122.0834,122.4576,121.901,122.4192,158772.0
2023-01-13 09:50:00,127.55,128.08,127.37,127.39,121732.0,122.4,122.9086,122.2273,122.2465,121732.0
2023-01-13 10:00:00,127.36,127.9,127.3,127.62,81100.0,122.2177,122.7359,122.1601,122.4672,81100.0
2023-01-13 10:10:00,127.61,127.94,127.6,127.72,81176.0,122.4576,122.7743,122.448,122.5632,81176.0
2023-01-13 10:20:00,127.76,127.9,127.64,127.81,51231.0,122.6016,122.7359,122.4864,122.6495,51231.0
2023-01-13 10:30:00,127.82,127.88,127.47,127.55,42757.0,122.6591,122.7167,122.3233,122.4,42757.0
2023-01-13 10:40:00,127.56,127.9,127.53,127.78,44786.0,122.4096,122.7359,122.3809,122.6208,44786.0
2023-01-13 10:50:00,127.8,127.9,127.64,127.9,62364.0,122.64,122.7359,122.4864,122.7359,62364.0
2023-01-13 11:00:00,127.9,127.97,127.55,127.66,55427.0,122.7359,122.8031,122.4,122.5056,55427.0
2023-01-13 11:10:00,127.65,127.83,127.59,127.78,102206.0,122.496,122.6687,122.4384,122.6208,102206.0
2023-01-13 11:20:00,127.8,127.88,127.74,127.78,39678.0,122.64,122.7167,122.5824,122.6208,39678.0
2023-01-13 11:30:00,127.78,127.79,127.6,127.7,44488.0,122.6208,122.6304,122.448,122.544,44488.0
2023-01-13 11:40:00,127.71,127.75,127.57,127.75,25750.0,122.5536,122.592,122.4192,122.592,25750.0
2023-01-13 11:50:00,127.78,127.9,127.68,127.84,40817.0,122.6208,122.7359,122.5248,122.6783,40817.0
2023-01-13 12:00:00,127.85,127.85,127.67,127.8,43037.0,122.6879,122.6879,122.5152,122.64,43037.0
2023-01-13 12:10:00,127.83,128.09,127.8,128.03,78719.0,122.6687,122.9182,122.64,122.8607,78719.0
2023-01-13 12:20:00,128.03,128.11,127.96,128.08,43719.0,122.8607,122.9374,122.7935,122.9086,43719.0
2023-01-13 12:30:00,128.08,128.18,127.93,128.07,59924.0,122.9086,123.0046,122.7647,122.899,59924.0
2023-01-13 12:40:00,128.11,128.25,128.05,128.07,48680.0,122.9374,123.0718,122.8799,122.899,48680.0
2023-01-13 12:50:00,128.06,128.32,128.01,128.31,49313.0,122.8895,123.139,122.8415,123.1294,49313.0
2023-01-13 13:00:00,128.31,128.38,128.18,128.29,58734.0,123.1294,123.1965,123.0046,123.1102,58734.0
2023-01-13 13:10:00,128.29,128.46,128.25,128.32,53432.0,123.1102,123.2733,123.0718,123.139,53432.0
2023-01-13 13:20:00,128.31,128.57,128.21,128.54,90275.0,123.1294,123.3789,123.0334,123.3501,90275.0
2023-01-13 13:30:00,128.56,128.63,128.36,128.5,54920.0,123.3693,123.4364,123.1773,123.3117,54920.0
2023-01-13 13:40:00,128.51,128.9,128.49,128.84,55547.0,123.3213,123.6955,123.3021,123.638,55547.0
2023-01-13 13:50:00,128.86,128.89,128.74,128.84,50380.0,123.6572,123.6859,123.542,123.638,50380.0
2023-01-13 14:00:00,128.84,128.96,128.73,128.78,32739.0,123.638,123.7531,123.5324,123.5804,32739.0
2023-01-13 14:10:00,128.78,128.86,128.6,128.62,41903.0,123.5804,123.6572,123.4076,123.4268,41903.0
2023-01-13 14:20:00,128.61,128.89,128.52,128.85,54290.0,123.4172,123.6859,123.3309,123.6476,54290.0
2023-01-13 14:30:00,128.86,128.98,128.77,128.91,50020.0,123.6572,123.7723,123.5708,123.7051,50020.0
2023-01-13 14:40:00,128.9,128.9,128.63,128.8,65252.0,123.6955,123.6955,123.4364,123.5996,65252.0
2023-01-13 14:50:00,128.79,128.82,128.65,128.77,50155.0,123.59,123.6188,123.4556,123.5708,50155.0
2023-01-13 15:00:00,128.77,128.89,128.75,128.84,51094.0,123.5708,123.6859,123.5516,123.638,51094.0
2023-01-13 15:10:00,128.84,128.92,128.79,128.9,94576.0,123.638,123.7147,123.59,123.6955,94576.0
2023-01-13 15:20:00,128.91,129.0,128.79,128.95,132383.0,123.7051,123.7915,123.59,123.7435,132383.0
2023-01-13 15:30:00,128.96,129.23,128.88,129.16,144048.0,123.7531,124.0122,123.6763,123.945,144048.0
2023-01-13 15:40:00,129.18,129.18,128.85,128.91,149900.0,123.9642,123.9642,123.6476,123.7051,149900.0
2023-01-13 15:50:00,128.9,129.03,128.79,128.85,376301.0,123.6955,123.8203,123.59,123.6476,376301.0
2023-01-17 09:30:00,128.0,128.84,127.83,128.76,326486.0,122.8319,123.638,122.6687,123.5612,326486.0
2023-01-17 09:40:00,128.8,128.81,128.38,128.52,113976.0,123.5996,123.6092,123.1965,123.3309,113976.0
2023-01-17 09:50:00,128.53,128.63,128.16,128.63,128726.0,123.3405,123.4364,122.9854,123.4364,128726.0
2023-01-17 10:00:00,128.64,129.05,128.58,128.64,122983.0,123.446,123.8395,123.3885,123.446,122983.0
2023-01-17 10:10:00,128.65,128.85,128.57,128.75,68117.0,123.4556,123.6476,123.3789,123.5516,68117.0
2023-01-17 10:20:00,128.75,128.99,128.75,128.94,87623.0,123.5516,123.7819,123.5516,123.7339,87623.0
2023-01-17 10:30:00,128.95,128.98,128.44,128.49,71831.0,123.7435,123.7723,123.2541,123.3021,71831.0
2023-01-17 10:40:00,128.5,128.66,128.33,128.63,68155.0,123.3117,123.4652,123.1486,123.4364,68155.0
2023-01-17 10:50:00,128.61,128.62,128.35,128.56,70443.0,123.4172,123.4268,123.1677,123.3693,70443.0
2023-01-17 11:00:00,128.56,128.65,128.4,128.47,55167.0,123.3693,123.4556,123.2157,123.2829,55167.0
2023-01-17 11:10:00,128.48,128.53,128.26,128.31,128083.0,123.2925,123.3405,123.0814,123.1294,128083.0
2023-01-17 11:20:00,128.3,128.33,128.04,128.24,95446.0,123.1198,123.1486,122.8703,123.0622,95446.0
2023-01-17 11:30:00,128.25,128.41,128.19,128.4,63488.0,123.0718,123.2253,123.0142,123.2157,63488.0
2023-01-17 11:40:00,128.4,128.42,128.3,128.41,47235.0,123.2157,123.2349,123.1198,123.2253,47235.0
2023-01-17 11:50:00,128.41,128.64,128.4,128.61,51961.0,123.2253,123.446,123.2157,123.4172,51961.0
2023-01-17 12:00:00,128.63,128.7,128.6,128.64,41511.0,123.4364,123.5036,123.4076,123.446,41511.0
2023-01-17 12:10:00,128.64,128.67,128.53,128.64,46690.0,123.446,123.4748,123.3405,123.446,46690.0
2023-01-17 12:20:00,128.65,128.68,128.46,128.47,41512.0,123.4556,123.4844,123.2733,123.2829,41512.0
2023-01-17 12:30:00,128.46,128.7,128.42,128.66,38190.0,123.2733,123.5036,123.2349,123.4652,38190.0
2023-01-17 12:40:00,128.68,128.69,128.54,128.6,55258.0,123.4844,123.494,123.3501,123.4076,55258.0
2023-01-17 12:50:00,128.59,128.71,128.56,128.68,67692.0,123.3981,123.5132,123.3693,123.4844,67692.0
2023-01-17 13:00:00,128.67,128.73,128.59,128.59,38991.0,123.4748,123.5324,123.3981,123.3981,38991.0
2023-01-17 13:10:00,128.59,128.68,128.53,128.6,40479.0,123.3981,123.4844,123.3405,123.4076,40479.0
2023-01-17 13:20:00,128.62,128.71,128.6,128.68,48484.0,123.4268,123.5132,123.4076,123.4844,48484.0
2023-01-17 13:30:00,128.69,128.88,128.61,128.83,45081.0,123.494,123.6763,123.4172,123.6284,45081.0
2023-01-17 13:40:00,128.84,128.84,128.62,128.67,49958.0,123.638,123.638,123.4268,123.4748,49958.0
2023-01-17 13:50:00,128.67,128.72,128.6,128.64,39492.0,123.4748,123.5228,123.4076,123.446,39492.0
2023-01-17 14:00:00,128.63,128.71,128.56,128.67,48310.0,123.4364,123.5132,123.3693,123.4748,48310.0
2023-01-17 14:10:00,128.67,128.71,128.29,128.47,74766.0,123.4748,123.5132,123.1102,123.2829,74766.0
2023-01-17 14:20:00,128.47,128.62,128.3,128.59,90010.0,123.2829,123.4268,123.1198,123.3981,90010.0
2023-01-17 14:30:00,128.59,128.77,128.59,128.72,86191.0,123.3981,123.5708,123.3981,123.5228,86191.0
2023-01-17 14:40:00,128.72,128.77,128.56,128.62,50694.0,123.5228,123.5708,123.3693,123.4268,50694.0
2023-01-17 14:50:00,128.65,128.66,128.47,128.5,46196.0,123.4556,123.4652,123.2829,123.3117,46196.0
2023-01-17 15:00:00,128.51,128.66,128.51,128.62,77399.0,123.3213,123.4652,123.3213,123.4268,77399.0
2023-01-17 15:10:00,128.62,128.67,128.44,128.63,62661.0,123.4268,123.4748,123.2541,123.4364,62661.0
2023-01-17 15:20:00,128.63,128.63,128.41,128.44,56197.0,123.4364,123.4364,123.2253,123.2541,56197.0
2023-01-17 15:30:00,128.43,128.44,128.33,128.38,75726.0,123.2445,123.2541,123.1486,123.1965,75726.0
2023-01-17 15:40:00,128.38,128.41,128.09,128.16,214744.0,123.1965,123.2253,122.9182,122.9854,214744.0
2023-01-17 15:50:00,128.11,128.26,128.0,128.16,382984.0,122.9374,123.0814,122.8319,122.9854,382984.0
2023-01-18 09:30:00,127.8,128.57,127.69,128.36,318667.0,122.64,123.3789,122.5344,123.1773,318667.0
2023-01-18 09:40:00,128.36,128.45,128.05,128.3,124039.0,123.1773,123.2637,122.8799,123.1198,124039.0
2023-01-18 09:50:00,128.31,128.59,128.25,128.38,82265.0,123.1294,123.3981,123.0718,123.1965,82265.0
2023-01-18 10:00:00,128.37,128.54,128.14,128.18,71200.0,123.1869,123.3501,122.9662,123.0046,71200.0
2023-01-18 10:10:00,128.19,128.36,127.83,127.92,69489.0,123.0142,123.1773,122.6687,122.7551,69489.0
2023-01-18 10:20:00,127.95,128.26,127.95,128.22,36480.0,122.7839,123.0814,122.7839,123.043,36480.0
2023-01-18 10:30:00,128.22,128.23,127.85,127.86,75217.0,123.043,123.0526,122.6879,122.6975,75217.0
2023-01-18 10:40:00,127.84,127.97,127.54,127.58,65572.0,122.6783,122.8031,122.3904,122.4288,65572.0
2023-01-18 10:50:00,127.58,127.67,127.31,127.48,71668.0,122.4288,122.5152,122.1697,122.3329,71668.0
2023-01-18 11:00:00,127.47,127.54,126.96,127.14,127415.0,122.3233,122.3904,121.8339,122.0066,127415.0
2023-01-18 11:10:00,127.14,127.14,126.93,126.97,94855.0,122.0066,122.0066,121.8051,121.8435,94855.0
2023-01-18 11:20:00,126.97,127.1,126.8,126.86,55733.0,121.8435,121.9682,121.6803,121.7379,55733.0
2023-01-18 11:30:00,126.85,126.88,126.43,126.52,97324.0,121.7283,121.7571,121.3253,121.4116,97324.0
2023-01-18 11:40:00,126.52,126.64,126.36,126.61,73112.0,121.4116,121.5268,121.2581,121.498,73112.0
2023-01-18 11:50:00,126.59,126.8,126.4,126.76,55076.0,121.4788,121.6803,121.2965,121.6419,55076.0
2023-01-18 12:00:00,126.75,126.8,126.61,126.68,25606.0,121.6323,121.6803,121.498,121.5652,25606.0
2023-01-18 12:10:00,126.66,126.78,126.58,126.58,29970.0,121.546,121.6611,121.4692,121.4692,29970.0
2023-01-18 12:20:00,126.56,126.68,126.35,126.39,120403.0,121.45,121.5652,121.2485,121.2869,120403.0
2023-01-18 12:30:00,126.39,126.52,126.32,126.4,40241.0,121.2869,121.4116,121.2197,121.2965,40241.0
2023-01-18 12:40:00,126.39,126.56,126.33,126.52,30204.0,121.2869,121.45,121.2293,121.4116,30204.0
2023-01-18 12:50:00,126.54,126.59,126.31,126.39,31936.0,121.4308,121.4788,121.2101,121.2869,31936.0
2023-01-18 13:00:00,126.37,126.48,126.0,126.06,69937.0,121.2677,121.3732,120.9126,120.9702,69937.0
2023-01-18 13:10:00,126.05,126.22,126.04,126.12,48118.0,120.9606,121.1237,120.951,121.0278,48118.0
2023-01-18 13:20:00,126.11,126.48,126.09,126.41,40458.0,121.0182,121.3732,120.999,121.3061,40458.0
2023-01-18 13:30:00,126.41,126.48,126.17,126.2,64711.0,121.3061,121.3732,121.0758,121.1046,64711.0
2023-01-18 13:40:00,126.2,126.72,126.19,126.64,55984.0,121.1046,121.6036,121.095,121.5268,55984.0
2023-01-18 13:50:00,126.64,126.73,126.43,126.46,32026.0,121.5268,121.6132,121.3253,121.3541,32026.0
2023-01-18 14:00:00,126.47,126.59,126.36,126.52,45391.0,121.3637,121.4788,121.2581,121.4116,45391.0
2023-01-18 14:10:00,126.53,126.63,126.51,126.55,32350.0,121.4212,121.5172,121.402,121.4404,32350.0
2023-01-18 14:20:00,126.58,126.71,126.55,126.69,29517.0,121.4692,121.594,121.4404,121.5748,29517.0
2023-01-18 14:30:00,126.69,126.72,126.51,126.56,72343.0,121.5748,121.6036,121.402,121.45,72343.0
2023-01-18 14:40:00,126.55,126.65,126.51,126.53,47869.0,121.4404,121.5364,121.402,121.4212,47869.0
2023-01-18 14:50:00,126.54,126.66,126.52,126.6,38237.0,121.4308,121.546,121.4116,121.4884,38237.0
2023-01-18 15:00:00,126.59,126.71,126.52,126.63,51021.0,121.4788,121.594,121.4116,121.5172,51021.0
2023-01-18 15:10:00,126.63,126.67,126.36,126.39,59615.0,121.5172,121.5556,121.2581,121.2869,59615.0
2023-01-18 15:20:00,126.38,126.52,126.35,126.46,59332.0,121.2773,121.4116,121.2485,121.3541,59332.0
2023-01-18 15:30:00,126.45,126.47,126.23,126.24,145033.0,121.3445,121.3637,121.1333,121.1429,145033.0
2023-01-18 15:40:00,126.23,126.27,126.08,126.24,178718.0,121.1333,121.1717,120.9894,121.1429,178718.0
2023-01-18 15:50:00,126.23,126.52,126.18,126.45,560351.0,121.1333,121.4116,121.0854,121.3445,560351.0
2023-01-19 09:30:00,124.79,125.18,124.4,125.01,304864.0,119.7515,120.1257,119.3772,119.9626,304864.0
2023-01-19 09:40:00,124.99,125.01,123.71,123.81,199228.0,119.9434,119.9626,118.7151,118.8111,199228.0
2023-01-19 09:50:00,123.8,124.17,123.69,124.04,141441.0,118.8015,119.1565,118.6959,119.0318,141441.0
2023-01-19 10:00:00,124.02,124.61,123.95,124.56,73536.0,119.0126,119.5788,118.9454,119.5308,73536.0
2023-01-19 10:10:00,124.56,124.59,123.87,124.44,110692.0,119.5308,119.5596,118.8686,119.4156,110692.0
2023-01-19 10:20:00,124.47,124.5,124.12,124.3,41550.0,119.4444,119.4732,119.1085,119.2813,41550.0
2023-01-19 10:30:00,124.32,124.45,124.12,124.45,47496.0,119.3005,119.4252,119.1085,119.4252,47496.0
2023-01-19 10:40:00,124.46,124.49,124.04,124.12,80410.0,119.4348,119.4636,119.0318,119.1085,80410.0
2023-01-19 10:50:00,124.11,124.19,123.96,124.12,55968.0,119.0989,119.1757,118.955,119.1085,55968.0
2023-01-19 11:00:00,124.1,124.33,123.85,124.28,100627.0,119.0893,119.3101,118.8494,119.2621,100627.0
2023-01-19 11:10:00,124.27,124.43,124.02,124.06,65068.0,119.2525,119.406,119.0126,119.051,65068.0
2023-01-19 11:20:00,124.04,124.15,123.8,123.81,72460.0,119.0318,119.1373,118.8015,118.8111,72460.0
2023-01-19 11:30:00,123.81,123.9,123.61,123.74,85888.0,118.8111,118.8974,118.6191,118.7439,85888.0
2023-01-19 11:40:00,123.73,123.89,123.61,123.88,79964.0,118.7343,118.8878,118.6191,118.8782,79964.0
2023-01-19 11:50:00,123.89,123.98,123.86,123.94,44069.0,118.8878,118.9742,118.859,118.9358,44069.0
2023-01-19 12:00:00,123.94,124.3,123.94,124.09,50151.0,118.9358,119.2813,118.9358,119.0797,50151.0
2023-01-19 12:10:00,124.12,124.18,124.01,124.03,55356.0,119.1085,119.1661,119.003,119.0222,55356.0
2023-01-19 12:20:00,124.02,124.02,123.74,123.83,54640.0,119.0126,119.0126,118.7439,118.8302,54640.0
2023-01-19 12:30:00,123.82,123.89,123.67,123.87,59013.0,118.8206,118.8878,118.6767,118.8686,59013.0
2023-01-19 12:40:00,123.85,123.91,123.76,123.76,37032.0,118.8494,118.907,118.7631,118.7631,37032.0
2023-01-19 12:50:00,123.77,123.97,123.75,123.97,35520.0,118.7727,118.9646,118.7535,118.9646,35520.0
2023-01-19 13:00:00,123.99,124.13,123.85,124.0,54006.0,118.9838,119.1181,118.8494,118.9934,54006.0
2023-01-19 13:10:00,123.98,124.21,123.84,124.14,65671.0,118.9742,119.1949,118.8398,119.1277,65671.0
2023-01-19 13:20:00,124.15,124.18,123.86,124.0,49917.0,119.1373,119.1661,118.859,118.9934,49917.0
2023-01-19 13:30:00,123.99,124.47,123.99,124.46,67723.0,118.9838,119.4444,118.9838,119.4348,67723.0
2023-01-19 13:40:00,124.47,124.62,124.39,124.39,70361.0,119.4444,119.5883,119.3676,119.3676,70361.0
2023-01-19 13:50:00,124.38,124.45,124.25,124.44,36807.0,119.358,119.4252,119.2333,119.4156,36807.0
2023-01-19 14:00:00,124.44,124.62,124.37,124.61,40827.0,119.4156,119.5883,119.3484,119.5788,40827.0
2023-01-19 14:10:00,124.61,125.25,124.59,125.14,136182.0,119.5788,120.1929,119.5596,120.0874,136182.0
2023-01-19 14:20:00,125.17,125.34,125.14,125.26,38853.0,120.1161,120.2793,120.0874,120.2025,38853.0
2023-01-19 14:30:00,125.26,125.34,125.08,125.17,60875.0,120.2025,120.2793,120.0298,120.1161,60875.0
2023-01-19 14:40:00,125.17,125.41,125.12,125.3,43900.0,120.1161,120.3464,120.0682,120.2409,43900.0
2023-01-19 14:50:00,125.28,125.34,125.19,125.29,29544.0,120.2217,120.2793,120.1353,120.2313,29544.0
2023-01-19 15:00:00,125.29,125.44,125.12,125.14,47432.0,120.2313,120.3752,120.0682,120.0874,47432.0
2023-01-19 15:10:00,125.15,125.31,125.05,125.09,65657.0,120.0969,120.2505,120.001,120.0394,65657.0
2023-01-19 15:20:00,125.08,125.13,124.96,125.07,42856.0,120.0298,120.0778,119.9146,120.0202,42856.0
2023-01-19 15:30:00,125.09,125.1,124.84,124.91,63061.0,120.0394,120.049,119.7995,119.8666,63061.0
2023-01-19 15:40:00,124.9,124.93,124.7,124.71,93460.0,119.857,119.8858,119.6651,119.6747,93460.0
2023-01-19 15:50:00,124.72,124.78,124.41,124.53,323595.0,119.6843,119.7419,119.3868,119.502,323595.0
2023-01-20 09:30:00,124.68,124.68,124.04,124.5,659090.0,119.6459,119.6459,119.0318,119.4732,659090.0
2023-01-20 09:40:00,124.51,124.65,124.43,124.55,48245.0,119.4828,119.6171,119.406,119.5212,48245.0
2023-01-20 09:50:00,124.56,125.27,124.49,125.17,101638.0,119.5308,120.2121,119.4636,120.1161,101638.0
2023-01-20 10:00:00,125.2,125.64,125.08,125.58,100709.0,120.1449,120.5672,120.0298,120.5096,100709.0
2023-01-20 10:10:00,125.59,125.76,125.34,125.41,128993.0,120.5192,120.6823,120.2793,120.3464,128993.0
2023-01-20 10:20:00,125.42,125.57,125.38,125.54,65620.0,120.356,120.5,120.3177,120.4712,65620.0
2023-01-20 10:30:00,125.53,125.57,125.16,125.21,68147.0,120.4616,120.5,120.1065,120.1545,68147.0
2023-01-20 10:40:00,125.2,125.42,125.1,125.4,58221.0,120.1449,120.356,120.049,120.3369,58221.0
2023-01-20 10:50:00,125.41,125.41,125.04,125.23,60767.0,120.3464,120.3464,119.9914,120.1737,60767.0
2023-01-20 11:00:00,125.24,125.85,125.21,125.83,87403.0,120.1833,120.7687,120.1545,120.7495,87403.0
2023-01-20 11:10:00,125.85,126.09,125.79,125.81,120837.0,120.7687,120.999,120.7111,120.7303,120837.0
2023-01-20 11:20:00,125.81,125.87,125.62,125.79,60235.0,120.7303,120.7879,120.548,120.7111,60235.0
2023-01-20 11:30:00,125.81,125.81,125.33,125.33,57251.0,120.7303,120.7303,120.2697,120.2697,57251.0
2023-01-20 11:40:00,125.32,125.65,125.32,125.65,31495.0,120.2601,120.5768,120.2601,120.5768,31495.0
2023-01-20 11:50:00,125.62,125.65,125.3,125.34,30155.0,120.548,120.5768,120.2409,120.2793,30155.0
2023-01-20 12:00:00,125.33,125.48,125.32,125.42,35029.0,120.2697,120.4136,120.2601,120.356,35029.0
2023-01-20 12:10:00,125.43,125.75,125.41,125.62,25300.0,120.3656,120.6727,120.3464,120.548,25300.0
2023-01-20 12:20:00,125.59,125.72,125.5,125.65,30366.0,120.5192,120.6439,120.4328,120.5768,30366.0
2023-01-20 12:30:00,125.68,125.68,125.52,125.61,51753.0,120.6055,120.6055,120.452,120.5384,51753.0
2023-01-20 12:40:00,125.61,125.69,125.41,125.63,63212.0,120.5384,120.6151,120.3464,120.5576,63212.0
2023-01-20 12:50:00,125.63,125.73,125.57,125.58,26305.0,120.5576,120.6535,120.5,120.5096,26305.0
2023-01-20 13:00:00,125.59,125.75,125.54,125.6,38918.0,120.5192,120.6727,120.4712,120.5288,38918.0
2023-01-20 13:10:00,125.57,125.72,125.42,125.42,33354.0,120.5,120.6439,120.356,120.356,33354.0
2023-01-20 13:20:00,125.42,125.56,125.36,125.51,44439.0,120.356,120.4904,120.2985,120.4424,44439.0
2023-01-20 13:30:00,125.51,125.9,125.51,125.89,41557.0,120.4424,120.8167,120.4424,120.8071,41557.0
2023-01-20 13:40:00,125.9,126.1,125.75,126.03,50976.0,120.8167,121.0086,120.6727,120.9414,50976.0
2023-01-20 13:50:00,126.04,126.09,125.93,126.03,35916.0,120.951,120.999,120.8455,120.9414,35916.0
2023-01-20 14:00:00,126.01,126.03,125.88,125.95,38732.0,120.9222,120.9414,120.7975,120.8646,38732.0
2023-01-20 14:10:00,125.93,126.08,125.93,126.0,33870.0,120.8455,120.9894,120.8455,120.9126,33870.0
2023-01-20 14:20:00,125.99,126.12,125.94,126.09,55534.0,120.903,121.0278,120.8551,120.999,55534.0
2023-01-20 14:30:00,126.11,126.24,126.02,126.19,68151.0,121.0182,121.1429,120.9318,121.095,68151.0
2023-01-20 14:40:00,126.19,126.24,126.07,126.12,47404.0,121.095,121.1429,120.9798,121.0278,47404.0
2023-01-20 14:50:00,126.13,126.24,126.03,126.21,47975.0,121.0374,121.1429,120.9414,121.1141,47975.0
2023-01-20 15:00:00,126.22,126.33,126.19,126.2,60536.0,121.1237,121.2293,121.095,121.1046,60536.0
2023-01-20 15:10:00,126.2,126.42,126.15,126.23,68350.0,121.1046,121.3157,121.0566,121.1333,68350.0
2023-01-20 15:20:00,126.23,126.23,125.97,126.01,74316.0,121.1333,121.1333,120.8838,120.9222,74316.0
2023-01-20 15:30:00,126.03,126.22,126.01,126.1,109751.0,120.9414,121.1237,120.9222,121.0086,109751.0
2023-01-20 15:40:00,126.1,126.25,126.0,126.25,121223.0,121.0086,121.1525,120.9126,121.1525,121223.0
2023-01-20 15:50:00,126.26,126.64,126.2,126.56,468624.0,121.1621,121.5268,121.1046,121.45,468624.0
2023-01-23 09:30:00,126.9,127.26,126.54,126.59,152960.0,121.7763,122.1218,121.4308,121.4788,152960.0
2023-01-23 09:40:00,126.57,127.8,126.55,127.75,108675.0,121.4596,122.64,121.4404,122.592,108675.0
2023-01-23 09:50:00,127.78,128.25,127.55,127.67,151920.0,122.6208,123.0718,122.4,122.5152,151920.0
2023-01-23 10:00:00,127.66,127.99,127.59,127.7,108561.0,122.5056,122.8223,122.4384,122.544,108561.0
2023-01-23 10:10:00,127.71,128.13,127.69,127.8,94306.0,122.5536,122.9566,122.5344,122.64,94306.0
2023-01-23 10:20:00,127.78,127.87,127.58,127.79,51479.0,122.6208,122.7071,122.4288,122.6304,51479.0
2023-01-23 10:30:00,127.8,127.99,127.51,127.87,132165.0,122.64,122.8223,122.3617,122.7071,132165.0
2023-01-23 10:40:00,127.87,128.03,127.65,127.98,67333.0,122.7071,122.8607,122.496,122.8127,67333.0
2023-01-23 10:50:00,127.99,128.32,127.83,128.21,97439.0,122.8223,123.139,122.6687,123.0334,97439.0
2023-01-23 11:00:00,128.21,128.58,128.05,128.58,122751.0,123.0334,123.3885,122.8799,123.3885,122751.0
2023-01-23 11:10:00,128.6,128.65,128.3,128.48,95070.0,123.4076,123.4556,123.1198,123.2925,95070.0
2023-01-23 11:20:00,128.49,128.75,128.21,128.22,98919.0,123.3021,123.5516,123.0334,123.043,98919.0
2023-01-23 11:30:00,128.22,128.37,128.05,128.15,55754.0,123.043,123.1869,122.8799,122.9758,55754.0
2023-01-23 11:40:00,128.18,128.21,128.01,128.12,86323.0,123.0046,123.0334,122.8415,122.947,86323.0
2023-01-23 11:50:00,128.13,128.13,127.93,127.97,38293.0,122.9566,122.9566,122.7647,122.8031,38293.0
2023-01-23 12:00:00,127.96,128.08,127.71,127.71,49975.0,122.7935,122.9086,122.5536,122.5536,49975.0
2023-01-23 12:10:00,127.69,127.82,127.62,127.64,43934.0,122.5344,122.6591,122.4672,122.4864,43934.0
2023-01-23 12:20:00,127.65,127.86,127.62,127.79,44069.0,122.496,122.6975,122.4672,122.6304,44069.0
2023-01-23 12:30:00,127.79,127.96,127.69,127.88,44090.0,122.6304,122.7935,122.5344,122.7167,44090.0
2023-01-23 12:40:00,127.89,127.94,127.81,127.92,37851.0,122.7263,122.7743,122.6495,122.7551,37851.0
2023-01-23 12:50:00,127.91,128.04,127.85,127.94,71184.0,122.7455,122.8703,122.6879,122.7743,71184.0
2023-01-23 13:00:00,127.93,128.06,127.86,128.02,55544.0,122.7647,122.8895,122.6975,122.8511,55544.0
2023-01-23 13:10:00,128.02,128.16,127.96,128.09,53915.0,122.8511,122.9854,122.7935,122.9182,53915.0
2023-01-23 13:20:00,128.09,128.16,128.06,128.12,47255.0,122.9182,122.9854,122.8895,122.947,47255.0
2023-01-23 13:30:00,128.12,128.42,128.1,128.41,100416.0,122.947,123.2349,122.9278,123.2253,100416.0
2023-01-23 13:40:00,128.41,128.48,128.28,128.42,53530.0,123.2253,123.2925,123.1006,123.2349,53530.0
2023-01-23 13:50:00,128.41,128.42,128.17,128.21,47856.0,123.2253,123.2349,122.995,123.0334,47856.0
2023-01-23 14:00:00,128.2,128.24,128.07,128.15,69192.0,123.0238,123.0622,122.899,122.9758,69192.0
2023-01-23 14:10:00,128.15,128.24,128.06,128.2,60536.0,122.9758,123.0622,122.8895,123.0238,60536.0
2023-01-23 14:20:00,128.21,128.22,127.89,127.94,52098.0,123.0334,123.043,122.7263,122.7743,52098.0
2023-01-23 14:30:00,127.94,128.06,127.86,127.93,103952.0,122.7743,122.8895,122.6975,122.7647,103952.0
2023-01-23 14:40:00,127.94,128.01,127.51,127.59,69422.0,122.7743,122.8415,122.3617,122.4384,69422.0
2023-01-23 14:50:00,127.59,127.67,127.44,127.59,74041.0,122.4384,122.5152,122.2945,122.4384,74041.0
2023-01-23 15:00:00,127.57,127.64,127.4,127.55,57790.0,122.4192,122.4864,122.2561,122.4,57790.0
2023-01-23 15:10:00,127.56,127.77,127.51,127.63,61537.0,122.4096,122.6112,122.3617,122.4768,61537.0
2023-01-23 15:20:00,127.62,127.78,127.51,127.78,98207.0,122.4672,122.6208,122.3617,122.6208,98207.0
2023-01-23 15:30:00,127.79,127.98,127.73,127.96,83903.0,122.6304,122.8127,122.5728,122.7935,83903.0
2023-01-23 15:40:00,127.95,128.11,127.81,128.04,142349.0,122.7839,122.9374,122.6495,122.8703,142349.0
2023-01-23 15:50:00,128.04,128.41,128.04,128.29,491689.0,122.8703,123.2253,122.8703,123.1102,491689.0
2023-01-24 09:30:00,123.58,127.87,117.98,127.73,108447.0,118.5903,122.7071,113.2164,122.5728,108447.0
2023-01-24 09:40:00,127.73,127.98,126.69,127.82,233917.0,122.5728,122.8127,121.5748,122.6591,233917.0
2023-01-24 09:50:00,127.82,127.97,126.73,127.12,138342.0,122.6591,122.8031,121.6132,121.9874,138342.0
2023-01-24 10:00:00,127.12,127.59,126.83,127.28,119949.0,121.9874,122.4384,121.7091,122.1409,119949.0
2023-01-24 10:10:00,127.28,127.75,126.99,127.59,107632.0,122.1409,122.592,121.8627,122.4384,107632.0
2023-01-24 10:20:00,127.61,127.93,127.32,127.61,80534.0,122.4576,122.7647,122.1793,122.4576,80534.0
2023-01-24 10:30:00,127.62,127.72,127.45,127.5,88040.0,122.4672,122.5632,122.3041,122.3521,88040.0
2023-01-24 10:40:00,127.49,127.53,127.05,127.37,101468.0,122.3425,122.3809,121.9202,122.2273,101468.0
2023-01-24 10:50:00,127.38,127.8,127.18,127.76,83154.0,122.2369,122.64,122.045,122.6016,83154.0
2023-01-24 11:00:00,127.77,127.97,127.77,127.84,75698.0,122.6112,122.8031,122.6112,122.6783,75698.0
2023-01-24 11:10:00,127.83,127.84,127.5,127.51,68464.0,122.6687,122.6783,122.3521,122.3617,68464.0
2023-01-24 11:20:00,127.5,128.01,127.46,127.93,139628.0,122.3521,122.8415,122.3137,122.7647,139628.0
2023-01-24 11:30:00,127.93,127.97,127.49,127.67,70879.0,122.7647,122.8031,122.3425,122.5152,70879.0
2023-01-24 11:40:00,127.68,127.85,127.65,127.78,46344.0,122.5248,122.6879,122.496,122.6208,46344.0
2023-01-24 11:50:00,127.78,127.89,127.74,127.81,44561.0,122.6208,122.7263,122.5824,122.6495,44561.0
2023-01-24 12:00:00,127.81,127.92,127.48,127.88,83170.0,122.6495,122.7551,122.3329,122.7167,83170.0
2023-01-24 12:10:00,127.88,127.95,127.77,127.81,55759.0,122.7167,122.7839,122.6112,122.6495,55759.0
2023-01-24 12:20:00,127.8,127.81,127.58,127.71,93854.0,122.64,122.6495,122.4288,122.5536,93854.0
2023-01-24 12:30:00,127.72,127.74,127.6,127.61,57856.0,122.5632,122.5824,122.448,122.4576,57856.0
2023-01-24 12:40:00,127.6,127.66,127.52,127.66,51618.0,122.448,122.5056,122.3713,122.5056,51618.0
2023-01-24 12:50:00,127.65,127.82,127.65,127.67,45545.0,122.496,122.6591,122.496,122.5152,45545.0
2023-01-24 13:00:00,127.67,127.83,127.52,127.66,46122.0,122.5152,122.6687,122.3713,122.5056,46122.0
2023-01-24 13:10:00,127.67,127.85,127.62,127.65,79152.0,122.5152,122.6879,122.4672,122.496,79152.0
2023-01-24 13:20:00,127.65,127.75,127.51,127.65,173952.0,122.496,122.592,122.3617,122.496,173952.0
2023-01-24 13:30:00,127.66,127.76,127.55,127.71,61494.0,122.5056,122.6016,122.4,122.5536,61494.0
2023-01-24 13:40:00,127.72,127.91,127.71,127.88,65615.0,122.5632,122.7455,122.5536,122.7167,65615.0
2023-01-24 13:50:00,127.88,127.97,127.79,127.79,65078.0,122.7167,122.8031,122.6304,122.6304,65078.0
2023-01-24 14:00:00,127.78,127.8,127.5,127.56,62583.0,122.6208,122.64,122.3521,122.4096,62583.0
2023-01-24 14:10:00,127.56,127.58,127.52,127.54,49312.0,122.4096,122.4288,122.3713,122.3904,49312.0
2023-01-24 14:20:00,127.54,127.6,127.42,127.55,58480.0,122.3904,122.448,122.2753,122.4,58480.0
2023-01-24 14:30:00,127.55,127.67,127.54,127.56,38997.0,122.4,122.5152,122.3904,122.4096,38997.0
2023-01-24 14:40:00,127.54,127.54,127.25,127.25,88436.0,122.3904,122.3904,122.1122,122.1122,88436.0
2023-01-24 14:50:00,127.25,127.26,127.11,127.14,93002.0,122.1122,122.1218,121.9778,122.0066,93002.0
2023-01-24 15:00:00,127.14,127.23,127.08,127.16,62014.0,122.0066,122.093,121.949,122.0258,62014.0
2023-01-24 15:10:00,127.16,127.19,126.95,126.98,72558.0,122.0258,122.0546,121.8243,121.8531,72558.0
2023-01-24 15:20:00,126.98,127.02,126.95,126.98,111488.0,121.8531,121.8914,121.8243,121.8531,111488.0
2023-01-24 15:30:00,126.98,127.01,126.87,126.96,115464.0,121.8531,121.8818,121.7475,121.8339,115464.0
2023-01-24 15:40:00,126.96,126.96,126.63,126.7,146095.0,121.8339,121.8339,121.5172,121.5844,146095.0
2023-01-24 15:50:00,126.7,127.07,126.65,126.83,470157.0,121.5844,121.9394,121.5364,121.7091,470157.0
2023-01-25 09:30:00,125.86,126.23,125.51,126.13,269532.0,120.7783,121.1333,120.4424,121.0374,269532.0
2023-01-25 09:40:00,126.06,126.42,125.8,125.83,96396.0,120.9702,121.3157,120.7207,120.7495,96396.0
2023-01-25 09:50:00,125.84,125.84,125.06,125.29,188252.0,120.7591,120.7591,120.0106,120.2313,188252.0
2023-01-25 10:00:00,125.24,125.5,125.08,125.37,110522.0,120.1833,120.4328,120.0298,120.3081,110522.0
2023-01-25 10:10:00,125.37,125.46,124.83,125.14,96876.0,120.3081,120.3944,119.7899,120.0874,96876.0
2023-01-25 10:20:00,125.14,125.28,125.08,125.2,83831.0,120.0874,120.2217,120.0298,120.1449,83831.0
2023-01-25 10:30:00,125.23,125.35,125.02,125.11,60346.0,120.1737,120.2889,119.9722,120.0586,60346.0
2023-01-25 10:40:00,125.11,125.3,124.99,125.0,71847.0,120.0586,120.2409,119.9434,119.953,71847.0
2023-01-25 10:50:00,125.0,125.68,124.89,125.64,121040.0,119.953,120.6055,119.8474,120.5672,121040.0
2023-01-25 11:00:00,125.64,125.83,125.5,125.68,214016.0,120.5672,120.7495,120.4328,120.6055,214016.0
2023-01-25 11:10:00,125.7,126.36,125.57,126.35,163946.0,120.6247,121.2581,120.5,121.2485,163946.0
2023-01-25 11:20:00,126.37,126.58,126.15,126.17,82994.0,121.2677,121.4692,121.0566,121.0758,82994.0
2023-01-25 11:30:00,126.18,126.35,125.97,126.27,67511.0,121.0854,121.2485,120.8838,121.1717,67511.0
2023-01-25 11:40:00,126.28,126.38,126.12,126.32,161220.0,121.1813,121.2773,121.0278,121.2197,161220.0
2023-01-25 11:50:00,126.35,126.69,126.28,126.5,131568.0,121.2485,121.5748,121.1813,121.3924,131568.0
2023-01-25 12:00:00,126.5,126.69,126.35,126.63,283987.0,121.3924,121.5748,121.2485,121.5172,283987.0
2023-01-25 12:10:00,126.62,126.69,126.42,126.69,46814.0,121.5076,121.5748,121.3157,121.5748,46814.0
2023-01-25 12:20:00,126.69,126.7,126.34,126.5,50817.0,121.5748,121.5844,121.2389,121.3924,50817.0
2023-01-25 12:30:00,126.49,126.65,126.48,126.49,49975.0,121.3828,121.5364,121.3732,121.3828,49975.0
2023-01-25 12:40:00,126.5,126.61,126.46,126.58,40705.0,121.3924,121.498,121.3541,121.4692,40705.0
2023-01-25 12:50:00,126.57,126.69,126.48,126.65,50354.0,121.4596,121.5748,121.3732,121.5364,50354.0
2023-01-25 13:00:00,126.65,126.81,126.54,126.8,62166.0,121.5364,121.6899,121.4308,121.6803,62166.0
2023-01-25 13:10:00,126.81,126.97,126.74,126.77,95312.0,121.6899,121.8435,121.6227,121.6515,95312.0
2023-01-25 13:20:00,126.77,126.79,126.62,126.62,54066.0,121.6515,121.6707,121.5076,121.5076,54066.0
2023-01-25 13:30:00,126.62,126.65,126.46,126.46,62869.0,121.5076,121.5364,121.3541,121.3541,62869.0
2023-01-25 13:40:00,126.47,126.8,126.45,126.78,82785.0,121.3637,121.6803,121.3445,121.6611,82785.0
2023-01-25 13:50:00,126.78,126.81,126.58,126.68,57110.0,121.6611,121.6899,121.4692,121.5652,57110.0
2023-01-25 14:00:00,126.68,126.73,126.43,126.48,56893.0,121.5652,121.6132,121.3253,121.3732,56893.0
2023-01-25 14:10:00,126.48,126.57,126.42,126.51,84160.0,121.3732,121.4596,121.3157,121.402,84160.0
2023-01-25 14:20:00,126.54,126.54,126.32,126.45,44266.0,121.4308,121.4308,121.2197,121.3445,44266.0
2023-01-25 14:30:00,126.47,126.6,126.4,126.58,41252.0,121.3637,121.4884,121.2965,121.4692,41252.0
2023-01-25 14:40:00,126.58,126.67,126.5,126.5,31634.0,121.4692,121.5556,121.3924,121.3924,31634.0
2023-01-25 14:50:00,126.51,126.79,126.5,126.72,44214.0,121.402,121.6707,121.3924,121.6036,44214.0
2023-01-25 15:00:00,126.75,127.01,126.72,126.97,83828.0,121.6323,121.8818,121.6036,121.8435,83828.0
2023-01-25 15:10:00,126.96,126.97,126.63,126.68,44947.0,121.8339,121.8435,121.5172,121.5652,44947.0
2023-01-25 15:20:00,126.67,126.72,126.56,126.64,85668.0,121.5556,121.6036,121.45,121.5268,85668.0
2023-01-25 15:30:00,126.63,126.78,126.52,126.69,105946.0,121.5172,121.6611,121.4116,121.5748,105946.0
2023-01-25 15:40:00,126.68,126.7,126.5,126.6,102907.0,121.5652,121.5844,121.3924,121.4884,102907.0
2023-01-25 15:50:00,126.59,126.82,126.45,126.81,327382.0,121.4788,121.6995,121.3445,121.6899,327382.0
2023-01-26 09:30:00,128.46,128.99,128.14,128.49,358905.0,123.2733,123.7819,122.9662,123.3021,358905.0
2023-01-26 09:40:00,128.5,128.62,127.25,127.27,106185.0,123.3117,123.4268,122.1122,122.1313,106185.0
2023-01-26 09:50:00,127.25,127.27,126.64,126.99,168361.0,122.1122,122.1313,121.5268,121.8627,168361.0
2023-01-26 10:00:00,127.0,127.02,126.51,126.92,196217.0,121.8723,121.8914,121.402,121.7955,196217.0
2023-01-26 10:10:00,126.92,126.94,126.43,126.71,109892.0,121.7955,121.8147,121.3253,121.594,109892.0
2023-01-26 10:20:00,126.7,126.78,126.18,126.49,122392.0,121.5844,121.6611,121.0854,121.3828,122392.0
2023-01-26 10:30:00,126.5,126.64,126.18,126.29,69513.0,121.3924,121.5268,121.0854,121.1909,69513.0
2023-01-26 10:40:00,126.31,126.55,126.27,126.44,64146.0,121.2101,121.4404,121.1717,121.3349,64146.0
2023-01-26 10:50:00,126.42,126.5,126.01,126.35,75891.0,121.3157,121.3924,120.9222,121.2485,75891.0
2023-01-26 11:00:00,126.33,126.37,126.15,126.33,67599.0,121.2293,121.2677,121.0566,121.2293,67599.0
2023-01-26 11:10:00,126.33,126.89,126.33,126.62,101946.0,121.2293,121.7667,121.2293,121.5076,101946.0
2023-01-26 11:20:00,126.62,126.78,126.31,126.78,59739.0,121.5076,121.6611,121.2101,121.6611,59739.0
2023-01-26 11:30:00,126.78,126.94,126.73,126.84,79456.0,121.6611,121.8147,121.6132,121.7187,79456.0
2023-01-26 11:40:00,126.84,127.12,126.68,127.04,81460.0,121.7187,121.9874,121.5652,121.9106,81460.0
2023-01-26 11:50:00,127.02,127.05,126.77,126.98,105691.0,121.8914,121.9202,121.6515,121.8531,105691.0
2023-01-26 12:00:00,126.97,127.54,126.91,127.53,97137.0,121.8435,122.3904,121.7859,122.3809,97137.0
2023-01-26 12:10:00,127.53,127.56,127.21,127.26,68445.0,122.3809,122.4096,122.0738,122.1218,68445.0
2023-01-26 12:20:00,127.26,127.43,127.17,127.33,52140.0,122.1218,122.2849,122.0354,122.1889,52140.0
2023-01-26 12:30:00,127.31,127.38,127.25,127.38,39141.0,122.1697,122.2369,122.1122,122.2369,39141.0
2023-01-26 12:40:00,127.38,127.4,127.0,127.02,63002.0,122.2369,122.2561,121.8723,121.8914,63002.0
2023-01-26 12:50:00,127.04,127.24,126.92,126.99,97746.0,121.9106,122.1026,121.7955,121.8627,97746.0
2023-01-26 13:00:00,127.01,127.12,126.73,126.76,45935.0,121.8818,121.9874,121.6132,121.6419,45935.0
2023-01-26 13:10:00,126.75,126.96,126.73,126.83,34442.0,121.6323,121.8339,121.6132,121.7091,34442.0
2023-01-26 13:20:00,126.87,127.09,126.83,127.0,45824.0,121.7475,121.9586,121.7091,121.8723,45824.0
2023-01-26 13:30:00,127.01,127.36,126.96,127.35,42664.0,121.8818,122.2177,121.8339,122.2081,42664.0
2023-01-26 13:40:00,127.34,127.5,127.29,127.37,41098.0,122.1985,122.3521,122.1505,122.2273,41098.0
2023-01-26 13:50:00,127.38,127.43,127.21,127.25,50229.0,122.2369,122.2849,122.0738,122.1122,50229.0
2023-01-26 14:00:00,127.23,127.31,127.07,127.28,33695.0,122.093,122.1697,121.9394,122.1409,33695.0
2023-01-26 14:10:00,127.28,127.32,127.21,127.28,35309.0,122.1409,122.1793,122.0738,122.1409,35309.0
2023-01-26 14:20:00,127.29,127.37,127.17,127.26,34867.0,122.1505,122.2273,122.0354,122.1218,34867.0
2023-01-26 14:30:00,127.28,127.51,127.26,127.43,64334.0,122.1409,122.3617,122.1218,122.2849,64334.0
2023-01-26 14:40:00,127.43,127.62,127.33,127.34,81114.0,122.2849,122.4672,122.1889,122.1985,81114.0
2023-01-26 14:50:00,127.32,127.45,127.19,127.45,96980.0,122.1793,122.3041,122.0546,122.3041,96980.0
2023-01-26 15:00:00,127.44,127.45,127.06,127.15,79846.0,122.2945,122.3041,121.9298,122.0162,79846.0
2023-01-26 15:10:00,127.16,127.35,127.08,127.31,58838.0,122.0258,122.2081,121.949,122.1697,58838.0
2023-01-26 15:20:00,127.31,127.5,127.26,127.35,85898.0,122.1697,122.3521,122.1218,122.2081,85898.0
2023-01-26 15:30:00,127.34,127.38,127.05,127.1,130258.0,122.1985,122.2369,121.9202,121.9682,130258.0
2023-01-26 15:40:00,127.11,127.23,127.04,127.06,175767.0,121.9778,122.093,121.9106,121.9298,175767.0
2023-01-26 15:50:00,127.07,127.54,127.07,127.53,482431.0,121.9394,122.3904,121.9394,122.3809,482431.0
2023-01-27 09:30:00,127.11,127.27,126.81,127.09,294889.0,121.9778,122.1313,121.6899,121.9586,294889.0
2023-01-27 09:40:00,127.13,127.37,126.97,127.19,116158.0,121.997,122.2273,121.8435,122.0546,116158.0
2023-01-27 09:50:00,127.24,127.81,127.22,127.63,95012.0,122.1026,122.6495,122.0834,122.4768,95012.0
2023-01-27 10:00:00,127.64,127.69,127.43,127.53,73798.0,122.4864,122.5344,122.2849,122.3809,73798.0
2023-01-27 10:10:00,127.52,127.84,127.46,127.54,84831.0,122.3713,122.6783,122.3137,122.3904,84831.0
2023-01-27 10:20:00,127.51,127.55,127.08,127.27,101329.0,122.3617,122.4,121.949,122.1313,101329.0
2023-01-27 10:30:00,127.25,127.43,127.04,127.23,84973.0,122.1122,122.2849,121.9106,122.093,84973.0
2023-01-27 10:40:00,127.2,127.31,126.94,126.96,111536.0,122.0642,122.1697,121.8147,121.8339,111536.0
2023-01-27 10:50:00,126.97,126.99,126.69,126.93,135367.0,121.8435,121.8627,121.5748,121.8051,135367.0
2023-01-27 11:00:00,126.92,127.23,126.84,126.86,62829.0,121.7955,122.093,121.7187,121.7379,62829.0
2023-01-27 11:10:00,126.84,127.21,126.8,127.2,65863.0,121.7187,122.0738,121.6803,122.0642,65863.0
2023-01-27 11:20:00,127.23,127.48,127.23,127.33,60711.0,122.093,122.3329,122.093,122.1889,60711.0
2023-01-27 11:30:00,127.33,127.48,127.21,127.28,44943.0,122.1889,122.3329,122.0738,122.1409,44943.0
2023-01-27 11:40:00,127.28,127.54,127.27,127.38,56312.0,122.1409,122.3904,122.1313,122.2369,56312.0
2023-01-27 11:50:00,127.37,127.48,127.32,127.4,38145.0,122.2273,122.3329,122.1793,122.2561,38145.0
2023-01-27 12:00:00,127.39,127.58,127.27,127.57,69866.0,122.2465,122.4288,122.1313,122.4192,69866.0
2023-01-27 12:10:00,127.56,127.9,127.56,127.87,64188.0,122.4096,122.7359,122.4096,122.7071,64188.0
2023-01-27 12:20:00,127.88,127.93,127.68,127.78,52954.0,122.7167,122.7647,122.5248,122.6208,52954.0
2023-01-27 12:30:00,127.76,127.82,127.67,127.77,30745.0,122.6016,122.6591,122.5152,122.6112,30745.0
2023-01-27 12:40:00,127.76,127.76,127.45,127.58,55706.0,122.6016,122.6016,122.3041,122.4288,55706.0
2023-01-27 12:50:00,127.55,127.7,127.53,127.57,41275.0,122.4,122.544,122.3809,122.4192,41275.0
2023-01-27 13:00:00,127.56,127.66,127.51,127.56,32588.0,122.4096,122.5056,122.3617,122.4096,32588.0
2023-01-27 13:10:00,127.54,127.55,127.29,127.34,39120.0,122.3904,122.4,122.1505,122.1985,39120.0
2023-01-27 13:20:00,127.33,127.36,127.19,127.24,65495.0,122.1889,122.2177,122.0546,122.1026,65495.0
2023-01-27 13:30:00,127.26,127.48,127.23,127.45,56949.0,122.1218,122.3329,122.093,122.3041,56949.0
2023-01-27 13:40:00,127.45,127.58,127.26,127.52,80227.0,122.3041,122.4288,122.1218,122.3713,80227.0
2023-01-27 13:50:00,127.53,127.64,127.43,127.62,52411.0,122.3809,122.4864,122.2849,122.4672,52411.0
2023-01-27 14:00:00,127.6,127.64,127.51,127.59,72878.0,122.448,122.4864,122.3617,122.4384,72878.0
2023-01-27 14:10:00,127.59,127.81,127.58,127.81,80039.0,122.4384,122.6495,122.4288,122.6495,80039.0
2023-01-27 14:20:00,127.8,127.96,127.74,127.88,45766.0,122.64,122.7935,122.5824,122.7167,45766.0
2023-01-27 14:30:00,127.88,127.92,127.66,127.74,103273.0,122.7167,122.7551,122.5056,122.5824,103273.0
2023-01-27 14:40:00,127.75,128.1,127.73,128.09,73199.0,122.592,122.9278,122.5728,122.9182,73199.0
2023-01-27 14:50:00,128.1,128.1,127.89,127.98,99051.0,122.9278,122.9278,122.7263,122.8127,99051.0
2023-01-27 15:00:00,127.99,128.55,127.97,128.53,192767.0,122.8223,123.3597,122.8031,123.3405,192767.0
2023-01-27 15:10:00,128.52,128.58,128.17,128.33,114935.0,123.3309,123.3885,122.995,123.1486,114935.0
2023-01-27 15:20:00,128.34,128.34,128.12,128.32,139737.0,123.1581,123.1581,122.947,123.139,139737.0
2023-01-27 15:30:00,128.32,128.45,128.28,128.31,132089.0,123.139,123.2637,123.1006,123.1294,132089.0
2023-01-27 15:40:00,128.31,128.4,127.83,127.84,367838.0,123.1294,123.2157,122.6687,122.6783,367838.0
2023-01-27 15:50:00,127.84,127.85,127.39,127.51,433554.0,122.6783,122.6879,122.2465,122.3617,433554.0
2023-01-30 09:30:00,126.5,126.88,126.31,126.71,236049.0,121.3924,121.7571,121.2101,121.594,236049.0
2023-01-30 09:40:00,126.79,127.18,126.6,127.16,157898.0,121.6707,122.045,121.4884,122.0258,157898.0
2023-01-30 09:50:00,127.22,127.56,126.9,127.02,94239.0,122.0834,122.4096,121.7763,121.8914,94239.0
2023-01-30 10:00:00,126.98,127.24,126.88,127.2,75049.0,121.8531,122.1026,121.7571,122.0642,75049.0
2023-01-30 10:10:00,127.24,127.24,126.68,126.96,63651.0,122.1026,122.1026,121.5652,121.8339,63651.0
2023-01-30 10:20:00,126.96,127.11,126.3,126.45,128276.0,121.8339,121.9778,121.2005,121.3445,128276.0
2023-01-30 10:30:00,126.42,126.65,126.32,126.43,61833.0,121.3157,121.5364,121.2197,121.3253,61833.0
2023-01-30 10:40:00,126.43,126.45,126.2,126.4,61914.0,121.3253,121.3445,121.1046,121.2965,61914.0
2023-01-30 10:50:00,126.41,126.59,126.27,126.56,46831.0,121.3061,121.4788,121.1717,121.45,46831.0
2023-01-30 11:00:00,126.54,126.66,126.4,126.57,40751.0,121.4308,121.546,121.2965,121.4596,40751.0
2023-01-30 11:10:00,126.57,126.97,126.57,126.95,53261.0,121.4596,121.8435,121.4596,121.8243,53261.0
2023-01-30 11:20:00,126.96,127.05,126.72,126.95,93388.0,121.8339,121.9202,121.6036,121.8243,93388.0
2023-01-30 11:30:00,126.95,126.98,126.61,126.61,56208.0,121.8243,121.8531,121.498,121.498,56208.0
2023-01-30 11:40:00,126.6,126.72,126.47,126.5,42428.0,121.4884,121.6036,121.3637,121.3924,42428.0
2023-01-30 11:50:00,126.48,126.69,126.4,126.59,67862.0,121.3732,121.5748,121.2965,121.4788,67862.0
2023-01-30 12:00:00,126.56,126.71,126.48,126.6,36302.0,121.45,121.594,121.3732,121.4884,36302.0
2023-01-30 12:10:00,126.56,126.67,126.47,126.62,51744.0,121.45,121.5556,121.3637,121.5076,51744.0
2023-01-30 12:20:00,126.62,126.69,126.43,126.66,54860.0,121.5076,121.5748,121.3253,121.546,54860.0
2023-01-30 12:30:00,126.64,126.73,126.45,126.48,64349.0,121.5268,121.6132,121.3445,121.3732,64349.0
2023-01-30 12:40:00,126.48,126.7,126.46,126.59,40524.0,121.3732,121.5844,121.3541,121.4788,40524.0
2023-01-30 12:50:00,126.58,126.71,126.46,126.69,46072.0,121.4692,121.594,121.3541,121.5748,46072.0
2023-01-30 13:00:00,126.7,126.7,126.47,126.52,48330.0,121.5844,121.5844,121.3637,121.4116,48330.0
2023-01-30 13:10:00,126.53,126.91,126.47,126.8,41681.0,121.4212,121.7859,121.3637,121.6803,41681.0
2023-01-30 13:20:00,126.77,126.84,126.52,126.57,58097.0,121.6515,121.7187,121.4116,121.4596,58097.0
2023-01-30 13:30:00,126.56,126.67,126.43,126.56,88113.0,121.45,121.5556,121.3253,121.45,88113.0
2023-01-30 13:40:00,126.58,126.74,126.49,126.74,96689.0,121.4692,121.6227,121.3828,121.6227,96689.0
2023-01-30 13:50:00,126.73,126.9,126.71,126.86,56967.0,121.6132,121.7763,121.594,121.7379,56967.0
2023-01-30 14:00:00,126.89,127.04,126.7,126.71,70135.0,121.7667,121.9106,121.5844,121.594,70135.0
2023-01-30 14:10:00,126.71,126.73,126.53,126.7,71127.0,121.594,121.6132,121.4212,121.5844,71127.0
2023-01-30 14:20:00,126.7,126.76,126.63,126.68,46942.0,121.5844,121.6419,121.5172,121.5652,46942.0
2023-01-30 14:30:00,126.68,126.81,126.64,126.75,78003.0,121.5652,121.6899,121.5268,121.6323,78003.0
2023-01-30 14:40:00,126.74,126.74,126.58,126.65,65102.0,121.6227,121.6227,121.4692,121.5364,65102.0
2023-01-30 14:50:00,126.65,126.8,126.54,126.73,73051.0,121.5364,121.6803,121.4308,121.6132,73051.0
2023-01-30 15:00:00,126.75,126.97,126.75,126.92,80903.0,121.6323,121.8435,121.6323,121.7955,80903.0
2023-01-30 15:10:00,126.91,127.01,126.73,126.85,123263.0,121.7859,121.8818,121.6132,121.7283,123263.0
2023-01-30 15:20:00,126.85,126.85,126.61,126.62,94287.0,121.7283,121.7283,121.498,121.5076,94287.0
2023-01-30 15:30:00,126.62,126.82,126.6,126.64,115754.0,121.5076,121.6995,121.4884,121.5268,115754.0
2023-01-30 15:40:00,126.63,126.65,126.44,126.52,154763.0,121.5172,121.5364,121.3349,121.4116,154763.0
2023-01-30 15:50:00,126.5,126.64,126.34,126.39,511071.0,121.3924,121.5268,121.2389,121.2869,511071.0
2023-01-31 09:30:00,126.42,126.81,126.27,126.5,141019.0,121.3157,121.6899,121.1717,121.3924,141019.0
2023-01-31 09:40:00,126.55,126.79,126.39,126.77,65920.0,121.4404,121.6707,121.2869,121.6515,65920.0
2023-01-31 09:50:00,126.78,126.93,126.36,126.41,73961.0,121.6611,121.8051,121.2581,121.3061,73961.0
2023-01-31 10:00:00,126.44,126.5,126.02,126.02,81789.0,121.3349,121.3924,120.9318,120.9318,81789.0
2023-01-31 10:10:00,126.02,126.76,126.01,126.62,43597.0,120.9318,121.6419,120.9222,121.5076,43597.0
2023-01-31 10:20:00,126.63,126.69,126.41,126.65,62147.0,121.5172,121.5748,121.3061,121.5364,62147.0
2023-01-31 10:30:00,126.66,127.02,126.65,126.88,59304.0,121.546,121.8914,121.5364,121.7571,59304.0
2023-01-31 10:40:00,126.88,127.08,126.84,127.0,49392.0,121.7571,121.949,121.7187,121.8723,49392.0
2023-01-31 10:50:00,127.0,127.15,126.86,127.01,72578.0,121.8723,122.0162,121.7379,121.8818,72578.0
2023-01-31 11:00:00,127.03,127.15,126.95,126.97,42844.0,121.901,122.0162,121.8243,121.8435,42844.0
2023-01-31 11:10:00,126.96,127.09,126.81,126.95,93346.0,121.8339,121.9586,121.6899,121.8243,93346.0
2023-01-31 11:20:00,126.97,127.22,126.91,127.13,59806.0,121.8435,122.0834,121.7859,121.997,59806.0
2023-01-31 11:30:00,127.13,127.19,126.75,126.81,58366.0,121.997,122.0546,121.6323,121.6899,58366.0
2023-01-31 11:40:00,126.81,126.89,126.54,126.6,31855.0,121.6899,121.7667,121.4308,121.4884,31855.0
2023-01-31 11:50:00,126.6,126.74,126.48,126.68,44571.0,121.4884,121.6227,121.3732,121.5652,44571.0
2023-01-31 12:00:00,126.68,126.75,126.49,126.71,53868.0,121.5652,121.6323,121.3828,121.594,53868.0
2023-01-31 12:10:00,126.71,126.97,126.69,126.92,49616.0,121.594,121.8435,121.5748,121.7955,49616.0
2023-01-31 12:20:00,126.92,126.96,126.63,126.79,41026.0,121.7955,121.8339,121.5172,121.6707,41026.0
2023-01-31 12:30:00,126.78,126.78,126.5,126.57,62594.0,121.6611,121.6611,121.3924,121.4596,62594.0
2023-01-31 12:40:00,126.55,126.69,126.53,126.58,33737.0,121.4404,121.5748,121.4212,121.4692,33737.0
2023-01-31 12:50:00,126.59,126.74,126.57,126.73,48892.0,121.4788,121.6227,121.4596,121.6132,48892.0
2023-01-31 13:00:00,126.74,126.86,126.66,126.76,25552.0,121.6227,121.7379,121.546,121.6419,25552.0
2023-01-31 13:10:00,126.76,126.82,126.56,126.58,23003.0,121.6419,121.6995,121.45,121.4692,23003.0
2023-01-31 13:20:00,126.59,126.67,126.51,126.66,64139.0,121.4788,121.5556,121.402,121.546,64139.0
2023-01-31 13:30:00,126.66,126.7,126.49,126.56,59798.0,121.546,121.5844,121.3828,121.45,59798.0
2023-01-31 13:40:00,126.56,126.98,126.56,126.97,101908.0,121.45,121.8531,121.45,121.8435,101908.0
2023-01-31 13:50:00,126.98,127.12,126.98,127.06,102994.0,121.8531,121.9874,121.8531,121.9298,102994.0
2023-01-31 14:00:00,127.06,127.35,127.06,127.3,75835.0,121.9298,122.2081,121.9298,122.1601,75835.0
2023-01-31 14:10:00,127.3,127.54,127.28,127.47,877938.0,122.1601,122.3904,122.1409,122.3233,877938.0
2023-01-31 14:20:00,127.48,127.63,127.37,127.57,72377.0,122.3329,122.4768,122.2273,122.4192,72377.0
2023-01-31 14:30:00,127.57,127.63,127.51,127.61,68790.0,122.4192,122.4768,122.3617,122.4576,68790.0
2023-01-31 14:40:00,127.61,127.73,127.54,127.7,67597.0,122.4576,122.5728,122.3904,122.544,67597.0
2023-01-31 14:50:00,127.7,127.85,127.59,127.73,90764.0,122.544,122.6879,122.4384,122.5728,90764.0
2023-01-31 15:00:00,127.73,127.85,127.56,127.57,50861.0,122.5728,122.6879,122.4096,122.4192,50861.0
2023-01-31 15:10:00,127.57,127.58,127.32,127.39,89264.0,122.4192,122.4288,122.1793,122.2465,89264.0
2023-01-31 15:20:00,127.39,127.47,127.28,127.28,70820.0,122.2465,122.3233,122.1409,122.1409,70820.0
2023-01-31 15:30:00,127.3,127.38,127.2,127.22,151958.0,122.1601,122.2369,122.0642,122.0834,151958.0
2023-01-31 15:40:00,127.22,127.29,127.16,127.17,190853.0,122.0834,122.1505,122.0258,122.0354,190853.0
2023-01-31 15:50:00,127.14,127.44,127.07,127.35,892059.0,122.0066,122.2945,121.9394,122.2081,892059.0
2023-02-01 09:30:00,127.9,127.9,126.22,126.67,296470.0,122.7359,122.7359,121.1237,121.5556,296470.0
2023-02-01 09:40:00,126.66,127.45,126.47,127.44,110719.0,121.546,122.3041,121.3637,122.2945,110719.0
2023-02-01 09:50:00,127.47,127.73,127.26,127.64,102907.0,122.3233,122.5728,122.1218,122.4864,102907.0
2023-02-01 10:00:00,127.65,127.68,127.13,127.23,91652.0,122.496,122.5248,121.997,122.093,91652.0
2023-02-01 10:10:00,127.21,127.58,127.15,127.42,100499.0,122.0738,122.4288,122.0162,122.2753,100499.0
2023-02-01 10:20:00,127.44,127.61,127.17,127.61,82880.0,122.2945,122.4576,122.0354,122.4576,82880.0
2023-02-01 10:30:00,127.66,127.7,127.21,127.21,66673.0,122.5056,122.544,122.0738,122.0738,66673.0
2023-02-01 10:40:00,127.22,127.32,126.95,127.1,46886.0,122.0834,122.1793,121.8243,121.9682,46886.0
2023-02-01 10:50:00,127.09,127.1,126.68,126.73,87678.0,121.9586,121.9682,121.5652,121.6132,87678.0
2023-02-01 11:00:00,126.72,126.89,126.4,126.75,80358.0,121.6036,121.7667,121.2965,121.6323,80358.0
2023-02-01 11:10:00,126.8,127.01,126.77,127.0,52035.0,121.6803,121.8818,121.6515,121.8723,52035.0
2023-02-01 11:20:00,126.99,127.21,126.88,126.98,54908.0,121.8627,122.0738,121.7571,121.8531,54908.0
2023-02-01 11:30:00,126.98,127.18,126.83,126.92,61066.0,121.8531,122.045,121.7091,121.7955,61066.0
2023-02-01 11:40:00,126.87,127.2,126.86,127.0,45734.0,121.7475,122.0642,121.7379,121.8723,45734.0
2023-02-01 11:50:00,126.99,127.04,126.68,126.69,51449.0,121.8627,121.9106,121.5652,121.5748,51449.0
2023-02-01 12:00:00,126.71,126.82,126.65,126.75,35947.0,121.594,121.6995,121.5364,121.6323,35947.0
2023-02-01 12:10:00,126.75,126.79,126.49,126.54,54968.0,121.6323,121.6707,121.3828,121.4308,54968.0
2023-02-01 12:20:00,126.54,126.72,126.45,126.66,34520.0,121.4308,121.6036,121.3445,121.546,34520.0
2023-02-01 12:30:00,126.65,126.68,126.55,126.57,22627.0,121.5364,121.5652,121.4404,121.4596,22627.0
2023-02-01 12:40:00,126.58,126.61,126.46,126.59,37084.0,121.4692,121.498,121.3541,121.4788,37084.0
2023-02-01 12:50:00,126.59,126.86,126.55,126.68,44056.0,121.4788,121.7379,121.4404,121.5652,44056.0
2023-02-01 13:00:00,126.69,126.92,126.61,126.83,28029.0,121.5748,121.7955,121.498,121.7091,28029.0
2023-02-01 13:10:00,126.8,126.91,126.72,126.86,25377.0,121.6803,121.7859,121.6036,121.7379,25377.0
2023-02-01 13:20:00,126.84,127.23,126.83,127.19,48171.0,121.7187,122.093,121.7091,122.0546,48171.0
2023-02-01 13:30:00,127.2,127.32,127.19,127.25,31176.0,122.0642,122.1793,122.0546,122.1122,31176.0
2023-02-01 13:40:00,127.25,127.29,126.93,126.94,39320.0,122.1122,122.1505,121.8051,121.8147,39320.0
2023-02-01 13:50:00,126.94,127.15,126.85,126.96,60089.0,121.8147,122.0162,121.7283,121.8339,60089.0
2023-02-01 14:00:00,126.96,127.51,126.27,127.48,127874.0,121.8339,122.3617,121.1717,122.3329,127874.0
2023-02-01 14:10:00,127.47,127.71,127.28,127.45,114052.0,122.3233,122.5536,122.1409,122.3041,114052.0
2023-02-01 14:20:00,127.44,127.56,127.36,127.37,52127.0,122.2945,122.4096,122.2177,122.2273,52127.0
2023-02-01 14:30:00,127.37,127.9,126.48,127.84,223676.0,122.2273,122.7359,121.3732,122.6783,223676.0
2023-02-01 14:40:00,127.89,128.8,127.72,128.45,253641.0,122.7263,123.5996,122.5632,123.2637,253641.0
2023-02-01 14:50:00,128.48,129.02,128.36,128.43,197542.0,123.2925,123.8107,123.1773,123.2445,197542.0
2023-02-01 15:00:00,128.45,129.4,128.43,129.34,223996.0,123.2637,124.1753,123.2445,124.1178,223996.0
2023-02-01 15:10:00,129.34,129.39,128.97,129.26,137175.0,124.1178,124.1658,123.7627,124.041,137175.0
2023-02-01 15:20:00,129.29,129.53,129.07,129.51,91870.0,124.0698,124.3001,123.8587,124.2809,91870.0
2023-02-01 15:30:00,129.52,130.08,129.46,130.04,280231.0,124.2905,124.8279,124.2329,124.7895,280231.0
2023-02-01 15:40:00,130.02,130.22,129.54,129.59,174437.0,124.7703,124.9622,124.3097,124.3577,174437.0
2023-02-01 15:50:00,129.53,129.54,128.91,129.53,442470.0,124.3001,124.3097,123.7051,124.3001,442470.0
2023-02-02 09:30:00,130.45,131.31,130.1,130.23,341180.0,125.183,126.0082,124.8471,124.9718,341180.0
2023-02-02 09:40:00,130.23,130.43,129.93,130.31,159371.0,124.9718,125.1638,124.6839,125.0486,159371.0
2023-02-02 09:50:00,130.32,130.33,129.65,129.72,105814.0,125.0582,125.0678,124.4153,124.4824,105814.0
2023-02-02 10:00:00,129.72,129.85,129.11,129.19,87694.0,124.4824,124.6072,123.8971,123.9738,87694.0
2023-02-02 10:10:00,129.17,129.68,128.88,129.67,63359.0,123.9546,124.444,123.6763,124.4344,63359.0
2023-02-02 10:20:00,129.65,129.76,129.22,129.72,59095.0,124.4153,124.5208,124.0026,124.4824,59095.0
2023-02-02 10:30:00,129.74,130.26,129.64,130.26,69910.0,124.5016,125.0006,124.4057,125.0006,69910.0
2023-02-02 10:40:00,130.26,130.54,130.26,130.53,63047.0,125.0006,125.2693,125.0006,125.2597,63047.0
2023-02-02 10:50:00,130.55,130.99,130.54,130.96,92359.0,125.2789,125.7012,125.2693,125.6724,92359.0
2023-02-02 11:00:00,130.95,131.07,130.71,130.92,96837.0,125.6628,125.7779,125.4325,125.634,96837.0
2023-02-02 11:10:00,130.93,131.07,130.6,130.78,121113.0,125.6436,125.7779,125.3269,125.4996,121113.0
2023-02-02 11:20:00,130.75,130.82,130.6,130.63,48767.0,125.4708,125.538,125.3269,125.3557,48767.0
2023-02-02 11:30:00,130.64,130.76,130.36,130.39,46647.0,125.3653,125.4804,125.0966,125.1254,46647.0
2023-02-02 11:40:00,130.38,130.62,130.33,130.44,55776.0,125.1158,125.3461,125.0678,125.1734,55776.0
2023-02-02 11:50:00,130.45,130.46,130.15,130.17,50402.0,125.183,125.1926,124.8951,124.9143,50402.0
2023-02-02 12:00:00,130.18,130.41,130.03,130.07,48014.0,124.9239,125.1446,124.7799,124.8183,48014.0
2023-02-02 12:10:00,130.04,130.35,130.02,130.2,39183.0,124.7895,125.087,124.7703,124.943,39183.0
2023-02-02 12:20:00,130.22,130.22,130.04,130.06,30551.0,124.9622,124.9622,124.7895,124.8087,30551.0
2023-02-02 12:30:00,130.07,130.09,129.95,130.01,47894.0,124.8183,124.8375,124.7031,124.7607,47894.0
2023-02-02 12:40:00,130.02,130.03,129.6,129.6,35342.0,124.7703,124.7799,124.3673,124.3673,35342.0
2023-02-02 12:50:00,129.61,129.83,129.48,129.81,41933.0,124.3769,124.588,124.2521,124.5688,41933.0
2023-02-02 13:00:00,129.81,129.91,129.61,129.61,32540.0,124.5688,124.6648,124.3769,124.3769,32540.0
2023-02-02 13:10:00,129.61,129.64,129.41,129.46,51732.0,124.3769,124.4057,124.1849,124.2329,51732.0
2023-02-02 13:20:00,129.48,129.78,129.45,129.67,49176.0,124.2521,124.54,124.2233,124.4344,49176.0
2023-02-02 13:30:00,129.69,129.8,129.65,129.75,42244.0,124.4536,124.5592,124.4153,124.5112,42244.0
2023-02-02 13:40:00,129.77,129.86,129.59,129.76,42157.0,124.5304,124.6168,124.3577,124.5208,42157.0
2023-02-02 13:50:00,129.76,130.24,129.76,130.19,38839.0,124.5208,124.9814,124.5208,124.9335,38839.0
2023-02-02 14:00:00,130.17,130.22,129.83,129.84,58136.0,124.9143,124.9622,124.588,124.5976,58136.0
2023-02-02 14:10:00,129.82,129.82,129.39,129.46,49850.0,124.5784,124.5784,124.1658,124.2329,49850.0
2023-02-02 14:20:00,129.47,129.51,129.11,129.11,88764.0,124.2425,124.2809,123.8971,123.8971,88764.0
2023-02-02 14:30:00,129.14,129.15,128.52,128.65,161757.0,123.9258,123.9354,123.3309,123.4556,161757.0
2023-02-02 14:40:00,128.62,128.73,128.33,128.54,95483.0,123.4268,123.5324,123.1486,123.3501,95483.0
2023-02-02 14:50:00,128.5,128.65,128.05,128.17,94272.0,123.3117,123.4556,122.8799,122.995,94272.0
2023-02-02 15:00:00,128.11,128.34,127.86,128.02,84913.0,122.9374,123.1581,122.6975,122.8511,84913.0
2023-02-02 15:10:00,128.02,128.57,128.01,128.5,91966.0,122.8511,123.3789,122.8415,123.3117,91966.0
2023-02-02 15:20:00,128.52,128.73,128.46,128.61,59381.0,123.3309,123.5324,123.2733,123.4172,59381.0
2023-02-02 15:30:00,128.62,128.88,128.61,128.66,84655.0,123.4268,123.6763,123.4172,123.4652,84655.0
2023-02-02 15:40:00,128.67,128.82,128.48,128.54,104199.0,123.4748,123.6188,123.2925,123.3501,104199.0
2023-02-02 15:50:00,128.55,129.19,128.55,129.06,298734.0,123.3597,123.9738,123.3597,123.8491,298734.0
2023-02-03 09:30:00,126.79,127.46,126.44,127.43,208187.0,121.6707,122.3137,121.3349,122.2849,208187.0
2023-02-03 09:40:00,127.42,127.87,127.4,127.73,68665.0,122.2753,122.7071,122.2561,122.5728,68665.0
2023-02-03 09:50:00,127.76,127.92,127.46,127.63,60317.0,122.6016,122.7551,122.3137,122.4768,60317.0
2023-02-03 10:00:00,127.58,127.85,127.24,127.43,68614.0,122.4288,122.6879,122.1026,122.2849,68614.0
2023-02-03 10:10:00,127.44,128.31,127.34,128.08,54725.0,122.2945,123.1294,122.1985,122.9086,54725.0
2023-02-03 10:20:00,128.08,128.5,128.08,128.19,66498.0,122.9086,123.3117,122.9086,123.0142,66498.0
2023-02-03 10:30:00,128.19,128.86,128.19,128.82,54142.0,123.0142,123.6572,123.0142,123.6188,54142.0
2023-02-03 10:40:00,128.82,128.96,128.64,128.78,53314.0,123.6188,123.7531,123.446,123.5804,53314.0
2023-02-03 10:50:00,128.8,128.81,128.37,128.56,63312.0,123.5996,123.6092,123.1869,123.3693,63312.0
2023-02-03 11:00:00,128.54,128.98,128.52,128.85,57200.0,123.3501,123.7723,123.3309,123.6476,57200.0
2023-02-03 11:10:00,128.88,129.1,128.82,128.82,63828.0,123.6763,123.8875,123.6188,123.6188,63828.0
2023-02-03 11:20:00,128.82,128.99,128.72,128.9,47864.0,123.6188,123.7819,123.5228,123.6955,47864.0
2023-02-03 11:30:00,128.93,129.42,128.91,129.1,96719.0,123.7243,124.1945,123.7051,123.8875,96719.0
2023-02-03 11:40:00,129.06,129.32,128.98,128.98,50909.0,123.8491,124.0986,123.7723,123.7723,50909.0
2023-02-03 11:50:00,128.94,129.17,128.8,128.81,46213.0,123.7339,123.9546,123.5996,123.6092,46213.0
2023-02-03 12:00:00,128.83,129.31,128.77,129.06,52257.0,123.6284,124.089,123.5708,123.8491,52257.0
2023-02-03 12:10:00,129.07,129.33,129.07,129.31,37485.0,123.8587,124.1082,123.8587,124.089,37485.0
2023-02-03 12:20:00,129.32,129.4,128.95,128.95,57011.0,124.0986,124.1753,123.7435,123.7435,57011.0
2023-02-03 12:30:00,128.96,129.05,128.75,128.79,36572.0,123.7531,123.8395,123.5516,123.59,36572.0
2023-02-03 12:40:00,128.76,128.83,128.47,128.49,33970.0,123.5612,123.6284,123.2829,123.3021,33970.0
2023-02-03 12:50:00,128.5,128.57,127.92,127.96,58046.0,123.3117,123.3789,122.7551,122.7935,58046.0
2023-02-03 13:00:00,127.98,128.01,127.62,127.62,71121.0,122.8127,122.8415,122.4672,122.4672,71121.0
2023-02-03 13:10:00,127.6,127.8,127.56,127.76,47735.0,122.448,122.64,122.4096,122.6016,47735.0
2023-02-03 13:20:00,127.73,127.79,127.54,127.67,45420.0,122.5728,122.6304,122.3904,122.5152,45420.0
2023-02-03 13:30:00,127.66,127.67,127.46,127.6,39862.0,122.5056,122.5152,122.3137,122.448,39862.0
2023-02-03 13:40:00,127.6,127.66,127.21,127.5,41751.0,122.448,122.5056,122.0738,122.3521,41751.0
2023-02-03 13:50:00,127.53,127.89,127.53,127.84,43251.0,122.3809,122.7263,122.3809,122.6783,43251.0
2023-02-03 14:00:00,127.84,127.94,127.66,127.72,42192.0,122.6783,122.7743,122.5056,122.5632,42192.0
2023-02-03 14:10:00,127.73,127.87,127.58,127.62,28747.0,122.5728,122.7071,122.4288,122.4672,28747.0
2023-02-03 14:20:00,127.62,127.66,127.33,127.46,46185.0,122.4672,122.5056,122.1889,122.3137,46185.0
2023-02-03 14:30:00,127.46,127.54,127.23,127.51,54101.0,122.3137,122.3904,122.093,122.3617,54101.0
2023-02-03 14:40:00,127.51,127.51,127.15,127.15,51457.0,122.3617,122.3617,122.0162,122.0162,51457.0
2023-02-03 14:50:00,127.16,127.28,127.0,127.05,62537.0,122.0258,122.1409,121.8723,121.9202,62537.0
2023-02-03 15:00:00,127.03,127.08,126.88,127.04,64312.0,121.901,121.949,121.7571,121.9106,64312.0
2023-02-03 15:10:00,127.03,127.46,126.96,127.39,71383.0,121.901,122.3137,121.8339,122.2465,71383.0
2023-02-03 15:20:00,127.4,127.42,127.15,127.16,49182.0,122.2561,122.2753,122.0162,122.0258,49182.0
2023-02-03 15:30:00,127.16,127.34,127.01,127.1,99503.0,122.0258,122.1985,121.8818,121.9682,99503.0
2023-02-03 15:40:00,127.09,127.29,127.08,127.16,123763.0,121.9586,122.1505,121.949,122.0258,123763.0
2023-02-03 15:50:00,127.15,127.69,127.11,127.61,326129.0,122.0162,122.5344,121.9778,122.4576,326129.0
2023-02-06 09:30:00,125.52,126.08,125.23,125.23,366279.0,120.452,120.9894,120.1737,120.1737,366279.0
2023-02-06 09:40:00,125.25,125.27,124.32,124.4,119431.0,120.1929,120.2121,119.3005,119.3772,119431.0
2023-02-06 09:50:00,124.42,124.86,124.36,124.82,135572.0,119.3964,119.8187,119.3388,119.7803,135572.0
2023-02-06 10:00:00,124.78,125.13,124.59,125.03,83048.0,119.7419,120.0778,119.5596,119.9818,83048.0
2023-02-06 10:10:00,124.99,124.99,124.58,124.69,49707.0,119.9434,119.9434,119.55,119.6555,49707.0
2023-02-06 10:20:00,124.7,124.83,124.52,124.65,32595.0,119.6651,119.7899,119.4924,119.6171,32595.0
2023-02-06 10:30:00,124.61,124.86,124.34,124.67,90140.0,119.5788,119.8187,119.3197,119.6363,90140.0
2023-02-06 10:40:00,124.7,125.18,124.7,125.14,107127.0,119.6651,120.1257,119.6651,120.0874,107127.0
2023-02-06 10:50:00,125.16,125.58,125.14,125.48,68132.0,120.1065,120.5096,120.0874,120.4136,68132.0
2023-02-06 11:00:00,125.51,125.6,125.28,125.3,63074.0,120.4424,120.5288,120.2217,120.2409,63074.0
2023-02-06 11:10:00,125.31,125.46,125.12,125.41,60186.0,120.2505,120.3944,120.0682,120.3464,60186.0
2023-02-06 11:20:00,125.35,125.66,125.23,125.52,69125.0,120.2889,120.5864,120.1737,120.452,69125.0
2023-02-06 11:30:00,125.52,125.7,125.21,125.28,47924.0,120.452,120.6247,120.1545,120.2217,47924.0
2023-02-06 11:40:00,125.25,125.25,124.9,124.96,54763.0,120.1929,120.1929,119.857,119.9146,54763.0
2023-02-06 11:50:00,124.96,125.14,124.94,125.04,58081.0,119.9146,120.0874,119.8954,119.9914,58081.0
2023-02-06 12:00:00,125.03,125.08,124.84,124.98,56683.0,119.9818,120.0298,119.7995,119.9338,56683.0
2023-02-06 12:10:00,124.99,125.05,124.7,124.72,45519.0,119.9434,120.001,119.6651,119.6843,45519.0
2023-02-06 12:20:00,124.71,124.93,124.71,124.91,63856.0,119.6747,119.8858,119.6747,119.8666,63856.0
2023-02-06 12:30:00,124.92,125.46,124.92,125.31,53300.0,119.8762,120.3944,119.8762,120.2505,53300.0
2023-02-06 12:40:00,125.3,125.46,125.22,125.35,32246.0,120.2409,120.3944,120.1641,120.2889,32246.0
2023-02-06 12:50:00,125.35,125.59,125.34,125.52,34814.0,120.2889,120.5192,120.2793,120.452,34814.0
2023-02-06 13:00:00,125.51,125.59,125.4,125.43,38271.0,120.4424,120.5192,120.3369,120.3656,38271.0
2023-02-06 13:10:00,125.43,125.44,125.06,125.29,41681.0,120.3656,120.3752,120.0106,120.2313,41681.0
2023-02-06 13:20:00,125.29,125.42,125.23,125.27,19725.0,120.2313,120.356,120.1737,120.2121,19725.0
2023-02-06 13:30:00,125.24,125.43,125.22,125.34,23400.0,120.1833,120.3656,120.1641,120.2793,23400.0
2023-02-06 13:40:00,125.34,125.34,125.14,125.27,25830.0,120.2793,120.2793,120.0874,120.2121,25830.0
2023-02-06 13:50:00,125.28,125.64,125.28,125.6,42157.0,120.2217,120.5672,120.2217,120.5288,42157.0
2023-02-06 14:00:00,125.62,125.89,125.61,125.81,38034.0,120.548,120.8071,120.5384,120.7303,38034.0
2023-02-06 14:10:00,125.82,126.1,125.81,125.97,42500.0,120.7399,121.0086,120.7303,120.8838,42500.0
2023-02-06 14:20:00,125.97,125.99,125.72,125.76,34859.0,120.8838,120.903,120.6439,120.6823,34859.0
2023-02-06 14:30:00,125.78,125.79,125.5,125.56,38584.0,120.7015,120.7111,120.4328,120.4904,38584.0
2023-02-06 14:40:00,125.57,125.7,125.45,125.68,37938.0,120.5,120.6247,120.3848,120.6055,37938.0
2023-02-06 14:50:00,125.67,125.7,125.48,125.61,44101.0,120.596,120.6247,120.4136,120.5384,44101.0
2023-02-06 15:00:00,125.61,125.67,125.43,125.6,53488.0,120.5384,120.596,120.3656,120.5288,53488.0
2023-02-06 15:10:00,125.6,125.6,125.35,125.44,51005.0,120.5288,120.5288,120.2889,120.3752,51005.0
2023-02-06 15:20:00,125.44,125.53,125.26,125.39,53702.0,120.3752,120.4616,120.2025,120.3273,53702.0
2023-02-06 15:30:00,125.39,125.64,125.23,125.59,99813.0,120.3273,120.5672,120.1737,120.5192,99813.0
2023-02-06 15:40:00,125.59,125.64,125.41,125.53,102772.0,120.5192,120.5672,120.3464,120.4616,102772.0
2023-02-06 15:50:00,125.53,125.87,125.52,125.71,313530.0,120.4616,120.7879,120.452,120.6343,313530.0
2023-02-07 09:30:00,123.96,124.45,123.89,124.21,237271.0,118.955,119.4252,118.8878,119.1949,237271.0
2023-02-07 09:40:00,124.12,124.28,123.78,124.0,61626.0,119.1085,119.2621,118.7823,118.9934,61626.0
2023-02-07 09:50:00,123.97,124.4,123.87,123.96,65563.0,118.9646,119.3772,118.8686,118.955,65563.0
2023-02-07 10:00:00,123.95,124.05,123.57,123.76,63686.0,118.9454,119.0414,118.5807,118.7631,63686.0
2023-02-07 10:10:00,123.73,123.8,123.42,123.67,112014.0,118.7343,118.8015,118.4368,118.6767,112014.0
2023-02-07 10:20:00,123.7,123.74,123.5,123.6,62366.0,118.7055,118.7439,118.5136,118.6095,62366.0
2023-02-07 10:30:00,123.6,123.74,123.25,123.36,75870.0,118.6095,118.7439,118.2737,118.3792,75870.0
2023-02-07 10:40:00,123.35,123.62,123.3,123.62,53160.0,118.3696,118.6287,118.3216,118.6287,53160.0
2023-02-07 10:50:00,123.63,123.85,123.53,123.55,33817.0,118.6383,118.8494,118.5424,118.5615,33817.0
2023-02-07 11:00:00,123.56,124.1,123.56,124.02,44285.0,118.5711,119.0893,118.5711,119.0126,44285.0
2023-02-07 11:10:00,124.01,124.13,123.94,123.95,29956.0,119.003,119.1181,118.9358,118.9454,29956.0
2023-02-07 11:20:00,123.92,123.96,123.63,123.7,38008.0,118.9166,118.955,118.6383,118.7055,38008.0
2023-02-07 11:30:00,123.69,124.01,123.68,123.98,59380.0,118.6959,119.003,118.6863,118.9742,59380.0
2023-02-07 11:40:00,123.98,124.15,123.93,124.1,38198.0,118.9742,119.1373,118.9262,119.0893,38198.0
2023-02-07 11:50:00,124.12,124.22,124.03,124.12,49856.0,119.1085,119.2045,119.0222,119.1085,49856.0
2023-02-07 12:00:00,124.09,124.28,124.0,124.24,33023.0,119.0797,119.2621,118.9934,119.2237,33023.0
2023-02-07 12:10:00,124.25,124.29,124.17,124.2,19682.0,119.2333,119.2717,119.1565,119.1853,19682.0
2023-02-07 12:20:00,124.16,124.19,124.03,124.13,22020.0,119.1469,119.1757,119.0222,119.1181,22020.0
2023-02-07 12:30:00,124.13,124.26,124.06,124.23,25906.0,119.1181,119.2429,119.051,119.2141,25906.0
2023-02-07 12:40:00,124.24,125.38,124.24,125.38,81744.0,119.2237,120.3177,119.2237,120.3177,81744.0
2023-02-07 12:50:00,125.47,125.87,125.22,125.61,77428.0,120.404,120.7879,120.1641,120.5384,77428.0
2023-02-07 13:00:00,125.6,125.86,125.19,125.21,59174.0,120.5288,120.7783,120.1353,120.1545,59174.0
2023-02-07 13:10:00,125.27,125.33,124.35,124.7,44512.0,120.2121,120.2697,119.3292,119.6651,44512.0
2023-02-07 13:20:00,124.69,124.76,124.03,124.05,43396.0,119.6555,119.7227,119.0222,119.0414,43396.0
2023-02-07 13:30:00,124.02,124.02,123.33,123.62,93937.0,119.0126,119.0126,118.3504,118.6287,93937.0
2023-02-07 13:40:00,123.64,124.0,123.35,123.42,63801.0,118.6479,118.9934,118.3696,118.4368,63801.0
2023-02-07 13:50:00,123.4,123.86,123.36,123.81,55665.0,118.4176,118.859,118.3792,118.8111,55665.0
2023-02-07 14:00:00,123.78,124.65,123.78,124.54,53235.0,118.7823,119.6171,118.7823,119.5116,53235.0
2023-02-07 14:10:00,124.54,124.73,124.51,124.58,49566.0,119.5116,119.6939,119.4828,119.55,49566.0
2023-02-07 14:20:00,124.56,124.56,124.28,124.32,40362.0,119.5308,119.5308,119.2621,119.3005,40362.0
2023-02-07 14:30:00,124.33,124.71,124.28,124.55,42373.0,119.3101,119.6747,119.2621,119.5212,42373.0
2023-02-07 14:40:00,124.55,124.68,124.47,124.54,46843.0,119.5212,119.6459,119.4444,119.5116,46843.0
2023-02-07 14:50:00,124.55,124.73,124.47,124.71,33632.0,119.5212,119.6939,119.4444,119.6747,33632.0
2023-02-07 15:00:00,124.71,125.03,124.58,124.63,74322.0,119.6747,119.9818,119.55,119.5979,74322.0
2023-02-07 15:10:00,124.66,125.15,124.66,125.11,61125.0,119.6267,120.0969,119.6267,120.0586,61125.0
2023-02-07 15:20:00,125.12,125.46,125.1,125.44,89353.0,120.0682,120.3944,120.049,120.3752,89353.0
2023-02-07 15:30:00,125.44,125.53,125.26,125.5,84224.0,120.3752,120.4616,120.2025,120.4328,84224.0
2023-02-07 15:40:00,125.5,125.66,125.39,125.56,101233.0,120.4328,120.5864,120.3273,120.4904,101233.0
2023-02-07 15:50:00,125.55,125.93,125.3,125.33,295929.0,120.4808,120.8455,120.2409,120.2697,295929.0
2023-02-08 09:30:00,123.38,123.61,122.22,122.82,420687.0,118.3984,118.6191,117.2852,117.861,420687.0
2023-02-08 09:40:00,122.86,123.42,122.81,123.15,106907.0,117.8994,118.4368,117.8514,118.1777,106907.0
2023-02-08 09:50:00,123.07,123.78,122.85,123.73,107942.0,118.1009,118.7823,117.8898,118.7343,107942.0
2023-02-08 10:00:00,123.77,123.83,123.19,123.31,124113.0,118.7727,118.8302,118.2161,118.3312,124113.0
2023-02-08 10:10:00,123.34,124.06,123.29,124.03,94330.0,118.36,119.051,118.312,119.0222,94330.0
2023-02-08 10:20:00,124.06,124.1,123.44,123.58,53647.0,119.051,119.0893,118.456,118.5903,53647.0
2023-02-08 10:30:00,123.5,123.5,123.05,123.2,70105.0,118.5136,118.5136,118.0817,118.2257,70105.0
2023-02-08 10:40:00,123.19,123.38,123.04,123.37,74286.0,118.2161,118.3984,118.0721,118.3888,74286.0
2023-02-08 10:50:00,123.37,123.45,123.03,123.28,35118.0,118.3888,118.4656,118.0625,118.3025,35118.0
2023-02-08 11:00:00,123.27,123.3,122.89,123.07,40437.0,118.2929,118.3216,117.9282,118.1009,40437.0
2023-02-08 11:10:00,123.09,123.32,122.92,123.29,63527.0,118.1201,118.3408,117.957,118.312,63527.0
2023-02-08 11:20:00,123.31,123.44,122.54,122.65,99124.0,118.3312,118.456,117.5923,117.6979,99124.0
2023-02-08 11:30:00,122.64,122.96,122.62,122.92,51378.0,117.6883,117.9954,117.6691,117.957,51378.0
2023-02-08 11:40:00,122.92,122.92,122.39,122.48,111266.0,117.957,117.957,117.4484,117.5348,111266.0
2023-02-08 11:50:00,122.48,122.85,122.29,122.78,113372.0,117.5348,117.8898,117.3524,117.8226,113372.0
2023-02-08 12:00:00,122.77,122.78,122.26,122.33,40283.0,117.813,117.8226,117.3236,117.3908,40283.0
2023-02-08 12:10:00,122.34,122.51,122.09,122.37,89677.0,117.4004,117.5635,117.1605,117.4292,89677.0
2023-02-08 12:20:00,122.37,122.59,122.31,122.46,60276.0,117.4292,117.6403,117.3716,117.5156,60276.0
2023-02-08 12:30:00,122.46,122.58,122.23,122.23,45127.0,117.5156,117.6307,117.2948,117.2948,45127.0
2023-02-08 12:40:00,122.24,122.46,122.2,122.46,31597.0,117.3044,117.5156,117.2661,117.5156,31597.0
2023-02-08 12:50:00,122.45,122.54,122.34,122.5,37622.0,117.506,117.5923,117.4004,117.5539,37622.0
2023-02-08 13:00:00,122.49,122.82,122.45,122.7,39868.0,117.5443,117.861,117.506,117.7459,39868.0
2023-02-08 13:10:00,122.7,122.89,122.63,122.79,37522.0,117.7459,117.9282,117.6787,117.8322,37522.0
2023-02-08 13:20:00,122.81,122.81,122.35,122.44,52973.0,117.8514,117.8514,117.41,117.4964,52973.0
2023-02-08 13:30:00,122.45,122.48,122.24,122.32,92883.0,117.506,117.5348,117.3044,117.3812,92883.0
2023-02-08 13:40:00,122.32,122.36,122.15,122.16,33516.0,117.3812,117.4196,117.2181,117.2277,33516.0
2023-02-08 13:50:00,122.18,122.32,122.06,122.31,58294.0,117.2469,117.3812,117.1317,117.3716,58294.0
2023-02-08 14:00:00,122.32,122.32,122.08,122.17,63607.0,117.3812,117.3812,117.1509,117.2373,63607.0
2023-02-08 14:10:00,122.18,122.46,122.15,122.45,50011.0,117.2469,117.5156,117.2181,117.506,50011.0
2023-02-08 14:20:00,122.46,122.46,121.96,121.96,46560.0,117.5156,117.5156,117.0357,117.0357,46560.0
2023-02-08 14:30:00,121.96,122.07,121.91,122.04,57169.0,117.0357,117.1413,116.9878,117.1125,57169.0
2023-02-08 14:40:00,122.06,122.08,121.8,121.83,90048.0,117.1317,117.1509,116.8822,116.911,90048.0
2023-02-08 14:50:00,121.85,122.31,121.84,122.21,60535.0,116.9302,117.3716,116.9206,117.2757,60535.0
2023-02-08 15:00:00,122.21,122.32,122.07,122.23,69653.0,117.2757,117.3812,117.1413,117.2948,69653.0
2023-02-08 15:10:00,122.22,122.24,121.96,122.01,70960.0,117.2852,117.3044,117.0357,117.0837,70960.0
2023-02-08 15:20:00,122.01,122.52,122.01,122.46,110126.0,117.0837,117.5731,117.0837,117.5156,110126.0
2023-02-08 15:30:00,122.45,122.7,122.42,122.66,112249.0,117.506,117.7459,117.4772,117.7075,112249.0
2023-02-08 15:40:00,122.65,122.65,122.44,122.47,156362.0,117.6979,117.6979,117.4964,117.5252,156362.0
2023-02-08 15:50:00,122.49,122.99,122.46,122.88,405222.0,117.5443,118.0242,117.5156,117.9186,405222.0
2023-02-09 09:30:00,124.71,125.02,124.2,124.27,273507.0,119.6747,119.9722,119.1853,119.2525,273507.0
2023-02-09 09:40:00,124.29,124.4,123.73,124.17,175321.0,119.2717,119.3772,118.7343,119.1565,175321.0
2023-02-09 09:50:00,124.18,124.26,123.36,123.44,158679.0,119.1661,119.2429,118.3792,118.456,158679.0
2023-02-09 10:00:00,123.44,123.51,122.91,123.32,126019.0,118.456,118.5232,117.9474,118.3408,126019.0
2023-02-09 10:10:00,123.29,123.89,123.23,123.89,105775.0,118.312,118.8878,118.2545,118.8878,105775.0
2023-02-09 10:20:00,123.92,123.96,123.58,123.63,91183.0,118.9166,118.955,118.5903,118.6383,91183.0
2023-02-09 10:30:00,123.63,124.0,123.48,123.8,101465.0,118.6383,118.9934,118.4944,118.8015,101465.0
2023-02-09 10:40:00,123.78,123.83,123.63,123.65,33103.0,118.7823,118.8302,118.6383,118.6575,33103.0
2023-02-09 10:50:00,123.64,123.74,123.46,123.6,34401.0,118.6479,118.7439,118.4752,118.6095,34401.0
2023-02-09 11:00:00,123.59,123.59,123.22,123.48,66148.0,118.5999,118.5999,118.2449,118.4944,66148.0
2023-02-09 11:10:00,123.48,123.56,123.34,123.43,37047.0,118.4944,118.5711,118.36,118.4464,37047.0
2023-02-09 11:20:00,123.44,123.47,123.26,123.43,42561.0,118.456,118.4848,118.2833,118.4464,42561.0
2023-02-09 11:30:00,123.42,123.62,123.33,123.61,35677.0,118.4368,118.6287,118.3504,118.6191,35677.0
2023-02-09 11:40:00,123.59,123.65,123.42,123.46,83575.0,118.5999,118.6575,118.4368,118.4752,83575.0
2023-02-09 11:50:00,123.47,123.52,123.29,123.5,38261.0,118.4848,118.5328,118.312,118.5136,38261.0
2023-02-09 12:00:00,123.49,123.66,123.46,123.63,21160.0,118.504,118.6671,118.4752,118.6383,21160.0
2023-02-09 12:10:00,123.7,123.77,123.57,123.7,21966.0,118.7055,118.7727,118.5807,118.7055,21966.0
2023-02-09 12:20:00,123.68,123.69,123.34,123.36,33114.0,118.6863,118.6959,118.36,118.3792,33114.0
2023-02-09 12:30:00,123.34,123.41,121.65,121.84,583736.0,118.36,118.4272,116.7383,116.9206,583736.0
2023-02-09 12:40:00,121.84,122.55,121.68,122.23,193824.0,116.9206,117.6019,116.7671,117.2948,193824.0
2023-02-09 12:50:00,122.22,122.9,122.19,122.81,92864.0,117.2852,117.9378,117.2565,117.8514,92864.0
2023-02-09 13:00:00,122.81,122.98,122.47,122.49,63512.0,117.8514,118.0146,117.5252,117.5443,63512.0
2023-02-09 13:10:00,122.5,122.53,122.29,122.45,41029.0,117.5539,117.5827,117.3524,117.506,41029.0
2023-02-09 13:20:00,122.47,122.68,122.43,122.54,23450.0,117.5252,117.7267,117.4868,117.5923,23450.0
2023-02-09 13:30:00,122.51,122.82,122.44,122.48,30296.0,117.5635,117.861,117.4964,117.5348,30296.0
2023-02-09 13:40:00,122.48,122.48,122.23,122.4,21986.0,117.5348,117.5348,117.2948,117.458,21986.0
2023-02-09 13:50:00,122.39,122.44,122.26,122.4,28982.0,117.4484,117.4964,117.3236,117.458,28982.0
2023-02-09 14:00:00,122.38,122.54,122.33,122.45,35539.0,117.4388,117.5923,117.3908,117.506,35539.0
2023-02-09 14:10:00,122.46,122.6,122.34,122.49,53724.0,117.5156,117.6499,117.4004,117.5443,53724.0
2023-02-09 14:20:00,122.49,122.69,122.38,122.38,36826.0,117.5443,117.7363,117.4388,117.4388,36826.0
2023-02-09 14:30:00,122.38,122.54,122.19,122.23,34570.0,117.4388,117.5923,117.2565,117.2948,34570.0
2023-02-09 14:40:00,122.24,122.47,122.22,122.43,37797.0,117.3044,117.5252,117.2852,117.4868,37797.0
2023-02-09 14:50:00,122.42,122.43,122.21,122.3,34323.0,117.4772,117.4868,117.2757,117.362,34323.0
2023-02-09 15:00:00,122.28,122.28,122.01,122.27,43451.0,117.3428,117.3428,117.0837,117.3332,43451.0
2023-02-09 15:10:00,122.28,122.33,122.12,122.26,48400.0,117.3428,117.3908,117.1893,117.3236,48400.0
2023-02-09 15:20:00,122.26,122.34,121.91,121.96,67696.0,117.3236,117.4004,116.9878,117.0357,67696.0
2023-02-09 15:30:00,121.96,121.99,121.5,121.75,97633.0,117.0357,117.0645,116.5943,116.8342,97633.0
2023-02-09 15:40:00,121.74,121.99,121.64,121.91,149495.0,116.8246,117.0645,116.7287,116.9878,149495.0
2023-02-09 15:50:00,121.92,122.47,121.91,122.18,384589.0,116.9974,117.5252,116.9878,117.2469,384589.0
2023-02-10 09:30:00,121.51,122.15,120.86,120.9,264796.0,116.6039,117.2181,115.9802,116.0185,264796.0
2023-02-10 09:40:00,120.89,121.56,120.54,121.45,98619.0,116.0089,116.6519,115.6731,116.5463,98619.0
2023-02-10 09:50:00,121.46,121.75,121.35,121.35,89618.0,116.5559,116.8342,116.4504,116.4504,89618.0
2023-02-10 10:00:00,121.34,121.83,120.84,121.75,67334.0,116.4408,116.911,115.961,116.8342,67334.0
2023-02-10 10:10:00,121.78,122.51,121.77,122.48,99781.0,116.863,117.5635,116.8534,117.5348,99781.0
2023-02-10 10:20:00,122.52,122.53,122.09,122.26,39990.0,117.5731,117.5827,117.1605,117.3236,39990.0
2023-02-10 10:30:00,122.26,122.64,122.19,122.58,120581.0,117.3236,117.6883,117.2565,117.6307,120581.0
2023-02-10 10:40:00,122.54,122.54,122.11,122.26,76275.0,117.5923,117.5923,117.1797,117.3236,76275.0
2023-02-10 10:50:00,122.25,122.26,121.83,122.06,114616.0,117.314,117.3236,116.911,117.1317,114616.0
2023-02-10 11:00:00,122.04,122.43,121.98,122.29,101391.0,117.1125,117.4868,117.0549,117.3524,101391.0
2023-02-10 11:10:00,122.29,122.47,122.11,122.24,92775.0,117.3524,117.5252,117.1797,117.3044,92775.0
2023-02-10 11:20:00,122.22,122.28,121.84,121.84,32798.0,117.2852,117.3428,116.9206,116.9206,32798.0
2023-02-10 11:30:00,121.83,121.85,121.53,121.65,43463.0,116.911,116.9302,116.6231,116.7383,43463.0
2023-02-10 11:40:00,121.63,121.67,121.25,121.36,63720.0,116.7191,116.7575,116.3544,116.46,63720.0
2023-02-10 11:50:00,121.36,121.52,121.2,121.34,44394.0,116.46,116.6135,116.3064,116.4408,44394.0
2023-02-10 12:00:00,121.21,121.31,121.04,121.28,31324.0,116.316,116.412,116.1529,116.3832,31324.0
2023-02-10 12:10:00,121.28,121.33,120.95,121.0,53637.0,116.3832,116.4312,116.0665,116.1145,53637.0
2023-02-10 12:20:00,121.0,121.28,120.99,121.12,51267.0,116.1145,116.3832,116.1049,116.2297,51267.0
2023-02-10 12:30:00,121.11,121.53,121.06,121.4,31708.0,116.2201,116.6231,116.1721,116.4984,31708.0
2023-02-10 12:40:00,121.4,121.7,121.38,121.56,49517.0,116.4984,116.7862,116.4792,116.6519,49517.0
2023-02-10 12:50:00,121.55,121.71,121.52,121.7,29911.0,116.6423,116.7958,116.6135,116.7862,29911.0
2023-02-10 13:00:00,121.7,121.81,121.64,121.7,25625.0,116.7862,116.8918,116.7287,116.7862,25625.0
2023-02-10 13:10:00,121.64,121.95,121.62,121.91,49442.0,116.7287,117.0262,116.7095,116.9878,49442.0
2023-02-10 13:20:00,121.92,122.17,121.92,122.01,25369.0,116.9974,117.2373,116.9974,117.0837,25369.0
2023-02-10 13:30:00,121.99,121.99,121.76,121.88,30511.0,117.0645,117.0645,116.8438,116.959,30511.0
2023-02-10 13:40:00,121.88,121.93,121.72,121.91,27442.0,116.959,117.007,116.8054,116.9878,27442.0
2023-02-10 13:50:00,121.9,121.96,121.68,121.7,25540.0,116.9782,117.0357,116.7671,116.7862,25540.0
2023-02-10 14:00:00,121.71,121.72,121.56,121.61,28949.0,116.7958,116.8054,116.6519,116.6999,28949.0
2023-02-10 14:10:00,121.61,121.8,121.54,121.62,40343.0,116.6999,116.8822,116.6327,116.7095,40343.0
2023-02-10 14:20:00,121.61,121.7,121.55,121.62,32009.0,116.6999,116.7862,116.6423,116.7095,32009.0
2023-02-10 14:30:00,121.6,121.9,121.53,121.89,33625.0,116.6903,116.9782,116.6231,116.9686,33625.0
2023-02-10 14:40:00,121.9,121.92,121.78,121.86,45705.0,116.9782,116.9974,116.863,116.9398,45705.0
2023-02-10 14:50:00,121.86,122.05,121.83,122.03,41024.0,116.9398,117.1221,116.911,117.1029,41024.0
2023-02-10 15:00:00,122.04,122.12,121.83,121.87,106396.0,117.1125,117.1893,116.911,116.9494,106396.0
2023-02-10 15:10:00,121.87,121.99,121.71,121.79,81040.0,116.9494,117.0645,116.7958,116.8726,81040.0
2023-02-10 15:20:00,121.78,121.84,121.69,121.76,49963.0,116.863,116.9206,116.7766,116.8438,49963.0
2023-02-10 15:30:00,121.76,122.06,121.76,122.02,80057.0,116.8438,117.1317,116.8438,117.0933,80057.0
2023-02-10 15:40:00,122.02,122.32,121.95,122.32,235185.0,117.0933,117.3812,117.0262,117.3812,235185.0
2023-02-10 15:50:00,122.29,122.44,122.09,122.24,306307.0,117.3524,117.4964,117.1605,117.3044,306307.0
2023-02-13 09:30:00,122.82,123.2,122.46,123.18,133503.0,117.861,118.2257,117.5156,118.2065,133503.0
2023-02-13 09:40:00,123.19,123.71,123.17,123.6,160773.0,118.2161,118.7151,118.1969,118.6095,160773.0
2023-02-13 09:50:00,123.57,124.09,123.49,123.99,47068.0,118.5807,119.0797,118.504,118.9838,47068.0
2023-02-13 10:00:00,124.03,124.32,123.94,124.05,164407.0,119.0222,119.3005,118.9358,119.0414,164407.0
2023-02-13 10:10:00,124.02,124.1,123.79,123.97,96854.0,119.0126,119.0893,118.7919,118.9646,96854.0
2023-02-13 10:20:00,123.97,124.28,123.73,124.25,68896.0,118.9646,119.2621,118.7343,119.2333,68896.0
2023-02-13 10:30:00,124.25,124.36,124.08,124.08,49230.0,119.2333,119.3388,119.0701,119.0701,49230.0
2023-02-13 10:40:00,124.09,124.57,124.09,124.57,60887.0,119.0797,119.5404,119.0797,119.5404,60887.0
2023-02-13 10:50:00,124.58,124.82,124.58,124.69,73623.0,119.55,119.7803,119.55,119.6555,73623.0
2023-02-13 11:00:00,124.7,124.79,124.57,124.75,49695.0,119.6651,119.7515,119.5404,119.7131,49695.0
2023-02-13 11:10:00,124.75,125.01,124.63,124.89,77839.0,119.7131,119.9626,119.5979,119.8474,77839.0
2023-02-13 11:20:00,124.85,124.93,124.78,124.82,45250.0,119.8091,119.8858,119.7419,119.7803,45250.0
2023-02-13 11:30:00,124.84,125.04,124.79,125.0,60220.0,119.7995,119.9914,119.7515,119.953,60220.0
2023-02-13 11:40:00,125.01,125.45,125.01,125.33,110436.0,119.9626,120.3848,119.9626,120.2697,110436.0
2023-02-13 11:50:00,125.31,125.31,125.02,125.17,50740.0,120.2505,120.2505,119.9722,120.1161,50740.0
2023-02-13 12:00:00,125.17,125.45,125.12,125.29,85134.0,120.1161,120.3848,120.0682,120.2313,85134.0
2023-02-13 12:10:00,125.29,125.64,125.27,125.56,57865.0,120.2313,120.5672,120.2121,120.4904,57865.0
2023-02-13 12:20:00,125.59,125.64,125.41,125.5,51461.0,120.5192,120.5672,120.3464,120.4328,51461.0
2023-02-13 12:30:00,125.51,125.55,125.31,125.42,42721.0,120.4424,120.4808,120.2505,120.356,42721.0
2023-02-13 12:40:00,125.43,125.6,125.34,125.55,93933.0,120.3656,120.5288,120.2793,120.4808,93933.0
2023-02-13 12:50:00,125.54,125.55,125.29,125.29,40061.0,120.4712,120.4808,120.2313,120.2313,40061.0
2023-02-13 13:00:00,125.32,125.41,125.22,125.3,57718.0,120.2601,120.3464,120.1641,120.2409,57718.0
2023-02-13 13:10:00,125.32,125.34,125.23,125.26,42505.0,120.2601,120.2793,120.1737,120.2025,42505.0
2023-02-13 13:20:00,125.27,125.45,125.25,125.4,38259.0,120.2121,120.3848,120.1929,120.3369,38259.0
2023-02-13 13:30:00,125.41,125.57,125.35,125.4,44921.0,120.3464,120.5,120.2889,120.3369,44921.0
2023-02-13 13:40:00,125.4,125.45,125.26,125.38,49970.0,120.3369,120.3848,120.2025,120.3177,49970.0
2023-02-13 13:50:00,125.37,125.64,125.34,125.59,81778.0,120.3081,120.5672,120.2793,120.5192,81778.0
2023-02-13 14:00:00,125.59,125.72,125.34,125.4,59232.0,120.5192,120.6439,120.2793,120.3369,59232.0
2023-02-13 14:10:00,125.42,125.42,125.08,125.09,77016.0,120.356,120.356,120.0298,120.0394,77016.0
2023-02-13 14:20:00,125.09,125.23,124.99,125.17,75965.0,120.0394,120.1737,119.9434,120.1161,75965.0
2023-02-13 14:30:00,125.18,125.19,124.92,124.94,68550.0,120.1257,120.1353,119.8762,119.8954,68550.0
2023-02-13 14:40:00,124.95,124.95,124.72,124.86,45662.0,119.905,119.905,119.6843,119.8187,45662.0
2023-02-13 14:50:00,124.85,125.08,124.83,125.06,66010.0,119.8091,120.0298,119.7899,120.0106,66010.0
2023-02-13 15:00:00,125.05,125.08,124.78,125.08,67164.0,120.001,120.0298,119.7419,120.0298,67164.0
2023-02-13 15:10:00,125.06,125.23,125.0,125.22,53063.0,120.0106,120.1737,119.953,120.1641,53063.0
2023-02-13 15:20:00,125.22,125.29,125.11,125.2,97544.0,120.1641,120.2313,120.0586,120.1449,97544.0
2023-02-13 15:30:00,125.2,125.4,125.13,125.35,102205.0,120.1449,120.3369,120.0778,120.2889,102205.0
2023-02-13 15:40:00,125.35,125.47,125.27,125.39,156350.0,120.2889,120.404,120.2121,120.3273,156350.0
2023-02-13 15:50:00,125.35,125.38,125.0,125.15,480706.0,120.2889,120.3177,119.953,120.0969,480706.0
2023-02-14 09:30:00,123.95,124.47,123.74,124.47,151441.0,118.9454,119.4444,118.7439,119.4444,151441.0
2023-02-14 09:40:00,124.53,125.32,124.38,125.29,106611.0,119.502,120.2601,119.358,120.2313,106611.0
2023-02-14 09:50:00,125.29,125.88,125.29,125.73,84753.0,120.2313,120.7975,120.2313,120.6535,84753.0
2023-02-14 10:00:00,125.76,125.85,125.58,125.75,55341.0,120.6823,120.7687,120.5096,120.6727,55341.0
2023-02-14 10:10:00,125.79,126.17,125.78,125.92,101780.0,120.7111,121.0758,120.7015,120.8359,101780.0
2023-02-14 10:20:00,125.94,126.07,125.24,125.3,61629.0,120.8551,120.9798,120.1833,120.2409,61629.0
2023-02-14 10:30:00,125.3,125.38,124.34,124.34,71813.0,120.2409,120.3177,119.3197,119.3197,71813.0
2023-02-14 10:40:00,124.32,124.5,124.01,124.44,39515.0,119.3005,119.4732,119.003,119.4156,39515.0
2023-02-14 10:50:00,124.43,124.57,124.25,124.47,55843.0,119.406,119.5404,119.2333,119.4444,55843.0
2023-02-14 11:00:00,124.46,125.13,124.41,124.81,48789.0,119.4348,120.0778,119.3868,119.7707,48789.0
2023-02-14 11:10:00,124.82,125.08,124.77,125.05,25379.0,119.7803,120.0298,119.7323,120.001,25379.0
2023-02-14 11:20:00,125.03,125.03,124.28,124.32,38533.0,119.9818,119.9818,119.2621,119.3005,38533.0
2023-02-14 11:30:00,124.31,124.31,123.92,124.16,76049.0,119.2909,119.2909,118.9166,119.1469,76049.0
2023-02-14 11:40:00,124.16,124.63,124.1,124.58,127134.0,119.1469,119.5979,119.0893,119.55,127134.0
2023-02-14 11:50:00,124.57,124.72,124.32,124.68,74601.0,119.5404,119.6843,119.3005,119.6459,74601.0
2023-02-14 12:00:00,124.67,124.94,124.66,124.94,43668.0,119.6363,119.8954,119.6267,119.8954,43668.0
2023-02-14 12:10:00,124.94,125.25,124.94,125.22,54524.0,119.8954,120.1929,119.8954,120.1641,54524.0
2023-02-14 12:20:00,125.24,125.4,125.12,125.2,47553.0,120.1833,120.3369,120.0682,120.1449,47553.0
2023-02-14 12:30:00,125.19,125.42,125.16,125.37,48695.0,120.1353,120.356,120.1065,120.3081,48695.0
2023-02-14 12:40:00,125.37,125.49,125.28,125.42,90278.0,120.3081,120.4232,120.2217,120.356,90278.0
2023-02-14 12:50:00,125.42,125.68,125.31,125.58,44564.0,120.356,120.6055,120.2505,120.5096,44564.0
2023-02-14 13:00:00,125.57,126.11,125.53,125.9,76298.0,120.5,121.0182,120.4616,120.8167,76298.0
2023-02-14 13:10:00,125.9,126.02,125.59,125.82,83923.0,120.8167,120.9318,120.5192,120.7399,83923.0
2023-02-14 13:20:00,125.83,125.9,125.71,125.87,60945.0,120.7495,120.8167,120.6343,120.7879,60945.0
2023-02-14 13:30:00,125.87,125.98,125.82,125.96,48418.0,120.7879,120.8934,120.7399,120.8742,48418.0
2023-02-14 13:40:00,125.97,126.01,125.75,125.91,49159.0,120.8838,120.9222,120.6727,120.8263,49159.0
2023-02-14 13:50:00,125.92,126.04,125.83,125.88,53731.0,120.8359,120.951,120.7495,120.7975,53731.0
2023-02-14 14:00:00,125.89,126.03,125.35,125.54,77260.0,120.8071,120.9414,120.2889,120.4712,77260.0
2023-02-14 14:10:00,125.56,125.97,125.56,125.92,55224.0,120.4904,120.8838,120.4904,120.8359,55224.0
2023-02-14 14:20:00,125.92,125.97,125.81,125.86,31305.0,120.8359,120.8838,120.7303,120.7783,31305.0
2023-02-14 14:30:00,125.85,126.13,125.85,126.01,50517.0,120.7687,121.0374,120.7687,120.9222,50517.0
2023-02-14 14:40:00,126.01,126.1,125.95,125.96,37109.0,120.9222,121.0086,120.8646,120.8742,37109.0
2023-02-14 14:50:00,125.97,126.07,125.84,125.89,63555.0,120.8838,120.9798,120.7591,120.8071,63555.0
2023-02-14 15:00:00,125.9,126.01,125.83,125.87,42144.0,120.8167,120.9222,120.7495,120.7879,42144.0
2023-02-14 15:10:00,125.87,126.0,125.77,125.94,86623.0,120.7879,120.9126,120.6919,120.8551,86623.0
2023-02-14 15:20:00,125.94,126.13,125.92,126.02,74118.0,120.8551,121.0374,120.8359,120.9318,74118.0
2023-02-14 15:30:00,126.03,126.18,125.96,126.11,131139.0,120.9414,121.0854,120.8742,121.0182,131139.0
2023-02-14 15:40:00,126.13,126.29,126.07,126.22,120337.0,121.0374,121.1909,120.9798,121.1237,120337.0
2023-02-14 15:50:00,126.21,126.36,126.01,126.21,505755.0,121.1141,121.2581,120.9222,121.1141,505755.0
2023-02-15 09:30:00,124.9,126.1,124.9,126.06,258211.0,119.857,121.0086,119.857,120.9702,258211.0
2023-02-15 09:40:00,126.05,126.67,125.91,126.14,247642.0,120.9606,121.5556,120.8263,121.047,247642.0
2023-02-15 09:50:00,126.17,126.27,125.23,125.5,76836.0,121.0758,121.1717,120.1737,120.4328,76836.0
2023-02-15 10:00:00,125.48,125.67,125.32,125.49,107149.0,120.4136,120.596,120.2601,120.4232,107149.0
2023-02-15 10:10:00,125.5,125.99,125.3,125.9,107630.0,120.4328,120.903,120.2409,120.8167,107630.0
2023-02-15 10:20:00,125.93,125.98,125.65,125.71,57715.0,120.8455,120.8934,120.5768,120.6343,57715.0
2023-02-15 10:30:00,125.73,126.1,125.67,126.04,55351.0,120.6535,121.0086,120.596,120.951,55351.0
2023-02-15 10:40:00,126.05,126.17,125.64,125.72,44534.0,120.9606,121.0758,120.5672,120.6439,44534.0
2023-02-15 10:50:00,125.72,125.86,125.64,125.73,45443.0,120.6439,120.7783,120.5672,120.6535,45443.0
2023-02-15 11:00:00,125.72,126.09,125.7,126.05,64230.0,120.6439,120.999,120.6247,120.9606,64230.0
2023-02-15 11:10:00,126.05,126.06,125.81,125.87,53964.0,120.9606,120.9702,120.7303,120.7879,53964.0
2023-02-15 11:20:00,125.88,125.99,125.71,125.97,40598.0,120.7975,120.903,120.6343,120.8838,40598.0
2023-02-15 11:30:00,125.97,126.25,125.72,126.22,59168.0,120.8838,121.1525,120.6439,121.1237,59168.0
2023-02-15 11:40:00,126.25,126.7,126.24,126.7,94275.0,121.1525,121.5844,121.1429,121.5844,94275.0
2023-02-15 11:50:00,126.7,126.92,126.66,126.69,107035.0,121.5844,121.7955,121.546,121.5748,107035.0
2023-02-15 12:00:00,126.69,126.83,126.45,126.61,65474.0,121.5748,121.7091,121.3445,121.498,65474.0
2023-02-15 12:10:00,126.61,126.69,126.33,126.36,101227.0,121.498,121.5748,121.2293,121.2581,101227.0
2023-02-15 12:20:00,126.37,126.53,126.3,126.3,61435.0,121.2677,121.4212,121.2005,121.2005,61435.0
2023-02-15 12:30:00,126.32,126.49,126.29,126.35,60737.0,121.2197,121.3828,121.1909,121.2485,60737.0
2023-02-15 12:40:00,126.35,126.47,126.32,126.45,50182.0,121.2485,121.3637,121.2197,121.3445,50182.0
2023-02-15 12:50:00,126.46,126.55,126.34,126.43,71021.0,121.3541,121.4404,121.2389,121.3253,71021.0
2023-02-15 13:00:00,126.43,126.61,126.43,126.61,49325.0,121.3253,121.498,121.3253,121.498,49325.0
2023-02-15 13:10:00,126.61,126.73,126.59,126.72,59633.0,121.498,121.6132,121.4788,121.6036,59633.0
2023-02-15 13:20:00,126.72,126.82,126.7,126.76,54967.0,121.6036,121.6995,121.5844,121.6419,54967.0
2023-02-15 13:30:00,126.77,126.88,126.75,126.81,62206.0,121.6515,121.7571,121.6323,121.6899,62206.0
2023-02-15 13:40:00,126.81,127.1,126.81,127.04,101150.0,121.6899,121.9682,121.6899,121.9106,101150.0
2023-02-15 13:50:00,127.04,127.18,126.99,127.16,65892.0,121.9106,122.045,121.8627,122.0258,65892.0
2023-02-15 14:00:00,127.16,127.29,127.15,127.28,78102.0,122.0258,122.1505,122.0162,122.1409,78102.0
2023-02-15 14:10:00,127.28,127.39,127.19,127.19,73601.0,122.1409,122.2465,122.0546,122.0546,73601.0
2023-02-15 14:20:00,127.2,127.31,127.13,127.31,69131.0,122.0642,122.1697,121.997,122.1697,69131.0
2023-02-15 14:30:00,127.32,127.37,127.21,127.31,55247.0,122.1793,122.2273,122.0738,122.1697,55247.0
2023-02-15 14:40:00,127.31,127.46,127.23,127.26,89347.0,122.1697,122.3137,122.093,122.1218,89347.0
2023-02-15 14:50:00,127.26,127.31,127.12,127.16,74445.0,122.1218,122.1697,121.9874,122.0258,74445.0
2023-02-15 15:00:00,127.16,127.49,127.16,127.49,115973.0,122.0258,122.3425,122.0258,122.3425,115973.0
2023-02-15 15:10:00,127.49,127.49,127.26,127.27,103693.0,122.3425,122.3425,122.1218,122.1313,103693.0
2023-02-15 15:20:00,127.27,127.32,127.14,127.23,92742.0,122.1313,122.1793,122.0066,122.093,92742.0
2023-02-15 15:30:00,127.23,127.3,127.1,127.23,132382.0,122.093,122.1601,121.9682,122.093,132382.0
2023-02-15 15:40:00,127.24,127.34,127.11,127.34,145506.0,122.1026,122.1985,121.9778,122.1985,145506.0
2023-02-15 15:50:00,127.38,127.5,127.08,127.49,464107.0,122.2369,122.3521,121.949,122.3425,464107.0
2023-02-16 09:30:00,125.43,126.15,125.43,125.87,164804.0,120.3656,121.0566,120.3656,120.7879,164804.0
2023-02-16 09:40:00,125.94,126.05,125.59,125.68,76796.0,120.8551,120.9606,120.5192,120.6055,76796.0
2023-02-16 09:50:00,125.71,126.06,125.5,125.71,98796.0,120.6343,120.9702,120.4328,120.6343,98796.0
2023-02-16 10:00:00,125.71,126.0,125.31,125.84,57238.0,120.6343,120.9126,120.2505,120.7591,57238.0
2023-02-16 10:10:00,125.84,126.16,125.69,126.01,103874.0,120.7591,121.0662,120.6151,120.9222,103874.0
2023-02-16 10:20:00,126.05,126.26,125.93,126.05,46453.0,120.9606,121.1621,120.8455,120.9606,46453.0
2023-02-16 10:30:00,126.08,126.71,126.05,126.54,56255.0,120.9894,121.594,120.9606,121.4308,56255.0
2023-02-16 10:40:00,126.55,126.61,126.42,126.49,41004.0,121.4404,121.498,121.3157,121.3828,41004.0
2023-02-16 10:50:00,126.5,126.69,126.45,126.68,74382.0,121.3924,121.5748,121.3445,121.5652,74382.0
2023-02-16 11:00:00,126.7,127.01,126.63,126.72,76056.0,121.5844,121.8818,121.5172,121.6036,76056.0
2023-02-16 11:10:00,126.74,126.79,126.5,126.68,32640.0,121.6227,121.6707,121.3924,121.5652,32640.0
2023-02-16 11:20:00,126.69,126.75,126.31,126.47,59163.0,121.5748,121.6323,121.2101,121.3637,59163.0
2023-02-16 11:30:00,126.47,126.65,126.45,126.64,32430.0,121.3637,121.5364,121.3445,121.5268,32430.0
2023-02-16 11:40:00,126.66,126.89,126.65,126.82,29480.0,121.546,121.7667,121.5364,121.6995,29480.0
2023-02-16 11:50:00,126.84,126.84,126.61,126.61,21975.0,121.7187,121.7187,121.498,121.498,21975.0
2023-02-16 12:00:00,126.63,126.91,126.63,126.77,38614.0,121.5172,121.7859,121.5172,121.6515,38614.0
2023-02-16 12:10:00,126.76,126.94,126.62,126.63,82610.0,121.6419,121.8147,121.5076,121.5172,82610.0
2023-02-16 12:20:00,126.66,126.9,126.61,126.76,26707.0,121.546,121.7763,121.498,121.6419,26707.0
2023-02-16 12:30:00,126.75,127.18,126.74,127.03,39141.0,121.6323,122.045,121.6227,121.901,39141.0
2023-02-16 12:40:00,127.02,127.21,126.98,127.17,24839.0,121.8914,122.0738,121.8531,122.0354,24839.0
2023-02-16 12:50:00,127.15,127.18,126.79,126.81,22275.0,122.0162,122.045,121.6707,121.6899,22275.0
2023-02-16 13:00:00,126.81,126.99,126.66,126.79,31851.0,121.6899,121.8627,121.546,121.6707,31851.0
2023-02-16 13:10:00,126.81,126.82,126.41,126.5,25214.0,121.6899,121.6995,121.3061,121.3924,25214.0
2023-02-16 13:20:00,126.49,126.53,126.17,126.2,21833.0,121.3828,121.4212,121.0758,121.1046,21833.0
2023-02-16 13:30:00,126.19,126.51,126.11,126.51,22683.0,121.095,121.402,121.0182,121.402,22683.0
2023-02-16 13:40:00,126.47,126.62,126.42,126.56,21743.0,121.3637,121.5076,121.3157,121.45,21743.0
2023-02-16 13:50:00,126.55,126.6,126.42,126.55,16445.0,121.4404,121.4884,121.3157,121.4404,16445.0
2023-02-16 14:00:00,126.57,126.65,126.54,126.55,19446.0,121.4596,121.5364,121.4308,121.4404,19446.0
2023-02-16 14:10:00,126.54,126.64,126.5,126.58,17770.0,121.4308,121.5268,121.3924,121.4692,17770.0
2023-02-16 14:20:00,126.57,126.7,126.41,126.63,16040.0,121.4596,121.5844,121.3061,121.5172,16040.0
2023-02-16 14:30:00,126.62,126.65,126.49,126.5,27470.0,121.5076,121.5364,121.3828,121.3924,27470.0
2023-02-16 14:40:00,126.43,126.48,126.3,126.47,28494.0,121.3253,121.3732,121.2005,121.3637,28494.0
2023-02-16 14:50:00,126.49,126.53,126.32,126.41,17116.0,121.3828,121.4212,121.2197,121.3061,17116.0
2023-02-16 15:00:00,126.39,126.48,126.1,126.31,52738.0,121.2869,121.3732,121.0086,121.2101,52738.0
2023-02-16 15:10:00,126.31,126.33,125.74,125.74,63548.0,121.2101,121.2293,120.6631,120.6631,63548.0
2023-02-16 15:20:00,125.74,125.74,125.01,125.01,255428.0,120.6631,120.6631,119.9626,119.9626,255428.0
2023-02-16 15:30:00,125.02,125.06,124.4,124.41,308744.0,119.9722,120.0106,119.3772,119.3868,308744.0
2023-02-16 15:40:00,124.42,124.56,124.11,124.55,220244.0,119.3964,119.5308,119.0989,119.5212,220244.0
2023-02-16 15:50:00,124.53,124.71,124.32,124.37,419800.0,119.502,119.6747,119.3005,119.3484,419800.0
2023-02-17 09:30:00,123.71,124.42,123.43,124.28,288525.0,118.7151,119.3964,118.4464,119.2621,288525.0
2023-02-17 09:40:00,124.28,124.43,123.72,123.77,115084.0,119.2621,119.406,118.7247,118.7727,115084.0
2023-02-17 09:50:00,123.73,123.99,123.53,123.91,64402.0,118.7343,118.9838,118.5424,118.907,64402.0
2023-02-17 10:00:00,123.91,124.15,123.82,124.06,66489.0,118.907,119.1373,118.8206,119.051,66489.0
2023-02-17 10:10:00,124.03,124.35,123.9,124.32,44253.0,119.0222,119.3292,118.8974,119.3005,44253.0
2023-02-17 10:20:00,124.31,124.79,124.2,124.65,162470.0,119.2909,119.7515,119.1853,119.6171,162470.0
2023-02-17 10:30:00,124.63,124.88,124.44,124.75,107815.0,119.5979,119.8378,119.4156,119.7131,107815.0
2023-02-17 10:40:00,124.75,124.77,124.19,124.23,89776.0,119.7131,119.7323,119.1757,119.2141,89776.0
2023-02-17 10:50:00,124.22,124.23,123.89,123.94,96612.0,119.2045,119.2141,118.8878,118.9358,96612.0
2023-02-17 11:00:00,123.95,123.96,123.7,123.72,63183.0,118.9454,118.955,118.7055,118.7247,63183.0
2023-02-17 11:10:00,123.72,124.03,123.7,123.9,67398.0,118.7247,119.0222,118.7055,118.8974,67398.0
2023-02-17 11:20:00,123.87,123.91,123.6,123.84,76446.0,118.8686,118.907,118.6095,118.8398,76446.0
2023-02-17 11:30:00,123.83,123.89,123.7,123.83,54059.0,118.8302,118.8878,118.7055,118.8302,54059.0
2023-02-17 11:40:00,123.85,123.94,123.67,123.82,70390.0,118.8494,118.9358,118.6767,118.8206,70390.0
2023-02-17 11:50:00,123.8,123.88,123.66,123.86,33210.0,118.8015,118.8782,118.6671,118.859,33210.0
2023-02-17 12:00:00,123.86,124.33,123.86,124.29,51627.0,118.859,119.3101,118.859,119.2717,51627.0
2023-02-17 12:10:00,124.3,124.43,124.23,124.24,45132.0,119.2813,119.406,119.2141,119.2237,45132.0
2023-02-17 12:20:00,124.24,124.35,124.16,124.18,46800.0,119.2237,119.3292,119.1469,119.1661,46800.0
2023-02-17 12:30:00,124.17,124.26,124.09,124.17,19894.0,119.1565,119.2429,119.0797,119.1565,19894.0
2023-02-17 12:40:00,124.2,124.21,123.95,123.97,21719.0,119.1853,119.1949,118.9454,118.9646,21719.0
2023-02-17 12:50:00,123.93,123.97,123.73,123.95,30209.0,118.9262,118.9646,118.7343,118.9454,30209.0
2023-02-17 13:00:00,123.93,124.21,123.88,124.19,26728.0,118.9262,119.1949,118.8782,119.1757,26728.0
2023-02-17 13:10:00,124.18,124.46,124.17,124.35,42101.0,119.1661,119.4348,119.1565,119.3292,42101.0
2023-02-17 13:20:00,124.34,124.34,124.08,124.13,20769.0,119.3197,119.3197,119.0701,119.1181,20769.0
2023-02-17 13:30:00,124.13,124.21,124.03,124.16,28999.0,119.1181,119.1949,119.0222,119.1469,28999.0
2023-02-17 13:40:00,124.17,124.24,124.14,124.16,27646.0,119.1565,119.2237,119.1277,119.1469,27646.0
2023-02-17 13:50:00,124.11,124.2,124.04,124.2,41255.0,119.0989,119.1853,119.0318,119.1853,41255.0
2023-02-17 14:00:00,124.21,124.41,124.21,124.35,34193.0,119.1949,119.3868,119.1949,119.3292,34193.0
2023-02-17 14:10:00,124.33,124.4,124.2,124.28,52817.0,119.3101,119.3772,119.1853,119.2621,52817.0
2023-02-17 14:20:00,124.26,124.58,124.23,124.43,57101.0,119.2429,119.55,119.2141,119.406,57101.0
2023-02-17 14:30:00,124.45,124.68,124.45,124.68,31637.0,119.4252,119.6459,119.4252,119.6459,31637.0
2023-02-17 14:40:00,124.68,124.69,124.45,124.63,57092.0,119.6459,119.6555,119.4252,119.5979,57092.0
2023-02-17 14:50:00,124.65,124.86,124.64,124.77,65159.0,119.6171,119.8187,119.6075,119.7323,65159.0
2023-02-17 15:00:00,124.78,124.89,124.66,124.77,40730.0,119.7419,119.8474,119.6267,119.7323,40730.0
2023-02-17 15:10:00,124.77,124.83,124.58,124.66,52678.0,119.7323,119.7899,119.55,119.6267,52678.0
2023-02-17 15:20:00,124.66,124.72,124.39,124.45,53426.0,119.6267,119.6843,119.3676,119.4252,53426.0
2023-02-17 15:30:00,124.44,124.68,124.39,124.52,75566.0,119.4156,119.6459,119.3676,119.4924,75566.0
2023-02-17 15:40:00,124.51,124.65,124.46,124.52,91451.0,119.4828,119.6171,119.4348,119.4924,91451.0
2023-02-17 15:50:00,124.53,124.85,124.53,124.85,342058.0,119.502,119.8091,119.502,119.8091,342058.0
2023-02-21 09:30:00,123.28,124.0,122.7,123.76,306404.0,118.3025,118.9934,117.7459,118.7631,306404.0
2023-02-21 09:40:00,123.78,123.82,122.79,122.79,144985.0,118.7823,118.8206,117.8322,117.8322,144985.0
2023-02-21 09:50:00,122.82,123.05,122.26,122.3,85881.0,117.861,118.0817,117.3236,117.362,85881.0
2023-02-21 10:00:00,122.3,122.8,122.08,122.5,65711.0,117.362,117.8418,117.1509,117.5539,65711.0
2023-02-21 10:10:00,122.5,122.74,122.35,122.7,73533.0,117.5539,117.7843,117.41,117.7459,73533.0
2023-02-21 10:20:00,122.74,122.77,122.44,122.56,42110.0,117.7843,117.813,117.4964,117.6115,42110.0
2023-02-21 10:30:00,122.56,122.83,122.37,122.68,70678.0,117.6115,117.8706,117.4292,117.7267,70678.0
2023-02-21 10:40:00,122.7,122.86,122.49,122.58,58293.0,117.7459,117.8994,117.5443,117.6307,58293.0
2023-02-21 10:50:00,122.59,122.67,122.32,122.32,35595.0,117.6403,117.7171,117.3812,117.3812,35595.0
2023-02-21 11:00:00,122.33,122.6,122.3,122.3,32875.0,117.3908,117.6499,117.362,117.362,32875.0
2023-02-21 11:10:00,122.32,122.5,122.28,122.39,43349.0,117.3812,117.5539,117.3428,117.4484,43349.0
2023-02-21 11:20:00,122.39,122.49,122.13,122.22,109888.0,117.4484,117.5443,117.1989,117.2852,109888.0
2023-02-21 11:30:00,122.21,122.35,122.1,122.17,36260.0,117.2757,117.41,117.1701,117.2373,36260.0
2023-02-21 11:40:00,122.17,122.33,122.09,122.25,41756.0,117.2373,117.3908,117.1605,117.314,41756.0
2023-02-21 11:50:00,122.23,122.23,122.03,122.11,53487.0,117.2948,117.2948,117.1029,117.1797,53487.0
2023-02-21 12:00:00,122.08,122.09,121.93,122.05,36988.0,117.1509,117.1605,117.007,117.1221,36988.0
2023-02-21 12:10:00,122.04,122.06,121.81,121.9,26652.0,117.1125,117.1317,116.8918,116.9782,26652.0
2023-02-21 12:20:00,121.93,122.01,121.8,121.8,50119.0,117.007,117.0837,116.8822,116.8822,50119.0
2023-02-21 12:30:00,121.79,121.87,121.74,121.83,35894.0,116.8726,116.9494,116.8246,116.911,35894.0
2023-02-21 12:40:00,121.84,121.9,121.69,121.83,29587.0,116.9206,116.9782,116.7766,116.911,29587.0
2023-02-21 12:50:00,121.83,121.92,121.8,121.85,41179.0,116.911,116.9974,116.8822,116.9302,41179.0
2023-02-21 13:00:00,121.84,121.91,121.61,121.65,49457.0,116.9206,116.9878,116.6999,116.7383,49457.0
2023-02-21 13:10:00,121.65,121.69,121.47,121.65,53338.0,116.7383,116.7766,116.5655,116.7383,53338.0
2023-02-21 13:20:00,121.63,121.63,121.32,121.4,42315.0,116.7191,116.7191,116.4216,116.4984,42315.0
2023-02-21 13:30:00,121.41,121.51,121.28,121.28,54355.0,116.508,116.6039,116.3832,116.3832,54355.0
2023-02-21 13:40:00,121.28,121.37,121.24,121.3,61125.0,116.3832,116.4696,116.3448,116.4024,61125.0
2023-02-21 13:50:00,121.3,121.43,121.22,121.4,31037.0,116.4024,116.5271,116.3256,116.4984,31037.0
2023-02-21 14:00:00,121.42,121.45,121.27,121.27,38184.0,116.5175,116.5463,116.3736,116.3736,38184.0
2023-02-21 14:10:00,121.29,121.37,121.14,121.17,36782.0,116.3928,116.4696,116.2489,116.2776,36782.0
2023-02-21 14:20:00,121.17,121.26,121.05,121.12,52562.0,116.2776,116.364,116.1625,116.2297,52562.0
2023-02-21 14:30:00,121.11,121.36,121.08,121.34,54304.0,116.2201,116.46,116.1913,116.4408,54304.0
2023-02-21 14:40:00,121.33,121.41,121.2,121.34,38262.0,116.4312,116.508,116.3064,116.4408,38262.0
2023-02-21 14:50:00,121.33,121.33,121.1,121.22,36045.0,116.4312,116.4312,116.2105,116.3256,36045.0
2023-02-21 15:00:00,121.23,121.41,121.2,121.23,41808.0,116.3352,116.508,116.3064,116.3352,41808.0
2023-02-21 15:10:00,121.22,121.24,121.07,121.15,49445.0,116.3256,116.3448,116.1817,116.2585,49445.0
2023-02-21 15:20:00,121.16,121.29,121.11,121.17,80392.0,116.268,116.3928,116.2201,116.2776,80392.0
2023-02-21 15:30:00,121.17,121.61,121.17,121.39,187662.0,116.2776,116.6999,116.2776,116.4888,187662.0
2023-02-21 15:40:00,121.4,121.44,121.27,121.29,88546.0,116.4984,116.5367,116.3736,116.3928,88546.0
2023-02-21 15:50:00,121.29,121.35,120.98,121.11,343284.0,116.3928,116.4504,116.0953,116.2201,343284.0
2023-02-22 09:30:00,121.1,121.2,120.69,121.0,183626.0,116.2105,116.3064,115.817,116.1145,183626.0
2023-02-22 09:40:00,120.99,121.4,120.97,121.22,78484.0,116.1049,116.4984,116.0857,116.3256,78484.0
2023-02-22 09:50:00,121.16,121.17,120.55,120.57,71860.0,116.268,116.2776,115.6827,115.7019,71860.0
2023-02-22 10:00:00,120.54,120.99,120.48,120.83,58823.0,115.6731,116.1049,115.6155,115.9514,58823.0
2023-02-22 10:10:00,120.81,120.81,120.37,120.6,82578.0,115.9322,115.9322,115.5099,115.7307,82578.0
2023-02-22 10:20:00,120.62,120.97,120.59,120.59,58628.0,115.7499,116.0857,115.7211,115.7211,58628.0
2023-02-22 10:30:00,120.57,120.59,120.29,120.47,64008.0,115.7019,115.7211,115.4332,115.6059,64008.0
2023-02-22 10:40:00,120.48,120.76,120.48,120.72,48090.0,115.6155,115.8842,115.6155,115.8458,48090.0
2023-02-22 10:50:00,120.72,120.87,120.65,120.66,59440.0,115.8458,115.9898,115.7786,115.7882,59440.0
2023-02-22 11:00:00,120.67,120.8,120.56,120.71,40245.0,115.7978,115.9226,115.6923,115.8362,40245.0
2023-02-22 11:10:00,120.71,120.72,120.38,120.42,95324.0,115.8362,115.8458,115.5195,115.5579,95324.0
2023-02-22 11:20:00,120.43,120.61,120.42,120.58,64160.0,115.5675,115.7403,115.5579,115.7115,64160.0
2023-02-22 11:30:00,120.57,120.76,120.49,120.56,45425.0,115.7019,115.8842,115.6251,115.6923,45425.0
2023-02-22 11:40:00,120.59,120.79,120.58,120.63,40596.0,115.7211,115.913,115.7115,115.7594,40596.0
2023-02-22 11:50:00,120.64,120.73,120.57,120.71,32101.0,115.769,115.8554,115.7019,115.8362,32101.0
2023-02-22 12:00:00,120.7,120.76,120.54,120.66,39270.0,115.8266,115.8842,115.6731,115.7882,39270.0
2023-02-22 12:10:00,120.66,120.86,120.51,120.82,54019.0,115.7882,115.9802,115.6443,115.9418,54019.0
2023-02-22 12:20:00,120.82,120.87,120.72,120.77,55358.0,115.9418,115.9898,115.8458,115.8938,55358.0
2023-02-22 12:30:00,120.77,120.94,120.73,120.91,41861.0,115.8938,116.0569,115.8554,116.0281,41861.0
2023-02-22 12:40:00,120.91,121.07,120.83,120.87,55920.0,116.0281,116.1817,115.9514,115.9898,55920.0
2023-02-22 12:50:00,120.9,121.05,120.86,120.94,88587.0,116.0185,116.1625,115.9802,116.0569,88587.0
2023-02-22 13:00:00,120.94,121.11,120.89,120.96,55848.0,116.0569,116.2201,116.0089,116.0761,55848.0
2023-02-22 13:10:00,120.95,121.02,120.86,120.89,33794.0,116.0665,116.1337,115.9802,116.0089,33794.0
2023-02-22 13:20:00,120.88,121.02,120.87,120.99,38135.0,115.9994,116.1337,115.9898,116.1049,38135.0
2023-02-22 13:30:00,120.99,121.1,120.82,121.03,42475.0,116.1049,116.2105,115.9418,116.1433,42475.0
2023-02-22 13:40:00,121.05,121.08,120.95,120.95,30081.0,116.1625,116.1913,116.0665,116.0665,30081.0
2023-02-22 13:50:00,120.93,120.99,120.83,120.85,43930.0,116.0473,116.1049,115.9514,115.9706,43930.0
2023-02-22 14:00:00,120.86,121.18,120.47,120.98,95530.0,115.9802,116.2872,115.6059,116.0953,95530.0
2023-02-22 14:10:00,121.02,121.12,120.45,120.93,75377.0,116.1337,116.2297,115.5867,116.0473,75377.0
2023-02-22 14:20:00,120.9,121.09,120.77,120.8,50865.0,116.0185,116.2009,115.8938,115.9226,50865.0
2023-02-22 14:30:00,120.75,120.82,120.41,120.44,73412.0,115.8746,115.9418,115.5483,115.5771,73412.0
2023-02-22 14:40:00,120.45,120.62,120.21,120.6,65453.0,115.5867,115.7499,115.3564,115.7307,65453.0
2023-02-22 14:50:00,120.59,120.61,120.06,120.08,59798.0,115.7211,115.7403,115.2125,115.2317,59798.0
2023-02-22 15:00:00,120.05,120.2,120.02,120.09,37644.0,115.2029,115.3468,115.1741,115.2412,37644.0
2023-02-22 15:10:00,120.09,120.2,119.93,120.02,73981.0,115.2412,115.3468,115.0877,115.1741,73981.0
2023-02-22 15:20:00,120.03,120.26,119.9,120.09,54797.0,115.1837,115.4044,115.0589,115.2412,54797.0
2023-02-22 15:30:00,120.08,120.15,119.81,119.82,65857.0,115.2317,115.2988,114.9726,114.9822,65857.0
2023-02-22 15:40:00,119.82,119.9,119.7,119.82,129015.0,114.9822,115.0589,114.867,114.9822,129015.0
2023-02-22 15:50:00,119.82,120.05,119.63,119.93,550807.0,114.9822,115.2029,114.7998,115.0877,550807.0
2023-02-23 09:30:00,120.76,120.76,120.1,120.29,165752.0,115.8842,115.8842,115.2508,115.4332,165752.0
2023-02-23 09:40:00,120.24,120.48,119.91,120.34,119037.0,115.3852,115.6155,115.0685,115.4812,119037.0
2023-02-23 09:50:00,120.34,120.54,120.19,120.44,83053.0,115.4812,115.6731,115.3372,115.5771,83053.0
2023-02-23 10:00:00,120.44,120.47,119.83,119.99,77787.0,115.5771,115.6059,114.9917,115.1453,77787.0
2023-02-23 10:10:00,119.99,120.13,119.83,119.97,49975.0,115.1453,115.2796,114.9917,115.1261,49975.0
2023-02-23 10:20:00,120.0,120.19,119.89,120.1,61528.0,115.1549,115.3372,115.0493,115.2508,61528.0
2023-02-23 10:30:00,120.12,120.29,119.85,120.19,42975.0,115.27,115.4332,115.0109,115.3372,42975.0
2023-02-23 10:40:00,120.16,120.2,119.54,119.56,62759.0,115.3084,115.3468,114.7135,114.7326,62759.0
2023-02-23 10:50:00,119.54,119.6,119.37,119.48,68127.0,114.7135,114.771,114.5503,114.6559,68127.0
2023-02-23 11:00:00,119.48,119.73,119.39,119.5,67050.0,114.6559,114.8958,114.5695,114.6751,67050.0
2023-02-23 11:10:00,119.51,119.7,119.44,119.46,41344.0,114.6847,114.867,114.6175,114.6367,41344.0
2023-02-23 11:20:00,119.45,119.48,119.27,119.44,44403.0,114.6271,114.6559,114.4544,114.6175,44403.0
2023-02-23 11:30:00,119.41,119.41,119.13,119.16,30381.0,114.5887,114.5887,114.32,114.3488,30381.0
2023-02-23 11:40:00,119.15,119.16,118.98,119.0,61010.0,114.3392,114.3488,114.1761,114.1953,61010.0
2023-02-23 11:50:00,118.97,118.99,118.73,118.77,55647.0,114.1665,114.1857,113.9362,113.9745,55647.0
2023-02-23 12:00:00,118.77,118.88,118.71,118.73,52122.0,113.9745,114.0801,113.917,113.9362,52122.0
2023-02-23 12:10:00,118.7,118.83,118.62,118.71,56810.0,113.9074,114.0321,113.8306,113.917,56810.0
2023-02-23 12:20:00,118.69,118.82,118.55,118.65,47941.0,113.8978,114.0225,113.7634,113.8594,47941.0
2023-02-23 12:30:00,118.64,118.8,118.58,118.76,39421.0,113.8498,114.0033,113.7922,113.9649,39421.0
2023-02-23 12:40:00,118.74,118.87,118.65,118.79,31129.0,113.9458,114.0705,113.8594,113.9937,31129.0
2023-02-23 12:50:00,118.82,118.9,118.76,118.83,47693.0,114.0225,114.0993,113.9649,114.0321,47693.0
2023-02-23 13:00:00,118.85,119.04,118.82,118.86,62431.0,114.0513,114.2336,114.0225,114.0609,62431.0
2023-02-23 13:10:00,118.87,118.91,118.7,118.79,78766.0,114.0705,114.1089,113.9074,113.9937,78766.0
2023-02-23 13:20:00,118.81,118.87,118.74,118.84,25161.0,114.0129,114.0705,113.9458,114.0417,25161.0
2023-02-23 13:30:00,118.84,119.01,118.71,118.99,66310.0,114.0417,114.2049,113.917,114.1857,66310.0
2023-02-23 13:40:00,119.0,119.16,118.95,119.12,54249.0,114.1953,114.3488,114.1473,114.3104,54249.0
2023-02-23 13:50:00,119.12,119.13,118.95,119.01,30615.0,114.3104,114.32,114.1473,114.2049,30615.0
2023-02-23 14:00:00,119.01,119.05,118.91,119.01,28907.0,114.2049,114.2432,114.1089,114.2049,28907.0
2023-02-23 14:10:00,119.02,119.47,118.97,119.4,67661.0,114.2145,114.6463,114.1665,114.5791,67661.0
2023-02-23 14:20:00,119.43,119.48,119.34,119.42,54711.0,114.6079,114.6559,114.5215,114.5983,54711.0
2023-02-23 14:30:00,119.43,119.65,119.41,119.56,44252.0,114.6079,114.819,114.5887,114.7326,44252.0
2023-02-23 14:40:00,119.57,119.61,119.4,119.48,39342.0,114.7422,114.7806,114.5791,114.6559,39342.0
2023-02-23 14:50:00,119.49,119.51,119.33,119.39,45171.0,114.6655,114.6847,114.5119,114.5695,45171.0
2023-02-23 15:00:00,119.39,119.8,119.39,119.7,46211.0,114.5695,114.963,114.5695,114.867,46211.0
2023-02-23 15:10:00,119.7,119.89,119.69,119.81,63429.0,114.867,115.0493,114.8574,114.9726,63429.0
2023-02-23 15:20:00,119.79,120.0,119.66,119.95,44965.0,114.9534,115.1549,114.8286,115.1069,44965.0
2023-02-23 15:30:00,120.0,120.05,119.84,119.94,80694.0,115.1549,115.2029,115.0013,115.0973,80694.0
2023-02-23 15:40:00,119.94,120.01,119.8,119.88,118127.0,115.0973,115.1645,114.963,115.0397,118127.0
2023-02-23 15:50:00,119.89,120.04,119.78,119.98,283835.0,115.0493,115.1933,114.9438,115.1357,283835.0
2023-02-24 09:30:00,117.97,118.67,117.84,118.57,181760.0,113.2068,113.8786,113.0821,113.7826,181760.0
2023-02-24 09:40:00,118.59,118.63,117.69,117.9,93116.0,113.8018,113.8402,112.9382,113.1397,93116.0
2023-02-24 09:50:00,117.87,118.17,117.75,117.82,84960.0,113.1109,113.3988,112.9957,113.0629,84960.0
2023-02-24 10:00:00,117.8,118.12,117.67,117.93,51983.0,113.0437,113.3508,112.919,113.1685,51983.0
2023-02-24 10:10:00,117.91,118.06,117.66,117.93,50052.0,113.1493,113.2932,112.9094,113.1685,50052.0
2023-02-24 10:20:00,117.92,118.14,117.83,118.03,65212.0,113.1589,113.37,113.0725,113.2644,65212.0
2023-02-24 10:30:00,118.02,118.31,117.95,118.03,94510.0,113.2548,113.5331,113.1877,113.2644,94510.0
2023-02-24 10:40:00,118.03,118.12,117.84,117.9,55134.0,113.2644,113.3508,113.0821,113.1397,55134.0
2023-02-24 10:50:00,117.9,118.03,117.82,117.88,87461.0,113.1397,113.2644,113.0629,113.1205,87461.0
2023-02-24 11:00:00,117.88,118.24,117.83,118.19,48885.0,113.1205,113.4659,113.0725,113.418,48885.0
2023-02-24 11:10:00,118.21,118.38,118.16,118.27,51738.0,113.4372,113.6003,113.3892,113.4947,51738.0
2023-02-24 11:20:00,118.29,118.63,118.18,118.43,27182.0,113.5139,113.8402,113.4084,113.6483,27182.0
2023-02-24 11:30:00,118.44,118.48,118.2,118.25,36293.0,113.6579,113.6963,113.4276,113.4755,36293.0
2023-02-24 11:40:00,118.26,118.66,118.25,118.6,45292.0,113.4851,113.869,113.4755,113.8114,45292.0
2023-02-24 11:50:00,118.62,118.74,118.5,118.59,38355.0,113.8306,113.9458,113.7154,113.8018,38355.0
2023-02-24 12:00:00,118.59,118.65,118.42,118.56,34281.0,113.8018,113.8594,113.6387,113.773,34281.0
2023-02-24 12:10:00,118.57,118.57,118.33,118.39,26396.0,113.7826,113.7826,113.5523,113.6099,26396.0
2023-02-24 12:20:00,118.4,118.42,118.2,118.25,25242.0,113.6195,113.6387,113.4276,113.4755,25242.0
2023-02-24 12:30:00,118.26,118.3,117.95,117.98,50105.0,113.4851,113.5235,113.1877,113.2164,50105.0
2023-02-24 12:40:00,117.98,117.98,117.75,117.77,44654.0,113.2164,113.2164,112.9957,113.0149,44654.0
2023-02-24 12:50:00,117.75,117.81,117.57,117.63,32695.0,112.9957,113.0533,112.823,112.8806,32695.0
2023-02-24 13:00:00,117.62,117.7,117.46,117.52,87831.0,112.871,112.9477,112.7174,112.775,87831.0
2023-02-24 13:10:00,117.51,117.51,117.34,117.5,100793.0,112.7654,112.7654,112.6023,112.7558,100793.0
2023-02-24 13:20:00,117.52,117.69,117.49,117.63,36059.0,112.775,112.9382,112.7462,112.8806,36059.0
2023-02-24 13:30:00,117.62,117.63,117.43,117.63,65811.0,112.871,112.8806,112.6886,112.8806,65811.0
2023-02-24 13:40:00,117.65,117.8,117.63,117.76,89458.0,112.8998,113.0437,112.8806,113.0053,89458.0
2023-02-24 13:50:00,117.74,117.86,117.72,117.83,49255.0,112.9861,113.1013,112.9669,113.0725,49255.0
2023-02-24 14:00:00,117.84,118.02,117.82,117.91,29354.0,113.0821,113.2548,113.0629,113.1493,29354.0
2023-02-24 14:10:00,117.91,117.94,117.76,117.86,49225.0,113.1493,113.1781,113.0053,113.1013,49225.0
2023-02-24 14:20:00,117.85,117.88,117.71,117.74,51799.0,113.0917,113.1205,112.9573,112.9861,51799.0
2023-02-24 14:30:00,117.74,117.77,117.58,117.65,33590.0,112.9861,113.0149,112.8326,112.8998,33590.0
2023-02-24 14:40:00,117.65,117.84,117.45,117.81,29316.0,112.8998,113.0821,112.7078,113.0533,29316.0
2023-02-24 14:50:00,117.82,118.21,117.81,118.17,53974.0,113.0629,113.4372,113.0533,113.3988,53974.0
2023-02-24 15:00:00,118.17,118.34,118.08,118.34,43976.0,113.3988,113.5619,113.3124,113.5619,43976.0
2023-02-24 15:10:00,118.35,118.36,118.14,118.27,49049.0,113.5715,113.5811,113.37,113.4947,49049.0
2023-02-24 15:20:00,118.29,118.39,118.15,118.16,54863.0,113.5139,113.6099,113.3796,113.3892,54863.0
2023-02-24 15:30:00,118.13,118.18,117.71,117.76,63895.0,113.3604,113.4084,112.9573,113.0053,63895.0
2023-02-24 15:40:00,117.75,117.78,117.64,117.72,88906.0,112.9957,113.0245,112.8902,112.9669,88906.0
2023-02-24 15:50:00,117.73,118.15,117.61,118.01,316061.0,112.9765,113.3796,112.8614,113.2452,316061.0
2023-02-27 09:30:00,119.26,119.56,119.03,119.39,184568.0,114.4448,114.7326,114.224,114.5695,184568.0
2023-02-27 09:40:00,119.41,119.73,119.32,119.36,95349.0,114.5887,114.8958,114.5023,114.5407,95349.0
2023-02-27 09:50:00,119.36,119.48,119.1,119.44,62747.0,114.5407,114.6559,114.2912,114.6175,62747.0
2023-02-27 10:00:00,119.48,119.81,119.2,119.75,46010.0,114.6559,114.9726,114.3872,114.915,46010.0
2023-02-27 10:10:00,119.75,119.82,119.53,119.62,45504.0,114.915,114.9822,114.7039,114.7902,45504.0
2023-02-27 10:20:00,119.58,119.59,119.38,119.39,71267.0,114.7518,114.7614,114.5599,114.5695,71267.0
2023-02-27 10:30:00,119.37,119.4,118.88,119.04,66415.0,114.5503,114.5791,114.0801,114.2336,66415.0
2023-02-27 10:40:00,119.04,119.07,118.78,119.0,43571.0,114.2336,114.2624,113.9841,114.1953,43571.0
2023-02-27 10:50:00,119.0,119.03,118.69,118.99,40362.0,114.1953,114.224,113.8978,114.1857,40362.0
2023-02-27 11:00:00,118.97,119.15,118.85,119.15,34952.0,114.1665,114.3392,114.0513,114.3392,34952.0
2023-02-27 11:10:00,119.19,119.2,118.85,118.87,59213.0,114.3776,114.3872,114.0513,114.0705,59213.0
2023-02-27 11:20:00,118.91,118.94,118.73,118.85,36717.0,114.1089,114.1377,113.9362,114.0513,36717.0
2023-02-27 11:30:00,118.86,118.87,118.56,118.73,55696.0,114.0609,114.0705,113.773,113.9362,55696.0
2023-02-27 11:40:00,118.72,118.89,118.67,118.88,41709.0,113.9266,114.0897,113.8786,114.0801,41709.0
2023-02-27 11:50:00,118.87,119.02,118.86,118.88,38054.0,114.0705,114.2145,114.0609,114.0801,38054.0
2023-02-27 12:00:00,118.89,118.91,118.74,118.81,38271.0,114.0897,114.1089,113.9458,114.0129,38271.0
2023-02-27 12:10:00,118.84,118.97,118.77,118.79,41585.0,114.0417,114.1665,113.9745,113.9937,41585.0
2023-02-27 12:20:00,118.77,118.78,118.54,118.6,57050.0,113.9745,113.9841,113.7538,113.8114,57050.0
2023-02-27 12:30:00,118.6,118.96,118.6,118.91,72531.0,113.8114,114.1569,113.8114,114.1089,72531.0
2023-02-27 12:40:00,118.9,119.07,118.84,119.04,33261.0,114.0993,114.2624,114.0417,114.2336,33261.0
2023-02-27 12:50:00,119.04,119.14,118.96,119.08,26929.0,114.2336,114.3296,114.1569,114.272,26929.0
2023-02-27 13:00:00,119.08,119.12,119.01,119.07,27827.0,114.272,114.3104,114.2049,114.2624,27827.0
2023-02-27 13:10:00,119.07,119.19,119.01,119.16,27404.0,114.2624,114.3776,114.2049,114.3488,27404.0
2023-02-27 13:20:00,119.17,119.18,119.02,119.11,48639.0,114.3584,114.368,114.2145,114.3008,48639.0
2023-02-27 13:30:00,119.11,119.17,118.9,118.92,33067.0,114.3008,114.3584,114.0993,114.1185,33067.0
2023-02-27 13:40:00,118.92,118.95,118.8,118.88,72956.0,114.1185,114.1473,114.0033,114.0801,72956.0
2023-02-27 13:50:00,118.87,119.12,118.87,119.11,37160.0,114.0705,114.3104,114.0705,114.3008,37160.0
2023-02-27 14:00:00,119.12,119.28,119.1,119.21,35020.0,114.3104,114.464,114.2912,114.3968,35020.0
2023-02-27 14:10:00,119.21,119.35,119.09,119.11,37823.0,114.3968,114.5311,114.2816,114.3008,37823.0
2023-02-27 14:20:00,119.11,119.11,118.87,118.94,53843.0,114.3008,114.3008,114.0705,114.1377,53843.0
2023-02-27 14:30:00,118.95,119.02,118.88,118.9,41776.0,114.1473,114.2145,114.0801,114.0993,41776.0
2023-02-27 14:40:00,118.9,118.91,118.57,118.62,59911.0,114.0993,114.1089,113.7826,113.8306,59911.0
2023-02-27 14:50:00,118.6,118.78,118.59,118.74,101756.0,113.8114,113.9841,113.8018,113.9458,101756.0
2023-02-27 15:00:00,118.73,118.82,118.48,118.48,51889.0,113.9362,114.0225,113.6963,113.6963,51889.0
2023-02-27 15:10:00,118.48,118.62,118.35,118.51,45585.0,113.6963,113.8306,113.5715,113.725,45585.0
2023-02-27 15:20:00,118.51,118.7,118.45,118.68,43534.0,113.725,113.9074,113.6675,113.8882,43534.0
2023-02-27 15:30:00,118.68,118.69,118.37,118.39,85973.0,113.8882,113.8978,113.5907,113.6099,85973.0
2023-02-27 15:40:00,118.39,118.59,118.32,118.42,105150.0,113.6099,113.8018,113.5427,113.6387,105150.0
2023-02-27 15:50:00,118.4,118.58,118.38,118.53,300172.0,113.6195,113.7922,113.6003,113.7442,300172.0
2023-02-28 09:30:00,118.74,118.76,117.84,118.25,217745.0,113.9458,113.9649,113.0821,113.4755,217745.0
2023-02-28 09:40:00,118.26,118.63,118.11,118.5,181096.0,113.4851,113.8402,113.3412,113.7154,181096.0
2023-02-28 09:50:00,118.5,118.73,118.46,118.48,92848.0,113.7154,113.9362,113.6771,113.6963,92848.0
2023-02-28 10:00:00,118.51,119.08,118.51,118.98,54552.0,113.725,114.272,113.725,114.1761,54552.0
2023-02-28 10:10:00,118.98,118.98,118.68,118.97,104298.0,114.1761,114.1761,113.8882,114.1665,104298.0
2023-02-28 10:20:00,118.94,119.35,118.92,119.09,97377.0,114.1377,114.5311,114.1185,114.2816,97377.0
2023-02-28 10:30:00,119.09,119.3,118.96,119.19,78619.0,114.2816,114.4831,114.1569,114.3776,78619.0
2023-02-28 10:40:00,119.22,119.34,119.02,119.05,62943.0,114.4064,114.5215,114.2145,114.2432,62943.0
2023-02-28 10:50:00,119.05,119.39,118.98,119.35,34405.0,114.2432,114.5695,114.1761,114.5311,34405.0
2023-02-28 11:00:00,119.36,119.65,119.36,119.6,45282.0,114.5407,114.819,114.5407,114.771,45282.0
2023-02-28 11:10:00,119.61,120.1,119.52,120.01,141638.0,114.7806,115.2508,114.6943,115.1645,141638.0
2023-02-28 11:20:00,119.99,120.13,119.91,119.98,54281.0,115.1453,115.2796,115.0685,115.1357,54281.0
2023-02-28 11:30:00,119.97,120.03,119.7,119.83,44020.0,115.1261,115.1837,114.867,114.9917,44020.0
2023-02-28 11:40:00,119.81,119.94,119.7,119.89,39113.0,114.9726,115.0973,114.867,115.0493,39113.0
2023-02-28 11:50:00,119.85,119.91,119.76,119.82,41165.0,115.0109,115.0685,114.9246,114.9822,41165.0
2023-02-28 12:00:00,119.84,119.95,119.72,119.78,23137.0,115.0013,115.1069,114.8862,114.9438,23137.0
2023-02-28 12:10:00,119.79,119.85,119.75,119.8,20759.0,114.9534,115.0109,114.915,114.963,20759.0
2023-02-28 12:20:00,119.79,119.86,119.67,119.75,30804.0,114.9534,115.0205,114.8382,114.915,30804.0
2023-02-28 12:30:00,119.74,119.83,119.67,119.73,30665.0,114.9054,114.9917,114.8382,114.8958,30665.0
2023-02-28 12:40:00,119.72,119.76,119.61,119.62,30175.0,114.8862,114.9246,114.7806,114.7902,30175.0
2023-02-28 12:50:00,119.64,119.95,119.62,119.86,49501.0,114.8094,115.1069,114.7902,115.0205,49501.0
2023-02-28 13:00:00,119.86,119.96,119.82,119.82,38205.0,115.0205,115.1165,114.9822,114.9822,38205.0
2023-02-28 13:10:00,119.83,120.12,119.83,119.96,60859.0,114.9917,115.27,114.9917,115.1165,60859.0
2023-02-28 13:20:00,119.96,120.35,119.96,120.34,100048.0,115.1165,115.4908,115.1165,115.4812,100048.0
2023-02-28 13:30:00,120.34,120.4,120.16,120.33,53474.0,115.4812,115.5387,115.3084,115.4716,53474.0
2023-02-28 13:40:00,120.33,120.33,120.16,120.18,34545.0,115.4716,115.4716,115.3084,115.3276,34545.0
2023-02-28 13:50:00,120.16,120.2,120.02,120.07,31716.0,115.3084,115.3468,115.1741,115.2221,31716.0
2023-02-28 14:00:00,120.07,120.19,119.91,119.99,40643.0,115.2221,115.3372,115.0685,115.1453,40643.0
2023-02-28 14:10:00,119.98,120.07,119.77,119.77,32407.0,115.1357,115.2221,114.9342,114.9342,32407.0
2023-02-28 14:20:00,119.77,119.84,119.71,119.78,36091.0,114.9342,115.0013,114.8766,114.9438,36091.0
2023-02-28 14:30:00,119.79,119.81,119.51,119.64,68369.0,114.9534,114.9726,114.6847,114.8094,68369.0
2023-02-28 14:40:00,119.64,119.7,119.53,119.67,27426.0,114.8094,114.867,114.7039,114.8382,27426.0
2023-02-28 14:50:00,119.66,119.69,119.39,119.44,35482.0,114.8286,114.8574,114.5695,114.6175,35482.0
2023-02-28 15:00:00,119.42,119.42,119.22,119.29,37091.0,114.5983,114.5983,114.4064,114.4736,37091.0
2023-02-28 15:10:00,119.28,119.39,119.22,119.33,55270.0,114.464,114.5695,114.4064,114.5119,55270.0
2023-02-28 15:20:00,119.32,119.38,119.16,119.18,130370.0,114.5023,114.5599,114.3488,114.368,130370.0
2023-02-28 15:30:00,119.2,119.25,118.98,119.07,103310.0,114.3872,114.4352,114.1761,114.2624,103310.0
2023-02-28 15:40:00,119.07,119.33,119.06,119.18,134217.0,114.2624,114.5119,114.2528,114.368,134217.0
2023-02-28 15:50:00,119.17,119.36,118.63,118.7,1068332.0,114.3584,114.5407,113.8402,113.9074,1068332.0
2023-03-01 09:30:00,117.95,119.08,117.93,119.04,220072.0,113.1877,114.272,113.1685,114.2336,220072.0
2023-03-01 09:40:00,119.06,119.49,118.94,119.36,79698.0,114.2528,114.6655,114.1377,114.5407,79698.0
2023-03-01 09:50:00,119.35,119.79,119.31,119.53,68214.0,114.5311,114.9534,114.4927,114.7039,68214.0
2023-03-01 10:00:00,119.58,119.7,118.93,119.04,61129.0,114.7518,114.867,114.1281,114.2336,61129.0
2023-03-01 10:10:00,119.0,119.0,118.63,118.77,75040.0,114.1953,114.1953,113.8402,113.9745,75040.0
2023-03-01 10:20:00,118.79,119.02,118.74,118.9,62420.0,113.9937,114.2145,113.9458,114.0993,62420.0
2023-03-01 10:30:00,118.9,119.0,118.59,118.92,62884.0,114.0993,114.1953,113.8018,114.1185,62884.0
2023-03-01 10:40:00,118.93,119.29,118.93,119.25,54922.0,114.1281,114.4736,114.1281,114.4352,54922.0
2023-03-01 10:50:00,119.22,119.22,118.74,118.83,40186.0,114.4064,114.4064,113.9458,114.0321,40186.0
2023-03-01 11:00:00,118.78,118.8,118.08,118.19,55451.0,113.9841,114.0033,113.3124,113.418,55451.0
2023-03-01 11:10:00,118.17,118.17,117.83,117.95,58981.0,113.3988,113.3988,113.0725,113.1877,58981.0
2023-03-01 11:20:00,117.97,118.46,117.9,118.4,33156.0,113.2068,113.6771,113.1397,113.6195,33156.0
2023-03-01 11:30:00,118.41,118.58,118.34,118.48,38612.0,113.6291,113.7922,113.5619,113.6963,38612.0
2023-03-01 11:40:00,118.49,118.99,118.49,118.9,64625.0,113.7059,114.1857,113.7059,114.0993,64625.0
2023-03-01 11:50:00,118.9,119.04,118.8,118.82,22631.0,114.0993,114.2336,114.0033,114.0225,22631.0
2023-03-01 12:00:00,118.83,118.89,118.71,118.79,35163.0,114.0321,114.0897,113.917,113.9937,35163.0
2023-03-01 12:10:00,118.79,118.89,118.6,118.87,40681.0,113.9937,114.0897,113.8114,114.0705,40681.0
2023-03-01 12:20:00,118.87,119.02,118.83,118.89,43637.0,114.0705,114.2145,114.0321,114.0897,43637.0
2023-03-01 12:30:00,118.89,118.99,118.84,118.97,28837.0,114.0897,114.1857,114.0417,114.1665,28837.0
2023-03-01 12:40:00,118.98,119.01,118.88,118.94,30118.0,114.1761,114.2049,114.0801,114.1377,30118.0
2023-03-01 12:50:00,118.95,118.99,118.77,118.8,24540.0,114.1473,114.1857,113.9745,114.0033,24540.0
2023-03-01 13:00:00,118.8,118.84,118.71,118.72,44674.0,114.0033,114.0417,113.917,113.9266,44674.0
2023-03-01 13:10:00,118.72,118.99,118.71,118.88,26324.0,113.9266,114.1857,113.917,114.0801,26324.0
2023-03-01 13:20:00,118.88,118.88,118.6,118.68,31126.0,114.0801,114.0801,113.8114,113.8882,31126.0
2023-03-01 13:30:00,118.66,118.77,118.62,118.71,29976.0,113.869,113.9745,113.8306,113.917,29976.0
2023-03-01 13:40:00,118.73,118.75,118.5,118.64,23147.0,113.9362,113.9554,113.7154,113.8498,23147.0
2023-03-01 13:50:00,118.64,118.69,118.56,118.57,21050.0,113.8498,113.8978,113.773,113.7826,21050.0
2023-03-01 14:00:00,118.57,118.57,118.31,118.39,36016.0,113.7826,113.7826,113.5331,113.6099,36016.0
2023-03-01 14:10:00,118.37,118.48,118.28,118.34,30134.0,113.5907,113.6963,113.5043,113.5619,30134.0
2023-03-01 14:20:00,118.34,118.41,118.16,118.16,35822.0,113.5619,113.6291,113.3892,113.3892,35822.0
2023-03-01 14:30:00,118.15,118.22,118.09,118.22,41810.0,113.3796,113.4468,113.322,113.4468,41810.0
2023-03-01 14:40:00,118.21,118.21,118.03,118.06,27998.0,113.4372,113.4372,113.2644,113.2932,27998.0
2023-03-01 14:50:00,118.06,118.1,117.88,118.04,49866.0,113.2932,113.3316,113.1205,113.274,49866.0
2023-03-01 15:00:00,118.05,118.26,118.02,118.24,32996.0,113.2836,113.4851,113.2548,113.4659,32996.0
2023-03-01 15:10:00,118.25,118.48,118.18,118.44,57191.0,113.4755,113.6963,113.4084,113.6579,57191.0
2023-03-01 15:20:00,118.45,118.46,118.29,118.34,68694.0,113.6675,113.6771,113.5139,113.5619,68694.0
2023-03-01 15:30:00,118.33,118.62,118.32,118.5,117775.0,113.5523,113.8306,113.5427,113.7154,117775.0
2023-03-01 15:40:00,118.51,118.89,118.5,118.89,110314.0,113.725,114.0897,113.7154,114.0897,110314.0
2023-03-01 15:50:00,118.88,118.89,118.54,118.58,319056.0,114.0801,114.0897,113.7538,113.7922,319056.0
2023-03-02 09:30:00,117.55,118.44,117.55,118.44,185898.0,112.8038,113.6579,112.8038,113.6579,185898.0
2023-03-02 09:40:00,118.45,118.68,118.34,118.56,54007.0,113.6675,113.8882,113.5619,113.773,54007.0
2023-03-02 09:50:00,118.55,118.95,118.55,118.89,68716.0,113.7634,114.1473,113.7634,114.0897,68716.0
2023-03-02 10:00:00,118.9,119.11,118.84,119.03,56819.0,114.0993,114.3008,114.0417,114.224,56819.0
2023-03-02 10:10:00,119.03,119.15,118.84,118.9,65324.0,114.224,114.3392,114.0417,114.0993,65324.0
2023-03-02 10:20:00,118.93,119.26,118.65,119.12,73595.0,114.1281,114.4448,113.8594,114.3104,73595.0
2023-03-02 10:30:00,119.15,119.3,119.03,119.04,44552.0,114.3392,114.4831,114.224,114.2336,44552.0
2023-03-02 10:40:00,119.04,119.11,118.9,119.1,55053.0,114.2336,114.3008,114.0993,114.2912,55053.0
2023-03-02 10:50:00,119.09,119.27,119.05,119.12,45465.0,114.2816,114.4544,114.2432,114.3104,45465.0
2023-03-02 11:00:00,119.11,119.25,119.04,119.12,76451.0,114.3008,114.4352,114.2336,114.3104,76451.0
2023-03-02 11:10:00,119.09,119.18,118.99,118.99,24083.0,114.2816,114.368,114.1857,114.1857,24083.0
2023-03-02 11:20:00,119.0,119.03,118.81,118.85,41008.0,114.1953,114.224,114.0129,114.0513,41008.0
2023-03-02 11:30:00,118.85,118.96,118.69,118.71,58893.0,114.0513,114.1569,113.8978,113.917,58893.0
2023-03-02 11:40:00,118.72,118.81,118.64,118.81,34457.0,113.9266,114.0129,113.8498,114.0129,34457.0
2023-03-02 11:50:00,118.81,118.87,118.55,118.68,52955.0,114.0129,114.0705,113.7634,113.8882,52955.0
2023-03-02 12:00:00,118.72,118.88,118.69,118.78,32561.0,113.9266,114.0801,113.8978,113.9841,32561.0
2023-03-02 12:10:00,118.77,118.82,118.61,118.61,43607.0,113.9745,114.0225,113.821,113.821,43607.0
2023-03-02 12:20:00,118.62,119.04,118.62,118.97,133148.0,113.8306,114.2336,113.8306,114.1665,133148.0
2023-03-02 12:30:00,118.96,119.2,118.95,119.03,59110.0,114.1569,114.3872,114.1473,114.224,59110.0
2023-03-02 12:40:00,119.02,119.1,118.9,118.91,33793.0,114.2145,114.2912,114.0993,114.1089,33793.0
2023-03-02 12:50:00,118.89,119.04,118.88,118.97,47015.0,114.0897,114.2336,114.0801,114.1665,47015.0
2023-03-02 13:00:00,118.96,118.97,118.73,118.81,55289.0,114.1569,114.1665,113.9362,114.0129,55289.0
2023-03-02 13:10:00,118.83,118.88,118.76,118.84,42188.0,114.0321,114.0801,113.9649,114.0417,42188.0
2023-03-02 13:20:00,118.84,118.91,118.72,118.77,40659.0,114.0417,114.1089,113.9266,113.9745,40659.0
2023-03-02 13:30:00,118.77,119.2,118.64,118.94,124870.0,113.9745,114.3872,113.8498,114.1377,124870.0
2023-03-02 13:40:00,118.94,119.03,118.72,118.77,54255.0,114.1377,114.224,113.9266,113.9745,54255.0
2023-03-02 13:50:00,118.76,119.13,118.75,119.07,37556.0,113.9649,114.32,113.9554,114.2624,37556.0
2023-03-02 14:00:00,119.07,119.51,119.06,119.23,42886.0,114.2624,114.6847,114.2528,114.416,42886.0
2023-03-02 14:10:00,119.25,119.34,119.0,119.16,40040.0,114.4352,114.5215,114.1953,114.3488,40040.0
2023-03-02 14:20:00,119.16,119.48,119.09,119.44,38883.0,114.3488,114.6559,114.2816,114.6175,38883.0
2023-03-02 14:30:00,119.44,119.5,119.13,119.2,42621.0,114.6175,114.6751,114.32,114.3872,42621.0
2023-03-02 14:40:00,119.2,119.28,119.16,119.24,23089.0,114.3872,114.464,114.3488,114.4256,23089.0
2023-03-02 14:50:00,119.25,119.35,119.17,119.31,28489.0,114.4352,114.5311,114.3584,114.4927,28489.0
2023-03-02 15:00:00,119.31,119.46,119.19,119.27,80480.0,114.4927,114.6367,114.3776,114.4544,80480.0
2023-03-02 15:10:00,119.3,119.59,119.3,119.39,49589.0,114.4831,114.7614,114.4831,114.5695,49589.0
2023-03-02 15:20:00,119.38,119.64,119.37,119.6,71690.0,114.5599,114.8094,114.5503,114.771,71690.0
2023-03-02 15:30:00,119.62,119.96,119.6,119.87,90779.0,114.7902,115.1165,114.771,115.0301,90779.0
2023-03-02 15:40:00,119.87,119.96,119.65,119.77,108871.0,115.0301,115.1165,114.819,114.9342,108871.0
2023-03-02 15:50:00,119.77,119.77,119.48,119.57,298849.0,114.9342,114.9342,114.6559,114.7422,298849.0
2023-03-03 09:30:00,120.13,120.21,119.5,119.5,145806.0,115.6037,115.6807,114.9975,114.9975,145806.0
2023-03-03 09:40:00,119.44,119.89,119.38,119.76,50372.0,114.9397,115.3728,114.882,115.2477,50372.0
2023-03-03 09:50:00,119.78,119.97,119.69,119.81,69550.0,115.2669,115.4497,115.1803,115.2958,69550.0
2023-03-03 10:00:00,119.83,119.91,119.03,119.07,78203.0,115.315,115.392,114.5452,114.5837,78203.0
2023-03-03 10:10:00,119.03,119.66,119.02,119.55,41381.0,114.5452,115.1514,114.5355,115.0456,41381.0
2023-03-03 10:20:00,119.57,120.23,119.55,120.21,156062.0,115.0648,115.7,115.0456,115.6807,156062.0
2023-03-03 10:30:00,120.22,120.26,119.89,119.91,35300.0,115.6903,115.7288,115.3728,115.392,35300.0
2023-03-03 10:40:00,119.9,120.14,119.87,119.97,38225.0,115.3824,115.6133,115.3535,115.4497,38225.0
2023-03-03 10:50:00,119.96,119.99,119.79,119.86,31252.0,115.4401,115.469,115.2765,115.3439,31252.0
2023-03-03 11:00:00,119.87,120.06,119.87,119.95,35873.0,115.3535,115.5364,115.3535,115.4305,35873.0
2023-03-03 11:10:00,119.93,120.14,119.77,120.04,40700.0,115.4113,115.6133,115.2573,115.5171,40700.0
2023-03-03 11:20:00,120.02,120.17,119.92,120.16,44927.0,115.4979,115.6422,115.4016,115.6326,44927.0
2023-03-03 11:30:00,120.16,120.28,120.06,120.15,49335.0,115.6326,115.7481,115.5364,115.623,49335.0
2023-03-03 11:40:00,120.14,120.39,120.09,120.34,31778.0,115.6133,115.8539,115.5652,115.8058,31778.0
2023-03-03 11:50:00,120.34,120.64,120.32,120.63,56133.0,115.8058,116.0945,115.7866,116.0849,56133.0
2023-03-03 12:00:00,120.62,120.69,120.44,120.49,38520.0,116.0753,116.1426,115.902,115.9502,38520.0
2023-03-03 12:10:00,120.48,120.67,120.48,120.59,33626.0,115.9405,116.1234,115.9405,116.0464,33626.0
2023-03-03 12:20:00,120.55,120.58,120.46,120.54,25350.0,116.0079,116.0368,115.9213,115.9983,25350.0
2023-03-03 12:30:00,120.52,120.66,120.49,120.65,25792.0,115.979,116.1138,115.9502,116.1041,25792.0
2023-03-03 12:40:00,120.65,120.68,120.59,120.67,26401.0,116.1041,116.133,116.0464,116.1234,26401.0
2023-03-03 12:50:00,120.65,120.83,120.59,120.82,27584.0,116.1041,116.2773,116.0464,116.2677,27584.0
2023-03-03 13:00:00,120.8,120.8,120.48,120.64,116170.0,116.2485,116.2485,115.9405,116.0945,116170.0
2023-03-03 13:10:00,120.63,120.63,120.13,120.3,118689.0,116.0849,116.0849,115.6037,115.7673,118689.0
2023-03-03 13:20:00,120.26,120.42,120.16,120.4,57042.0,115.7288,115.8828,115.6326,115.8635,57042.0
2023-03-03 13:30:00,120.43,120.47,120.27,120.3,26490.0,115.8924,115.9309,115.7384,115.7673,26490.0
2023-03-03 13:40:00,120.3,120.56,120.27,120.51,26991.0,115.7673,116.0175,115.7384,115.9694,26991.0
2023-03-03 13:50:00,120.51,120.57,120.48,120.53,33721.0,115.9694,116.0271,115.9405,115.9887,33721.0
2023-03-03 14:00:00,120.52,120.56,120.45,120.49,38067.0,115.979,116.0175,115.9117,115.9502,38067.0
2023-03-03 14:10:00,120.49,120.63,120.48,120.57,35278.0,115.9502,116.0849,115.9405,116.0271,35278.0
2023-03-03 14:20:00,120.58,120.74,120.54,120.73,43509.0,116.0368,116.1907,115.9983,116.1811,43509.0
2023-03-03 14:30:00,120.72,120.78,120.64,120.64,43120.0,116.1715,116.2292,116.0945,116.0945,43120.0
2023-03-03 14:40:00,120.64,120.82,120.61,120.79,26105.0,116.0945,116.2677,116.0656,116.2389,26105.0
2023-03-03 14:50:00,120.79,120.84,120.72,120.84,26271.0,116.2389,116.287,116.1715,116.287,26271.0
2023-03-03 15:00:00,120.85,120.93,120.79,120.92,38188.0,116.2966,116.3736,116.2389,116.364,38188.0
2023-03-03 15:10:00,120.91,120.94,120.81,120.83,36668.0,116.3543,116.3832,116.2581,116.2773,36668.0
2023-03-03 15:20:00,120.84,120.94,120.82,120.91,57203.0,116.287,116.3832,116.2677,116.3543,57203.0
2023-03-03 15:30:00,120.91,120.96,120.78,120.92,66907.0,116.3543,116.4024,116.2292,116.364,66907.0
2023-03-03 15:40:00,120.91,120.92,120.79,120.91,90521.0,116.3543,116.364,116.2389,116.3543,90521.0
2023-03-03 15:50:00,120.89,121.04,120.76,120.94,225023.0,116.3351,116.4794,116.21,116.3832,225023.0
2023-03-06 09:30:00,121.13,121.4,120.84,121.05,219013.0,116.566,116.8259,116.287,116.4891,219013.0
2023-03-06 09:40:00,121.04,121.05,120.51,120.8,78177.0,116.4794,116.4891,115.9694,116.2485,78177.0
2023-03-06 09:50:00,120.83,120.94,120.58,120.91,51401.0,116.2773,116.3832,116.0368,116.3543,51401.0
2023-03-06 10:00:00,120.9,121.32,120.73,121.17,100517.0,116.3447,116.7489,116.1811,116.6045,100517.0
2023-03-06 10:10:00,121.18,121.69,121.13,121.64,50923.0,116.6142,117.1049,116.566,117.0568,50923.0
2023-03-06 10:20:00,121.67,121.86,121.54,121.7,115073.0,117.0857,117.2685,116.9606,117.1146,115073.0
2023-03-06 10:30:00,121.7,121.85,121.66,121.83,55572.0,117.1146,117.2589,117.0761,117.2397,55572.0
2023-03-06 10:40:00,121.81,121.96,121.65,121.71,87694.0,117.2204,117.3648,117.0665,117.1242,87694.0
2023-03-06 10:50:00,121.7,121.8,121.62,121.72,59899.0,117.1146,117.2108,117.0376,117.1338,59899.0
2023-03-06 11:00:00,121.72,121.88,121.62,121.72,62572.0,117.1338,117.2878,117.0376,117.1338,62572.0
2023-03-06 11:10:00,121.73,121.99,121.73,121.94,111150.0,117.1434,117.3936,117.1434,117.3455,111150.0
2023-03-06 11:20:00,121.93,121.95,121.5,121.55,59309.0,117.3359,117.3551,116.9221,116.9702,59309.0
2023-03-06 11:30:00,121.56,121.65,121.46,121.6,50925.0,116.9798,117.0665,116.8836,117.0183,50925.0
2023-03-06 11:40:00,121.6,121.61,121.43,121.47,44046.0,117.0183,117.028,116.8547,116.8932,44046.0
2023-03-06 11:50:00,121.46,121.53,121.35,121.43,44318.0,116.8836,116.951,116.7778,116.8547,44318.0
2023-03-06 12:00:00,121.42,121.53,121.38,121.41,42165.0,116.8451,116.951,116.8066,116.8355,42165.0
2023-03-06 12:10:00,121.42,121.47,121.36,121.41,33876.0,116.8451,116.8932,116.7874,116.8355,33876.0
2023-03-06 12:20:00,121.41,121.41,121.16,121.18,28749.0,116.8355,116.8355,116.5949,116.6142,28749.0
2023-03-06 12:30:00,121.16,121.18,121.0,121.01,39678.0,116.5949,116.6142,116.4409,116.4506,39678.0
2023-03-06 12:40:00,121.01,121.07,120.62,120.65,49483.0,116.4506,116.5083,116.0753,116.1041,49483.0
2023-03-06 12:50:00,120.65,121.0,120.62,120.8,181607.0,116.1041,116.4409,116.0753,116.2485,181607.0
2023-03-06 13:00:00,120.79,120.8,120.61,120.62,46098.0,116.2389,116.2485,116.0656,116.0753,46098.0
2023-03-06 13:10:00,120.62,120.73,120.57,120.61,39644.0,116.0753,116.1811,116.0271,116.0656,39644.0
2023-03-06 13:20:00,120.62,120.66,120.53,120.54,48433.0,116.0753,116.1138,115.9887,115.9983,48433.0
2023-03-06 13:30:00,120.52,120.52,120.31,120.43,50003.0,115.979,115.979,115.7769,115.8924,50003.0
2023-03-06 13:40:00,120.43,120.48,120.21,120.25,38897.0,115.8924,115.9405,115.6807,115.7192,38897.0
2023-03-06 13:50:00,120.24,120.3,120.1,120.14,39959.0,115.7096,115.7673,115.5749,115.6133,39959.0
2023-03-06 14:00:00,120.12,120.21,120.05,120.17,40236.0,115.5941,115.6807,115.5267,115.6422,40236.0
2023-03-06 14:10:00,120.17,120.19,120.01,120.05,38323.0,115.6422,115.6615,115.4882,115.5267,38323.0
2023-03-06 14:20:00,120.07,120.14,119.95,120.1,37690.0,115.546,115.6133,115.4305,115.5749,37690.0
2023-03-06 14:30:00,120.11,120.21,120.04,120.14,35540.0,115.5845,115.6807,115.5171,115.6133,35540.0
2023-03-06 14:40:00,120.13,120.19,120.0,120.03,46262.0,115.6037,115.6615,115.4786,115.5075,46262.0
2023-03-06 14:50:00,120.02,120.19,120.01,120.13,40214.0,115.4979,115.6615,115.4882,115.6037,40214.0
2023-03-06 15:00:00,120.14,120.36,120.13,120.33,49562.0,115.6133,115.8251,115.6037,115.7962,49562.0
2023-03-06 15:10:00,120.34,120.51,120.27,120.41,94462.0,115.8058,115.9694,115.7384,115.8732,94462.0
2023-03-06 15:20:00,120.41,120.42,120.14,120.14,75868.0,115.8732,115.8828,115.6133,115.6133,75868.0
2023-03-06 15:30:00,120.14,120.36,120.06,120.33,98129.0,115.6133,115.8251,115.5364,115.7962,98129.0
2023-03-06 15:40:00,120.33,120.49,120.24,120.37,156315.0,115.7962,115.9502,115.7096,115.8347,156315.0
2023-03-06 15:50:00,120.37,120.46,120.16,120.17,463853.0,115.8347,115.9213,115.6326,115.6422,463853.0
2023-03-07 09:30:00,120.2,120.51,119.87,120.36,157550.0,115.6711,115.9694,115.3535,115.8251,157550.0
2023-03-07 09:40:00,120.33,120.68,120.25,120.61,59042.0,115.7962,116.133,115.7192,116.0656,59042.0
2023-03-07 09:50:00,120.62,120.85,120.57,120.71,79740.0,116.0753,116.2966,116.0271,116.1619,79740.0
2023-03-07 10:00:00,120.69,120.71,119.63,119.73,92550.0,116.1426,116.1619,115.1226,115.2188,92550.0
2023-03-07 10:10:00,119.71,119.9,119.42,119.87,70817.0,115.1995,115.3824,114.9205,115.3535,70817.0
2023-03-07 10:20:00,119.88,120.51,119.83,120.21,69387.0,115.3631,115.9694,115.315,115.6807,69387.0
2023-03-07 10:30:00,120.22,121.02,120.13,120.79,95851.0,115.6903,116.4602,115.6037,116.2389,95851.0
2023-03-07 10:40:00,120.77,120.84,120.43,120.81,59460.0,116.2196,116.287,115.8924,116.2581,59460.0
2023-03-07 10:50:00,120.82,120.82,120.15,120.18,56323.0,116.2677,116.2677,115.623,115.6518,56323.0
2023-03-07 11:00:00,120.19,120.4,120.12,120.39,48005.0,115.6615,115.8635,115.5941,115.8539,48005.0
2023-03-07 11:10:00,120.41,120.59,120.11,120.21,63859.0,115.8732,116.0464,115.5845,115.6807,63859.0
2023-03-07 11:20:00,120.27,120.29,119.93,119.94,40224.0,115.7384,115.7577,115.4113,115.4209,40224.0
2023-03-07 11:30:00,119.92,120.22,119.9,120.22,41468.0,115.4016,115.6903,115.3824,115.6903,41468.0
2023-03-07 11:40:00,120.19,120.44,120.0,120.41,44712.0,115.6615,115.902,115.4786,115.8732,44712.0
2023-03-07 11:50:00,120.41,120.46,120.05,120.06,35221.0,115.8732,115.9213,115.5267,115.5364,35221.0
2023-03-07 12:00:00,120.04,120.26,120.04,120.23,43182.0,115.5171,115.7288,115.5171,115.7,43182.0
2023-03-07 12:10:00,120.21,120.5,120.17,120.5,25965.0,115.6807,115.9598,115.6422,115.9598,25965.0
2023-03-07 12:20:00,120.5,120.92,120.45,120.69,52713.0,115.9598,116.364,115.9117,116.1426,52713.0
2023-03-07 12:30:00,120.67,120.74,120.41,120.46,36435.0,116.1234,116.1907,115.8732,115.9213,36435.0
2023-03-07 12:40:00,120.45,120.75,120.37,120.73,35193.0,115.9117,116.2004,115.8347,116.1811,35193.0
2023-03-07 12:50:00,120.71,120.88,120.58,120.59,95851.0,116.1619,116.3255,116.0368,116.0464,95851.0
2023-03-07 13:00:00,120.61,120.61,120.11,120.16,31771.0,116.0656,116.0656,115.5845,115.6326,31771.0
2023-03-07 13:10:00,120.16,120.18,120.04,120.04,28622.0,115.6326,115.6518,115.5171,115.5171,28622.0
2023-03-07 13:20:00,120.05,120.05,119.8,119.85,44837.0,115.5267,115.5267,115.2862,115.3343,44837.0
2023-03-07 13:30:00,119.81,119.96,119.64,119.72,27704.0,115.2958,115.4401,115.1322,115.2092,27704.0
2023-03-07 13:40:00,119.72,119.72,119.32,119.37,29449.0,115.2092,115.2092,114.8242,114.8724,29449.0
2023-03-07 13:50:00,119.38,119.54,119.38,119.46,35139.0,114.882,115.036,114.882,114.959,35139.0
2023-03-07 14:00:00,119.45,119.56,119.39,119.51,54985.0,114.9493,115.0552,114.8916,115.0071,54985.0
2023-03-07 14:10:00,119.5,119.72,119.48,119.72,56572.0,114.9975,115.2092,114.9782,115.2092,56572.0
2023-03-07 14:20:00,119.72,119.72,119.32,119.32,34446.0,115.2092,115.2092,114.8242,114.8242,34446.0
2023-03-07 14:30:00,119.31,119.38,119.24,119.32,26050.0,114.8146,114.882,114.7473,114.8242,26050.0
2023-03-07 14:40:00,119.32,119.44,119.26,119.31,23185.0,114.8242,114.9397,114.7665,114.8146,23185.0
2023-03-07 14:50:00,119.3,119.41,119.29,119.4,34408.0,114.805,114.9108,114.7954,114.9012,34408.0
2023-03-07 15:00:00,119.39,119.58,119.38,119.49,40188.0,114.8916,115.0744,114.882,114.9878,40188.0
2023-03-07 15:10:00,119.49,119.63,119.48,119.63,35087.0,114.9878,115.1226,114.9782,115.1226,35087.0
2023-03-07 15:20:00,119.62,119.62,119.31,119.34,50194.0,115.1129,115.1129,114.8146,114.8435,50194.0
2023-03-07 15:30:00,119.34,119.62,119.23,119.55,69165.0,114.8435,115.1129,114.7376,115.0456,69165.0
2023-03-07 15:40:00,119.55,119.6,119.32,119.38,67477.0,115.0456,115.0937,114.8242,114.882,67477.0
2023-03-07 15:50:00,119.38,119.74,119.26,119.59,540320.0,114.882,115.2284,114.7665,115.0841,540320.0
2023-03-08 09:30:00,119.27,119.7,119.27,119.4,108159.0,114.7761,115.1899,114.7761,114.9012,108159.0
2023-03-08 09:40:00,119.38,119.4,119.01,119.29,85294.0,114.882,114.9012,114.5259,114.7954,85294.0
2023-03-08 09:50:00,119.29,119.51,119.15,119.51,57961.0,114.7954,115.0071,114.6606,115.0071,57961.0
2023-03-08 10:00:00,119.54,119.55,118.97,119.26,92604.0,115.036,115.0456,114.4874,114.7665,92604.0
2023-03-08 10:10:00,119.19,119.52,119.14,119.31,88051.0,114.6991,115.0167,114.651,114.8146,88051.0
2023-03-08 10:20:00,119.33,119.98,119.06,119.71,118507.0,114.8339,115.4594,114.574,115.1995,118507.0
2023-03-08 10:30:00,119.69,120.04,119.61,119.96,70530.0,115.1803,115.5171,115.1033,115.4401,70530.0
2023-03-08 10:40:00,119.95,119.97,119.36,119.37,116007.0,115.4305,115.4497,114.8627,114.8724,116007.0
2023-03-08 10:50:00,119.4,119.58,119.35,119.46,59835.0,114.9012,115.0744,114.8531,114.959,59835.0
2023-03-08 11:00:00,119.49,119.66,119.49,119.54,60272.0,114.9878,115.1514,114.9878,115.036,60272.0
2023-03-08 11:10:00,119.54,119.6,119.41,119.5,54908.0,115.036,115.0937,114.9108,114.9975,54908.0
2023-03-08 11:20:00,119.5,119.58,119.29,119.33,29867.0,114.9975,115.0744,114.7954,114.8339,29867.0
2023-03-08 11:30:00,119.33,119.33,118.97,119.15,61901.0,114.8339,114.8339,114.4874,114.6606,61901.0
2023-03-08 11:40:00,119.19,119.56,119.17,119.51,41085.0,114.6991,115.0552,114.6799,115.0071,41085.0
2023-03-08 11:50:00,119.53,119.64,119.5,119.55,27395.0,115.0263,115.1322,114.9975,115.0456,27395.0
2023-03-08 12:00:00,119.56,119.66,119.35,119.37,43945.0,115.0552,115.1514,114.8531,114.8724,43945.0
2023-03-08 12:10:00,119.39,119.42,119.16,119.25,24716.0,114.8916,114.9205,114.6703,114.7569,24716.0
2023-03-08 12:20:00,119.29,119.31,119.08,119.1,55839.0,114.7954,114.8146,114.5933,114.6125,55839.0
2023-03-08 12:30:00,119.09,119.22,118.9,119.22,37591.0,114.6029,114.728,114.4201,114.728,37591.0
2023-03-08 12:40:00,119.22,119.26,119.08,119.1,24354.0,114.728,114.7665,114.5933,114.6125,24354.0
2023-03-08 12:50:00,119.11,119.11,118.86,118.95,24690.0,114.6222,114.6222,114.3816,114.4682,24690.0
2023-03-08 13:00:00,118.95,119.03,118.8,118.87,34836.0,114.4682,114.5452,114.3238,114.3912,34836.0
2023-03-08 13:10:00,118.87,119.03,118.81,118.97,24319.0,114.3912,114.5452,114.3335,114.4874,24319.0
2023-03-08 13:20:00,118.95,119.11,118.92,118.95,28365.0,114.4682,114.6222,114.4393,114.4682,28365.0
2023-03-08 13:30:00,118.94,118.98,118.83,118.83,31543.0,114.4586,114.4971,114.3527,114.3527,31543.0
2023-03-08 13:40:00,118.82,118.88,118.77,118.83,26572.0,114.3431,114.4008,114.295,114.3527,26572.0
2023-03-08 13:50:00,118.82,118.96,118.73,118.84,29535.0,114.3431,114.4778,114.2565,114.3623,29535.0
2023-03-08 14:00:00,118.84,119.05,118.83,119.04,28846.0,114.3623,114.5644,114.3527,114.5548,28846.0
2023-03-08 14:10:00,119.07,119.2,119.06,119.14,29747.0,114.5837,114.7088,114.574,114.651,29747.0
2023-03-08 14:20:00,119.15,119.32,119.15,119.26,26435.0,114.6606,114.8242,114.6606,114.7665,26435.0
2023-03-08 14:30:00,119.28,119.32,119.18,119.29,23694.0,114.7857,114.8242,114.6895,114.7954,23694.0
2023-03-08 14:40:00,119.28,119.34,119.24,119.24,27951.0,114.7857,114.8435,114.7473,114.7473,27951.0
2023-03-08 14:50:00,119.25,119.25,119.09,119.14,22302.0,114.7569,114.7569,114.6029,114.651,22302.0
2023-03-08 15:00:00,119.15,119.22,119.1,119.17,38768.0,114.6606,114.728,114.6125,114.6799,38768.0
2023-03-08 15:10:00,119.15,119.22,119.05,119.07,50029.0,114.6606,114.728,114.5644,114.5837,50029.0
2023-03-08 15:20:00,119.06,119.14,119.01,119.13,46352.0,114.574,114.651,114.5259,114.6414,46352.0
2023-03-08 15:30:00,119.14,119.48,119.13,119.45,54573.0,114.651,114.9782,114.6414,114.9493,54573.0
2023-03-08 15:40:00,119.47,119.9,119.47,119.84,87757.0,114.9686,115.3824,114.9686,115.3246,87757.0
2023-03-08 15:50:00,119.84,120.02,119.74,119.86,287568.0,115.3246,115.4979,115.2284,115.3439,287568.0
2023-03-09 09:30:00,120.08,121.36,119.86,121.11,320274.0,115.5556,116.7874,115.3439,116.5468,320274.0
2023-03-09 09:40:00,121.1,121.28,120.86,121.17,131507.0,116.5372,116.7104,116.3062,116.6045,131507.0
2023-03-09 09:50:00,121.18,121.47,121.0,121.15,111389.0,116.6142,116.8932,116.4409,116.5853,111389.0
2023-03-09 10:00:00,121.16,121.35,121.12,121.24,78696.0,116.5949,116.7778,116.5564,116.6719,78696.0
2023-03-09 10:10:00,121.25,121.27,120.91,121.11,92133.0,116.6815,116.7008,116.3543,116.5468,92133.0
2023-03-09 10:20:00,121.11,121.32,121.04,121.32,92505.0,116.5468,116.7489,116.4794,116.7489,92505.0
2023-03-09 10:30:00,121.32,121.76,121.28,121.61,156481.0,116.7489,117.1723,116.7104,117.028,156481.0
2023-03-09 10:40:00,121.61,121.86,121.58,121.74,87398.0,117.028,117.2685,116.9991,117.1531,87398.0
2023-03-09 10:50:00,121.74,121.74,121.1,121.21,54758.0,117.1531,117.1531,116.5372,116.643,54758.0
2023-03-09 11:00:00,121.21,121.38,121.12,121.35,98232.0,116.643,116.8066,116.5564,116.7778,98232.0
2023-03-09 11:10:00,121.34,121.41,121.12,121.16,54392.0,116.7681,116.8355,116.5564,116.5949,54392.0
2023-03-09 11:20:00,121.16,121.31,121.0,121.03,113088.0,116.5949,116.7393,116.4409,116.4698,113088.0
2023-03-09 11:30:00,121.01,121.19,120.86,120.89,85236.0,116.4506,116.6238,116.3062,116.3351,85236.0
2023-03-09 11:40:00,120.89,120.91,120.72,120.86,48604.0,116.3351,116.3543,116.1715,116.3062,48604.0
2023-03-09 11:50:00,120.83,120.86,120.45,120.46,44795.0,116.2773,116.3062,115.9117,115.9213,44795.0
2023-03-09 12:00:00,120.47,120.52,120.21,120.27,76749.0,115.9309,115.979,115.6807,115.7384,76749.0
2023-03-09 12:10:00,120.27,120.29,120.09,120.19,48356.0,115.7384,115.7577,115.5652,115.6615,48356.0
2023-03-09 12:20:00,120.19,120.48,120.12,120.42,51982.0,115.6615,115.9405,115.5941,115.8828,51982.0
2023-03-09 12:30:00,120.43,120.46,120.08,120.12,63715.0,115.8924,115.9213,115.5556,115.5941,63715.0
2023-03-09 12:40:00,120.11,120.31,120.04,120.1,57622.0,115.5845,115.7769,115.5171,115.5749,57622.0
2023-03-09 12:50:00,120.11,120.22,119.96,120.15,38096.0,115.5845,115.6903,115.4401,115.623,38096.0
2023-03-09 13:00:00,120.15,120.39,120.13,120.21,35947.0,115.623,115.8539,115.6037,115.6807,35947.0
2023-03-09 13:10:00,120.18,120.2,119.82,119.84,50914.0,115.6518,115.6711,115.3054,115.3246,50914.0
2023-03-09 13:20:00,119.85,119.97,119.29,119.37,43832.0,115.3343,115.4497,114.7954,114.8724,43832.0
2023-03-09 13:30:00,119.33,119.35,119.14,119.19,42297.0,114.8339,114.8531,114.651,114.6991,42297.0
2023-03-09 13:40:00,119.19,119.36,118.88,118.91,52129.0,114.6991,114.8627,114.4008,114.4297,52129.0
2023-03-09 13:50:00,118.88,119.17,118.82,119.04,50632.0,114.4008,114.6799,114.3431,114.5548,50632.0
2023-03-09 14:00:00,119.04,119.05,118.67,118.73,45063.0,114.5548,114.5644,114.1987,114.2565,45063.0
2023-03-09 14:10:00,118.72,118.77,118.53,118.68,107590.0,114.2468,114.295,114.064,114.2084,107590.0
2023-03-09 14:20:00,118.67,118.89,118.64,118.73,87669.0,114.1987,114.4104,114.1699,114.2565,87669.0
2023-03-09 14:30:00,118.71,118.83,118.48,118.8,56519.0,114.2372,114.3527,114.0159,114.3238,56519.0
2023-03-09 14:40:00,118.81,119.17,118.81,118.9,80036.0,114.3335,114.6799,114.3335,114.4201,80036.0
2023-03-09 14:50:00,118.88,118.91,118.61,118.63,36198.0,114.4008,114.4297,114.141,114.1602,36198.0
2023-03-09 15:00:00,118.63,118.67,118.28,118.36,60854.0,114.1602,114.1987,113.8234,113.9004,60854.0
2023-03-09 15:10:00,118.37,118.4,117.79,117.79,79575.0,113.91,113.9389,113.3519,113.3519,79575.0
2023-03-09 15:20:00,117.78,117.98,117.55,117.7,72005.0,113.3423,113.5347,113.1209,113.2653,72005.0
2023-03-09 15:30:00,117.7,118.07,117.59,117.98,100357.0,113.2653,113.6213,113.1594,113.5347,100357.0
2023-03-09 15:40:00,117.97,118.12,117.77,118.07,103231.0,113.5251,113.6695,113.3326,113.6213,103231.0
2023-03-09 15:50:00,118.06,118.34,117.77,117.93,322511.0,113.6117,113.8812,113.3326,113.4866,322511.0
2023-03-10 09:30:00,118.83,118.99,118.23,118.37,181965.0,114.3527,114.5067,113.7753,113.91,181965.0
2023-03-10 09:40:00,118.4,118.52,117.25,117.45,232201.0,113.9389,114.0544,112.8322,113.0247,232201.0
2023-03-10 09:50:00,117.42,118.25,117.37,118.15,102474.0,112.9958,113.7946,112.9477,113.6983,102474.0
2023-03-10 10:00:00,118.15,118.45,118.02,118.08,63050.0,113.6983,113.987,113.5732,113.631,63050.0
2023-03-10 10:10:00,118.04,118.09,117.52,117.6,53591.0,113.5925,113.6406,113.0921,113.169,53591.0
2023-03-10 10:20:00,117.58,117.63,117.13,117.61,103657.0,113.1498,113.1979,112.7168,113.1787,103657.0
2023-03-10 10:30:00,117.6,118.24,117.51,118.22,118119.0,113.169,113.7849,113.0824,113.7657,118119.0
2023-03-10 10:40:00,118.22,118.39,117.73,117.86,78027.0,113.7657,113.9293,113.2941,113.4193,78027.0
2023-03-10 10:50:00,117.85,118.41,117.57,118.38,57269.0,113.4096,113.9485,113.1402,113.9197,57269.0
2023-03-10 11:00:00,118.34,118.85,118.2,118.8,91191.0,113.8812,114.3719,113.7464,114.3238,91191.0
2023-03-10 11:10:00,118.78,118.84,118.15,118.17,77389.0,114.3046,114.3623,113.6983,113.7176,77389.0
2023-03-10 11:20:00,118.15,118.77,118.14,118.7,84957.0,113.6983,114.295,113.6887,114.2276,84957.0
2023-03-10 11:30:00,118.67,118.95,118.52,118.6,54269.0,114.1987,114.4682,114.0544,114.1314,54269.0
2023-03-10 11:40:00,118.62,118.65,117.82,117.9,71044.0,114.1506,114.1795,113.3808,113.4577,71044.0
2023-03-10 11:50:00,117.88,118.05,117.65,117.95,49745.0,113.4385,113.6021,113.2172,113.5059,49745.0
2023-03-10 12:00:00,117.95,118.31,117.93,118.05,49409.0,113.5059,113.8523,113.4866,113.6021,49409.0
2023-03-10 12:10:00,118.04,118.55,117.95,118.38,82889.0,113.5925,114.0833,113.5059,113.9197,82889.0
2023-03-10 12:20:00,118.36,118.6,118.33,118.5,62555.0,113.9004,114.1314,113.8715,114.0351,62555.0
2023-03-10 12:30:00,118.5,118.91,118.34,118.83,102921.0,114.0351,114.4297,113.8812,114.3527,102921.0
2023-03-10 12:40:00,118.82,118.83,117.96,117.97,45478.0,114.3431,114.3527,113.5155,113.5251,45478.0
2023-03-10 12:50:00,117.98,118.03,117.4,117.41,35125.0,113.5347,113.5828,112.9766,112.9862,35125.0
2023-03-10 13:00:00,117.42,117.48,117.21,117.4,47702.0,112.9958,113.0536,112.7937,112.9766,47702.0
2023-03-10 13:10:00,117.41,117.5,117.26,117.4,47126.0,112.9862,113.0728,112.8419,112.9766,47126.0
2023-03-10 13:20:00,117.37,117.4,116.97,117.11,79751.0,112.9477,112.9766,112.5628,112.6975,79751.0
2023-03-10 13:30:00,117.1,117.14,116.83,117.03,44048.0,112.6879,112.7264,112.4281,112.6205,44048.0
2023-03-10 13:40:00,117.04,117.06,116.72,116.88,49285.0,112.6301,112.6494,112.3222,112.4762,49285.0
2023-03-10 13:50:00,116.86,117.04,116.64,117.03,65691.0,112.4569,112.6301,112.2452,112.6205,65691.0
2023-03-10 14:00:00,117.06,117.73,117.05,117.73,66439.0,112.6494,113.2941,112.6398,113.2941,66439.0
2023-03-10 14:10:00,117.72,117.97,117.31,117.52,76336.0,113.2845,113.5251,112.89,113.0921,76336.0
2023-03-10 14:20:00,117.53,117.61,117.09,117.21,37078.0,113.1017,113.1787,112.6783,112.7937,37078.0
2023-03-10 14:30:00,117.17,117.76,117.17,117.71,38880.0,112.7552,113.323,112.7552,113.2749,38880.0
2023-03-10 14:40:00,117.69,118.22,117.57,118.21,70347.0,113.2557,113.7657,113.1402,113.7561,70347.0
2023-03-10 14:50:00,118.2,118.23,117.65,117.81,67612.0,113.7464,113.7753,113.2172,113.3711,67612.0
2023-03-10 15:00:00,117.82,117.87,117.3,117.66,69654.0,113.3808,113.4289,112.8804,113.2268,69654.0
2023-03-10 15:10:00,117.69,117.83,117.29,117.31,61963.0,113.2557,113.3904,112.8707,112.89,61963.0
2023-03-10 15:20:00,117.32,117.61,117.21,117.52,56562.0,112.8996,113.1787,112.7937,113.0921,56562.0
2023-03-10 15:30:00,117.51,117.57,117.07,117.11,66277.0,113.0824,113.1402,112.659,112.6975,66277.0
2023-03-10 15:40:00,117.08,117.12,116.88,117.02,125311.0,112.6686,112.7071,112.4762,112.6109,125311.0
2023-03-10 15:50:00,117.0,117.66,116.98,117.49,360536.0,112.5917,113.2268,112.5724,113.0632,360536.0
2023-03-13 09:30:00,115.82,116.81,115.79,116.64,184035.0,111.4561,112.4088,111.4272,112.2452,184035.0
2023-03-13 09:40:00,116.64,117.29,115.9,117.29,141866.0,112.2452,112.8707,111.5331,112.8707,141866.0
2023-03-13 09:50:00,117.26,117.6,116.77,117.14,151637.0,112.8419,113.169,112.3703,112.7264,151637.0
2023-03-13 10:00:00,117.1,117.49,116.65,117.18,125005.0,112.6879,113.0632,112.2548,112.7649,125005.0
2023-03-13 10:10:00,117.28,117.32,116.26,116.35,60280.0,112.8611,112.8996,111.8795,111.9661,60280.0
2023-03-13 10:20:00,116.39,116.72,116.02,116.18,58242.0,112.0046,112.3222,111.6486,111.8026,58242.0
2023-03-13 10:30:00,116.22,116.94,116.2,116.59,66205.0,111.841,112.5339,111.8218,112.1971,66205.0
2023-03-13 10:40:00,116.66,117.1,116.37,116.94,46768.0,112.2645,112.6879,111.9854,112.5339,46768.0
2023-03-13 10:50:00,116.97,117.57,116.45,117.42,79430.0,112.5628,113.1402,112.0624,112.9958,79430.0
2023-03-13 11:00:00,117.45,117.89,117.19,117.31,81975.0,113.0247,113.4481,112.7745,112.89,81975.0
2023-03-13 11:10:00,117.25,117.84,117.25,117.55,39922.0,112.8322,113.4,112.8322,113.1209,39922.0
2023-03-13 11:20:00,117.57,118.26,117.28,118.19,71614.0,113.1402,113.8042,112.8611,113.7368,71614.0
2023-03-13 11:30:00,118.17,118.24,117.47,117.56,65429.0,113.7176,113.7849,113.0439,113.1306,65429.0
2023-03-13 11:40:00,117.57,118.19,117.57,118.1,83651.0,113.1402,113.7368,113.1402,113.6502,83651.0
2023-03-13 11:50:00,118.09,118.11,117.49,117.86,76781.0,113.6406,113.6598,113.0632,113.4193,76781.0
2023-03-13 12:00:00,117.9,118.29,117.49,118.11,84865.0,113.4577,113.833,113.0632,113.6598,84865.0
2023-03-13 12:10:00,118.09,118.16,117.64,117.64,43746.0,113.6406,113.7079,113.2075,113.2075,43746.0
2023-03-13 12:20:00,117.65,117.81,117.42,117.66,67003.0,113.2172,113.3711,112.9958,113.2268,67003.0
2023-03-13 12:30:00,117.68,117.75,117.4,117.64,48167.0,113.246,113.3134,112.9766,113.2075,48167.0
2023-03-13 12:40:00,117.62,118.07,117.34,117.41,57347.0,113.1883,113.6213,112.9188,112.9862,57347.0
2023-03-13 12:50:00,117.42,117.73,117.33,117.68,64582.0,112.9958,113.2941,112.9092,113.246,64582.0
2023-03-13 13:00:00,117.69,117.74,117.26,117.64,31261.0,113.2557,113.3038,112.8419,113.2075,31261.0
2023-03-13 13:10:00,117.6,117.91,117.43,117.61,105926.0,113.169,113.4674,113.0055,113.1787,105926.0
2023-03-13 13:20:00,117.6,117.68,117.33,117.48,78033.0,113.169,113.246,112.9092,113.0536,78033.0
2023-03-13 13:30:00,117.47,117.82,117.08,117.7,50876.0,113.0439,113.3808,112.6686,113.2653,50876.0
2023-03-13 13:40:00,117.71,117.76,117.47,117.48,46245.0,113.2749,113.323,113.0439,113.0536,46245.0
2023-03-13 13:50:00,117.48,117.74,117.43,117.62,48050.0,113.0536,113.3038,113.0055,113.1883,48050.0
2023-03-13 14:00:00,117.64,117.85,117.48,117.48,105254.0,113.2075,113.4096,113.0536,113.0536,105254.0
2023-03-13 14:10:00,117.44,117.75,117.39,117.63,83513.0,113.0151,113.3134,112.967,113.1979,83513.0
2023-03-13 14:20:00,117.62,117.86,117.47,117.49,39567.0,113.1883,113.4193,113.0439,113.0632,39567.0
2023-03-13 14:30:00,117.5,117.81,117.34,117.49,52858.0,113.0728,113.3711,112.9188,113.0632,52858.0
2023-03-13 14:40:00,117.49,117.76,117.28,117.49,52454.0,113.0632,113.323,112.8611,113.0632,52454.0
2023-03-13 14:50:00,117.46,117.61,117.35,117.49,66930.0,113.0343,113.1787,112.9285,113.0632,66930.0
2023-03-13 15:00:00,117.47,117.58,117.11,117.15,57346.0,113.0439,113.1498,112.6975,112.736,57346.0
2023-03-13 15:10:00,117.17,117.42,117.1,117.14,52698.0,112.7552,112.9958,112.6879,112.7264,52698.0
2023-03-13 15:20:00,117.14,117.14,116.63,116.79,84286.0,112.7264,112.7264,112.2356,112.3896,84286.0
2023-03-13 15:30:00,116.77,117.32,116.73,117.31,270535.0,112.3703,112.8996,112.3318,112.89,270535.0
2023-03-13 15:40:00,117.32,117.46,117.09,117.16,97113.0,112.8996,113.0343,112.6783,112.7456,97113.0
2023-03-13 15:50:00,117.15,117.15,116.64,116.84,313922.0,112.736,112.736,112.2452,112.4377,313922.0
2023-03-14 09:30:00,119.0,119.25,117.23,118.41,233197.0,114.5163,114.7569,112.813,113.9485,233197.0
2023-03-14 09:40:00,118.4,118.85,118.16,118.82,92738.0,113.9389,114.3719,113.7079,114.3431,92738.0
2023-03-14 09:50:00,118.82,118.87,118.37,118.57,137768.0,114.3431,114.3912,113.91,114.1025,137768.0
2023-03-14 10:00:00,118.58,118.88,118.38,118.59,108794.0,114.1121,114.4008,113.9197,114.1217,108794.0
2023-03-14 10:10:00,118.57,118.69,118.24,118.63,68682.0,114.1025,114.218,113.7849,114.1602,68682.0
2023-03-14 10:20:00,118.62,119.14,118.58,119.1,57381.0,114.1506,114.651,114.1121,114.6125,57381.0
2023-03-14 10:30:00,119.09,119.23,118.9,118.95,100177.0,114.6029,114.7376,114.4201,114.4682,100177.0
2023-03-14 10:40:00,118.95,119.12,118.84,119.09,77740.0,114.4682,114.6318,114.3623,114.6029,77740.0
2023-03-14 10:50:00,119.13,119.24,118.85,118.87,207460.0,114.6414,114.7473,114.3719,114.3912,207460.0
2023-03-14 11:00:00,118.88,119.17,118.84,119.17,66574.0,114.4008,114.6799,114.3623,114.6799,66574.0
2023-03-14 11:10:00,119.16,119.29,119.14,119.18,63131.0,114.6703,114.7954,114.651,114.6895,63131.0
2023-03-14 11:20:00,119.19,119.3,119.1,119.2,60139.0,114.6991,114.805,114.6125,114.7088,60139.0
2023-03-14 11:30:00,119.21,119.35,119.0,119.14,93484.0,114.7184,114.8531,114.5163,114.651,93484.0
2023-03-14 11:40:00,119.13,119.17,118.87,118.97,90984.0,114.6414,114.6799,114.3912,114.4874,90984.0
2023-03-14 11:50:00,118.97,119.24,118.97,119.09,48141.0,114.4874,114.7473,114.4874,114.6029,48141.0
2023-03-14 12:00:00,119.1,119.26,118.98,119.26,60758.0,114.6125,114.7665,114.4971,114.7665,60758.0
2023-03-14 12:10:00,119.26,119.49,119.26,119.42,34980.0,114.7665,114.9878,114.7665,114.9205,34980.0
2023-03-14 12:20:00,119.41,119.48,119.0,119.02,55310.0,114.9108,114.9782,114.5163,114.5355,55310.0
2023-03-14 12:30:00,119.01,119.2,119.0,119.06,42760.0,114.5259,114.7088,114.5163,114.574,42760.0
2023-03-14 12:40:00,119.04,119.34,118.9,119.3,71324.0,114.5548,114.8435,114.4201,114.805,71324.0
2023-03-14 12:50:00,119.33,119.36,118.91,118.95,47554.0,114.8339,114.8627,114.4297,114.4682,47554.0
2023-03-14 13:00:00,118.96,119.07,118.52,118.57,48889.0,114.4778,114.5837,114.0544,114.1025,48889.0
2023-03-14 13:10:00,118.56,118.57,117.99,118.23,71837.0,114.0929,114.1025,113.5444,113.7753,71837.0
2023-03-14 13:20:00,118.23,118.51,118.01,118.43,58275.0,113.7753,114.0448,113.5636,113.9678,58275.0
2023-03-14 13:30:00,118.42,118.42,118.22,118.39,36671.0,113.9582,113.9582,113.7657,113.9293,36671.0
2023-03-14 13:40:00,118.4,118.49,118.0,118.18,66735.0,113.9389,114.0255,113.554,113.7272,66735.0
2023-03-14 13:50:00,118.18,118.28,117.99,118.07,41856.0,113.7272,113.8234,113.5444,113.6213,41856.0
2023-03-14 14:00:00,118.09,118.18,117.55,117.74,71114.0,113.6406,113.7272,113.1209,113.3038,71114.0
2023-03-14 14:10:00,117.73,117.89,117.59,117.81,42551.0,113.2941,113.4481,113.1594,113.3711,42551.0
2023-03-14 14:20:00,117.76,118.21,117.63,118.18,57411.0,113.323,113.7561,113.1979,113.7272,57411.0
2023-03-14 14:30:00,118.18,118.23,118.04,118.16,42992.0,113.7272,113.7753,113.5925,113.7079,42992.0
2023-03-14 14:40:00,118.16,118.36,118.0,118.22,43127.0,113.7079,113.9004,113.554,113.7657,43127.0
2023-03-14 14:50:00,118.16,118.4,118.07,118.16,46378.0,113.7079,113.9389,113.6213,113.7079,46378.0
2023-03-14 15:00:00,118.17,118.36,117.91,117.99,46588.0,113.7176,113.9004,113.4674,113.5444,46588.0
2023-03-14 15:10:00,117.93,118.13,117.73,118.13,66989.0,113.4866,113.6791,113.2941,113.6791,66989.0
2023-03-14 15:20:00,118.15,118.16,117.93,118.12,50501.0,113.6983,113.7079,113.4866,113.6695,50501.0
2023-03-14 15:30:00,118.12,118.49,118.03,118.36,66371.0,113.6695,114.0255,113.5828,113.9004,66371.0
2023-03-14 15:40:00,118.3,118.53,118.28,118.49,98218.0,113.8427,114.064,113.8234,114.0255,98218.0
2023-03-14 15:50:00,118.49,119.07,118.48,118.94,483726.0,114.0255,114.5837,114.0159,114.4586,483726.0
2023-03-15 09:30:00,116.32,117.11,116.05,116.65,233596.0,111.9373,112.6975,111.6774,112.2548,233596.0
2023-03-15 09:40:00,116.64,117.4,116.48,117.12,95541.0,112.2452,112.9766,112.0912,112.7071,95541.0
2023-03-15 09:50:00,117.11,117.11,116.23,116.26,101292.0,112.6975,112.6975,111.8507,111.8795,101292.0
2023-03-15 10:00:00,116.23,116.85,116.04,116.45,76482.0,111.8507,112.4473,111.6678,112.0624,76482.0
2023-03-15 10:10:00,116.47,116.7,116.24,116.58,64298.0,112.0816,112.303,111.8603,112.1875,64298.0
2023-03-15 10:20:00,116.62,116.82,116.23,116.41,63893.0,112.226,112.4184,111.8507,112.0239,63893.0
2023-03-15 10:30:00,116.41,116.71,116.11,116.15,88694.0,112.0239,112.3126,111.7352,111.7737,88694.0
2023-03-15 10:40:00,116.16,116.22,115.83,115.88,118077.0,111.7833,111.841,111.4657,111.5139,118077.0
2023-03-15 10:50:00,115.89,116.72,115.81,116.63,130754.0,111.5235,112.3222,111.4465,112.2356,130754.0
2023-03-15 11:00:00,116.66,116.99,116.54,116.78,65756.0,112.2645,112.582,112.149,112.3799,65756.0
2023-03-15 11:10:00,116.78,117.2,116.77,117.18,60063.0,112.3799,112.7841,112.3703,112.7649,60063.0
2023-03-15 11:20:00,117.16,117.17,116.83,117.07,58871.0,112.7456,112.7552,112.4281,112.659,58871.0
2023-03-15 11:30:00,117.09,117.3,116.87,116.99,58887.0,112.6783,112.8804,112.4666,112.582,58887.0
2023-03-15 11:40:00,116.97,117.58,116.97,117.41,81760.0,112.5628,113.1498,112.5628,112.9862,81760.0
2023-03-15 11:50:00,117.44,117.44,116.91,117.02,50852.0,113.0151,113.0151,112.505,112.6109,50852.0
2023-03-15 12:00:00,117.02,117.15,116.66,116.66,44008.0,112.6109,112.736,112.2645,112.2645,44008.0
2023-03-15 12:10:00,116.66,116.94,116.57,116.76,43035.0,112.2645,112.5339,112.1779,112.3607,43035.0
2023-03-15 12:20:00,116.77,116.84,116.46,116.67,61647.0,112.3703,112.4377,112.072,112.2741,61647.0
2023-03-15 12:30:00,116.65,116.94,116.64,116.74,53137.0,112.2548,112.5339,112.2452,112.3415,53137.0
2023-03-15 12:40:00,116.73,116.99,116.64,116.97,39203.0,112.3318,112.582,112.2452,112.5628,39203.0
2023-03-15 12:50:00,116.97,116.97,116.66,116.75,48802.0,112.5628,112.5628,112.2645,112.3511,48802.0
2023-03-15 13:00:00,116.74,117.0,116.55,116.9,31851.0,112.3415,112.5917,112.1586,112.4954,31851.0
2023-03-15 13:10:00,116.94,117.54,116.89,117.38,66467.0,112.5339,113.1113,112.4858,112.9573,66467.0
2023-03-15 13:20:00,117.43,117.43,117.25,117.39,29211.0,113.0055,113.0055,112.8322,112.967,29211.0
2023-03-15 13:30:00,117.39,117.57,117.19,117.21,56135.0,112.967,113.1402,112.7745,112.7937,56135.0
2023-03-15 13:40:00,117.18,117.21,116.9,116.98,39002.0,112.7649,112.7937,112.4954,112.5724,39002.0
2023-03-15 13:50:00,116.97,117.63,116.97,117.47,46604.0,112.5628,113.1979,112.5628,113.0439,46604.0
2023-03-15 14:00:00,117.48,117.49,117.27,117.39,29709.0,113.0536,113.0632,112.8515,112.967,29709.0
2023-03-15 14:10:00,117.38,117.6,117.2,117.57,44903.0,112.9573,113.169,112.7841,113.1402,44903.0
2023-03-15 14:20:00,117.54,118.63,117.5,118.28,114501.0,113.1113,114.1602,113.0728,113.8234,114501.0
2023-03-15 14:30:00,118.3,118.5,118.12,118.2,54013.0,113.8427,114.0351,113.6695,113.7464,54013.0
2023-03-15 14:40:00,118.17,118.39,117.98,118.01,50726.0,113.7176,113.9293,113.5347,113.5636,50726.0
2023-03-15 14:50:00,118.02,118.39,117.81,118.29,49315.0,113.5732,113.9293,113.3711,113.833,49315.0
2023-03-15 15:00:00,118.29,118.52,117.83,117.87,91323.0,113.833,114.0544,113.3904,113.4289,91323.0
2023-03-15 15:10:00,117.84,118.19,117.73,117.98,115365.0,113.4,113.7368,113.2941,113.5347,115365.0
2023-03-15 15:20:00,117.98,118.35,117.82,118.22,101060.0,113.5347,113.8908,113.3808,113.7657,101060.0
2023-03-15 15:30:00,118.22,118.25,117.78,117.9,122310.0,113.7657,113.7946,113.3423,113.4577,122310.0
2023-03-15 15:40:00,117.89,117.94,117.56,117.75,159946.0,113.4481,113.4962,113.1306,113.3134,159946.0
2023-03-15 15:50:00,117.74,118.23,117.5,118.22,438952.0,113.3038,113.7753,113.0728,113.7657,438952.0
2023-03-16 09:30:00,116.86,117.5,116.61,117.5,146883.0,112.4569,113.0728,112.2163,113.0728,146883.0
2023-03-16 09:40:00,117.53,118.13,117.51,117.9,89555.0,113.1017,113.6791,113.0824,113.4577,89555.0
2023-03-16 09:50:00,117.89,118.48,117.8,118.35,58994.0,113.4481,114.0159,113.3615,113.8908,58994.0
2023-03-16 10:00:00,118.31,118.46,117.92,118.09,59634.0,113.8523,113.9966,113.477,113.6406,59634.0
2023-03-16 10:10:00,118.1,118.3,117.59,117.7,57384.0,113.6502,113.8427,113.1594,113.2653,57384.0
2023-03-16 10:20:00,117.69,118.25,117.54,118.25,66948.0,113.2557,113.7946,113.1113,113.7946,66948.0
2023-03-16 10:30:00,118.26,118.45,118.12,118.45,49760.0,113.8042,113.987,113.6695,113.987,49760.0
2023-03-16 10:40:00,118.46,118.94,118.38,118.83,61394.0,113.9966,114.4586,113.9197,114.3527,61394.0
2023-03-16 10:50:00,118.87,119.5,118.84,119.36,88468.0,114.3912,114.9975,114.3623,114.8627,88468.0
2023-03-16 11:00:00,119.39,119.47,118.69,119.04,103757.0,114.8916,114.9686,114.218,114.5548,103757.0
2023-03-16 11:10:00,119.02,119.16,118.92,119.11,74033.0,114.5355,114.6703,114.4393,114.6222,74033.0
2023-03-16 11:20:00,119.1,119.71,119.07,119.6,59099.0,114.6125,115.1995,114.5837,115.0937,59099.0
2023-03-16 11:30:00,119.62,119.72,119.48,119.68,55272.0,115.1129,115.2092,114.9782,115.1707,55272.0
2023-03-16 11:40:00,119.71,119.94,119.67,119.91,49030.0,115.1995,115.4209,115.1611,115.392,49030.0
2023-03-16 11:50:00,119.88,120.24,119.8,120.05,73981.0,115.3631,115.7096,115.2862,115.5267,73981.0
2023-03-16 12:00:00,120.02,120.09,119.7,119.73,52734.0,115.4979,115.5652,115.1899,115.2188,52734.0
2023-03-16 12:10:00,119.73,119.95,119.58,119.95,82620.0,115.2188,115.4305,115.0744,115.4305,82620.0
2023-03-16 12:20:00,119.95,119.97,119.71,119.78,57534.0,115.4305,115.4497,115.1995,115.2669,57534.0
2023-03-16 12:30:00,119.78,119.84,119.62,119.76,49977.0,115.2669,115.3246,115.1129,115.2477,49977.0
2023-03-16 12:40:00,119.76,120.09,119.71,120.08,39441.0,115.2477,115.5652,115.1995,115.5556,39441.0
2023-03-16 12:50:00,120.1,120.52,120.1,120.38,79268.0,115.5749,115.979,115.5749,115.8443,79268.0
2023-03-16 13:00:00,120.39,120.53,120.31,120.4,88639.0,115.8539,115.9887,115.7769,115.8635,88639.0
2023-03-16 13:10:00,120.4,120.52,120.14,120.26,120864.0,115.8635,115.979,115.6133,115.7288,120864.0
2023-03-16 13:20:00,120.24,120.5,120.13,120.45,75291.0,115.7096,115.9598,115.6037,115.9117,75291.0
2023-03-16 13:30:00,120.48,120.5,120.24,120.4,56809.0,115.9405,115.9598,115.7096,115.8635,56809.0
2023-03-16 13:40:00,120.42,120.53,120.36,120.43,54732.0,115.8828,115.9887,115.8251,115.8924,54732.0
2023-03-16 13:50:00,120.39,120.58,120.24,120.5,59278.0,115.8539,116.0368,115.7096,115.9598,59278.0
2023-03-16 14:00:00,120.46,120.5,120.28,120.45,51790.0,115.9213,115.9598,115.7481,115.9117,51790.0
2023-03-16 14:10:00,120.46,120.65,120.37,120.54,47558.0,115.9213,116.1041,115.8347,115.9983,47558.0
2023-03-16 14:20:00,120.57,120.62,120.42,120.59,66544.0,116.0271,116.0753,115.8828,116.0464,66544.0
2023-03-16 14:30:00,120.61,120.62,120.27,120.48,60875.0,116.0656,116.0753,115.7384,115.9405,60875.0
2023-03-16 14:40:00,120.5,120.65,120.38,120.38,64360.0,115.9598,116.1041,115.8443,115.8443,64360.0
2023-03-16 14:50:00,120.38,120.59,120.34,120.52,53488.0,115.8443,116.0464,115.8058,115.979,53488.0
2023-03-16 15:00:00,120.51,120.57,120.42,120.46,42628.0,115.9694,116.0271,115.8828,115.9213,42628.0
2023-03-16 15:10:00,120.46,120.6,120.39,120.56,78479.0,115.9213,116.056,115.8539,116.0175,78479.0
2023-03-16 15:20:00,120.57,120.75,120.53,120.62,72815.0,116.0271,116.2004,115.9887,116.0753,72815.0
2023-03-16 15:30:00,120.61,120.63,120.41,120.56,103943.0,116.0656,116.0849,115.8732,116.0175,103943.0
2023-03-16 15:40:00,120.56,120.74,120.39,120.52,166200.0,116.0175,116.1907,115.8539,115.979,166200.0
2023-03-16 15:50:00,120.54,120.81,120.4,120.66,462585.0,115.9983,116.2581,115.8635,116.1138,462585.0
2023-03-17 09:30:00,121.17,121.73,120.88,121.39,1469788.0,116.6045,117.1434,116.3255,116.8162,1469788.0
2023-03-17 09:40:00,121.39,121.56,120.49,120.49,158817.0,116.8162,116.9798,115.9502,115.9502,158817.0
2023-03-17 09:50:00,120.5,120.67,120.28,120.57,90826.0,115.9598,116.1234,115.7481,116.0271,90826.0
2023-03-17 10:00:00,120.6,121.22,120.38,120.47,126297.0,116.056,116.6527,115.8443,115.9309,126297.0
2023-03-17 10:10:00,120.45,120.54,119.94,120.05,103060.0,115.9117,115.9983,115.4209,115.5267,103060.0
2023-03-17 10:20:00,120.07,120.32,119.88,120.05,92203.0,115.546,115.7866,115.3631,115.5267,92203.0
2023-03-17 10:30:00,120.05,120.09,119.43,119.74,104669.0,115.5267,115.5652,114.9301,115.2284,104669.0
2023-03-17 10:40:00,119.75,119.82,119.35,119.72,105372.0,115.238,115.3054,114.8531,115.2092,105372.0
2023-03-17 10:50:00,119.74,119.76,119.24,119.57,140420.0,115.2284,115.2477,114.7473,115.0648,140420.0
2023-03-17 11:00:00,119.55,119.6,118.98,119.5,153855.0,115.0456,115.0937,114.4971,114.9975,153855.0
2023-03-17 11:10:00,119.48,119.65,119.15,119.53,77086.0,114.9782,115.1418,114.6606,115.0263,77086.0
2023-03-17 11:20:00,119.56,119.59,118.93,119.17,75758.0,115.0552,115.0841,114.4489,114.6799,75758.0
2023-03-17 11:30:00,119.14,119.24,118.7,118.7,99742.0,114.651,114.7473,114.2276,114.2276,99742.0
2023-03-17 11:40:00,118.7,118.93,118.67,118.89,167670.0,114.2276,114.4489,114.1987,114.4104,167670.0
2023-03-17 11:50:00,118.89,119.06,118.7,118.92,125318.0,114.4104,114.574,114.2276,114.4393,125318.0
2023-03-17 12:00:00,118.93,119.36,118.91,119.33,81590.0,114.4489,114.8627,114.4297,114.8339,81590.0
2023-03-17 12:10:00,119.35,119.35,119.04,119.07,57979.0,114.8531,114.8531,114.5548,114.5837,57979.0
2023-03-17 12:20:00,119.08,119.21,118.89,119.15,89003.0,114.5933,114.7184,114.4104,114.6606,89003.0
2023-03-17 12:30:00,119.16,119.52,119.15,119.29,79795.0,114.6703,115.0167,114.6606,114.7954,79795.0
2023-03-17 12:40:00,119.3,119.4,119.15,119.34,51662.0,114.805,114.9012,114.6606,114.8435,51662.0
2023-03-17 12:50:00,119.36,119.76,119.36,119.64,53144.0,114.8627,115.2477,114.8627,115.1322,53144.0
2023-03-17 13:00:00,119.67,120.02,119.59,119.97,69970.0,115.1611,115.4979,115.0841,115.4497,69970.0
2023-03-17 13:10:00,119.95,120.11,119.87,120.07,65831.0,115.4305,115.5845,115.3535,115.546,65831.0
2023-03-17 13:20:00,120.08,120.26,119.84,119.96,56002.0,115.5556,115.7288,115.3246,115.4401,56002.0
2023-03-17 13:30:00,119.96,120.08,119.63,119.9,47544.0,115.4401,115.5556,115.1226,115.3824,47544.0
2023-03-17 13:40:00,119.86,119.94,119.59,119.83,62856.0,115.3439,115.4209,115.0841,115.315,62856.0
2023-03-17 13:50:00,119.82,119.95,119.77,119.91,51285.0,115.3054,115.4305,115.2573,115.392,51285.0
2023-03-17 14:00:00,119.91,120.06,119.78,119.97,93910.0,115.392,115.5364,115.2669,115.4497,93910.0
2023-03-17 14:10:00,119.96,119.99,119.72,119.9,51027.0,115.4401,115.469,115.2092,115.3824,51027.0
2023-03-17 14:20:00,119.91,119.94,119.37,119.52,104249.0,115.392,115.4209,114.8724,115.0167,104249.0
2023-03-17 14:30:00,119.51,119.67,119.48,119.6,67468.0,115.0071,115.1611,114.9782,115.0937,67468.0
2023-03-17 14:40:00,119.59,119.61,119.36,119.55,86971.0,115.0841,115.1033,114.8627,115.0456,86971.0
2023-03-17 14:50:00,119.55,119.83,119.39,119.73,72221.0,115.0456,115.315,114.8916,115.2188,72221.0
2023-03-17 15:00:00,119.74,119.89,119.56,119.88,64720.0,115.2284,115.3728,115.0552,115.3631,64720.0
2023-03-17 15:10:00,119.86,120.05,119.74,119.95,109122.0,115.3439,115.5267,115.2284,115.4305,109122.0
2023-03-17 15:20:00,119.95,120.45,119.86,120.44,108232.0,115.4305,115.9117,115.3439,115.902,108232.0
2023-03-17 15:30:00,120.43,120.45,120.09,120.24,181157.0,115.8924,115.9117,115.5652,115.7096,181157.0
2023-03-17 15:40:00,120.24,120.62,120.18,120.31,236012.0,115.7096,116.0753,115.6518,115.7769,236012.0
2023-03-17 15:50:00,120.56,120.63,120.26,120.44,608858.0,116.0175,116.0849,115.7288,115.902,608858.0
2023-03-20 09:30:00,120.99,121.3,120.65,121.29,212410.0,116.4313,116.7296,116.1041,116.72,212410.0
2023-03-20 09:40:00,121.3,122.06,121.19,121.88,141725.0,116.7296,117.461,116.6238,117.2878,141725.0
2023-03-20 09:50:00,121.86,122.27,121.72,122.18,107141.0,117.2685,117.6631,117.1338,117.5765,107141.0
2023-03-20 10:00:00,122.16,122.68,121.94,121.99,136541.0,117.5572,118.0576,117.3455,117.3936,136541.0
2023-03-20 10:10:00,122.0,122.46,121.74,121.84,86526.0,117.4033,117.8459,117.1531,117.2493,86526.0
2023-03-20 10:20:00,121.89,122.08,121.74,121.99,70103.0,117.2974,117.4802,117.1531,117.3936,70103.0
2023-03-20 10:30:00,122.01,122.04,121.53,121.66,117411.0,117.4129,117.4418,116.951,117.0761,117411.0
2023-03-20 10:40:00,121.67,122.02,121.6,122.01,87854.0,117.0857,117.4225,117.0183,117.4129,87854.0
2023-03-20 10:50:00,122.01,122.26,121.91,122.23,87666.0,117.4129,117.6535,117.3167,117.6246,87666.0
2023-03-20 11:00:00,122.25,122.39,122.07,122.07,57037.0,117.6438,117.7786,117.4706,117.4706,57037.0
2023-03-20 11:10:00,122.03,122.12,121.88,122.02,74966.0,117.4321,117.5187,117.2878,117.4225,74966.0
2023-03-20 11:20:00,122.02,122.06,121.75,121.99,55171.0,117.4225,117.461,117.1627,117.3936,55171.0
2023-03-20 11:30:00,121.99,122.01,121.66,121.66,94723.0,117.3936,117.4129,117.0761,117.0761,94723.0
2023-03-20 11:40:00,121.65,121.73,121.34,121.37,48613.0,117.0665,117.1434,116.7681,116.797,48613.0
2023-03-20 11:50:00,121.33,121.57,121.2,121.22,57909.0,116.7585,116.9895,116.6334,116.6527,57909.0
2023-03-20 12:00:00,121.23,121.3,120.7,120.72,78473.0,116.6623,116.7296,116.1522,116.1715,78473.0
2023-03-20 12:10:00,120.72,120.81,120.31,120.35,271530.0,116.1715,116.2581,115.7769,115.8154,271530.0
2023-03-20 12:20:00,120.37,120.39,119.99,120.2,64375.0,115.8347,115.8539,115.469,115.6711,64375.0
2023-03-20 12:30:00,120.22,120.59,120.22,120.37,88471.0,115.6903,116.0464,115.6903,115.8347,88471.0
2023-03-20 12:40:00,120.35,120.76,120.34,120.65,68665.0,115.8154,116.21,115.8058,116.1041,68665.0
2023-03-20 12:50:00,120.66,121.04,120.65,120.96,66119.0,116.1138,116.4794,116.1041,116.4024,66119.0
2023-03-20 13:00:00,120.97,121.13,120.72,120.76,61663.0,116.4121,116.566,116.1715,116.21,61663.0
2023-03-20 13:10:00,120.74,121.03,120.74,120.84,57554.0,116.1907,116.4698,116.1907,116.287,57554.0
2023-03-20 13:20:00,120.84,120.94,120.74,120.75,64772.0,116.287,116.3832,116.1907,116.2004,64772.0
2023-03-20 13:30:00,120.76,120.88,120.4,120.5,60140.0,116.21,116.3255,115.8635,115.9598,60140.0
2023-03-20 13:40:00,120.53,120.76,120.52,120.7,70884.0,115.9887,116.21,115.979,116.1522,70884.0
2023-03-20 13:50:00,120.71,120.72,120.38,120.57,83779.0,116.1619,116.1715,115.8443,116.0271,83779.0
2023-03-20 14:00:00,120.56,120.65,120.27,120.31,62374.0,116.0175,116.1041,115.7384,115.7769,62374.0
2023-03-20 14:10:00,120.32,120.4,120.04,120.09,97428.0,115.7866,115.8635,115.5171,115.5652,97428.0
2023-03-20 14:20:00,120.09,120.28,120.05,120.11,117444.0,115.5652,115.7481,115.5267,115.5845,117444.0
2023-03-20 14:30:00,120.12,120.15,119.88,119.88,85761.0,115.5941,115.623,115.3631,115.3631,85761.0
2023-03-20 14:40:00,119.88,120.32,119.81,120.29,71000.0,115.3631,115.7866,115.2958,115.7577,71000.0
2023-03-20 14:50:00,120.31,120.46,120.21,120.37,164783.0,115.7769,115.9213,115.6807,115.8347,164783.0
2023-03-20 15:00:00,120.37,120.39,120.01,120.04,91706.0,115.8347,115.8539,115.4882,115.5171,91706.0
2023-03-20 15:10:00,120.05,120.4,119.97,120.37,84113.0,115.5267,115.8635,115.4497,115.8347,84113.0
2023-03-20 15:20:00,120.35,120.57,120.23,120.5,95434.0,115.8154,116.0271,115.7,115.9598,95434.0
2023-03-20 15:30:00,120.49,120.79,120.43,120.72,115815.0,115.9502,116.2389,115.8924,116.1715,115815.0
2023-03-20 15:40:00,120.72,121.18,120.71,121.18,184726.0,116.1715,116.6142,116.1619,116.6142,184726.0
2023-03-20 15:50:00,121.18,121.35,121.06,121.13,454714.0,116.6142,116.7778,116.4987,116.566,454714.0
2023-03-21 09:30:00,123.5,124.4,123.14,123.37,383039.0,118.8467,119.7128,118.5003,118.7216,383039.0
2023-03-21 09:40:00,123.39,124.1,123.27,124.05,206366.0,118.7409,119.4241,118.6254,119.376,206366.0
2023-03-21 09:50:00,124.06,124.07,123.52,123.62,182623.0,119.3856,119.3953,118.866,118.9622,182623.0
2023-03-21 10:00:00,123.66,123.89,123.26,123.28,154782.0,119.0007,119.2221,118.6158,118.635,154782.0
2023-03-21 10:10:00,123.29,123.66,123.06,123.26,107646.0,118.6447,119.0007,118.4233,118.6158,107646.0
2023-03-21 10:20:00,123.23,123.53,123.19,123.33,115592.0,118.5869,118.8756,118.5484,118.6832,115592.0
2023-03-21 10:30:00,123.35,123.42,123.02,123.37,103712.0,118.7024,118.7698,118.3848,118.7216,103712.0
2023-03-21 10:40:00,123.38,123.53,123.26,123.52,101111.0,118.7313,118.8756,118.6158,118.866,101111.0
2023-03-21 10:50:00,123.52,123.57,123.27,123.29,95107.0,118.866,118.9141,118.6254,118.6447,95107.0
2023-03-21 11:00:00,123.28,123.4,122.97,123.37,83801.0,118.635,118.7505,118.3367,118.7216,83801.0
2023-03-21 11:10:00,123.38,123.89,123.35,123.87,105034.0,118.7313,119.2221,118.7024,119.2028,105034.0
2023-03-21 11:20:00,123.87,123.96,123.8,123.94,88078.0,119.2028,119.2894,119.1354,119.2702,88078.0
2023-03-21 11:30:00,123.94,124.11,123.68,123.74,218140.0,119.2702,119.4338,119.02,119.0777,218140.0
2023-03-21 11:40:00,123.73,123.82,123.34,123.43,113214.0,119.0681,119.1547,118.6928,118.7794,113214.0
2023-03-21 11:50:00,123.41,123.48,123.23,123.32,74766.0,118.7601,118.8275,118.5869,118.6735,74766.0
2023-03-21 12:00:00,123.31,123.48,123.23,123.43,75699.0,118.6639,118.8275,118.5869,118.7794,75699.0
2023-03-21 12:10:00,123.42,123.56,123.41,123.48,69712.0,118.7698,118.9045,118.7601,118.8275,69712.0
2023-03-21 12:20:00,123.48,123.65,123.45,123.61,85682.0,118.8275,118.9911,118.7986,118.9526,85682.0
2023-03-21 12:30:00,123.63,123.83,123.57,123.58,92411.0,118.9718,119.1643,118.9141,118.9237,92411.0
2023-03-21 12:40:00,123.6,123.65,123.41,123.45,111239.0,118.943,118.9911,118.7601,118.7986,111239.0
2023-03-21 12:50:00,123.45,123.73,123.43,123.62,79265.0,118.7986,119.0681,118.7794,118.9622,79265.0
2023-03-21 13:00:00,123.64,123.67,123.5,123.55,69421.0,118.9815,119.0103,118.8467,118.8949,69421.0
2023-03-21 13:10:00,123.57,123.86,123.56,123.75,106640.0,118.9141,119.1932,118.9045,119.0873,106640.0
2023-03-21 13:20:00,123.78,124.01,123.75,123.92,83474.0,119.1162,119.3375,119.0873,119.2509,83474.0
2023-03-21 13:30:00,123.92,124.22,123.92,124.18,132670.0,119.2509,119.5396,119.2509,119.5011,132670.0
2023-03-21 13:40:00,124.18,124.31,124.12,124.24,143013.0,119.5011,119.6262,119.4434,119.5589,143013.0
2023-03-21 13:50:00,124.25,124.3,124.03,124.04,160303.0,119.5685,119.6166,119.3568,119.3664,160303.0
2023-03-21 14:00:00,124.06,124.11,123.83,123.84,161505.0,119.3856,119.4338,119.1643,119.1739,161505.0
2023-03-21 14:10:00,123.85,123.88,123.57,123.62,91864.0,119.1836,119.2124,118.9141,118.9622,91864.0
2023-03-21 14:20:00,123.64,123.93,123.63,123.85,134880.0,118.9815,119.2605,118.9718,119.1836,134880.0
2023-03-21 14:30:00,123.84,123.94,123.81,123.91,125432.0,119.1739,119.2702,119.1451,119.2413,125432.0
2023-03-21 14:40:00,123.91,124.29,123.9,124.22,127031.0,119.2413,119.607,119.2317,119.5396,127031.0
2023-03-21 14:50:00,124.23,124.37,124.14,124.24,145864.0,119.5492,119.684,119.4626,119.5589,145864.0
2023-03-21 15:00:00,124.25,124.75,124.23,124.73,266040.0,119.5685,120.0496,119.5492,120.0304,266040.0
2023-03-21 15:10:00,124.73,124.79,124.53,124.68,275102.0,120.0304,120.0881,119.8379,119.9823,275102.0
2023-03-21 15:20:00,124.67,124.84,124.63,124.81,209019.0,119.9727,120.1363,119.9342,120.1074,209019.0
2023-03-21 15:30:00,124.82,125.68,124.8,125.63,515204.0,120.117,120.9446,120.0978,120.8965,515204.0
2023-03-21 15:40:00,125.63,125.93,125.63,125.84,613297.0,120.8965,121.1852,120.8965,121.0986,613297.0
2023-03-21 15:50:00,125.84,126.06,125.48,125.65,1128588.0,121.0986,121.3103,120.7521,120.9157,1128588.0
2023-03-22 09:30:00,123.66,124.99,122.51,123.35,1769037.0,119.0007,120.2806,117.894,118.7024,1769037.0
2023-03-22 09:40:00,123.32,124.4,123.15,124.14,613349.0,118.6735,119.7128,118.5099,119.4626,613349.0
2023-03-22 09:50:00,124.14,125.26,123.72,124.83,628861.0,119.4626,120.5404,119.0585,120.1266,628861.0
2023-03-22 10:00:00,124.87,124.88,124.08,124.57,340500.0,120.1651,120.1748,119.4049,119.8764,340500.0
2023-03-22 10:10:00,124.55,124.55,123.23,123.44,404218.0,119.8572,119.8572,118.5869,118.789,404218.0
2023-03-22 10:20:00,123.44,123.99,123.34,123.9,301084.0,118.789,119.3183,118.6928,119.2317,301084.0
2023-03-22 10:30:00,123.91,124.25,123.72,123.86,360855.0,119.2413,119.5685,119.0585,119.1932,360855.0
2023-03-22 10:40:00,123.86,124.13,123.7,123.83,194085.0,119.1932,119.453,119.0392,119.1643,194085.0
2023-03-22 10:50:00,123.81,124.03,123.7,123.95,192224.0,119.1451,119.3568,119.0392,119.2798,192224.0
2023-03-22 11:00:00,123.95,124.36,123.83,124.11,218890.0,119.2798,119.6743,119.1643,119.4338,218890.0
2023-03-22 11:10:00,124.11,124.24,123.82,124.05,224944.0,119.4338,119.5589,119.1547,119.376,224944.0
2023-03-22 11:20:00,124.01,124.1,123.53,123.94,137796.0,119.3375,119.4241,118.8756,119.2702,137796.0
2023-03-22 11:30:00,123.94,124.2,123.69,123.8,217239.0,119.2702,119.5204,119.0296,119.1354,217239.0
2023-03-22 11:40:00,123.8,123.96,123.42,123.68,226320.0,119.1354,119.2894,118.7698,119.02,226320.0
2023-03-22 11:50:00,123.66,123.92,123.6,123.75,188425.0,119.0007,119.2509,118.943,119.0873,188425.0
2023-03-22 12:00:00,123.74,123.86,123.34,123.47,177137.0,119.0777,119.1932,118.6928,118.8179,177137.0
2023-03-22 12:10:00,123.48,123.5,122.9,123.09,301802.0,118.8275,118.8467,118.2694,118.4522,301802.0
2023-03-22 12:20:00,123.07,123.23,122.92,123.18,154040.0,118.4329,118.5869,118.2886,118.5388,154040.0
2023-03-22 12:30:00,123.17,123.41,123.0,123.13,153907.0,118.5292,118.7601,118.3656,118.4907,153907.0
2023-03-22 12:40:00,123.15,123.28,122.46,122.59,247317.0,118.5099,118.635,117.8459,117.971,247317.0
2023-03-22 12:50:00,122.58,122.75,122.45,122.75,188879.0,117.9614,118.125,117.8363,118.125,188879.0
2023-03-22 13:00:00,122.76,122.82,121.8,121.84,291537.0,118.1346,118.1924,117.2108,117.2493,291537.0
2023-03-22 13:10:00,121.82,121.98,121.57,121.73,187891.0,117.23,117.384,116.9895,117.1434,187891.0
2023-03-22 13:20:00,121.75,121.77,121.28,121.5,219161.0,117.1627,117.1819,116.7104,116.9221,219161.0
2023-03-22 13:30:00,121.5,121.97,121.24,121.26,200790.0,116.9221,117.3744,116.6719,116.6911,200790.0
2023-03-22 13:40:00,121.24,121.3,120.76,120.9,220520.0,116.6719,116.7296,116.21,116.3447,220520.0
2023-03-22 13:50:00,120.92,121.28,120.83,121.26,219586.0,116.364,116.7104,116.2773,116.6911,219586.0
2023-03-22 14:00:00,121.24,122.9,121.17,122.33,476935.0,116.6719,118.2694,116.6045,117.7208,476935.0
2023-03-22 14:10:00,122.31,122.48,121.5,122.1,333150.0,117.7016,117.8652,116.9221,117.4995,333150.0
2023-03-22 14:20:00,122.12,122.18,121.79,122.03,169419.0,117.5187,117.5765,117.2012,117.4321,169419.0
2023-03-22 14:30:00,122.05,122.41,121.17,121.88,221246.0,117.4514,117.7978,116.6045,117.2878,221246.0
2023-03-22 14:40:00,121.87,122.88,121.87,122.58,213683.0,117.2782,118.2501,117.2782,117.9614,213683.0
2023-03-22 14:50:00,122.55,122.65,121.33,121.47,187140.0,117.9325,118.0288,116.7585,116.8932,187140.0
2023-03-22 15:00:00,121.44,121.68,120.71,121.1,247811.0,116.8644,117.0953,116.1619,116.5372,247811.0
2023-03-22 15:10:00,121.17,121.78,120.87,121.74,299431.0,116.6045,117.1916,116.3158,117.1531,299431.0
2023-03-22 15:20:00,121.72,122.39,121.62,121.98,320856.0,117.1338,117.7786,117.0376,117.384,320856.0
2023-03-22 15:30:00,121.98,122.04,120.95,121.07,293554.0,117.384,117.4418,116.3928,116.5083,293554.0
2023-03-22 15:40:00,121.11,121.28,120.4,120.51,347518.0,116.5468,116.7104,115.8635,115.9694,347518.0
2023-03-22 15:50:00,120.54,120.55,119.33,119.47,922699.0,115.9983,116.0079,114.8339,114.9686,922699.0
2023-03-23 09:30:00,120.47,121.69,120.45,121.5,383169.0,115.9309,117.1049,115.9117,116.9221,383169.0
2023-03-23 09:40:00,121.47,121.76,121.25,121.53,142995.0,116.8932,117.1723,116.6815,116.951,142995.0
2023-03-23 09:50:00,121.55,121.56,120.87,121.46,138098.0,116.9702,116.9798,116.3158,116.8836,138098.0
2023-03-23 10:00:00,121.44,122.26,121.44,122.22,168277.0,116.8644,117.6535,116.8644,117.615,168277.0
2023-03-23 10:10:00,122.22,122.48,121.84,121.89,91366.0,117.615,117.8652,117.2493,117.2974,91366.0
2023-03-23 10:20:00,121.87,122.13,121.69,121.98,102493.0,117.2782,117.5284,117.1049,117.384,102493.0
2023-03-23 10:30:00,121.98,122.1,121.86,122.05,89430.0,117.384,117.4995,117.2685,117.4514,89430.0
2023-03-23 10:40:00,122.04,122.51,121.99,122.46,115713.0,117.4418,117.894,117.3936,117.8459,115713.0
2023-03-23 10:50:00,122.47,123.04,122.43,123.02,150216.0,117.8556,118.4041,117.8171,118.3848,150216.0
2023-03-23 11:00:00,123.04,123.27,122.92,123.08,171687.0,118.4041,118.6254,118.2886,118.4426,171687.0
2023-03-23 11:10:00,123.09,123.19,122.66,122.66,123469.0,118.4522,118.5484,118.0384,118.0384,123469.0
2023-03-23 11:20:00,122.64,122.69,121.89,121.89,101079.0,118.0191,118.0673,117.2974,117.2974,101079.0
2023-03-23 11:30:00,121.92,122.21,121.91,122.1,70033.0,117.3263,117.6054,117.3167,117.4995,70033.0
2023-03-23 11:40:00,122.09,122.3,121.97,122.26,54742.0,117.4899,117.692,117.3744,117.6535,54742.0
2023-03-23 11:50:00,122.27,122.42,121.92,121.95,75698.0,117.6631,117.8074,117.3263,117.3551,75698.0
2023-03-23 12:00:00,121.94,122.14,121.89,122.11,74359.0,117.3455,117.538,117.2974,117.5091,74359.0
2023-03-23 12:10:00,122.1,122.21,121.9,122.0,71761.0,117.4995,117.6054,117.307,117.4033,71761.0
2023-03-23 12:20:00,122.0,122.16,121.87,121.98,84453.0,117.4033,117.5572,117.2782,117.384,84453.0
2023-03-23 12:30:00,121.99,122.15,121.73,121.75,85596.0,117.3936,117.5476,117.1434,117.1627,85596.0
2023-03-23 12:40:00,121.75,121.79,121.43,121.5,83369.0,117.1627,117.2012,116.8547,116.9221,83369.0
2023-03-23 12:50:00,121.5,121.54,121.25,121.45,92614.0,116.9221,116.9606,116.6815,116.874,92614.0
2023-03-23 13:00:00,121.43,121.69,121.35,121.44,52555.0,116.8547,117.1049,116.7778,116.8644,52555.0
2023-03-23 13:10:00,121.46,121.54,121.19,121.32,100524.0,116.8836,116.9606,116.6238,116.7489,100524.0
2023-03-23 13:20:00,121.31,121.63,120.9,121.01,196808.0,116.7393,117.0472,116.3447,116.4506,196808.0
2023-03-23 13:30:00,121.0,121.43,120.97,121.42,84155.0,116.4409,116.8547,116.4121,116.8451,84155.0
2023-03-23 13:40:00,121.42,121.59,121.24,121.41,66594.0,116.8451,117.0087,116.6719,116.8355,66594.0
2023-03-23 13:50:00,121.42,121.45,120.93,120.93,57281.0,116.8451,116.874,116.3736,116.3736,57281.0
2023-03-23 14:00:00,120.94,121.07,120.78,120.81,72365.0,116.3832,116.5083,116.2292,116.2581,72365.0
2023-03-23 14:10:00,120.84,121.04,120.79,121.02,44173.0,116.287,116.4794,116.2389,116.4602,44173.0
2023-03-23 14:20:00,121.03,121.06,120.34,120.34,61814.0,116.4698,116.4987,115.8058,115.8058,61814.0
2023-03-23 14:30:00,120.36,120.47,120.08,120.09,122798.0,115.8251,115.9309,115.5556,115.5652,122798.0
2023-03-23 14:40:00,120.07,120.12,119.55,119.8,136888.0,115.546,115.5941,115.0456,115.2862,136888.0
2023-03-23 14:50:00,119.78,120.24,119.46,120.24,152032.0,115.2669,115.7096,114.959,115.7096,152032.0
2023-03-23 15:00:00,120.25,121.07,120.18,120.54,157364.0,115.7192,116.5083,115.6518,115.9983,157364.0
2023-03-23 15:10:00,120.53,120.66,119.92,120.0,84078.0,115.9887,116.1138,115.4016,115.4786,84078.0
2023-03-23 15:20:00,119.98,120.27,119.57,120.12,143721.0,115.4594,115.7384,115.0648,115.5941,143721.0
2023-03-23 15:30:00,120.09,120.64,119.97,120.57,104268.0,115.5652,116.0945,115.4497,116.0271,104268.0
2023-03-23 15:40:00,120.56,121.1,120.46,121.06,167281.0,116.0175,116.5372,115.9213,116.4987,167281.0
2023-03-23 15:50:00,121.07,121.58,120.97,120.98,473546.0,116.5083,116.9991,116.4121,116.4217,473546.0
2023-03-24 09:30:00,120.23,120.47,119.96,120.39,213038.0,115.7,115.9309,115.4401,115.8539,213038.0
2023-03-24 09:40:00,120.37,120.66,119.61,119.91,117188.0,115.8347,116.1138,115.1033,115.392,117188.0
2023-03-24 09:50:00,119.89,120.55,119.89,120.47,130157.0,115.3728,116.0079,115.3728,115.9309,130157.0
2023-03-24 10:00:00,120.48,120.73,119.93,120.11,61381.0,115.9405,116.1811,115.4113,115.5845,61381.0
2023-03-24 10:10:00,120.07,120.56,119.96,120.01,81848.0,115.546,116.0175,115.4401,115.4882,81848.0
2023-03-24 10:20:00,120.01,120.31,119.67,120.23,81504.0,115.4882,115.7769,115.1611,115.7,81504.0
2023-03-24 10:30:00,120.23,120.52,120.15,120.28,63785.0,115.7,115.979,115.623,115.7481,63785.0
2023-03-24 10:40:00,120.28,120.28,119.93,119.96,80735.0,115.7481,115.7481,115.4113,115.4401,80735.0
2023-03-24 10:50:00,119.94,120.04,119.69,119.95,61830.0,115.4209,115.5171,115.1803,115.4305,61830.0
2023-03-24 11:00:00,119.98,120.01,119.44,119.48,82370.0,115.4594,115.4882,114.9397,114.9782,82370.0
2023-03-24 11:10:00,119.47,119.64,119.33,119.48,139658.0,114.9686,115.1322,114.8339,114.9782,139658.0
2023-03-24 11:20:00,119.48,119.59,119.39,119.41,94703.0,114.9782,115.0841,114.8916,114.9108,94703.0
2023-03-24 11:30:00,119.41,119.52,119.31,119.36,81462.0,114.9108,115.0167,114.8146,114.8627,81462.0
2023-03-24 11:40:00,119.38,120.12,119.38,119.92,78697.0,114.882,115.5941,114.882,115.4016,78697.0
2023-03-24 11:50:00,119.92,120.0,119.63,119.83,66712.0,115.4016,115.4786,115.1226,115.315,66712.0
2023-03-24 12:00:00,119.87,120.09,119.51,119.56,71782.0,115.3535,115.5652,115.0071,115.0552,71782.0
2023-03-24 12:10:00,119.58,119.68,119.4,119.52,56538.0,115.0744,115.1707,114.9012,115.0167,56538.0
2023-03-24 12:20:00,119.53,119.71,119.43,119.66,57808.0,115.0263,115.1995,114.9301,115.1514,57808.0
2023-03-24 12:30:00,119.71,119.96,119.6,119.75,75972.0,115.1995,115.4401,115.0937,115.238,75972.0
2023-03-24 12:40:00,119.75,120.09,119.61,120.01,47303.0,115.238,115.5652,115.1033,115.4882,47303.0
2023-03-24 12:50:00,120.03,120.05,119.63,119.67,62638.0,115.5075,115.5267,115.1226,115.1611,62638.0
2023-03-24 13:00:00,119.68,119.83,119.4,119.51,87308.0,115.1707,115.315,114.9012,115.0071,87308.0
2023-03-24 13:10:00,119.51,119.66,119.42,119.52,74798.0,115.0071,115.1514,114.9205,115.0167,74798.0
2023-03-24 13:20:00,119.52,119.97,119.46,119.82,91713.0,115.0167,115.4497,114.959,115.3054,91713.0
2023-03-24 13:30:00,119.84,119.99,119.78,119.86,59821.0,115.3246,115.469,115.2669,115.3439,59821.0
2023-03-24 13:40:00,119.86,119.89,119.46,119.46,82931.0,115.3439,115.3728,114.959,114.959,82931.0
2023-03-24 13:50:00,119.48,119.62,119.42,119.58,69248.0,114.9782,115.1129,114.9205,115.0744,69248.0
2023-03-24 14:00:00,119.59,119.71,119.41,119.61,85401.0,115.0841,115.1995,114.9108,115.1033,85401.0
2023-03-24 14:10:00,119.6,119.85,119.57,119.83,67113.0,115.0937,115.3343,115.0648,115.315,67113.0
2023-03-24 14:20:00,119.85,120.06,119.84,120.05,65974.0,115.3343,115.5364,115.3246,115.5267,65974.0
2023-03-24 14:30:00,120.05,120.34,120.03,120.28,106260.0,115.5267,115.8058,115.5075,115.7481,106260.0
2023-03-24 14:40:00,120.28,120.61,120.24,120.56,87767.0,115.7481,116.0656,115.7096,116.0175,87767.0
2023-03-24 14:50:00,120.56,120.74,120.47,120.7,95677.0,116.0175,116.1907,115.9309,116.1522,95677.0
2023-03-24 15:00:00,120.71,120.78,120.47,120.64,100974.0,116.1619,116.2292,115.9309,116.0945,100974.0
2023-03-24 15:10:00,120.64,120.84,120.58,120.81,81436.0,116.0945,116.287,116.0368,116.2581,81436.0
2023-03-24 15:20:00,120.84,121.0,120.72,120.82,124633.0,116.287,116.4409,116.1715,116.2677,124633.0
2023-03-24 15:30:00,120.83,120.98,120.71,120.82,91829.0,116.2773,116.4217,116.1619,116.2677,91829.0
2023-03-24 15:40:00,120.83,120.83,120.36,120.48,112551.0,116.2773,116.2773,115.8251,115.9405,112551.0
2023-03-24 15:50:00,120.47,120.71,120.12,120.71,516371.0,115.9309,116.1619,115.5941,116.1619,516371.0
2023-03-27 09:30:00,121.02,121.07,120.0,120.06,195440.0,116.4602,116.5083,115.4786,115.5364,195440.0
2023-03-27 09:40:00,120.17,120.45,119.93,120.29,75128.0,115.6422,115.9117,115.4113,115.7577,75128.0
2023-03-27 09:50:00,120.28,120.43,119.52,119.62,115482.0,115.7481,115.8924,115.0167,115.1129,115482.0
2023-03-27 10:00:00,119.64,119.76,119.49,119.66,68295.0,115.1322,115.2477,114.9878,115.1514,68295.0
2023-03-27 10:10:00,119.69,119.69,119.23,119.26,114592.0,115.1803,115.1803,114.7376,114.7665,114592.0
2023-03-27 10:20:00,119.25,119.36,119.0,119.01,115976.0,114.7569,114.8627,114.5163,114.5259,115976.0
2023-03-27 10:30:00,119.01,119.24,118.86,119.06,110908.0,114.5259,114.7473,114.3816,114.574,110908.0
2023-03-27 10:40:00,119.08,119.13,118.75,118.82,112399.0,114.5933,114.6414,114.2757,114.3431,112399.0
2023-03-27 10:50:00,118.83,119.01,118.54,118.58,92695.0,114.3527,114.5259,114.0736,114.1121,92695.0
2023-03-27 11:00:00,118.63,118.64,118.19,118.2,92239.0,114.1602,114.1699,113.7368,113.7464,92239.0
2023-03-27 11:10:00,118.16,118.24,117.89,117.95,90167.0,113.7079,113.7849,113.4481,113.5059,90167.0
2023-03-27 11:20:00,117.96,118.38,117.96,118.32,68878.0,113.5155,113.9197,113.5155,113.8619,68878.0
2023-03-27 11:30:00,118.31,118.4,118.04,118.14,56611.0,113.8523,113.9389,113.5925,113.6887,56611.0
2023-03-27 11:40:00,118.18,118.22,118.04,118.07,72537.0,113.7272,113.7657,113.5925,113.6213,72537.0
2023-03-27 11:50:00,118.05,118.11,117.61,117.67,83255.0,113.6021,113.6598,113.1787,113.2364,83255.0
2023-03-27 12:00:00,117.64,117.92,117.61,117.91,117094.0,113.2075,113.477,113.1787,113.4674,117094.0
2023-03-27 12:10:00,117.92,118.17,117.84,118.12,76152.0,113.477,113.7176,113.4,113.6695,76152.0
2023-03-27 12:20:00,118.13,118.17,117.84,117.98,90299.0,113.6791,113.7176,113.4,113.5347,90299.0
2023-03-27 12:30:00,117.98,118.04,117.91,117.95,56223.0,113.5347,113.5925,113.4674,113.5059,56223.0
2023-03-27 12:40:00,117.94,117.98,117.74,117.88,56031.0,113.4962,113.5347,113.3038,113.4385,56031.0
2023-03-27 12:50:00,117.87,118.26,117.86,118.26,125127.0,113.4289,113.8042,113.4193,113.8042,125127.0
2023-03-27 13:00:00,118.27,118.5,118.21,118.22,128204.0,113.8138,114.0351,113.7561,113.7657,128204.0
2023-03-27 13:10:00,118.2,118.2,117.77,117.94,60809.0,113.7464,113.7464,113.3326,113.4962,60809.0
2023-03-27 13:20:00,117.94,118.12,117.87,118.0,63057.0,113.4962,113.6695,113.4289,113.554,63057.0
2023-03-27 13:30:00,118.0,118.08,117.88,118.03,158041.0,113.554,113.631,113.4385,113.5828,158041.0
2023-03-27 13:40:00,118.03,118.3,118.01,118.26,137546.0,113.5828,113.8427,113.5636,113.8042,137546.0
2023-03-27 13:50:00,118.26,118.27,118.11,118.15,36575.0,113.8042,113.8138,113.6598,113.6983,36575.0
2023-03-27 14:00:00,118.17,118.18,118.01,118.09,38971.0,113.7176,113.7272,113.5636,113.6406,38971.0
2023-03-27 14:10:00,118.11,118.2,118.01,118.19,67585.0,113.6598,113.7464,113.5636,113.7368,67585.0
2023-03-27 14:20:00,118.18,118.5,118.16,118.47,89891.0,113.7272,114.0351,113.7079,114.0063,89891.0
2023-03-27 14:30:00,118.46,118.78,118.46,118.68,80750.0,113.9966,114.3046,113.9966,114.2084,80750.0
2023-03-27 14:40:00,118.66,118.76,118.61,118.68,52490.0,114.1891,114.2853,114.141,114.2084,52490.0
2023-03-27 14:50:00,118.7,118.81,118.59,118.67,93888.0,114.2276,114.3335,114.1217,114.1987,93888.0
2023-03-27 15:00:00,118.66,118.72,118.35,118.37,82984.0,114.1891,114.2468,113.8908,113.91,82984.0
2023-03-27 15:10:00,118.36,118.49,118.34,118.44,63632.0,113.9004,114.0255,113.8812,113.9774,63632.0
2023-03-27 15:20:00,118.45,118.61,118.36,118.54,70082.0,113.987,114.141,113.9004,114.0736,70082.0
2023-03-27 15:30:00,118.54,118.57,118.14,118.16,82203.0,114.0736,114.1025,113.6887,113.7079,82203.0
2023-03-27 15:40:00,118.15,118.33,118.01,118.02,144057.0,113.6983,113.8715,113.5636,113.5732,144057.0
2023-03-27 15:50:00,118.01,118.04,117.7,117.85,550914.0,113.5636,113.5925,113.2653,113.4096,550914.0
2023-03-28 09:30:00,117.95,118.44,117.66,117.9,214011.0,113.5059,113.9774,113.2268,113.4577,214011.0
2023-03-28 09:40:00,117.86,118.07,117.51,117.83,125913.0,113.4193,113.6213,113.0824,113.3904,125913.0
2023-03-28 09:50:00,117.91,118.04,117.65,117.79,81752.0,113.4674,113.5925,113.2172,113.3519,81752.0
2023-03-28 10:00:00,117.76,117.8,117.41,117.77,97805.0,113.323,113.3615,112.9862,113.3326,97805.0
2023-03-28 10:10:00,117.75,118.26,117.67,118.11,104745.0,113.3134,113.8042,113.2364,113.6598,104745.0
2023-03-28 10:20:00,118.13,118.13,117.69,117.81,69893.0,113.6791,113.6791,113.2557,113.3711,69893.0
2023-03-28 10:30:00,117.81,117.85,117.37,117.48,85003.0,113.3711,113.4096,112.9477,113.0536,85003.0
2023-03-28 10:40:00,117.51,117.66,117.43,117.52,72093.0,113.0824,113.2268,113.0055,113.0921,72093.0
2023-03-28 10:50:00,117.54,117.56,117.18,117.23,78659.0,113.1113,113.1306,112.7649,112.813,78659.0
2023-03-28 11:00:00,117.23,117.47,117.16,117.28,53432.0,112.813,113.0439,112.7456,112.8611,53432.0
2023-03-28 11:10:00,117.26,117.51,117.15,117.36,94480.0,112.8419,113.0824,112.736,112.9381,94480.0
2023-03-28 11:20:00,117.35,117.48,117.15,117.43,88095.0,112.9285,113.0536,112.736,113.0055,88095.0
2023-03-28 11:30:00,117.44,117.64,117.42,117.58,145570.0,113.0151,113.2075,112.9958,113.1498,145570.0
2023-03-28 11:40:00,117.6,117.61,117.34,117.34,45188.0,113.169,113.1787,112.9188,112.9188,45188.0
2023-03-28 11:50:00,117.35,117.36,117.16,117.26,49566.0,112.9285,112.9381,112.7456,112.8419,49566.0
2023-03-28 12:00:00,117.27,117.32,117.18,117.24,49245.0,112.8515,112.8996,112.7649,112.8226,49245.0
2023-03-28 12:10:00,117.23,117.3,117.04,117.11,96097.0,112.813,112.8804,112.6301,112.6975,96097.0
2023-03-28 12:20:00,117.13,117.28,117.04,117.04,53945.0,112.7168,112.8611,112.6301,112.6301,53945.0
2023-03-28 12:30:00,117.03,117.2,116.95,117.17,63471.0,112.6205,112.7841,112.5435,112.7552,63471.0
2023-03-28 12:40:00,117.18,117.41,117.15,117.37,33947.0,112.7649,112.9862,112.736,112.9477,33947.0
2023-03-28 12:50:00,117.36,117.37,117.27,117.35,31386.0,112.9381,112.9477,112.8515,112.9285,31386.0
2023-03-28 13:00:00,117.34,117.41,117.13,117.2,47435.0,112.9188,112.9862,112.7168,112.7841,47435.0
2023-03-28 13:10:00,117.21,117.3,117.09,117.25,27686.0,112.7937,112.8804,112.6783,112.8322,27686.0
2023-03-28 13:20:00,117.25,117.26,117.18,117.25,31404.0,112.8322,112.8419,112.7649,112.8322,31404.0
2023-03-28 13:30:00,117.24,117.3,117.0,117.02,57494.0,112.8226,112.8804,112.5917,112.6109,57494.0
2023-03-28 13:40:00,117.03,117.17,117.02,117.11,33930.0,112.6205,112.7552,112.6109,112.6975,33930.0
2023-03-28 13:50:00,117.1,117.1,116.85,116.97,47713.0,112.6879,112.6879,112.4473,112.5628,47713.0
2023-03-28 14:00:00,116.98,117.21,116.96,117.2,35097.0,112.5724,112.7937,112.5532,112.7841,35097.0
2023-03-28 14:10:00,117.2,117.27,117.16,117.27,24911.0,112.7841,112.8515,112.7456,112.8515,24911.0
2023-03-28 14:20:00,117.28,117.38,117.26,117.31,33154.0,112.8611,112.9573,112.8419,112.89,33154.0
2023-03-28 14:30:00,117.31,117.37,117.19,117.37,42085.0,112.89,112.9477,112.7745,112.9477,42085.0
2023-03-28 14:40:00,117.36,117.64,117.35,117.51,41866.0,112.9381,113.2075,112.9285,113.0824,41866.0
2023-03-28 14:50:00,117.51,117.65,117.47,117.59,39403.0,113.0824,113.2172,113.0439,113.1594,39403.0
2023-03-28 15:00:00,117.59,117.72,117.53,117.67,51510.0,113.1594,113.2845,113.1017,113.2364,51510.0
2023-03-28 15:10:00,117.71,117.78,117.59,117.62,71947.0,113.2749,113.3423,113.1594,113.1883,71947.0
2023-03-28 15:20:00,117.62,117.69,117.53,117.6,47181.0,113.1883,113.2557,113.1017,113.169,47181.0
2023-03-28 15:30:00,117.59,117.8,117.54,117.73,76094.0,113.1594,113.3615,113.1113,113.2941,76094.0
2023-03-28 15:40:00,117.73,117.74,117.58,117.73,89312.0,113.2941,113.3038,113.1498,113.2941,89312.0
2023-03-28 15:50:00,117.73,117.9,117.73,117.88,288248.0,113.2941,113.4577,113.2941,113.4385,288248.0
2023-03-29 09:30:00,118.64,119.0,118.49,118.85,269900.0,114.1699,114.5163,114.0255,114.3719,269900.0
2023-03-29 09:40:00,118.87,119.89,118.86,119.77,286355.0,114.3912,115.3728,114.3816,115.2573,286355.0
2023-03-29 09:50:00,119.78,120.05,119.72,119.78,155589.0,115.2669,115.5267,115.2092,115.2669,155589.0
2023-03-29 10:00:00,119.82,120.04,119.66,119.7,132085.0,115.3054,115.5171,115.1514,115.1899,132085.0
2023-03-29 10:10:00,119.7,119.72,119.08,119.43,110689.0,115.1899,115.2092,114.5933,114.9301,110689.0
2023-03-29 10:20:00,119.45,119.72,119.35,119.4,87134.0,114.9493,115.2092,114.8531,114.9012,87134.0
2023-03-29 10:30:00,119.39,119.62,119.23,119.25,192712.0,114.8916,115.1129,114.7376,114.7569,192712.0
2023-03-29 10:40:00,119.24,119.25,118.92,119.0,97922.0,114.7473,114.7569,114.4393,114.5163,97922.0
2023-03-29 10:50:00,119.02,119.07,118.8,118.99,71130.0,114.5355,114.5837,114.3238,114.5067,71130.0
2023-03-29 11:00:00,118.99,119.33,118.94,119.29,79438.0,114.5067,114.8339,114.4586,114.7954,79438.0
2023-03-29 11:10:00,119.28,119.34,119.14,119.15,61843.0,114.7857,114.8435,114.651,114.6606,61843.0
2023-03-29 11:20:00,119.15,119.39,119.15,119.35,65208.0,114.6606,114.8916,114.6606,114.8531,65208.0
2023-03-29 11:30:00,119.36,119.68,119.34,119.52,141558.0,114.8627,115.1707,114.8435,115.0167,141558.0
2023-03-29 11:40:00,119.49,119.73,119.43,119.73,53660.0,114.9878,115.2188,114.9301,115.2188,53660.0
2023-03-29 11:50:00,119.75,120.01,119.73,119.84,82646.0,115.238,115.4882,115.2188,115.3246,82646.0
2023-03-29 12:00:00,119.85,119.9,119.54,119.65,51398.0,115.3343,115.3824,115.036,115.1418,51398.0
2023-03-29 12:10:00,119.66,119.89,119.66,119.72,52009.0,115.1514,115.3728,115.1514,115.2092,52009.0
2023-03-29 12:20:00,119.7,119.88,119.67,119.75,45208.0,115.1899,115.3631,115.1611,115.238,45208.0
2023-03-29 12:30:00,119.76,119.92,119.75,119.87,36929.0,115.2477,115.4016,115.238,115.3535,36929.0
2023-03-29 12:40:00,119.85,119.88,119.72,119.78,36326.0,115.3343,115.3631,115.2092,115.2669,36326.0
2023-03-29 12:50:00,119.79,119.8,119.46,119.48,34425.0,115.2765,115.2862,114.959,114.9782,34425.0
2023-03-29 13:00:00,119.47,119.8,119.42,119.76,42275.0,114.9686,115.2862,114.9205,115.2477,42275.0
2023-03-29 13:10:00,119.79,119.83,119.72,119.74,31520.0,115.2765,115.315,115.2092,115.2284,31520.0
2023-03-29 13:20:00,119.71,119.91,119.71,119.88,25392.0,115.1995,115.392,115.1995,115.3631,25392.0
2023-03-29 13:30:00,119.87,119.87,119.65,119.74,53243.0,115.3535,115.3535,115.1418,115.2284,53243.0
2023-03-29 13:40:00,119.74,119.79,119.6,119.61,46848.0,115.2284,115.2765,115.0937,115.1033,46848.0
2023-03-29 13:50:00,119.61,119.7,119.52,119.69,115529.0,115.1033,115.1899,115.0167,115.1803,115529.0
2023-03-29 14:00:00,119.71,119.84,119.59,119.8,32921.0,115.1995,115.3246,115.0841,115.2862,32921.0
2023-03-29 14:10:00,119.81,119.84,119.7,119.8,64582.0,115.2958,115.3246,115.1899,115.2862,64582.0
2023-03-29 14:20:00,119.83,119.88,119.76,119.85,50424.0,115.315,115.3631,115.2477,115.3343,50424.0
2023-03-29 14:30:00,119.85,120.11,119.84,120.11,48088.0,115.3343,115.5845,115.3246,115.5845,48088.0
2023-03-29 14:40:00,120.11,120.27,120.05,120.22,54755.0,115.5845,115.7384,115.5267,115.6903,54755.0
2023-03-29 14:50:00,120.22,120.37,120.09,120.27,72285.0,115.6903,115.8347,115.5652,115.7384,72285.0
2023-03-29 15:00:00,120.29,120.34,120.12,120.2,99381.0,115.7577,115.8058,115.5941,115.6711,99381.0
2023-03-29 15:10:00,120.2,120.39,120.09,120.38,54740.0,115.6711,115.8539,115.5652,115.8443,54740.0
2023-03-29 15:20:00,120.4,120.44,120.25,120.31,67340.0,115.8635,115.902,115.7192,115.7769,67340.0
2023-03-29 15:30:00,120.3,120.36,120.17,120.24,90089.0,115.7673,115.8251,115.6422,115.7096,90089.0
2023-03-29 15:40:00,120.23,120.52,120.19,120.51,116680.0,115.7,115.979,115.6615,115.9694,116680.0
2023-03-29 15:50:00,120.52,120.57,120.33,120.51,338271.0,115.979,116.0271,115.7962,115.9694,338271.0
2023-03-30 09:30:00,121.03,121.29,120.78,120.94,215094.0,116.4698,116.72,116.2292,116.3832,215094.0
2023-03-30 09:40:00,120.97,121.44,120.91,121.41,85926.0,116.4121,116.8644,116.3543,116.8355,85926.0
2023-03-30 09:50:00,121.4,121.44,120.69,120.8,86104.0,116.8259,116.8644,116.1426,116.2485,86104.0
2023-03-30 10:00:00,120.82,120.85,120.33,120.48,104602.0,116.2677,116.2966,115.7962,115.9405,104602.0
2023-03-30 10:10:00,120.48,120.49,120.21,120.34,63117.0,115.9405,115.9502,115.6807,115.8058,63117.0
2023-03-30 10:20:00,120.35,120.61,120.25,120.58,62417.0,115.8154,116.0656,115.7192,116.0368,62417.0
2023-03-30 10:30:00,120.58,120.67,120.34,120.61,58030.0,116.0368,116.1234,115.8058,116.0656,58030.0
2023-03-30 10:40:00,120.61,120.65,120.51,120.6,41468.0,116.0656,116.1041,115.9694,116.056,41468.0
2023-03-30 10:50:00,120.59,120.72,120.46,120.5,57865.0,116.0464,116.1715,115.9213,115.9598,57865.0
2023-03-30 11:00:00,120.48,120.65,120.42,120.62,37797.0,115.9405,116.1041,115.8828,116.0753,37797.0
2023-03-30 11:10:00,120.63,120.78,120.54,120.69,55772.0,116.0849,116.2292,115.9983,116.1426,55772.0
2023-03-30 11:20:00,120.69,120.75,120.48,120.5,70828.0,116.1426,116.2004,115.9405,115.9598,70828.0
2023-03-30 11:30:00,120.5,120.51,120.18,120.22,52141.0,115.9598,115.9694,115.6518,115.6903,52141.0
2023-03-30 11:40:00,120.22,120.27,119.9,119.92,55873.0,115.6903,115.7384,115.3824,115.4016,55873.0
2023-03-30 11:50:00,119.93,120.04,119.85,119.91,41112.0,115.4113,115.5171,115.3343,115.392,41112.0
2023-03-30 12:00:00,119.92,120.15,119.76,120.09,44152.0,115.4016,115.623,115.2477,115.5652,44152.0
2023-03-30 12:10:00,120.09,120.13,119.75,119.86,62987.0,115.5652,115.6037,115.238,115.3439,62987.0
2023-03-30 12:20:00,119.88,119.94,119.73,119.9,57109.0,115.3631,115.4209,115.2188,115.3824,57109.0
2023-03-30 12:30:00,119.89,119.9,119.66,119.66,49834.0,115.3728,115.3824,115.1514,115.1514,49834.0
2023-03-30 12:40:00,119.68,119.82,119.63,119.82,41078.0,115.1707,115.3054,115.1226,115.3054,41078.0
2023-03-30 12:50:00,119.84,120.08,119.8,119.95,38122.0,115.3246,115.5556,115.2862,115.4305,38122.0
2023-03-30 13:00:00,119.94,120.03,119.85,119.93,25816.0,115.4209,115.5075,115.3343,115.4113,25816.0
2023-03-30 13:10:00,119.92,119.97,119.89,119.92,24590.0,115.4016,115.4497,115.3728,115.4016,24590.0
2023-03-30 13:20:00,119.93,120.03,119.82,119.82,34755.0,115.4113,115.5075,115.3054,115.3054,34755.0
2023-03-30 13:30:00,119.81,119.82,119.53,119.59,36476.0,115.2958,115.3054,115.0263,115.0841,36476.0
2023-03-30 13:40:00,119.57,119.57,119.33,119.38,36872.0,115.0648,115.0648,114.8339,114.882,36872.0
2023-03-30 13:50:00,119.39,119.67,119.39,119.62,39762.0,114.8916,115.1611,114.8916,115.1129,39762.0
2023-03-30 14:00:00,119.62,119.73,119.6,119.63,36382.0,115.1129,115.2188,115.0937,115.1226,36382.0
2023-03-30 14:10:00,119.62,119.8,119.58,119.74,105660.0,115.1129,115.2862,115.0744,115.2284,105660.0
2023-03-30 14:20:00,119.75,120.01,119.74,119.94,41850.0,115.238,115.4882,115.2284,115.4209,41850.0
2023-03-30 14:30:00,119.93,120.21,119.93,120.12,63119.0,115.4113,115.6807,115.4113,115.5941,63119.0
2023-03-30 14:40:00,120.13,120.19,120.07,120.19,35407.0,115.6037,115.6615,115.546,115.6615,35407.0
2023-03-30 14:50:00,120.18,120.28,120.07,120.08,63018.0,115.6518,115.7481,115.546,115.5556,63018.0
2023-03-30 15:00:00,120.08,120.28,120.02,120.09,233268.0,115.5556,115.7481,115.4979,115.5652,233268.0
2023-03-30 15:10:00,120.08,120.22,120.03,120.19,47092.0,115.5556,115.6903,115.5075,115.6615,47092.0
2023-03-30 15:20:00,120.19,120.34,120.08,120.09,105607.0,115.6615,115.8058,115.5556,115.5652,105607.0
2023-03-30 15:30:00,120.09,120.38,120.04,120.37,135438.0,115.5652,115.8443,115.5171,115.8347,135438.0
2023-03-30 15:40:00,120.36,120.37,119.99,120.01,99439.0,115.8251,115.8347,115.469,115.4882,99439.0
2023-03-30 15:50:00,120.01,120.3,120.01,120.09,398663.0,115.4882,115.7673,115.4882,115.5652,398663.0
2023-03-31 09:30:00,120.92,121.17,120.6,121.0,162875.0,116.364,116.6045,116.056,116.4409,162875.0
2023-03-31 09:40:00,120.99,121.6,120.86,121.5,71173.0,116.4313,117.0183,116.3062,116.9221,71173.0
2023-03-31 09:50:00,121.5,121.52,120.88,120.99,72026.0,116.9221,116.9413,116.3255,116.4313,72026.0
2023-03-31 10:00:00,121.02,121.14,120.94,121.05,63293.0,116.4602,116.5757,116.3832,116.4891,63293.0
2023-03-31 10:10:00,121.03,121.13,120.9,121.03,62176.0,116.4698,116.566,116.3447,116.4698,62176.0
2023-03-31 10:20:00,121.02,121.26,120.98,121.1,60712.0,116.4602,116.6911,116.4217,116.5372,60712.0
2023-03-31 10:30:00,121.1,121.26,121.06,121.09,62722.0,116.5372,116.6911,116.4987,116.5276,62722.0
2023-03-31 10:40:00,121.09,121.29,121.09,121.29,43953.0,116.5276,116.72,116.5276,116.72,43953.0
2023-03-31 10:50:00,121.3,121.38,121.16,121.34,33568.0,116.7296,116.8066,116.5949,116.7681,33568.0
2023-03-31 11:00:00,121.34,121.43,121.3,121.32,35925.0,116.7681,116.8547,116.7296,116.7489,35925.0
2023-03-31 11:10:00,121.31,121.48,121.31,121.43,25067.0,116.7393,116.9029,116.7393,116.8547,25067.0
2023-03-31 11:20:00,121.43,121.64,121.43,121.61,41972.0,116.8547,117.0568,116.8547,117.028,41972.0
2023-03-31 11:30:00,121.61,121.71,121.54,121.66,47698.0,117.028,117.1242,116.9606,117.0761,47698.0
2023-03-31 11:40:00,121.66,121.68,121.53,121.56,25898.0,117.0761,117.0953,116.951,116.9798,25898.0
2023-03-31 11:50:00,121.54,121.68,121.52,121.64,26251.0,116.9606,117.0953,116.9413,117.0568,26251.0
2023-03-31 12:00:00,121.62,121.74,121.62,121.69,62524.0,117.0376,117.1531,117.0376,117.1049,62524.0
2023-03-31 12:10:00,121.69,121.87,121.68,121.8,37218.0,117.1049,117.2782,117.0953,117.2108,37218.0
2023-03-31 12:20:00,121.8,121.83,121.69,121.78,70413.0,117.2108,117.2397,117.1049,117.1916,70413.0
2023-03-31 12:30:00,121.77,121.78,121.41,121.43,35603.0,117.1819,117.1916,116.8355,116.8547,35603.0
2023-03-31 12:40:00,121.42,121.53,121.37,121.4,33139.0,116.8451,116.951,116.797,116.8259,33139.0
2023-03-31 12:50:00,121.38,121.44,121.29,121.4,46277.0,116.8066,116.8644,116.72,116.8259,46277.0
2023-03-31 13:00:00,121.41,121.47,121.34,121.43,28768.0,116.8355,116.8932,116.7681,116.8547,28768.0
2023-03-31 13:10:00,121.43,121.5,121.38,121.41,26281.0,116.8547,116.9221,116.8066,116.8355,26281.0
2023-03-31 13:20:00,121.43,121.45,121.36,121.36,29648.0,116.8547,116.874,116.7874,116.7874,29648.0
2023-03-31 13:30:00,121.37,121.39,121.2,121.38,44871.0,116.797,116.8162,116.6334,116.8066,44871.0
2023-03-31 13:40:00,121.38,121.43,121.21,121.22,44492.0,116.8066,116.8547,116.643,116.6527,44492.0
2023-03-31 13:50:00,121.22,121.43,121.2,121.38,45667.0,116.6527,116.8547,116.6334,116.8066,45667.0
2023-03-31 14:00:00,121.38,121.7,121.38,121.66,36163.0,116.8066,117.1146,116.8066,117.0761,36163.0
2023-03-31 14:10:00,121.66,121.75,121.63,121.64,32900.0,117.0761,117.1627,117.0472,117.0568,32900.0
2023-03-31 14:20:00,121.64,121.67,121.46,121.56,36721.0,117.0568,117.0857,116.8836,116.9798,36721.0
2023-03-31 14:30:00,121.57,121.65,121.49,121.63,37017.0,116.9895,117.0665,116.9125,117.0472,37017.0
2023-03-31 14:40:00,121.62,121.77,121.6,121.77,43608.0,117.0376,117.1819,117.0183,117.1819,43608.0
2023-03-31 14:50:00,121.77,121.94,121.76,121.94,65349.0,117.1819,117.3455,117.1723,117.3455,65349.0
2023-03-31 15:00:00,121.94,122.34,121.94,122.34,122930.0,117.3455,117.7305,117.3455,117.7305,122930.0
2023-03-31 15:10:00,122.34,122.44,122.26,122.29,135164.0,117.7305,117.8267,117.6535,117.6823,135164.0
2023-03-31 15:20:00,122.3,122.48,122.29,122.45,102315.0,117.692,117.8652,117.6823,117.8363,102315.0
2023-03-31 15:30:00,122.45,122.51,122.12,122.13,111694.0,117.8363,117.894,117.5187,117.5284,111694.0
2023-03-31 15:40:00,122.12,122.14,121.91,121.93,157165.0,117.5187,117.538,117.3167,117.3359,157165.0
2023-03-31 15:50:00,121.95,122.71,121.91,122.59,623354.0,117.3551,118.0865,117.3167,117.971,623354.0
2023-04-03 09:30:00,122.5,122.85,122.14,122.21,186522.0,117.8844,118.2212,117.538,117.6054,186522.0
2023-04-03 09:40:00,122.26,122.52,122.05,122.52,100934.0,117.6535,117.9037,117.4514,117.9037,100934.0
2023-04-03 09:50:00,122.56,122.83,122.37,122.41,78282.0,117.9422,118.202,117.7593,117.7978,78282.0
2023-04-03 10:00:00,122.41,122.44,121.78,121.96,127890.0,117.7978,117.8267,117.1916,117.3648,127890.0
2023-04-03 10:10:00,121.96,122.07,121.73,122.05,93777.0,117.3648,117.4706,117.1434,117.4514,93777.0
2023-04-03 10:20:00,122.06,122.28,122.05,122.15,80493.0,117.461,117.6727,117.4514,117.5476,80493.0
2023-04-03 10:30:00,122.13,122.24,121.61,121.65,102459.0,117.5284,117.6342,117.028,117.0665,102459.0
2023-04-03 10:40:00,121.66,121.7,121.16,121.32,105217.0,117.0761,117.1146,116.5949,116.7489,105217.0
2023-04-03 10:50:00,121.31,121.47,121.06,121.15,77642.0,116.7393,116.8932,116.4987,116.5853,77642.0
2023-04-03 11:00:00,121.16,121.3,121.06,121.13,69407.0,116.5949,116.7296,116.4987,116.566,69407.0
2023-04-03 11:10:00,121.13,121.31,121.03,121.3,42756.0,116.566,116.7393,116.4698,116.7296,42756.0
2023-04-03 11:20:00,121.3,121.36,121.22,121.28,37468.0,116.7296,116.7874,116.6527,116.7104,37468.0
2023-04-03 11:30:00,121.28,121.69,121.23,121.64,59785.0,116.7104,117.1049,116.6623,117.0568,59785.0
2023-04-03 11:40:00,121.62,121.67,121.43,121.64,49599.0,117.0376,117.0857,116.8547,117.0568,49599.0
2023-04-03 11:50:00,121.64,121.74,121.6,121.74,32982.0,117.0568,117.1531,117.0183,117.1531,32982.0
2023-04-03 12:00:00,121.73,121.88,121.7,121.87,44725.0,117.1434,117.2878,117.1146,117.2782,44725.0
2023-04-03 12:10:00,121.85,121.94,121.81,121.92,39944.0,117.2589,117.3455,117.2204,117.3263,39944.0
2023-04-03 12:20:00,121.92,122.02,121.73,121.74,59246.0,117.3263,117.4225,117.1434,117.1531,59246.0
2023-04-03 12:30:00,121.73,121.77,121.67,121.7,61837.0,117.1434,117.1819,117.0857,117.1146,61837.0
2023-04-03 12:40:00,121.68,121.71,121.53,121.56,36974.0,117.0953,117.1242,116.951,116.9798,36974.0
2023-04-03 12:50:00,121.55,121.63,121.26,121.28,35952.0,116.9702,117.0472,116.6911,116.7104,35952.0
2023-04-03 13:00:00,121.27,121.38,121.15,121.37,39877.0,116.7008,116.8066,116.5853,116.797,39877.0
2023-04-03 13:10:00,121.38,121.51,121.2,121.28,121400.0,116.8066,116.9317,116.6334,116.7104,121400.0
2023-04-03 13:20:00,121.27,121.3,120.97,120.97,52890.0,116.7008,116.7296,116.4121,116.4121,52890.0
2023-04-03 13:30:00,120.96,121.08,120.89,120.99,119442.0,116.4024,116.5179,116.3351,116.4313,119442.0
2023-04-03 13:40:00,120.99,121.0,120.82,120.95,36125.0,116.4313,116.4409,116.2677,116.3928,36125.0
2023-04-03 13:50:00,120.95,121.19,120.9,121.16,36639.0,116.3928,116.6238,116.3447,116.5949,36639.0
2023-04-03 14:00:00,121.15,121.35,121.11,121.3,65995.0,116.5853,116.7778,116.5468,116.7296,65995.0
2023-04-03 14:10:00,121.31,121.43,121.28,121.33,45643.0,116.7393,116.8547,116.7104,116.7585,45643.0
2023-04-03 14:20:00,121.33,121.34,121.19,121.29,41286.0,116.7585,116.7681,116.6238,116.72,41286.0
2023-04-03 14:30:00,121.29,121.48,121.28,121.43,43398.0,116.72,116.9029,116.7104,116.8547,43398.0
2023-04-03 14:40:00,121.43,121.47,121.32,121.42,33838.0,116.8547,116.8932,116.7489,116.8451,33838.0
2023-04-03 14:50:00,121.41,121.47,121.35,121.4,35992.0,116.8355,116.8932,116.7778,116.8259,35992.0
2023-04-03 15:00:00,121.41,121.61,121.39,121.45,77157.0,116.8355,117.028,116.8162,116.874,77157.0
2023-04-03 15:10:00,121.47,121.63,121.45,121.48,78266.0,116.8932,117.0472,116.874,116.9029,78266.0
2023-04-03 15:20:00,121.48,121.63,121.42,121.57,71685.0,116.9029,117.0472,116.8451,116.9895,71685.0
2023-04-03 15:30:00,121.58,121.7,121.51,121.53,86094.0,116.9991,117.1146,116.9317,116.951,86094.0
2023-04-03 15:40:00,121.53,121.63,121.42,121.58,98706.0,116.951,117.0472,116.8451,116.9991,98706.0
2023-04-03 15:50:00,121.57,121.73,121.49,121.65,350364.0,116.9895,117.1434,116.9125,117.0665,350364.0
2023-04-04 09:30:00,121.38,122.05,121.36,122.02,253482.0,116.8066,117.4514,116.7874,117.4225,253482.0
2023-04-04 09:40:00,122.02,122.34,121.82,122.33,189883.0,117.4225,117.7305,117.23,117.7208,189883.0
2023-04-04 09:50:00,122.32,123.37,122.3,123.07,218982.0,117.7112,118.7216,117.692,118.4329,218982.0
2023-04-04 10:00:00,123.09,123.27,122.9,123.17,84102.0,118.4522,118.6254,118.2694,118.5292,84102.0
2023-04-04 10:10:00,123.17,123.35,122.78,122.81,79898.0,118.5292,118.7024,118.1539,118.1827,79898.0
2023-04-04 10:20:00,122.83,123.02,122.63,122.94,81856.0,118.202,118.3848,118.0095,118.3078,81856.0
2023-04-04 10:30:00,122.95,123.27,122.9,123.06,59196.0,118.3175,118.6254,118.2694,118.4233,59196.0
2023-04-04 10:40:00,123.07,123.08,122.82,122.84,65745.0,118.4329,118.4426,118.1924,118.2116,65745.0
2023-04-04 10:50:00,122.83,122.97,122.6,122.73,59651.0,118.202,118.3367,117.9807,118.1058,59651.0
2023-04-04 11:00:00,122.73,122.75,122.53,122.57,72192.0,118.1058,118.125,117.9133,117.9518,72192.0
2023-04-04 11:10:00,122.58,122.82,122.47,122.62,73078.0,117.9614,118.1924,117.8556,117.9999,73078.0
2023-04-04 11:20:00,122.63,122.84,122.57,122.78,87143.0,118.0095,118.2116,117.9518,118.1539,87143.0
2023-04-04 11:30:00,122.77,122.93,122.63,122.84,55081.0,118.1443,118.2982,118.0095,118.2116,55081.0
2023-04-04 11:40:00,122.82,122.88,122.69,122.75,47570.0,118.1924,118.2501,118.0673,118.125,47570.0
2023-04-04 11:50:00,122.74,122.98,122.72,122.73,79623.0,118.1154,118.3463,118.0961,118.1058,79623.0
2023-04-04 12:00:00,122.73,122.8,122.32,122.51,106725.0,118.1058,118.1731,117.7112,117.894,106725.0
2023-04-04 12:10:00,122.51,122.58,122.44,122.48,39724.0,117.894,117.9614,117.8267,117.8652,39724.0
2023-04-04 12:20:00,122.46,122.83,122.39,122.74,46938.0,117.8459,118.202,117.7786,118.1154,46938.0
2023-04-04 12:30:00,122.76,122.94,122.64,122.65,87184.0,118.1346,118.3078,118.0191,118.0288,87184.0
2023-04-04 12:40:00,122.66,122.85,122.63,122.85,49067.0,118.0384,118.2212,118.0095,118.2212,49067.0
2023-04-04 12:50:00,122.84,122.89,122.75,122.86,38710.0,118.2116,118.2597,118.125,118.2309,38710.0
2023-04-04 13:00:00,122.86,123.15,122.8,123.07,53814.0,118.2309,118.5099,118.1731,118.4329,53814.0
2023-04-04 13:10:00,123.07,123.28,123.01,123.26,51932.0,118.4329,118.635,118.3752,118.6158,51932.0
2023-04-04 13:20:00,123.28,123.33,123.19,123.28,43511.0,118.635,118.6832,118.5484,118.635,43511.0
2023-04-04 13:30:00,123.29,123.57,123.28,123.57,78184.0,118.6447,118.9141,118.635,118.9141,78184.0
2023-04-04 13:40:00,123.56,123.67,123.4,123.59,68354.0,118.9045,119.0103,118.7505,118.9334,68354.0
2023-04-04 13:50:00,123.59,123.63,123.39,123.4,115073.0,118.9334,118.9718,118.7409,118.7505,115073.0
2023-04-04 14:00:00,123.4,123.48,123.22,123.22,51385.0,118.7505,118.8275,118.5773,118.5773,51385.0
2023-04-04 14:10:00,123.24,123.33,123.21,123.33,47720.0,118.5965,118.6832,118.5677,118.6832,47720.0
2023-04-04 14:20:00,123.32,123.36,123.09,123.15,57693.0,118.6735,118.712,118.4522,118.5099,57693.0
2023-04-04 14:30:00,123.14,123.46,123.14,123.42,60612.0,118.5003,118.8083,118.5003,118.7698,60612.0
2023-04-04 14:40:00,123.42,123.61,123.42,123.61,55841.0,118.7698,118.9526,118.7698,118.9526,55841.0
2023-04-04 14:50:00,123.61,123.77,123.5,123.59,76433.0,118.9526,119.1066,118.8467,118.9334,76433.0
2023-04-04 15:00:00,123.59,123.89,123.52,123.85,88320.0,118.9334,119.2221,118.866,119.1836,88320.0
2023-04-04 15:10:00,123.84,123.88,123.53,123.56,101010.0,119.1739,119.2124,118.8756,118.9045,101010.0
2023-04-04 15:20:00,123.56,123.87,123.55,123.65,127976.0,118.9045,119.2028,118.8949,118.9911,127976.0
2023-04-04 15:30:00,123.65,123.81,123.53,123.62,141204.0,118.9911,119.1451,118.8756,118.9622,141204.0
2023-04-04 15:40:00,123.63,123.76,123.58,123.71,202584.0,118.9718,119.0969,118.9237,119.0488,202584.0
2023-04-04 15:50:00,123.71,123.95,123.64,123.71,434322.0,119.0488,119.2798,118.9815,119.0488,434322.0
2023-04-05 09:30:00,123.0,123.33,122.6,122.76,135027.0,118.3656,118.6832,117.9807,118.1346,135027.0
2023-04-05 09:40:00,122.77,122.98,122.47,122.54,58429.0,118.1443,118.3463,117.8556,117.9229,58429.0
2023-04-05 09:50:00,122.58,122.69,122.36,122.49,49216.0,117.9614,118.0673,117.7497,117.8748,49216.0
2023-04-05 10:00:00,122.49,122.59,121.75,121.96,126509.0,117.8748,117.971,117.1627,117.3648,126509.0
2023-04-05 10:10:00,121.97,122.12,121.87,121.88,70538.0,117.3744,117.5187,117.2782,117.2878,70538.0
2023-04-05 10:20:00,121.91,122.3,121.83,121.86,74417.0,117.3167,117.692,117.2397,117.2685,74417.0
2023-04-05 10:30:00,121.86,122.0,121.73,121.8,47060.0,117.2685,117.4033,117.1434,117.2108,47060.0
2023-04-05 10:40:00,121.78,121.81,121.29,121.33,61530.0,117.1916,117.2204,116.72,116.7585,61530.0
2023-04-05 10:50:00,121.33,121.33,120.95,120.95,70237.0,116.7585,116.7585,116.3928,116.3928,70237.0
2023-04-05 11:00:00,120.95,120.99,120.81,120.88,51848.0,116.3928,116.4313,116.2581,116.3255,51848.0
2023-04-05 11:10:00,120.88,121.1,120.82,121.01,68654.0,116.3255,116.5372,116.2677,116.4506,68654.0
2023-04-05 11:20:00,121.0,121.14,120.94,121.07,47932.0,116.4409,116.5757,116.3832,116.5083,47932.0
2023-04-05 11:30:00,121.09,121.33,121.04,121.25,55166.0,116.5276,116.7585,116.4794,116.6815,55166.0
2023-04-05 11:40:00,121.26,121.3,121.08,121.19,47324.0,116.6911,116.7296,116.5179,116.6238,47324.0
2023-04-05 11:50:00,121.19,121.44,121.1,121.42,69485.0,116.6238,116.8644,116.5372,116.8451,69485.0
2023-04-05 12:00:00,121.42,121.45,121.09,121.2,46956.0,116.8451,116.874,116.5276,116.6334,46956.0
2023-04-05 12:10:00,121.21,121.29,121.09,121.23,39054.0,116.643,116.72,116.5276,116.6623,39054.0
2023-04-05 12:20:00,121.23,121.41,121.08,121.14,57569.0,116.6623,116.8355,116.5179,116.5757,57569.0
2023-04-05 12:30:00,121.14,121.33,121.03,121.22,29757.0,116.5757,116.7585,116.4698,116.6527,29757.0
2023-04-05 12:40:00,121.21,121.39,121.19,121.28,35231.0,116.643,116.8162,116.6238,116.7104,35231.0
2023-04-05 12:50:00,121.28,121.29,121.06,121.06,62900.0,116.7104,116.72,116.4987,116.4987,62900.0
2023-04-05 13:00:00,121.07,121.12,120.84,120.84,78087.0,116.5083,116.5564,116.287,116.287,78087.0
2023-04-05 13:10:00,120.84,121.07,120.75,121.02,106816.0,116.287,116.5083,116.2004,116.4602,106816.0
2023-04-05 13:20:00,121.03,121.04,120.6,120.6,88219.0,116.4698,116.4794,116.056,116.056,88219.0
2023-04-05 13:30:00,120.6,120.97,120.56,120.94,41665.0,116.056,116.4121,116.0175,116.3832,41665.0
2023-04-05 13:40:00,120.94,120.97,120.65,120.68,38160.0,116.3832,116.4121,116.1041,116.133,38160.0
2023-04-05 13:50:00,120.69,120.86,120.65,120.83,43856.0,116.1426,116.3062,116.1041,116.2773,43856.0
2023-04-05 14:00:00,120.82,120.96,120.73,120.76,40271.0,116.2677,116.4024,116.1811,116.21,40271.0
2023-04-05 14:10:00,120.76,120.84,120.67,120.84,58889.0,116.21,116.287,116.1234,116.287,58889.0
2023-04-05 14:20:00,120.83,120.89,120.76,120.79,44938.0,116.2773,116.3351,116.21,116.2389,44938.0
2023-04-05 14:30:00,120.78,121.06,120.72,120.95,48393.0,116.2292,116.4987,116.1715,116.3928,48393.0
2023-04-05 14:40:00,120.95,120.98,120.85,120.9,45244.0,116.3928,116.4217,116.2966,116.3447,45244.0
2023-04-05 14:50:00,120.89,120.94,120.82,120.87,40484.0,116.3351,116.3832,116.2677,116.3158,40484.0
2023-04-05 15:00:00,120.87,121.07,120.77,120.79,47785.0,116.3158,116.5083,116.2196,116.2389,47785.0
2023-04-05 15:10:00,120.78,120.81,120.69,120.75,42841.0,116.2292,116.2581,116.1426,116.2004,42841.0
2023-04-05 15:20:00,120.76,121.04,120.76,120.98,55243.0,116.21,116.4794,116.21,116.4217,55243.0
2023-04-05 15:30:00,120.99,121.16,120.97,121.05,98545.0,116.4313,116.5949,116.4121,116.4891,98545.0
2023-04-05 15:40:00,121.05,121.19,121.0,121.07,102283.0,116.4891,116.6238,116.4409,116.5083,102283.0
2023-04-05 15:50:00,121.08,121.12,120.89,120.89,280386.0,116.5179,116.5564,116.3351,116.3351,280386.0
2023-04-06 09:30:00,119.51,119.54,118.56,118.58,345086.0,115.0071,115.036,114.0929,114.1121,345086.0
2023-04-06 09:40:00,118.56,118.71,118.36,118.62,84712.0,114.0929,114.2372,113.9004,114.1506,84712.0
2023-04-06 09:50:00,118.62,118.65,117.85,118.17,135125.0,114.1506,114.1795,113.4096,113.7176,135125.0
2023-04-06 10:00:00,118.19,118.52,118.14,118.31,66074.0,113.7368,114.0544,113.6887,113.8523,66074.0
2023-04-06 10:10:00,118.33,118.9,118.33,118.78,83749.0,113.8715,114.4201,113.8715,114.3046,83749.0
2023-04-06 10:20:00,118.79,119.05,118.62,118.98,79006.0,114.3142,114.5644,114.1506,114.4971,79006.0
2023-04-06 10:30:00,119.0,119.2,118.53,118.54,65576.0,114.5163,114.7088,114.064,114.0736,65576.0
2023-04-06 10:40:00,118.55,118.66,118.17,118.54,70847.0,114.0833,114.1891,113.7176,114.0736,70847.0
2023-04-06 10:50:00,118.54,118.67,118.44,118.58,80909.0,114.0736,114.1987,113.9774,114.1121,80909.0
2023-04-06 11:00:00,118.57,119.16,118.54,119.15,46123.0,114.1025,114.6703,114.0736,114.6606,46123.0
2023-04-06 11:10:00,119.15,119.47,119.14,119.38,70666.0,114.6606,114.9686,114.651,114.882,70666.0
2023-04-06 11:20:00,119.37,119.43,119.17,119.29,49507.0,114.8724,114.9301,114.6799,114.7954,49507.0
2023-04-06 11:30:00,119.27,119.46,119.2,119.44,59214.0,114.7761,114.959,114.7088,114.9397,59214.0
2023-04-06 11:40:00,119.45,119.82,119.4,119.69,45725.0,114.9493,115.3054,114.9012,115.1803,45725.0
2023-04-06 11:50:00,119.68,119.92,119.66,119.91,33139.0,115.1707,115.4016,115.1514,115.392,33139.0
2023-04-06 12:00:00,119.91,119.98,119.85,119.89,44976.0,115.392,115.4594,115.3343,115.3728,44976.0
2023-04-06 12:10:00,119.89,120.05,119.88,119.94,50561.0,115.3728,115.5267,115.3631,115.4209,50561.0
2023-04-06 12:20:00,119.93,120.05,119.85,120.05,37350.0,115.4113,115.5267,115.3343,115.5267,37350.0
2023-04-06 12:30:00,120.04,120.35,120.03,120.26,53138.0,115.5171,115.8154,115.5075,115.7288,53138.0
2023-04-06 12:40:00,120.26,120.38,120.16,120.26,80065.0,115.7288,115.8443,115.6326,115.7288,80065.0
2023-04-06 12:50:00,120.26,120.39,120.05,120.05,33461.0,115.7288,115.8539,115.5267,115.5267,33461.0
2023-04-06 13:00:00,120.04,120.13,119.96,120.04,26845.0,115.5171,115.6037,115.4401,115.5171,26845.0
2023-04-06 13:10:00,120.04,120.28,120.04,120.28,45055.0,115.5171,115.7481,115.5171,115.7481,45055.0
2023-04-06 13:20:00,120.28,120.33,120.24,120.3,50259.0,115.7481,115.7962,115.7096,115.7673,50259.0
2023-04-06 13:30:00,120.31,120.38,119.98,119.98,36857.0,115.7769,115.8443,115.4594,115.4594,36857.0
2023-04-06 13:40:00,119.98,119.99,119.77,119.93,39359.0,115.4594,115.469,115.2573,115.4113,39359.0
2023-04-06 13:50:00,119.91,120.05,119.91,119.98,24069.0,115.392,115.5267,115.392,115.4594,24069.0
2023-04-06 14:00:00,119.97,120.04,119.9,120.02,28459.0,115.4497,115.5171,115.3824,115.4979,28459.0
2023-04-06 14:10:00,120.02,120.17,120.02,120.13,21813.0,115.4979,115.6422,115.4979,115.6037,21813.0
2023-04-06 14:20:00,120.13,120.25,120.09,120.18,48953.0,115.6037,115.7192,115.5652,115.6518,48953.0
2023-04-06 14:30:00,120.18,120.46,120.17,120.4,79414.0,115.6518,115.9213,115.6422,115.8635,79414.0
2023-04-06 14:40:00,120.39,120.49,120.36,120.42,34032.0,115.8539,115.9502,115.8251,115.8828,34032.0
2023-04-06 14:50:00,120.42,120.44,120.18,120.25,32195.0,115.8828,115.902,115.6518,115.7192,32195.0
2023-04-06 15:00:00,120.27,120.4,120.25,120.32,27993.0,115.7384,115.8635,115.7192,115.7866,27993.0
2023-04-06 15:10:00,120.31,120.32,120.19,120.23,46627.0,115.7769,115.7866,115.6615,115.7,46627.0
2023-04-06 15:20:00,120.23,120.43,120.21,120.38,43433.0,115.7,115.8924,115.6807,115.8443,43433.0
2023-04-06 15:30:00,120.38,120.43,120.27,120.3,74865.0,115.8443,115.8924,115.7384,115.7673,74865.0
2023-04-06 15:40:00,120.3,120.3,120.13,120.28,76043.0,115.7673,115.7673,115.6037,115.7481,76043.0
2023-04-06 15:50:00,120.31,120.39,120.2,120.22,225988.0,115.7769,115.8539,115.6711,115.6903,225988.0
2023-04-10 09:30:00,119.3,120.13,119.13,120.12,196230.0,114.805,115.6037,114.6414,115.5941,196230.0
2023-04-10 09:40:00,120.15,120.57,120.14,120.36,88808.0,115.623,116.0271,115.6133,115.8251,88808.0
2023-04-10 09:50:00,120.34,120.47,120.09,120.25,72789.0,115.8058,115.9309,115.5652,115.7192,72789.0
2023-04-10 10:00:00,120.25,120.71,120.12,120.62,51321.0,115.7192,116.1619,115.5941,116.0753,51321.0
2023-04-10 10:10:00,120.63,120.73,120.5,120.67,34586.0,116.0849,116.1811,115.9598,116.1234,34586.0
2023-04-10 10:20:00,120.66,120.76,120.52,120.55,29097.0,116.1138,116.21,115.979,116.0079,29097.0
2023-04-10 10:30:00,120.58,121.09,120.56,121.0,62955.0,116.0368,116.5276,116.0175,116.4409,62955.0
2023-04-10 10:40:00,121.0,121.21,120.92,121.2,70161.0,116.4409,116.643,116.364,116.6334,70161.0
2023-04-10 10:50:00,121.18,121.22,120.96,120.98,59324.0,116.6142,116.6527,116.4024,116.4217,59324.0
2023-04-10 11:00:00,120.98,121.25,120.98,121.15,35131.0,116.4217,116.6815,116.4217,116.5853,35131.0
2023-04-10 11:10:00,121.15,121.29,121.1,121.15,36781.0,116.5853,116.72,116.5372,116.5853,36781.0
2023-04-10 11:20:00,121.15,121.19,121.01,121.09,33672.0,116.5853,116.6238,116.4506,116.5276,33672.0
2023-04-10 11:30:00,121.12,121.17,121.02,121.08,35382.0,116.5564,116.6045,116.4602,116.5179,35382.0
2023-04-10 11:40:00,121.06,121.24,121.04,121.12,30305.0,116.4987,116.6719,116.4794,116.5564,30305.0
2023-04-10 11:50:00,121.12,121.13,120.74,120.74,35329.0,116.5564,116.566,116.1907,116.1907,35329.0
2023-04-10 12:00:00,120.73,120.74,120.58,120.71,31046.0,116.1811,116.1907,116.0368,116.1619,31046.0
2023-04-10 12:10:00,120.72,120.87,120.7,120.86,34649.0,116.1715,116.3158,116.1522,116.3062,34649.0
2023-04-10 12:20:00,120.86,121.03,120.86,121.0,24199.0,116.3062,116.4698,116.3062,116.4409,24199.0
2023-04-10 12:30:00,121.0,121.44,121.0,121.39,35156.0,116.4409,116.8644,116.4409,116.8162,35156.0
2023-04-10 12:40:00,121.38,121.41,121.27,121.34,67869.0,116.8066,116.8355,116.7008,116.7681,67869.0
2023-04-10 12:50:00,121.35,121.4,121.27,121.37,32802.0,116.7778,116.8259,116.7008,116.797,32802.0
2023-04-10 13:00:00,121.37,121.5,121.37,121.42,44834.0,116.797,116.9221,116.797,116.8451,44834.0
2023-04-10 13:10:00,121.42,121.49,121.37,121.47,34582.0,116.8451,116.9125,116.797,116.8932,34582.0
2023-04-10 13:20:00,121.46,121.56,121.4,121.47,45677.0,116.8836,116.9798,116.8259,116.8932,45677.0
2023-04-10 13:30:00,121.47,121.49,121.37,121.45,40079.0,116.8932,116.9125,116.797,116.874,40079.0
2023-04-10 13:40:00,121.43,121.54,121.35,121.5,40675.0,116.8547,116.9606,116.7778,116.9221,40675.0
2023-04-10 13:50:00,121.5,121.5,121.22,121.29,35954.0,116.9221,116.9221,116.6527,116.72,35954.0
2023-04-10 14:00:00,121.29,121.4,121.24,121.27,44115.0,116.72,116.8259,116.6719,116.7008,44115.0
2023-04-10 14:10:00,121.25,121.47,121.23,121.46,29844.0,116.6815,116.8932,116.6623,116.8836,29844.0
2023-04-10 14:20:00,121.44,121.5,121.3,121.3,28055.0,116.8644,116.9221,116.7296,116.7296,28055.0
2023-04-10 14:30:00,121.3,121.35,121.22,121.35,33735.0,116.7296,116.7778,116.6527,116.7778,33735.0
2023-04-10 14:40:00,121.36,121.38,121.24,121.31,29841.0,116.7874,116.8066,116.6719,116.7393,29841.0
2023-04-10 14:50:00,121.31,121.61,121.31,121.57,51787.0,116.7393,117.028,116.7393,116.9895,51787.0
2023-04-10 15:00:00,121.59,121.69,121.54,121.66,49642.0,117.0087,117.1049,116.9606,117.0761,49642.0
2023-04-10 15:10:00,121.67,121.71,121.62,121.66,49201.0,117.0857,117.1242,117.0376,117.0761,49201.0
2023-04-10 15:20:00,121.66,121.74,121.57,121.61,47889.0,117.0761,117.1531,116.9895,117.028,47889.0
2023-04-10 15:30:00,121.61,121.67,121.57,121.6,70598.0,117.028,117.0857,116.9895,117.0183,70598.0
2023-04-10 15:40:00,121.61,121.74,121.58,121.72,78111.0,117.028,117.1531,116.9991,117.1338,78111.0
2023-04-10 15:50:00,121.72,121.91,121.68,121.91,239685.0,117.1338,117.3167,117.0953,117.3167,239685.0
2023-04-11 09:30:00,122.04,122.82,122.04,122.81,198418.0,117.4418,118.1924,117.4418,118.1827,198418.0
2023-04-11 09:40:00,122.84,122.99,122.57,122.72,77776.0,118.2116,118.356,117.9518,118.0961,77776.0
2023-04-11 09:50:00,122.73,122.94,122.64,122.72,56404.0,118.1058,118.3078,118.0191,118.0961,56404.0
2023-04-11 10:00:00,122.72,122.98,122.69,122.79,54879.0,118.0961,118.3463,118.0673,118.1635,54879.0
2023-04-11 10:10:00,122.8,122.88,122.58,122.78,50310.0,118.1731,118.2501,117.9614,118.1539,50310.0
2023-04-11 10:20:00,122.79,123.22,122.78,123.02,62693.0,118.1635,118.5773,118.1539,118.3848,62693.0
2023-04-11 10:30:00,123.04,123.04,122.64,122.88,45384.0,118.4041,118.4041,118.0191,118.2501,45384.0
2023-04-11 10:40:00,122.85,122.94,122.6,122.72,32574.0,118.2212,118.3078,117.9807,118.0961,32574.0
2023-04-11 10:50:00,122.73,122.78,122.52,122.59,25207.0,118.1058,118.1539,117.9037,117.971,25207.0
2023-04-11 11:00:00,122.58,122.74,122.57,122.62,27920.0,117.9614,118.1154,117.9518,117.9999,27920.0
2023-04-11 11:10:00,122.61,122.81,122.6,122.8,37912.0,117.9903,118.1827,117.9807,118.1731,37912.0
2023-04-11 11:20:00,122.81,122.89,122.73,122.73,57612.0,118.1827,118.2597,118.1058,118.1058,57612.0
2023-04-11 11:30:00,122.74,122.85,122.54,122.68,35202.0,118.1154,118.2212,117.9229,118.0576,35202.0
2023-04-11 11:40:00,122.69,122.78,122.6,122.75,31861.0,118.0673,118.1539,117.9807,118.125,31861.0
2023-04-11 11:50:00,122.75,122.82,122.65,122.81,44648.0,118.125,118.1924,118.0288,118.1827,44648.0
2023-04-11 12:00:00,122.82,123.1,122.82,123.08,39176.0,118.1924,118.4618,118.1924,118.4426,39176.0
2023-04-11 12:10:00,123.07,123.18,123.07,123.1,22968.0,118.4329,118.5388,118.4329,118.4618,22968.0
2023-04-11 12:20:00,123.12,123.25,123.05,123.23,43915.0,118.4811,118.6062,118.4137,118.5869,43915.0
2023-04-11 12:30:00,123.25,123.34,123.07,123.1,47714.0,118.6062,118.6928,118.4329,118.4618,47714.0
2023-04-11 12:40:00,123.1,123.26,123.1,123.21,25990.0,118.4618,118.6158,118.4618,118.5677,25990.0
2023-04-11 12:50:00,123.2,123.35,123.18,123.25,30291.0,118.558,118.7024,118.5388,118.6062,30291.0
2023-04-11 13:00:00,123.26,123.27,123.06,123.09,39719.0,118.6158,118.6254,118.4233,118.4522,39719.0
2023-04-11 13:10:00,123.08,123.08,122.92,123.06,18282.0,118.4426,118.4426,118.2886,118.4233,18282.0
2023-04-11 13:20:00,123.08,123.1,122.95,123.07,27249.0,118.4426,118.4618,118.3175,118.4329,27249.0
2023-04-11 13:30:00,123.08,123.15,123.03,123.14,32062.0,118.4426,118.5099,118.3945,118.5003,32062.0
2023-04-11 13:40:00,123.13,123.24,123.08,123.22,31848.0,118.4907,118.5965,118.4426,118.5773,31848.0
2023-04-11 13:50:00,123.22,123.36,123.18,123.34,66218.0,118.5773,118.712,118.5388,118.6928,66218.0
2023-04-11 14:00:00,123.34,123.43,123.25,123.31,37489.0,118.6928,118.7794,118.6062,118.6639,37489.0
2023-04-11 14:10:00,123.31,123.38,123.22,123.37,30033.0,118.6639,118.7313,118.5773,118.7216,30033.0
2023-04-11 14:20:00,123.37,123.56,123.35,123.55,63277.0,118.7216,118.9045,118.7024,118.8949,63277.0
2023-04-11 14:30:00,123.56,123.58,123.52,123.57,50212.0,118.9045,118.9237,118.866,118.9141,50212.0
2023-04-11 14:40:00,123.58,123.78,123.57,123.76,59239.0,118.9237,119.1162,118.9141,119.0969,59239.0
2023-04-11 14:50:00,123.76,123.8,123.62,123.78,51479.0,119.0969,119.1354,118.9622,119.1162,51479.0
2023-04-11 15:00:00,123.78,123.9,123.77,123.78,65346.0,119.1162,119.2317,119.1066,119.1162,65346.0
2023-04-11 15:10:00,123.79,123.99,123.79,123.97,63634.0,119.1258,119.3183,119.1258,119.299,63634.0
2023-04-11 15:20:00,123.97,124.08,123.89,124.04,149989.0,119.299,119.4049,119.2221,119.3664,149989.0
2023-04-11 15:30:00,124.04,124.08,123.64,123.71,117157.0,119.3664,119.4049,118.9815,119.0488,117157.0
2023-04-11 15:40:00,123.7,123.76,123.47,123.47,122673.0,119.0392,119.0969,118.8179,118.8179,122673.0
2023-04-11 15:50:00,123.47,123.49,123.19,123.31,495719.0,118.8179,118.8371,118.5484,118.6639,495719.0
2023-04-12 09:30:00,124.76,124.76,124.19,124.55,186113.0,120.0593,120.0593,119.5107,119.8572,186113.0
2023-04-12 09:40:00,124.61,124.64,123.51,123.89,83647.0,119.9149,119.9438,118.8564,119.2221,83647.0
2023-04-12 09:50:00,123.9,123.9,123.59,123.82,62340.0,119.2317,119.2317,118.9334,119.1547,62340.0
2023-04-12 10:00:00,123.81,124.31,123.73,124.26,65445.0,119.1451,119.6262,119.0681,119.5781,65445.0
2023-04-12 10:10:00,124.26,124.37,123.97,123.97,53609.0,119.5781,119.684,119.299,119.299,53609.0
2023-04-12 10:20:00,123.98,124.4,123.89,124.39,81051.0,119.3087,119.7128,119.2221,119.7032,81051.0
2023-04-12 10:30:00,124.39,124.48,123.78,123.91,82997.0,119.7032,119.7898,119.1162,119.2413,82997.0
2023-04-12 10:40:00,123.9,123.99,123.66,123.93,59662.0,119.2317,119.3183,119.0007,119.2605,59662.0
2023-04-12 10:50:00,123.91,123.98,123.5,123.6,56557.0,119.2413,119.3087,118.8467,118.943,56557.0
2023-04-12 11:00:00,123.59,123.74,123.32,123.4,53984.0,118.9334,119.0777,118.6735,118.7505,53984.0
2023-04-12 11:10:00,123.36,123.45,123.22,123.4,79013.0,118.712,118.7986,118.5773,118.7505,79013.0
2023-04-12 11:20:00,123.43,123.74,123.43,123.67,40685.0,118.7794,119.0777,118.7794,119.0103,40685.0
2023-04-12 11:30:00,123.68,123.7,123.37,123.53,43349.0,119.02,119.0392,118.7216,118.8756,43349.0
2023-04-12 11:40:00,123.53,123.97,123.52,123.97,41340.0,118.8756,119.299,118.866,119.299,41340.0
2023-04-12 11:50:00,123.97,124.27,123.92,124.22,57780.0,119.299,119.5877,119.2509,119.5396,57780.0
2023-04-12 12:00:00,124.21,124.26,124.08,124.2,36593.0,119.53,119.5781,119.4049,119.5204,36593.0
2023-04-12 12:10:00,124.18,124.28,124.0,124.06,36243.0,119.5011,119.5974,119.3279,119.3856,36243.0
2023-04-12 12:20:00,124.07,124.29,124.06,124.18,57763.0,119.3953,119.607,119.3856,119.5011,57763.0
2023-04-12 12:30:00,124.2,124.26,124.08,124.14,32403.0,119.5204,119.5781,119.4049,119.4626,32403.0
2023-04-12 12:40:00,124.15,124.29,124.02,124.23,32500.0,119.4723,119.607,119.3472,119.5492,32500.0
2023-04-12 12:50:00,124.24,124.46,124.23,124.44,37284.0,119.5589,119.7706,119.5492,119.7513,37284.0
2023-04-12 13:00:00,124.45,124.53,124.26,124.49,43923.0,119.761,119.8379,119.5781,119.7994,43923.0
2023-04-12 13:10:00,124.5,124.64,124.49,124.62,44362.0,119.8091,119.9438,119.7994,119.9245,44362.0
2023-04-12 13:20:00,124.62,124.78,124.58,124.69,44312.0,119.9245,120.0785,119.8861,119.9919,44312.0
2023-04-12 13:30:00,124.7,124.7,124.44,124.45,57599.0,120.0015,120.0015,119.7513,119.761,57599.0
2023-04-12 13:40:00,124.45,124.57,124.44,124.55,38175.0,119.761,119.8764,119.7513,119.8572,38175.0
2023-04-12 13:50:00,124.54,124.56,124.41,124.42,40795.0,119.8476,119.8668,119.7225,119.7321,40795.0
2023-04-12 14:00:00,124.42,124.53,124.23,124.3,51988.0,119.7321,119.8379,119.5492,119.6166,51988.0
2023-04-12 14:10:00,124.31,124.8,124.21,124.79,53951.0,119.6262,120.0978,119.53,120.0881,53951.0
2023-04-12 14:20:00,124.79,124.87,124.18,124.28,71743.0,120.0881,120.1651,119.5011,119.5974,71743.0
2023-04-12 14:30:00,124.27,124.28,123.95,123.95,72904.0,119.5877,119.5974,119.2798,119.2798,72904.0
2023-04-12 14:40:00,123.96,124.09,123.63,123.66,108807.0,119.2894,119.4145,118.9718,119.0007,108807.0
2023-04-12 14:50:00,123.68,123.73,123.56,123.6,54335.0,119.02,119.0681,118.9045,118.943,54335.0
2023-04-12 15:00:00,123.61,123.67,123.45,123.59,64540.0,118.9526,119.0103,118.7986,118.9334,64540.0
2023-04-12 15:10:00,123.6,123.6,123.3,123.4,116343.0,118.943,118.943,118.6543,118.7505,116343.0
2023-04-12 15:20:00,123.39,123.54,123.27,123.35,61665.0,118.7409,118.8852,118.6254,118.7024,61665.0
2023-04-12 15:30:00,123.34,123.52,123.33,123.5,72513.0,118.6928,118.866,118.6832,118.8467,72513.0
2023-04-12 15:40:00,123.51,123.67,123.42,123.47,81384.0,118.8564,119.0103,118.7698,118.8179,81384.0
2023-04-12 15:50:00,123.46,123.71,123.42,123.69,274610.0,118.8083,119.0488,118.7698,119.0296,274610.0
2023-04-13 09:30:00,124.64,125.4,124.5,125.13,288637.0,119.9438,120.6752,119.8091,120.4153,288637.0
2023-04-13 09:40:00,125.12,125.24,124.68,124.73,65671.0,120.4057,120.5212,119.9823,120.0304,65671.0
2023-04-13 09:50:00,124.72,124.86,124.46,124.62,72039.0,120.0208,120.1555,119.7706,119.9245,72039.0
2023-04-13 10:00:00,124.71,124.82,124.46,124.7,64310.0,120.0112,120.117,119.7706,120.0015,64310.0
2023-04-13 10:10:00,124.69,125.24,124.62,125.13,105724.0,119.9919,120.5212,119.9245,120.4153,105724.0
2023-04-13 10:20:00,125.14,125.17,124.88,125.08,48007.0,120.425,120.4538,120.1748,120.3672,48007.0
2023-04-13 10:30:00,125.11,125.12,124.79,124.93,51673.0,120.3961,120.4057,120.0881,120.2229,51673.0
2023-04-13 10:40:00,124.9,124.93,124.78,124.85,48905.0,120.194,120.2229,120.0785,120.1459,48905.0
2023-04-13 10:50:00,124.88,125.25,124.87,125.16,69380.0,120.1748,120.5308,120.1651,120.4442,69380.0
2023-04-13 11:00:00,125.17,125.57,125.17,125.42,89232.0,120.4538,120.8388,120.4538,120.6944,89232.0
2023-04-13 11:10:00,125.41,125.44,125.27,125.35,40819.0,120.6848,120.7137,120.5501,120.627,40819.0
2023-04-13 11:20:00,125.35,125.54,125.28,125.54,80798.0,120.627,120.8099,120.5597,120.8099,80798.0
2023-04-13 11:30:00,125.54,125.55,125.31,125.5,62412.0,120.8099,120.8195,120.5885,120.7714,62412.0
2023-04-13 11:40:00,125.5,125.57,125.44,125.49,44978.0,120.7714,120.8388,120.7137,120.7618,44978.0
2023-04-13 11:50:00,125.49,125.61,125.38,125.6,61265.0,120.7618,120.8772,120.6559,120.8676,61265.0
2023-04-13 12:00:00,125.61,125.84,125.57,125.69,60537.0,120.8772,121.0986,120.8388,120.9542,60537.0
2023-04-13 12:10:00,125.66,125.76,125.56,125.74,45953.0,120.9254,121.0216,120.8291,121.0023,45953.0
2023-04-13 12:20:00,125.75,125.97,125.74,125.97,98274.0,121.012,121.2237,121.0023,121.2237,98274.0
2023-04-13 12:30:00,125.96,125.99,125.85,125.92,68034.0,121.2141,121.2429,121.1082,121.1756,68034.0
2023-04-13 12:40:00,125.93,126.04,125.9,125.95,78164.0,121.1852,121.291,121.1563,121.2044,78164.0
2023-04-13 12:50:00,125.94,125.96,125.8,125.84,47119.0,121.1948,121.2141,121.0601,121.0986,47119.0
2023-04-13 13:00:00,125.86,125.88,125.64,125.87,52109.0,121.1178,121.1371,120.9061,121.1274,52109.0
2023-04-13 13:10:00,125.88,126.01,125.88,125.92,57194.0,121.1371,121.2622,121.1371,121.1756,57194.0
2023-04-13 13:20:00,125.92,126.0,125.84,125.86,38203.0,121.1756,121.2526,121.0986,121.1178,38203.0
2023-04-13 13:30:00,125.86,126.03,125.79,126.02,44808.0,121.1178,121.2814,121.0505,121.2718,44808.0
2023-04-13 13:40:00,126.03,126.31,126.0,126.25,55240.0,121.2814,121.5509,121.2526,121.4931,55240.0
2023-04-13 13:50:00,126.25,126.34,126.2,126.26,49870.0,121.4931,121.5797,121.445,121.5028,49870.0
2023-04-13 14:00:00,126.27,126.31,126.21,126.28,34221.0,121.5124,121.5509,121.4546,121.522,34221.0
2023-04-13 14:10:00,126.28,126.47,126.27,126.44,59233.0,121.522,121.7048,121.5124,121.676,59233.0
2023-04-13 14:20:00,126.43,126.44,126.33,126.37,44611.0,121.6663,121.676,121.5701,121.6086,44611.0
2023-04-13 14:30:00,126.38,126.44,126.34,126.38,47442.0,121.6182,121.676,121.5797,121.6182,47442.0
2023-04-13 14:40:00,126.37,126.51,126.32,126.46,50989.0,121.6086,121.7433,121.5605,121.6952,50989.0
2023-04-13 14:50:00,126.46,126.67,126.45,126.63,64820.0,121.6952,121.8973,121.6856,121.8588,64820.0
2023-04-13 15:00:00,126.64,126.67,126.41,126.49,70162.0,121.8684,121.8973,121.6471,121.7241,70162.0
2023-04-13 15:10:00,126.5,126.6,126.39,126.57,66311.0,121.7337,121.8299,121.6279,121.8011,66311.0
2023-04-13 15:20:00,126.58,126.68,126.51,126.58,65917.0,121.8107,121.9069,121.7433,121.8107,65917.0
2023-04-13 15:30:00,126.58,126.58,126.42,126.42,90659.0,121.8107,121.8107,121.6567,121.6567,90659.0
2023-04-13 15:40:00,126.4,126.48,126.34,126.47,159320.0,121.6375,121.7145,121.5797,121.7048,159320.0
2023-04-13 15:50:00,126.44,126.58,126.37,126.44,481875.0,121.676,121.8107,121.6086,121.676,481875.0
2023-04-14 09:30:00,127.0,127.49,126.91,127.22,278405.0,122.2149,122.6864,122.1283,122.4266,278405.0
2023-04-14 09:40:00,127.22,127.38,127.06,127.23,145074.0,122.4266,122.5806,122.2726,122.4362,145074.0
2023-04-14 09:50:00,127.26,127.47,127.12,127.13,162181.0,122.4651,122.6672,122.3304,122.34,162181.0
2023-04-14 10:00:00,127.1,127.15,126.2,126.34,89849.0,122.3111,122.3592,121.445,121.5797,89849.0
2023-04-14 10:10:00,126.37,126.67,126.22,126.37,68478.0,121.6086,121.8973,121.4643,121.6086,68478.0
2023-04-14 10:20:00,126.36,126.52,126.15,126.46,67688.0,121.599,121.753,121.3969,121.6952,67688.0
2023-04-14 10:30:00,126.47,126.58,126.34,126.49,50825.0,121.7048,121.8107,121.5797,121.7241,50825.0
2023-04-14 10:40:00,126.49,126.52,126.14,126.39,65885.0,121.7241,121.753,121.3873,121.6279,65885.0
2023-04-14 10:50:00,126.38,126.4,125.94,126.02,94167.0,121.6182,121.6375,121.1948,121.2718,94167.0
2023-04-14 11:00:00,126.01,126.16,125.95,126.07,82705.0,121.2622,121.4065,121.2044,121.3199,82705.0
2023-04-14 11:10:00,126.06,126.48,126.04,126.23,67374.0,121.3103,121.7145,121.291,121.4739,67374.0
2023-04-14 11:20:00,126.22,126.25,125.9,125.98,66358.0,121.4643,121.4931,121.1563,121.2333,66358.0
2023-04-14 11:30:00,125.99,126.14,125.9,125.93,36709.0,121.2429,121.3873,121.1563,121.1852,36709.0
2023-04-14 11:40:00,125.93,126.04,125.81,125.81,60037.0,121.1852,121.291,121.0697,121.0697,60037.0
2023-04-14 11:50:00,125.82,125.85,125.63,125.83,38838.0,121.0793,121.1082,120.8965,121.089,38838.0
2023-04-14 12:00:00,125.83,126.0,125.72,125.9,33776.0,121.089,121.2526,120.9831,121.1563,33776.0
2023-04-14 12:10:00,125.89,125.97,125.79,125.97,25258.0,121.1467,121.2237,121.0505,121.2237,25258.0
2023-04-14 12:20:00,125.95,125.98,125.84,125.89,19595.0,121.2044,121.2333,121.0986,121.1467,19595.0
2023-04-14 12:30:00,125.88,125.98,125.79,125.8,32772.0,121.1371,121.2333,121.0505,121.0601,32772.0
2023-04-14 12:40:00,125.8,125.83,125.52,125.62,70939.0,121.0601,121.089,120.7906,120.8869,70939.0
2023-04-14 12:50:00,125.6,125.67,125.49,125.64,48852.0,120.8676,120.935,120.7618,120.9061,48852.0
2023-04-14 13:00:00,125.65,125.88,125.63,125.76,58192.0,120.9157,121.1371,120.8965,121.0216,58192.0
2023-04-14 13:10:00,125.76,126.07,125.76,126.0,30551.0,121.0216,121.3199,121.0216,121.2526,30551.0
2023-04-14 13:20:00,126.02,126.02,125.71,125.71,35094.0,121.2718,121.2718,120.9735,120.9735,35094.0
2023-04-14 13:30:00,125.7,125.71,125.53,125.59,58558.0,120.9639,120.9735,120.8003,120.858,58558.0
2023-04-14 13:40:00,125.64,125.72,125.49,125.64,110968.0,120.9061,120.9831,120.7618,120.9061,110968.0
2023-04-14 13:50:00,125.64,125.93,125.64,125.92,27220.0,120.9061,121.1852,120.9061,121.1756,27220.0
2023-04-14 14:00:00,125.94,126.04,125.76,125.95,33837.0,121.1948,121.291,121.0216,121.2044,33837.0
2023-04-14 14:10:00,125.98,126.01,125.83,125.88,19850.0,121.2333,121.2622,121.089,121.1371,19850.0
2023-04-14 14:20:00,125.86,126.05,125.82,125.98,51784.0,121.1178,121.3007,121.0793,121.2333,51784.0
2023-04-14 14:30:00,125.97,126.04,125.89,125.92,50185.0,121.2237,121.291,121.1467,121.1756,50185.0
2023-04-14 14:40:00,125.9,126.15,125.85,126.13,69537.0,121.1563,121.3969,121.1082,121.3777,69537.0
2023-04-14 14:50:00,126.14,126.15,125.94,126.15,45444.0,121.3873,121.3969,121.1948,121.3969,45444.0
2023-04-14 15:00:00,126.15,126.16,126.02,126.06,57157.0,121.3969,121.4065,121.2718,121.3103,57157.0
2023-04-14 15:10:00,126.06,126.07,125.73,125.87,68830.0,121.3103,121.3199,120.9927,121.1274,68830.0
2023-04-14 15:20:00,125.86,126.07,125.74,126.01,84664.0,121.1178,121.3199,121.0023,121.2622,84664.0
2023-04-14 15:30:00,126.01,126.05,125.88,125.94,105811.0,121.2622,121.3007,121.1371,121.1948,105811.0
2023-04-14 15:40:00,125.95,126.16,125.87,126.08,105071.0,121.2044,121.4065,121.1274,121.3295,105071.0
2023-04-14 15:50:00,126.09,126.09,125.88,125.9,361641.0,121.3392,121.3392,121.1371,121.1563,361641.0
2023-04-17 09:30:00,126.03,126.48,125.85,126.19,135773.0,121.2814,121.7145,121.1082,121.4354,135773.0
2023-04-17 09:40:00,126.2,126.32,125.76,126.03,65904.0,121.445,121.5605,121.0216,121.2814,65904.0
2023-04-17 09:50:00,126.03,126.41,125.88,125.98,73234.0,121.2814,121.6471,121.1371,121.2333,73234.0
2023-04-17 10:00:00,125.98,126.08,125.45,125.61,66943.0,121.2333,121.3295,120.7233,120.8772,66943.0
2023-04-17 10:10:00,125.61,125.81,125.57,125.73,43266.0,120.8772,121.0697,120.8388,120.9927,43266.0
2023-04-17 10:20:00,125.74,125.9,125.69,125.8,44287.0,121.0023,121.1563,120.9542,121.0601,44287.0
2023-04-17 10:30:00,125.77,125.85,125.36,125.44,48775.0,121.0312,121.1082,120.6367,120.7137,48775.0
2023-04-17 10:40:00,125.44,125.68,125.22,125.66,57995.0,120.7137,120.9446,120.5019,120.9254,57995.0
2023-04-17 10:50:00,125.65,125.74,125.54,125.71,50262.0,120.9157,121.0023,120.8099,120.9735,50262.0
2023-04-17 11:00:00,125.72,125.8,125.55,125.61,33064.0,120.9831,121.0601,120.8195,120.8772,33064.0
2023-04-17 11:10:00,125.61,125.75,125.41,125.68,37874.0,120.8772,121.012,120.6848,120.9446,37874.0
2023-04-17 11:20:00,125.68,125.88,125.62,125.7,56830.0,120.9446,121.1371,120.8869,120.9639,56830.0
2023-04-17 11:30:00,125.69,125.69,125.34,125.37,53250.0,120.9542,120.9542,120.6174,120.6463,53250.0
2023-04-17 11:40:00,125.36,125.44,125.22,125.28,55879.0,120.6367,120.7137,120.5019,120.5597,55879.0
2023-04-17 11:50:00,125.28,125.49,125.26,125.4,30556.0,120.5597,120.7618,120.5404,120.6752,30556.0
2023-04-17 12:00:00,125.42,125.48,125.32,125.4,29198.0,120.6944,120.7521,120.5982,120.6752,29198.0
2023-04-17 12:10:00,125.43,125.46,125.3,125.36,19564.0,120.704,120.7329,120.5789,120.6367,19564.0
2023-04-17 12:20:00,125.37,125.38,125.24,125.26,75313.0,120.6463,120.6559,120.5212,120.5404,75313.0
2023-04-17 12:30:00,125.24,125.33,125.13,125.25,26183.0,120.5212,120.6078,120.4153,120.5308,26183.0
2023-04-17 12:40:00,125.26,125.54,125.25,125.39,21880.0,120.5404,120.8099,120.5308,120.6655,21880.0
2023-04-17 12:50:00,125.37,125.44,125.32,125.44,22935.0,120.6463,120.7137,120.5982,120.7137,22935.0
2023-04-17 13:00:00,125.44,125.56,125.42,125.51,18688.0,120.7137,120.8291,120.6944,120.781,18688.0
2023-04-17 13:10:00,125.53,125.77,125.48,125.69,21788.0,120.8003,121.0312,120.7521,120.9542,21788.0
2023-04-17 13:20:00,125.69,125.73,125.59,125.71,22532.0,120.9542,120.9927,120.858,120.9735,22532.0
2023-04-17 13:30:00,125.71,125.78,125.64,125.78,22902.0,120.9735,121.0408,120.9061,121.0408,22902.0
2023-04-17 13:40:00,125.76,125.76,125.63,125.67,21621.0,121.0216,121.0216,120.8965,120.935,21621.0
2023-04-17 13:50:00,125.65,125.65,125.31,125.34,23623.0,120.9157,120.9157,120.5885,120.6174,23623.0
2023-04-17 14:00:00,125.33,125.34,125.24,125.29,18224.0,120.6078,120.6174,120.5212,120.5693,18224.0
2023-04-17 14:10:00,125.28,125.33,125.21,125.23,20488.0,120.5597,120.6078,120.4923,120.5116,20488.0
2023-04-17 14:20:00,125.24,125.42,125.24,125.35,22589.0,120.5212,120.6944,120.5212,120.627,22589.0
2023-04-17 14:30:00,125.34,125.48,125.33,125.47,22481.0,120.6174,120.7521,120.6078,120.7425,22481.0
2023-04-17 14:40:00,125.48,125.63,125.48,125.57,48298.0,120.7521,120.8965,120.7521,120.8388,48298.0
2023-04-17 14:50:00,125.59,125.68,125.55,125.6,36691.0,120.858,120.9446,120.8195,120.8676,36691.0
2023-04-17 15:00:00,125.61,125.82,125.58,125.82,40965.0,120.8772,121.0793,120.8484,121.0793,40965.0
2023-04-17 15:10:00,125.82,126.04,125.76,126.04,52558.0,121.0793,121.291,121.0216,121.291,52558.0
2023-04-17 15:20:00,126.04,126.06,125.88,126.05,64383.0,121.291,121.3103,121.1371,121.3007,64383.0
2023-04-17 15:30:00,126.05,126.06,125.8,125.81,100815.0,121.3007,121.3103,121.0601,121.0697,100815.0
2023-04-17 15:40:00,125.81,125.88,125.72,125.85,86084.0,121.0697,121.1371,120.9831,121.1082,86084.0
2023-04-17 15:50:00,125.86,126.23,125.86,126.23,240266.0,121.1178,121.4739,121.1178,121.4739,240266.0
2023-04-18 09:30:00,127.23,127.28,126.32,126.37,189077.0,122.4362,122.4843,121.5605,121.6086,189077.0
2023-04-18 09:40:00,126.37,126.55,126.19,126.29,39787.0,121.6086,121.7818,121.4354,121.5316,39787.0
2023-04-18 09:50:00,126.24,126.39,125.63,125.63,61989.0,121.4835,121.6279,120.8965,120.8965,61989.0
2023-04-18 10:00:00,125.64,125.72,125.38,125.42,63578.0,120.9061,120.9831,120.6559,120.6944,63578.0
2023-04-18 10:10:00,125.42,125.45,125.15,125.3,67995.0,120.6944,120.7233,120.4346,120.5789,67995.0
2023-04-18 10:20:00,125.31,125.71,125.15,125.19,86913.0,120.5885,120.9735,120.4346,120.4731,86913.0
2023-04-18 10:30:00,125.19,125.5,125.01,125.5,53250.0,120.4731,120.7714,120.2999,120.7714,53250.0
2023-04-18 10:40:00,125.49,125.71,125.41,125.58,52067.0,120.7618,120.9735,120.6848,120.8484,52067.0
2023-04-18 10:50:00,125.55,125.68,125.39,125.64,39353.0,120.8195,120.9446,120.6655,120.9061,39353.0
2023-04-18 11:00:00,125.64,125.8,125.59,125.64,37188.0,120.9061,121.0601,120.858,120.9061,37188.0
2023-04-18 11:10:00,125.63,125.88,125.54,125.75,26979.0,120.8965,121.1371,120.8099,121.012,26979.0
2023-04-18 11:20:00,125.74,125.88,125.63,125.88,25855.0,121.0023,121.1371,120.8965,121.1371,25855.0
2023-04-18 11:30:00,125.87,126.06,125.73,125.74,49153.0,121.1274,121.3103,120.9927,121.0023,49153.0
2023-04-18 11:40:00,125.73,125.93,125.61,125.92,49232.0,120.9927,121.1852,120.8772,121.1756,49232.0
2023-04-18 11:50:00,125.91,126.03,125.9,126.0,41023.0,121.1659,121.2814,121.1563,121.2526,41023.0
2023-04-18 12:00:00,126.01,126.25,125.96,126.21,71028.0,121.2622,121.4931,121.2141,121.4546,71028.0
2023-04-18 12:10:00,126.21,126.32,126.19,126.31,36148.0,121.4546,121.5605,121.4354,121.5509,36148.0
2023-04-18 12:20:00,126.3,126.59,126.3,126.59,58179.0,121.5412,121.8203,121.5412,121.8203,58179.0
2023-04-18 12:30:00,126.61,126.65,126.49,126.5,54540.0,121.8396,121.8781,121.7241,121.7337,54540.0
2023-04-18 12:40:00,126.49,126.49,126.28,126.34,28520.0,121.7241,121.7241,121.522,121.5797,28520.0
2023-04-18 12:50:00,126.34,126.44,126.24,126.31,33272.0,121.5797,121.676,121.4835,121.5509,33272.0
2023-04-18 13:00:00,126.3,126.5,126.24,126.48,19912.0,121.5412,121.7337,121.4835,121.7145,19912.0
2023-04-18 13:10:00,126.48,126.49,126.26,126.26,37673.0,121.7145,121.7241,121.5028,121.5028,37673.0
2023-04-18 13:20:00,126.25,126.32,126.17,126.24,22998.0,121.4931,121.5605,121.4161,121.4835,22998.0
2023-04-18 13:30:00,126.24,126.49,126.22,126.46,21776.0,121.4835,121.7241,121.4643,121.6952,21776.0
2023-04-18 13:40:00,126.47,126.55,126.42,126.5,22612.0,121.7048,121.7818,121.6567,121.7337,22612.0
2023-04-18 13:50:00,126.49,126.56,126.29,126.32,22990.0,121.7241,121.7915,121.5316,121.5605,22990.0
2023-04-18 14:00:00,126.33,126.42,126.27,126.42,28906.0,121.5701,121.6567,121.5124,121.6567,28906.0
2023-04-18 14:10:00,126.41,126.52,126.33,126.44,39424.0,121.6471,121.753,121.5701,121.676,39424.0
2023-04-18 14:20:00,126.44,126.67,126.42,126.63,25652.0,121.676,121.8973,121.6567,121.8588,25652.0
2023-04-18 14:30:00,126.61,126.74,126.54,126.64,27344.0,121.8396,121.9647,121.7722,121.8684,27344.0
2023-04-18 14:40:00,126.64,126.65,126.24,126.27,41779.0,121.8684,121.8781,121.4835,121.5124,41779.0
2023-04-18 14:50:00,126.27,126.38,126.14,126.35,28963.0,121.5124,121.6182,121.3873,121.5894,28963.0
2023-04-18 15:00:00,126.36,126.58,126.36,126.52,31425.0,121.599,121.8107,121.599,121.753,31425.0
2023-04-18 15:10:00,126.53,126.59,126.48,126.56,39786.0,121.7626,121.8203,121.7145,121.7915,39786.0
2023-04-18 15:20:00,126.56,126.61,126.41,126.47,43411.0,121.7915,121.8396,121.6471,121.7048,43411.0
2023-04-18 15:30:00,126.47,126.51,126.23,126.23,62659.0,121.7048,121.7433,121.4739,121.4739,62659.0
2023-04-18 15:40:00,126.22,126.29,126.06,126.09,106522.0,121.4643,121.5316,121.3103,121.3392,106522.0
2023-04-18 15:50:00,126.09,126.28,125.98,126.21,252601.0,121.3392,121.522,121.2333,121.4546,252601.0
2023-04-19 09:30:00,126.0,126.0,125.36,125.68,161159.0,121.2526,121.2526,120.6367,120.9446,161159.0
2023-04-19 09:40:00,125.71,125.78,125.45,125.46,44363.0,120.9735,121.0408,120.7233,120.7329,44363.0
2023-04-19 09:50:00,125.45,125.46,124.92,125.1,63652.0,120.7233,120.7329,120.2132,120.3865,63652.0
2023-04-19 10:00:00,125.04,125.4,125.02,125.4,52461.0,120.3287,120.6752,120.3095,120.6752,52461.0
2023-04-19 10:10:00,125.43,125.56,125.28,125.52,34978.0,120.704,120.8291,120.5597,120.7906,34978.0
2023-04-19 10:20:00,125.52,125.55,125.32,125.44,43611.0,120.7906,120.8195,120.5982,120.7137,43611.0
2023-04-19 10:30:00,125.44,125.72,125.43,125.72,31958.0,120.7137,120.9831,120.704,120.9831,31958.0
2023-04-19 10:40:00,125.73,125.79,125.54,125.76,55932.0,120.9927,121.0505,120.8099,121.0216,55932.0
2023-04-19 10:50:00,125.75,125.81,125.57,125.59,46734.0,121.012,121.0697,120.8388,120.858,46734.0
2023-04-19 11:00:00,125.59,125.75,125.56,125.74,43065.0,120.858,121.012,120.8291,121.0023,43065.0
2023-04-19 11:10:00,125.73,125.73,125.55,125.62,34520.0,120.9927,120.9927,120.8195,120.8869,34520.0
2023-04-19 11:20:00,125.62,125.64,125.47,125.58,26697.0,120.8869,120.9061,120.7425,120.8484,26697.0
2023-04-19 11:30:00,125.57,125.73,125.38,125.65,31154.0,120.8388,120.9927,120.6559,120.9157,31154.0
2023-04-19 11:40:00,125.67,125.77,125.64,125.7,23829.0,120.935,121.0312,120.9061,120.9639,23829.0
2023-04-19 11:50:00,125.69,125.97,125.69,125.9,43715.0,120.9542,121.2237,120.9542,121.1563,43715.0
2023-04-19 12:00:00,125.9,126.03,125.75,125.94,58623.0,121.1563,121.2814,121.012,121.1948,58623.0
2023-04-19 12:10:00,125.95,126.08,125.86,125.99,27962.0,121.2044,121.3295,121.1178,121.2429,27962.0
2023-04-19 12:20:00,125.98,126.02,125.88,125.92,31552.0,121.2333,121.2718,121.1371,121.1756,31552.0
2023-04-19 12:30:00,125.93,125.96,125.77,125.81,31152.0,121.1852,121.2141,121.0312,121.0697,31152.0
2023-04-19 12:40:00,125.81,125.88,125.76,125.79,23506.0,121.0697,121.1371,121.0216,121.0505,23506.0
2023-04-19 12:50:00,125.78,125.87,125.76,125.8,23464.0,121.0408,121.1274,121.0216,121.0601,23464.0
2023-04-19 13:00:00,125.83,125.9,125.77,125.87,25043.0,121.089,121.1563,121.0312,121.1274,25043.0
2023-04-19 13:10:00,125.86,125.94,125.71,125.74,38145.0,121.1178,121.1948,120.9735,121.0023,38145.0
2023-04-19 13:20:00,125.75,125.93,125.65,125.89,24624.0,121.012,121.1852,120.9157,121.1467,24624.0
2023-04-19 13:30:00,125.91,125.97,125.71,125.76,31802.0,121.1659,121.2237,120.9735,121.0216,31802.0
2023-04-19 13:40:00,125.78,125.79,125.67,125.74,23146.0,121.0408,121.0505,120.935,121.0023,23146.0
2023-04-19 13:50:00,125.73,125.93,125.73,125.88,34027.0,120.9927,121.1852,120.9927,121.1371,34027.0
2023-04-19 14:00:00,125.88,126.04,125.67,125.87,58928.0,121.1371,121.291,120.935,121.1274,58928.0
2023-04-19 14:10:00,125.87,126.0,125.83,125.85,35630.0,121.1274,121.2526,121.089,121.1082,35630.0
2023-04-19 14:20:00,125.85,125.95,125.81,125.92,27221.0,121.1082,121.2044,121.0697,121.1756,27221.0
2023-04-19 14:30:00,125.91,125.93,125.74,125.81,32645.0,121.1659,121.1852,121.0023,121.0697,32645.0
2023-04-19 14:40:00,125.81,125.86,125.74,125.86,32298.0,121.0697,121.1178,121.0023,121.1178,32298.0
2023-04-19 14:50:00,125.85,125.87,125.78,125.87,24548.0,121.1082,121.1274,121.0408,121.1274,24548.0
2023-04-19 15:00:00,125.87,125.88,125.72,125.79,43004.0,121.1274,121.1371,120.9831,121.0505,43004.0
2023-04-19 15:10:00,125.8,125.9,125.72,125.76,56453.0,121.0601,121.1563,120.9831,121.0216,56453.0
2023-04-19 15:20:00,125.75,125.81,125.68,125.7,40914.0,121.012,121.0697,120.9446,120.9639,40914.0
2023-04-19 15:30:00,125.69,125.75,125.53,125.62,86929.0,120.9542,121.012,120.8003,120.8869,86929.0
2023-04-19 15:40:00,125.62,125.65,125.37,125.44,90325.0,120.8869,120.9157,120.6463,120.7137,90325.0
2023-04-19 15:50:00,125.43,125.71,125.34,125.67,335811.0,120.704,120.9735,120.6174,120.935,335811.0
2023-04-20 09:30:00,124.8,124.96,124.64,124.74,153618.0,120.0978,120.2517,119.9438,120.04,153618.0
2023-04-20 09:40:00,124.72,125.02,124.65,124.67,68176.0,120.0208,120.3095,119.9534,119.9727,68176.0
2023-04-20 09:50:00,124.7,124.7,124.28,124.35,44998.0,120.0015,120.0015,119.5974,119.6647,44998.0
2023-04-20 10:00:00,124.35,124.74,124.35,124.65,73818.0,119.6647,120.04,119.6647,119.9534,73818.0
2023-04-20 10:10:00,124.65,124.8,124.54,124.56,60047.0,119.9534,120.0978,119.8476,119.8668,60047.0
2023-04-20 10:20:00,124.54,124.68,124.43,124.58,45015.0,119.8476,119.9823,119.7417,119.8861,45015.0
2023-04-20 10:30:00,124.59,124.88,124.57,124.65,53750.0,119.8957,120.1748,119.8764,119.9534,53750.0
2023-04-20 10:40:00,124.63,124.86,124.59,124.86,30463.0,119.9342,120.1555,119.8957,120.1555,30463.0
2023-04-20 10:50:00,124.87,124.99,124.83,124.88,37099.0,120.1651,120.2806,120.1266,120.1748,37099.0
2023-04-20 11:00:00,124.89,124.97,124.6,124.78,38105.0,120.1844,120.2614,119.9053,120.0785,38105.0
2023-04-20 11:10:00,124.8,124.92,124.65,124.69,36355.0,120.0978,120.2132,119.9534,119.9919,36355.0
2023-04-20 11:20:00,124.69,124.69,124.48,124.58,31300.0,119.9919,119.9919,119.7898,119.8861,31300.0
2023-04-20 11:30:00,124.58,124.68,124.41,124.61,40525.0,119.8861,119.9823,119.7225,119.9149,40525.0
2023-04-20 11:40:00,124.61,124.86,124.6,124.84,32888.0,119.9149,120.1555,119.9053,120.1363,32888.0
2023-04-20 11:50:00,124.84,124.94,124.79,124.83,33070.0,120.1363,120.2325,120.0881,120.1266,33070.0
2023-04-20 12:00:00,124.82,124.91,124.75,124.86,45199.0,120.117,120.2036,120.0496,120.1555,45199.0
2023-04-20 12:10:00,124.87,125.13,124.87,124.95,64473.0,120.1651,120.4153,120.1651,120.2421,64473.0
2023-04-20 12:20:00,124.94,125.06,124.88,125.03,24705.0,120.2325,120.348,120.1748,120.3191,24705.0
2023-04-20 12:30:00,125.04,125.28,124.98,125.16,22815.0,120.3287,120.5597,120.271,120.4442,22815.0
2023-04-20 12:40:00,125.15,125.28,125.11,125.18,22666.0,120.4346,120.5597,120.3961,120.4634,22666.0
2023-04-20 12:50:00,125.18,125.24,125.13,125.24,15654.0,120.4634,120.5212,120.4153,120.5212,15654.0
2023-04-20 13:00:00,125.22,125.28,125.12,125.2,34117.0,120.5019,120.5597,120.4057,120.4827,34117.0
2023-04-20 13:10:00,125.19,125.36,125.17,125.29,37862.0,120.4731,120.6367,120.4538,120.5693,37862.0
2023-04-20 13:20:00,125.29,125.32,125.17,125.17,22346.0,120.5693,120.5982,120.4538,120.4538,22346.0
2023-04-20 13:30:00,125.17,125.21,124.99,125.01,20048.0,120.4538,120.4923,120.2806,120.2999,20048.0
2023-04-20 13:40:00,125.02,125.07,124.9,124.9,16950.0,120.3095,120.3576,120.194,120.194,16950.0
2023-04-20 13:50:00,124.9,124.93,124.75,124.82,31235.0,120.194,120.2229,120.0496,120.117,31235.0
2023-04-20 14:00:00,124.81,124.91,124.69,124.83,46710.0,120.1074,120.2036,119.9919,120.1266,46710.0
2023-04-20 14:10:00,124.84,124.87,124.69,124.76,30458.0,120.1363,120.1651,119.9919,120.0593,30458.0
2023-04-20 14:20:00,124.75,124.79,124.6,124.64,26838.0,120.0496,120.0881,119.9053,119.9438,26838.0
2023-04-20 14:30:00,124.64,124.67,124.35,124.43,47132.0,119.9438,119.9727,119.6647,119.7417,47132.0
2023-04-20 14:40:00,124.42,124.47,124.25,124.31,41523.0,119.7321,119.7802,119.5685,119.6262,41523.0
2023-04-20 14:50:00,124.29,124.48,124.29,124.44,31888.0,119.607,119.7898,119.607,119.7513,31888.0
2023-04-20 15:00:00,124.43,124.51,124.13,124.17,71488.0,119.7417,119.8187,119.453,119.4915,71488.0
2023-04-20 15:10:00,124.16,124.16,123.74,123.85,89887.0,119.4819,119.4819,119.0777,119.1836,89887.0
2023-04-20 15:20:00,123.85,123.86,123.72,123.72,106283.0,119.1836,119.1932,119.0585,119.0585,106283.0
2023-04-20 15:30:00,123.71,124.28,123.7,124.25,72241.0,119.0488,119.5974,119.0392,119.5685,72241.0
2023-04-20 15:40:00,124.24,124.29,124.1,124.17,62907.0,119.5589,119.607,119.4241,119.4915,62907.0
2023-04-20 15:50:00,124.17,124.51,124.05,124.5,281392.0,119.4915,119.8187,119.376,119.8091,281392.0
2023-04-21 09:30:00,124.4,124.48,123.62,123.62,217833.0,119.7128,119.7898,118.9622,118.9622,217833.0
2023-04-21 09:40:00,123.63,124.38,123.62,124.3,66716.0,118.9718,119.6936,118.9622,119.6166,66716.0
2023-04-21 09:50:00,124.29,124.33,123.81,123.81,51272.0,119.607,119.6455,119.1451,119.1451,51272.0
2023-04-21 10:00:00,123.79,123.99,123.63,123.91,39827.0,119.1258,119.3183,118.9718,119.2413,39827.0
2023-04-21 10:10:00,123.94,124.34,123.9,124.28,36778.0,119.2702,119.6551,119.2317,119.5974,36778.0
2023-04-21 10:20:00,124.31,124.56,124.3,124.38,72147.0,119.6262,119.8668,119.6166,119.6936,72147.0
2023-04-21 10:30:00,124.4,124.59,124.32,124.33,54433.0,119.7128,119.8957,119.6358,119.6455,54433.0
2023-04-21 10:40:00,124.33,124.34,123.76,124.01,77507.0,119.6455,119.6551,119.0969,119.3375,77507.0
2023-04-21 10:50:00,124.02,124.21,123.95,124.2,54686.0,119.3472,119.53,119.2798,119.5204,54686.0
2023-04-21 11:00:00,124.24,124.54,124.14,124.4,41592.0,119.5589,119.8476,119.4626,119.7128,41592.0
2023-04-21 11:10:00,124.4,124.53,124.38,124.48,29926.0,119.7128,119.8379,119.6936,119.7898,29926.0
2023-04-21 11:20:00,124.48,124.57,124.43,124.5,31932.0,119.7898,119.8764,119.7417,119.8091,31932.0
2023-04-21 11:30:00,124.5,124.54,124.34,124.39,55313.0,119.8091,119.8476,119.6551,119.7032,55313.0
2023-04-21 11:40:00,124.4,124.58,124.2,124.2,37220.0,119.7128,119.8861,119.5204,119.5204,37220.0
2023-04-21 11:50:00,124.19,124.56,124.19,124.55,36891.0,119.5107,119.8668,119.5107,119.8572,36891.0
2023-04-21 12:00:00,124.56,124.82,124.56,124.8,37081.0,119.8668,120.117,119.8668,120.0978,37081.0
2023-04-21 12:10:00,124.8,125.03,124.8,125.02,37129.0,120.0978,120.3191,120.0978,120.3095,37129.0
2023-04-21 12:20:00,125.02,125.04,124.79,124.92,29824.0,120.3095,120.3287,120.0881,120.2132,29824.0
2023-04-21 12:30:00,124.94,125.11,124.91,125.02,29242.0,120.2325,120.3961,120.2036,120.3095,29242.0
2023-04-21 12:40:00,125.02,125.06,124.95,125.0,25944.0,120.3095,120.348,120.2421,120.2902,25944.0
2023-04-21 12:50:00,124.97,125.03,124.92,124.97,24947.0,120.2614,120.3191,120.2132,120.2614,24947.0
2023-04-21 13:00:00,124.97,125.09,124.95,125.09,20077.0,120.2614,120.3768,120.2421,120.3768,20077.0
2023-04-21 13:10:00,125.09,125.1,124.85,124.93,25146.0,120.3768,120.3865,120.1459,120.2229,25146.0
2023-04-21 13:20:00,124.92,124.97,124.86,124.94,25239.0,120.2132,120.2614,120.1555,120.2325,25239.0
2023-04-21 13:30:00,124.95,125.18,124.95,125.15,22170.0,120.2421,120.4634,120.2421,120.4346,22170.0
2023-04-21 13:40:00,125.17,125.38,125.13,125.32,48207.0,120.4538,120.6559,120.4153,120.5982,48207.0
2023-04-21 13:50:00,125.32,125.43,125.27,125.3,40794.0,120.5982,120.704,120.5501,120.5789,40794.0
2023-04-21 14:00:00,125.31,125.44,125.31,125.34,25579.0,120.5885,120.7137,120.5885,120.6174,25579.0
2023-04-21 14:10:00,125.36,125.52,125.35,125.39,28884.0,120.6367,120.7906,120.627,120.6655,28884.0
2023-04-21 14:20:00,125.39,125.42,125.32,125.36,21489.0,120.6655,120.6944,120.5982,120.6367,21489.0
2023-04-21 14:30:00,125.36,125.42,125.2,125.3,23527.0,120.6367,120.6944,120.4827,120.5789,23527.0
2023-04-21 14:40:00,125.3,125.31,125.02,125.08,35394.0,120.5789,120.5885,120.3095,120.3672,35394.0
2023-04-21 14:50:00,125.07,125.09,124.96,125.06,47895.0,120.3576,120.3768,120.2517,120.348,47895.0
2023-04-21 15:00:00,125.06,125.1,124.92,125.09,31377.0,120.348,120.3865,120.2132,120.3768,31377.0
2023-04-21 15:10:00,125.09,125.28,125.08,125.27,42539.0,120.3768,120.5597,120.3672,120.5501,42539.0
2023-04-21 15:20:00,125.29,125.4,125.26,125.35,36978.0,120.5693,120.6752,120.5404,120.627,36978.0
2023-04-21 15:30:00,125.35,125.47,125.31,125.35,75673.0,120.627,120.7425,120.5885,120.627,75673.0
2023-04-21 15:40:00,125.36,125.38,125.19,125.3,90220.0,120.6367,120.6559,120.4731,120.5789,90220.0
2023-04-21 15:50:00,125.3,125.68,125.28,125.52,271256.0,120.5789,120.9446,120.5597,120.7906,271256.0
2023-04-24 09:30:00,125.51,126.29,125.43,126.09,158927.0,120.781,121.5316,120.704,121.3392,158927.0
2023-04-24 09:40:00,126.09,126.29,125.92,125.97,65611.0,121.3392,121.5316,121.1756,121.2237,65611.0
2023-04-24 09:50:00,125.97,125.97,125.4,125.44,76797.0,121.2237,121.2237,120.6752,120.7137,76797.0
2023-04-24 10:00:00,125.44,125.45,125.14,125.32,84090.0,120.7137,120.7233,120.425,120.5982,84090.0
2023-04-24 10:10:00,125.33,125.52,125.19,125.44,67102.0,120.6078,120.7906,120.4731,120.7137,67102.0
2023-04-24 10:20:00,125.44,125.53,125.31,125.52,55813.0,120.7137,120.8003,120.5885,120.7906,55813.0
2023-04-24 10:30:00,125.51,125.64,125.3,125.38,39980.0,120.781,120.9061,120.5789,120.6559,39980.0
2023-04-24 10:40:00,125.38,125.58,125.36,125.58,28129.0,120.6559,120.8484,120.6367,120.8484,28129.0
2023-04-24 10:50:00,125.58,125.63,125.25,125.47,47966.0,120.8484,120.8965,120.5308,120.7425,47966.0
2023-04-24 11:00:00,125.46,125.5,125.31,125.36,32726.0,120.7329,120.7714,120.5885,120.6367,32726.0
2023-04-24 11:10:00,125.37,125.61,125.34,125.61,41014.0,120.6463,120.8772,120.6174,120.8772,41014.0
2023-04-24 11:20:00,125.62,125.67,125.3,125.36,28738.0,120.8869,120.935,120.5789,120.6367,28738.0
2023-04-24 11:30:00,125.36,125.65,125.33,125.52,36323.0,120.6367,120.9157,120.6078,120.7906,36323.0
2023-04-24 11:40:00,125.52,125.57,125.41,125.48,29676.0,120.7906,120.8388,120.6848,120.7521,29676.0
2023-04-24 11:50:00,125.49,125.55,125.42,125.47,20290.0,120.7618,120.8195,120.6944,120.7425,20290.0
2023-04-24 12:00:00,125.46,125.56,125.27,125.28,39433.0,120.7329,120.8291,120.5501,120.5597,39433.0
2023-04-24 12:10:00,125.3,125.47,125.23,125.47,32362.0,120.5789,120.7425,120.5116,120.7425,32362.0
2023-04-24 12:20:00,125.48,125.77,125.46,125.77,52371.0,120.7521,121.0312,120.7329,121.0312,52371.0
2023-04-24 12:30:00,125.78,126.05,125.75,126.03,40200.0,121.0408,121.3007,121.012,121.2814,40200.0
2023-04-24 12:40:00,126.04,126.17,125.98,126.17,28754.0,121.291,121.4161,121.2333,121.4161,28754.0
2023-04-24 12:50:00,126.16,126.26,126.12,126.19,35559.0,121.4065,121.5028,121.368,121.4354,35559.0
2023-04-24 13:00:00,126.2,126.23,126.0,126.04,35471.0,121.445,121.4739,121.2526,121.291,35471.0
2023-04-24 13:10:00,126.05,126.08,125.87,125.89,25998.0,121.3007,121.3295,121.1274,121.1467,25998.0
2023-04-24 13:20:00,125.9,126.15,125.87,126.1,60608.0,121.1563,121.3969,121.1274,121.3488,60608.0
2023-04-24 13:30:00,126.1,126.2,126.09,126.12,33070.0,121.3488,121.445,121.3392,121.368,33070.0
2023-04-24 13:40:00,126.12,126.13,125.96,125.99,33378.0,121.368,121.3777,121.2141,121.2429,33378.0
2023-04-24 13:50:00,126.0,126.14,125.99,126.1,35888.0,121.2526,121.3873,121.2429,121.3488,35888.0
2023-04-24 14:00:00,126.12,126.22,126.12,126.2,45841.0,121.368,121.4643,121.368,121.445,45841.0
2023-04-24 14:10:00,126.2,126.33,126.18,126.29,56668.0,121.445,121.5701,121.4258,121.5316,56668.0
2023-04-24 14:20:00,126.26,126.29,126.17,126.2,32559.0,121.5028,121.5316,121.4161,121.445,32559.0
2023-04-24 14:30:00,126.23,126.25,126.11,126.17,30699.0,121.4739,121.4931,121.3584,121.4161,30699.0
2023-04-24 14:40:00,126.15,126.41,126.14,126.41,50503.0,121.3969,121.6471,121.3873,121.6471,50503.0
2023-04-24 14:50:00,126.42,126.49,126.35,126.49,45040.0,121.6567,121.7241,121.5894,121.7241,45040.0
2023-04-24 15:00:00,126.49,126.65,126.49,126.64,70103.0,121.7241,121.8781,121.7241,121.8684,70103.0
2023-04-24 15:10:00,126.63,126.74,126.56,126.67,63097.0,121.8588,121.9647,121.7915,121.8973,63097.0
2023-04-24 15:20:00,126.68,126.81,126.61,126.76,54901.0,121.9069,122.032,121.8396,121.9839,54901.0
2023-04-24 15:30:00,126.75,126.91,126.75,126.82,74042.0,121.9743,122.1283,121.9743,122.0417,74042.0
2023-04-24 15:40:00,126.82,126.98,126.81,126.98,114919.0,122.0417,122.1956,122.032,122.1956,114919.0
2023-04-24 15:50:00,126.97,127.13,126.87,127.1,338297.0,122.186,122.34,122.0898,122.3111,338297.0
2023-04-25 09:30:00,126.53,126.77,126.09,126.28,179360.0,121.7626,121.9935,121.3392,121.522,179360.0
2023-04-25 09:40:00,126.24,126.65,126.0,126.08,65749.0,121.4835,121.8781,121.2526,121.3295,65749.0
2023-04-25 09:50:00,126.09,126.12,125.81,125.99,56653.0,121.3392,121.368,121.0697,121.2429,56653.0
2023-04-25 10:00:00,125.99,126.54,125.99,126.51,72612.0,121.2429,121.7722,121.2429,121.7433,72612.0
2023-04-25 10:10:00,126.5,126.5,126.0,126.12,68119.0,121.7337,121.7337,121.2526,121.368,68119.0
2023-04-25 10:20:00,126.12,126.29,126.02,126.26,51589.0,121.368,121.5316,121.2718,121.5028,51589.0
2023-04-25 10:30:00,126.25,126.25,125.84,125.88,54756.0,121.4931,121.4931,121.0986,121.1371,54756.0
2023-04-25 10:40:00,125.9,125.95,125.65,125.82,50545.0,121.1563,121.2044,120.9157,121.0793,50545.0
2023-04-25 10:50:00,125.83,126.1,125.76,125.76,83378.0,121.089,121.3488,121.0216,121.0216,83378.0
2023-04-25 11:00:00,125.77,125.79,125.58,125.77,48057.0,121.0312,121.0505,120.8484,121.0312,48057.0
2023-04-25 11:10:00,125.77,125.82,125.72,125.76,35506.0,121.0312,121.0793,120.9831,121.0216,35506.0
2023-04-25 11:20:00,125.78,125.84,125.6,125.69,53094.0,121.0408,121.0986,120.8676,120.9542,53094.0
2023-04-25 11:30:00,125.67,125.68,125.22,125.29,47383.0,120.935,120.9446,120.5019,120.5693,47383.0
2023-04-25 11:40:00,125.29,125.32,125.16,125.28,34870.0,120.5693,120.5982,120.4442,120.5597,34870.0
2023-04-25 11:50:00,125.29,125.31,125.02,125.1,52686.0,120.5693,120.5885,120.3095,120.3865,52686.0
2023-04-25 12:00:00,125.1,125.13,124.94,125.01,39786.0,120.3865,120.4153,120.2325,120.2999,39786.0
2023-04-25 12:10:00,125.01,125.11,124.93,125.08,33520.0,120.2999,120.3961,120.2229,120.3672,33520.0
2023-04-25 12:20:00,125.09,125.19,124.94,125.01,43270.0,120.3768,120.4731,120.2325,120.2999,43270.0
2023-04-25 12:30:00,125.02,125.03,124.86,124.89,31232.0,120.3095,120.3191,120.1555,120.1844,31232.0
2023-04-25 12:40:00,124.89,124.93,124.64,124.66,74565.0,120.1844,120.2229,119.9438,119.963,74565.0
2023-04-25 12:50:00,124.66,124.73,124.51,124.69,46714.0,119.963,120.0304,119.8187,119.9919,46714.0
2023-04-25 13:00:00,124.71,124.88,124.71,124.75,30108.0,120.0112,120.1748,120.0112,120.0496,30108.0
2023-04-25 13:10:00,124.75,124.78,124.12,124.25,84327.0,120.0496,120.0785,119.4434,119.5685,84327.0
2023-04-25 13:20:00,124.24,124.32,124.07,124.16,75892.0,119.5589,119.6358,119.3953,119.4819,75892.0
2023-04-25 13:30:00,124.16,124.21,124.05,124.14,79468.0,119.4819,119.53,119.376,119.4626,79468.0
2023-04-25 13:40:00,124.14,124.23,124.06,124.14,39132.0,119.4626,119.5492,119.3856,119.4626,39132.0
2023-04-25 13:50:00,124.15,124.47,124.08,124.41,37989.0,119.4723,119.7802,119.4049,119.7225,37989.0
2023-04-25 14:00:00,124.42,124.58,124.37,124.49,39543.0,119.7321,119.8861,119.684,119.7994,39543.0
2023-04-25 14:10:00,124.5,124.63,124.3,124.32,49737.0,119.8091,119.9342,119.6166,119.6358,49737.0
2023-04-25 14:20:00,124.33,124.47,124.27,124.42,39798.0,119.6455,119.7802,119.5877,119.7321,39798.0
2023-04-25 14:30:00,124.44,124.48,124.31,124.41,46802.0,119.7513,119.7898,119.6262,119.7225,46802.0
2023-04-25 14:40:00,124.42,124.42,124.13,124.37,53140.0,119.7321,119.7321,119.453,119.684,53140.0
2023-04-25 14:50:00,124.4,124.47,124.33,124.38,38809.0,119.7128,119.7802,119.6455,119.6936,38809.0
2023-04-25 15:00:00,124.36,124.53,124.34,124.45,57620.0,119.6743,119.8379,119.6551,119.761,57620.0
2023-04-25 15:10:00,124.47,124.67,124.44,124.57,53899.0,119.7802,119.9727,119.7513,119.8764,53899.0
2023-04-25 15:20:00,124.56,124.69,124.48,124.56,67678.0,119.8668,119.9919,119.7898,119.8668,67678.0
2023-04-25 15:30:00,124.57,124.73,124.5,124.55,80184.0,119.8764,120.0304,119.8091,119.8572,80184.0
2023-04-25 15:40:00,124.54,124.57,124.35,124.37,135699.0,119.8476,119.8764,119.6647,119.684,135699.0
2023-04-25 15:50:00,124.38,124.68,124.31,124.66,298750.0,119.6936,119.9823,119.6262,119.963,298750.0
2023-04-26 09:30:00,124.21,124.32,123.38,123.87,157492.0,119.53,119.6358,118.7313,119.2028,157492.0
2023-04-26 09:40:00,123.85,124.43,123.72,124.35,38758.0,119.1836,119.7417,119.0585,119.6647,38758.0
2023-04-26 09:50:00,124.34,124.68,124.3,124.41,42692.0,119.6551,119.9823,119.6166,119.7225,42692.0
2023-04-26 10:00:00,124.43,124.43,124.03,124.14,52448.0,119.7417,119.7417,119.3568,119.4626,52448.0
2023-04-26 10:10:00,124.14,124.17,123.82,123.94,75115.0,119.4626,119.4915,119.1547,119.2702,75115.0
2023-04-26 10:20:00,123.92,124.25,123.9,124.2,39485.0,119.2509,119.5685,119.2317,119.5204,39485.0
2023-04-26 10:30:00,124.17,124.32,124.13,124.29,28979.0,119.4915,119.6358,119.453,119.607,28979.0
2023-04-26 10:40:00,124.31,124.56,124.1,124.55,37386.0,119.6262,119.8668,119.4241,119.8572,37386.0
2023-04-26 10:50:00,124.55,124.69,124.3,124.39,43094.0,119.8572,119.9919,119.6166,119.7032,43094.0
2023-04-26 11:00:00,124.4,124.84,124.4,124.71,66609.0,119.7128,120.1363,119.7128,120.0112,66609.0
2023-04-26 11:10:00,124.72,124.77,124.61,124.66,35858.0,120.0208,120.0689,119.9149,119.963,35858.0
2023-04-26 11:20:00,124.65,124.75,124.36,124.43,50543.0,119.9534,120.0496,119.6743,119.7417,50543.0
2023-04-26 11:30:00,124.49,124.57,124.34,124.49,34372.0,119.7994,119.8764,119.6551,119.7994,34372.0
2023-04-26 11:40:00,124.46,124.67,124.44,124.67,24546.0,119.7706,119.9727,119.7513,119.9727,24546.0
2023-04-26 11:50:00,124.67,124.86,124.62,124.79,36115.0,119.9727,120.1555,119.9245,120.0881,36115.0
2023-04-26 12:00:00,124.79,124.98,124.79,124.88,38562.0,120.0881,120.271,120.0881,120.1748,38562.0
2023-04-26 12:10:00,124.86,124.88,124.65,124.69,37853.0,120.1555,120.1748,119.9534,119.9919,37853.0
2023-04-26 12:20:00,124.67,124.73,124.62,124.64,19952.0,119.9727,120.0304,119.9245,119.9438,19952.0
2023-04-26 12:30:00,124.65,124.7,124.52,124.66,21528.0,119.9534,120.0015,119.8283,119.963,21528.0
2023-04-26 12:40:00,124.67,124.81,124.61,124.79,21212.0,119.9727,120.1074,119.9149,120.0881,21212.0
2023-04-26 12:50:00,124.78,124.81,124.69,124.76,17363.0,120.0785,120.1074,119.9919,120.0593,17363.0
2023-04-26 13:00:00,124.77,124.85,124.64,124.7,23426.0,120.0689,120.1459,119.9438,120.0015,23426.0
2023-04-26 13:10:00,124.69,124.76,124.59,124.7,32918.0,119.9919,120.0593,119.8957,120.0015,32918.0
2023-04-26 13:20:00,124.68,124.68,124.49,124.56,16499.0,119.9823,119.9823,119.7994,119.8668,16499.0
2023-04-26 13:30:00,124.58,124.58,124.42,124.5,33757.0,119.8861,119.8861,119.7321,119.8091,33757.0
2023-04-26 13:40:00,124.48,124.53,124.17,124.18,19650.0,119.7898,119.8379,119.4915,119.5011,19650.0
2023-04-26 13:50:00,124.16,124.18,124.01,124.05,29692.0,119.4819,119.5011,119.3375,119.376,29692.0
2023-04-26 14:00:00,124.05,124.1,123.91,123.94,35828.0,119.376,119.4241,119.2413,119.2702,35828.0
2023-04-26 14:10:00,123.93,123.95,123.79,123.8,33777.0,119.2605,119.2798,119.1258,119.1354,33777.0
2023-04-26 14:20:00,123.79,124.04,123.78,124.03,29229.0,119.1258,119.3664,119.1162,119.3568,29229.0
2023-04-26 14:30:00,124.02,124.04,123.71,123.73,64777.0,119.3472,119.3664,119.0488,119.0681,64777.0
2023-04-26 14:40:00,123.7,123.72,123.56,123.6,53728.0,119.0392,119.0585,118.9045,118.943,53728.0
2023-04-26 14:50:00,123.58,123.71,123.53,123.67,55243.0,118.9237,119.0488,118.8756,119.0103,55243.0
2023-04-26 15:00:00,123.68,123.68,123.35,123.37,87367.0,119.02,119.02,118.7024,118.7216,87367.0
2023-04-26 15:10:00,123.37,123.5,123.33,123.33,91771.0,118.7216,118.8467,118.6832,118.6832,91771.0
2023-04-26 15:20:00,123.32,123.48,123.29,123.47,61468.0,118.6735,118.8275,118.6447,118.8179,61468.0
2023-04-26 15:30:00,123.47,123.63,123.46,123.5,98714.0,118.8179,118.9718,118.8083,118.8467,98714.0
2023-04-26 15:40:00,123.51,123.53,123.32,123.48,112393.0,118.8564,118.8756,118.6735,118.8275,112393.0
2023-04-26 15:50:00,123.5,123.95,123.41,123.84,337007.0,118.8467,119.2798,118.7601,119.1739,337007.0
2023-04-27 09:30:00,124.44,124.6,123.67,123.84,172470.0,119.7513,119.9053,119.0103,119.1739,172470.0
2023-04-27 09:40:00,123.86,123.87,123.14,123.32,106172.0,119.1932,119.2028,118.5003,118.6735,106172.0
2023-04-27 09:50:00,123.35,123.72,123.21,123.48,99203.0,118.7024,119.0585,118.5677,118.8275,99203.0
2023-04-27 10:00:00,123.44,123.44,123.16,123.33,72797.0,118.789,118.789,118.5196,118.6832,72797.0
2023-04-27 10:10:00,123.34,123.86,123.33,123.75,54516.0,118.6928,119.1932,118.6832,119.0873,54516.0
2023-04-27 10:20:00,123.74,123.76,123.33,123.49,68816.0,119.0777,119.0969,118.6832,118.8371,68816.0
2023-04-27 10:30:00,123.51,123.68,123.44,123.5,73343.0,118.8564,119.02,118.789,118.8467,73343.0
2023-04-27 10:40:00,123.51,123.56,123.35,123.52,73901.0,118.8564,118.9045,118.7024,118.866,73901.0
2023-04-27 10:50:00,123.51,123.58,123.37,123.58,39578.0,118.8564,118.9237,118.7216,118.9237,39578.0
2023-04-27 11:00:00,123.58,123.87,123.56,123.76,63512.0,118.9237,119.2028,118.9045,119.0969,63512.0
2023-04-27 11:10:00,123.77,123.8,123.57,123.68,61686.0,119.1066,119.1354,118.9141,119.02,61686.0
2023-04-27 11:20:00,123.68,124.06,123.65,123.94,76927.0,119.02,119.3856,118.9911,119.2702,76927.0
2023-04-27 11:30:00,123.94,124.1,123.88,123.9,47879.0,119.2702,119.4241,119.2124,119.2317,47879.0
2023-04-27 11:40:00,123.91,123.97,123.81,123.97,27682.0,119.2413,119.299,119.1451,119.299,27682.0
2023-04-27 11:50:00,123.99,124.1,123.95,124.03,42821.0,119.3183,119.4241,119.2798,119.3568,42821.0
2023-04-27 12:00:00,124.04,124.27,124.04,124.18,29609.0,119.3664,119.5877,119.3664,119.5011,29609.0
2023-04-27 12:10:00,124.21,124.44,124.16,124.44,24791.0,119.53,119.7513,119.4819,119.7513,24791.0
2023-04-27 12:20:00,124.44,124.48,124.38,124.41,23111.0,119.7513,119.7898,119.6936,119.7225,23111.0
2023-04-27 12:30:00,124.41,124.41,124.35,124.37,20922.0,119.7225,119.7225,119.6647,119.684,20922.0
2023-04-27 12:40:00,124.38,124.49,124.35,124.48,24775.0,119.6936,119.7994,119.6647,119.7898,24775.0
2023-04-27 12:50:00,124.48,124.58,124.47,124.55,20068.0,119.7898,119.8861,119.7802,119.8572,20068.0
2023-04-27 13:00:00,124.56,124.61,124.45,124.5,34715.0,119.8668,119.9149,119.761,119.8091,34715.0
2023-04-27 13:10:00,124.49,124.66,124.47,124.55,32483.0,119.7994,119.963,119.7802,119.8572,32483.0
2023-04-27 13:20:00,124.56,124.88,124.56,124.88,67441.0,119.8668,120.1748,119.8668,120.1748,67441.0
2023-04-27 13:30:00,124.89,125.13,124.88,125.09,44050.0,120.1844,120.4153,120.1748,120.3768,44050.0
2023-04-27 13:40:00,125.1,125.24,125.05,125.14,32712.0,120.3865,120.5212,120.3383,120.425,32712.0
2023-04-27 13:50:00,125.15,125.28,125.12,125.12,23797.0,120.4346,120.5597,120.4057,120.4057,23797.0
2023-04-27 14:00:00,125.12,125.28,125.11,125.2,38656.0,120.4057,120.5597,120.3961,120.4827,38656.0
2023-04-27 14:10:00,125.2,125.52,125.2,125.5,45094.0,120.4827,120.7906,120.4827,120.7714,45094.0
2023-04-27 14:20:00,125.5,125.55,125.38,125.52,30020.0,120.7714,120.8195,120.6559,120.7906,30020.0
2023-04-27 14:30:00,125.5,125.65,125.46,125.64,51649.0,120.7714,120.9157,120.7329,120.9061,51649.0
2023-04-27 14:40:00,125.63,125.72,125.53,125.69,23658.0,120.8965,120.9831,120.8003,120.9542,23658.0
2023-04-27 14:50:00,125.69,125.97,125.69,125.96,35146.0,120.9542,121.2237,120.9542,121.2141,35146.0
2023-04-27 15:00:00,125.96,126.01,125.87,125.87,53261.0,121.2141,121.2622,121.1274,121.1274,53261.0
2023-04-27 15:10:00,125.86,125.87,125.72,125.82,25621.0,121.1178,121.1274,120.9831,121.0793,25621.0
2023-04-27 15:20:00,125.81,125.93,125.79,125.81,32850.0,121.0697,121.1852,121.0505,121.0697,32850.0
2023-04-27 15:30:00,125.81,125.82,125.66,125.7,75228.0,121.0697,121.0793,120.9254,120.9639,75228.0
2023-04-27 15:40:00,125.69,125.87,125.56,125.81,89250.0,120.9542,121.1274,120.8291,121.0697,89250.0
2023-04-27 15:50:00,125.81,125.87,125.63,125.67,239661.0,121.0697,121.1274,120.8965,120.935,239661.0
2023-04-28 09:30:00,125.15,126.1,125.09,125.33,193422.0,120.4346,121.3488,120.3768,120.6078,193422.0
2023-04-28 09:40:00,125.39,125.46,124.96,125.41,69653.0,120.6655,120.7329,120.2517,120.6848,69653.0
2023-04-28 09:50:00,125.39,125.57,125.35,125.51,57308.0,120.6655,120.8388,120.627,120.781,57308.0
2023-04-28 10:00:00,125.48,126.49,125.48,126.42,66913.0,120.7521,121.7241,120.7521,121.6567,66913.0
2023-04-28 10:10:00,126.44,126.78,126.41,126.6,76865.0,121.676,122.0032,121.6471,121.8299,76865.0
2023-04-28 10:20:00,126.6,126.89,126.55,126.83,53712.0,121.8299,122.109,121.7818,122.0513,53712.0
2023-04-28 10:30:00,126.82,126.87,126.18,126.41,62700.0,122.0417,122.0898,121.4258,121.6471,62700.0
2023-04-28 10:40:00,126.46,126.89,126.34,126.87,54988.0,121.6952,122.109,121.5797,122.0898,54988.0
2023-04-28 10:50:00,126.88,127.07,126.22,126.28,134645.0,122.0994,122.2822,121.4643,121.522,134645.0
2023-04-28 11:00:00,126.3,126.3,125.97,126.04,48930.0,121.5412,121.5412,121.2237,121.291,48930.0
2023-04-28 11:10:00,126.03,126.17,125.91,126.08,48952.0,121.2814,121.4161,121.1659,121.3295,48952.0
2023-04-28 11:20:00,126.08,126.13,125.91,126.01,50192.0,121.3295,121.3777,121.1659,121.2622,50192.0
2023-04-28 11:30:00,126.0,126.2,125.95,126.0,44291.0,121.2526,121.445,121.2044,121.2526,44291.0
2023-04-28 11:40:00,125.99,126.27,125.91,126.23,45782.0,121.2429,121.5124,121.1659,121.4739,45782.0
2023-04-28 11:50:00,126.23,126.23,125.93,126.03,32857.0,121.4739,121.4739,121.1852,121.2814,32857.0
2023-04-28 12:00:00,126.04,126.17,125.93,126.12,32622.0,121.291,121.4161,121.1852,121.368,32622.0
2023-04-28 12:10:00,126.12,126.28,126.09,126.24,69790.0,121.368,121.522,121.3392,121.4835,69790.0
2023-04-28 12:20:00,126.23,126.36,126.17,126.36,29758.0,121.4739,121.599,121.4161,121.599,29758.0
2023-04-28 12:30:00,126.37,126.45,126.26,126.32,29598.0,121.6086,121.6856,121.5028,121.5605,29598.0
2023-04-28 12:40:00,126.31,126.45,126.3,126.44,37286.0,121.5509,121.6856,121.5412,121.676,37286.0
2023-04-28 12:50:00,126.44,126.57,126.41,126.57,40630.0,121.676,121.8011,121.6471,121.8011,40630.0
2023-04-28 13:00:00,126.55,126.55,126.3,126.4,35854.0,121.7818,121.7818,121.5412,121.6375,35854.0
2023-04-28 13:10:00,126.4,126.43,126.26,126.26,23624.0,121.6375,121.6663,121.5028,121.5028,23624.0
2023-04-28 13:20:00,126.28,126.3,126.09,126.26,27668.0,121.522,121.5412,121.3392,121.5028,27668.0
2023-04-28 13:30:00,126.26,126.47,126.26,126.47,35556.0,121.5028,121.7048,121.5028,121.7048,35556.0
2023-04-28 13:40:00,126.48,126.54,126.37,126.37,30391.0,121.7145,121.7722,121.6086,121.6086,30391.0
2023-04-28 13:50:00,126.37,126.41,126.23,126.38,52049.0,121.6086,121.6471,121.4739,121.6182,52049.0
2023-04-28 14:00:00,126.38,126.55,126.34,126.4,39586.0,121.6182,121.7818,121.5797,121.6375,39586.0
2023-04-28 14:10:00,126.4,126.4,126.19,126.3,57132.0,121.6375,121.6375,121.4354,121.5412,57132.0
2023-04-28 14:20:00,126.3,126.32,126.11,126.24,36570.0,121.5412,121.5605,121.3584,121.4835,36570.0
2023-04-28 14:30:00,126.24,126.33,126.15,126.21,41321.0,121.4835,121.5701,121.3969,121.4546,41321.0
2023-04-28 14:40:00,126.21,126.35,126.13,126.21,43543.0,121.4546,121.5894,121.3777,121.4546,43543.0
2023-04-28 14:50:00,126.21,126.39,126.2,126.39,33471.0,121.4546,121.6279,121.445,121.6279,33471.0
2023-04-28 15:00:00,126.37,126.52,126.36,126.52,39241.0,121.6086,121.753,121.599,121.753,39241.0
2023-04-28 15:10:00,126.51,126.61,126.47,126.59,41880.0,121.7433,121.8396,121.7048,121.8203,41880.0
2023-04-28 15:20:00,126.59,126.6,126.26,126.3,46938.0,121.8203,121.8299,121.5028,121.5412,46938.0
2023-04-28 15:30:00,126.3,126.38,126.26,126.37,73460.0,121.5412,121.6182,121.5028,121.6086,73460.0
2023-04-28 15:40:00,126.36,126.46,126.27,126.36,99385.0,121.599,121.6952,121.5124,121.599,99385.0
2023-04-28 15:50:00,126.36,126.74,126.31,126.74,337163.0,121.599,121.9647,121.5509,121.9647,337163.0
2023-05-01 09:30:00,126.92,127.94,126.86,127.93,225970.0,122.1379,123.1195,122.0801,123.1098,225970.0
2023-05-01 09:40:00,127.94,128.33,127.85,128.2,152242.0,123.1195,123.4948,123.0328,123.3697,152242.0
2023-05-01 09:50:00,128.18,128.55,128.18,128.55,69631.0,123.3504,123.7065,123.3504,123.7065,69631.0
2023-05-01 10:00:00,128.54,128.56,128.16,128.26,53272.0,123.6968,123.7161,123.3312,123.4274,53272.0
2023-05-01 10:10:00,128.29,128.37,128.1,128.16,46179.0,123.4563,123.5333,123.2734,123.3312,46179.0
2023-05-01 10:20:00,128.15,128.42,127.97,128.42,45019.0,123.3215,123.5814,123.1483,123.5814,45019.0
2023-05-01 10:30:00,128.42,128.53,128.23,128.43,60475.0,123.5814,123.6872,123.3985,123.591,60475.0
2023-05-01 10:40:00,128.46,128.64,128.25,128.61,56654.0,123.6199,123.7931,123.4178,123.7642,56654.0
2023-05-01 10:50:00,128.6,128.6,128.4,128.5,61247.0,123.7546,123.7546,123.5621,123.6584,61247.0
2023-05-01 11:00:00,128.52,128.68,128.41,128.41,49994.0,123.6776,123.8316,123.5717,123.5717,49994.0
2023-05-01 11:10:00,128.41,128.5,128.0,128.05,60729.0,123.5717,123.6584,123.1772,123.2253,60729.0
2023-05-01 11:20:00,128.03,128.05,127.52,127.78,94015.0,123.2061,123.2253,122.7153,122.9655,94015.0
2023-05-01 11:30:00,127.78,127.82,127.66,127.7,36766.0,122.9655,123.004,122.85,122.8885,36766.0
2023-05-01 11:40:00,127.69,127.69,127.52,127.66,26496.0,122.8789,122.8789,122.7153,122.85,26496.0
2023-05-01 11:50:00,127.67,127.79,127.56,127.77,27924.0,122.8596,122.9751,122.7538,122.9559,27924.0
2023-05-01 12:00:00,127.75,128.04,127.72,127.96,64746.0,122.9366,123.2157,122.9077,123.1387,64746.0
2023-05-01 12:10:00,127.96,127.97,127.77,127.81,32656.0,123.1387,123.1483,122.9559,122.9944,32656.0
2023-05-01 12:20:00,127.83,128.01,127.82,127.92,20913.0,123.0136,123.1868,123.004,123.1002,20913.0
2023-05-01 12:30:00,127.91,128.13,127.9,128.09,31296.0,123.0906,123.3023,123.081,123.2638,31296.0
2023-05-01 12:40:00,128.07,128.12,128.02,128.06,36217.0,123.2446,123.2927,123.1964,123.2349,36217.0
2023-05-01 12:50:00,128.06,128.11,127.97,128.03,28778.0,123.2349,123.283,123.1483,123.2061,28778.0
2023-05-01 13:00:00,128.03,128.15,127.97,128.09,26347.0,123.2061,123.3215,123.1483,123.2638,26347.0
2023-05-01 13:10:00,128.09,128.2,128.02,128.05,22347.0,123.2638,123.3697,123.1964,123.2253,22347.0
2023-05-01 13:20:00,128.05,128.19,128.04,128.15,29002.0,123.2253,123.36,123.2157,123.3215,29002.0
2023-05-01 13:30:00,128.14,128.14,128.0,128.08,32567.0,123.3119,123.3119,123.1772,123.2542,32567.0
2023-05-01 13:40:00,128.07,128.22,128.04,128.11,28995.0,123.2446,123.3889,123.2157,123.283,28995.0
2023-05-01 13:50:00,128.11,128.12,128.02,128.09,28897.0,123.283,123.2927,123.1964,123.2638,28897.0
2023-05-01 14:00:00,128.1,128.19,128.07,128.1,28561.0,123.2734,123.36,123.2446,123.2734,28561.0
2023-05-01 14:10:00,128.09,128.1,127.94,128.0,31436.0,123.2638,123.2734,123.1195,123.1772,31436.0
2023-05-01 14:20:00,128.01,128.09,127.91,127.98,36878.0,123.1868,123.2638,123.0906,123.1579,36878.0
2023-05-01 14:30:00,127.97,127.97,127.6,127.69,38945.0,123.1483,123.1483,122.7923,122.8789,38945.0
2023-05-01 14:40:00,127.69,127.76,127.55,127.59,46821.0,122.8789,122.9462,122.7441,122.7826,46821.0
2023-05-01 14:50:00,127.6,127.66,127.48,127.64,36139.0,122.7923,122.85,122.6768,122.8308,36139.0
2023-05-01 15:00:00,127.68,127.71,127.5,127.54,38172.0,122.8693,122.8981,122.696,122.7345,38172.0
2023-05-01 15:10:00,127.54,127.65,127.5,127.6,41294.0,122.7345,122.8404,122.696,122.7923,41294.0
2023-05-01 15:20:00,127.61,127.73,127.43,127.56,92952.0,122.8019,122.9174,122.6287,122.7538,92952.0
2023-05-01 15:30:00,127.57,127.83,127.54,127.73,84376.0,122.7634,123.0136,122.7345,122.9174,84376.0
2023-05-01 15:40:00,127.73,128.05,127.68,127.96,119227.0,122.9174,123.2253,122.8693,123.1387,119227.0
2023-05-01 15:50:00,127.96,128.06,127.79,127.91,330324.0,123.1387,123.2349,122.9751,123.0906,330324.0
2023-05-02 09:30:00,127.15,127.2,126.26,126.55,150726.0,122.3592,122.4073,121.5028,121.7818,150726.0
2023-05-02 09:40:00,126.52,127.11,126.52,126.88,44217.0,121.753,122.3207,121.753,122.0994,44217.0
2023-05-02 09:50:00,126.89,127.48,126.76,127.41,61142.0,122.109,122.6768,121.9839,122.6094,61142.0
2023-05-02 10:00:00,127.43,127.53,126.6,126.71,72812.0,122.6287,122.7249,121.8299,121.9358,72812.0
2023-05-02 10:10:00,126.71,126.88,126.48,126.83,55902.0,121.9358,122.0994,121.7145,122.0513,55902.0
2023-05-02 10:20:00,126.83,126.83,126.2,126.38,110329.0,122.0513,122.0513,121.445,121.6182,110329.0
2023-05-02 10:30:00,126.47,126.47,125.78,125.96,55932.0,121.7048,121.7048,121.0408,121.2141,55932.0
2023-05-02 10:40:00,125.95,126.14,125.68,125.85,59530.0,121.2044,121.3873,120.9446,121.1082,59530.0
2023-05-02 10:50:00,125.85,125.88,125.41,125.46,94526.0,121.1082,121.1371,120.6848,120.7329,94526.0
2023-05-02 11:00:00,125.51,125.63,125.16,125.52,48840.0,120.781,120.8965,120.4442,120.7906,48840.0
2023-05-02 11:10:00,125.56,125.96,125.55,125.71,49942.0,120.8291,121.2141,120.8195,120.9735,49942.0
2023-05-02 11:20:00,125.74,125.81,125.52,125.63,43087.0,121.0023,121.0697,120.7906,120.8965,43087.0
2023-05-02 11:30:00,125.63,125.76,125.39,125.71,39878.0,120.8965,121.0216,120.6655,120.9735,39878.0
2023-05-02 11:40:00,125.72,126.18,125.71,126.09,48420.0,120.9831,121.4258,120.9735,121.3392,48420.0
2023-05-02 11:50:00,126.11,126.25,125.85,126.25,58621.0,121.3584,121.4931,121.1082,121.4931,58621.0
2023-05-02 12:00:00,126.24,126.57,126.16,126.51,22187.0,121.4835,121.8011,121.4065,121.7433,22187.0
2023-05-02 12:10:00,126.52,126.68,126.42,126.66,32250.0,121.753,121.9069,121.6567,121.8877,32250.0
2023-05-02 12:20:00,126.65,126.85,126.61,126.85,17667.0,121.8781,122.0705,121.8396,122.0705,17667.0
2023-05-02 12:30:00,126.83,127.09,126.83,127.0,23993.0,122.0513,122.3015,122.0513,122.2149,23993.0
2023-05-02 12:40:00,127.01,127.05,126.83,126.85,22786.0,122.2245,122.263,122.0513,122.0705,22786.0
2023-05-02 12:50:00,126.83,126.89,126.73,126.84,39299.0,122.0513,122.109,121.955,122.0609,39299.0
2023-05-02 13:00:00,126.84,127.02,126.81,126.94,24444.0,122.0609,122.2341,122.032,122.1571,24444.0
2023-05-02 13:10:00,126.94,127.23,126.89,127.15,36135.0,122.1571,122.4362,122.109,122.3592,36135.0
2023-05-02 13:20:00,127.13,127.31,127.13,127.21,30473.0,122.34,122.5132,122.34,122.417,30473.0
2023-05-02 13:30:00,127.21,127.25,127.1,127.22,23002.0,122.417,122.4555,122.3111,122.4266,23002.0
2023-05-02 13:40:00,127.23,127.29,127.09,127.26,56015.0,122.4362,122.4939,122.3015,122.4651,56015.0
2023-05-02 13:50:00,127.26,127.55,127.26,127.45,36667.0,122.4651,122.7441,122.4651,122.6479,36667.0
2023-05-02 14:00:00,127.46,127.46,127.24,127.41,46055.0,122.6575,122.6575,122.4458,122.6094,46055.0
2023-05-02 14:10:00,127.46,127.48,127.18,127.32,39024.0,122.6575,122.6768,122.3881,122.5228,39024.0
2023-05-02 14:20:00,127.37,127.38,127.15,127.21,30856.0,122.5709,122.5806,122.3592,122.417,30856.0
2023-05-02 14:30:00,127.21,127.3,127.08,127.22,35290.0,122.417,122.5036,122.2919,122.4266,35290.0
2023-05-02 14:40:00,127.22,127.34,127.12,127.32,41189.0,122.4266,122.5421,122.3304,122.5228,41189.0
2023-05-02 14:50:00,127.32,127.44,127.32,127.43,33015.0,122.5228,122.6383,122.5228,122.6287,33015.0
2023-05-02 15:00:00,127.46,127.58,127.31,127.4,32135.0,122.6575,122.773,122.5132,122.5998,32135.0
2023-05-02 15:10:00,127.43,127.57,127.31,127.38,46984.0,122.6287,122.7634,122.5132,122.5806,46984.0
2023-05-02 15:20:00,127.39,127.56,127.32,127.55,38084.0,122.5902,122.7538,122.5228,122.7441,38084.0
2023-05-02 15:30:00,127.53,127.54,127.25,127.4,52816.0,122.7249,122.7345,122.4555,122.5998,52816.0
2023-05-02 15:40:00,127.36,127.44,127.11,127.16,77736.0,122.5613,122.6383,122.3207,122.3688,77736.0
2023-05-02 15:50:00,127.14,127.54,127.08,127.32,375816.0,122.3496,122.7345,122.2919,122.5228,375816.0
2023-05-03 09:30:00,125.49,125.6,124.14,124.15,386429.0,120.7618,120.8676,119.4626,119.4723,386429.0
2023-05-03 09:40:00,124.17,125.13,123.67,125.01,176082.0,119.4915,120.4153,119.0103,120.2999,176082.0
2023-05-03 09:50:00,125.04,125.78,125.02,125.66,97831.0,120.3287,121.0408,120.3095,120.9254,97831.0
2023-05-03 10:00:00,125.68,125.77,125.19,125.49,109112.0,120.9446,121.0312,120.4731,120.7618,109112.0
2023-05-03 10:10:00,125.5,125.75,125.26,125.52,49276.0,120.7714,121.012,120.5404,120.7906,49276.0
2023-05-03 10:20:00,125.59,125.8,125.34,125.37,39354.0,120.858,121.0601,120.6174,120.6463,39354.0
2023-05-03 10:30:00,125.33,125.78,125.29,125.71,59869.0,120.6078,121.0408,120.5693,120.9735,59869.0
2023-05-03 10:40:00,125.71,126.01,125.61,125.79,52841.0,120.9735,121.2622,120.8772,121.0505,52841.0
2023-05-03 10:50:00,125.83,126.0,125.71,125.88,46989.0,121.089,121.2526,120.9735,121.1371,46989.0
2023-05-03 11:00:00,125.9,125.96,125.73,125.85,48713.0,121.1563,121.2141,120.9927,121.1082,48713.0
2023-05-03 11:10:00,125.83,126.11,125.77,126.05,38116.0,121.089,121.3584,121.0312,121.3007,38116.0
2023-05-03 11:20:00,126.04,126.32,126.01,126.18,26923.0,121.291,121.5605,121.2622,121.4258,26923.0
2023-05-03 11:30:00,126.17,126.42,126.14,126.4,26323.0,121.4161,121.6567,121.3873,121.6375,26323.0
2023-05-03 11:40:00,126.39,126.47,126.34,126.47,40427.0,121.6279,121.7048,121.5797,121.7048,40427.0
2023-05-03 11:50:00,126.48,126.95,126.48,126.91,56736.0,121.7145,122.1668,121.7145,122.1283,56736.0
2023-05-03 12:00:00,126.9,126.99,126.66,126.67,44928.0,122.1186,122.2052,121.8877,121.8973,44928.0
2023-05-03 12:10:00,126.66,126.69,126.42,126.44,21414.0,121.8877,121.9166,121.6567,121.676,21414.0
2023-05-03 12:20:00,126.43,126.56,126.37,126.56,29503.0,121.6663,121.7915,121.6086,121.7915,29503.0
2023-05-03 12:30:00,126.58,126.64,126.42,126.47,27234.0,121.8107,121.8684,121.6567,121.7048,27234.0
2023-05-03 12:40:00,126.46,126.55,126.45,126.55,19270.0,121.6952,121.7818,121.6856,121.7818,19270.0
2023-05-03 12:50:00,126.56,126.82,126.54,126.81,58885.0,121.7915,122.0417,121.7722,122.032,58885.0
2023-05-03 13:00:00,126.82,126.91,126.78,126.86,30825.0,122.0417,122.1283,122.0032,122.0801,30825.0
2023-05-03 13:10:00,126.84,127.1,126.83,127.04,38390.0,122.0609,122.3111,122.0513,122.2534,38390.0
2023-05-03 13:20:00,127.03,127.26,127.02,127.22,58350.0,122.2437,122.4651,122.2341,122.4266,58350.0
2023-05-03 13:30:00,127.22,127.32,127.03,127.11,40212.0,122.4266,122.5228,122.2437,122.3207,40212.0
2023-05-03 13:40:00,127.12,127.21,126.93,126.96,41241.0,122.3304,122.417,122.1475,122.1764,41241.0
2023-05-03 13:50:00,126.97,127.26,126.93,127.26,31715.0,122.186,122.4651,122.1475,122.4651,31715.0
2023-05-03 14:00:00,127.25,127.53,126.84,127.34,92908.0,122.4555,122.7249,122.0609,122.5421,92908.0
2023-05-03 14:10:00,127.32,127.7,127.21,127.65,39927.0,122.5228,122.8885,122.417,122.8404,39927.0
2023-05-03 14:20:00,127.66,128.13,127.56,127.93,69531.0,122.85,123.3023,122.7538,123.1098,69531.0
2023-05-03 14:30:00,127.95,128.0,126.99,127.82,99509.0,123.1291,123.1772,122.2052,123.004,99509.0
2023-05-03 14:40:00,127.84,128.18,127.35,127.53,90527.0,123.0232,123.3504,122.5517,122.7249,90527.0
2023-05-03 14:50:00,127.51,128.0,127.04,127.91,59655.0,122.7057,123.1772,122.2534,123.0906,59655.0
2023-05-03 15:00:00,127.92,128.38,127.43,127.61,66401.0,123.1002,123.5429,122.6287,122.8019,66401.0
2023-05-03 15:10:00,127.57,127.57,126.99,127.36,77888.0,122.7634,122.7634,122.2052,122.5613,77888.0
2023-05-03 15:20:00,127.34,127.68,126.92,126.95,62023.0,122.5421,122.8693,122.1379,122.1668,62023.0
2023-05-03 15:30:00,126.92,127.06,126.71,126.89,69881.0,122.1379,122.2726,121.9358,122.109,69881.0
2023-05-03 15:40:00,126.88,126.91,126.62,126.71,105864.0,122.0994,122.1283,121.8492,121.9358,105864.0
2023-05-03 15:50:00,126.72,126.87,126.59,126.75,253217.0,121.9454,122.0898,121.8203,121.9743,253217.0
2023-05-04 09:30:00,124.94,125.19,123.43,123.45,363369.0,120.2325,120.4731,118.7794,118.7986,363369.0
2023-05-04 09:40:00,123.42,123.67,122.82,123.15,299490.0,118.7698,119.0103,118.1924,118.5099,299490.0
2023-05-04 09:50:00,123.19,124.36,123.19,124.26,110589.0,118.5484,119.6743,118.5484,119.5781,110589.0
2023-05-04 10:00:00,124.3,124.84,124.21,124.5,100585.0,119.6166,120.1363,119.53,119.8091,100585.0
2023-05-04 10:10:00,124.49,124.94,124.46,124.85,101569.0,119.7994,120.2325,119.7706,120.1459,101569.0
2023-05-04 10:20:00,124.85,124.85,124.3,124.32,90942.0,120.1459,120.1459,119.6166,119.6358,90942.0
2023-05-04 10:30:00,124.27,124.36,123.71,123.8,118304.0,119.5877,119.6743,119.0488,119.1354,118304.0
2023-05-04 10:40:00,123.77,124.27,123.61,123.93,89138.0,119.1066,119.5877,118.9526,119.2605,89138.0
2023-05-04 10:50:00,123.92,124.28,123.57,123.76,104135.0,119.2509,119.5974,118.9141,119.0969,104135.0
2023-05-04 11:00:00,123.79,124.44,123.74,124.34,40504.0,119.1258,119.7513,119.0777,119.6551,40504.0
2023-05-04 11:10:00,124.38,124.61,124.24,124.27,49448.0,119.6936,119.9149,119.5589,119.5877,49448.0
2023-05-04 11:20:00,124.25,124.36,123.74,123.75,63689.0,119.5685,119.6743,119.0777,119.0873,63689.0
2023-05-04 11:30:00,123.76,123.85,123.37,123.72,78081.0,119.0969,119.1836,118.7216,119.0585,78081.0
2023-05-04 11:40:00,123.72,123.83,123.62,123.71,33521.0,119.0585,119.1643,118.9622,119.0488,33521.0
2023-05-04 11:50:00,123.73,123.86,123.63,123.68,54098.0,119.0681,119.1932,118.9718,119.02,54098.0
2023-05-04 12:00:00,123.68,123.72,123.28,123.33,61355.0,119.02,119.0585,118.635,118.6832,61355.0
2023-05-04 12:10:00,123.33,123.33,123.03,123.04,116064.0,118.6832,118.6832,118.3945,118.4041,116064.0
2023-05-04 12:20:00,123.02,123.24,122.98,123.17,57313.0,118.3848,118.5965,118.3463,118.5292,57313.0
2023-05-04 12:30:00,123.2,123.5,123.09,123.45,68634.0,118.558,118.8467,118.4522,118.7986,68634.0
2023-05-04 12:40:00,123.44,123.48,123.24,123.48,25815.0,118.789,118.8275,118.5965,118.8275,25815.0
2023-05-04 12:50:00,123.5,123.74,123.31,123.7,36489.0,118.8467,119.0777,118.6639,119.0392,36489.0
2023-05-04 13:00:00,123.73,123.82,123.54,123.82,61548.0,119.0681,119.1547,118.8852,119.1547,61548.0
2023-05-04 13:10:00,123.82,124.21,123.82,124.02,90268.0,119.1547,119.53,119.1547,119.3472,90268.0
2023-05-04 13:20:00,124.03,124.1,123.76,123.84,56478.0,119.3568,119.4241,119.0969,119.1739,56478.0
2023-05-04 13:30:00,123.84,124.11,123.84,124.07,58534.0,119.1739,119.4338,119.1739,119.3953,58534.0
2023-05-04 13:40:00,124.08,124.11,123.9,124.06,43912.0,119.4049,119.4338,119.2317,119.3856,43912.0
2023-05-04 13:50:00,124.04,124.16,123.86,124.08,32726.0,119.3664,119.4819,119.1932,119.4049,32726.0
2023-05-04 14:00:00,124.12,124.18,124.02,124.17,20868.0,119.4434,119.5011,119.3472,119.4915,20868.0
2023-05-04 14:10:00,124.2,124.31,124.13,124.28,40410.0,119.5204,119.6262,119.453,119.5974,40410.0
2023-05-04 14:20:00,124.28,124.35,124.06,124.06,33303.0,119.5974,119.6647,119.3856,119.3856,33303.0
2023-05-04 14:30:00,124.04,124.23,123.87,124.0,56511.0,119.3664,119.5492,119.2028,119.3279,56511.0
2023-05-04 14:40:00,123.99,123.99,123.64,123.68,34194.0,119.3183,119.3183,118.9815,119.02,34194.0
2023-05-04 14:50:00,123.65,123.81,123.61,123.7,29841.0,118.9911,119.1451,118.9526,119.0392,29841.0
2023-05-04 15:00:00,123.73,124.06,123.71,123.94,43255.0,119.0681,119.3856,119.0488,119.2702,43255.0
2023-05-04 15:10:00,123.94,123.94,123.48,123.55,46180.0,119.2702,119.2702,118.8275,118.8949,46180.0
2023-05-04 15:20:00,123.57,123.76,123.51,123.7,49053.0,118.9141,119.0969,118.8564,119.0392,49053.0
2023-05-04 15:30:00,123.7,123.97,123.68,123.78,81857.0,119.0392,119.299,119.02,119.1162,81857.0
2023-05-04 15:40:00,123.78,123.86,123.53,123.79,125789.0,119.1162,119.1932,118.8756,119.1258,125789.0
2023-05-04 15:50:00,123.78,123.83,123.49,123.68,496107.0,119.1162,119.1643,118.8371,119.02,496107.0
2023-05-05 09:30:00,126.41,126.53,125.53,125.81,287267.0,121.6471,121.7626,120.8003,121.0697,287267.0
2023-05-05 09:40:00,125.85,126.19,125.64,125.64,57840.0,121.1082,121.4354,120.9061,120.9061,57840.0
2023-05-05 09:50:00,125.65,125.69,125.22,125.65,59556.0,120.9157,120.9542,120.5019,120.9157,59556.0
2023-05-05 10:00:00,125.65,126.2,125.52,126.15,57609.0,120.9157,121.445,120.7906,121.3969,57609.0
2023-05-05 10:10:00,126.15,126.65,126.15,126.48,84575.0,121.3969,121.8781,121.3969,121.7145,84575.0
2023-05-05 10:20:00,126.52,126.66,126.15,126.32,50368.0,121.753,121.8877,121.3969,121.5605,50368.0
2023-05-05 10:30:00,126.35,126.4,126.05,126.11,40158.0,121.5894,121.6375,121.3007,121.3584,40158.0
2023-05-05 10:40:00,126.13,126.19,125.65,125.67,52188.0,121.3777,121.4354,120.9157,120.935,52188.0
2023-05-05 10:50:00,125.65,125.9,125.28,125.37,58042.0,120.9157,121.1563,120.5597,120.6463,58042.0
2023-05-05 11:00:00,125.38,125.77,125.36,125.65,50588.0,120.6559,121.0312,120.6367,120.9157,50588.0
2023-05-05 11:10:00,125.65,125.67,125.41,125.49,52470.0,120.9157,120.935,120.6848,120.7618,52470.0
2023-05-05 11:20:00,125.5,125.85,125.48,125.85,62374.0,120.7714,121.1082,120.7521,121.1082,62374.0
2023-05-05 11:30:00,125.85,126.12,125.84,126.04,57640.0,121.1082,121.368,121.0986,121.291,57640.0
2023-05-05 11:40:00,126.03,126.14,125.87,126.04,38862.0,121.2814,121.3873,121.1274,121.291,38862.0
2023-05-05 11:50:00,126.04,126.13,125.84,125.85,50541.0,121.291,121.3777,121.0986,121.1082,50541.0
2023-05-05 12:00:00,125.86,126.02,125.84,125.89,33434.0,121.1178,121.2718,121.0986,121.1467,33434.0
2023-05-05 12:10:00,125.9,125.95,125.77,125.88,33164.0,121.1563,121.2044,121.0312,121.1371,33164.0
2023-05-05 12:20:00,125.87,126.14,125.85,126.07,40091.0,121.1274,121.3873,121.1082,121.3199,40091.0
2023-05-05 12:30:00,126.09,126.11,125.96,126.0,37619.0,121.3392,121.3584,121.2141,121.2526,37619.0
2023-05-05 12:40:00,125.98,126.13,125.92,126.0,46966.0,121.2333,121.3777,121.1756,121.2526,46966.0
2023-05-05 12:50:00,126.04,126.07,125.89,125.89,41459.0,121.291,121.3199,121.1467,121.1467,41459.0
2023-05-05 13:00:00,125.91,125.97,125.7,125.76,28067.0,121.1659,121.2237,120.9639,121.0216,28067.0
2023-05-05 13:10:00,125.77,125.98,125.76,125.96,33243.0,121.0312,121.2333,121.0216,121.2141,33243.0
2023-05-05 13:20:00,125.96,126.1,125.95,126.1,27592.0,121.2141,121.3488,121.2044,121.3488,27592.0
2023-05-05 13:30:00,126.1,126.24,126.07,126.14,62364.0,121.3488,121.4835,121.3199,121.3873,62364.0
2023-05-05 13:40:00,126.13,126.31,126.09,126.25,32655.0,121.3777,121.5509,121.3392,121.4931,32655.0
2023-05-05 13:50:00,126.26,126.29,126.08,126.17,34879.0,121.5028,121.5316,121.3295,121.4161,34879.0
2023-05-05 14:00:00,126.18,126.37,126.18,126.3,47272.0,121.4258,121.6086,121.4258,121.5412,47272.0
2023-05-05 14:10:00,126.3,126.35,126.14,126.14,37738.0,121.5412,121.5894,121.3873,121.3873,37738.0
2023-05-05 14:20:00,126.15,126.47,126.15,126.44,51520.0,121.3969,121.7048,121.3969,121.676,51520.0
2023-05-05 14:30:00,126.43,126.58,126.43,126.58,57226.0,121.6663,121.8107,121.6663,121.8107,57226.0
2023-05-05 14:40:00,126.6,126.81,126.58,126.81,52206.0,121.8299,122.032,121.8107,122.032,52206.0
2023-05-05 14:50:00,126.8,126.98,126.77,126.82,80082.0,122.0224,122.1956,121.9935,122.0417,80082.0
2023-05-05 15:00:00,126.8,126.83,126.71,126.78,36275.0,122.0224,122.0513,121.9358,122.0032,36275.0
2023-05-05 15:10:00,126.76,126.82,126.66,126.69,43456.0,121.9839,122.0417,121.8877,121.9166,43456.0
2023-05-05 15:20:00,126.68,126.97,126.61,126.97,64977.0,121.9069,122.186,121.8396,122.186,64977.0
2023-05-05 15:30:00,126.96,127.03,126.86,126.98,116360.0,122.1764,122.2437,122.0801,122.1956,116360.0
2023-05-05 15:40:00,126.98,126.99,126.73,126.85,141658.0,122.1956,122.2052,121.955,122.0705,141658.0
2023-05-05 15:50:00,126.83,126.84,126.43,126.59,454013.0,122.0513,122.0609,121.6663,121.8203,454013.0
2023-05-08 09:30:00,127.26,127.69,126.85,127.01,151107.0,122.4651,122.8789,122.0705,122.2245,151107.0
2023-05-08 09:40:00,126.99,127.0,126.17,126.57,37398.0,122.2052,122.2149,121.4161,121.8011,37398.0
2023-05-08 09:50:00,126.58,126.76,126.47,126.66,27718.0,121.8107,121.9839,121.7048,121.8877,27718.0
2023-05-08 10:00:00,126.72,126.93,126.58,126.59,44325.0,121.9454,122.1475,121.8107,121.8203,44325.0
2023-05-08 10:10:00,126.6,126.91,126.49,126.84,35744.0,121.8299,122.1283,121.7241,122.0609,35744.0
2023-05-08 10:20:00,126.86,126.97,126.73,126.84,16483.0,122.0801,122.186,121.955,122.0609,16483.0
2023-05-08 10:30:00,126.86,127.01,126.67,126.75,40567.0,122.0801,122.2245,121.8973,121.9743,40567.0
2023-05-08 10:40:00,126.78,126.84,126.67,126.76,18702.0,122.0032,122.0609,121.8973,121.9839,18702.0
2023-05-08 10:50:00,126.78,127.03,126.75,126.86,28707.0,122.0032,122.2437,121.9743,122.0801,28707.0
2023-05-08 11:00:00,126.88,127.05,126.87,126.92,44699.0,122.0994,122.263,122.0898,122.1379,44699.0
2023-05-08 11:10:00,126.93,126.97,126.66,126.66,36123.0,122.1475,122.186,121.8877,121.8877,36123.0
2023-05-08 11:20:00,126.66,126.7,126.6,126.63,23209.0,121.8877,121.9262,121.8299,121.8588,23209.0
2023-05-08 11:30:00,126.62,126.79,126.46,126.68,29743.0,121.8492,122.0128,121.6952,121.9069,29743.0
2023-05-08 11:40:00,126.69,126.77,126.61,126.66,19721.0,121.9166,121.9935,121.8396,121.8877,19721.0
2023-05-08 11:50:00,126.64,126.65,126.51,126.64,27177.0,121.8684,121.8781,121.7433,121.8684,27177.0
2023-05-08 12:00:00,126.63,126.8,126.62,126.72,23865.0,121.8588,122.0224,121.8492,121.9454,23865.0
2023-05-08 12:10:00,126.72,126.76,126.47,126.57,37461.0,121.9454,121.9839,121.7048,121.8011,37461.0
2023-05-08 12:20:00,126.56,126.56,126.31,126.35,20952.0,121.7915,121.7915,121.5509,121.5894,20952.0
2023-05-08 12:30:00,126.35,126.56,126.34,126.5,26498.0,121.5894,121.7915,121.5797,121.7337,26498.0
2023-05-08 12:40:00,126.48,126.5,126.19,126.25,27973.0,121.7145,121.7337,121.4354,121.4931,27973.0
2023-05-08 12:50:00,126.26,126.38,126.23,126.31,16933.0,121.5028,121.6182,121.4739,121.5509,16933.0
2023-05-08 13:00:00,126.33,126.39,126.25,126.33,16088.0,121.5701,121.6279,121.4931,121.5701,16088.0
2023-05-08 13:10:00,126.32,126.45,126.32,126.41,20326.0,121.5605,121.6856,121.5605,121.6471,20326.0
2023-05-08 13:20:00,126.42,126.55,126.42,126.53,25366.0,121.6567,121.7818,121.6567,121.7626,25366.0
2023-05-08 13:30:00,126.55,126.73,126.54,126.7,16420.0,121.7818,121.955,121.7722,121.9262,16420.0
2023-05-08 13:40:00,126.73,126.73,126.62,126.71,18101.0,121.955,121.955,121.8492,121.9358,18101.0
2023-05-08 13:50:00,126.69,126.69,126.58,126.61,17324.0,121.9166,121.9166,121.8107,121.8396,17324.0
2023-05-08 14:00:00,126.61,126.67,125.97,126.14,52061.0,121.8396,121.8973,121.2237,121.3873,52061.0
2023-05-08 14:10:00,126.14,126.38,126.09,126.38,28466.0,121.3873,121.6182,121.3392,121.6182,28466.0
2023-05-08 14:20:00,126.39,126.64,126.38,126.46,33285.0,121.6279,121.8684,121.6182,121.6952,33285.0
2023-05-08 14:30:00,126.48,126.54,126.39,126.43,29425.0,121.7145,121.7722,121.6279,121.6663,29425.0
2023-05-08 14:40:00,126.43,126.64,126.42,126.64,21427.0,121.6663,121.8684,121.6567,121.8684,21427.0
2023-05-08 14:50:00,126.64,126.68,126.54,126.56,23494.0,121.8684,121.9069,121.7722,121.7915,23494.0
2023-05-08 15:00:00,126.56,126.68,126.5,126.67,23187.0,121.7915,121.9069,121.7337,121.8973,23187.0
2023-05-08 15:10:00,126.67,126.8,126.62,126.68,41470.0,121.8973,122.0224,121.8492,121.9069,41470.0
2023-05-08 15:20:00,126.68,126.71,126.61,126.69,36370.0,121.9069,121.9358,121.8396,121.9166,36370.0
2023-05-08 15:30:00,126.67,126.79,126.63,126.76,47233.0,121.8973,122.0128,121.8588,121.9839,47233.0
2023-05-08 15:40:00,126.75,126.93,126.74,126.88,51920.0,121.9743,122.1475,121.9647,122.0994,51920.0
2023-05-08 15:50:00,126.89,126.95,126.77,126.88,228069.0,122.109,122.1668,121.9935,122.0994,228069.0
2023-05-09 09:30:00,125.27,125.66,124.17,124.28,271788.0,120.5501,120.9254,119.4915,119.5974,271788.0
2023-05-09 09:40:00,124.31,124.93,124.31,124.57,151466.0,119.6262,120.2229,119.6262,119.8764,151466.0
2023-05-09 09:50:00,124.59,124.84,124.39,124.79,84507.0,119.8957,120.1363,119.7032,120.0881,84507.0
2023-05-09 10:00:00,124.82,124.98,124.44,124.47,73717.0,120.117,120.271,119.7513,119.7802,73717.0
2023-05-09 10:10:00,124.47,124.49,124.26,124.28,147621.0,119.7802,119.7994,119.5781,119.5974,147621.0
2023-05-09 10:20:00,124.28,124.65,124.27,124.65,61272.0,119.5974,119.9534,119.5877,119.9534,61272.0
2023-05-09 10:30:00,124.65,125.03,124.54,125.03,73872.0,119.9534,120.3191,119.8476,120.3191,73872.0
2023-05-09 10:40:00,125.03,125.17,124.94,125.01,50215.0,120.3191,120.4538,120.2325,120.2999,50215.0
2023-05-09 10:50:00,125.02,125.25,124.97,125.09,86187.0,120.3095,120.5308,120.2614,120.3768,86187.0
2023-05-09 11:00:00,125.1,125.19,124.87,125.0,39207.0,120.3865,120.4731,120.1651,120.2902,39207.0
2023-05-09 11:10:00,125.01,125.02,124.74,124.96,40831.0,120.2999,120.3095,120.04,120.2517,40831.0
2023-05-09 11:20:00,124.95,125.08,124.72,124.73,39421.0,120.2421,120.3672,120.0208,120.0304,39421.0
2023-05-09 11:30:00,124.76,125.18,124.75,125.11,46475.0,120.0593,120.4634,120.0496,120.3961,46475.0
2023-05-09 11:40:00,125.12,125.29,125.12,125.13,30419.0,120.4057,120.5693,120.4057,120.4153,30419.0
2023-05-09 11:50:00,125.14,125.16,124.98,125.0,24196.0,120.425,120.4442,120.271,120.2902,24196.0
2023-05-09 12:00:00,125.0,125.18,124.95,125.13,28275.0,120.2902,120.4634,120.2421,120.4153,28275.0
2023-05-09 12:10:00,125.14,125.18,124.95,124.95,36787.0,120.425,120.4634,120.2421,120.2421,36787.0
2023-05-09 12:20:00,124.94,125.02,124.91,124.96,20811.0,120.2325,120.3095,120.2036,120.2517,20811.0
2023-05-09 12:30:00,124.95,125.08,124.85,124.89,30017.0,120.2421,120.3672,120.1459,120.1844,30017.0
2023-05-09 12:40:00,124.89,125.04,124.85,124.86,45878.0,120.1844,120.3287,120.1459,120.1555,45878.0
2023-05-09 12:50:00,124.86,125.06,124.8,125.02,30292.0,120.1555,120.348,120.0978,120.3095,30292.0
2023-05-09 13:00:00,125.02,125.05,124.9,124.92,22006.0,120.3095,120.3383,120.194,120.2132,22006.0
2023-05-09 13:10:00,124.9,124.91,124.79,124.89,23130.0,120.194,120.2036,120.0881,120.1844,23130.0
2023-05-09 13:20:00,124.89,125.01,124.85,125.0,27573.0,120.1844,120.2999,120.1459,120.2902,27573.0
2023-05-09 13:30:00,125.0,125.11,124.96,125.04,25365.0,120.2902,120.3961,120.2517,120.3287,25365.0
2023-05-09 13:40:00,125.06,125.07,124.94,124.99,26268.0,120.348,120.3576,120.2325,120.2806,26268.0
2023-05-09 13:50:00,124.98,125.17,124.94,125.15,34485.0,120.271,120.4538,120.2325,120.4346,34485.0
2023-05-09 14:00:00,125.16,125.3,125.13,125.2,27097.0,120.4442,120.5789,120.4153,120.4827,27097.0
2023-05-09 14:10:00,125.19,125.27,125.05,125.25,57444.0,120.4731,120.5501,120.3383,120.5308,57444.0
2023-05-09 14:20:00,125.23,125.33,125.16,125.32,40766.0,120.5116,120.6078,120.4442,120.5982,40766.0
2023-05-09 14:30:00,125.34,125.46,125.3,125.3,46146.0,120.6174,120.7329,120.5789,120.5789,46146.0
2023-05-09 14:40:00,125.29,125.32,125.18,125.3,28006.0,120.5693,120.5982,120.4634,120.5789,28006.0
2023-05-09 14:50:00,125.3,125.32,125.0,125.19,36892.0,120.5789,120.5982,120.2902,120.4731,36892.0
2023-05-09 15:00:00,125.2,125.41,125.2,125.4,47474.0,120.4827,120.6848,120.4827,120.6752,47474.0
2023-05-09 15:10:00,125.4,125.42,125.2,125.29,43295.0,120.6752,120.6944,120.4827,120.5693,43295.0
2023-05-09 15:20:00,125.31,125.41,125.29,125.39,40321.0,120.5885,120.6848,120.5693,120.6655,40321.0
2023-05-09 15:30:00,125.39,125.5,125.32,125.33,68065.0,120.6655,120.7714,120.5982,120.6078,68065.0
2023-05-09 15:40:00,125.32,125.33,125.17,125.29,81747.0,120.5982,120.6078,120.4538,120.5693,81747.0
2023-05-09 15:50:00,125.29,125.32,125.02,125.11,317189.0,120.5693,120.5982,120.3095,120.3961,317189.0
2023-05-10 09:30:00,126.29,126.46,124.85,125.07,184060.0,121.5316,121.6952,120.1459,120.3576,184060.0
2023-05-10 09:40:00,125.02,125.02,123.78,123.9,169827.0,120.3095,120.3095,119.1162,119.2317,169827.0
2023-05-10 09:50:00,123.91,124.2,123.33,124.09,254815.0,119.2413,119.5204,118.6832,119.4145,254815.0
2023-05-10 10:00:00,124.11,125.02,124.1,124.95,93957.0,119.4338,120.3095,119.4241,120.2421,93957.0
2023-05-10 10:10:00,124.93,125.21,124.77,124.85,67588.0,120.2229,120.4923,120.0689,120.1459,67588.0
2023-05-10 10:20:00,124.82,125.12,124.71,124.91,48153.0,120.117,120.4057,120.0112,120.2036,48153.0
2023-05-10 10:30:00,124.91,124.94,124.44,124.47,70695.0,120.2036,120.2325,119.7513,119.7802,70695.0
2023-05-10 10:40:00,124.48,124.61,123.86,124.19,48831.0,119.7898,119.9149,119.1932,119.5107,48831.0
2023-05-10 10:50:00,124.18,124.28,123.88,124.07,52335.0,119.5011,119.5974,119.2124,119.3953,52335.0
2023-05-10 11:00:00,124.11,124.15,123.77,123.8,74528.0,119.4338,119.4723,119.1066,119.1354,74528.0
2023-05-10 11:10:00,123.8,123.87,123.65,123.87,63132.0,119.1354,119.2028,118.9911,119.2028,63132.0
2023-05-10 11:20:00,123.88,124.17,123.87,124.16,40388.0,119.2124,119.4915,119.2028,119.4819,40388.0
2023-05-10 11:30:00,124.16,124.16,123.83,123.84,46532.0,119.4819,119.4819,119.1643,119.1739,46532.0
2023-05-10 11:40:00,123.83,123.97,123.77,123.88,45791.0,119.1643,119.299,119.1066,119.2124,45791.0
2023-05-10 11:50:00,123.86,123.86,123.51,123.55,44170.0,119.1932,119.1932,118.8564,118.8949,44170.0
2023-05-10 12:00:00,123.57,123.58,123.27,123.27,73960.0,118.9141,118.9237,118.6254,118.6254,73960.0
2023-05-10 12:10:00,123.27,123.45,123.17,123.45,39022.0,118.6254,118.7986,118.5292,118.7986,39022.0
2023-05-10 12:20:00,123.44,123.52,123.3,123.35,31685.0,118.789,118.866,118.6543,118.7024,31685.0
2023-05-10 12:30:00,123.37,123.5,123.28,123.34,36375.0,118.7216,118.8467,118.635,118.6928,36375.0
2023-05-10 12:40:00,123.35,123.39,123.01,123.06,62882.0,118.7024,118.7409,118.3752,118.4233,62882.0
2023-05-10 12:50:00,123.05,123.16,122.8,122.9,67239.0,118.4137,118.5196,118.1731,118.2694,67239.0
2023-05-10 13:00:00,122.9,122.9,122.5,122.54,56603.0,118.2694,118.2694,117.8844,117.9229,56603.0
2023-05-10 13:10:00,122.53,122.62,122.3,122.5,62144.0,117.9133,117.9999,117.692,117.8844,62144.0
2023-05-10 13:20:00,122.51,122.59,122.17,122.32,71398.0,117.894,117.971,117.5669,117.7112,71398.0
2023-05-10 13:30:00,122.3,122.46,122.24,122.24,33319.0,117.692,117.8459,117.6342,117.6342,33319.0
2023-05-10 13:40:00,122.25,122.66,122.25,122.64,26246.0,117.6438,118.0384,117.6438,118.0191,26246.0
2023-05-10 13:50:00,122.65,122.83,122.49,122.79,29290.0,118.0288,118.202,117.8748,118.1635,29290.0
2023-05-10 14:00:00,122.79,122.92,122.79,122.86,39319.0,118.1635,118.2886,118.1635,118.2309,39319.0
2023-05-10 14:10:00,122.87,122.98,122.83,122.83,84892.0,118.2405,118.3463,118.202,118.202,84892.0
2023-05-10 14:20:00,122.85,123.16,122.77,123.11,38786.0,118.2212,118.5196,118.1443,118.4714,38786.0
2023-05-10 14:30:00,123.11,123.34,123.11,123.16,39928.0,118.4714,118.6928,118.4714,118.5196,39928.0
2023-05-10 14:40:00,123.17,123.29,123.09,123.15,90709.0,118.5292,118.6447,118.4522,118.5099,90709.0
2023-05-10 14:50:00,123.16,123.21,123.02,123.21,54386.0,118.5196,118.5677,118.3848,118.5677,54386.0
2023-05-10 15:00:00,123.21,123.3,123.12,123.26,59946.0,118.5677,118.6543,118.4811,118.6158,59946.0
2023-05-10 15:10:00,123.28,123.5,123.21,123.49,68682.0,118.635,118.8467,118.5677,118.8371,68682.0
2023-05-10 15:20:00,123.52,123.76,123.51,123.59,97060.0,118.866,119.0969,118.8564,118.9334,97060.0
2023-05-10 15:30:00,123.6,123.9,123.56,123.67,140480.0,118.943,119.2317,118.9045,119.0103,140480.0
2023-05-10 15:40:00,123.68,123.73,123.43,123.49,130328.0,119.02,119.0681,118.7794,118.8371,130328.0
2023-05-10 15:50:00,123.46,123.54,123.3,123.51,396750.0,118.8083,118.8852,118.6543,118.8564,396750.0
2023-05-11 09:30:00,123.45,123.86,122.36,123.31,166852.0,118.7986,119.1932,117.7497,118.6639,166852.0
2023-05-11 09:40:00,123.33,123.78,123.22,123.34,145980.0,118.6832,119.1162,118.5773,118.6928,145980.0
2023-05-11 09:50:00,123.3,123.46,122.51,122.58,104175.0,118.6543,118.8083,117.894,117.9614,104175.0
2023-05-11 10:00:00,122.63,122.96,122.5,122.62,94877.0,118.0095,118.3271,117.8844,117.9999,94877.0
2023-05-11 10:10:00,122.63,122.78,122.35,122.35,89994.0,118.0095,118.1539,117.7401,117.7401,89994.0
2023-05-11 10:20:00,122.38,122.7,122.32,122.65,54116.0,117.7689,118.0769,117.7112,118.0288,54116.0
2023-05-11 10:30:00,122.66,122.66,122.41,122.44,38167.0,118.0384,118.0384,117.7978,117.8267,38167.0
2023-05-11 10:40:00,122.43,122.67,122.16,122.64,50930.0,117.8171,118.048,117.5572,118.0191,50930.0
2023-05-11 10:50:00,122.64,123.01,122.56,122.98,64861.0,118.0191,118.3752,117.9422,118.3463,64861.0
2023-05-11 11:00:00,123.0,123.34,123.0,123.23,50462.0,118.3656,118.6928,118.3656,118.5869,50462.0
2023-05-11 11:10:00,123.24,123.25,122.87,122.91,41119.0,118.5965,118.6062,118.2405,118.279,41119.0
2023-05-11 11:20:00,122.93,123.06,122.83,122.95,48216.0,118.2982,118.4233,118.202,118.3175,48216.0
2023-05-11 11:30:00,122.94,123.06,122.82,122.82,47424.0,118.3078,118.4233,118.1924,118.1924,47424.0
2023-05-11 11:40:00,122.83,122.94,122.69,122.75,33137.0,118.202,118.3078,118.0673,118.125,33137.0
2023-05-11 11:50:00,122.75,122.86,122.61,122.65,35349.0,118.125,118.2309,117.9903,118.0288,35349.0
2023-05-11 12:00:00,122.66,122.77,122.46,122.7,35219.0,118.0384,118.1443,117.8459,118.0769,35219.0
2023-05-11 12:10:00,122.69,122.81,122.63,122.78,34598.0,118.0673,118.1827,118.0095,118.1539,34598.0
2023-05-11 12:20:00,122.81,122.97,122.73,122.81,30692.0,118.1827,118.3367,118.1058,118.1827,30692.0
2023-05-11 12:30:00,122.81,122.89,122.65,122.76,67006.0,118.1827,118.2597,118.0288,118.1346,67006.0
2023-05-11 12:40:00,122.77,122.91,122.74,122.77,39560.0,118.1443,118.279,118.1154,118.1443,39560.0
2023-05-11 12:50:00,122.77,122.89,122.6,122.84,54017.0,118.1443,118.2597,117.9807,118.2116,54017.0
2023-05-11 13:00:00,122.85,122.85,122.65,122.72,33990.0,118.2212,118.2212,118.0288,118.0961,33990.0
2023-05-11 13:10:00,122.72,122.78,122.6,122.66,36160.0,118.0961,118.1539,117.9807,118.0384,36160.0
2023-05-11 13:20:00,122.68,122.69,122.25,122.44,99689.0,118.0576,118.0673,117.6438,117.8267,99689.0
2023-05-11 13:30:00,122.43,122.69,122.36,122.61,51226.0,117.8171,118.0673,117.7497,117.9903,51226.0
2023-05-11 13:40:00,122.61,122.61,122.19,122.23,76066.0,117.9903,117.9903,117.5861,117.6246,76066.0
2023-05-11 13:50:00,122.23,122.58,122.09,122.58,84187.0,117.6246,117.9614,117.4899,117.9614,84187.0
2023-05-11 14:00:00,122.59,122.68,122.49,122.64,36561.0,117.971,118.0576,117.8748,118.0191,36561.0
2023-05-11 14:10:00,122.65,122.67,122.38,122.43,35489.0,118.0288,118.048,117.7689,117.8171,35489.0
2023-05-11 14:20:00,122.42,122.59,122.39,122.48,36857.0,117.8074,117.971,117.7786,117.8652,36857.0
2023-05-11 14:30:00,122.48,122.58,122.35,122.58,107498.0,117.8652,117.9614,117.7401,117.9614,107498.0
2023-05-11 14:40:00,122.58,122.86,122.57,122.86,54829.0,117.9614,118.2309,117.9518,118.2309,54829.0
2023-05-11 14:50:00,122.85,122.86,122.63,122.7,56082.0,118.2212,118.2309,118.0095,118.0769,56082.0
2023-05-11 15:00:00,122.71,122.74,122.39,122.57,137562.0,118.0865,118.1154,117.7786,117.9518,137562.0
2023-05-11 15:10:00,122.57,122.62,122.36,122.38,68287.0,117.9518,117.9999,117.7497,117.7689,68287.0
2023-05-11 15:20:00,122.37,122.46,122.16,122.17,133985.0,117.7593,117.8459,117.5572,117.5669,133985.0
2023-05-11 15:30:00,122.16,122.39,122.12,122.12,97123.0,117.5572,117.7786,117.5187,117.5187,97123.0
2023-05-11 15:40:00,122.12,122.31,121.9,122.19,152346.0,117.5187,117.7016,117.307,117.5861,152346.0
2023-05-11 15:50:00,122.18,122.28,122.04,122.22,424273.0,117.5765,117.6727,117.4418,117.615,424273.0
2023-05-12 09:30:00,120.99,120.99,119.76,120.37,549185.0,116.4313,116.4313,115.2477,115.8347,549185.0
2023-05-12 09:40:00,120.38,121.16,120.09,120.1,238749.0,115.8443,116.5949,115.5652,115.5749,238749.0
2023-05-12 09:50:00,120.11,120.47,119.9,120.23,227242.0,115.5845,115.9309,115.3824,115.7,227242.0
2023-05-12 10:00:00,120.21,120.78,120.13,120.73,238396.0,115.6807,116.2292,115.6037,116.1811,238396.0
2023-05-12 10:10:00,120.75,121.2,120.56,121.18,144266.0,116.2004,116.6334,116.0175,116.6142,144266.0
2023-05-12 10:20:00,121.16,121.18,120.83,121.0,93097.0,116.5949,116.6142,116.2773,116.4409,93097.0
2023-05-12 10:30:00,121.01,121.01,120.5,120.65,79121.0,116.4506,116.4506,115.9598,116.1041,79121.0
2023-05-12 10:40:00,120.64,120.67,120.38,120.49,57179.0,116.0945,116.1234,115.8443,115.9502,57179.0
2023-05-12 10:50:00,120.5,120.6,120.37,120.4,62093.0,115.9598,116.056,115.8347,115.8635,62093.0
2023-05-12 11:00:00,120.4,120.46,120.24,120.3,86330.0,115.8635,115.9213,115.7096,115.7673,86330.0
2023-05-12 11:10:00,120.3,120.4,120.05,120.07,86338.0,115.7673,115.8635,115.5267,115.546,86338.0
2023-05-12 11:20:00,120.06,120.32,120.05,120.23,77731.0,115.5364,115.7866,115.5267,115.7,77731.0
2023-05-12 11:30:00,120.22,120.22,119.97,120.05,149791.0,115.6903,115.6903,115.4497,115.5267,149791.0
2023-05-12 11:40:00,120.05,120.31,120.03,120.3,107123.0,115.5267,115.7769,115.5075,115.7673,107123.0
2023-05-12 11:50:00,120.29,120.42,120.19,120.4,86299.0,115.7577,115.8828,115.6615,115.8635,86299.0
2023-05-12 12:00:00,120.41,120.43,120.02,120.09,50777.0,115.8732,115.8924,115.4979,115.5652,50777.0
2023-05-12 12:10:00,120.07,120.19,119.97,120.12,70734.0,115.546,115.6615,115.4497,115.5941,70734.0
2023-05-12 12:20:00,120.12,120.25,120.02,120.19,47977.0,115.5941,115.7192,115.4979,115.6615,47977.0
2023-05-12 12:30:00,120.21,120.44,120.2,120.4,37865.0,115.6807,115.902,115.6711,115.8635,37865.0
2023-05-12 12:40:00,120.42,120.42,120.21,120.23,28875.0,115.8828,115.8828,115.6807,115.7,28875.0
2023-05-12 12:50:00,120.22,120.35,120.18,120.19,45664.0,115.6903,115.8154,115.6518,115.6615,45664.0
2023-05-12 13:00:00,120.17,120.19,120.06,120.18,28653.0,115.6422,115.6615,115.5364,115.6518,28653.0
2023-05-12 13:10:00,120.18,120.24,120.01,120.07,51399.0,115.6518,115.7096,115.4882,115.546,51399.0
2023-05-12 13:20:00,120.08,120.29,120.02,120.17,47791.0,115.5556,115.7577,115.4979,115.6422,47791.0
2023-05-12 13:30:00,120.17,120.21,119.97,119.99,49802.0,115.6422,115.6807,115.4497,115.469,49802.0
2023-05-12 13:40:00,119.98,120.03,119.79,119.86,46427.0,115.4594,115.5075,115.2765,115.3439,46427.0
2023-05-12 13:50:00,119.85,119.85,119.41,119.48,70306.0,115.3343,115.3343,114.9108,114.9782,70306.0
2023-05-12 14:00:00,119.48,119.65,119.47,119.51,89640.0,114.9782,115.1418,114.9686,115.0071,89640.0
2023-05-12 14:10:00,119.51,119.59,119.29,119.41,46562.0,115.0071,115.0841,114.7954,114.9108,46562.0
2023-05-12 14:20:00,119.4,119.43,119.21,119.29,57854.0,114.9012,114.9301,114.7184,114.7954,57854.0
2023-05-12 14:30:00,119.28,119.37,119.16,119.25,86042.0,114.7857,114.8724,114.6703,114.7569,86042.0
2023-05-12 14:40:00,119.22,119.29,119.03,119.06,69295.0,114.728,114.7954,114.5452,114.574,69295.0
2023-05-12 14:50:00,119.07,119.28,119.07,119.28,79005.0,114.5837,114.7857,114.5837,114.7857,79005.0
2023-05-12 15:00:00,119.29,119.58,119.17,119.57,44413.0,114.7954,115.0744,114.6799,115.0648,44413.0
2023-05-12 15:10:00,119.57,119.67,119.48,119.55,79524.0,115.0648,115.1611,114.9782,115.0456,79524.0
2023-05-12 15:20:00,119.55,119.6,119.38,119.46,110138.0,115.0456,115.0937,114.882,114.959,110138.0
2023-05-12 15:30:00,119.46,119.8,119.37,119.78,143084.0,114.959,115.2862,114.8724,115.2669,143084.0
2023-05-12 15:40:00,119.81,119.82,119.68,119.7,129846.0,115.2958,115.3054,115.1707,115.1899,129846.0
2023-05-12 15:50:00,119.69,120.23,119.66,120.21,409157.0,115.1803,115.7,115.1514,115.6807,409157.0
2023-05-15 09:30:00,119.82,119.95,118.28,118.37,296342.0,115.3054,115.4305,113.8234,113.91,296342.0
2023-05-15 09:40:00,118.35,118.69,118.25,118.53,189186.0,113.8908,114.218,113.7946,114.064,189186.0
2023-05-15 09:50:00,118.52,118.85,118.41,118.42,131382.0,114.0544,114.3719,113.9485,113.9582,131382.0
2023-05-15 10:00:00,118.42,118.81,118.0,118.02,189476.0,113.9582,114.3335,113.554,113.5732,189476.0
2023-05-15 10:10:00,118.01,118.85,118.01,118.84,165233.0,113.5636,114.3719,113.5636,114.3623,165233.0
2023-05-15 10:20:00,118.84,119.44,118.84,119.37,75793.0,114.3623,114.9397,114.3623,114.8724,75793.0
2023-05-15 10:30:00,119.37,119.54,119.23,119.52,81863.0,114.8724,115.036,114.7376,115.0167,81863.0
2023-05-15 10:40:00,119.52,119.79,119.52,119.59,94272.0,115.0167,115.2765,115.0167,115.0841,94272.0
2023-05-15 10:50:00,119.61,119.88,119.61,119.63,57058.0,115.1033,115.3631,115.1033,115.1226,57058.0
2023-05-15 11:00:00,119.61,119.85,119.6,119.72,63585.0,115.1033,115.3343,115.0937,115.2092,63585.0
2023-05-15 11:10:00,119.72,119.99,119.7,119.82,55455.0,115.2092,115.469,115.1899,115.3054,55455.0
2023-05-15 11:20:00,119.83,119.88,119.63,119.71,62714.0,115.315,115.3631,115.1226,115.1995,62714.0
2023-05-15 11:30:00,119.7,119.8,119.55,119.6,59706.0,115.1899,115.2862,115.0456,115.0937,59706.0
2023-05-15 11:40:00,119.6,119.73,119.36,119.72,56133.0,115.0937,115.2188,114.8627,115.2092,56133.0
2023-05-15 11:50:00,119.71,119.84,119.68,119.78,37671.0,115.1995,115.3246,115.1707,115.2669,37671.0
2023-05-15 12:00:00,119.8,119.87,119.56,119.61,45798.0,115.2862,115.3535,115.0552,115.1033,45798.0
2023-05-15 12:10:00,119.58,119.65,119.5,119.63,38481.0,115.0744,115.1418,114.9975,115.1226,38481.0
2023-05-15 12:20:00,119.62,119.65,119.36,119.59,40154.0,115.1129,115.1418,114.8627,115.0841,40154.0
2023-05-15 12:30:00,119.58,119.58,119.23,119.35,150870.0,115.0744,115.0744,114.7376,114.8531,150870.0
2023-05-15 12:40:00,119.36,119.57,119.19,119.52,36563.0,114.8627,115.0648,114.6991,115.0167,36563.0
2023-05-15 12:50:00,119.52,119.75,119.52,119.61,69859.0,115.0167,115.238,115.0167,115.1033,69859.0
2023-05-15 13:00:00,119.61,119.67,119.51,119.67,34301.0,115.1033,115.1611,115.0071,115.1611,34301.0
2023-05-15 13:10:00,119.68,119.88,119.68,119.75,51140.0,115.1707,115.3631,115.1707,115.238,51140.0
2023-05-15 13:20:00,119.73,119.75,119.29,119.31,48898.0,115.2188,115.238,114.7954,114.8146,48898.0
2023-05-15 13:30:00,119.31,119.39,119.2,119.29,52430.0,114.8146,114.8916,114.7088,114.7954,52430.0
2023-05-15 13:40:00,119.28,119.31,119.13,119.3,36624.0,114.7857,114.8146,114.6414,114.805,36624.0
2023-05-15 13:50:00,119.3,119.53,119.27,119.47,33592.0,114.805,115.0263,114.7761,114.9686,33592.0
2023-05-15 14:00:00,119.48,119.68,119.47,119.54,62201.0,114.9782,115.1707,114.9686,115.036,62201.0
2023-05-15 14:10:00,119.54,119.54,119.44,119.49,58461.0,115.036,115.036,114.9397,114.9878,58461.0
2023-05-15 14:20:00,119.5,119.66,119.41,119.59,89175.0,114.9975,115.1514,114.9108,115.0841,89175.0
2023-05-15 14:30:00,119.6,119.69,119.51,119.59,59959.0,115.0937,115.1803,115.0071,115.0841,59959.0
2023-05-15 14:40:00,119.61,119.72,119.57,119.59,48117.0,115.1033,115.2092,115.0648,115.0841,48117.0
2023-05-15 14:50:00,119.59,119.65,119.44,119.59,70062.0,115.0841,115.1418,114.9397,115.0841,70062.0
2023-05-15 15:00:00,119.6,119.7,119.58,119.67,39090.0,115.0937,115.1899,115.0744,115.1611,39090.0
2023-05-15 15:10:00,119.69,119.75,119.59,119.67,56792.0,115.1803,115.238,115.0841,115.1611,56792.0
2023-05-15 15:20:00,119.66,119.75,119.55,119.74,54988.0,115.1514,115.238,115.0456,115.2284,54988.0
2023-05-15 15:30:00,119.74,119.93,119.74,119.89,95721.0,115.2284,115.4113,115.2284,115.3728,95721.0
2023-05-15 15:40:00,119.89,119.94,119.75,119.81,134737.0,115.3728,115.4209,115.238,115.2958,134737.0
2023-05-15 15:50:00,119.81,119.85,119.58,119.85,340332.0,115.2958,115.3343,115.0744,115.3343,340332.0
2023-05-16 09:30:00,117.5,117.84,116.72,116.92,399344.0,113.0728,113.4,112.3222,112.5147,399344.0
2023-05-16 09:40:00,116.94,117.24,116.57,116.88,292303.0,112.5339,112.8226,112.1779,112.4762,292303.0
2023-05-16 09:50:00,116.88,117.08,116.6,116.7,190066.0,112.4762,112.6686,112.2067,112.303,190066.0
2023-05-16 10:00:00,116.73,117.16,116.61,117.01,132123.0,112.3318,112.7456,112.2163,112.6013,132123.0
2023-05-16 10:10:00,117.02,117.02,116.12,116.26,199963.0,112.6109,112.6109,111.7448,111.8795,199963.0
2023-05-16 10:20:00,116.3,116.99,116.17,116.96,123181.0,111.918,112.582,111.7929,112.5532,123181.0
2023-05-16 10:30:00,116.99,117.22,116.59,116.6,118753.0,112.582,112.8034,112.1971,112.2067,118753.0
2023-05-16 10:40:00,116.59,117.27,116.58,117.06,117339.0,112.1971,112.8515,112.1875,112.6494,117339.0
2023-05-16 10:50:00,117.06,117.2,116.79,116.82,99400.0,112.6494,112.7841,112.3896,112.4184,99400.0
2023-05-16 11:00:00,116.81,116.9,116.54,116.61,107488.0,112.4088,112.4954,112.149,112.2163,107488.0
2023-05-16 11:10:00,116.6,116.94,116.5,116.91,80549.0,112.2067,112.5339,112.1105,112.505,80549.0
2023-05-16 11:20:00,116.89,117.18,116.84,117.18,67621.0,112.4858,112.7649,112.4377,112.7649,67621.0
2023-05-16 11:30:00,117.17,117.27,116.8,116.84,106100.0,112.7552,112.8515,112.3992,112.4377,106100.0
2023-05-16 11:40:00,116.86,116.87,116.58,116.83,64569.0,112.4569,112.4666,112.1875,112.4281,64569.0
2023-05-16 11:50:00,116.84,117.07,116.83,117.01,63654.0,112.4377,112.659,112.4281,112.6013,63654.0
2023-05-16 12:00:00,117.0,117.0,116.84,116.98,38803.0,112.5917,112.5917,112.4377,112.5724,38803.0
2023-05-16 12:10:00,116.97,117.11,116.88,117.03,103043.0,112.5628,112.6975,112.4762,112.6205,103043.0
2023-05-16 12:20:00,117.03,117.19,117.02,117.09,38753.0,112.6205,112.7745,112.6109,112.6783,38753.0
2023-05-16 12:30:00,117.08,117.16,116.87,117.15,62417.0,112.6686,112.7456,112.4666,112.736,62417.0
2023-05-16 12:40:00,117.17,117.25,116.91,116.98,65295.0,112.7552,112.8322,112.505,112.5724,65295.0
2023-05-16 12:50:00,116.98,117.23,116.96,117.1,42806.0,112.5724,112.813,112.5532,112.6879,42806.0
2023-05-16 13:00:00,117.13,117.44,117.11,117.42,56262.0,112.7168,113.0151,112.6975,112.9958,56262.0
2023-05-16 13:10:00,117.43,117.46,117.0,117.08,299591.0,113.0055,113.0343,112.5917,112.6686,299591.0
2023-05-16 13:20:00,117.07,117.17,116.83,116.92,70499.0,112.659,112.7552,112.4281,112.5147,70499.0
2023-05-16 13:30:00,116.93,117.0,116.8,116.9,45210.0,112.5243,112.5917,112.3992,112.4954,45210.0
2023-05-16 13:40:00,116.91,117.06,116.83,116.95,95488.0,112.505,112.6494,112.4281,112.5435,95488.0
2023-05-16 13:50:00,116.94,116.94,116.73,116.82,49889.0,112.5339,112.5339,112.3318,112.4184,49889.0
2023-05-16 14:00:00,116.83,116.84,116.35,116.38,73941.0,112.4281,112.4377,111.9661,111.995,73941.0
2023-05-16 14:10:00,116.39,116.42,116.27,116.32,84726.0,112.0046,112.0335,111.8892,111.9373,84726.0
2023-05-16 14:20:00,116.32,116.61,116.31,116.59,65828.0,111.9373,112.2163,111.9277,112.1971,65828.0
2023-05-16 14:30:00,116.58,116.61,116.44,116.57,56904.0,112.1875,112.2163,112.0528,112.1779,56904.0
2023-05-16 14:40:00,116.57,116.61,116.47,116.58,79600.0,112.1779,112.2163,112.0816,112.1875,79600.0
2023-05-16 14:50:00,116.58,116.89,116.57,116.69,71996.0,112.1875,112.4858,112.1779,112.2933,71996.0
2023-05-16 15:00:00,116.69,116.88,116.65,116.69,64139.0,112.2933,112.4762,112.2548,112.2933,64139.0
2023-05-16 15:10:00,116.69,116.93,116.68,116.88,71748.0,112.2933,112.5243,112.2837,112.4762,71748.0
2023-05-16 15:20:00,116.87,117.0,116.76,116.97,217715.0,112.4666,112.5917,112.3607,112.5628,217715.0
2023-05-16 15:30:00,116.97,117.08,116.81,116.96,93972.0,112.5628,112.6686,112.4088,112.5532,93972.0
2023-05-16 15:40:00,116.96,116.96,116.63,116.64,137997.0,112.5532,112.5532,112.2356,112.2452,137997.0
2023-05-16 15:50:00,116.65,116.66,116.4,116.5,448047.0,112.2548,112.2645,112.0143,112.1105,448047.0
2023-05-17 09:30:00,116.38,116.6,115.25,115.82,432388.0,111.995,112.2067,110.9076,111.4561,432388.0
2023-05-17 09:40:00,115.84,116.53,115.84,116.32,105848.0,111.4754,112.1394,111.4754,111.9373,105848.0
2023-05-17 09:50:00,116.39,116.39,115.76,115.82,81851.0,112.0046,112.0046,111.3984,111.4561,81851.0
2023-05-17 10:00:00,115.84,116.05,115.76,115.89,107385.0,111.4754,111.6774,111.3984,111.5235,107385.0
2023-05-17 10:10:00,115.88,116.12,115.8,115.99,100791.0,111.5139,111.7448,111.4369,111.6197,100791.0
2023-05-17 10:20:00,115.97,116.36,115.95,116.21,149980.0,111.6005,111.9758,111.5812,111.8314,149980.0
2023-05-17 10:30:00,116.23,116.36,115.95,116.34,235977.0,111.8507,111.9758,111.5812,111.9565,235977.0
2023-05-17 10:40:00,116.32,116.76,116.11,116.39,158053.0,111.9373,112.3607,111.7352,112.0046,158053.0
2023-05-17 10:50:00,116.36,116.63,116.3,116.32,101248.0,111.9758,112.2356,111.918,111.9373,101248.0
2023-05-17 11:00:00,116.34,116.44,116.22,116.33,89951.0,111.9565,112.0528,111.841,111.9469,89951.0
2023-05-17 11:10:00,116.31,116.61,116.09,116.42,78125.0,111.9277,112.2163,111.7159,112.0335,78125.0
2023-05-17 11:20:00,116.43,116.58,116.25,116.56,58428.0,112.0431,112.1875,111.8699,112.1682,58428.0
2023-05-17 11:30:00,116.56,116.59,116.36,116.41,72182.0,112.1682,112.1971,111.9758,112.0239,72182.0
2023-05-17 11:40:00,116.38,116.55,116.37,116.4,62436.0,111.995,112.1586,111.9854,112.0143,62436.0
2023-05-17 11:50:00,116.4,116.63,116.39,116.53,67287.0,112.0143,112.2356,112.0046,112.1394,67287.0
2023-05-17 12:00:00,116.55,116.63,116.42,116.43,74464.0,112.1586,112.2356,112.0335,112.0431,74464.0
2023-05-17 12:10:00,116.44,116.48,116.36,116.37,95487.0,112.0528,112.0912,111.9758,111.9854,95487.0
2023-05-17 12:20:00,116.38,116.44,116.28,116.42,60226.0,111.995,112.0528,111.8988,112.0335,60226.0
2023-05-17 12:30:00,116.43,116.6,116.38,116.58,260106.0,112.0431,112.2067,111.995,112.1875,260106.0
2023-05-17 12:40:00,116.58,116.88,116.5,116.76,134750.0,112.1875,112.4762,112.1105,112.3607,134750.0
2023-05-17 12:50:00,116.76,116.84,116.67,116.77,75155.0,112.3607,112.4377,112.2741,112.3703,75155.0
2023-05-17 13:00:00,116.8,116.82,116.64,116.67,66613.0,112.3992,112.4184,112.2452,112.2741,66613.0
2023-05-17 13:10:00,116.67,116.71,116.56,116.65,46569.0,112.2741,112.3126,112.1682,112.2548,46569.0
2023-05-17 13:20:00,116.66,116.82,116.61,116.8,159596.0,112.2645,112.4184,112.2163,112.3992,159596.0
2023-05-17 13:30:00,116.79,117.05,116.7,117.05,81895.0,112.3896,112.6398,112.303,112.6398,81895.0
2023-05-17 13:40:00,117.07,117.13,116.9,116.98,119497.0,112.659,112.7168,112.4954,112.5724,119497.0
2023-05-17 13:50:00,116.98,117.05,116.9,117.03,67413.0,112.5724,112.6398,112.4954,112.6205,67413.0
2023-05-17 14:00:00,117.03,117.04,116.82,116.9,63247.0,112.6205,112.6301,112.4184,112.4954,63247.0
2023-05-17 14:10:00,116.89,116.95,116.83,116.95,47040.0,112.4858,112.5435,112.4281,112.5435,47040.0
2023-05-17 14:20:00,116.94,116.99,116.83,116.86,50178.0,112.5339,112.582,112.4281,112.4569,50178.0
2023-05-17 14:30:00,116.87,116.92,116.78,116.8,61714.0,112.4666,112.5147,112.3799,112.3992,61714.0
2023-05-17 14:40:00,116.8,116.9,116.65,116.87,70183.0,112.3992,112.4954,112.2548,112.4666,70183.0
2023-05-17 14:50:00,116.86,116.91,116.78,116.82,89322.0,112.4569,112.505,112.3799,112.4184,89322.0
2023-05-17 15:00:00,116.81,116.94,116.8,116.88,87861.0,112.4088,112.5339,112.3992,112.4762,87861.0
2023-05-17 15:10:00,116.88,116.97,116.85,116.9,130755.0,112.4762,112.5628,112.4473,112.4954,130755.0
2023-05-17 15:20:00,116.9,116.93,116.78,116.84,82162.0,112.4954,112.5243,112.3799,112.4377,82162.0
2023-05-17 15:30:00,116.84,116.91,116.76,116.84,146297.0,112.4377,112.505,112.3607,112.4377,146297.0
2023-05-17 15:40:00,116.84,117.01,116.79,116.96,192177.0,112.4377,112.6013,112.3896,112.5532,192177.0
2023-05-17 15:50:00,116.96,117.02,116.87,116.99,502215.0,112.5532,112.6109,112.4666,112.582,502215.0
2023-05-18 09:30:00,117.43,117.74,116.85,117.67,195130.0,113.0055,113.3038,112.4473,113.2364,195130.0
2023-05-18 09:40:00,117.62,117.77,117.3,117.39,117052.0,113.1883,113.3326,112.8804,112.967,117052.0
2023-05-18 09:50:00,117.36,117.54,117.23,117.4,82086.0,112.9381,113.1113,112.813,112.9766,82086.0
2023-05-18 10:00:00,117.41,118.14,117.4,117.97,105966.0,112.9862,113.6887,112.9766,113.5251,105966.0
2023-05-18 10:10:00,117.96,118.29,117.96,118.05,133211.0,113.5155,113.833,113.5155,113.6021,133211.0
2023-05-18 10:20:00,118.06,118.1,117.82,117.94,76225.0,113.6117,113.6502,113.3808,113.4962,76225.0
2023-05-18 10:30:00,117.93,118.37,117.84,118.36,47429.0,113.4866,113.91,113.4,113.9004,47429.0
2023-05-18 10:40:00,118.36,118.44,118.14,118.24,99310.0,113.9004,113.9774,113.6887,113.7849,99310.0
2023-05-18 10:50:00,118.25,118.37,118.12,118.31,105354.0,113.7946,113.91,113.6695,113.8523,105354.0
2023-05-18 11:00:00,118.32,118.54,118.31,118.35,93662.0,113.8619,114.0736,113.8523,113.8908,93662.0
2023-05-18 11:10:00,118.34,118.49,118.26,118.28,129890.0,113.8812,114.0255,113.8042,113.8234,129890.0
2023-05-18 11:20:00,118.28,118.29,118.07,118.17,46426.0,113.8234,113.833,113.6213,113.7176,46426.0
2023-05-18 11:30:00,118.2,118.42,118.14,118.32,33210.0,113.7464,113.9582,113.6887,113.8619,33210.0
2023-05-18 11:40:00,118.34,118.91,118.33,118.83,48693.0,113.8812,114.4297,113.8715,114.3527,48693.0
2023-05-18 11:50:00,118.85,118.85,118.19,118.25,110108.0,114.3719,114.3719,113.7368,113.7946,110108.0
2023-05-18 12:00:00,118.27,118.28,117.85,117.87,76802.0,113.8138,113.8234,113.4096,113.4289,76802.0
2023-05-18 12:10:00,117.84,117.98,117.47,117.7,78573.0,113.4,113.5347,113.0439,113.2653,78573.0
2023-05-18 12:20:00,117.71,117.75,117.44,117.55,46619.0,113.2749,113.3134,113.0151,113.1209,46619.0
2023-05-18 12:30:00,117.58,117.73,117.54,117.56,31966.0,113.1498,113.2941,113.1113,113.1306,31966.0
2023-05-18 12:40:00,117.58,117.69,117.48,117.5,25495.0,113.1498,113.2557,113.0536,113.0728,25495.0
2023-05-18 12:50:00,117.49,117.59,117.42,117.57,45433.0,113.0632,113.1594,112.9958,113.1402,45433.0
2023-05-18 13:00:00,117.6,117.87,117.6,117.84,38998.0,113.169,113.4289,113.169,113.4,38998.0
2023-05-18 13:10:00,117.82,117.82,117.56,117.64,36699.0,113.3808,113.3808,113.1306,113.2075,36699.0
2023-05-18 13:20:00,117.64,117.74,117.28,117.29,62316.0,113.2075,113.3038,112.8611,112.8707,62316.0
2023-05-18 13:30:00,117.28,117.53,117.22,117.44,35387.0,112.8611,113.1017,112.8034,113.0151,35387.0
2023-05-18 13:40:00,117.39,117.47,117.26,117.39,50874.0,112.967,113.0439,112.8419,112.967,50874.0
2023-05-18 13:50:00,117.41,117.5,117.35,117.45,28010.0,112.9862,113.0728,112.9285,113.0247,28010.0
2023-05-18 14:00:00,117.45,117.56,117.42,117.48,48898.0,113.0247,113.1306,112.9958,113.0536,48898.0
2023-05-18 14:10:00,117.49,117.69,117.4,117.69,69389.0,113.0632,113.2557,112.9766,113.2557,69389.0
2023-05-18 14:20:00,117.68,117.81,117.68,117.72,80104.0,113.246,113.3711,113.246,113.2845,80104.0
2023-05-18 14:30:00,117.72,118.02,117.71,117.98,67572.0,113.2845,113.5732,113.2749,113.5347,67572.0
2023-05-18 14:40:00,117.99,118.21,117.93,118.15,53377.0,113.5444,113.7561,113.4866,113.6983,53377.0
2023-05-18 14:50:00,118.16,118.17,118.02,118.04,65007.0,113.7079,113.7176,113.5732,113.5925,65007.0
2023-05-18 15:00:00,118.04,118.17,118.0,118.16,97989.0,113.5925,113.7176,113.554,113.7079,97989.0
2023-05-18 15:10:00,118.17,118.32,118.17,118.27,85133.0,113.7176,113.8619,113.7176,113.8138,85133.0
2023-05-18 15:20:00,118.27,118.42,118.14,118.42,99858.0,113.8138,113.9582,113.6887,113.9582,99858.0
2023-05-18 15:30:00,118.43,118.61,118.27,118.51,142374.0,113.9678,114.141,113.8138,114.0448,142374.0
2023-05-18 15:40:00,118.5,118.88,118.46,118.88,179377.0,114.0351,114.4008,113.9966,114.4008,179377.0
2023-05-18 15:50:00,118.89,119.15,118.84,118.87,522981.0,114.4104,114.6606,114.3623,114.3912,522981.0
2023-05-19 09:30:00,114.56,114.86,113.1,113.71,1457623.0,110.2436,110.5323,108.8386,109.4256,1457623.0
2023-05-19 09:40:00,113.69,114.29,113.33,113.81,512228.0,109.4064,109.9838,109.0599,109.5218,512228.0
2023-05-19 09:50:00,113.81,114.25,113.61,114.16,341373.0,109.5218,109.9453,109.3294,109.8587,341373.0
2023-05-19 10:00:00,114.18,114.6,113.75,114.55,373546.0,109.8779,110.2821,109.4641,110.234,373546.0
2023-05-19 10:10:00,114.54,115.23,114.28,115.14,316816.0,110.2243,110.8883,109.9741,110.8017,316816.0
2023-05-19 10:20:00,115.15,115.15,114.53,114.9,188115.0,110.8114,110.8114,110.2147,110.5708,188115.0
2023-05-19 10:30:00,114.9,114.9,114.46,114.75,301400.0,110.5708,110.5708,110.1474,110.4264,301400.0
2023-05-19 10:40:00,114.76,114.96,114.5,114.55,185337.0,110.4361,110.6285,110.1858,110.234,185337.0
2023-05-19 10:50:00,114.55,115.3,114.45,115.14,225068.0,110.234,110.9557,110.1377,110.8017,225068.0
2023-05-19 11:00:00,115.12,115.49,115.0,115.02,178353.0,110.7825,111.1385,110.667,110.6863,178353.0
2023-05-19 11:10:00,115.02,115.12,114.61,114.81,200783.0,110.6863,110.7825,110.2917,110.4842,200783.0
2023-05-19 11:20:00,114.83,115.01,114.41,114.41,141534.0,110.5034,110.6766,110.0992,110.0992,141534.0
2023-05-19 11:30:00,114.38,114.58,113.8,113.98,185215.0,110.0704,110.2628,109.5122,109.6854,185215.0
2023-05-19 11:40:00,113.98,114.35,113.88,114.22,116608.0,109.6854,110.0415,109.5892,109.9164,116608.0
2023-05-19 11:50:00,114.21,114.47,114.14,114.33,124141.0,109.9068,110.157,109.8394,110.0223,124141.0
2023-05-19 12:00:00,114.31,114.39,114.15,114.36,85774.0,110.003,110.08,109.849,110.0511,85774.0
2023-05-19 12:10:00,114.39,114.65,114.38,114.47,98428.0,110.08,110.3302,110.0704,110.157,98428.0
2023-05-19 12:20:00,114.47,114.65,114.32,114.37,104354.0,110.157,110.3302,110.0126,110.0607,104354.0
2023-05-19 12:30:00,114.35,114.57,114.12,114.54,99276.0,110.0415,110.2532,109.8202,110.2243,99276.0
2023-05-19 12:40:00,114.54,114.64,114.41,114.47,64355.0,110.2243,110.3206,110.0992,110.157,64355.0
2023-05-19 12:50:00,114.47,114.51,114.32,114.36,73415.0,110.157,110.1955,110.0126,110.0511,73415.0
2023-05-19 13:00:00,114.4,114.76,114.36,114.62,67469.0,110.0896,110.4361,110.0511,110.3013,67469.0
2023-05-19 13:10:00,114.62,114.77,114.55,114.73,49322.0,110.3013,110.4457,110.234,110.4072,49322.0
2023-05-19 13:20:00,114.72,114.79,114.61,114.65,46978.0,110.3976,110.4649,110.2917,110.3302,46978.0
2023-05-19 13:30:00,114.66,114.75,114.52,114.73,58054.0,110.3398,110.4264,110.2051,110.4072,58054.0
2023-05-19 13:40:00,114.73,114.73,114.37,114.38,91965.0,110.4072,110.4072,110.0607,110.0704,91965.0
2023-05-19 13:50:00,114.37,114.42,114.21,114.22,88985.0,110.0607,110.1089,109.9068,109.9164,88985.0
2023-05-19 14:00:00,114.23,114.37,114.13,114.3,116448.0,109.926,110.0607,109.8298,109.9934,116448.0
2023-05-19 14:10:00,114.3,114.34,114.04,114.28,124937.0,109.9934,110.0319,109.7432,109.9741,124937.0
2023-05-19 14:20:00,114.28,114.32,113.9,113.93,135862.0,109.9741,110.0126,109.6085,109.6373,135862.0
2023-05-19 14:30:00,113.93,114.31,113.84,114.19,169944.0,109.6373,110.003,109.5507,109.8875,169944.0
2023-05-19 14:40:00,114.18,114.18,114.0,114.1,94556.0,109.8779,109.8779,109.7047,109.8009,94556.0
2023-05-19 14:50:00,114.11,114.55,114.1,114.53,71061.0,109.8105,110.234,109.8009,110.2147,71061.0
2023-05-19 15:00:00,114.52,114.64,114.38,114.56,121214.0,110.2051,110.3206,110.0704,110.2436,121214.0
2023-05-19 15:10:00,114.56,114.73,114.52,114.56,82653.0,110.2436,110.4072,110.2051,110.2436,82653.0
2023-05-19 15:20:00,114.55,114.61,114.41,114.54,86657.0,110.234,110.2917,110.0992,110.2243,86657.0
2023-05-19 15:30:00,114.54,114.66,114.46,114.58,128875.0,110.2243,110.3398,110.1474,110.2628,128875.0
2023-05-19 15:40:00,114.57,114.63,114.48,114.61,166618.0,110.2532,110.311,110.1666,110.2917,166618.0
2023-05-19 15:50:00,114.61,114.88,114.51,114.76,555650.0,110.2917,110.5515,110.1955,110.4361,555650.0
2023-05-22 09:30:00,112.85,112.85,111.01,111.06,866659.0,108.598,108.598,106.8273,106.8755,866659.0
2023-05-22 09:40:00,111.07,111.93,111.01,111.92,395564.0,106.8851,107.7127,106.8273,107.7031,395564.0
2023-05-22 09:50:00,111.89,112.52,111.72,112.2,646942.0,107.6742,108.2805,107.5106,107.9725,646942.0
2023-05-22 10:00:00,112.17,112.2,111.1,111.2,519657.0,107.9436,107.9725,106.914,107.0102,519657.0
2023-05-22 10:10:00,111.2,111.48,111.1,111.38,242726.0,107.0102,107.2796,106.914,107.1834,242726.0
2023-05-22 10:20:00,111.37,111.76,111.19,111.71,211397.0,107.1738,107.5491,107.0006,107.501,211397.0
2023-05-22 10:30:00,111.7,111.94,111.61,111.75,165613.0,107.4913,107.7223,107.4047,107.5395,165613.0
2023-05-22 10:40:00,111.74,111.75,110.91,111.0,287865.0,107.5298,107.5395,106.7311,106.8177,287865.0
2023-05-22 10:50:00,110.98,111.08,110.36,111.05,378455.0,106.7985,106.8947,106.2018,106.8658,378455.0
2023-05-22 11:00:00,111.02,111.63,111.0,111.46,177372.0,106.837,107.424,106.8177,107.2604,177372.0
2023-05-22 11:10:00,111.47,111.61,111.3,111.51,131526.0,107.27,107.4047,107.1064,107.3085,131526.0
2023-05-22 11:20:00,111.51,111.72,111.38,111.55,195797.0,107.3085,107.5106,107.1834,107.347,195797.0
2023-05-22 11:30:00,111.55,111.81,111.25,111.61,183874.0,107.347,107.5972,107.0583,107.4047,183874.0
2023-05-22 11:40:00,111.61,111.61,111.33,111.59,127765.0,107.4047,107.4047,107.1353,107.3855,127765.0
2023-05-22 11:50:00,111.59,111.87,111.57,111.7,101142.0,107.3855,107.6549,107.3662,107.4913,101142.0
2023-05-22 12:00:00,111.7,111.84,111.64,111.8,111538.0,107.4913,107.6261,107.4336,107.5876,111538.0
2023-05-22 12:10:00,111.8,111.86,111.62,111.65,91697.0,107.5876,107.6453,107.4144,107.4432,91697.0
2023-05-22 12:20:00,111.63,111.63,111.21,111.45,99758.0,107.424,107.424,107.0198,107.2508,99758.0
2023-05-22 12:30:00,111.45,111.75,111.26,111.61,90985.0,107.2508,107.5395,107.0679,107.4047,90985.0
2023-05-22 12:40:00,111.61,111.69,111.52,111.56,98934.0,107.4047,107.4817,107.3181,107.3566,98934.0
2023-05-22 12:50:00,111.55,111.75,111.53,111.65,101206.0,107.347,107.5395,107.3278,107.4432,101206.0
2023-05-22 13:00:00,111.64,111.95,111.64,111.69,106753.0,107.4336,107.7319,107.4336,107.4817,106753.0
2023-05-22 13:10:00,111.71,111.84,111.49,111.84,106443.0,107.501,107.6261,107.2893,107.6261,106443.0
2023-05-22 13:20:00,111.84,111.89,111.61,111.62,60162.0,107.6261,107.6742,107.4047,107.4144,60162.0
2023-05-22 13:30:00,111.62,111.71,111.47,111.47,63809.0,107.4144,107.501,107.27,107.27,63809.0
2023-05-22 13:40:00,111.49,111.64,111.41,111.54,89273.0,107.2893,107.4336,107.2123,107.3374,89273.0
2023-05-22 13:50:00,111.54,111.7,111.43,111.48,65013.0,107.3374,107.4913,107.2315,107.2796,65013.0
2023-05-22 14:00:00,111.49,111.5,111.36,111.4,90578.0,107.2893,107.2989,107.1642,107.2027,90578.0
2023-05-22 14:10:00,111.4,111.4,111.09,111.25,109163.0,107.2027,107.2027,106.9043,107.0583,109163.0
2023-05-22 14:20:00,111.26,111.34,111.2,111.32,75260.0,107.0679,107.1449,107.0102,107.1257,75260.0
2023-05-22 14:30:00,111.32,111.39,111.22,111.24,112262.0,107.1257,107.193,107.0294,107.0487,112262.0
2023-05-22 14:40:00,111.23,111.29,110.99,111.22,135973.0,107.0391,107.0968,106.8081,107.0294,135973.0
2023-05-22 14:50:00,111.24,111.48,111.12,111.22,131131.0,107.0487,107.2796,106.9332,107.0294,131131.0
2023-05-22 15:00:00,111.21,111.34,111.19,111.25,79015.0,107.0198,107.1449,107.0006,107.0583,79015.0
2023-05-22 15:10:00,111.23,111.36,111.2,111.28,87377.0,107.0391,107.1642,107.0102,107.0872,87377.0
2023-05-22 15:20:00,111.28,111.28,110.81,110.95,213249.0,107.0872,107.0872,106.6349,106.7696,213249.0
2023-05-22 15:30:00,110.96,111.0,110.47,110.49,330293.0,106.7792,106.8177,106.3077,106.3269,330293.0
2023-05-22 15:40:00,110.49,110.61,110.37,110.43,316654.0,106.3269,106.4424,106.2115,106.2692,316654.0
2023-05-22 15:50:00,110.42,110.49,110.02,110.19,1046843.0,106.2596,106.3269,105.8746,106.0382,1046843.0
2023-05-23 09:30:00,109.77,111.06,109.4,110.58,916572.0,105.6341,106.8755,105.278,106.4135,916572.0
2023-05-23 09:40:00,110.59,110.68,109.92,110.27,289814.0,106.4232,106.5098,105.7784,106.1152,289814.0
2023-05-23 09:50:00,110.26,110.82,110.08,110.74,330786.0,106.1056,106.6445,105.9324,106.5675,330786.0
2023-05-23 10:00:00,110.75,110.82,110.12,110.41,209700.0,106.5771,106.6445,105.9709,106.25,209700.0
2023-05-23 10:10:00,110.4,110.4,109.9,110.08,251992.0,106.2403,106.2403,105.7592,105.9324,251992.0
2023-05-23 10:20:00,110.08,110.35,109.75,110.28,240213.0,105.9324,106.1922,105.6148,106.1249,240213.0
2023-05-23 10:30:00,110.27,110.37,110.08,110.17,143416.0,106.1152,106.2115,105.9324,106.019,143416.0
2023-05-23 10:40:00,110.17,110.34,110.08,110.08,145267.0,106.019,106.1826,105.9324,105.9324,145267.0
2023-05-23 10:50:00,110.09,110.25,109.74,109.84,137649.0,105.942,106.096,105.6052,105.7014,137649.0
2023-05-23 11:00:00,109.84,109.91,109.54,109.56,109794.0,105.7014,105.7688,105.4127,105.432,109794.0
2023-05-23 11:10:00,109.55,109.56,109.25,109.26,167564.0,105.4224,105.432,105.1337,105.1433,167564.0
2023-05-23 11:20:00,109.26,109.6,109.16,109.5,163733.0,105.1433,105.4705,105.0471,105.3742,163733.0
2023-05-23 11:30:00,109.5,109.58,109.18,109.26,175910.0,105.3742,105.4512,105.0663,105.1433,175910.0
2023-05-23 11:40:00,109.27,109.37,109.07,109.31,198099.0,105.1529,105.2491,104.9604,105.1914,198099.0
2023-05-23 11:50:00,109.31,109.48,109.23,109.45,182085.0,105.1914,105.355,105.1144,105.3261,182085.0
2023-05-23 12:00:00,109.49,109.65,109.33,109.54,111296.0,105.3646,105.5186,105.2106,105.4127,111296.0
2023-05-23 12:10:00,109.53,109.53,109.28,109.34,86802.0,105.4031,105.4031,105.1625,105.2203,86802.0
2023-05-23 12:20:00,109.34,109.37,109.02,109.02,96502.0,105.2203,105.2491,104.9123,104.9123,96502.0
2023-05-23 12:30:00,109.03,109.11,108.56,108.63,159651.0,104.9219,104.9989,104.4697,104.537,159651.0
2023-05-23 12:40:00,108.64,108.85,108.62,108.68,105994.0,104.5466,104.7487,104.5274,104.5851,105994.0
2023-05-23 12:50:00,108.67,108.95,108.66,108.87,120480.0,104.5755,104.845,104.5659,104.768,120480.0
2023-05-23 13:00:00,108.87,109.03,108.83,108.98,570335.0,104.768,104.9219,104.7295,104.8738,570335.0
2023-05-23 13:10:00,108.97,109.15,108.89,109.13,154508.0,104.8642,105.0374,104.7872,105.0182,154508.0
2023-05-23 13:20:00,109.14,109.19,108.82,108.86,79529.0,105.0278,105.0759,104.7199,104.7584,79529.0
2023-05-23 13:30:00,108.85,108.94,108.63,108.92,126917.0,104.7487,104.8353,104.537,104.8161,126917.0
2023-05-23 13:40:00,108.93,109.07,108.74,108.75,79202.0,104.8257,104.9604,104.6429,104.6525,79202.0
2023-05-23 13:50:00,108.74,108.78,108.59,108.76,152345.0,104.6429,104.6814,104.4985,104.6621,152345.0
2023-05-23 14:00:00,108.76,109.03,108.7,108.83,77489.0,104.6621,104.9219,104.6044,104.7295,77489.0
2023-05-23 14:10:00,108.82,108.86,108.55,108.68,125130.0,104.7199,104.7584,104.46,104.5851,125130.0
2023-05-23 14:20:00,108.66,108.71,108.18,108.42,212834.0,104.5659,104.614,104.104,104.3349,212834.0
2023-05-23 14:30:00,108.43,108.71,108.37,108.52,237738.0,104.3446,104.614,104.2868,104.4312,237738.0
2023-05-23 14:40:00,108.54,108.72,108.51,108.58,117118.0,104.4504,104.6236,104.4215,104.4889,117118.0
2023-05-23 14:50:00,108.57,108.99,108.57,108.85,136935.0,104.4793,104.8835,104.4793,104.7487,136935.0
2023-05-23 15:00:00,108.85,108.97,108.68,108.78,107672.0,104.7487,104.8642,104.5851,104.6814,107672.0
2023-05-23 15:10:00,108.78,108.93,108.63,108.63,108453.0,104.6814,104.8257,104.537,104.537,108453.0
2023-05-23 15:20:00,108.62,109.03,108.58,109.0,184929.0,104.5274,104.9219,104.4889,104.8931,184929.0
2023-05-23 15:30:00,109.0,109.09,108.91,108.98,140760.0,104.8931,104.9797,104.8065,104.8738,140760.0
2023-05-23 15:40:00,108.97,109.06,108.81,108.82,165777.0,104.8642,104.9508,104.7102,104.7199,165777.0
2023-05-23 15:50:00,108.82,108.99,108.76,108.78,549893.0,104.7199,104.8835,104.6621,104.6814,549893.0
2023-05-24 09:30:00,109.0,109.1,108.08,108.82,392596.0,104.8931,104.9893,104.0077,104.7199,392596.0
2023-05-24 09:40:00,108.8,108.93,108.39,108.48,259346.0,104.7006,104.8257,104.3061,104.3927,259346.0
2023-05-24 09:50:00,108.48,108.54,107.83,108.25,252534.0,104.3927,104.4504,103.7672,104.1713,252534.0
2023-05-24 10:00:00,108.26,108.31,107.45,107.45,239594.0,104.181,104.2291,103.4015,103.4015,239594.0
2023-05-24 10:10:00,107.46,107.66,107.34,107.53,251280.0,103.4111,103.6036,103.2956,103.4785,251280.0
2023-05-24 10:20:00,107.52,107.63,107.26,107.49,105156.0,103.4688,103.5747,103.2186,103.44,105156.0
2023-05-24 10:30:00,107.53,107.85,107.5,107.78,113333.0,103.4785,103.7864,103.4496,103.719,113333.0
2023-05-24 10:40:00,107.77,107.9,107.43,107.43,152883.0,103.7094,103.8345,103.3822,103.3822,152883.0
2023-05-24 10:50:00,107.42,107.42,107.2,107.38,131868.0,103.3726,103.3726,103.1609,103.3341,131868.0
2023-05-24 11:00:00,107.39,107.56,107.24,107.45,111779.0,103.3437,103.5073,103.1994,103.4015,111779.0
2023-05-24 11:10:00,107.46,107.63,107.43,107.51,101109.0,103.4111,103.5747,103.3822,103.4592,101109.0
2023-05-24 11:20:00,107.52,107.98,107.46,107.7,147941.0,103.4688,103.9115,103.4111,103.6421,147941.0
2023-05-24 11:30:00,107.7,107.71,107.52,107.64,83098.0,103.6421,103.6517,103.4688,103.5843,83098.0
2023-05-24 11:40:00,107.64,107.7,107.43,107.61,68199.0,103.5843,103.6421,103.3822,103.5555,68199.0
2023-05-24 11:50:00,107.6,107.7,107.55,107.64,65906.0,103.5458,103.6421,103.4977,103.5843,65906.0
2023-05-24 12:00:00,107.64,107.79,107.47,107.48,89207.0,103.5843,103.7287,103.4207,103.4304,89207.0
2023-05-24 12:10:00,107.49,107.53,107.31,107.4,82052.0,103.44,103.4785,103.2668,103.3534,82052.0
2023-05-24 12:20:00,107.4,107.69,107.39,107.66,81150.0,103.3534,103.6324,103.3437,103.6036,81150.0
2023-05-24 12:30:00,107.67,107.8,107.58,107.77,85099.0,103.6132,103.7383,103.5266,103.7094,85099.0
2023-05-24 12:40:00,107.78,107.88,107.61,107.63,109277.0,103.719,103.8153,103.5555,103.5747,109277.0
2023-05-24 12:50:00,107.62,107.77,107.62,107.72,53727.0,103.5651,103.7094,103.5651,103.6613,53727.0
2023-05-24 13:00:00,107.72,107.76,107.61,107.73,48928.0,103.6613,103.6998,103.5555,103.6709,48928.0
2023-05-24 13:10:00,107.74,107.8,107.6,107.79,64171.0,103.6806,103.7383,103.5458,103.7287,64171.0
2023-05-24 13:20:00,107.8,107.94,107.69,107.7,72565.0,103.7383,103.873,103.6324,103.6421,72565.0
2023-05-24 13:30:00,107.7,107.9,107.69,107.87,56149.0,103.6421,103.8345,103.6324,103.8057,56149.0
2023-05-24 13:40:00,107.89,108.04,107.87,107.89,78222.0,103.8249,103.9693,103.8057,103.8249,78222.0
2023-05-24 13:50:00,107.9,107.95,107.76,107.8,59665.0,103.8345,103.8826,103.6998,103.7383,59665.0
2023-05-24 14:00:00,107.81,107.9,107.64,107.77,94571.0,103.7479,103.8345,103.5843,103.7094,94571.0
2023-05-24 14:10:00,107.76,107.79,107.54,107.59,70236.0,103.6998,103.7287,103.4881,103.5362,70236.0
2023-05-24 14:20:00,107.59,107.71,107.5,107.66,75353.0,103.5362,103.6517,103.4496,103.6036,75353.0
2023-05-24 14:30:00,107.64,107.8,107.6,107.76,64778.0,103.5843,103.7383,103.5458,103.6998,64778.0
2023-05-24 14:40:00,107.76,107.85,107.71,107.72,64672.0,103.6998,103.7864,103.6517,103.6613,64672.0
2023-05-24 14:50:00,107.72,107.82,107.68,107.78,83408.0,103.6613,103.7575,103.6228,103.719,83408.0
2023-05-24 15:00:00,107.79,107.94,107.71,107.92,75902.0,103.7287,103.873,103.6517,103.8538,75902.0
2023-05-24 15:10:00,107.9,108.26,107.87,108.24,93349.0,103.8345,104.181,103.8057,104.1617,93349.0
2023-05-24 15:20:00,108.24,108.45,108.2,108.35,138660.0,104.1617,104.3638,104.1232,104.2676,138660.0
2023-05-24 15:30:00,108.34,108.56,108.27,108.38,186916.0,104.2579,104.4697,104.1906,104.2964,186916.0
2023-05-24 15:40:00,108.38,108.42,108.14,108.42,229215.0,104.2964,104.3349,104.0655,104.3349,229215.0
2023-05-24 15:50:00,108.4,108.42,108.13,108.28,657476.0,104.3157,104.3349,104.0559,104.2002,657476.0
2023-05-25 09:30:00,108.35,108.4,107.67,107.87,273860.0,104.2676,104.3157,103.6132,103.8057,273860.0
2023-05-25 09:40:00,107.87,108.71,107.67,108.36,153220.0,103.8057,104.614,103.6132,104.2772,153220.0
2023-05-25 09:50:00,108.34,108.59,108.08,108.48,117419.0,104.2579,104.4985,104.0077,104.3927,117419.0
2023-05-25 10:00:00,108.48,108.73,108.16,108.22,98590.0,104.3927,104.6333,104.0847,104.1425,98590.0
2023-05-25 10:10:00,108.21,108.56,108.11,108.43,122766.0,104.1328,104.4697,104.0366,104.3446,122766.0
2023-05-25 10:20:00,108.41,108.72,108.3,108.66,83185.0,104.3253,104.6236,104.2195,104.5659,83185.0
2023-05-25 10:30:00,108.65,108.74,108.43,108.56,120422.0,104.5563,104.6429,104.3446,104.4697,120422.0
2023-05-25 10:40:00,108.54,108.76,108.5,108.66,96243.0,104.4504,104.6621,104.4119,104.5659,96243.0
2023-05-25 10:50:00,108.67,108.85,108.51,108.68,97250.0,104.5755,104.7487,104.4215,104.5851,97250.0
2023-05-25 11:00:00,108.68,108.83,108.58,108.8,49434.0,104.5851,104.7295,104.4889,104.7006,49434.0
2023-05-25 11:10:00,108.79,108.98,108.54,108.57,89490.0,104.691,104.8738,104.4504,104.4793,89490.0
2023-05-25 11:20:00,108.55,108.62,108.13,108.15,70043.0,104.46,104.5274,104.0559,104.0751,70043.0
2023-05-25 11:30:00,108.13,108.14,107.92,108.0,61372.0,104.0559,104.0655,103.8538,103.9308,61372.0
2023-05-25 11:40:00,107.98,108.25,107.87,108.25,52106.0,103.9115,104.1713,103.8057,104.1713,52106.0
2023-05-25 11:50:00,108.23,108.43,108.07,108.43,81361.0,104.1521,104.3446,103.9981,104.3446,81361.0
2023-05-25 12:00:00,108.41,108.55,108.33,108.47,51091.0,104.3253,104.46,104.2483,104.383,51091.0
2023-05-25 12:10:00,108.48,108.62,108.46,108.56,74582.0,104.3927,104.5274,104.3734,104.4697,74582.0
2023-05-25 12:20:00,108.58,108.62,108.34,108.41,62257.0,104.4889,104.5274,104.2579,104.3253,62257.0
2023-05-25 12:30:00,108.42,108.49,108.16,108.24,54798.0,104.3349,104.4023,104.0847,104.1617,54798.0
2023-05-25 12:40:00,108.25,108.39,108.17,108.19,39053.0,104.1713,104.3061,104.0944,104.1136,39053.0
2023-05-25 12:50:00,108.18,108.2,107.86,107.87,58978.0,104.104,104.1232,103.796,103.8057,58978.0
2023-05-25 13:00:00,107.88,107.91,107.54,107.56,118157.0,103.8153,103.8441,103.4881,103.5073,118157.0
2023-05-25 13:10:00,107.56,107.99,107.51,107.94,84900.0,103.5073,103.9211,103.4592,103.873,84900.0
2023-05-25 13:20:00,107.99,108.26,107.93,108.13,48307.0,103.9211,104.181,103.8634,104.0559,48307.0
2023-05-25 13:30:00,108.13,108.25,108.1,108.15,36891.0,104.0559,104.1713,104.027,104.0751,36891.0
2023-05-25 13:40:00,108.16,108.18,107.88,107.99,61263.0,104.0847,104.104,103.8153,103.9211,61263.0
2023-05-25 13:50:00,107.99,108.05,107.87,107.93,69497.0,103.9211,103.9789,103.8057,103.8634,69497.0
2023-05-25 14:00:00,107.95,108.29,107.82,107.87,67012.0,103.8826,104.2098,103.7575,103.8057,67012.0
2023-05-25 14:10:00,107.87,108.13,107.87,108.06,40340.0,103.8057,104.0559,103.8057,103.9885,40340.0
2023-05-25 14:20:00,108.07,108.14,107.99,108.04,44611.0,103.9981,104.0655,103.9211,103.9693,44611.0
2023-05-25 14:30:00,108.05,108.06,107.59,107.7,64584.0,103.9789,103.9885,103.5362,103.6421,64584.0
2023-05-25 14:40:00,107.7,107.76,107.51,107.52,58254.0,103.6421,103.6998,103.4592,103.4688,58254.0
2023-05-25 14:50:00,107.52,107.71,107.51,107.64,111383.0,103.4688,103.6517,103.4592,103.5843,111383.0
2023-05-25 15:00:00,107.66,107.79,107.62,107.73,62821.0,103.6036,103.7287,103.5651,103.6709,62821.0
2023-05-25 15:10:00,107.74,107.8,107.56,107.57,86627.0,103.6806,103.7383,103.5073,103.517,86627.0
2023-05-25 15:20:00,107.56,107.84,107.54,107.83,100755.0,103.5073,103.7768,103.4881,103.7672,100755.0
2023-05-25 15:30:00,107.83,107.9,107.63,107.68,100070.0,103.7672,103.8345,103.5747,103.6228,100070.0
2023-05-25 15:40:00,107.69,107.75,107.55,107.57,128064.0,103.6324,103.6902,103.4977,103.517,128064.0
2023-05-25 15:50:00,107.56,107.61,107.42,107.47,448774.0,103.5073,103.5555,103.3726,103.4207,448774.0
2023-05-26 09:30:00,107.0,107.94,107.0,107.91,273251.0,102.9684,103.873,102.9684,103.8441,273251.0
2023-05-26 09:40:00,107.94,108.39,107.91,108.23,188016.0,103.873,104.3061,103.8441,104.1521,188016.0
2023-05-26 09:50:00,108.22,108.22,107.55,107.84,142787.0,104.1425,104.1425,103.4977,103.7768,142787.0
2023-05-26 10:00:00,107.84,108.09,107.74,107.87,109844.0,103.7768,104.0174,103.6806,103.8057,109844.0
2023-05-26 10:10:00,107.89,108.19,107.79,107.81,130090.0,103.8249,104.1136,103.7287,103.7479,130090.0
2023-05-26 10:20:00,107.81,108.23,107.68,108.23,106880.0,103.7479,104.1521,103.6228,104.1521,106880.0
2023-05-26 10:30:00,108.25,108.29,107.87,108.02,103949.0,104.1713,104.2098,103.8057,103.95,103949.0
2023-05-26 10:40:00,108.02,108.13,107.82,108.05,211640.0,103.95,104.0559,103.7575,103.9789,211640.0
2023-05-26 10:50:00,108.06,108.38,108.0,108.31,117627.0,103.9885,104.2964,103.9308,104.2291,117627.0
2023-05-26 11:00:00,108.31,108.34,107.9,107.93,179952.0,104.2291,104.2579,103.8345,103.8634,179952.0
2023-05-26 11:10:00,107.93,108.2,107.9,108.16,99065.0,103.8634,104.1232,103.8345,104.0847,99065.0
2023-05-26 11:20:00,108.17,108.19,107.77,107.99,85912.0,104.0944,104.1136,103.7094,103.9211,85912.0
2023-05-26 11:30:00,107.99,108.08,107.89,108.02,125491.0,103.9211,104.0077,103.8249,103.95,125491.0
2023-05-26 11:40:00,108.02,108.18,107.89,107.92,80461.0,103.95,104.104,103.8249,103.8538,80461.0
2023-05-26 11:50:00,107.93,107.94,107.67,107.7,80249.0,103.8634,103.873,103.6132,103.6421,80249.0
2023-05-26 12:00:00,107.7,107.84,107.67,107.74,142069.0,103.6421,103.7768,103.6132,103.6806,142069.0
2023-05-26 12:10:00,107.75,107.99,107.72,107.85,87548.0,103.6902,103.9211,103.6613,103.7864,87548.0
2023-05-26 12:20:00,107.86,108.11,107.85,108.09,69711.0,103.796,104.0366,103.7864,104.0174,69711.0
2023-05-26 12:30:00,108.08,108.09,107.91,107.97,49379.0,104.0077,104.0174,103.8441,103.9019,49379.0
2023-05-26 12:40:00,107.96,108.03,107.9,107.99,43055.0,103.8923,103.9596,103.8345,103.9211,43055.0
2023-05-26 12:50:00,108.02,108.11,107.98,108.03,55519.0,103.95,104.0366,103.9115,103.9596,55519.0
2023-05-26 13:00:00,108.03,108.19,108.03,108.12,40914.0,103.9596,104.1136,103.9596,104.0462,40914.0
2023-05-26 13:10:00,108.12,108.14,108.01,108.05,82067.0,104.0462,104.0655,103.9404,103.9789,82067.0
2023-05-26 13:20:00,108.07,108.25,108.04,108.2,75350.0,103.9981,104.1713,103.9693,104.1232,75350.0
2023-05-26 13:30:00,108.21,108.33,108.2,108.26,89647.0,104.1328,104.2483,104.1232,104.181,89647.0
2023-05-26 13:40:00,108.26,108.27,108.13,108.26,69801.0,104.181,104.1906,104.0559,104.181,69801.0
2023-05-26 13:50:00,108.26,108.34,108.2,108.33,46141.0,104.181,104.2579,104.1232,104.2483,46141.0
2023-05-26 14:00:00,108.33,108.45,108.26,108.31,103430.0,104.2483,104.3638,104.181,104.2291,103430.0
2023-05-26 14:10:00,108.32,108.41,108.17,108.2,58130.0,104.2387,104.3253,104.0944,104.1232,58130.0
2023-05-26 14:20:00,108.18,108.2,108.04,108.11,57993.0,104.104,104.1232,103.9693,104.0366,57993.0
2023-05-26 14:30:00,108.11,108.27,108.04,108.18,68367.0,104.0366,104.1906,103.9693,104.104,68367.0
2023-05-26 14:40:00,108.16,108.26,108.09,108.12,63525.0,104.0847,104.181,104.0174,104.0462,63525.0
2023-05-26 14:50:00,108.1,108.18,107.83,107.88,84310.0,104.027,104.104,103.7672,103.8153,84310.0
2023-05-26 15:00:00,107.87,108.16,107.85,108.13,74964.0,103.8057,104.0847,103.7864,104.0559,74964.0
2023-05-26 15:10:00,108.14,108.15,107.96,107.97,164938.0,104.0655,104.0751,103.8923,103.9019,164938.0
2023-05-26 15:20:00,107.96,108.03,107.84,107.84,129046.0,103.8923,103.9596,103.7768,103.7768,129046.0
2023-05-26 15:30:00,107.85,107.9,107.47,107.5,193644.0,103.7864,103.8345,103.4207,103.4496,193644.0
2023-05-26 15:40:00,107.49,107.63,107.43,107.46,247091.0,103.44,103.5747,103.3822,103.4111,247091.0
2023-05-26 15:50:00,107.47,107.61,107.28,107.56,682392.0,103.4207,103.5555,103.2379,103.5073,682392.0
2023-05-30 09:30:00,108.4,108.88,107.87,108.04,359435.0,104.3157,104.7776,103.8057,103.9693,359435.0
2023-05-30 09:40:00,108.02,108.17,107.77,107.78,117264.0,103.95,104.0944,103.7094,103.719,117264.0
2023-05-30 09:50:00,107.79,107.87,107.52,107.67,135074.0,103.7287,103.8057,103.4688,103.6132,135074.0
2023-05-30 10:00:00,107.64,107.7,107.4,107.5,170358.0,103.5843,103.6421,103.3534,103.4496,170358.0
2023-05-30 10:10:00,107.49,107.6,107.32,107.54,189457.0,103.44,103.5458,103.2764,103.4881,189457.0
2023-05-30 10:20:00,107.56,107.74,107.09,107.36,206563.0,103.5073,103.6806,103.055,103.3149,206563.0
2023-05-30 10:30:00,107.34,107.8,107.27,107.66,128142.0,103.2956,103.7383,103.2283,103.6036,128142.0
2023-05-30 10:40:00,107.66,107.87,107.54,107.65,122000.0,103.6036,103.8057,103.4881,103.5939,122000.0
2023-05-30 10:50:00,107.64,107.78,107.42,107.72,152165.0,103.5843,103.719,103.3726,103.6613,152165.0
2023-05-30 11:00:00,107.7,107.86,107.5,107.53,84702.0,103.6421,103.796,103.4496,103.4785,84702.0
2023-05-30 11:10:00,107.52,107.52,107.26,107.28,94766.0,103.4688,103.4688,103.2186,103.2379,94766.0
2023-05-30 11:20:00,107.28,107.35,107.07,107.35,109961.0,103.2379,103.3052,103.0358,103.3052,109961.0
2023-05-30 11:30:00,107.33,107.73,107.28,107.5,246837.0,103.286,103.6709,103.2379,103.4496,246837.0
2023-05-30 11:40:00,107.51,107.6,107.32,107.38,92490.0,103.4592,103.5458,103.2764,103.3341,92490.0
2023-05-30 11:50:00,107.4,107.44,107.27,107.34,96296.0,103.3534,103.3919,103.2283,103.2956,96296.0
2023-05-30 12:00:00,107.35,107.49,107.29,107.46,72819.0,103.3052,103.44,103.2475,103.4111,72819.0
2023-05-30 12:10:00,107.46,107.56,107.33,107.38,84196.0,103.4111,103.5073,103.286,103.3341,84196.0
2023-05-30 12:20:00,107.4,107.54,107.21,107.21,161345.0,103.3534,103.4881,103.1705,103.1705,161345.0
2023-05-30 12:30:00,107.2,107.3,106.98,107.02,130787.0,103.1609,103.2571,102.9492,102.9877,130787.0
2023-05-30 12:40:00,107.02,107.2,106.94,107.2,113864.0,102.9877,103.1609,102.9107,103.1609,113864.0
2023-05-30 12:50:00,107.21,107.33,107.2,107.26,81670.0,103.1705,103.286,103.1609,103.2186,81670.0
2023-05-30 13:00:00,107.25,107.34,107.07,107.16,113128.0,103.209,103.2956,103.0358,103.1224,113128.0
2023-05-30 13:10:00,107.15,107.16,107.04,107.11,57656.0,103.1128,103.1224,103.0069,103.0743,57656.0
2023-05-30 13:20:00,107.12,107.22,106.8,106.84,94338.0,103.0839,103.1801,102.776,102.8145,94338.0
2023-05-30 13:30:00,106.83,106.9,106.73,106.76,69251.0,102.8048,102.8722,102.7086,102.7375,69251.0
2023-05-30 13:40:00,106.75,106.75,106.56,106.68,127181.0,102.7279,102.7279,102.545,102.6605,127181.0
2023-05-30 13:50:00,106.68,106.77,106.44,106.46,132387.0,102.6605,102.7471,102.4295,102.4488,132387.0
2023-05-30 14:00:00,106.47,106.68,106.45,106.57,92957.0,102.4584,102.6605,102.4392,102.5546,92957.0
2023-05-30 14:10:00,106.56,106.75,106.55,106.66,96589.0,102.545,102.7279,102.5354,102.6412,96589.0
2023-05-30 14:20:00,106.67,106.8,106.64,106.71,73060.0,102.6509,102.776,102.622,102.6894,73060.0
2023-05-30 14:30:00,106.72,106.81,106.7,106.78,193078.0,102.699,102.7856,102.6797,102.7567,193078.0
2023-05-30 14:40:00,106.78,106.9,106.69,106.73,152325.0,102.7567,102.8722,102.6701,102.7086,152325.0
2023-05-30 14:50:00,106.74,106.82,106.64,106.72,108536.0,102.7182,102.7952,102.622,102.699,108536.0
2023-05-30 15:00:00,106.7,106.74,106.35,106.46,130352.0,102.6797,102.7182,102.3429,102.4488,130352.0
2023-05-30 15:10:00,106.45,106.56,106.26,106.56,92163.0,102.4392,102.545,102.2563,102.545,92163.0
2023-05-30 15:20:00,106.57,106.66,106.49,106.49,166627.0,102.5546,102.6412,102.4777,102.4777,166627.0
2023-05-30 15:30:00,106.49,106.64,106.45,106.48,123240.0,102.4777,102.622,102.4392,102.468,123240.0
2023-05-30 15:40:00,106.46,106.66,106.46,106.63,228655.0,102.4488,102.6412,102.4488,102.6124,228655.0
2023-05-30 15:50:00,106.63,106.63,106.37,106.51,593703.0,102.6124,102.6124,102.3622,102.4969,593703.0
2023-05-31 09:30:00,105.7,106.1,104.83,106.07,470795.0,101.7174,102.1023,100.8802,102.0735,470795.0
2023-05-31 09:40:00,106.07,106.17,105.25,105.69,186089.0,102.0735,102.1697,101.2844,101.7078,186089.0
2023-05-31 09:50:00,105.7,105.92,105.63,105.72,191457.0,101.7174,101.9291,101.6501,101.7367,191457.0
2023-05-31 10:00:00,105.72,105.74,105.37,105.44,148916.0,101.7367,101.7559,101.3999,101.4672,148916.0
2023-05-31 10:10:00,105.45,105.66,105.29,105.39,157235.0,101.4768,101.6789,101.3229,101.4191,157235.0
2023-05-31 10:20:00,105.39,105.39,105.02,105.23,282060.0,101.4191,101.4191,101.063,101.2651,282060.0
2023-05-31 10:30:00,105.21,105.42,105.07,105.21,205438.0,101.2459,101.448,101.1112,101.2459,205438.0
2023-05-31 10:40:00,105.22,105.52,105.15,105.32,254855.0,101.2555,101.5442,101.1881,101.3517,254855.0
2023-05-31 10:50:00,105.3,105.34,105.08,105.3,285193.0,101.3325,101.371,101.1208,101.3325,285193.0
2023-05-31 11:00:00,105.31,105.43,105.13,105.23,155635.0,101.3421,101.4576,101.1689,101.2651,155635.0
2023-05-31 11:10:00,105.23,105.35,105.13,105.15,200806.0,101.2651,101.3806,101.1689,101.1881,200806.0
2023-05-31 11:20:00,105.15,105.31,105.09,105.11,307441.0,101.1881,101.3421,101.1304,101.1496,307441.0
2023-05-31 11:30:00,105.11,105.28,105.02,105.18,414010.0,101.1496,101.3132,101.063,101.217,414010.0
2023-05-31 11:40:00,105.18,105.48,105.17,105.27,310578.0,101.217,101.5057,101.2074,101.3036,310578.0
2023-05-31 11:50:00,105.27,105.34,105.14,105.15,195520.0,101.3036,101.371,101.1785,101.1881,195520.0
2023-05-31 12:00:00,105.15,105.45,105.14,105.42,139587.0,101.1881,101.4768,101.1785,101.448,139587.0
2023-05-31 12:10:00,105.43,105.47,105.17,105.21,94700.0,101.4576,101.4961,101.2074,101.2459,94700.0
2023-05-31 12:20:00,105.2,105.3,105.16,105.27,121674.0,101.2363,101.3325,101.1978,101.3036,121674.0
2023-05-31 12:30:00,105.28,105.31,105.17,105.27,191284.0,101.3132,101.3421,101.2074,101.3036,191284.0
2023-05-31 12:40:00,105.26,105.45,105.21,105.38,212941.0,101.294,101.4768,101.2459,101.4095,212941.0
2023-05-31 12:50:00,105.36,105.38,104.96,105.04,104927.0,101.3902,101.4095,101.0053,101.0823,104927.0
2023-05-31 13:00:00,105.03,105.37,104.99,105.31,118425.0,101.0727,101.3999,101.0342,101.3421,118425.0
2023-05-31 13:10:00,105.33,105.39,105.08,105.09,84549.0,101.3614,101.4191,101.1208,101.1304,84549.0
2023-05-31 13:20:00,105.09,105.12,105.01,105.05,159371.0,101.1304,101.1593,101.0534,101.0919,159371.0
2023-05-31 13:30:00,105.06,105.38,105.06,105.33,159571.0,101.1015,101.4095,101.1015,101.3614,159571.0
2023-05-31 13:40:00,105.33,105.48,105.13,105.23,127903.0,101.3614,101.5057,101.1689,101.2651,127903.0
2023-05-31 13:50:00,105.24,105.41,105.24,105.37,176671.0,101.2747,101.4383,101.2747,101.3999,176671.0
2023-05-31 14:00:00,105.39,105.47,105.26,105.38,240742.0,101.4191,101.4961,101.294,101.4095,240742.0
2023-05-31 14:10:00,105.38,105.44,105.28,105.34,223807.0,101.4095,101.4672,101.3132,101.371,223807.0
2023-05-31 14:20:00,105.34,105.56,105.29,105.51,234523.0,101.371,101.5827,101.3229,101.5346,234523.0
2023-05-31 14:30:00,105.5,105.58,105.36,105.58,204378.0,101.525,101.6019,101.3902,101.6019,204378.0
2023-05-31 14:40:00,105.58,105.71,105.49,105.59,130390.0,101.6019,101.727,101.5153,101.6116,130390.0
2023-05-31 14:50:00,105.59,105.63,105.37,105.59,209878.0,101.6116,101.6501,101.3999,101.6116,209878.0
2023-05-31 15:00:00,105.59,105.66,105.45,105.54,254310.0,101.6116,101.6789,101.4768,101.5634,254310.0
2023-05-31 15:10:00,105.53,105.59,105.33,105.36,293081.0,101.5538,101.6116,101.3614,101.3902,293081.0
2023-05-31 15:20:00,105.36,105.47,105.28,105.43,327279.0,101.3902,101.4961,101.3132,101.4576,327279.0
2023-05-31 15:30:00,105.42,105.69,105.36,105.65,293092.0,101.448,101.7078,101.3902,101.6693,293092.0
2023-05-31 15:40:00,105.65,105.86,105.56,105.84,283682.0,101.6693,101.8714,101.5827,101.8521,283682.0
2023-05-31 15:50:00,105.84,106.01,105.23,105.33,909618.0,101.8521,102.0157,101.2651,101.3614,909618.0
2023-06-01 09:30:00,104.18,104.31,102.9,103.83,596504.0,100.2547,100.3798,99.0229,99.9179,596504.0
2023-06-01 09:40:00,103.82,104.02,103.47,103.59,212542.0,99.9083,100.1007,99.5714,99.6869,212542.0
2023-06-01 09:50:00,103.56,103.73,103.33,103.42,349645.0,99.658,99.8216,99.4367,99.5233,349645.0
2023-06-01 10:00:00,103.39,104.11,103.28,104.04,225488.0,99.4945,100.1873,99.3886,100.12,225488.0
2023-06-01 10:10:00,104.06,104.09,103.76,103.85,318802.0,100.1392,100.1681,99.8505,99.9371,318802.0
2023-06-01 10:20:00,103.84,103.94,103.52,103.89,124365.0,99.9275,100.0237,99.6196,99.9756,124365.0
2023-06-01 10:30:00,103.89,104.11,103.84,104.07,108981.0,99.9756,100.1873,99.9275,100.1488,108981.0
2023-06-01 10:40:00,104.05,104.6,104.04,104.26,185209.0,100.1296,100.6589,100.12,100.3317,185209.0
2023-06-01 10:50:00,104.23,104.4,104.16,104.29,243641.0,100.3028,100.4664,100.2354,100.3605,243641.0
2023-06-01 11:00:00,104.29,104.32,104.13,104.26,138948.0,100.3605,100.3894,100.2066,100.3317,138948.0
2023-06-01 11:10:00,104.24,104.49,104.16,104.33,124539.0,100.3124,100.553,100.2354,100.399,124539.0
2023-06-01 11:20:00,104.32,104.41,104.22,104.33,163355.0,100.3894,100.476,100.2932,100.399,163355.0
2023-06-01 11:30:00,104.35,104.58,104.3,104.33,95248.0,100.4183,100.6396,100.3702,100.399,95248.0
2023-06-01 11:40:00,104.33,104.49,104.25,104.43,86244.0,100.399,100.553,100.3221,100.4953,86244.0
2023-06-01 11:50:00,104.43,104.44,104.01,104.05,158690.0,100.4953,100.5049,100.0911,100.1296,158690.0
2023-06-01 12:00:00,104.06,104.08,103.9,103.93,86981.0,100.1392,100.1585,99.9852,100.0141,86981.0
2023-06-01 12:10:00,103.92,104.21,103.8,104.15,149773.0,100.0045,100.2836,99.889,100.2258,149773.0
2023-06-01 12:20:00,104.16,104.24,104.02,104.13,169861.0,100.2354,100.3124,100.1007,100.2066,169861.0
2023-06-01 12:30:00,104.12,104.14,103.96,104.09,130162.0,100.1969,100.2162,100.043,100.1681,130162.0
2023-06-01 12:40:00,104.11,104.15,103.95,104.15,110069.0,100.1873,100.2258,100.0334,100.2258,110069.0
2023-06-01 12:50:00,104.14,104.24,104.06,104.08,110513.0,100.2162,100.3124,100.1392,100.1585,110513.0
2023-06-01 13:00:00,104.08,104.11,103.98,104.01,81461.0,100.1585,100.1873,100.0622,100.0911,81461.0
2023-06-01 13:10:00,104.0,104.11,103.97,103.97,97223.0,100.0815,100.1873,100.0526,100.0526,97223.0
2023-06-01 13:20:00,103.96,104.18,103.93,104.03,203637.0,100.043,100.2547,100.0141,100.1103,203637.0
2023-06-01 13:30:00,104.01,104.12,103.9,104.07,113004.0,100.0911,100.1969,99.9852,100.1488,113004.0
2023-06-01 13:40:00,104.06,104.22,104.04,104.2,129877.0,100.1392,100.2932,100.12,100.2739,129877.0
2023-06-01 13:50:00,104.21,104.25,104.12,104.19,75175.0,100.2836,100.3221,100.1969,100.2643,75175.0
2023-06-01 14:00:00,104.18,104.19,104.0,104.04,83227.0,100.2547,100.2643,100.0815,100.12,83227.0
2023-06-01 14:10:00,104.06,104.09,103.94,103.99,318921.0,100.1392,100.1681,100.0237,100.0718,318921.0
2023-06-01 14:20:00,103.99,104.09,103.95,104.03,141969.0,100.0718,100.1681,100.0334,100.1103,141969.0
2023-06-01 14:30:00,104.04,104.07,103.88,103.98,149940.0,100.12,100.1488,99.966,100.0622,149940.0
2023-06-01 14:40:00,103.98,104.06,103.9,103.94,166908.0,100.0622,100.1392,99.9852,100.0237,166908.0
2023-06-01 14:50:00,103.93,104.03,103.82,104.0,125035.0,100.0141,100.1103,99.9083,100.0815,125035.0
2023-06-01 15:00:00,104.01,104.07,103.96,104.03,117281.0,100.0911,100.1488,100.043,100.1103,117281.0
2023-06-01 15:10:00,104.03,104.22,103.96,103.97,291011.0,100.1103,100.2932,100.043,100.0526,291011.0
2023-06-01 15:20:00,103.98,104.08,103.88,103.94,176104.0,100.0622,100.1585,99.966,100.0237,176104.0
2023-06-01 15:30:00,103.92,103.97,103.72,103.74,291233.0,100.0045,100.0526,99.812,99.8313,291233.0
2023-06-01 15:40:00,103.74,103.74,103.58,103.61,266788.0,99.8313,99.8313,99.6773,99.7062,266788.0
2023-06-01 15:50:00,103.61,103.67,103.46,103.64,870915.0,99.7062,99.7639,99.5618,99.735,870915.0
2023-06-02 09:30:00,107.63,107.86,106.36,106.48,724249.0,103.9014,104.1235,102.6754,102.7913,724249.0
2023-06-02 09:40:00,106.49,107.2,106.23,106.58,459873.0,102.8009,103.4863,102.5499,102.8878,459873.0
2023-06-02 09:50:00,106.58,107.09,106.27,106.34,262763.0,102.8878,103.3801,102.5885,102.6561,262763.0
2023-06-02 10:00:00,106.34,106.72,106.16,106.48,251333.0,102.6561,103.023,102.4824,102.7913,251333.0
2023-06-02 10:10:00,106.47,106.71,106.33,106.59,185409.0,102.7816,103.0133,102.6465,102.8975,185409.0
2023-06-02 10:20:00,106.6,106.8,106.32,106.45,174013.0,102.9071,103.1002,102.6368,102.7623,174013.0
2023-06-02 10:30:00,106.46,106.51,106.13,106.39,164193.0,102.772,102.8202,102.4534,102.7044,164193.0
2023-06-02 10:40:00,106.4,106.7,106.3,106.54,137513.0,102.714,103.0037,102.6175,102.8492,137513.0
2023-06-02 10:50:00,106.54,106.79,106.37,106.65,240976.0,102.8492,103.0905,102.6851,102.9554,240976.0
2023-06-02 11:00:00,106.67,107.09,106.61,107.06,164055.0,102.9747,103.3801,102.9168,103.3512,164055.0
2023-06-02 11:10:00,107.07,107.43,107.04,107.12,253346.0,103.3608,103.7084,103.3319,103.4091,253346.0
2023-06-02 11:20:00,107.12,107.21,106.94,107.12,137883.0,103.4091,103.496,103.2353,103.4091,137883.0
2023-06-02 11:30:00,107.12,107.28,106.82,106.9,152439.0,103.4091,103.5636,103.1195,103.1967,152439.0
2023-06-02 11:40:00,106.89,107.15,106.87,107.05,125618.0,103.1871,103.4381,103.1678,103.3415,125618.0
2023-06-02 11:50:00,107.06,107.47,106.91,107.43,183037.0,103.3512,103.747,103.2064,103.7084,183037.0
2023-06-02 12:00:00,107.43,107.65,107.4,107.55,187197.0,103.7084,103.9207,103.6794,103.8242,187197.0
2023-06-02 12:10:00,107.56,107.62,107.44,107.52,128685.0,103.8339,103.8918,103.718,103.7952,128685.0
2023-06-02 12:20:00,107.52,107.66,107.42,107.5,134232.0,103.7952,103.9304,103.6987,103.7759,134232.0
2023-06-02 12:30:00,107.51,107.75,107.41,107.45,180221.0,103.7856,104.0173,103.6891,103.7277,180221.0
2023-06-02 12:40:00,107.44,107.61,107.32,107.55,81279.0,103.718,103.8821,103.6022,103.8242,81279.0
2023-06-02 12:50:00,107.55,107.79,107.55,107.79,150250.0,103.8242,104.0559,103.8242,104.0559,150250.0
2023-06-02 13:00:00,107.78,107.95,107.71,107.87,179516.0,104.0462,104.2103,103.9787,104.1331,179516.0
2023-06-02 13:10:00,107.87,108.03,107.85,107.93,145021.0,104.1331,104.2876,104.1138,104.191,145021.0
2023-06-02 13:20:00,107.93,108.01,107.7,107.83,167020.0,104.191,104.2683,103.969,104.0945,167020.0
2023-06-02 13:30:00,107.83,107.94,107.68,107.74,89113.0,104.0945,104.2007,103.9497,104.0076,89113.0
2023-06-02 13:40:00,107.76,107.78,107.64,107.65,63069.0,104.0269,104.0462,103.9111,103.9207,63069.0
2023-06-02 13:50:00,107.66,107.79,107.53,107.79,88950.0,103.9304,104.0559,103.8049,104.0559,88950.0
2023-06-02 14:00:00,107.79,107.99,107.76,107.94,139936.0,104.0559,104.249,104.0269,104.2007,139936.0
2023-06-02 14:10:00,107.94,107.96,107.84,107.88,112643.0,104.2007,104.22,104.1042,104.1428,112643.0
2023-06-02 14:20:00,107.87,108.0,107.76,107.84,139642.0,104.1331,104.2586,104.0269,104.1042,139642.0
2023-06-02 14:30:00,107.84,108.13,107.8,108.12,117410.0,104.1042,104.3841,104.0655,104.3745,117410.0
2023-06-02 14:40:00,108.13,108.24,108.07,108.17,179681.0,104.3841,104.4903,104.3262,104.4227,179681.0
2023-06-02 14:50:00,108.17,108.24,108.11,108.13,127804.0,104.4227,104.4903,104.3648,104.3841,127804.0
2023-06-02 15:00:00,108.14,108.42,108.13,108.28,135787.0,104.3938,104.6641,104.3841,104.5289,135787.0
2023-06-02 15:10:00,108.27,108.28,108.13,108.22,136631.0,104.5193,104.5289,104.3841,104.471,136631.0
2023-06-02 15:20:00,108.22,108.23,108.05,108.11,211979.0,104.471,104.4806,104.3069,104.3648,211979.0
2023-06-02 15:30:00,108.09,108.32,108.07,108.28,177176.0,104.3455,104.5675,104.3262,104.5289,177176.0
2023-06-02 15:40:00,108.28,108.39,108.17,108.18,280391.0,104.5289,104.6351,104.4227,104.4324,280391.0
2023-06-02 15:50:00,108.13,108.17,107.76,107.76,753811.0,104.3841,104.4227,104.0269,104.0269,753811.0
2023-06-05 09:30:00,107.88,107.88,107.5,107.62,262068.0,104.1428,104.1428,103.7759,103.8918,262068.0
2023-06-05 09:40:00,107.6,107.72,107.04,107.32,124035.0,103.8725,103.9883,103.3319,103.6022,124035.0
2023-06-05 09:50:00,107.32,107.62,107.02,107.08,85349.0,103.6022,103.8918,103.3126,103.3705,85349.0
2023-06-05 10:00:00,107.11,107.33,106.37,106.38,214731.0,103.3994,103.6118,102.6851,102.6947,214731.0
2023-06-05 10:10:00,106.38,106.79,106.28,106.41,210653.0,102.6947,103.0905,102.5982,102.7237,210653.0
2023-06-05 10:20:00,106.43,106.54,105.99,106.07,231829.0,102.743,102.8492,102.3182,102.3955,231829.0
2023-06-05 10:30:00,106.07,106.45,106.0,106.34,120188.0,102.3955,102.7623,102.3279,102.6561,120188.0
2023-06-05 10:40:00,106.34,106.48,106.3,106.35,102497.0,102.6561,102.7913,102.6175,102.6658,102497.0
2023-06-05 10:50:00,106.36,106.56,105.92,106.05,161531.0,102.6754,102.8685,102.2507,102.3762,161531.0
2023-06-05 11:00:00,106.06,106.35,105.94,106.09,145510.0,102.3858,102.6658,102.27,102.4148,145510.0
2023-06-05 11:10:00,106.09,106.11,105.93,105.98,108363.0,102.4148,102.4341,102.2603,102.3086,108363.0
2023-06-05 11:20:00,105.99,106.01,105.82,105.96,95464.0,102.3182,102.3376,102.1541,102.2893,95464.0
2023-06-05 11:30:00,105.96,106.07,105.7,105.73,99583.0,102.2893,102.3955,102.0383,102.0673,99583.0
2023-06-05 11:40:00,105.74,106.04,105.67,106.04,91436.0,102.0769,102.3665,102.0093,102.3665,91436.0
2023-06-05 11:50:00,106.03,106.05,105.81,105.93,85322.0,102.3569,102.3762,102.1445,102.2603,85322.0
2023-06-05 12:00:00,105.93,106.0,105.75,105.94,212204.0,102.2603,102.3279,102.0866,102.27,212204.0
2023-06-05 12:10:00,105.95,106.1,105.86,106.06,93091.0,102.2796,102.4244,102.1927,102.3858,93091.0
2023-06-05 12:20:00,106.06,106.1,105.9,106.06,126423.0,102.3858,102.4244,102.2314,102.3858,126423.0
2023-06-05 12:30:00,106.07,106.11,105.9,105.92,75736.0,102.3955,102.4341,102.2314,102.2507,75736.0
2023-06-05 12:40:00,105.92,106.11,105.92,106.02,56127.0,102.2507,102.4341,102.2507,102.3472,56127.0
2023-06-05 12:50:00,106.03,106.08,105.96,106.02,48913.0,102.3569,102.4051,102.2893,102.3472,48913.0
2023-06-05 13:00:00,106.01,106.04,105.83,105.84,78279.0,102.3376,102.3665,102.1638,102.1734,78279.0
2023-06-05 13:10:00,105.87,105.89,105.66,105.75,62099.0,102.2024,102.2217,101.9997,102.0866,62099.0
2023-06-05 13:20:00,105.75,105.83,105.63,105.66,64000.0,102.0866,102.1638,101.9707,101.9997,64000.0
2023-06-05 13:30:00,105.66,105.66,105.51,105.55,72765.0,101.9997,101.9997,101.8549,101.8935,72765.0
2023-06-05 13:40:00,105.55,105.63,105.53,105.61,61008.0,101.8935,101.9707,101.8742,101.9514,61008.0
2023-06-05 13:50:00,105.61,105.77,105.57,105.68,95208.0,101.9514,102.1059,101.9128,102.019,95208.0
2023-06-05 14:00:00,105.68,105.77,105.62,105.77,62305.0,102.019,102.1059,101.9611,102.1059,62305.0
2023-06-05 14:10:00,105.79,105.8,105.64,105.75,49921.0,102.1252,102.1348,101.9804,102.0866,49921.0
2023-06-05 14:20:00,105.74,105.81,105.57,105.69,60987.0,102.0769,102.1445,101.9128,102.0286,60987.0
2023-06-05 14:30:00,105.7,105.71,105.4,105.42,101169.0,102.0383,102.0479,101.7487,101.768,101169.0
2023-06-05 14:40:00,105.43,105.53,105.33,105.39,106526.0,101.7776,101.8742,101.6811,101.739,106526.0
2023-06-05 14:50:00,105.39,105.66,105.34,105.57,177984.0,101.739,101.9997,101.6908,101.9128,177984.0
2023-06-05 15:00:00,105.57,105.64,105.43,105.49,123205.0,101.9128,101.9804,101.7776,101.8356,123205.0
2023-06-05 15:10:00,105.48,105.59,105.43,105.49,94363.0,101.8259,101.9321,101.7776,101.8356,94363.0
2023-06-05 15:20:00,105.5,105.65,105.48,105.57,108737.0,101.8452,101.99,101.8259,101.9128,108737.0
2023-06-05 15:30:00,105.55,105.71,105.38,105.64,166091.0,101.8935,102.0479,101.7294,101.9804,166091.0
2023-06-05 15:40:00,105.64,105.67,105.34,105.48,203304.0,101.9804,102.0093,101.6908,101.8259,203304.0
2023-06-05 15:50:00,105.48,105.52,105.18,105.2,640000.0,101.8259,101.8645,101.5363,101.5556,640000.0
2023-06-06 09:30:00,105.49,105.95,105.2,105.33,326160.0,101.8356,102.2796,101.5556,101.6811,326160.0
2023-06-06 09:40:00,105.33,105.91,105.3,105.7,170261.0,101.6811,102.241,101.6521,102.0383,170261.0
2023-06-06 09:50:00,105.72,105.84,105.58,105.69,116563.0,102.0576,102.1734,101.9224,102.0286,116563.0
2023-06-06 10:00:00,105.7,106.09,105.68,106.0,178311.0,102.0383,102.4148,102.019,102.3279,178311.0
2023-06-06 10:10:00,106.0,106.13,105.7,105.79,117134.0,102.3279,102.4534,102.0383,102.1252,117134.0
2023-06-06 10:20:00,105.83,105.87,105.55,105.61,124869.0,102.1638,102.2024,101.8935,101.9514,124869.0
2023-06-06 10:30:00,105.61,105.92,105.61,105.81,123115.0,101.9514,102.2507,101.9514,102.1445,123115.0
2023-06-06 10:40:00,105.82,106.39,105.8,106.39,146731.0,102.1541,102.7044,102.1348,102.7044,146731.0
2023-06-06 10:50:00,106.39,106.54,106.37,106.46,174497.0,102.7044,102.8492,102.6851,102.772,174497.0
2023-06-06 11:00:00,106.47,106.53,106.37,106.45,116592.0,102.7816,102.8395,102.6851,102.7623,116592.0
2023-06-06 11:10:00,106.45,106.49,106.37,106.47,105154.0,102.7623,102.8009,102.6851,102.7816,105154.0
2023-06-06 11:20:00,106.48,106.48,106.24,106.31,167294.0,102.7913,102.7913,102.5596,102.6272,167294.0
2023-06-06 11:30:00,106.31,106.43,106.17,106.41,84766.0,102.6272,102.743,102.492,102.7237,84766.0
2023-06-06 11:40:00,106.4,106.58,106.34,106.54,96789.0,102.714,102.8878,102.6561,102.8492,96789.0
2023-06-06 11:50:00,106.55,106.75,106.44,106.44,143582.0,102.8588,103.0519,102.7527,102.7527,143582.0
2023-06-06 12:00:00,106.44,106.51,106.21,106.31,66981.0,102.7527,102.8202,102.5306,102.6272,66981.0
2023-06-06 12:10:00,106.31,106.38,106.22,106.37,67663.0,102.6272,102.6947,102.5403,102.6851,67663.0
2023-06-06 12:20:00,106.38,106.55,106.36,106.37,56931.0,102.6947,102.8588,102.6754,102.6851,56931.0
2023-06-06 12:30:00,106.38,106.41,106.27,106.34,42974.0,102.6947,102.7237,102.5885,102.6561,42974.0
2023-06-06 12:40:00,106.35,106.35,106.13,106.14,51200.0,102.6658,102.6658,102.4534,102.463,51200.0
2023-06-06 12:50:00,106.13,106.31,106.12,106.18,73876.0,102.4534,102.6272,102.4437,102.5017,73876.0
2023-06-06 13:00:00,106.19,106.3,106.14,106.19,55187.0,102.5113,102.6175,102.463,102.5113,55187.0
2023-06-06 13:10:00,106.2,106.24,106.02,106.05,58215.0,102.521,102.5596,102.3472,102.3762,58215.0
2023-06-06 13:20:00,106.06,106.09,105.78,105.83,85504.0,102.3858,102.4148,102.1155,102.1638,85504.0
2023-06-06 13:30:00,105.83,106.0,105.78,105.99,70937.0,102.1638,102.3279,102.1155,102.3182,70937.0
2023-06-06 13:40:00,105.99,106.0,105.89,105.9,55678.0,102.3182,102.3279,102.2217,102.2314,55678.0
2023-06-06 13:50:00,105.89,105.98,105.8,105.92,83694.0,102.2217,102.3086,102.1348,102.2507,83694.0
2023-06-06 14:00:00,105.92,105.92,105.83,105.9,82485.0,102.2507,102.2507,102.1638,102.2314,82485.0
2023-06-06 14:10:00,105.9,105.9,105.8,105.84,55867.0,102.2314,102.2314,102.1348,102.1734,55867.0
2023-06-06 14:20:00,105.83,105.91,105.72,105.91,69664.0,102.1638,102.241,102.0576,102.241,69664.0
2023-06-06 14:30:00,105.91,105.98,105.87,105.91,110481.0,102.241,102.3086,102.2024,102.241,110481.0
2023-06-06 14:40:00,105.9,106.06,105.86,106.0,107603.0,102.2314,102.3858,102.1927,102.3279,107603.0
2023-06-06 14:50:00,106.0,106.05,105.96,105.99,96763.0,102.3279,102.3762,102.2893,102.3182,96763.0
2023-06-06 15:00:00,106.0,106.06,105.95,105.97,99287.0,102.3279,102.3858,102.2796,102.2989,99287.0
2023-06-06 15:10:00,105.97,106.01,105.92,105.99,83601.0,102.2989,102.3376,102.2507,102.3182,83601.0
2023-06-06 15:20:00,105.99,106.21,105.97,106.19,95905.0,102.3182,102.5306,102.2989,102.5113,95905.0
2023-06-06 15:30:00,106.19,106.23,106.07,106.16,313998.0,102.5113,102.5499,102.3955,102.4824,313998.0
2023-06-06 15:40:00,106.15,106.19,106.04,106.15,169605.0,102.4727,102.5113,102.3665,102.4727,169605.0
2023-06-06 15:50:00,106.15,106.36,106.12,106.19,835711.0,102.4727,102.6754,102.4437,102.5113,835711.0
2023-06-07 09:30:00,106.04,106.19,105.42,106.09,397150.0,102.3665,102.5113,101.768,102.4148,397150.0
2023-06-07 09:40:00,106.07,106.86,106.0,106.48,214602.0,102.3955,103.1581,102.3279,102.7913,214602.0
2023-06-07 09:50:00,106.49,106.64,106.35,106.64,154724.0,102.8009,102.9457,102.6658,102.9457,154724.0
2023-06-07 10:00:00,106.61,107.04,106.46,107.0,155457.0,102.9168,103.3319,102.772,103.2933,155457.0
2023-06-07 10:10:00,107.01,107.49,107.01,107.18,194126.0,103.3029,103.7663,103.3029,103.467,194126.0
2023-06-07 10:20:00,107.17,107.26,106.89,106.98,101663.0,103.4574,103.5443,103.1871,103.274,101663.0
2023-06-07 10:30:00,106.99,107.09,106.74,106.87,101439.0,103.2836,103.3801,103.0423,103.1678,101439.0
2023-06-07 10:40:00,106.87,106.94,106.58,106.85,100238.0,103.1678,103.2353,102.8878,103.1485,100238.0
2023-06-07 10:50:00,106.85,107.11,106.79,107.05,113823.0,103.1485,103.3994,103.0905,103.3415,113823.0
2023-06-07 11:00:00,107.04,107.13,106.71,106.87,80255.0,103.3319,103.4188,103.0133,103.1678,80255.0
2023-06-07 11:10:00,106.88,107.0,106.84,106.88,99990.0,103.1774,103.2933,103.1388,103.1774,99990.0
2023-06-07 11:20:00,106.85,107.24,106.72,107.2,80891.0,103.1485,103.5249,103.023,103.4863,80891.0
2023-06-07 11:30:00,107.2,107.45,107.12,107.33,102967.0,103.4863,103.7277,103.4091,103.6118,102967.0
2023-06-07 11:40:00,107.34,107.34,107.16,107.3,120598.0,103.6215,103.6215,103.4477,103.5829,120598.0
2023-06-07 11:50:00,107.3,107.3,107.12,107.29,123650.0,103.5829,103.5829,103.4091,103.5732,123650.0
2023-06-07 12:00:00,107.3,107.36,107.21,107.32,114754.0,103.5829,103.6408,103.496,103.6022,114754.0
2023-06-07 12:10:00,107.29,107.5,107.27,107.4,97343.0,103.5732,103.7759,103.5539,103.6794,97343.0
2023-06-07 12:20:00,107.39,107.84,107.35,107.79,463343.0,103.6697,104.1042,103.6311,104.0559,463343.0
2023-06-07 12:30:00,107.79,108.22,107.78,108.06,327028.0,104.0559,104.471,104.0462,104.3165,327028.0
2023-06-07 12:40:00,108.07,108.24,107.91,108.04,106904.0,104.3262,104.4903,104.1717,104.2972,106904.0
2023-06-07 12:50:00,108.02,108.04,107.79,108.03,149226.0,104.2779,104.2972,104.0559,104.2876,149226.0
2023-06-07 13:00:00,108.02,108.07,107.8,107.96,163939.0,104.2779,104.3262,104.0655,104.22,163939.0
2023-06-07 13:10:00,107.96,108.02,107.59,107.59,275153.0,104.22,104.2779,103.8628,103.8628,275153.0
2023-06-07 13:20:00,107.59,107.77,107.51,107.61,150439.0,103.8628,104.0366,103.7856,103.8821,150439.0
2023-06-07 13:30:00,107.62,107.64,107.46,107.5,329380.0,103.8918,103.9111,103.7373,103.7759,329380.0
2023-06-07 13:40:00,107.51,107.64,107.42,107.51,76425.0,103.7856,103.9111,103.6987,103.7856,76425.0
2023-06-07 13:50:00,107.49,107.54,107.33,107.5,63229.0,103.7663,103.8146,103.6118,103.7759,63229.0
2023-06-07 14:00:00,107.51,107.6,107.47,107.47,107137.0,103.7856,103.8725,103.747,103.747,107137.0
2023-06-07 14:10:00,107.48,107.55,107.37,107.55,118292.0,103.7566,103.8242,103.6504,103.8242,118292.0
2023-06-07 14:20:00,107.55,107.63,107.49,107.58,119154.0,103.8242,103.9014,103.7663,103.8532,119154.0
2023-06-07 14:30:00,107.56,107.67,107.41,107.43,123143.0,103.8339,103.94,103.6891,103.7084,123143.0
2023-06-07 14:40:00,107.42,107.5,107.35,107.47,72339.0,103.6987,103.7759,103.6311,103.747,72339.0
2023-06-07 14:50:00,107.46,107.66,107.43,107.65,76762.0,103.7373,103.9304,103.7084,103.9207,76762.0
2023-06-07 15:00:00,107.65,107.78,107.63,107.67,91979.0,103.9207,104.0462,103.9014,103.94,91979.0
2023-06-07 15:10:00,107.66,107.95,107.59,107.9,161345.0,103.9304,104.2103,103.8628,104.1621,161345.0
2023-06-07 15:20:00,107.9,107.99,107.86,107.98,163098.0,104.1621,104.249,104.1235,104.2393,163098.0
2023-06-07 15:30:00,107.97,107.98,107.69,107.72,177543.0,104.2297,104.2393,103.9594,103.9883,177543.0
2023-06-07 15:40:00,107.72,107.72,107.48,107.48,428074.0,103.9883,103.9883,103.7566,103.7566,428074.0
2023-06-07 15:50:00,107.5,107.65,107.06,107.08,965156.0,103.7759,103.9207,103.3512,103.3705,965156.0
2023-06-08 09:30:00,107.16,107.49,106.66,107.45,242117.0,103.4477,103.7663,102.965,103.7277,242117.0
2023-06-08 09:40:00,107.46,107.52,106.69,106.89,101895.0,103.7373,103.7952,102.994,103.1871,101895.0
2023-06-08 09:50:00,106.9,106.98,106.8,106.97,62767.0,103.1967,103.274,103.1002,103.2643,62767.0
2023-06-08 10:00:00,106.97,107.0,106.76,106.82,139101.0,103.2643,103.2933,103.0616,103.1195,139101.0
2023-06-08 10:10:00,106.84,106.87,106.68,106.7,106692.0,103.1388,103.1678,102.9843,103.0037,106692.0
2023-06-08 10:20:00,106.7,106.74,106.51,106.56,119153.0,103.0037,103.0423,102.8202,102.8685,119153.0
2023-06-08 10:30:00,106.56,106.73,106.49,106.54,131201.0,102.8685,103.0326,102.8009,102.8492,131201.0
2023-06-08 10:40:00,106.53,106.6,106.39,106.39,100668.0,102.8395,102.9071,102.7044,102.7044,100668.0
2023-06-08 10:50:00,106.39,106.62,106.37,106.4,101420.0,102.7044,102.9264,102.6851,102.714,101420.0
2023-06-08 11:00:00,106.4,106.45,106.29,106.34,79598.0,102.714,102.7623,102.6079,102.6561,79598.0
2023-06-08 11:10:00,106.36,106.37,106.18,106.23,95138.0,102.6754,102.6851,102.5017,102.5499,95138.0
2023-06-08 11:20:00,106.23,106.3,106.03,106.18,169674.0,102.5499,102.6175,102.3569,102.5017,169674.0
2023-06-08 11:30:00,106.18,106.2,105.7,105.74,170904.0,102.5017,102.521,102.0383,102.0769,170904.0
2023-06-08 11:40:00,105.73,105.87,105.7,105.73,168662.0,102.0673,102.2024,102.0383,102.0673,168662.0
2023-06-08 11:50:00,105.71,106.05,105.67,105.83,144158.0,102.0479,102.3762,102.0093,102.1638,144158.0
2023-06-08 12:00:00,105.83,105.9,105.72,105.8,117829.0,102.1638,102.2314,102.0576,102.1348,117829.0
2023-06-08 12:10:00,105.79,106.1,105.79,106.07,199829.0,102.1252,102.4244,102.1252,102.3955,199829.0
2023-06-08 12:20:00,106.08,106.12,105.93,106.0,125724.0,102.4051,102.4437,102.2603,102.3279,125724.0
2023-06-08 12:30:00,106.0,106.05,105.81,105.92,108575.0,102.3279,102.3762,102.1445,102.2507,108575.0
2023-06-08 12:40:00,105.93,106.19,105.92,106.09,92251.0,102.2603,102.5113,102.2507,102.4148,92251.0
2023-06-08 12:50:00,106.09,106.15,106.04,106.05,76702.0,102.4148,102.4727,102.3665,102.3762,76702.0
2023-06-08 13:00:00,106.06,106.21,106.04,106.15,60435.0,102.3858,102.5306,102.3665,102.4727,60435.0
2023-06-08 13:10:00,106.15,106.16,106.08,106.11,39063.0,102.4727,102.4824,102.4051,102.4341,39063.0
2023-06-08 13:20:00,106.12,106.13,105.99,106.0,41124.0,102.4437,102.4534,102.3182,102.3279,41124.0
2023-06-08 13:30:00,106.0,106.0,105.89,105.92,77375.0,102.3279,102.3279,102.2217,102.2507,77375.0
2023-06-08 13:40:00,105.92,105.96,105.8,105.9,139574.0,102.2507,102.2893,102.1348,102.2314,139574.0
2023-06-08 13:50:00,105.89,105.97,105.88,105.95,71056.0,102.2217,102.2989,102.2121,102.2796,71056.0
2023-06-08 14:00:00,105.95,106.1,105.94,106.1,68754.0,102.2796,102.4244,102.27,102.4244,68754.0
2023-06-08 14:10:00,106.09,106.12,105.96,106.1,41349.0,102.4148,102.4437,102.2893,102.4244,41349.0
2023-06-08 14:20:00,106.1,106.16,106.05,106.16,116544.0,102.4244,102.4824,102.3762,102.4824,116544.0
2023-06-08 14:30:00,106.2,106.45,106.14,106.43,179381.0,102.521,102.7623,102.463,102.743,179381.0
2023-06-08 14:40:00,106.44,106.56,106.42,106.43,89299.0,102.7527,102.8685,102.7333,102.743,89299.0
2023-06-08 14:50:00,106.43,106.5,106.33,106.37,83321.0,102.743,102.8106,102.6465,102.6851,83321.0
2023-06-08 15:00:00,106.39,106.5,106.32,106.33,52807.0,102.7044,102.8106,102.6368,102.6465,52807.0
2023-06-08 15:10:00,106.34,106.36,106.21,106.22,48356.0,102.6561,102.6754,102.5306,102.5403,48356.0
2023-06-08 15:20:00,106.22,106.27,106.08,106.09,61206.0,102.5403,102.5885,102.4051,102.4148,61206.0
2023-06-08 15:30:00,106.09,106.09,105.83,106.02,125077.0,102.4148,102.4148,102.1638,102.3472,125077.0
2023-06-08 15:40:00,106.01,106.2,106.0,106.19,211796.0,102.3376,102.521,102.3279,102.5113,211796.0
2023-06-08 15:50:00,106.2,106.3,106.11,106.2,454551.0,102.521,102.6175,102.4341,102.521,454551.0
2023-06-09 09:30:00,105.91,106.07,105.36,105.74,289848.0,102.241,102.3955,101.7101,102.0769,289848.0
2023-06-09 09:40:00,105.74,105.87,105.53,105.82,155418.0,102.0769,102.2024,101.8742,102.1541,155418.0
2023-06-09 09:50:00,105.83,106.19,105.81,106.03,113293.0,102.1638,102.5113,102.1445,102.3569,113293.0
2023-06-09 10:00:00,106.03,106.28,106.03,106.09,132579.0,102.3569,102.5982,102.3569,102.4148,132579.0
2023-06-09 10:10:00,106.09,106.26,106.03,106.15,81008.0,102.4148,102.5789,102.3569,102.4727,81008.0
2023-06-09 10:20:00,106.14,106.15,105.94,106.03,84830.0,102.463,102.4727,102.27,102.3569,84830.0
2023-06-09 10:30:00,106.03,106.09,105.75,105.75,107232.0,102.3569,102.4148,102.0866,102.0866,107232.0
2023-06-09 10:40:00,105.72,105.9,105.61,105.61,194402.0,102.0576,102.2314,101.9514,101.9514,194402.0
2023-06-09 10:50:00,105.61,105.91,105.54,105.77,102928.0,101.9514,102.241,101.8838,102.1059,102928.0
2023-06-09 11:00:00,105.79,105.86,105.69,105.78,103453.0,102.1252,102.1927,102.0286,102.1155,103453.0
2023-06-09 11:10:00,105.79,105.84,105.48,105.54,80092.0,102.1252,102.1734,101.8259,101.8838,80092.0
2023-06-09 11:20:00,105.53,105.58,105.35,105.55,85361.0,101.8742,101.9224,101.7004,101.8935,85361.0
2023-06-09 11:30:00,105.54,105.56,105.35,105.48,92980.0,101.8838,101.9031,101.7004,101.8259,92980.0
2023-06-09 11:40:00,105.5,105.67,105.48,105.65,68802.0,101.8452,102.0093,101.8259,101.99,68802.0
2023-06-09 11:50:00,105.65,105.7,105.56,105.62,41319.0,101.99,102.0383,101.9031,101.9611,41319.0
2023-06-09 12:00:00,105.62,105.64,105.37,105.55,103112.0,101.9611,101.9804,101.7197,101.8935,103112.0
2023-06-09 12:10:00,105.55,105.74,105.55,105.58,59617.0,101.8935,102.0769,101.8935,101.9224,59617.0
2023-06-09 12:20:00,105.6,105.61,105.39,105.47,64253.0,101.9418,101.9514,101.739,101.8163,64253.0
2023-06-09 12:30:00,105.47,105.67,105.47,105.61,49844.0,101.8163,102.0093,101.8163,101.9514,49844.0
2023-06-09 12:40:00,105.6,105.73,105.55,105.73,56594.0,101.9418,102.0673,101.8935,102.0673,56594.0
2023-06-09 12:50:00,105.73,105.79,105.59,105.77,44459.0,102.0673,102.1252,101.9321,102.1059,44459.0
2023-06-09 13:00:00,105.78,105.84,105.7,105.83,62378.0,102.1155,102.1734,102.0383,102.1638,62378.0
2023-06-09 13:10:00,105.84,105.86,105.71,105.71,51190.0,102.1734,102.1927,102.0479,102.0479,51190.0
2023-06-09 13:20:00,105.71,105.81,105.68,105.8,45502.0,102.0479,102.1445,102.019,102.1348,45502.0
2023-06-09 13:30:00,105.82,105.93,105.81,105.9,41689.0,102.1541,102.2603,102.1445,102.2314,41689.0
2023-06-09 13:40:00,105.91,105.99,105.84,105.85,41516.0,102.241,102.3182,102.1734,102.1831,41516.0
2023-06-09 13:50:00,105.85,105.91,105.78,105.88,43391.0,102.1831,102.241,102.1155,102.2121,43391.0
2023-06-09 14:00:00,105.88,105.9,105.77,105.86,35073.0,102.2121,102.2314,102.1059,102.1927,35073.0
2023-06-09 14:10:00,105.84,105.9,105.77,105.89,43668.0,102.1734,102.2314,102.1059,102.2217,43668.0
2023-06-09 14:20:00,105.89,106.01,105.88,105.92,51543.0,102.2217,102.3376,102.2121,102.2507,51543.0
2023-06-09 14:30:00,105.93,105.95,105.8,105.81,57886.0,102.2603,102.2796,102.1348,102.1445,57886.0
2023-06-09 14:40:00,105.81,105.9,105.79,105.81,47340.0,102.1445,102.2314,102.1252,102.1445,47340.0
2023-06-09 14:50:00,105.82,105.92,105.8,105.91,47352.0,102.1541,102.2507,102.1348,102.241,47352.0
2023-06-09 15:00:00,105.92,106.02,105.88,105.94,72317.0,102.2507,102.3472,102.2121,102.27,72317.0
2023-06-09 15:10:00,105.94,106.06,105.9,106.04,64726.0,102.27,102.3858,102.2314,102.3665,64726.0
2023-06-09 15:20:00,106.04,106.06,105.94,105.98,43940.0,102.3665,102.3858,102.27,102.3086,43940.0
2023-06-09 15:30:00,105.98,106.02,105.86,105.94,82135.0,102.3086,102.3472,102.1927,102.27,82135.0
2023-06-09 15:40:00,105.92,105.98,105.83,105.87,125712.0,102.2507,102.3086,102.1638,102.2024,125712.0
2023-06-09 15:50:00,105.87,105.9,105.73,105.87,483300.0,102.2024,102.2314,102.0673,102.2024,483300.0
2023-06-12 09:30:00,106.29,106.5,104.79,105.48,472550.0,102.6079,102.8106,101.1598,101.8259,472550.0
2023-06-12 09:40:00,105.51,105.95,105.05,105.22,214084.0,101.8549,102.2796,101.4108,101.5749,214084.0
2023-06-12 09:50:00,105.21,105.29,104.9,105.09,221090.0,101.5653,101.6425,101.266,101.4494,221090.0
2023-06-12 10:00:00,105.09,105.2,105.01,105.15,208002.0,101.4494,101.5556,101.3722,101.5073,208002.0
2023-06-12 10:10:00,105.16,105.24,105.0,105.1,160252.0,101.517,101.5942,101.3625,101.4591,160252.0
2023-06-12 10:20:00,105.09,105.15,104.89,104.95,115098.0,101.4494,101.5073,101.2564,101.3143,115098.0
2023-06-12 10:30:00,104.95,104.98,104.75,104.75,198407.0,101.3143,101.3432,101.1212,101.1212,198407.0
2023-06-12 10:40:00,104.74,104.85,104.6,104.83,174080.0,101.1115,101.2177,100.9764,101.1984,174080.0
2023-06-12 10:50:00,104.84,105.13,104.72,105.12,128666.0,101.2081,101.488,101.0922,101.4784,128666.0
2023-06-12 11:00:00,105.13,105.23,105.05,105.16,168452.0,101.488,101.5846,101.4108,101.517,168452.0
2023-06-12 11:10:00,105.17,105.3,105.14,105.29,131741.0,101.5267,101.6521,101.4977,101.6425,131741.0
2023-06-12 11:20:00,105.29,105.31,105.17,105.25,185593.0,101.6425,101.6618,101.5267,101.6039,185593.0
2023-06-12 11:30:00,105.26,105.42,105.23,105.39,282455.0,101.6135,101.768,101.5846,101.739,282455.0
2023-06-12 11:40:00,105.38,105.63,105.38,105.59,137292.0,101.7294,101.9707,101.7294,101.9321,137292.0
2023-06-12 11:50:00,105.58,105.91,105.56,105.87,97968.0,101.9224,102.241,101.9031,102.2024,97968.0
2023-06-12 12:00:00,105.86,105.97,105.83,105.84,69292.0,102.1927,102.2989,102.1638,102.1734,69292.0
2023-06-12 12:10:00,105.84,105.96,105.76,105.89,69668.0,102.1734,102.2893,102.0962,102.2217,69668.0
2023-06-12 12:20:00,105.89,105.89,105.77,105.8,76270.0,102.2217,102.2217,102.1059,102.1348,76270.0
2023-06-12 12:30:00,105.8,105.94,105.78,105.91,47548.0,102.1348,102.27,102.1155,102.241,47548.0
2023-06-12 12:40:00,105.91,105.94,105.86,105.9,53500.0,102.241,102.27,102.1927,102.2314,53500.0
2023-06-12 12:50:00,105.91,105.95,105.84,105.88,45646.0,102.241,102.2796,102.1734,102.2121,45646.0
2023-06-12 13:00:00,105.88,105.89,105.66,105.75,72567.0,102.2121,102.2217,101.9997,102.0866,72567.0
2023-06-12 13:10:00,105.74,105.87,105.7,105.75,70550.0,102.0769,102.2024,102.0383,102.0866,70550.0
2023-06-12 13:20:00,105.75,105.81,105.62,105.7,84281.0,102.0866,102.1445,101.9611,102.0383,84281.0
2023-06-12 13:30:00,105.72,105.83,105.69,105.82,73926.0,102.0576,102.1638,102.0286,102.1541,73926.0
2023-06-12 13:40:00,105.81,105.81,105.7,105.78,55186.0,102.1445,102.1445,102.0383,102.1155,55186.0
2023-06-12 13:50:00,105.77,105.87,105.74,105.84,89150.0,102.1059,102.2024,102.0769,102.1734,89150.0
2023-06-12 14:00:00,105.84,105.99,105.84,105.98,82771.0,102.1734,102.3182,102.1734,102.3086,82771.0
2023-06-12 14:10:00,105.97,106.14,105.93,105.94,73042.0,102.2989,102.463,102.2603,102.27,73042.0
2023-06-12 14:20:00,105.94,106.04,105.92,106.01,49071.0,102.27,102.3665,102.2507,102.3376,49071.0
2023-06-12 14:30:00,106.01,106.21,106.0,106.07,86711.0,102.3376,102.5306,102.3279,102.3955,86711.0
2023-06-12 14:40:00,106.07,106.22,106.02,106.19,88762.0,102.3955,102.5403,102.3472,102.5113,88762.0
2023-06-12 14:50:00,106.19,106.32,106.16,106.3,76725.0,102.5113,102.6368,102.4824,102.6175,76725.0
2023-06-12 15:00:00,106.3,106.58,106.3,106.52,128333.0,102.6175,102.8878,102.6175,102.8299,128333.0
2023-06-12 15:10:00,106.52,106.78,106.48,106.59,149302.0,102.8299,103.0809,102.7913,102.8975,149302.0
2023-06-12 15:20:00,106.59,106.73,106.48,106.67,94725.0,102.8975,103.0326,102.7913,102.9747,94725.0
2023-06-12 15:30:00,106.67,106.73,106.59,106.71,161312.0,102.9747,103.0326,102.8975,103.0133,161312.0
2023-06-12 15:40:00,106.71,106.8,106.66,106.74,190562.0,103.0133,103.1002,102.965,103.0423,190562.0
2023-06-12 15:50:00,106.75,106.85,106.7,106.8,463978.0,103.0519,103.1485,103.0037,103.1002,463978.0
2023-06-13 09:30:00,107.14,107.4,106.96,107.36,548936.0,103.4284,103.6794,103.2546,103.6408,548936.0
2023-06-13 09:40:00,107.37,107.48,107.13,107.21,197908.0,103.6504,103.7566,103.4188,103.496,197908.0
2023-06-13 09:50:00,107.2,107.29,107.01,107.2,104163.0,103.4863,103.5732,103.3029,103.4863,104163.0
2023-06-13 10:00:00,107.21,107.37,107.13,107.23,125312.0,103.496,103.6504,103.4188,103.5153,125312.0
2023-06-13 10:10:00,107.22,107.24,106.91,107.08,133610.0,103.5056,103.5249,103.2064,103.3705,133610.0
2023-06-13 10:20:00,107.07,107.32,107.0,107.3,94560.0,103.3608,103.6022,103.2933,103.5829,94560.0
2023-06-13 10:30:00,107.29,107.3,107.15,107.23,113804.0,103.5732,103.5829,103.4381,103.5153,113804.0
2023-06-13 10:40:00,107.25,107.27,107.13,107.2,142422.0,103.5346,103.5539,103.4188,103.4863,142422.0
2023-06-13 10:50:00,107.21,107.27,107.13,107.23,151202.0,103.496,103.5539,103.4188,103.5153,151202.0
2023-06-13 11:00:00,107.24,107.27,107.15,107.2,226188.0,103.5249,103.5539,103.4381,103.4863,226188.0
2023-06-13 11:10:00,107.21,107.25,107.13,107.2,72237.0,103.496,103.5346,103.4188,103.4863,72237.0
2023-06-13 11:20:00,107.2,107.2,106.89,106.97,178388.0,103.4863,103.4863,103.1871,103.2643,178388.0
2023-06-13 11:30:00,106.98,107.04,106.59,106.66,184198.0,103.274,103.3319,102.8975,102.965,184198.0
2023-06-13 11:40:00,106.68,106.84,106.59,106.78,156621.0,102.9843,103.1388,102.8975,103.0809,156621.0
2023-06-13 11:50:00,106.78,107.02,106.76,106.79,228736.0,103.0809,103.3126,103.0616,103.0905,228736.0
2023-06-13 12:00:00,106.78,106.8,106.53,106.8,111680.0,103.0809,103.1002,102.8395,103.1002,111680.0
2023-06-13 12:10:00,106.8,106.86,106.64,106.67,149120.0,103.1002,103.1581,102.9457,102.9747,149120.0
2023-06-13 12:20:00,106.66,106.79,106.55,106.72,89726.0,102.965,103.0905,102.8588,103.023,89726.0
2023-06-13 12:30:00,106.73,106.85,106.73,106.83,78794.0,103.0326,103.1485,103.0326,103.1291,78794.0
2023-06-13 12:40:00,106.83,107.0,106.83,106.98,69296.0,103.1291,103.2933,103.1291,103.274,69296.0
2023-06-13 12:50:00,106.97,107.07,106.94,107.07,89531.0,103.2643,103.3608,103.2353,103.3608,89531.0
2023-06-13 13:00:00,107.07,107.18,106.89,106.93,64483.0,103.3608,103.467,103.1871,103.2257,64483.0
2023-06-13 13:10:00,106.91,106.92,106.72,106.81,75117.0,103.2064,103.216,103.023,103.1098,75117.0
2023-06-13 13:20:00,106.81,106.91,106.72,106.83,159039.0,103.1098,103.2064,103.023,103.1291,159039.0
2023-06-13 13:30:00,106.84,106.89,106.64,106.75,114571.0,103.1388,103.1871,102.9457,103.0519,114571.0
2023-06-13 13:40:00,106.75,107.08,106.75,107.07,70259.0,103.0519,103.3705,103.0519,103.3608,70259.0
2023-06-13 13:50:00,107.07,107.1,106.88,107.02,72155.0,103.3608,103.3898,103.1774,103.3126,72155.0
2023-06-13 14:00:00,107.02,107.04,106.76,106.79,82173.0,103.3126,103.3319,103.0616,103.0905,82173.0
2023-06-13 14:10:00,106.78,106.83,106.69,106.83,75859.0,103.0809,103.1291,102.994,103.1291,75859.0
2023-06-13 14:20:00,106.84,106.93,106.65,106.7,64264.0,103.1388,103.2257,102.9554,103.0037,64264.0
2023-06-13 14:30:00,106.7,106.7,106.51,106.6,85372.0,103.0037,103.0037,102.8202,102.9071,85372.0
2023-06-13 14:40:00,106.59,106.59,106.29,106.38,191311.0,102.8975,102.8975,102.6079,102.6947,191311.0
2023-06-13 14:50:00,106.38,106.65,106.37,106.59,81559.0,102.6947,102.9554,102.6851,102.8975,81559.0
2023-06-13 15:00:00,106.59,106.75,106.51,106.71,73318.0,102.8975,103.0519,102.8202,103.0133,73318.0
2023-06-13 15:10:00,106.7,106.71,106.55,106.59,90012.0,103.0037,103.0133,102.8588,102.8975,90012.0
2023-06-13 15:20:00,106.59,106.7,106.35,106.36,126838.0,102.8975,103.0037,102.6658,102.6754,126838.0
2023-06-13 15:30:00,106.37,106.5,106.33,106.48,146114.0,102.6851,102.8106,102.6465,102.7913,146114.0
2023-06-13 15:40:00,106.49,106.58,106.41,106.49,141842.0,102.8009,102.8878,102.7237,102.8009,141842.0
2023-06-13 15:50:00,106.49,106.78,106.44,106.77,592998.0,102.8009,103.0809,102.7527,103.0712,592998.0
2023-06-14 09:30:00,107.48,108.96,107.48,108.75,460075.0,103.7566,105.1854,103.7566,104.9826,460075.0
2023-06-14 09:40:00,108.78,109.58,108.77,109.58,350718.0,105.0116,105.7839,105.0019,105.7839,350718.0
2023-06-14 09:50:00,109.59,110.0,109.55,109.91,377837.0,105.7935,106.1893,105.7549,106.1024,377837.0
2023-06-14 10:00:00,109.91,110.32,109.9,110.32,377220.0,106.1024,106.4982,106.0928,106.4982,377220.0
2023-06-14 10:10:00,110.33,110.51,110.11,110.19,276704.0,106.5079,106.6817,106.2955,106.3727,276704.0
2023-06-14 10:20:00,110.2,110.35,110.04,110.27,179069.0,106.3824,106.5272,106.2279,106.45,179069.0
2023-06-14 10:30:00,110.28,110.64,110.21,110.57,184977.0,106.4596,106.8072,106.3921,106.7396,184977.0
2023-06-14 10:40:00,110.58,111.39,110.54,111.36,377994.0,106.7492,107.5312,106.7106,107.5022,377994.0
2023-06-14 10:50:00,111.37,111.37,110.91,111.24,272474.0,107.5119,107.5119,107.0678,107.3864,272474.0
2023-06-14 11:00:00,111.24,111.79,111.23,111.7,261032.0,107.3864,107.9173,107.3767,107.8304,261032.0
2023-06-14 11:10:00,111.71,112.24,111.7,111.82,371347.0,107.8401,108.3517,107.8304,107.9463,371347.0
2023-06-14 11:20:00,111.82,111.82,111.51,111.65,255059.0,107.9463,107.9463,107.647,107.7822,255059.0
2023-06-14 11:30:00,111.66,111.97,111.57,111.91,250608.0,107.7918,108.0911,107.7049,108.0332,250608.0
2023-06-14 11:40:00,111.92,112.45,111.81,112.37,253352.0,108.0428,108.5545,107.9366,108.4772,253352.0
2023-06-14 11:50:00,112.37,112.55,112.25,112.29,262992.0,108.4772,108.651,108.3614,108.4,262992.0
2023-06-14 12:00:00,112.29,112.37,112.15,112.29,249291.0,108.4,108.4772,108.2648,108.4,249291.0
2023-06-14 12:10:00,112.27,112.34,111.85,112.32,319522.0,108.3807,108.4483,107.9752,108.429,319522.0
2023-06-14 12:20:00,112.32,112.9,112.23,112.87,237861.0,108.429,108.9889,108.3421,108.9599,237861.0
2023-06-14 12:30:00,112.88,113.09,112.63,112.78,294244.0,108.9696,109.1723,108.7282,108.873,294244.0
2023-06-14 12:40:00,112.78,113.05,112.73,113.03,180630.0,108.873,109.1337,108.8248,109.1144,180630.0
2023-06-14 12:50:00,113.02,113.12,112.93,113.07,205970.0,109.1047,109.2012,109.0178,109.153,205970.0
2023-06-14 13:00:00,113.05,113.17,112.99,113.05,209256.0,109.1337,109.2495,109.0757,109.1337,209256.0
2023-06-14 13:10:00,113.06,113.06,112.67,112.68,217444.0,109.1433,109.1433,108.7668,108.7765,217444.0
2023-06-14 13:20:00,112.68,112.99,112.68,112.89,185467.0,108.7765,109.0757,108.7765,108.9792,185467.0
2023-06-14 13:30:00,112.9,112.99,112.66,112.87,189627.0,108.9889,109.0757,108.7572,108.9599,189627.0
2023-06-14 13:40:00,112.88,113.0,112.76,112.8,135335.0,108.9696,109.0854,108.8537,108.8923,135335.0
2023-06-14 13:50:00,112.8,112.87,112.56,112.79,227514.0,108.8923,108.9599,108.6606,108.8827,227514.0
2023-06-14 14:00:00,112.78,112.79,111.83,112.13,403804.0,108.873,108.8827,107.9559,108.2455,403804.0
2023-06-14 14:10:00,112.13,112.34,111.91,112.08,303318.0,108.2455,108.4483,108.0332,108.1973,303318.0
2023-06-14 14:20:00,112.07,112.12,111.67,112.07,249430.0,108.1876,108.2359,107.8015,108.1876,249430.0
2023-06-14 14:30:00,112.07,112.65,111.92,112.55,268508.0,108.1876,108.7475,108.0428,108.651,268508.0
2023-06-14 14:40:00,112.55,112.8,112.42,112.55,217799.0,108.651,108.8923,108.5255,108.651,217799.0
2023-06-14 14:50:00,112.56,112.64,112.45,112.54,156487.0,108.6606,108.7379,108.5545,108.6413,156487.0
2023-06-14 15:00:00,112.54,113.06,112.5,113.04,183595.0,108.6413,109.1433,108.6027,109.124,183595.0
2023-06-14 15:10:00,113.05,113.07,112.7,112.95,272024.0,109.1337,109.153,108.7958,109.0371,272024.0
2023-06-14 15:20:00,112.95,113.2,112.84,112.98,275044.0,109.0371,109.2785,108.9309,109.0661,275044.0
2023-06-14 15:30:00,112.97,113.4,112.87,113.25,387959.0,109.0564,109.4715,108.9599,109.3267,387959.0
2023-06-14 15:40:00,113.25,113.39,112.95,113.02,522212.0,109.3267,109.4619,109.0371,109.1047,522212.0
2023-06-14 15:50:00,112.98,113.05,112.68,112.84,965401.0,109.0661,109.1337,108.7765,108.9309,965401.0
2023-06-15 09:30:00,111.83,112.0,111.02,111.57,478289.0,107.9559,108.12,107.174,107.7049,478289.0
2023-06-15 09:40:00,111.55,111.78,110.7,110.88,281119.0,107.6856,107.9077,106.8651,107.0388,281119.0
2023-06-15 09:50:00,110.91,111.04,110.68,110.8,146089.0,107.0678,107.1933,106.8458,106.9616,146089.0
2023-06-15 10:00:00,110.81,110.99,110.49,110.84,221249.0,106.9713,107.145,106.6624,107.0002,221249.0
2023-06-15 10:10:00,110.85,110.87,110.45,110.57,177545.0,107.0099,107.0292,106.6237,106.7396,177545.0
2023-06-15 10:20:00,110.56,110.81,110.45,110.76,155642.0,106.7299,106.9713,106.6237,106.923,155642.0
2023-06-15 10:30:00,110.78,110.8,110.17,110.24,214509.0,106.9423,106.9616,106.3534,106.421,214509.0
2023-06-15 10:40:00,110.24,110.75,110.15,110.72,253694.0,106.421,106.9133,106.3341,106.8844,253694.0
2023-06-15 10:50:00,110.73,110.75,110.52,110.71,139525.0,106.894,106.9133,106.6913,106.8747,139525.0
2023-06-15 11:00:00,110.73,110.9,110.68,110.9,112796.0,106.894,107.0582,106.8458,107.0582,112796.0
2023-06-15 11:10:00,110.91,111.17,110.84,111.04,182222.0,107.0678,107.3188,107.0002,107.1933,182222.0
2023-06-15 11:20:00,111.04,111.23,111.02,111.17,118121.0,107.1933,107.3767,107.174,107.3188,118121.0
2023-06-15 11:30:00,111.16,111.24,111.0,111.15,97850.0,107.3091,107.3864,107.1547,107.2995,97850.0
2023-06-15 11:40:00,111.14,111.34,111.06,111.17,167725.0,107.2898,107.4829,107.2126,107.3188,167725.0
2023-06-15 11:50:00,111.18,111.6,111.16,111.6,115403.0,107.3285,107.7339,107.3091,107.7339,115403.0
2023-06-15 12:00:00,111.59,111.74,111.57,111.74,107033.0,107.7242,107.8691,107.7049,107.8691,107033.0
2023-06-15 12:10:00,111.73,111.83,111.66,111.81,96753.0,107.8594,107.9559,107.7918,107.9366,96753.0
2023-06-15 12:20:00,111.81,112.27,111.79,112.27,133789.0,107.9366,108.3807,107.9173,108.3807,133789.0
2023-06-15 12:30:00,112.28,112.28,111.81,111.98,133647.0,108.3903,108.3903,107.9366,108.1007,133647.0
2023-06-15 12:40:00,111.98,112.03,111.68,111.7,78372.0,108.1007,108.149,107.8111,107.8304,78372.0
2023-06-15 12:50:00,111.7,111.82,111.58,111.82,74699.0,107.8304,107.9463,107.7146,107.9463,74699.0
2023-06-15 13:00:00,111.81,111.86,111.61,111.73,52028.0,107.9366,107.9849,107.7436,107.8594,52028.0
2023-06-15 13:10:00,111.74,111.81,111.45,111.52,71948.0,107.8691,107.9366,107.5891,107.6567,71948.0
2023-06-15 13:20:00,111.52,111.7,111.49,111.69,68368.0,107.6567,107.8304,107.6277,107.8208,68368.0
2023-06-15 13:30:00,111.7,111.74,111.62,111.73,60975.0,107.8304,107.8691,107.7532,107.8594,60975.0
2023-06-15 13:40:00,111.73,111.85,111.71,111.79,84142.0,107.8594,107.9752,107.8401,107.9173,84142.0
2023-06-15 13:50:00,111.78,111.93,111.69,111.89,57885.0,107.9077,108.0525,107.8208,108.0139,57885.0
2023-06-15 14:00:00,111.91,111.95,111.64,111.71,85270.0,108.0332,108.0718,107.7725,107.8401,85270.0
2023-06-15 14:10:00,111.72,111.82,111.61,111.75,72637.0,107.8497,107.9463,107.7436,107.8787,72637.0
2023-06-15 14:20:00,111.74,111.79,111.66,111.77,87023.0,107.8691,107.9173,107.7918,107.898,87023.0
2023-06-15 14:30:00,111.79,111.96,111.73,111.93,225927.0,107.9173,108.0814,107.8594,108.0525,225927.0
2023-06-15 14:40:00,111.95,112.17,111.9,112.1,92667.0,108.0718,108.2842,108.0235,108.2166,92667.0
2023-06-15 14:50:00,112.09,112.7,112.09,112.59,151315.0,108.2069,108.7958,108.2069,108.6896,151315.0
2023-06-15 15:00:00,112.59,112.68,112.21,112.39,102087.0,108.6896,108.7765,108.3228,108.4965,102087.0
2023-06-15 15:10:00,112.39,112.64,112.33,112.51,165295.0,108.4965,108.7379,108.4386,108.6124,165295.0
2023-06-15 15:20:00,112.51,112.68,112.39,112.68,147202.0,108.6124,108.7765,108.4965,108.7765,147202.0
2023-06-15 15:30:00,112.67,112.72,112.53,112.55,167118.0,108.7668,108.8151,108.6317,108.651,167118.0
2023-06-15 15:40:00,112.56,112.64,112.4,112.62,191924.0,108.6606,108.7379,108.5062,108.7186,191924.0
2023-06-15 15:50:00,112.62,112.82,112.22,112.42,465644.0,108.7186,108.9116,108.3324,108.5255,465644.0
2023-06-16 09:30:00,114.0,114.56,113.06,113.33,1818144.0,110.0508,110.5914,109.1433,109.404,1818144.0
2023-06-16 09:40:00,113.33,113.9,113.11,113.61,242278.0,109.404,109.9542,109.1916,109.6743,242278.0
2023-06-16 09:50:00,113.67,113.78,113.3,113.47,78929.0,109.7322,109.8384,109.375,109.5391,78929.0
2023-06-16 10:00:00,113.5,114.0,113.47,113.85,189647.0,109.5681,110.0508,109.5391,109.906,189647.0
2023-06-16 10:10:00,113.89,114.01,113.79,113.85,102387.0,109.9446,110.0604,109.848,109.906,102387.0
2023-06-16 10:20:00,113.84,114.11,113.77,114.09,121729.0,109.8963,110.1569,109.8287,110.1376,121729.0
2023-06-16 10:30:00,114.08,114.15,113.95,114.06,115632.0,110.128,110.1956,110.0025,110.1087,115632.0
2023-06-16 10:40:00,114.05,114.05,113.86,113.96,105392.0,110.099,110.099,109.9156,110.0121,105392.0
2023-06-16 10:50:00,113.97,114.24,113.95,114.12,105375.0,110.0218,110.2824,110.0025,110.1666,105375.0
2023-06-16 11:00:00,114.11,114.15,113.98,114.13,97676.0,110.1569,110.1956,110.0315,110.1763,97676.0
2023-06-16 11:10:00,114.13,114.15,114.01,114.14,98232.0,110.1763,110.1956,110.0604,110.1859,98232.0
2023-06-16 11:20:00,114.12,114.18,113.91,114.12,121435.0,110.1666,110.2245,109.9639,110.1666,121435.0
2023-06-16 11:30:00,114.12,114.4,114.11,114.33,133191.0,110.1666,110.4369,110.1569,110.3693,133191.0
2023-06-16 11:40:00,114.36,114.57,114.34,114.35,157309.0,110.3983,110.601,110.379,110.3886,157309.0
2023-06-16 11:50:00,114.34,114.39,114.06,114.29,147610.0,110.379,110.4272,110.1087,110.3307,147610.0
2023-06-16 12:00:00,114.32,114.76,114.29,114.5,108736.0,110.3597,110.7844,110.3307,110.5334,108736.0
2023-06-16 12:10:00,114.53,114.54,114.36,114.45,82530.0,110.5624,110.5721,110.3983,110.4852,82530.0
2023-06-16 12:20:00,114.46,114.68,114.44,114.59,92155.0,110.4948,110.7072,110.4755,110.6203,92155.0
2023-06-16 12:30:00,114.61,114.64,114.46,114.48,60670.0,110.6396,110.6686,110.4948,110.5141,60670.0
2023-06-16 12:40:00,114.48,114.5,114.29,114.41,185996.0,110.5141,110.5334,110.3307,110.4466,185996.0
2023-06-16 12:50:00,114.41,114.55,114.4,114.44,52811.0,110.4466,110.5817,110.4369,110.4755,52811.0
2023-06-16 13:00:00,114.44,114.53,114.29,114.3,71016.0,110.4755,110.5624,110.3307,110.3404,71016.0
2023-06-16 13:10:00,114.3,114.4,114.21,114.38,218575.0,110.3404,110.4369,110.2535,110.4176,218575.0
2023-06-16 13:20:00,114.39,114.62,114.38,114.5,89560.0,110.4272,110.6493,110.4176,110.5334,89560.0
2023-06-16 13:30:00,114.5,114.58,114.33,114.37,56063.0,110.5334,110.6107,110.3693,110.4079,56063.0
2023-06-16 13:40:00,114.36,114.41,114.27,114.32,51227.0,110.3983,110.4466,110.3114,110.3597,51227.0
2023-06-16 13:50:00,114.31,114.46,114.29,114.44,84143.0,110.35,110.4948,110.3307,110.4755,84143.0
2023-06-16 14:00:00,114.44,114.46,114.22,114.38,94838.0,110.4755,110.4948,110.2631,110.4176,94838.0
2023-06-16 14:10:00,114.37,114.49,114.34,114.41,71088.0,110.4079,110.5238,110.379,110.4466,71088.0
2023-06-16 14:20:00,114.41,114.43,114.25,114.27,102862.0,110.4466,110.4659,110.2921,110.3114,102862.0
2023-06-16 14:30:00,114.26,114.26,113.78,113.8,169362.0,110.3018,110.3018,109.8384,109.8577,169362.0
2023-06-16 14:40:00,113.8,113.85,113.66,113.74,103312.0,109.8577,109.906,109.7225,109.7998,103312.0
2023-06-16 14:50:00,113.75,113.78,113.55,113.59,95032.0,109.8094,109.8384,109.6163,109.655,95032.0
2023-06-16 15:00:00,113.59,113.63,113.26,113.34,128717.0,109.655,109.6936,109.3364,109.4136,128717.0
2023-06-16 15:10:00,113.34,113.42,113.25,113.41,102167.0,109.4136,109.4909,109.3267,109.4812,102167.0
2023-06-16 15:20:00,113.41,113.82,113.41,113.79,143542.0,109.4812,109.877,109.4812,109.848,143542.0
2023-06-16 15:30:00,113.77,113.96,113.67,113.94,200657.0,109.8287,110.0121,109.7322,109.9928,200657.0
2023-06-16 15:40:00,113.94,113.96,113.75,113.91,219592.0,109.9928,110.0121,109.8094,109.9639,219592.0
2023-06-16 15:50:00,113.99,114.13,113.48,113.68,733642.0,110.0411,110.1763,109.5488,109.7418,733642.0
2023-06-20 09:30:00,111.41,112.82,111.29,111.45,481065.0,107.5505,108.9116,107.4346,107.5891,481065.0
2023-06-20 09:40:00,111.45,111.71,110.72,110.9,259099.0,107.5891,107.8401,106.8844,107.0582,259099.0
2023-06-20 09:50:00,110.91,110.96,110.3,110.34,384864.0,107.0678,107.1161,106.4789,106.5176,384864.0
2023-06-20 10:00:00,110.35,110.5,110.04,110.08,272816.0,106.5272,106.672,106.2279,106.2666,272816.0
2023-06-20 10:10:00,110.06,110.42,109.83,110.09,263571.0,106.2473,106.5948,106.0252,106.2762,263571.0
2023-06-20 10:20:00,110.09,110.11,109.64,109.96,167971.0,106.2762,106.2955,105.8418,106.1507,167971.0
2023-06-20 10:30:00,109.93,110.06,109.7,109.85,285772.0,106.1218,106.2473,105.8997,106.0445,285772.0
2023-06-20 10:40:00,109.85,110.24,109.79,110.08,179343.0,106.0445,106.421,105.9866,106.2666,179343.0
2023-06-20 10:50:00,110.06,110.13,109.82,109.98,130699.0,106.2473,106.3148,106.0156,106.17,130699.0
2023-06-20 11:00:00,110.0,110.31,109.99,110.18,164523.0,106.1893,106.4886,106.1797,106.3631,164523.0
2023-06-20 11:10:00,110.17,110.23,109.97,110.22,120074.0,106.3534,106.4114,106.1604,106.4017,120074.0
2023-06-20 11:20:00,110.22,110.39,110.17,110.26,213279.0,106.4017,106.5658,106.3534,106.4403,213279.0
2023-06-20 11:30:00,110.26,110.48,110.07,110.47,202100.0,106.4403,106.6527,106.2569,106.643,202100.0
2023-06-20 11:40:00,110.47,110.47,110.16,110.29,108171.0,106.643,106.643,106.3438,106.4693,108171.0
2023-06-20 11:50:00,110.3,110.41,110.14,110.16,119041.0,106.4789,106.5851,106.3245,106.3438,119041.0
2023-06-20 12:00:00,110.15,110.3,110.02,110.09,98346.0,106.3341,106.4789,106.2086,106.2762,98346.0
2023-06-20 12:10:00,110.09,110.13,109.79,109.86,125844.0,106.2762,106.3148,105.9866,106.0542,125844.0
2023-06-20 12:20:00,109.87,110.31,109.87,110.2,116688.0,106.0638,106.4886,106.0638,106.3824,116688.0
2023-06-20 12:30:00,110.19,110.28,110.08,110.23,78561.0,106.3727,106.4596,106.2666,106.4114,78561.0
2023-06-20 12:40:00,110.23,110.34,110.19,110.28,72541.0,106.4114,106.5176,106.3727,106.4596,72541.0
2023-06-20 12:50:00,110.3,110.31,110.13,110.21,95060.0,106.4789,106.4886,106.3148,106.3921,95060.0
2023-06-20 13:00:00,110.22,110.35,110.14,110.18,58361.0,106.4017,106.5272,106.3245,106.3631,58361.0
2023-06-20 13:10:00,110.18,110.18,110.02,110.05,109605.0,106.3631,106.3631,106.2086,106.2376,109605.0
2023-06-20 13:20:00,110.04,110.08,109.79,109.91,112435.0,106.2279,106.2666,105.9866,106.1024,112435.0
2023-06-20 13:30:00,109.92,110.08,109.9,110.02,96121.0,106.1121,106.2666,106.0928,106.2086,96121.0
2023-06-20 13:40:00,110.03,110.09,109.96,110.07,56701.0,106.2183,106.2762,106.1507,106.2569,56701.0
2023-06-20 13:50:00,110.07,110.09,109.53,109.58,152027.0,106.2569,106.2762,105.7356,105.7839,152027.0
2023-06-20 14:00:00,109.58,109.77,109.57,109.61,94644.0,105.7839,105.9673,105.7742,105.8128,94644.0
2023-06-20 14:10:00,109.62,109.66,109.51,109.54,120006.0,105.8225,105.8611,105.7163,105.7453,120006.0
2023-06-20 14:20:00,109.53,109.71,109.52,109.7,77179.0,105.7356,105.9094,105.726,105.8997,77179.0
2023-06-20 14:30:00,109.7,109.73,109.42,109.43,118247.0,105.8997,105.9287,105.6294,105.6391,118247.0
2023-06-20 14:40:00,109.41,109.5,109.17,109.47,144706.0,105.6198,105.7067,105.3881,105.6777,144706.0
2023-06-20 14:50:00,109.46,109.51,109.27,109.36,82823.0,105.668,105.7163,105.4846,105.5715,82823.0
2023-06-20 15:00:00,109.36,109.37,109.15,109.19,120044.0,105.5715,105.5812,105.3688,105.4074,120044.0
2023-06-20 15:10:00,109.19,109.3,109.13,109.2,127518.0,105.4074,105.5136,105.3495,105.417,127518.0
2023-06-20 15:20:00,109.21,109.25,109.14,109.2,103840.0,105.4267,105.4653,105.3591,105.417,103840.0
2023-06-20 15:30:00,109.2,109.25,108.96,109.11,176856.0,105.417,105.4653,105.1854,105.3302,176856.0
2023-06-20 15:40:00,109.11,109.32,109.04,109.3,216382.0,105.3302,105.5329,105.2626,105.5136,216382.0
2023-06-20 15:50:00,109.31,109.68,109.27,109.52,562218.0,105.5232,105.8804,105.4846,105.726,562218.0
2023-06-21 09:30:00,109.13,109.51,108.82,109.2,348057.0,105.3495,105.7163,105.0502,105.417,348057.0
2023-06-21 09:40:00,109.21,109.62,109.04,109.57,171701.0,105.4267,105.8225,105.2626,105.7742,171701.0
2023-06-21 09:50:00,109.57,109.65,109.35,109.58,108034.0,105.7742,105.8515,105.5618,105.7839,108034.0
2023-06-21 10:00:00,109.62,109.87,109.62,109.84,149454.0,105.8225,106.0638,105.8225,106.0349,149454.0
2023-06-21 10:10:00,109.86,110.1,109.76,109.76,167144.0,106.0542,106.2859,105.9576,105.9576,167144.0
2023-06-21 10:20:00,109.75,109.75,109.51,109.61,114407.0,105.948,105.948,105.7163,105.8128,114407.0
2023-06-21 10:30:00,109.64,109.73,109.5,109.64,82286.0,105.8418,105.9287,105.7067,105.8418,82286.0
2023-06-21 10:40:00,109.64,109.67,108.81,108.86,148688.0,105.8418,105.8708,105.0406,105.0888,148688.0
2023-06-21 10:50:00,108.86,108.96,108.71,108.94,144314.0,105.0888,105.1854,104.944,105.1661,144314.0
2023-06-21 11:00:00,108.95,109.31,108.9,109.15,108181.0,105.1757,105.5232,105.1274,105.3688,108181.0
2023-06-21 11:10:00,109.13,109.43,109.07,109.41,71814.0,105.3495,105.6391,105.2915,105.6198,71814.0
2023-06-21 11:20:00,109.42,109.75,109.36,109.68,111926.0,105.6294,105.948,105.5715,105.8804,111926.0
2023-06-21 11:30:00,109.68,109.74,109.59,109.64,75702.0,105.8804,105.9383,105.7935,105.8418,75702.0
2023-06-21 11:40:00,109.64,109.89,109.61,109.76,133393.0,105.8418,106.0831,105.8128,105.9576,133393.0
2023-06-21 11:50:00,109.76,109.88,109.7,109.74,151024.0,105.9576,106.0735,105.8997,105.9383,151024.0
2023-06-21 12:00:00,109.73,109.85,109.72,109.74,63287.0,105.9287,106.0445,105.919,105.9383,63287.0
2023-06-21 12:10:00,109.75,109.77,109.53,109.63,130690.0,105.948,105.9673,105.7356,105.8321,130690.0
2023-06-21 12:20:00,109.61,109.84,109.56,109.81,49453.0,105.8128,106.0349,105.7646,106.0059,49453.0
2023-06-21 12:30:00,109.82,109.93,109.72,109.83,106343.0,106.0156,106.1218,105.919,106.0252,106343.0
2023-06-21 12:40:00,109.83,110.01,109.76,109.77,64306.0,106.0252,106.199,105.9576,105.9673,64306.0
2023-06-21 12:50:00,109.77,109.84,109.66,109.76,63555.0,105.9673,106.0349,105.8611,105.9576,63555.0
2023-06-21 13:00:00,109.76,109.78,109.54,109.63,51479.0,105.9576,105.977,105.7453,105.8321,51479.0
2023-06-21 13:10:00,109.65,109.75,109.6,109.62,47843.0,105.8515,105.948,105.8032,105.8225,47843.0
2023-06-21 13:20:00,109.61,109.61,109.43,109.54,71213.0,105.8128,105.8128,105.6391,105.7453,71213.0
2023-06-21 13:30:00,109.53,109.61,109.43,109.6,66030.0,105.7356,105.8128,105.6391,105.8032,66030.0
2023-06-21 13:40:00,109.61,109.66,109.47,109.52,44432.0,105.8128,105.8611,105.6777,105.726,44432.0
2023-06-21 13:50:00,109.52,109.57,109.46,109.54,41419.0,105.726,105.7742,105.668,105.7453,41419.0
2023-06-21 14:00:00,109.55,109.55,109.38,109.46,78137.0,105.7549,105.7549,105.5908,105.668,78137.0
2023-06-21 14:10:00,109.45,109.65,109.41,109.64,44292.0,105.6584,105.8515,105.6198,105.8418,44292.0
2023-06-21 14:20:00,109.65,109.74,109.63,109.71,53867.0,105.8515,105.9383,105.8321,105.9094,53867.0
2023-06-21 14:30:00,109.72,109.84,109.68,109.81,101843.0,105.919,106.0349,105.8804,106.0059,101843.0
2023-06-21 14:40:00,109.82,109.86,109.74,109.78,61721.0,106.0156,106.0542,105.9383,105.977,61721.0
2023-06-21 14:50:00,109.79,110.0,109.74,109.98,54855.0,105.9866,106.1893,105.9383,106.17,54855.0
2023-06-21 15:00:00,109.98,110.17,109.95,110.17,85522.0,106.17,106.3534,106.1411,106.3534,85522.0
2023-06-21 15:10:00,110.17,110.35,110.13,110.31,288813.0,106.3534,106.5272,106.3148,106.4886,288813.0
2023-06-21 15:20:00,110.32,110.36,110.14,110.23,84534.0,106.4982,106.5369,106.3245,106.4114,84534.0
2023-06-21 15:30:00,110.24,110.3,109.91,110.02,145637.0,106.421,106.4789,106.1024,106.2086,145637.0
2023-06-21 15:40:00,110.01,110.24,109.96,110.11,139666.0,106.199,106.421,106.1507,106.2955,139666.0
2023-06-21 15:50:00,110.11,110.31,109.86,109.99,421091.0,106.2955,106.4886,106.0542,106.1797,421091.0
2023-06-22 09:30:00,110.75,111.11,110.19,110.34,430382.0,106.9133,107.2609,106.3727,106.5176,430382.0
2023-06-22 09:40:00,110.27,110.31,109.78,109.92,93942.0,106.45,106.4886,105.977,106.1121,93942.0
2023-06-22 09:50:00,109.93,110.41,109.92,110.35,107013.0,106.1218,106.5851,106.1121,106.5272,107013.0
2023-06-22 10:00:00,110.34,110.4,110.11,110.4,99481.0,106.5176,106.5755,106.2955,106.5755,99481.0
2023-06-22 10:10:00,110.41,110.69,110.4,110.46,90406.0,106.5851,106.8554,106.5755,106.6334,90406.0
2023-06-22 10:20:00,110.42,110.45,110.26,110.35,79658.0,106.5948,106.6237,106.4403,106.5272,79658.0
2023-06-22 10:30:00,110.34,110.45,110.22,110.26,115808.0,106.5176,106.6237,106.4017,106.4403,115808.0
2023-06-22 10:40:00,110.26,110.56,110.17,110.56,222556.0,106.4403,106.7299,106.3534,106.7299,222556.0
2023-06-22 10:50:00,110.56,110.76,110.5,110.62,98723.0,106.7299,106.923,106.672,106.7879,98723.0
2023-06-22 11:00:00,110.63,110.86,110.53,110.86,92629.0,106.7975,107.0195,106.701,107.0195,92629.0
2023-06-22 11:10:00,110.86,111.08,110.82,111.07,150055.0,107.0195,107.2319,106.9809,107.2223,150055.0
2023-06-22 11:20:00,111.06,111.1,110.83,110.89,102879.0,107.2126,107.2512,106.9906,107.0485,102879.0
2023-06-22 11:30:00,110.91,111.21,110.88,111.15,78150.0,107.0678,107.3574,107.0388,107.2995,78150.0
2023-06-22 11:40:00,111.15,111.25,111.09,111.12,129648.0,107.2995,107.396,107.2416,107.2705,129648.0
2023-06-22 11:50:00,111.12,111.12,110.67,110.79,42351.0,107.2705,107.2705,106.8361,106.952,42351.0
2023-06-22 12:00:00,110.79,110.8,110.6,110.74,52941.0,106.952,106.9616,106.7685,106.9037,52941.0
2023-06-22 12:10:00,110.74,110.88,110.66,110.68,41959.0,106.9037,107.0388,106.8265,106.8458,41959.0
2023-06-22 12:20:00,110.68,110.9,110.64,110.85,53641.0,106.8458,107.0582,106.8072,107.0099,53641.0
2023-06-22 12:30:00,110.86,110.9,110.73,110.75,73166.0,107.0195,107.0582,106.894,106.9133,73166.0
2023-06-22 12:40:00,110.73,110.86,110.72,110.82,94492.0,106.894,107.0195,106.8844,106.9809,94492.0
2023-06-22 12:50:00,110.82,110.87,110.76,110.79,52542.0,106.9809,107.0292,106.923,106.952,52542.0
2023-06-22 13:00:00,110.79,110.79,110.38,110.42,71898.0,106.952,106.952,106.5562,106.5948,71898.0
2023-06-22 13:10:00,110.42,110.45,110.29,110.42,54808.0,106.5948,106.6237,106.4693,106.5948,54808.0
2023-06-22 13:20:00,110.41,110.51,110.38,110.41,39498.0,106.5851,106.6817,106.5562,106.5851,39498.0
2023-06-22 13:30:00,110.41,110.44,110.33,110.39,53871.0,106.5851,106.6141,106.5079,106.5658,53871.0
2023-06-22 13:40:00,110.39,110.59,110.39,110.51,59337.0,106.5658,106.7589,106.5658,106.6817,59337.0
2023-06-22 13:50:00,110.5,110.79,110.5,110.76,57887.0,106.672,106.952,106.672,106.923,57887.0
2023-06-22 14:00:00,110.77,110.77,110.61,110.61,60927.0,106.9327,106.9327,106.7782,106.7782,60927.0
2023-06-22 14:10:00,110.61,110.67,110.56,110.64,43144.0,106.7782,106.8361,106.7299,106.8072,43144.0
2023-06-22 14:20:00,110.66,110.68,110.54,110.68,41885.0,106.8265,106.8458,106.7106,106.8458,41885.0
2023-06-22 14:30:00,110.67,110.78,110.64,110.73,47559.0,106.8361,106.9423,106.8072,106.894,47559.0
2023-06-22 14:40:00,110.73,110.79,110.7,110.75,51101.0,106.894,106.952,106.8651,106.9133,51101.0
2023-06-22 14:50:00,110.75,110.87,110.74,110.84,65177.0,106.9133,107.0292,106.9037,107.0002,65177.0
2023-06-22 15:00:00,110.85,110.94,110.78,110.84,107402.0,107.0099,107.0968,106.9423,107.0002,107402.0
2023-06-22 15:10:00,110.84,110.92,110.76,110.79,78781.0,107.0002,107.0775,106.923,106.952,78781.0
2023-06-22 15:20:00,110.78,110.79,110.53,110.56,91732.0,106.9423,106.952,106.701,106.7299,91732.0
2023-06-22 15:30:00,110.55,110.62,110.39,110.61,118711.0,106.7203,106.7879,106.5658,106.7782,118711.0
2023-06-22 15:40:00,110.61,110.64,110.4,110.4,140468.0,106.7782,106.8072,106.5755,106.5755,140468.0
2023-06-22 15:50:00,110.4,110.48,110.21,110.45,370331.0,106.5755,106.6527,106.3921,106.6237,370331.0
2023-06-23 09:30:00,107.75,108.69,107.3,108.66,535194.0,104.0173,104.9247,103.5829,104.8958,535194.0
2023-06-23 09:40:00,108.68,109.03,108.37,108.95,200797.0,104.9151,105.2529,104.6158,105.1757,200797.0
2023-06-23 09:50:00,108.95,109.58,108.95,109.11,159613.0,105.1757,105.7839,105.1757,105.3302,159613.0
2023-06-23 10:00:00,109.1,109.17,108.78,109.1,156701.0,105.3205,105.3881,105.0116,105.3205,156701.0
2023-06-23 10:10:00,109.09,109.25,108.93,109.08,111587.0,105.3109,105.4653,105.1564,105.3012,111587.0
2023-06-23 10:20:00,109.07,109.14,108.82,109.06,97617.0,105.2915,105.3591,105.0502,105.2819,97617.0
2023-06-23 10:30:00,109.06,109.4,109.06,109.28,209333.0,105.2819,105.6101,105.2819,105.4943,209333.0
2023-06-23 10:40:00,109.28,109.38,109.04,109.28,77590.0,105.4943,105.5908,105.2626,105.4943,77590.0
2023-06-23 10:50:00,109.3,109.61,109.28,109.57,83947.0,105.5136,105.8128,105.4943,105.7742,83947.0
2023-06-23 11:00:00,109.59,109.68,109.33,109.38,78121.0,105.7935,105.8804,105.5425,105.5908,78121.0
2023-06-23 11:10:00,109.37,109.52,109.23,109.42,86033.0,105.5812,105.726,105.446,105.6294,86033.0
2023-06-23 11:20:00,109.43,109.63,109.33,109.63,105401.0,105.6391,105.8321,105.5425,105.8321,105401.0
2023-06-23 11:30:00,109.62,110.05,109.6,109.99,140646.0,105.8225,106.2376,105.8032,106.1797,140646.0
2023-06-23 11:40:00,109.99,110.13,109.87,109.87,107071.0,106.1797,106.3148,106.0638,106.0638,107071.0
2023-06-23 11:50:00,109.87,109.95,109.65,109.92,64862.0,106.0638,106.1411,105.8515,106.1121,64862.0
2023-06-23 12:00:00,109.92,110.0,109.8,109.93,99384.0,106.1121,106.1893,105.9963,106.1218,99384.0
2023-06-23 12:10:00,109.92,109.98,109.58,109.94,97619.0,106.1121,106.17,105.7839,106.1314,97619.0
2023-06-23 12:20:00,109.94,109.99,109.88,109.98,38028.0,106.1314,106.1797,106.0735,106.17,38028.0
2023-06-23 12:30:00,109.99,110.09,109.86,109.86,70145.0,106.1797,106.2762,106.0542,106.0542,70145.0
2023-06-23 12:40:00,109.85,109.95,109.78,109.9,50369.0,106.0445,106.1411,105.977,106.0928,50369.0
2023-06-23 12:50:00,109.89,110.04,109.83,110.04,43150.0,106.0831,106.2279,106.0252,106.2279,43150.0
2023-06-23 13:00:00,110.04,110.09,109.82,109.84,48322.0,106.2279,106.2762,106.0156,106.0349,48322.0
2023-06-23 13:10:00,109.84,110.06,109.77,110.0,69862.0,106.0349,106.2473,105.9673,106.1893,69862.0
2023-06-23 13:20:00,110.0,110.2,109.96,110.18,37784.0,106.1893,106.3824,106.1507,106.3631,37784.0
2023-06-23 13:30:00,110.19,110.27,110.09,110.27,44180.0,106.3727,106.45,106.2762,106.45,44180.0
2023-06-23 13:40:00,110.27,110.29,110.11,110.15,54138.0,106.45,106.4693,106.2955,106.3341,54138.0
2023-06-23 13:50:00,110.15,110.22,110.09,110.13,58024.0,106.3341,106.4017,106.2762,106.3148,58024.0
2023-06-23 14:00:00,110.13,110.14,109.71,109.74,108042.0,106.3148,106.3245,105.9094,105.9383,108042.0
2023-06-23 14:10:00,109.75,109.8,109.66,109.7,83386.0,105.948,105.9963,105.8611,105.8997,83386.0
2023-06-23 14:20:00,109.7,110.02,109.7,109.9,99265.0,105.8997,106.2086,105.8997,106.0928,99265.0
2023-06-23 14:30:00,109.87,109.94,109.81,109.81,32836.0,106.0638,106.1314,106.0059,106.0059,32836.0
2023-06-23 14:40:00,109.81,109.95,109.67,109.79,125789.0,106.0059,106.1411,105.8708,105.9866,125789.0
2023-06-23 14:50:00,109.78,109.79,109.57,109.63,55613.0,105.977,105.9866,105.7742,105.8321,55613.0
2023-06-23 15:00:00,109.63,109.75,109.48,109.74,88440.0,105.8321,105.948,105.6873,105.9383,88440.0
2023-06-23 15:10:00,109.75,109.85,109.73,109.84,63418.0,105.948,106.0445,105.9287,106.0349,63418.0
2023-06-23 15:20:00,109.85,110.01,109.8,109.98,94288.0,106.0445,106.199,105.9963,106.17,94288.0
2023-06-23 15:30:00,109.96,109.97,109.74,109.76,159411.0,106.1507,106.1604,105.9383,105.9576,159411.0
2023-06-23 15:40:00,109.77,110.02,109.73,109.82,163033.0,105.9673,106.2086,105.9287,106.0156,163033.0
2023-06-23 15:50:00,109.79,109.82,109.45,109.51,731113.0,105.9866,106.0156,105.6584,105.7163,731113.0
2023-06-26 09:30:00,109.67,111.18,109.67,111.1,373696.0,105.8708,107.3285,105.8708,107.2512,373696.0
2023-06-26 09:40:00,111.1,112.13,110.95,112.07,152360.0,107.2512,108.2455,107.1064,108.1876,152360.0
2023-06-26 09:50:00,112.07,112.12,111.52,111.72,197062.0,108.1876,108.2359,107.6567,107.8497,197062.0
2023-06-26 10:00:00,111.71,112.0,111.61,111.86,119894.0,107.8401,108.12,107.7436,107.9849,119894.0
2023-06-26 10:10:00,111.84,112.1,111.63,112.03,145555.0,107.9656,108.2166,107.7629,108.149,145555.0
2023-06-26 10:20:00,112.03,112.15,111.77,111.97,124717.0,108.149,108.2648,107.898,108.0911,124717.0
2023-06-26 10:30:00,111.95,111.99,111.53,111.58,63323.0,108.0718,108.1104,107.6663,107.7146,63323.0
2023-06-26 10:40:00,111.57,111.77,111.38,111.77,161119.0,107.7049,107.898,107.5215,107.898,161119.0
2023-06-26 10:50:00,111.76,111.78,111.45,111.61,92238.0,107.8884,107.9077,107.5891,107.7436,92238.0
2023-06-26 11:00:00,111.62,111.7,111.43,111.65,76510.0,107.7532,107.8304,107.5698,107.7822,76510.0
2023-06-26 11:10:00,111.65,111.88,111.6,111.72,151683.0,107.7822,108.0042,107.7339,107.8497,151683.0
2023-06-26 11:20:00,111.71,111.98,111.7,111.72,109909.0,107.8401,108.1007,107.8304,107.8497,109909.0
2023-06-26 11:30:00,111.74,111.86,111.63,111.73,62991.0,107.8691,107.9849,107.7629,107.8594,62991.0
2023-06-26 11:40:00,111.73,111.92,111.56,111.81,53772.0,107.8594,108.0428,107.6953,107.9366,53772.0
2023-06-26 11:50:00,111.81,112.15,111.79,112.13,58351.0,107.9366,108.2648,107.9173,108.2455,58351.0
2023-06-26 12:00:00,112.15,112.21,111.96,111.99,49498.0,108.2648,108.3228,108.0814,108.1104,49498.0
2023-06-26 12:10:00,111.96,112.1,111.87,111.95,68994.0,108.0814,108.2166,107.9945,108.0718,68994.0
2023-06-26 12:20:00,111.96,112.1,111.85,111.97,70437.0,108.0814,108.2166,107.9752,108.0911,70437.0
2023-06-26 12:30:00,111.98,111.98,111.81,111.85,68817.0,108.1007,108.1007,107.9366,107.9752,68817.0
2023-06-26 12:40:00,111.84,111.88,111.51,111.88,96734.0,107.9656,108.0042,107.647,108.0042,96734.0
2023-06-26 12:50:00,111.9,112.02,111.89,111.95,60795.0,108.0235,108.1394,108.0139,108.0718,60795.0
2023-06-26 13:00:00,111.95,112.03,111.81,111.83,45622.0,108.0718,108.149,107.9366,107.9559,45622.0
2023-06-26 13:10:00,111.84,111.95,111.77,111.92,29955.0,107.9656,108.0718,107.898,108.0428,29955.0
2023-06-26 13:20:00,111.93,111.95,111.71,111.94,38006.0,108.0525,108.0718,107.8401,108.0621,38006.0
2023-06-26 13:30:00,111.94,111.98,111.85,111.9,32616.0,108.0621,108.1007,107.9752,108.0235,32616.0
2023-06-26 13:40:00,111.89,111.91,111.78,111.82,40374.0,108.0139,108.0332,107.9077,107.9463,40374.0
2023-06-26 13:50:00,111.83,111.86,111.62,111.69,43246.0,107.9559,107.9849,107.7532,107.8208,43246.0
2023-06-26 14:00:00,111.69,111.76,111.63,111.67,60387.0,107.8208,107.8884,107.7629,107.8015,60387.0
2023-06-26 14:10:00,111.68,111.71,111.52,111.52,52624.0,107.8111,107.8401,107.6567,107.6567,52624.0
2023-06-26 14:20:00,111.51,111.65,111.45,111.63,81262.0,107.647,107.7822,107.5891,107.7629,81262.0
2023-06-26 14:30:00,111.61,111.77,111.58,111.76,52900.0,107.7436,107.898,107.7146,107.8884,52900.0
2023-06-26 14:40:00,111.77,112.01,111.75,111.97,52393.0,107.898,108.1297,107.8787,108.0911,52393.0
2023-06-26 14:50:00,111.97,112.03,111.85,111.91,61954.0,108.0911,108.149,107.9752,108.0332,61954.0
2023-06-26 15:00:00,111.93,112.01,111.84,111.88,60646.0,108.0525,108.1297,107.9656,108.0042,60646.0
2023-06-26 15:10:00,111.87,112.0,111.82,112.0,61776.0,107.9945,108.12,107.9463,108.12,61776.0
2023-06-26 15:20:00,112.0,112.15,111.98,112.06,132630.0,108.12,108.2648,108.1007,108.178,132630.0
2023-06-26 15:30:00,112.07,112.15,112.02,112.05,94557.0,108.1876,108.2648,108.1394,108.1683,94557.0
2023-06-26 15:40:00,112.04,112.07,111.9,111.99,154486.0,108.1587,108.1876,108.0235,108.1104,154486.0
2023-06-26 15:50:00,111.97,112.05,111.68,111.72,538915.0,108.0911,108.1683,107.8111,107.8497,538915.0
2023-06-27 09:30:00,112.53,113.24,112.43,112.92,360166.0,108.6317,109.3171,108.5351,109.0082,360166.0
2023-06-27 09:40:00,112.93,113.15,112.8,113.11,171557.0,109.0178,109.2302,108.8923,109.1916,171557.0
2023-06-27 09:50:00,113.12,113.17,112.76,112.88,102300.0,109.2012,109.2495,108.8537,108.9696,102300.0
2023-06-27 10:00:00,112.87,113.39,112.78,113.38,178674.0,108.9599,109.4619,108.873,109.4522,178674.0
2023-06-27 10:10:00,113.37,113.6,113.1,113.46,113385.0,109.4426,109.6646,109.1819,109.5295,113385.0
2023-06-27 10:20:00,113.47,113.48,113.27,113.37,74441.0,109.5391,109.5488,109.346,109.4426,74441.0
2023-06-27 10:30:00,113.35,113.44,113.13,113.32,120544.0,109.4233,109.5102,109.2109,109.3943,120544.0
2023-06-27 10:40:00,113.32,113.37,113.07,113.26,104098.0,109.3943,109.4426,109.153,109.3364,104098.0
2023-06-27 10:50:00,113.26,113.38,113.1,113.19,94880.0,109.3364,109.4522,109.1819,109.2688,94880.0
2023-06-27 11:00:00,113.19,113.4,113.11,113.32,77328.0,109.2688,109.4715,109.1916,109.3943,77328.0
2023-06-27 11:10:00,113.32,113.37,113.15,113.2,72302.0,109.3943,109.4426,109.2302,109.2785,72302.0
2023-06-27 11:20:00,113.19,113.28,113.15,113.18,75339.0,109.2688,109.3557,109.2302,109.2592,75339.0
2023-06-27 11:30:00,113.15,113.37,113.12,113.34,74271.0,109.2302,109.4426,109.2012,109.4136,74271.0
2023-06-27 11:40:00,113.35,113.48,113.32,113.43,54507.0,109.4233,109.5488,109.3943,109.5005,54507.0
2023-06-27 11:50:00,113.44,113.57,113.35,113.36,57968.0,109.5102,109.6357,109.4233,109.4329,57968.0
2023-06-27 12:00:00,113.35,113.39,113.12,113.17,78196.0,109.4233,109.4619,109.2012,109.2495,78196.0
2023-06-27 12:10:00,113.16,113.27,113.08,113.17,85710.0,109.2399,109.346,109.1626,109.2495,85710.0
2023-06-27 12:20:00,113.2,113.39,113.2,113.33,63679.0,109.2785,109.4619,109.2785,109.404,63679.0
2023-06-27 12:30:00,113.33,113.45,113.21,113.42,92553.0,109.404,109.5198,109.2881,109.4909,92553.0
2023-06-27 12:40:00,113.44,113.44,113.3,113.37,66776.0,109.5102,109.5102,109.375,109.4426,66776.0
2023-06-27 12:50:00,113.37,113.95,113.33,113.87,112945.0,109.4426,110.0025,109.404,109.9253,112945.0
2023-06-27 13:00:00,113.88,113.94,113.54,113.62,117914.0,109.9349,109.9928,109.6067,109.6839,117914.0
2023-06-27 13:10:00,113.6,113.79,113.54,113.61,113855.0,109.6646,109.848,109.6067,109.6743,113855.0
2023-06-27 13:20:00,113.61,114.05,113.6,113.99,108429.0,109.6743,110.099,109.6646,110.0411,108429.0
2023-06-27 13:30:00,113.98,114.07,113.79,113.99,168092.0,110.0315,110.1183,109.848,110.0411,168092.0
2023-06-27 13:40:00,113.94,114.1,113.91,114.08,62140.0,109.9928,110.1473,109.9639,110.128,62140.0
2023-06-27 13:50:00,114.09,114.18,113.97,113.98,93653.0,110.1376,110.2245,110.0218,110.0315,93653.0
2023-06-27 14:00:00,113.97,114.14,113.92,113.93,86200.0,110.0218,110.1859,109.9735,109.9832,86200.0
2023-06-27 14:10:00,113.93,113.96,113.86,113.96,69717.0,109.9832,110.0121,109.9156,110.0121,69717.0
2023-06-27 14:20:00,113.96,114.02,113.8,113.8,84452.0,110.0121,110.0701,109.8577,109.8577,84452.0
2023-06-27 14:30:00,113.81,114.01,113.8,113.9,77958.0,109.8673,110.0604,109.8577,109.9542,77958.0
2023-06-27 14:40:00,113.9,113.9,113.71,113.85,83518.0,109.9542,109.9542,109.7708,109.906,83518.0
2023-06-27 14:50:00,113.84,113.85,113.7,113.77,66903.0,109.8963,109.906,109.7612,109.8287,66903.0
2023-06-27 15:00:00,113.78,113.86,113.74,113.8,57529.0,109.8384,109.9156,109.7998,109.8577,57529.0
2023-06-27 15:10:00,113.8,113.94,113.7,113.93,74265.0,109.8577,109.9928,109.7612,109.9832,74265.0
2023-06-27 15:20:00,113.93,113.99,113.78,113.9,130362.0,109.9832,110.0411,109.8384,109.9542,130362.0
2023-06-27 15:30:00,113.89,113.97,113.71,113.85,111359.0,109.9446,110.0218,109.7708,109.906,111359.0
2023-06-27 15:40:00,113.85,113.94,113.77,113.9,106967.0,109.906,109.9928,109.8287,109.9542,106967.0
2023-06-27 15:50:00,113.9,113.9,113.49,113.6,409738.0,109.9542,109.9542,109.5584,109.6646,409738.0
2023-06-28 09:30:00,113.34,113.75,113.0,113.75,300106.0,109.4136,109.8094,109.0854,109.8094,300106.0
2023-06-28 09:40:00,113.73,113.74,112.87,113.03,194578.0,109.7901,109.7998,108.9599,109.1144,194578.0
2023-06-28 09:50:00,113.01,113.38,112.89,113.11,94994.0,109.0951,109.4522,108.9792,109.1916,94994.0
2023-06-28 10:00:00,113.07,113.13,112.82,112.82,114573.0,109.153,109.2109,108.9116,108.9116,114573.0
2023-06-28 10:10:00,112.82,112.83,112.43,112.77,118088.0,108.9116,108.9213,108.5351,108.8634,118088.0
2023-06-28 10:20:00,112.78,112.85,112.22,112.43,124243.0,108.873,108.9406,108.3324,108.5351,124243.0
2023-06-28 10:30:00,112.44,112.82,112.24,112.71,109211.0,108.5448,108.9116,108.3517,108.8054,109211.0
2023-06-28 10:40:00,112.71,112.76,112.57,112.57,68447.0,108.8054,108.8537,108.6703,108.6703,68447.0
2023-06-28 10:50:00,112.57,112.63,112.12,112.18,91880.0,108.6703,108.7282,108.2359,108.2938,91880.0
2023-06-28 11:00:00,112.18,112.62,112.15,112.55,83961.0,108.2938,108.7186,108.2648,108.651,83961.0
2023-06-28 11:10:00,112.55,112.8,112.44,112.75,138020.0,108.651,108.8923,108.5448,108.8441,138020.0
2023-06-28 11:20:00,112.74,112.74,112.36,112.67,103857.0,108.8344,108.8344,108.4676,108.7668,103857.0
2023-06-28 11:30:00,112.68,112.74,112.57,112.6,73948.0,108.7765,108.8344,108.6703,108.6993,73948.0
2023-06-28 11:40:00,112.61,112.8,112.6,112.74,70592.0,108.7089,108.8923,108.6993,108.8344,70592.0
2023-06-28 11:50:00,112.74,112.78,112.63,112.71,65242.0,108.8344,108.873,108.7282,108.8054,65242.0
2023-06-28 12:00:00,112.7,112.84,112.63,112.83,59593.0,108.7958,108.9309,108.7282,108.9213,59593.0
2023-06-28 12:10:00,112.83,113.06,112.81,112.99,76660.0,108.9213,109.1433,108.902,109.0757,76660.0
2023-06-28 12:20:00,113.0,113.01,112.82,112.9,98224.0,109.0854,109.0951,108.9116,108.9889,98224.0
2023-06-28 12:30:00,112.89,113.0,112.77,112.87,70248.0,108.9792,109.0854,108.8634,108.9599,70248.0
2023-06-28 12:40:00,112.88,112.93,112.65,112.78,50325.0,108.9696,109.0178,108.7475,108.873,50325.0
2023-06-28 12:50:00,112.78,112.83,112.59,112.83,58280.0,108.873,108.9213,108.6896,108.9213,58280.0
2023-06-28 13:00:00,112.81,112.92,112.64,112.81,61722.0,108.902,109.0082,108.7379,108.902,61722.0
2023-06-28 13:10:00,112.8,112.89,112.74,112.88,62148.0,108.8923,108.9792,108.8344,108.9696,62148.0
2023-06-28 13:20:00,112.87,112.98,112.86,112.97,39660.0,108.9599,109.0661,108.9503,109.0564,39660.0
2023-06-28 13:30:00,112.98,113.15,112.87,113.12,99360.0,109.0661,109.2302,108.9599,109.2012,99360.0
2023-06-28 13:40:00,113.13,113.15,112.84,112.86,82268.0,109.2109,109.2302,108.9309,108.9503,82268.0
2023-06-28 13:50:00,112.85,113.07,112.79,113.01,56997.0,108.9406,109.153,108.8827,109.0951,56997.0
2023-06-28 14:00:00,113.01,113.13,112.99,113.08,55561.0,109.0951,109.2109,109.0757,109.1626,55561.0
2023-06-28 14:10:00,113.08,113.14,113.03,113.12,50651.0,109.1626,109.2206,109.1144,109.2012,50651.0
2023-06-28 14:20:00,113.12,113.14,113.0,113.06,51472.0,109.2012,109.2206,109.0854,109.1433,51472.0
2023-06-28 14:30:00,113.07,113.11,113.0,113.09,90060.0,109.153,109.1916,109.0854,109.1723,90060.0
2023-06-28 14:40:00,113.09,113.19,113.07,113.15,191592.0,109.1723,109.2688,109.153,109.2302,191592.0
2023-06-28 14:50:00,113.16,113.16,113.03,113.12,113115.0,109.2399,109.2399,109.1144,109.2012,113115.0
2023-06-28 15:00:00,113.12,113.19,112.81,112.95,142343.0,109.2012,109.2688,108.902,109.0371,142343.0
2023-06-28 15:10:00,112.95,113.06,112.88,113.03,78484.0,109.0371,109.1433,108.9696,109.1144,78484.0
2023-06-28 15:20:00,113.04,113.15,112.97,112.98,122527.0,109.124,109.2302,109.0564,109.0661,122527.0
2023-06-28 15:30:00,112.97,113.1,112.87,113.06,163159.0,109.0564,109.1819,108.9599,109.1433,163159.0
2023-06-28 15:40:00,113.05,113.1,112.95,113.04,203896.0,109.1337,109.1819,109.0371,109.124,203896.0
2023-06-28 15:50:00,113.04,113.1,112.86,113.05,476865.0,109.124,109.1819,108.9503,109.1337,476865.0
2023-06-29 09:30:00,113.6,113.93,113.31,113.9,349605.0,109.6646,109.9832,109.3847,109.9542,349605.0
2023-06-29 09:40:00,113.89,114.22,113.44,114.21,241648.0,109.9446,110.2631,109.5102,110.2535,241648.0
2023-06-29 09:50:00,114.21,114.27,113.92,114.06,188924.0,110.2535,110.3114,109.9735,110.1087,188924.0
2023-06-29 10:00:00,114.06,114.07,113.55,113.72,162684.0,110.1087,110.1183,109.6163,109.7805,162684.0
2023-06-29 10:10:00,113.72,113.94,113.5,113.72,170444.0,109.7805,109.9928,109.5681,109.7805,170444.0
2023-06-29 10:20:00,113.72,113.81,113.18,113.21,140433.0,109.7805,109.8673,109.2592,109.2881,140433.0
2023-06-29 10:30:00,113.21,113.46,113.06,113.13,115652.0,109.2881,109.5295,109.1433,109.2109,115652.0
2023-06-29 10:40:00,113.11,113.3,112.92,113.04,130458.0,109.1916,109.375,109.0082,109.124,130458.0
2023-06-29 10:50:00,113.05,113.28,113.02,113.06,176639.0,109.1337,109.3557,109.1047,109.1433,176639.0
2023-06-29 11:00:00,113.06,113.06,112.79,112.94,194354.0,109.1433,109.1433,108.8827,109.0275,194354.0
2023-06-29 11:10:00,112.93,113.09,112.82,112.96,93569.0,109.0178,109.1723,108.9116,109.0468,93569.0
2023-06-29 11:20:00,112.96,113.13,112.8,113.12,129113.0,109.0468,109.2109,108.8923,109.2012,129113.0
2023-06-29 11:30:00,113.12,113.17,112.89,113.11,104537.0,109.2012,109.2495,108.9792,109.1916,104537.0
2023-06-29 11:40:00,113.1,113.24,113.06,113.21,75854.0,109.1819,109.3171,109.1433,109.2881,75854.0
2023-06-29 11:50:00,113.2,113.28,112.98,113.09,97056.0,109.2785,109.3557,109.0661,109.1723,97056.0
2023-06-29 12:00:00,113.1,113.19,113.01,113.15,57624.0,109.1819,109.2688,109.0951,109.2302,57624.0
2023-06-29 12:10:00,113.15,113.19,112.9,113.14,102510.0,109.2302,109.2688,108.9889,109.2206,102510.0
2023-06-29 12:20:00,113.14,113.34,113.12,113.31,86425.0,109.2206,109.4136,109.2012,109.3847,86425.0
2023-06-29 12:30:00,113.31,113.42,113.23,113.4,92843.0,109.3847,109.4909,109.3074,109.4715,92843.0
2023-06-29 12:40:00,113.4,113.64,113.35,113.38,120130.0,109.4715,109.7032,109.4233,109.4522,120130.0
2023-06-29 12:50:00,113.39,113.47,113.16,113.25,91812.0,109.4619,109.5391,109.2399,109.3267,91812.0
2023-06-29 13:00:00,113.24,113.24,112.88,112.96,90686.0,109.3171,109.3171,108.9696,109.0468,90686.0
2023-06-29 13:10:00,112.96,113.09,112.91,113.09,70431.0,109.0468,109.1723,108.9985,109.1723,70431.0
2023-06-29 13:20:00,113.09,113.14,112.98,113.1,71699.0,109.1723,109.2206,109.0661,109.1819,71699.0
2023-06-29 13:30:00,113.12,113.2,112.9,113.0,79063.0,109.2012,109.2785,108.9889,109.0854,79063.0
2023-06-29 13:40:00,113.03,113.08,112.87,112.98,85610.0,109.1144,109.1626,108.9599,109.0661,85610.0
2023-06-29 13:50:00,112.98,113.04,112.74,112.8,69599.0,109.0661,109.124,108.8344,108.8923,69599.0
2023-06-29 14:00:00,112.78,112.8,112.61,112.7,116852.0,108.873,108.8923,108.7089,108.7958,116852.0
2023-06-29 14:10:00,112.7,113.06,112.69,113.02,86047.0,108.7958,109.1433,108.7861,109.1047,86047.0
2023-06-29 14:20:00,113.02,113.23,113.01,113.08,93575.0,109.1047,109.3074,109.0951,109.1626,93575.0
2023-06-29 14:30:00,113.08,113.26,113.07,113.09,109602.0,109.1626,109.3364,109.153,109.1723,109602.0
2023-06-29 14:40:00,113.09,113.19,112.98,113.12,88491.0,109.1723,109.2688,109.0661,109.2012,88491.0
2023-06-29 14:50:00,113.1,113.16,112.99,113.15,115833.0,109.1819,109.2399,109.0757,109.2302,115833.0
2023-06-29 15:00:00,113.15,113.33,113.15,113.32,142565.0,109.2302,109.404,109.2302,109.3943,142565.0
2023-06-29 15:10:00,113.33,113.37,113.22,113.24,182486.0,109.404,109.4426,109.2978,109.3171,182486.0
2023-06-29 15:20:00,113.25,113.3,113.12,113.3,150072.0,109.3267,109.375,109.2012,109.375,150072.0
2023-06-29 15:30:00,113.29,113.29,113.03,113.17,206473.0,109.3654,109.3654,109.1144,109.2495,206473.0
2023-06-29 15:40:00,113.17,113.21,112.94,113.04,310894.0,109.2495,109.2881,109.0275,109.124,310894.0
2023-06-29 15:50:00,113.03,113.43,113.01,113.41,806216.0,109.1144,109.5005,109.0951,109.4812,806216.0
2023-06-30 09:30:00,111.59,112.0,109.79,110.86,1830239.0,107.7242,108.12,105.9866,107.0195,1830239.0
2023-06-30 09:40:00,110.8,111.07,110.0,110.8,780379.0,106.9616,107.2223,106.1893,106.9616,780379.0
2023-06-30 09:50:00,110.82,111.19,110.66,110.97,573558.0,106.9809,107.3381,106.8265,107.1257,573558.0
2023-06-30 10:00:00,110.95,112.25,110.79,111.84,787104.0,107.1064,108.3614,106.952,107.9656,787104.0
2023-06-30 10:10:00,111.85,112.11,111.63,111.99,509719.0,107.9752,108.2262,107.7629,108.1104,509719.0
2023-06-30 10:20:00,112.01,112.06,111.62,111.67,387430.0,108.1297,108.178,107.7532,107.8015,387430.0
2023-06-30 10:30:00,111.68,111.78,110.91,110.96,469797.0,107.8111,107.9077,107.0678,107.1161,469797.0
2023-06-30 10:40:00,110.95,111.23,110.71,110.89,527879.0,107.1064,107.3767,106.8747,107.0485,527879.0
2023-06-30 10:50:00,110.87,111.14,110.42,110.58,459082.0,107.0292,107.2898,106.5948,106.7492,459082.0
2023-06-30 11:00:00,110.58,110.73,110.36,110.65,371581.0,106.7492,106.894,106.5369,106.8168,371581.0
2023-06-30 11:10:00,110.65,111.07,110.62,110.73,248102.0,106.8168,107.2223,106.7879,106.894,248102.0
2023-06-30 11:20:00,110.73,110.91,110.52,110.82,239401.0,106.894,107.0678,106.6913,106.9809,239401.0
2023-06-30 11:30:00,110.83,110.83,110.39,110.4,317675.0,106.9906,106.9906,106.5658,106.5755,317675.0
2023-06-30 11:40:00,110.42,110.72,110.37,110.66,182323.0,106.5948,106.8844,106.5465,106.8265,182323.0
2023-06-30 11:50:00,110.67,110.73,110.56,110.66,126500.0,106.8361,106.894,106.7299,106.8265,126500.0
2023-06-30 12:00:00,110.67,110.71,110.22,110.41,286983.0,106.8361,106.8747,106.4017,106.5851,286983.0
2023-06-30 12:10:00,110.42,110.92,110.41,110.74,235147.0,106.5948,107.0775,106.5851,106.9037,235147.0
2023-06-30 12:20:00,110.74,110.89,110.66,110.75,121632.0,106.9037,107.0485,106.8265,106.9133,121632.0
2023-06-30 12:30:00,110.74,110.77,110.36,110.47,177880.0,106.9037,106.9327,106.5369,106.643,177880.0
2023-06-30 12:40:00,110.47,110.5,110.25,110.28,174647.0,106.643,106.672,106.4307,106.4596,174647.0
2023-06-30 12:50:00,110.28,110.66,110.22,110.6,188161.0,106.4596,106.8265,106.4017,106.7685,188161.0
2023-06-30 13:00:00,110.6,110.74,110.15,110.25,273892.0,106.7685,106.9037,106.3341,106.4307,273892.0
2023-06-30 13:10:00,110.26,110.51,110.2,110.37,162816.0,106.4403,106.6817,106.3824,106.5465,162816.0
2023-06-30 13:20:00,110.36,110.4,110.19,110.38,140434.0,106.5369,106.5755,106.3727,106.5562,140434.0
2023-06-30 13:30:00,110.37,110.52,110.15,110.38,274346.0,106.5465,106.6913,106.3341,106.5562,274346.0
2023-06-30 13:40:00,110.38,110.44,110.21,110.32,108849.0,106.5562,106.6141,106.3921,106.4982,108849.0
2023-06-30 13:50:00,110.31,110.68,110.3,110.66,256280.0,106.4886,106.8458,106.4789,106.8265,256280.0
2023-06-30 14:00:00,110.66,110.76,110.36,110.5,241103.0,106.8265,106.923,106.5369,106.672,241103.0
2023-06-30 14:10:00,110.49,110.79,110.35,110.78,220448.0,106.6624,106.952,106.5272,106.9423,220448.0
2023-06-30 14:20:00,110.78,110.86,110.67,110.82,158534.0,106.9423,107.0195,106.8361,106.9809,158534.0
2023-06-30 14:30:00,110.82,110.82,110.52,110.66,127381.0,106.9809,106.9809,106.6913,106.8265,127381.0
2023-06-30 14:40:00,110.65,110.67,110.46,110.56,147435.0,106.8168,106.8361,106.6334,106.7299,147435.0
2023-06-30 14:50:00,110.56,110.62,110.26,110.36,164272.0,106.7299,106.7879,106.4403,106.5369,164272.0
2023-06-30 15:00:00,110.36,110.4,110.24,110.28,141785.0,106.5369,106.5755,106.421,106.4596,141785.0
2023-06-30 15:10:00,110.28,110.47,110.26,110.31,182591.0,106.4596,106.643,106.4403,106.4886,182591.0
2023-06-30 15:20:00,110.3,110.65,110.27,110.64,177498.0,106.4789,106.8168,106.45,106.8072,177498.0
2023-06-30 15:30:00,110.65,110.95,110.64,110.86,316454.0,106.8168,107.1064,106.8072,107.0195,316454.0
2023-06-30 15:40:00,110.85,110.86,110.47,110.56,307207.0,107.0099,107.0195,106.643,106.7299,307207.0
2023-06-30 15:50:00,110.58,110.6,110.3,110.32,865589.0,106.7492,106.7685,106.4789,106.4982,865589.0
2023-07-03 09:30:00,111.06,111.3,110.43,110.45,329739.0,107.2126,107.4443,106.6044,106.6237,329739.0
2023-07-03 09:40:00,110.44,110.64,110.01,110.12,233780.0,106.6141,106.8072,106.199,106.3052,233780.0
2023-07-03 09:50:00,110.12,110.77,110.01,110.67,208082.0,106.3052,106.9327,106.199,106.8361,208082.0
2023-07-03 10:00:00,110.69,110.82,110.46,110.66,169857.0,106.8554,106.9809,106.6334,106.8265,169857.0
2023-07-03 10:10:00,110.66,110.95,110.48,110.51,125166.0,106.8265,107.1064,106.6527,106.6817,125166.0
2023-07-03 10:20:00,110.49,110.5,109.94,110.27,318163.0,106.6624,106.672,106.1314,106.45,318163.0
2023-07-03 10:30:00,110.3,110.55,110.01,110.01,157672.0,106.4789,106.7203,106.199,106.199,157672.0
2023-07-03 10:40:00,110.01,110.25,109.89,110.05,207053.0,106.199,106.4307,106.0831,106.2376,207053.0
2023-07-03 10:50:00,110.04,110.16,109.7,109.79,185468.0,106.2279,106.3438,105.8997,105.9866,185468.0
2023-07-03 11:00:00,109.78,110.06,109.75,109.99,156819.0,105.977,106.2473,105.948,106.1797,156819.0
2023-07-03 11:10:00,110.02,110.02,109.51,109.6,207595.0,106.2086,106.2086,105.7163,105.8032,207595.0
2023-07-03 11:20:00,109.61,109.82,109.52,109.81,112896.0,105.8128,106.0156,105.726,106.0059,112896.0
2023-07-03 11:30:00,109.82,109.83,109.57,109.66,105686.0,106.0156,106.0252,105.7742,105.8611,105686.0
2023-07-03 11:40:00,109.67,109.68,109.42,109.46,139872.0,105.8708,105.8804,105.6294,105.668,139872.0
2023-07-03 11:50:00,109.47,109.62,109.43,109.62,117810.0,105.6777,105.8225,105.6391,105.8225,117810.0
2023-07-03 12:00:00,109.63,109.78,109.53,109.69,92740.0,105.8321,105.977,105.7356,105.8901,92740.0
2023-07-03 12:10:00,109.7,109.74,109.4,109.47,80564.0,105.8997,105.9383,105.6101,105.6777,80564.0
2023-07-03 12:20:00,109.46,109.62,109.4,109.54,90332.0,105.668,105.8225,105.6101,105.7453,90332.0
2023-07-03 12:30:00,109.55,109.57,109.37,109.38,101397.0,105.7549,105.7742,105.5812,105.5908,101397.0
2023-07-03 12:40:00,109.38,109.54,109.29,109.31,125550.0,105.5908,105.7453,105.5039,105.5232,125550.0
2023-07-03 12:50:00,109.31,109.36,109.11,109.13,457362.0,105.5232,105.5715,105.3302,105.3495,457362.0
2023-07-05 09:30:00,108.62,108.89,108.04,108.5,559852.0,104.8571,105.1178,104.2972,104.7413,559852.0
2023-07-05 09:40:00,108.5,108.91,107.81,107.92,261930.0,104.7413,105.1371,104.0752,104.1814,261930.0
2023-07-05 09:50:00,107.93,108.12,107.53,107.83,223073.0,104.191,104.3745,103.8049,104.0945,223073.0
2023-07-05 10:00:00,107.86,108.02,107.81,107.97,165345.0,104.1235,104.2779,104.0752,104.2297,165345.0
2023-07-05 10:10:00,107.95,108.1,107.6,107.62,197341.0,104.2103,104.3552,103.8725,103.8918,197341.0
2023-07-05 10:20:00,107.63,107.72,107.42,107.53,170040.0,103.9014,103.9883,103.6987,103.8049,170040.0
2023-07-05 10:30:00,107.54,107.84,107.48,107.56,115967.0,103.8146,104.1042,103.7566,103.8339,115967.0
2023-07-05 10:40:00,107.58,107.61,107.15,107.18,141040.0,103.8532,103.8821,103.4381,103.467,141040.0
2023-07-05 10:50:00,107.17,107.42,107.16,107.32,123196.0,103.4574,103.6987,103.4477,103.6022,123196.0
2023-07-05 11:00:00,107.32,107.42,107.25,107.26,102335.0,103.6022,103.6987,103.5346,103.5443,102335.0
2023-07-05 11:10:00,107.26,107.33,107.12,107.21,138210.0,103.5443,103.6118,103.4091,103.496,138210.0
2023-07-05 11:20:00,107.22,107.41,107.07,107.16,183461.0,103.5056,103.6891,103.3608,103.4477,183461.0
2023-07-05 11:30:00,107.17,107.33,107.11,107.15,77103.0,103.4574,103.6118,103.3994,103.4381,77103.0
2023-07-05 11:40:00,107.14,107.22,106.95,106.96,176352.0,103.4284,103.5056,103.245,103.2546,176352.0
2023-07-05 11:50:00,106.98,107.04,106.83,106.86,105335.0,103.274,103.3319,103.1291,103.1581,105335.0
2023-07-05 12:00:00,106.85,106.88,106.6,106.69,156850.0,103.1485,103.1774,102.9071,102.994,156850.0
2023-07-05 12:10:00,106.69,106.81,106.6,106.67,129517.0,102.994,103.1098,102.9071,102.9747,129517.0
2023-07-05 12:20:00,106.66,106.81,106.59,106.75,77116.0,102.965,103.1098,102.8975,103.0519,77116.0
2023-07-05 12:30:00,106.75,106.94,106.61,106.75,119022.0,103.0519,103.2353,102.9168,103.0519,119022.0
2023-07-05 12:40:00,106.74,106.8,106.56,106.57,62859.0,103.0423,103.1002,102.8685,102.8782,62859.0
2023-07-05 12:50:00,106.57,106.75,106.55,106.7,92159.0,102.8782,103.0519,102.8588,103.0037,92159.0
2023-07-05 13:00:00,106.69,106.86,106.53,106.77,157489.0,102.994,103.1581,102.8395,103.0712,157489.0
2023-07-05 13:10:00,106.76,106.76,106.57,106.6,156696.0,103.0616,103.0616,102.8782,102.9071,156696.0
2023-07-05 13:20:00,106.61,106.8,106.59,106.75,109952.0,102.9168,103.1002,102.8975,103.0519,109952.0
2023-07-05 13:30:00,106.76,106.76,106.55,106.7,70761.0,103.0616,103.0616,102.8588,103.0037,70761.0
2023-07-05 13:40:00,106.7,106.71,106.55,106.6,106407.0,103.0037,103.0133,102.8588,102.9071,106407.0
2023-07-05 13:50:00,106.62,106.7,106.57,106.67,103205.0,102.9264,103.0037,102.8782,102.9747,103205.0
2023-07-05 14:00:00,106.68,106.83,106.66,106.77,127296.0,102.9843,103.1291,102.965,103.0712,127296.0
2023-07-05 14:10:00,106.76,106.91,106.63,106.63,109446.0,103.0616,103.2064,102.9361,102.9361,109446.0
2023-07-05 14:20:00,106.61,106.8,106.56,106.79,97747.0,102.9168,103.1002,102.8685,103.0905,97747.0
2023-07-05 14:30:00,106.8,106.92,106.78,106.91,89547.0,103.1002,103.216,103.0809,103.2064,89547.0
2023-07-05 14:40:00,106.9,106.95,106.74,106.77,111007.0,103.1967,103.245,103.0423,103.0712,111007.0
2023-07-05 14:50:00,106.77,106.82,106.74,106.79,95576.0,103.0712,103.1195,103.0423,103.0905,95576.0
2023-07-05 15:00:00,106.8,106.91,106.64,106.66,117841.0,103.1002,103.2064,102.9457,102.965,117841.0
2023-07-05 15:10:00,106.66,106.76,106.59,106.63,118156.0,102.965,103.0616,102.8975,102.9361,118156.0
2023-07-05 15:20:00,106.64,106.81,106.63,106.76,122505.0,102.9457,103.1098,102.9361,103.0616,122505.0
2023-07-05 15:30:00,106.74,106.75,106.57,106.6,334330.0,103.0423,103.0519,102.8782,102.9071,334330.0
2023-07-05 15:40:00,106.6,107.03,106.59,107.03,296791.0,102.9071,103.3222,102.8975,103.3222,296791.0
2023-07-05 15:50:00,107.03,107.16,106.94,107.1,952115.0,103.3222,103.4477,103.2353,103.3898,952115.0
2023-07-06 09:30:00,105.29,106.09,105.12,105.86,551871.0,101.6425,102.4148,101.4784,102.1927,551871.0
2023-07-06 09:40:00,105.84,106.01,105.27,105.52,302524.0,102.1734,102.3376,101.6232,101.8645,302524.0
2023-07-06 09:50:00,105.52,105.58,105.02,105.15,200925.0,101.8645,101.9224,101.3818,101.5073,200925.0
2023-07-06 10:00:00,105.13,105.21,104.75,104.83,293664.0,101.488,101.5653,101.1212,101.1984,293664.0
2023-07-06 10:10:00,104.82,104.92,104.55,104.55,183913.0,101.1888,101.2853,100.9281,100.9281,183913.0
2023-07-06 10:20:00,104.56,104.73,104.37,104.46,205971.0,100.9378,101.1019,100.7544,100.8412,205971.0
2023-07-06 10:30:00,104.45,104.7,104.43,104.54,183060.0,100.8316,101.0729,100.8123,100.9185,183060.0
2023-07-06 10:40:00,104.54,104.65,104.37,104.51,159575.0,100.9185,101.0247,100.7544,100.8895,159575.0
2023-07-06 10:50:00,104.49,104.53,104.18,104.2,182360.0,100.8702,100.9088,100.5709,100.5903,182360.0
2023-07-06 11:00:00,104.2,104.46,104.16,104.19,178051.0,100.5903,100.8412,100.5516,100.5806,178051.0
2023-07-06 11:10:00,104.18,104.2,103.89,103.93,194701.0,100.5709,100.5903,100.291,100.3296,194701.0
2023-07-06 11:20:00,103.92,103.98,103.67,103.67,192433.0,100.32,100.3779,100.0786,100.0786,192433.0
2023-07-06 11:30:00,103.68,104.1,103.67,104.02,200258.0,100.0883,100.4937,100.0786,100.4165,200258.0
2023-07-06 11:40:00,104.01,104.19,103.96,104.13,146237.0,100.4068,100.5806,100.3586,100.5227,146237.0
2023-07-06 11:50:00,104.16,104.29,104.07,104.25,93140.0,100.5516,100.6771,100.4648,100.6385,93140.0
2023-07-06 12:00:00,104.27,104.45,104.2,104.4,91103.0,100.6578,100.8316,100.5903,100.7833,91103.0
2023-07-06 12:10:00,104.39,104.39,104.04,104.13,137882.0,100.7737,100.7737,100.4358,100.5227,137882.0
2023-07-06 12:20:00,104.13,104.25,104.07,104.1,87312.0,100.5227,100.6385,100.4648,100.4937,87312.0
2023-07-06 12:30:00,104.1,104.28,104.07,104.14,73325.0,100.4937,100.6675,100.4648,100.5323,73325.0
2023-07-06 12:40:00,104.13,104.24,104.07,104.19,80643.0,100.5227,100.6289,100.4648,100.5806,80643.0
2023-07-06 12:50:00,104.2,104.32,104.2,104.3,91864.0,100.5903,100.7061,100.5903,100.6868,91864.0
2023-07-06 13:00:00,104.31,104.45,104.27,104.31,111218.0,100.6964,100.8316,100.6578,100.6964,111218.0
2023-07-06 13:10:00,104.31,104.41,104.27,104.29,64272.0,100.6964,100.793,100.6578,100.6771,64272.0
2023-07-06 13:20:00,104.3,104.38,104.23,104.29,65921.0,100.6868,100.764,100.6192,100.6771,65921.0
2023-07-06 13:30:00,104.28,104.55,104.17,104.51,82324.0,100.6675,100.9281,100.5613,100.8895,82324.0
2023-07-06 13:40:00,104.52,104.66,104.5,104.54,70580.0,100.8992,101.0343,100.8799,100.9185,70580.0
2023-07-06 13:50:00,104.54,104.63,104.43,104.54,74148.0,100.9185,101.0054,100.8123,100.9185,74148.0
2023-07-06 14:00:00,104.56,104.56,104.36,104.48,66527.0,100.9378,100.9378,100.7447,100.8606,66527.0
2023-07-06 14:10:00,104.48,104.54,104.43,104.51,66811.0,100.8606,100.9185,100.8123,100.8895,66811.0
2023-07-06 14:20:00,104.51,104.76,104.49,104.67,77852.0,100.8895,101.1309,100.8702,101.044,77852.0
2023-07-06 14:30:00,104.66,104.97,104.65,104.92,104135.0,101.0343,101.3336,101.0247,101.2853,104135.0
2023-07-06 14:40:00,104.92,105.23,104.9,105.23,136298.0,101.2853,101.5846,101.266,101.5846,136298.0
2023-07-06 14:50:00,105.23,105.27,105.03,105.19,127658.0,101.5846,101.6232,101.3915,101.546,127658.0
2023-07-06 15:00:00,105.19,105.38,105.18,105.29,128661.0,101.546,101.7294,101.5363,101.6425,128661.0
2023-07-06 15:10:00,105.29,105.3,105.17,105.25,109697.0,101.6425,101.6521,101.5267,101.6039,109697.0
2023-07-06 15:20:00,105.25,105.29,105.14,105.15,105094.0,101.6039,101.6425,101.4977,101.5073,105094.0
2023-07-06 15:30:00,105.14,105.32,105.06,105.2,140953.0,101.4977,101.6715,101.4205,101.5556,140953.0
2023-07-06 15:40:00,105.2,105.26,105.08,105.2,163129.0,101.5556,101.6135,101.4398,101.5556,163129.0
2023-07-06 15:50:00,105.21,105.23,105.02,105.11,458300.0,101.5653,101.5846,101.3818,101.4687,458300.0
2023-07-07 09:30:00,104.8,104.87,104.14,104.27,345255.0,101.1695,101.237,100.5323,100.6578,345255.0
2023-07-07 09:40:00,104.26,104.41,104.03,104.41,123949.0,100.6482,100.793,100.4261,100.793,123949.0
2023-07-07 09:50:00,104.4,104.67,104.4,104.44,195802.0,100.7833,101.044,100.7833,100.8219,195802.0
2023-07-07 10:00:00,104.44,104.61,104.34,104.45,132781.0,100.8219,100.9861,100.7254,100.8316,132781.0
2023-07-07 10:10:00,104.47,104.99,104.46,104.92,191109.0,100.8509,101.3529,100.8412,101.2853,191109.0
2023-07-07 10:20:00,104.94,105.12,104.86,104.9,160772.0,101.3046,101.4784,101.2274,101.266,160772.0
2023-07-07 10:30:00,104.88,104.98,104.7,104.7,141114.0,101.2467,101.3432,101.0729,101.0729,141114.0
2023-07-07 10:40:00,104.68,104.78,104.51,104.67,175873.0,101.0536,101.1502,100.8895,101.044,175873.0
2023-07-07 10:50:00,104.68,104.88,104.6,104.72,208534.0,101.0536,101.2467,100.9764,101.0922,208534.0
2023-07-07 11:00:00,104.72,105.03,104.66,105.0,101503.0,101.0922,101.3915,101.0343,101.3625,101503.0
2023-07-07 11:10:00,105.02,105.05,104.81,104.94,85351.0,101.3818,101.4108,101.1791,101.3046,85351.0
2023-07-07 11:20:00,104.94,105.11,104.87,104.94,78837.0,101.3046,101.4687,101.237,101.3046,78837.0
2023-07-07 11:30:00,104.93,105.14,104.93,105.02,83322.0,101.295,101.4977,101.295,101.3818,83322.0
2023-07-07 11:40:00,105.02,105.1,104.96,105.05,84978.0,101.3818,101.4591,101.3239,101.4108,84978.0
2023-07-07 11:50:00,105.04,105.14,104.94,105.08,69130.0,101.4012,101.4977,101.3046,101.4398,69130.0
2023-07-07 12:00:00,105.09,105.13,104.94,105.09,70700.0,101.4494,101.488,101.3046,101.4494,70700.0
2023-07-07 12:10:00,105.09,105.23,105.08,105.21,74595.0,101.4494,101.5846,101.4398,101.5653,74595.0
2023-07-07 12:20:00,105.2,105.28,105.04,105.17,75144.0,101.5556,101.6328,101.4012,101.5267,75144.0
2023-07-07 12:30:00,105.16,105.38,105.14,105.25,104300.0,101.517,101.7294,101.4977,101.6039,104300.0
2023-07-07 12:40:00,105.25,105.4,105.21,105.21,74946.0,101.6039,101.7487,101.5653,101.5653,74946.0
2023-07-07 12:50:00,105.21,105.23,105.12,105.23,77358.0,101.5653,101.5846,101.4784,101.5846,77358.0
2023-07-07 13:00:00,105.22,105.47,105.21,105.38,83042.0,101.5749,101.8163,101.5653,101.7294,83042.0
2023-07-07 13:10:00,105.39,105.42,105.28,105.33,71483.0,101.739,101.768,101.6328,101.6811,71483.0
2023-07-07 13:20:00,105.32,105.34,105.22,105.34,62565.0,101.6715,101.6908,101.5749,101.6908,62565.0
2023-07-07 13:30:00,105.32,105.33,104.97,105.04,96893.0,101.6715,101.6811,101.3336,101.4012,96893.0
2023-07-07 13:40:00,105.05,105.18,105.05,105.15,79481.0,101.4108,101.5363,101.4108,101.5073,79481.0
2023-07-07 13:50:00,105.14,105.17,104.91,104.97,65790.0,101.4977,101.5267,101.2757,101.3336,65790.0
2023-07-07 14:00:00,104.95,105.07,104.86,105.02,83074.0,101.3143,101.4301,101.2274,101.3818,83074.0
2023-07-07 14:10:00,105.03,105.21,104.97,105.17,80065.0,101.3915,101.5653,101.3336,101.5267,80065.0
2023-07-07 14:20:00,105.17,105.4,105.14,105.35,83278.0,101.5267,101.7487,101.4977,101.7004,83278.0
2023-07-07 14:30:00,105.36,105.38,105.1,105.11,62379.0,101.7101,101.7294,101.4591,101.4687,62379.0
2023-07-07 14:40:00,105.11,105.15,105.05,105.06,74055.0,101.4687,101.5073,101.4108,101.4205,74055.0
2023-07-07 14:50:00,105.06,105.12,104.98,104.99,66066.0,101.4205,101.4784,101.3432,101.3529,66066.0
2023-07-07 15:00:00,104.99,105.15,104.96,105.06,81413.0,101.3529,101.5073,101.3239,101.4205,81413.0
2023-07-07 15:10:00,105.06,105.12,104.94,104.98,79903.0,101.4205,101.4784,101.3046,101.3432,79903.0
2023-07-07 15:20:00,104.97,105.09,104.94,105.03,117737.0,101.3336,101.4494,101.3046,101.3915,117737.0
2023-07-07 15:30:00,105.02,105.1,104.9,104.92,132927.0,101.3818,101.4591,101.266,101.2853,132927.0
2023-07-07 15:40:00,104.92,104.92,104.5,104.54,162268.0,101.2853,101.2853,100.8799,100.9185,162268.0
2023-07-07 15:50:00,104.54,104.61,104.37,104.46,473783.0,100.9185,100.9861,100.7544,100.8412,473783.0
2023-07-10 09:30:00,104.48,105.28,104.25,105.15,213526.0,100.8606,101.6328,100.6385,101.5073,213526.0
2023-07-10 09:40:00,105.18,105.6,105.16,105.55,126770.0,101.5363,101.9418,101.517,101.8935,126770.0
2023-07-10 09:50:00,105.5,106.05,105.45,106.04,210175.0,101.8452,102.3762,101.797,102.3665,210175.0
2023-07-10 10:00:00,106.03,106.31,105.94,106.26,149449.0,102.3569,102.6272,102.27,102.5789,149449.0
2023-07-10 10:10:00,106.25,106.27,106.0,106.14,113106.0,102.5692,102.5885,102.3279,102.463,113106.0
2023-07-10 10:20:00,106.15,106.16,105.78,105.79,116189.0,102.4727,102.4824,102.1155,102.1252,116189.0
2023-07-10 10:30:00,105.8,105.94,105.66,105.94,91189.0,102.1348,102.27,101.9997,102.27,91189.0
2023-07-10 10:40:00,105.92,105.93,105.71,105.81,71219.0,102.2507,102.2603,102.0479,102.1445,71219.0
2023-07-10 10:50:00,105.83,105.89,105.51,105.58,76381.0,102.1638,102.2217,101.8549,101.9224,76381.0
2023-07-10 11:00:00,105.58,105.62,105.31,105.45,62694.0,101.9224,101.9611,101.6618,101.797,62694.0
2023-07-10 11:10:00,105.45,105.46,105.24,105.28,64551.0,101.797,101.8066,101.5942,101.6328,64551.0
2023-07-10 11:20:00,105.27,105.57,105.23,105.48,64712.0,101.6232,101.9128,101.5846,101.8259,64712.0
2023-07-10 11:30:00,105.47,105.47,105.29,105.38,45699.0,101.8163,101.8163,101.6425,101.7294,45699.0
2023-07-10 11:40:00,105.38,105.38,105.24,105.34,56627.0,101.7294,101.7294,101.5942,101.6908,56627.0
2023-07-10 11:50:00,105.32,105.53,105.31,105.47,51368.0,101.6715,101.8742,101.6618,101.8163,51368.0
2023-07-10 12:00:00,105.48,105.49,105.32,105.38,54008.0,101.8259,101.8356,101.6715,101.7294,54008.0
2023-07-10 12:10:00,105.4,105.71,105.4,105.7,43557.0,101.7487,102.0479,101.7487,102.0383,43557.0
2023-07-10 12:20:00,105.7,105.76,105.62,105.67,62087.0,102.0383,102.0962,101.9611,102.0093,62087.0
2023-07-10 12:30:00,105.69,105.78,105.6,105.61,58955.0,102.0286,102.1155,101.9418,101.9514,58955.0
2023-07-10 12:40:00,105.61,105.79,105.55,105.78,43361.0,101.9514,102.1252,101.8935,102.1155,43361.0
2023-07-10 12:50:00,105.77,105.8,105.64,105.66,28842.0,102.1059,102.1348,101.9804,101.9997,28842.0
2023-07-10 13:00:00,105.66,105.77,105.58,105.76,79333.0,101.9997,102.1059,101.9224,102.0962,79333.0
2023-07-10 13:10:00,105.77,105.88,105.75,105.78,53719.0,102.1059,102.2121,102.0866,102.1155,53719.0
2023-07-10 13:20:00,105.78,105.93,105.78,105.85,63026.0,102.1155,102.2603,102.1155,102.1831,63026.0
2023-07-10 13:30:00,105.86,105.9,105.73,105.85,38680.0,102.1927,102.2314,102.0673,102.1831,38680.0
2023-07-10 13:40:00,105.84,105.91,105.77,105.81,41017.0,102.1734,102.241,102.1059,102.1445,41017.0
2023-07-10 13:50:00,105.81,105.93,105.81,105.88,42437.0,102.1445,102.2603,102.1445,102.2121,42437.0
2023-07-10 14:00:00,105.88,105.88,105.71,105.79,50800.0,102.2121,102.2121,102.0479,102.1252,50800.0
2023-07-10 14:10:00,105.79,105.82,105.72,105.72,38785.0,102.1252,102.1541,102.0576,102.0576,38785.0
2023-07-10 14:20:00,105.73,105.81,105.7,105.76,53943.0,102.0673,102.1445,102.0383,102.0962,53943.0
2023-07-10 14:30:00,105.76,105.8,105.63,105.64,53207.0,102.0962,102.1348,101.9707,101.9804,53207.0
2023-07-10 14:40:00,105.64,105.81,105.63,105.75,61212.0,101.9804,102.1445,101.9707,102.0866,61212.0
2023-07-10 14:50:00,105.73,105.86,105.71,105.79,61132.0,102.0673,102.1927,102.0479,102.1252,61132.0
2023-07-10 15:00:00,105.79,105.84,105.75,105.81,61983.0,102.1252,102.1734,102.0866,102.1445,61983.0
2023-07-10 15:10:00,105.81,105.81,105.59,105.59,61618.0,102.1445,102.1445,101.9321,101.9321,61618.0
2023-07-10 15:20:00,105.59,105.66,105.53,105.59,54707.0,101.9321,101.9997,101.8742,101.9321,54707.0
2023-07-10 15:30:00,105.58,105.58,105.36,105.52,82583.0,101.9224,101.9224,101.7101,101.8645,82583.0
2023-07-10 15:40:00,105.53,105.58,105.45,105.52,112883.0,101.8742,101.9224,101.797,101.8645,112883.0
2023-07-10 15:50:00,105.52,105.8,105.44,105.8,376520.0,101.8645,102.1348,101.7873,102.1348,376520.0
2023-07-11 09:30:00,105.65,106.62,105.62,106.2,289076.0,101.99,102.9264,101.9611,102.521,289076.0
2023-07-11 09:40:00,106.19,106.45,106.05,106.13,113443.0,102.5113,102.7623,102.3762,102.4534,113443.0
2023-07-11 09:50:00,106.14,106.42,105.84,105.95,122002.0,102.463,102.7333,102.1734,102.2796,122002.0
2023-07-11 10:00:00,105.95,106.03,105.69,106.03,117095.0,102.2796,102.3569,102.0286,102.3569,117095.0
2023-07-11 10:10:00,106.02,106.45,105.96,106.41,68352.0,102.3472,102.7623,102.2893,102.7237,68352.0
2023-07-11 10:20:00,106.41,106.63,106.35,106.55,80984.0,102.7237,102.9361,102.6658,102.8588,80984.0
2023-07-11 10:30:00,106.55,106.55,106.32,106.36,113477.0,102.8588,102.8588,102.6368,102.6754,113477.0
2023-07-11 10:40:00,106.38,106.73,106.35,106.57,78347.0,102.6947,103.0326,102.6658,102.8782,78347.0
2023-07-11 10:50:00,106.57,106.76,106.56,106.72,82897.0,102.8782,103.0616,102.8685,103.023,82897.0
2023-07-11 11:00:00,106.75,106.93,106.7,106.83,59616.0,103.0519,103.2257,103.0037,103.1291,59616.0
2023-07-11 11:10:00,106.84,107.03,106.8,107.01,72254.0,103.1388,103.3222,103.1002,103.3029,72254.0
2023-07-11 11:20:00,107.02,107.15,106.89,106.95,85950.0,103.3126,103.4381,103.1871,103.245,85950.0
2023-07-11 11:30:00,106.94,106.97,106.82,106.87,54600.0,103.2353,103.2643,103.1195,103.1678,54600.0
2023-07-11 11:40:00,106.88,106.94,106.8,106.89,49570.0,103.1774,103.2353,103.1002,103.1871,49570.0
2023-07-11 11:50:00,106.92,107.04,106.86,107.02,41383.0,103.216,103.3319,103.1581,103.3126,41383.0
2023-07-11 12:00:00,107.03,107.07,106.93,106.95,135323.0,103.3222,103.3608,103.2257,103.245,135323.0
2023-07-11 12:10:00,106.97,107.02,106.92,106.95,36900.0,103.2643,103.3126,103.216,103.245,36900.0
2023-07-11 12:20:00,106.95,106.98,106.78,106.94,44409.0,103.245,103.274,103.0809,103.2353,44409.0
2023-07-11 12:30:00,106.94,107.08,106.91,107.05,49550.0,103.2353,103.3705,103.2064,103.3415,49550.0
2023-07-11 12:40:00,107.05,107.24,107.05,107.18,94787.0,103.3415,103.5249,103.3415,103.467,94787.0
2023-07-11 12:50:00,107.17,107.22,107.1,107.22,43354.0,103.4574,103.5056,103.3898,103.5056,43354.0
2023-07-11 13:00:00,107.22,107.34,107.19,107.31,76696.0,103.5056,103.6215,103.4767,103.5925,76696.0
2023-07-11 13:10:00,107.31,107.31,107.16,107.17,41463.0,103.5925,103.5925,103.4477,103.4574,41463.0
2023-07-11 13:20:00,107.16,107.3,107.13,107.27,43662.0,103.4477,103.5829,103.4188,103.5539,43662.0
2023-07-11 13:30:00,107.27,107.45,107.25,107.42,57612.0,103.5539,103.7277,103.5346,103.6987,57612.0
2023-07-11 13:40:00,107.43,107.45,107.11,107.27,119367.0,103.7084,103.7277,103.3994,103.5539,119367.0
2023-07-11 13:50:00,107.27,107.28,107.0,107.06,108638.0,103.5539,103.5636,103.2933,103.3512,108638.0
2023-07-11 14:00:00,107.07,107.3,107.06,107.19,64502.0,103.3608,103.5829,103.3512,103.4767,64502.0
2023-07-11 14:10:00,107.18,107.18,106.9,106.95,109889.0,103.467,103.467,103.1967,103.245,109889.0
2023-07-11 14:20:00,106.94,107.05,106.88,107.02,52604.0,103.2353,103.3415,103.1774,103.3126,52604.0
2023-07-11 14:30:00,107.03,107.16,107.01,107.07,49209.0,103.3222,103.4477,103.3029,103.3608,49209.0
2023-07-11 14:40:00,107.07,107.14,107.05,107.1,36928.0,103.3608,103.4284,103.3415,103.3898,36928.0
2023-07-11 14:50:00,107.1,107.11,106.98,107.09,52149.0,103.3898,103.3994,103.274,103.3801,52149.0
2023-07-11 15:00:00,107.1,107.11,106.97,107.05,90124.0,103.3898,103.3994,103.2643,103.3415,90124.0
2023-07-11 15:10:00,107.07,107.13,106.99,107.12,79857.0,103.3608,103.4188,103.2836,103.4091,79857.0
2023-07-11 15:20:00,107.13,107.26,107.09,107.23,89350.0,103.4188,103.5443,103.3801,103.5153,89350.0
2023-07-11 15:30:00,107.23,107.23,107.06,107.17,71141.0,103.5153,103.5153,103.3512,103.4574,71141.0
2023-07-11 15:40:00,107.17,107.59,107.13,107.57,141922.0,103.4574,103.8628,103.4188,103.8435,141922.0
2023-07-11 15:50:00,107.58,107.62,107.33,107.38,398985.0,103.8532,103.8918,103.6118,103.6601,398985.0
2023-07-12 09:30:00,108.53,109.09,108.02,108.57,693828.0,104.7703,105.3109,104.2779,104.8089,693828.0
2023-07-12 09:40:00,108.57,108.58,107.94,107.97,252842.0,104.8089,104.8185,104.2007,104.2297,252842.0
2023-07-12 09:50:00,108.0,108.26,107.46,107.58,164218.0,104.2586,104.5096,103.7373,103.8532,164218.0
2023-07-12 10:00:00,107.6,107.71,107.22,107.54,266993.0,103.8725,103.9787,103.5056,103.8146,266993.0
2023-07-12 10:10:00,107.53,107.91,107.52,107.78,135352.0,103.8049,104.1717,103.7952,104.0462,135352.0
2023-07-12 10:20:00,107.77,108.05,107.69,108.02,97088.0,104.0366,104.3069,103.9594,104.2779,97088.0
2023-07-12 10:30:00,108.02,108.23,107.96,108.23,131815.0,104.2779,104.4806,104.22,104.4806,131815.0
2023-07-12 10:40:00,108.22,108.29,108.1,108.17,133832.0,104.471,104.5386,104.3552,104.4227,133832.0
2023-07-12 10:50:00,108.19,108.22,108.1,108.12,94986.0,104.442,104.471,104.3552,104.3745,94986.0
2023-07-12 11:00:00,108.13,108.13,107.95,108.0,152999.0,104.3841,104.3841,104.2103,104.2586,152999.0
2023-07-12 11:10:00,108.02,108.3,107.93,108.29,96051.0,104.2779,104.5482,104.191,104.5386,96051.0
2023-07-12 11:20:00,108.3,108.3,108.03,108.15,65634.0,104.5482,104.5482,104.2876,104.4034,65634.0
2023-07-12 11:30:00,108.16,108.28,108.07,108.09,87637.0,104.4131,104.5289,104.3262,104.3455,87637.0
2023-07-12 11:40:00,108.09,108.13,107.82,108.0,117764.0,104.3455,104.3841,104.0849,104.2586,117764.0
2023-07-12 11:50:00,107.99,108.12,107.89,108.0,118536.0,104.249,104.3745,104.1524,104.2586,118536.0
2023-07-12 12:00:00,108.0,108.1,107.84,107.96,88152.0,104.2586,104.3552,104.1042,104.22,88152.0
2023-07-12 12:10:00,107.93,108.07,107.84,107.93,65109.0,104.191,104.3262,104.1042,104.191,65109.0
2023-07-12 12:20:00,107.94,108.1,107.91,108.02,75924.0,104.2007,104.3552,104.1717,104.2779,75924.0
2023-07-12 12:30:00,108.03,108.11,107.93,108.05,113803.0,104.2876,104.3648,104.191,104.3069,113803.0
2023-07-12 12:40:00,108.04,108.17,107.95,108.16,111161.0,104.2972,104.4227,104.2103,104.4131,111161.0
2023-07-12 12:50:00,108.16,108.16,107.97,107.99,97290.0,104.4131,104.4131,104.2297,104.249,97290.0
2023-07-12 13:00:00,108.01,108.08,107.97,108.0,82685.0,104.2683,104.3358,104.2297,104.2586,82685.0
2023-07-12 13:10:00,108.0,108.09,107.96,108.04,87977.0,104.2586,104.3455,104.22,104.2972,87977.0
2023-07-12 13:20:00,108.05,108.06,107.88,108.06,80144.0,104.3069,104.3165,104.1428,104.3165,80144.0
2023-07-12 13:30:00,108.08,108.11,107.98,108.04,110236.0,104.3358,104.3648,104.2393,104.2972,110236.0
2023-07-12 13:40:00,108.04,108.11,108.0,108.08,61749.0,104.2972,104.3648,104.2586,104.3358,61749.0
2023-07-12 13:50:00,108.07,108.16,108.04,108.12,97007.0,104.3262,104.4131,104.2972,104.3745,97007.0
2023-07-12 14:00:00,108.11,108.27,108.09,108.16,118363.0,104.3648,104.5193,104.3455,104.4131,118363.0
2023-07-12 14:10:00,108.16,108.28,108.08,108.1,157617.0,104.4131,104.5289,104.3358,104.3552,157617.0
2023-07-12 14:20:00,108.1,108.14,107.94,107.97,102748.0,104.3552,104.3938,104.2007,104.2297,102748.0
2023-07-12 14:30:00,107.96,108.07,107.95,108.04,119080.0,104.22,104.3262,104.2103,104.2972,119080.0
2023-07-12 14:40:00,108.04,108.1,107.97,108.04,90367.0,104.2972,104.3552,104.2297,104.2972,90367.0
2023-07-12 14:50:00,108.05,108.07,107.87,107.91,130255.0,104.3069,104.3262,104.1331,104.1717,130255.0
2023-07-12 15:00:00,107.92,107.96,107.79,107.84,105213.0,104.1814,104.22,104.0559,104.1042,105213.0
2023-07-12 15:10:00,107.84,107.84,107.65,107.66,99924.0,104.1042,104.1042,103.9207,103.9304,99924.0
2023-07-12 15:20:00,107.65,107.65,107.44,107.49,110386.0,103.9207,103.9207,103.718,103.7663,110386.0
2023-07-12 15:30:00,107.5,107.71,107.47,107.68,124719.0,103.7759,103.9787,103.747,103.9497,124719.0
2023-07-12 15:40:00,107.69,107.87,107.67,107.84,143103.0,103.9594,104.1331,103.94,104.1042,143103.0
2023-07-12 15:50:00,107.84,107.86,107.6,107.78,421630.0,104.1042,104.1235,103.8725,104.0462,421630.0
2023-07-13 09:30:00,109.07,109.13,107.95,108.04,489973.0,105.2915,105.3495,104.2103,104.2972,489973.0
2023-07-13 09:40:00,108.07,108.15,107.82,108.08,186794.0,104.3262,104.4034,104.0849,104.3358,186794.0
2023-07-13 09:50:00,108.09,108.12,107.85,108.04,105132.0,104.3455,104.3745,104.1138,104.2972,105132.0
2023-07-13 10:00:00,108.04,108.36,107.98,108.34,110696.0,104.2972,104.6061,104.2393,104.5868,110696.0
2023-07-13 10:10:00,108.34,108.39,108.01,108.02,114349.0,104.5868,104.6351,104.2683,104.2779,114349.0
2023-07-13 10:20:00,108.01,108.15,107.93,108.0,76420.0,104.2683,104.4034,104.191,104.2586,76420.0
2023-07-13 10:30:00,108.0,108.33,107.94,108.25,90828.0,104.2586,104.5772,104.2007,104.5,90828.0
2023-07-13 10:40:00,108.27,108.37,108.18,108.23,107989.0,104.5193,104.6158,104.4324,104.4806,107989.0
2023-07-13 10:50:00,108.23,108.41,108.2,108.29,97889.0,104.4806,104.6544,104.4517,104.5386,97889.0
2023-07-13 11:00:00,108.29,108.31,108.03,108.08,96964.0,104.5386,104.5579,104.2876,104.3358,96964.0
2023-07-13 11:10:00,108.07,108.17,107.89,107.97,106532.0,104.3262,104.4227,104.1524,104.2297,106532.0
2023-07-13 11:20:00,107.97,108.22,107.96,108.12,71262.0,104.2297,104.471,104.22,104.3745,71262.0
2023-07-13 11:30:00,108.14,108.16,108.01,108.06,66784.0,104.3938,104.4131,104.2683,104.3165,66784.0
2023-07-13 11:40:00,108.06,108.33,108.06,108.33,80285.0,104.3165,104.5772,104.3165,104.5772,80285.0
2023-07-13 11:50:00,108.34,108.42,108.28,108.4,56380.0,104.5868,104.6641,104.5289,104.6448,56380.0
2023-07-13 12:00:00,108.44,108.45,108.27,108.41,53499.0,104.6834,104.693,104.5193,104.6544,53499.0
2023-07-13 12:10:00,108.41,108.5,108.33,108.47,53244.0,104.6544,104.7413,104.5772,104.7123,53244.0
2023-07-13 12:20:00,108.47,108.53,108.43,108.49,63023.0,104.7123,104.7703,104.6737,104.7316,63023.0
2023-07-13 12:30:00,108.48,108.59,108.39,108.44,94324.0,104.722,104.8282,104.6351,104.6834,94324.0
2023-07-13 12:40:00,108.45,108.5,108.33,108.4,62934.0,104.693,104.7413,104.5772,104.6448,62934.0
2023-07-13 12:50:00,108.41,108.42,108.21,108.3,68997.0,104.6544,104.6641,104.4613,104.5482,68997.0
2023-07-13 13:00:00,108.31,108.37,108.22,108.24,46269.0,104.5579,104.6158,104.471,104.4903,46269.0
2023-07-13 13:10:00,108.23,108.33,108.17,108.26,38077.0,104.4806,104.5772,104.4227,104.5096,38077.0
2023-07-13 13:20:00,108.25,108.36,108.22,108.31,30513.0,104.5,104.6061,104.471,104.5579,30513.0
2023-07-13 13:30:00,108.31,108.33,108.18,108.19,107153.0,104.5579,104.5772,104.4324,104.442,107153.0
2023-07-13 13:40:00,108.19,108.21,108.12,108.12,40047.0,104.442,104.4613,104.3745,104.3745,40047.0
2023-07-13 13:50:00,108.12,108.13,107.98,108.02,66294.0,104.3745,104.3841,104.2393,104.2779,66294.0
2023-07-13 14:00:00,108.02,108.02,107.87,107.98,91482.0,104.2779,104.2779,104.1331,104.2393,91482.0
2023-07-13 14:10:00,107.98,108.05,107.91,108.04,66823.0,104.2393,104.3069,104.1717,104.2972,66823.0
2023-07-13 14:20:00,108.06,108.1,107.96,108.08,70633.0,104.3165,104.3552,104.22,104.3358,70633.0
2023-07-13 14:30:00,108.07,108.08,107.94,107.95,59379.0,104.3262,104.3358,104.2007,104.2103,59379.0
2023-07-13 14:40:00,107.94,108.04,107.91,108.01,68016.0,104.2007,104.2972,104.1717,104.2683,68016.0
2023-07-13 14:50:00,108.02,108.08,107.94,107.97,66744.0,104.2779,104.3358,104.2007,104.2297,66744.0
2023-07-13 15:00:00,107.98,108.06,107.9,107.95,87914.0,104.2393,104.3165,104.1621,104.2103,87914.0
2023-07-13 15:10:00,107.94,108.1,107.91,107.99,71409.0,104.2007,104.3552,104.1717,104.249,71409.0
2023-07-13 15:20:00,107.99,108.04,107.91,107.95,74509.0,104.249,104.2972,104.1717,104.2103,74509.0
2023-07-13 15:30:00,107.95,108.0,107.9,107.96,115645.0,104.2103,104.2586,104.1621,104.22,115645.0
2023-07-13 15:40:00,107.96,108.09,107.83,107.83,193425.0,104.22,104.3455,104.0945,104.0945,193425.0
2023-07-13 15:50:00,107.83,107.87,107.68,107.81,484941.0,104.0945,104.1331,103.9497,104.0752,484941.0
2023-07-14 09:30:00,107.94,108.64,107.81,108.26,469283.0,104.2007,104.8764,104.0752,104.5096,469283.0
2023-07-14 09:40:00,108.28,108.38,108.06,108.14,124635.0,104.5289,104.6255,104.3165,104.3938,124635.0
2023-07-14 09:50:00,108.14,108.39,108.03,108.33,154747.0,104.3938,104.6351,104.2876,104.5772,154747.0
2023-07-14 10:00:00,108.31,108.31,107.96,108.06,118188.0,104.5579,104.5579,104.22,104.3165,118188.0
2023-07-14 10:10:00,108.06,108.14,107.92,108.02,99320.0,104.3165,104.3938,104.1814,104.2779,99320.0
2023-07-14 10:20:00,108.0,108.0,107.73,107.82,135570.0,104.2586,104.2586,103.998,104.0849,135570.0
2023-07-14 10:30:00,107.83,107.87,107.52,107.83,134815.0,104.0945,104.1331,103.7952,104.0945,134815.0
2023-07-14 10:40:00,107.84,107.94,107.53,107.58,136001.0,104.1042,104.2007,103.8049,103.8532,136001.0
2023-07-14 10:50:00,107.58,107.73,107.43,107.73,150293.0,103.8532,103.998,103.7084,103.998,150293.0
2023-07-14 11:00:00,107.73,107.86,107.68,107.84,110670.0,103.998,104.1235,103.9497,104.1042,110670.0
2023-07-14 11:10:00,107.84,107.99,107.76,107.96,74823.0,104.1042,104.249,104.0269,104.22,74823.0
2023-07-14 11:20:00,107.95,107.99,107.85,107.92,109525.0,104.2103,104.249,104.1138,104.1814,109525.0
2023-07-14 11:30:00,107.93,108.03,107.86,107.93,152450.0,104.191,104.2876,104.1235,104.191,152450.0
2023-07-14 11:40:00,107.94,107.94,107.57,107.57,78178.0,104.2007,104.2007,103.8435,103.8435,78178.0
2023-07-14 11:50:00,107.56,107.66,107.43,107.55,129122.0,103.8339,103.9304,103.7084,103.8242,129122.0
2023-07-14 12:00:00,107.55,107.59,107.25,107.25,90727.0,103.8242,103.8628,103.5346,103.5346,90727.0
2023-07-14 12:10:00,107.24,107.55,107.18,107.48,87484.0,103.5249,103.8242,103.467,103.7566,87484.0
2023-07-14 12:20:00,107.47,107.66,107.43,107.52,79398.0,103.747,103.9304,103.7084,103.7952,79398.0
2023-07-14 12:30:00,107.52,107.76,107.49,107.74,115956.0,103.7952,104.0269,103.7663,104.0076,115956.0
2023-07-14 12:40:00,107.74,107.87,107.73,107.82,52191.0,104.0076,104.1331,103.998,104.0849,52191.0
2023-07-14 12:50:00,107.82,107.86,107.7,107.74,80343.0,104.0849,104.1235,103.969,104.0076,80343.0
2023-07-14 13:00:00,107.75,107.77,107.63,107.73,57077.0,104.0173,104.0366,103.9014,103.998,57077.0
2023-07-14 13:10:00,107.72,107.85,107.68,107.81,73332.0,103.9883,104.1138,103.9497,104.0752,73332.0
2023-07-14 13:20:00,107.8,107.93,107.79,107.87,74620.0,104.0655,104.191,104.0559,104.1331,74620.0
2023-07-14 13:30:00,107.88,107.99,107.86,107.94,53098.0,104.1428,104.249,104.1235,104.2007,53098.0
2023-07-14 13:40:00,107.93,107.95,107.85,107.93,30501.0,104.191,104.2103,104.1138,104.191,30501.0
2023-07-14 13:50:00,107.94,108.14,107.92,108.06,80951.0,104.2007,104.3938,104.1814,104.3165,80951.0
2023-07-14 14:00:00,108.06,108.23,108.04,108.18,100202.0,104.3165,104.4806,104.2972,104.4324,100202.0
2023-07-14 14:10:00,108.18,108.22,108.14,108.16,51578.0,104.4324,104.471,104.3938,104.4131,51578.0
2023-07-14 14:20:00,108.17,108.17,107.93,107.94,56869.0,104.4227,104.4227,104.191,104.2007,56869.0
2023-07-14 14:30:00,107.94,108.09,107.88,107.88,81008.0,104.2007,104.3455,104.1428,104.1428,81008.0
2023-07-14 14:40:00,107.87,107.92,107.76,107.86,73674.0,104.1331,104.1814,104.0269,104.1235,73674.0
2023-07-14 14:50:00,107.85,108.01,107.84,107.95,99571.0,104.1138,104.2683,104.1042,104.2103,99571.0
2023-07-14 15:00:00,107.95,108.01,107.91,107.99,149835.0,104.2103,104.2683,104.1717,104.249,149835.0
2023-07-14 15:10:00,108.0,108.12,107.94,108.09,105625.0,104.2586,104.3745,104.2007,104.3455,105625.0
2023-07-14 15:20:00,108.1,108.11,107.78,107.82,93624.0,104.3552,104.3648,104.0462,104.0849,93624.0
2023-07-14 15:30:00,107.82,107.9,107.75,107.9,83044.0,104.0849,104.1621,104.0173,104.1621,83044.0
2023-07-14 15:40:00,107.92,107.95,107.71,107.71,108818.0,104.1814,104.2103,103.9787,103.9787,108818.0
2023-07-14 15:50:00,107.73,107.96,107.68,107.96,471902.0,103.998,104.22,103.9497,104.22,471902.0
2023-07-17 09:30:00,107.26,107.59,106.76,106.85,202491.0,103.5443,103.8628,103.0616,103.1485,202491.0
2023-07-17 09:40:00,106.84,107.38,106.83,107.26,123959.0,103.1388,103.6601,103.1291,103.5443,123959.0
2023-07-17 09:50:00,107.26,107.73,107.26,107.63,64310.0,103.5443,103.998,103.5443,103.9014,64310.0
2023-07-17 10:00:00,107.65,107.69,107.27,107.33,110600.0,103.9207,103.9594,103.5539,103.6118,110600.0
2023-07-17 10:10:00,107.32,107.55,107.25,107.44,88522.0,103.6022,103.8242,103.5346,103.718,88522.0
2023-07-17 10:20:00,107.42,107.56,107.27,107.3,74517.0,103.6987,103.8339,103.5539,103.5829,74517.0
2023-07-17 10:30:00,107.31,107.61,107.31,107.59,93619.0,103.5925,103.8821,103.5925,103.8628,93619.0
2023-07-17 10:40:00,107.59,108.04,107.49,108.02,94640.0,103.8628,104.2972,103.7663,104.2779,94640.0
2023-07-17 10:50:00,108.0,108.05,107.88,107.93,70527.0,104.2586,104.3069,104.1428,104.191,70527.0
2023-07-17 11:00:00,107.92,108.05,107.82,108.01,62344.0,104.1814,104.3069,104.0849,104.2683,62344.0
2023-07-17 11:10:00,108.01,108.17,107.95,108.08,98899.0,104.2683,104.4227,104.2103,104.3358,98899.0
2023-07-17 11:20:00,108.07,108.52,108.07,108.52,95057.0,104.3262,104.7606,104.3262,104.7606,95057.0
2023-07-17 11:30:00,108.53,108.56,108.35,108.38,83850.0,104.7703,104.7992,104.5965,104.6255,83850.0
2023-07-17 11:40:00,108.39,108.52,108.39,108.43,51151.0,104.6351,104.7606,104.6351,104.6737,51151.0
2023-07-17 11:50:00,108.43,108.64,108.38,108.5,79606.0,104.6737,104.8764,104.6255,104.7413,79606.0
2023-07-17 12:00:00,108.52,108.54,108.44,108.51,34700.0,104.7606,104.7799,104.6834,104.7509,34700.0
2023-07-17 12:10:00,108.51,108.59,108.49,108.55,43277.0,104.7509,104.8282,104.7316,104.7896,43277.0
2023-07-17 12:20:00,108.54,108.77,108.49,108.77,61811.0,104.7799,105.0019,104.7316,105.0019,61811.0
2023-07-17 12:30:00,108.76,108.76,108.56,108.67,59196.0,104.9923,104.9923,104.7992,104.9054,59196.0
2023-07-17 12:40:00,108.69,108.7,108.57,108.59,19864.0,104.9247,104.9344,104.8089,104.8282,19864.0
2023-07-17 12:50:00,108.59,108.72,108.56,108.62,60574.0,104.8282,104.9537,104.7992,104.8571,60574.0
2023-07-17 13:00:00,108.63,108.63,108.5,108.59,39544.0,104.8668,104.8668,104.7413,104.8282,39544.0
2023-07-17 13:10:00,108.6,108.64,108.49,108.51,56395.0,104.8378,104.8764,104.7316,104.7509,56395.0
2023-07-17 13:20:00,108.49,108.56,108.43,108.55,34955.0,104.7316,104.7992,104.6737,104.7896,34955.0
2023-07-17 13:30:00,108.56,108.68,108.54,108.55,51023.0,104.7992,104.9151,104.7799,104.7896,51023.0
2023-07-17 13:40:00,108.56,108.62,108.53,108.57,38416.0,104.7992,104.8571,104.7703,104.8089,38416.0
2023-07-17 13:50:00,108.57,108.7,108.55,108.69,41016.0,104.8089,104.9344,104.7896,104.9247,41016.0
2023-07-17 14:00:00,108.69,108.75,108.61,108.61,86971.0,104.9247,104.9826,104.8475,104.8475,86971.0
2023-07-17 14:10:00,108.61,108.74,108.58,108.65,48221.0,104.8475,104.973,104.8185,104.8861,48221.0
2023-07-17 14:20:00,108.66,108.8,108.62,108.79,61643.0,104.8958,105.0309,104.8571,105.0212,61643.0
2023-07-17 14:30:00,108.8,108.95,108.77,108.81,103317.0,105.0309,105.1757,105.0019,105.0406,103317.0
2023-07-17 14:40:00,108.81,108.93,108.78,108.89,47284.0,105.0406,105.1564,105.0116,105.1178,47284.0
2023-07-17 14:50:00,108.9,108.93,108.8,108.81,39687.0,105.1274,105.1564,105.0309,105.0406,39687.0
2023-07-17 15:00:00,108.82,108.91,108.75,108.75,57977.0,105.0502,105.1371,104.9826,104.9826,57977.0
2023-07-17 15:10:00,108.75,108.96,108.72,108.94,67007.0,104.9826,105.1854,104.9537,105.1661,67007.0
2023-07-17 15:20:00,108.96,108.99,108.85,108.98,83612.0,105.1854,105.2143,105.0792,105.2047,83612.0
2023-07-17 15:30:00,108.98,109.07,108.85,109.06,111261.0,105.2047,105.2915,105.0792,105.2819,111261.0
2023-07-17 15:40:00,109.07,109.1,108.86,108.94,137824.0,105.2915,105.3205,105.0888,105.1661,137824.0
2023-07-17 15:50:00,108.95,109.01,108.53,108.71,517253.0,105.1757,105.2336,104.7703,104.944,517253.0
2023-07-18 09:30:00,108.58,108.97,108.31,108.96,282894.0,104.8185,105.195,104.5579,105.1854,282894.0
2023-07-18 09:40:00,108.96,109.81,108.96,109.56,195762.0,105.1854,106.0059,105.1854,105.7646,195762.0
2023-07-18 09:50:00,109.57,109.82,109.29,109.78,127190.0,105.7742,106.0156,105.5039,105.977,127190.0
2023-07-18 10:00:00,109.77,110.08,109.59,109.64,214544.0,105.9673,106.2666,105.7935,105.8418,214544.0
2023-07-18 10:10:00,109.59,109.82,109.55,109.78,80981.0,105.7935,106.0156,105.7549,105.977,80981.0
2023-07-18 10:20:00,109.78,110.04,109.77,109.98,102413.0,105.977,106.2279,105.9673,106.17,102413.0
2023-07-18 10:30:00,109.97,110.03,109.78,109.95,77147.0,106.1604,106.2183,105.977,106.1411,77147.0
2023-07-18 10:40:00,109.96,110.26,109.96,110.26,139709.0,106.1507,106.4403,106.1507,106.4403,139709.0
2023-07-18 10:50:00,110.27,110.34,109.93,110.05,144982.0,106.45,106.5176,106.1218,106.2376,144982.0
2023-07-18 11:00:00,110.05,110.16,109.9,109.95,88199.0,106.2376,106.3438,106.0928,106.1411,88199.0
2023-07-18 11:10:00,109.93,110.03,109.83,109.94,56339.0,106.1218,106.2183,106.0252,106.1314,56339.0
2023-07-18 11:20:00,109.95,109.99,109.73,109.8,63858.0,106.1411,106.1797,105.9287,105.9963,63858.0
2023-07-18 11:30:00,109.8,109.8,109.41,109.5,92243.0,105.9963,105.9963,105.6198,105.7067,92243.0
2023-07-18 11:40:00,109.53,109.57,109.28,109.43,100916.0,105.7356,105.7742,105.4943,105.6391,100916.0
2023-07-18 11:50:00,109.45,109.56,109.41,109.45,68903.0,105.6584,105.7646,105.6198,105.6584,68903.0
2023-07-18 12:00:00,109.46,109.49,109.14,109.19,46366.0,105.668,105.697,105.3591,105.4074,46366.0
2023-07-18 12:10:00,109.17,109.46,109.11,109.43,83547.0,105.3881,105.668,105.3302,105.6391,83547.0
2023-07-18 12:20:00,109.44,109.46,109.2,109.23,59886.0,105.6487,105.668,105.417,105.446,59886.0
2023-07-18 12:30:00,109.24,109.27,109.02,109.07,34325.0,105.4557,105.4846,105.2433,105.2915,34325.0
2023-07-18 12:40:00,109.06,109.16,108.97,109.14,32030.0,105.2819,105.3784,105.195,105.3591,32030.0
2023-07-18 12:50:00,109.16,109.32,109.13,109.29,29217.0,105.3784,105.5329,105.3495,105.5039,29217.0
2023-07-18 13:00:00,109.29,109.41,109.24,109.4,28928.0,105.5039,105.6198,105.4557,105.6101,28928.0
2023-07-18 13:10:00,109.4,109.44,109.36,109.42,25503.0,105.6101,105.6487,105.5715,105.6294,25503.0
2023-07-18 13:20:00,109.43,109.49,109.38,109.44,31848.0,105.6391,105.697,105.5908,105.6487,31848.0
2023-07-18 13:30:00,109.45,109.5,109.39,109.45,63558.0,105.6584,105.7067,105.6005,105.6584,63558.0
2023-07-18 13:40:00,109.46,109.59,109.43,109.59,244007.0,105.668,105.7935,105.6391,105.7935,244007.0
2023-07-18 13:50:00,109.6,109.7,109.59,109.67,31728.0,105.8032,105.8997,105.7935,105.8708,31728.0
2023-07-18 14:00:00,109.66,109.73,109.64,109.66,38707.0,105.8611,105.9287,105.8418,105.8611,38707.0
2023-07-18 14:10:00,109.67,109.69,109.56,109.69,28165.0,105.8708,105.8901,105.7646,105.8901,28165.0
2023-07-18 14:20:00,109.68,109.68,109.55,109.64,53462.0,105.8804,105.8804,105.7549,105.8418,53462.0
2023-07-18 14:30:00,109.64,109.68,109.51,109.52,48030.0,105.8418,105.8804,105.7163,105.726,48030.0
2023-07-18 14:40:00,109.52,109.6,109.47,109.59,39602.0,105.726,105.8032,105.6777,105.7935,39602.0
2023-07-18 14:50:00,109.6,109.61,109.45,109.5,36212.0,105.8032,105.8128,105.6584,105.7067,36212.0
2023-07-18 15:00:00,109.49,109.5,109.36,109.44,50869.0,105.697,105.7067,105.5715,105.6487,50869.0
2023-07-18 15:10:00,109.44,109.6,109.42,109.52,55825.0,105.6487,105.8032,105.6294,105.726,55825.0
2023-07-18 15:20:00,109.53,109.68,109.49,109.67,65660.0,105.7356,105.8804,105.697,105.8708,65660.0
2023-07-18 15:30:00,109.67,109.7,109.59,109.7,85109.0,105.8708,105.8997,105.7935,105.8997,85109.0
2023-07-18 15:40:00,109.71,109.82,109.68,109.74,104431.0,105.9094,106.0156,105.8804,105.9383,104431.0
2023-07-18 15:50:00,109.75,109.79,109.62,109.74,369780.0,105.948,105.9866,105.8225,105.9383,369780.0
2023-07-19 09:30:00,109.08,109.55,108.99,109.13,324792.0,105.3012,105.7549,105.2143,105.3495,324792.0
2023-07-19 09:40:00,109.14,109.47,108.98,109.37,94140.0,105.3591,105.6777,105.2047,105.5812,94140.0
2023-07-19 09:50:00,109.37,109.54,109.22,109.37,57824.0,105.5812,105.7453,105.4364,105.5812,57824.0
2023-07-19 10:00:00,109.38,109.67,109.28,109.63,99167.0,105.5908,105.8708,105.4943,105.8321,99167.0
2023-07-19 10:10:00,109.64,109.64,109.15,109.15,101255.0,105.8418,105.8418,105.3688,105.3688,101255.0
2023-07-19 10:20:00,109.17,109.2,109.02,109.11,133722.0,105.3881,105.417,105.2433,105.3302,133722.0
2023-07-19 10:30:00,109.11,109.22,109.06,109.18,77594.0,105.3302,105.4364,105.2819,105.3977,77594.0
2023-07-19 10:40:00,109.19,109.22,108.84,108.84,95313.0,105.4074,105.4364,105.0695,105.0695,95313.0
2023-07-19 10:50:00,108.83,108.93,108.59,108.82,115207.0,105.0599,105.1564,104.8282,105.0502,115207.0
2023-07-19 11:00:00,108.81,108.96,108.79,108.87,58285.0,105.0406,105.1854,105.0212,105.0985,58285.0
2023-07-19 11:10:00,108.88,108.98,108.68,108.69,101614.0,105.1081,105.2047,104.9151,104.9247,101614.0
2023-07-19 11:20:00,108.7,108.79,108.58,108.78,119425.0,104.9344,105.0212,104.8185,105.0116,119425.0
2023-07-19 11:30:00,108.8,108.91,108.72,108.8,87112.0,105.0309,105.1371,104.9537,105.0309,87112.0
2023-07-19 11:40:00,108.8,109.04,108.77,109.02,82800.0,105.0309,105.2626,105.0019,105.2433,82800.0
2023-07-19 11:50:00,109.01,109.05,108.87,108.97,76509.0,105.2336,105.2722,105.0985,105.195,76509.0
2023-07-19 12:00:00,108.96,109.03,108.77,108.96,52462.0,105.1854,105.2529,105.0019,105.1854,52462.0
2023-07-19 12:10:00,108.98,109.33,108.97,109.33,46603.0,105.2047,105.5425,105.195,105.5425,46603.0
2023-07-19 12:20:00,109.32,109.32,109.21,109.29,40273.0,105.5329,105.5329,105.4267,105.5039,40273.0
2023-07-19 12:30:00,109.28,109.28,109.01,109.09,32027.0,105.4943,105.4943,105.2336,105.3109,32027.0
2023-07-19 12:40:00,109.08,109.26,109.07,109.26,23508.0,105.3012,105.475,105.2915,105.475,23508.0
2023-07-19 12:50:00,109.26,109.5,109.25,109.43,43050.0,105.475,105.7067,105.4653,105.6391,43050.0
2023-07-19 13:00:00,109.42,109.47,109.38,109.45,28790.0,105.6294,105.6777,105.5908,105.6584,28790.0
2023-07-19 13:10:00,109.44,109.67,109.44,109.56,33442.0,105.6487,105.8708,105.6487,105.7646,33442.0
2023-07-19 13:20:00,109.55,109.64,109.52,109.61,28896.0,105.7549,105.8418,105.726,105.8128,28896.0
2023-07-19 13:30:00,109.61,109.7,109.53,109.69,44599.0,105.8128,105.8997,105.7356,105.8901,44599.0
2023-07-19 13:40:00,109.68,109.78,109.63,109.65,56527.0,105.8804,105.977,105.8321,105.8515,56527.0
2023-07-19 13:50:00,109.63,109.78,109.63,109.78,42580.0,105.8321,105.977,105.8321,105.977,42580.0
2023-07-19 14:00:00,109.78,109.8,109.61,109.64,36753.0,105.977,105.9963,105.8128,105.8418,36753.0
2023-07-19 14:10:00,109.63,109.64,109.52,109.52,48787.0,105.8321,105.8418,105.726,105.726,48787.0
2023-07-19 14:20:00,109.52,109.67,109.47,109.67,33505.0,105.726,105.8708,105.6777,105.8708,33505.0
2023-07-19 14:30:00,109.66,109.96,109.66,109.93,84622.0,105.8611,106.1507,105.8611,106.1218,84622.0
2023-07-19 14:40:00,109.94,110.0,109.87,109.97,52362.0,106.1314,106.1893,106.0638,106.1604,52362.0
2023-07-19 14:50:00,109.97,110.02,109.92,110.01,54498.0,106.1604,106.2086,106.1121,106.199,54498.0
2023-07-19 15:00:00,110.01,110.07,109.96,110.05,38529.0,106.199,106.2569,106.1507,106.2376,38529.0
2023-07-19 15:10:00,110.06,110.24,110.05,110.22,74946.0,106.2473,106.421,106.2376,106.4017,74946.0
2023-07-19 15:20:00,110.24,110.25,110.12,110.13,63032.0,106.421,106.4307,106.3052,106.3148,63032.0
2023-07-19 15:30:00,110.14,110.14,109.91,110.05,60859.0,106.3245,106.3245,106.1024,106.2376,60859.0
2023-07-19 15:40:00,110.06,110.16,109.97,109.98,88678.0,106.2473,106.3438,106.1604,106.17,88678.0
2023-07-19 15:50:00,109.99,110.05,109.83,109.87,292688.0,106.1797,106.2376,106.0252,106.0638,292688.0
2023-07-20 09:30:00,109.57,109.85,109.42,109.68,213098.0,105.7742,106.0445,105.6294,105.8804,213098.0
2023-07-20 09:40:00,109.66,109.66,108.98,109.28,68692.0,105.8611,105.8611,105.2047,105.4943,68692.0
2023-07-20 09:50:00,109.28,109.79,109.24,109.76,125310.0,105.4943,105.9866,105.4557,105.9576,125310.0
2023-07-20 10:00:00,109.76,110.02,109.47,109.81,109838.0,105.9576,106.2086,105.6777,106.0059,109838.0
2023-07-20 10:10:00,109.8,109.91,109.64,109.76,54580.0,105.9963,106.1024,105.8418,105.9576,54580.0
2023-07-20 10:20:00,109.75,109.76,109.46,109.64,52912.0,105.948,105.9576,105.668,105.8418,52912.0
2023-07-20 10:30:00,109.63,109.64,109.15,109.16,67501.0,105.8321,105.8418,105.3688,105.3784,67501.0
2023-07-20 10:40:00,109.16,109.22,108.98,109.11,93928.0,105.3784,105.4364,105.2047,105.3302,93928.0
2023-07-20 10:50:00,109.11,109.29,108.84,108.88,146312.0,105.3302,105.5039,105.0695,105.1081,146312.0
2023-07-20 11:00:00,108.87,108.92,108.6,108.77,145755.0,105.0985,105.1467,104.8378,105.0019,145755.0
2023-07-20 11:10:00,108.77,108.84,108.67,108.72,108870.0,105.0019,105.0695,104.9054,104.9537,108870.0
2023-07-20 11:20:00,108.74,108.76,108.52,108.55,143600.0,104.973,104.9923,104.7606,104.7896,143600.0
2023-07-20 11:30:00,108.55,108.6,108.39,108.44,88202.0,104.7896,104.8378,104.6351,104.6834,88202.0
2023-07-20 11:40:00,108.44,108.56,108.13,108.29,144999.0,104.6834,104.7992,104.3841,104.5386,144999.0
2023-07-20 11:50:00,108.28,108.43,108.23,108.42,93565.0,104.5289,104.6737,104.4806,104.6641,93565.0
2023-07-20 12:00:00,108.45,108.69,108.45,108.63,63325.0,104.693,104.9247,104.693,104.8668,63325.0
2023-07-20 12:10:00,108.62,108.73,108.55,108.6,54360.0,104.8571,104.9633,104.7896,104.8378,54360.0
2023-07-20 12:20:00,108.6,108.65,108.48,108.6,51235.0,104.8378,104.8861,104.722,104.8378,51235.0
2023-07-20 12:30:00,108.61,108.62,108.43,108.45,52218.0,104.8475,104.8571,104.6737,104.693,52218.0
2023-07-20 12:40:00,108.46,108.48,108.31,108.47,71605.0,104.7027,104.722,104.5579,104.7123,71605.0
2023-07-20 12:50:00,108.49,108.53,108.39,108.44,69207.0,104.7316,104.7703,104.6351,104.6834,69207.0
2023-07-20 13:00:00,108.43,108.55,108.38,108.38,39414.0,104.6737,104.7896,104.6255,104.6255,39414.0
2023-07-20 13:10:00,108.39,108.5,108.37,108.4,39916.0,104.6351,104.7413,104.6158,104.6448,39916.0
2023-07-20 13:20:00,108.4,108.55,108.37,108.52,40173.0,104.6448,104.7896,104.6158,104.7606,40173.0
2023-07-20 13:30:00,108.51,108.52,108.37,108.39,42575.0,104.7509,104.7606,104.6158,104.6351,42575.0
2023-07-20 13:40:00,108.38,108.46,108.37,108.41,30850.0,104.6255,104.7027,104.6158,104.6544,30850.0
2023-07-20 13:50:00,108.42,108.45,108.19,108.22,46917.0,104.6641,104.693,104.442,104.471,46917.0
2023-07-20 14:00:00,108.21,108.37,108.16,108.34,63570.0,104.4613,104.6158,104.4131,104.5868,63570.0
2023-07-20 14:10:00,108.33,108.34,108.08,108.09,63138.0,104.5772,104.5868,104.3358,104.3455,63138.0
2023-07-20 14:20:00,108.08,108.26,108.05,108.12,77669.0,104.3358,104.5096,104.3069,104.3745,77669.0
2023-07-20 14:30:00,108.12,108.27,108.12,108.22,70957.0,104.3745,104.5193,104.3745,104.471,70957.0
2023-07-20 14:40:00,108.22,108.27,108.12,108.2,72505.0,104.471,104.5193,104.3745,104.4517,72505.0
2023-07-20 14:50:00,108.2,108.22,107.96,108.01,75134.0,104.4517,104.471,104.22,104.2683,75134.0
2023-07-20 15:00:00,108.01,108.07,107.8,107.86,108965.0,104.2683,104.3262,104.0655,104.1235,108965.0
2023-07-20 15:10:00,107.85,108.03,107.85,107.86,68271.0,104.1138,104.2876,104.1138,104.1235,68271.0
2023-07-20 15:20:00,107.87,107.95,107.76,107.8,64537.0,104.1331,104.2103,104.0269,104.0655,64537.0
2023-07-20 15:30:00,107.8,107.92,107.73,107.81,83257.0,104.0655,104.1814,103.998,104.0752,83257.0
2023-07-20 15:40:00,107.81,107.96,107.77,107.8,162330.0,104.0752,104.22,104.0366,104.0655,162330.0
2023-07-20 15:50:00,107.79,107.89,107.48,107.53,661806.0,104.0559,104.1524,103.7566,103.8049,661806.0
2023-07-21 09:30:00,108.0,108.44,107.51,108.31,435231.0,104.2586,104.6834,103.7856,104.5579,435231.0
2023-07-21 09:40:00,108.3,108.32,107.57,107.67,90746.0,104.5482,104.5675,103.8435,103.94,90746.0
2023-07-21 09:50:00,107.7,108.01,107.55,108.0,215083.0,103.969,104.2683,103.8242,104.2586,215083.0
2023-07-21 10:00:00,108.0,108.16,107.8,108.01,123910.0,104.2586,104.4131,104.0655,104.2683,123910.0
2023-07-21 10:10:00,108.02,108.08,107.87,108.05,135386.0,104.2779,104.3358,104.1331,104.3069,135386.0
2023-07-21 10:20:00,108.06,108.1,107.82,107.9,94589.0,104.3165,104.3552,104.0849,104.1621,94589.0
2023-07-21 10:30:00,107.9,108.08,107.82,108.01,82384.0,104.1621,104.3358,104.0849,104.2683,82384.0
2023-07-21 10:40:00,108.01,108.09,107.91,108.03,87849.0,104.2683,104.3455,104.1717,104.2876,87849.0
2023-07-21 10:50:00,108.03,108.35,107.98,108.34,143625.0,104.2876,104.5965,104.2393,104.5868,143625.0
2023-07-21 11:00:00,108.34,108.7,108.32,108.68,199162.0,104.5868,104.9344,104.5675,104.9151,199162.0
2023-07-21 11:10:00,108.68,108.77,108.54,108.73,117067.0,104.9151,105.0019,104.7799,104.9633,117067.0
2023-07-21 11:20:00,108.73,108.99,108.73,108.98,77348.0,104.9633,105.2143,104.9633,105.2047,77348.0
2023-07-21 11:30:00,108.98,109.26,108.94,109.23,234974.0,105.2047,105.475,105.1661,105.446,234974.0
2023-07-21 11:40:00,109.23,109.29,109.06,109.15,97261.0,105.446,105.5039,105.2819,105.3688,97261.0
2023-07-21 11:50:00,109.15,109.15,108.79,109.03,53823.0,105.3688,105.3688,105.0212,105.2529,53823.0
2023-07-21 12:00:00,109.02,109.05,108.71,108.78,46675.0,105.2433,105.2722,104.944,105.0116,46675.0
2023-07-21 12:10:00,108.78,108.84,108.58,108.61,75820.0,105.0116,105.0695,104.8185,104.8475,75820.0
2023-07-21 12:20:00,108.61,108.64,108.38,108.38,55153.0,104.8475,104.8764,104.6255,104.6255,55153.0
2023-07-21 12:30:00,108.38,108.48,108.34,108.39,43770.0,104.6255,104.722,104.5868,104.6351,43770.0
2023-07-21 12:40:00,108.38,108.59,108.36,108.58,57701.0,104.6255,104.8282,104.6061,104.8185,57701.0
2023-07-21 12:50:00,108.6,108.6,108.38,108.39,64722.0,104.8378,104.8378,104.6255,104.6351,64722.0
2023-07-21 13:00:00,108.38,108.63,108.38,108.6,43063.0,104.6255,104.8668,104.6255,104.8378,43063.0
2023-07-21 13:10:00,108.6,108.71,108.6,108.69,37500.0,104.8378,104.944,104.8378,104.9247,37500.0
2023-07-21 13:20:00,108.69,108.72,108.57,108.72,34170.0,104.9247,104.9537,104.8089,104.9537,34170.0
2023-07-21 13:30:00,108.72,108.92,108.72,108.8,47315.0,104.9537,105.1467,104.9537,105.0309,47315.0
2023-07-21 13:40:00,108.79,108.88,108.69,108.76,39212.0,105.0212,105.1081,104.9247,104.9923,39212.0
2023-07-21 13:50:00,108.78,108.89,108.76,108.87,64593.0,105.0116,105.1178,104.9923,105.0985,64593.0
2023-07-21 14:00:00,108.87,108.99,108.82,108.99,75846.0,105.0985,105.2143,105.0502,105.2143,75846.0
2023-07-21 14:10:00,108.98,108.99,108.67,108.8,37555.0,105.2047,105.2143,104.9054,105.0309,37555.0
2023-07-21 14:20:00,108.81,108.86,108.76,108.83,31370.0,105.0406,105.0888,104.9923,105.0599,31370.0
2023-07-21 14:30:00,108.83,108.84,108.67,108.7,35793.0,105.0599,105.0695,104.9054,104.9344,35793.0
2023-07-21 14:40:00,108.71,108.85,108.69,108.85,37949.0,104.944,105.0792,104.9247,105.0792,37949.0
2023-07-21 14:50:00,108.84,108.95,108.76,108.77,47432.0,105.0695,105.1757,104.9923,105.0019,47432.0
2023-07-21 15:00:00,108.78,108.79,108.58,108.6,44320.0,105.0116,105.0212,104.8185,104.8378,44320.0
2023-07-21 15:10:00,108.6,108.73,108.5,108.73,64338.0,104.8378,104.9633,104.7413,104.9633,64338.0
2023-07-21 15:20:00,108.72,108.76,108.69,108.74,77758.0,104.9537,104.9923,104.9247,104.973,77758.0
2023-07-21 15:30:00,108.75,108.87,108.69,108.85,100852.0,104.9826,105.0985,104.9247,105.0792,100852.0
2023-07-21 15:40:00,108.85,108.98,108.8,108.9,165656.0,105.0792,105.2047,105.0309,105.1274,165656.0
2023-07-21 15:50:00,108.9,109.27,108.78,109.03,556154.0,105.1274,105.4846,105.0116,105.2529,556154.0
2023-07-24 09:30:00,110.41,110.55,109.91,110.07,399909.0,106.5851,106.7203,106.1024,106.2569,399909.0
2023-07-24 09:40:00,110.07,110.21,109.61,109.7,80985.0,106.2569,106.3921,105.8128,105.8997,80985.0
2023-07-24 09:50:00,109.68,109.71,108.89,109.14,86199.0,105.8804,105.9094,105.1178,105.3591,86199.0
2023-07-24 10:00:00,109.13,109.31,108.83,109.01,106774.0,105.3495,105.5232,105.0599,105.2336,106774.0
2023-07-24 10:10:00,109.02,109.11,108.77,108.87,113129.0,105.2433,105.3302,105.0019,105.0985,113129.0
2023-07-24 10:20:00,108.81,108.96,108.7,108.91,134947.0,105.0406,105.1854,104.9344,105.1371,134947.0
2023-07-24 10:30:00,108.92,109.19,108.88,109.01,82407.0,105.1467,105.4074,105.1081,105.2336,82407.0
2023-07-24 10:40:00,109.03,109.44,108.97,109.41,54163.0,105.2529,105.6487,105.195,105.6198,54163.0
2023-07-24 10:50:00,109.41,109.64,109.28,109.62,72890.0,105.6198,105.8418,105.4943,105.8225,72890.0
2023-07-24 11:00:00,109.63,109.84,109.52,109.76,80750.0,105.8321,106.0349,105.726,105.9576,80750.0
2023-07-24 11:10:00,109.74,109.97,109.74,109.85,93246.0,105.9383,106.1604,105.9383,106.0445,93246.0
2023-07-24 11:20:00,109.85,109.86,109.59,109.64,36269.0,106.0445,106.0542,105.7935,105.8418,36269.0
2023-07-24 11:30:00,109.63,109.84,109.52,109.76,84887.0,105.8321,106.0349,105.726,105.9576,84887.0
2023-07-24 11:40:00,109.75,109.85,109.71,109.75,48834.0,105.948,106.0445,105.9094,105.948,48834.0
2023-07-24 11:50:00,109.73,109.79,109.69,109.77,95787.0,105.9287,105.9866,105.8901,105.9673,95787.0
2023-07-24 12:00:00,109.77,109.78,109.65,109.67,73083.0,105.9673,105.977,105.8515,105.8708,73083.0
2023-07-24 12:10:00,109.68,109.7,109.59,109.62,32018.0,105.8804,105.8997,105.7935,105.8225,32018.0
2023-07-24 12:20:00,109.62,109.67,109.54,109.64,98417.0,105.8225,105.8708,105.7453,105.8418,98417.0
2023-07-24 12:30:00,109.65,110.24,109.38,109.39,772153.0,105.8515,106.421,105.5908,105.6005,772153.0
2023-07-24 12:40:00,109.39,109.46,109.24,109.33,91069.0,105.6005,105.668,105.4557,105.5425,91069.0
2023-07-24 12:50:00,109.33,109.54,109.24,109.47,93617.0,105.5425,105.7453,105.4557,105.6777,93617.0
2023-07-24 13:00:00,109.48,109.67,109.43,109.65,48986.0,105.6873,105.8708,105.6391,105.8515,48986.0
2023-07-24 13:10:00,109.67,109.73,109.62,109.66,62427.0,105.8708,105.9287,105.8225,105.8611,62427.0
2023-07-24 13:20:00,109.69,109.69,109.45,109.49,53720.0,105.8901,105.8901,105.6584,105.697,53720.0
2023-07-24 13:30:00,109.51,109.51,109.32,109.39,80260.0,105.7163,105.7163,105.5329,105.6005,80260.0
2023-07-24 13:40:00,109.39,109.39,109.08,109.09,62001.0,105.6005,105.6005,105.3012,105.3109,62001.0
2023-07-24 13:50:00,109.07,109.2,109.04,109.09,50106.0,105.2915,105.417,105.2626,105.3109,50106.0
2023-07-24 14:00:00,109.11,109.33,109.11,109.33,69794.0,105.3302,105.5425,105.3302,105.5425,69794.0
2023-07-24 14:10:00,109.32,109.37,109.18,109.24,46839.0,105.5329,105.5812,105.3977,105.4557,46839.0
2023-07-24 14:20:00,109.24,109.42,109.17,109.34,239167.0,105.4557,105.6294,105.3881,105.5522,239167.0
2023-07-24 14:30:00,109.36,109.41,109.1,109.12,44276.0,105.5715,105.6198,105.3205,105.3398,44276.0
2023-07-24 14:40:00,109.11,109.13,108.97,109.0,47356.0,105.3302,105.3495,105.195,105.224,47356.0
2023-07-24 14:50:00,109.01,109.02,108.86,108.92,38486.0,105.2336,105.2433,105.0888,105.1467,38486.0
2023-07-24 15:00:00,108.92,108.97,108.82,108.82,52517.0,105.1467,105.195,105.0502,105.0502,52517.0
2023-07-24 15:10:00,108.84,108.85,108.63,108.69,69175.0,105.0695,105.0792,104.8668,104.9247,69175.0
2023-07-24 15:20:00,108.69,108.79,108.51,108.52,73767.0,104.9247,105.0212,104.7509,104.7606,73767.0
2023-07-24 15:30:00,108.52,108.85,108.52,108.76,65002.0,104.7606,105.0792,104.7606,104.9923,65002.0
2023-07-24 15:40:00,108.76,108.89,108.66,108.79,115562.0,104.9923,105.1178,104.8958,105.0212,115562.0
2023-07-24 15:50:00,108.8,108.83,108.69,108.8,349005.0,105.0309,105.0599,104.9247,105.0309,349005.0
2023-07-25 09:30:00,108.28,108.85,108.11,108.7,376311.0,104.5289,105.0792,104.3648,104.9344,376311.0
2023-07-25 09:40:00,108.72,108.72,108.01,108.09,121128.0,104.9537,104.9537,104.2683,104.3455,121128.0
2023-07-25 09:50:00,108.09,108.11,107.75,107.92,101279.0,104.3455,104.3648,104.0173,104.1814,101279.0
2023-07-25 10:00:00,107.91,107.97,107.61,107.96,98324.0,104.1717,104.2297,103.8821,104.22,98324.0
2023-07-25 10:10:00,107.96,108.18,107.88,107.98,104754.0,104.22,104.4324,104.1428,104.2393,104754.0
2023-07-25 10:20:00,107.99,108.03,107.77,107.8,67819.0,104.249,104.2876,104.0366,104.0655,67819.0
2023-07-25 10:30:00,107.79,107.81,107.59,107.73,80588.0,104.0559,104.0752,103.8628,103.998,80588.0
2023-07-25 10:40:00,107.71,107.94,107.69,107.86,103411.0,103.9787,104.2007,103.9594,104.1235,103411.0
2023-07-25 10:50:00,107.89,107.92,107.59,107.63,160104.0,104.1524,104.1814,103.8628,103.9014,160104.0
2023-07-25 11:00:00,107.64,107.7,107.49,107.59,101822.0,103.9111,103.969,103.7663,103.8628,101822.0
2023-07-25 11:10:00,107.6,107.68,107.49,107.53,167171.0,103.8725,103.9497,103.7663,103.8049,167171.0
2023-07-25 11:20:00,107.53,107.79,107.47,107.75,177365.0,103.8049,104.0559,103.747,104.0173,177365.0
2023-07-25 11:30:00,107.77,107.87,107.66,107.75,84887.0,104.0366,104.1331,103.9304,104.0173,84887.0
2023-07-25 11:40:00,107.76,107.82,107.61,107.76,157540.0,104.0269,104.0849,103.8821,104.0269,157540.0
2023-07-25 11:50:00,107.75,107.85,107.6,107.83,296612.0,104.0173,104.1138,103.8725,104.0945,296612.0
2023-07-25 12:00:00,107.83,107.92,107.69,107.72,90240.0,104.0945,104.1814,103.9594,103.9883,90240.0
2023-07-25 12:10:00,107.71,107.78,107.59,107.65,405380.0,103.9787,104.0462,103.8628,103.9207,405380.0
2023-07-25 12:20:00,107.65,107.65,107.39,107.52,142297.0,103.9207,103.9207,103.6697,103.7952,142297.0
2023-07-25 12:30:00,107.53,107.66,107.43,107.56,149221.0,103.8049,103.9304,103.7084,103.8339,149221.0
2023-07-25 12:40:00,107.55,107.63,107.44,107.45,116449.0,103.8242,103.9014,103.718,103.7277,116449.0
2023-07-25 12:50:00,107.45,107.5,107.4,107.46,54379.0,103.7277,103.7759,103.6794,103.7373,54379.0
2023-07-25 13:00:00,107.46,107.66,107.44,107.66,87745.0,103.7373,103.9304,103.718,103.9304,87745.0
2023-07-25 13:10:00,107.66,107.71,107.59,107.7,56655.0,103.9304,103.9787,103.8628,103.969,56655.0
2023-07-25 13:20:00,107.7,107.82,107.68,107.77,51580.0,103.969,104.0849,103.9497,104.0366,51580.0
2023-07-25 13:30:00,107.78,107.93,107.77,107.93,51688.0,104.0462,104.191,104.0366,104.191,51688.0
2023-07-25 13:40:00,107.94,108.02,107.84,107.9,64531.0,104.2007,104.2779,104.1042,104.1621,64531.0
2023-07-25 13:50:00,107.89,107.89,107.72,107.79,48680.0,104.1524,104.1524,103.9883,104.0559,48680.0
2023-07-25 14:00:00,107.81,107.81,107.68,107.8,51602.0,104.0752,104.0752,103.9497,104.0655,51602.0
2023-07-25 14:10:00,107.8,107.95,107.79,107.95,59208.0,104.0655,104.2103,104.0559,104.2103,59208.0
2023-07-25 14:20:00,107.95,108.05,107.91,108.03,76706.0,104.2103,104.3069,104.1717,104.2876,76706.0
2023-07-25 14:30:00,108.03,108.31,107.96,108.29,104685.0,104.2876,104.5579,104.22,104.5386,104685.0
2023-07-25 14:40:00,108.28,108.52,108.2,108.34,115750.0,104.5289,104.7606,104.4517,104.5868,115750.0
2023-07-25 14:50:00,108.33,108.36,108.14,108.16,56568.0,104.5772,104.6061,104.3938,104.4131,56568.0
2023-07-25 15:00:00,108.17,108.43,108.17,108.42,67357.0,104.4227,104.6737,104.4227,104.6641,67357.0
2023-07-25 15:10:00,108.42,108.56,108.38,108.46,115974.0,104.6641,104.7992,104.6255,104.7027,115974.0
2023-07-25 15:20:00,108.46,108.57,108.43,108.48,95895.0,104.7027,104.8089,104.6737,104.722,95895.0
2023-07-25 15:30:00,108.48,108.49,108.38,108.43,110124.0,104.722,104.7316,104.6255,104.6737,110124.0
2023-07-25 15:40:00,108.42,108.42,108.22,108.31,193017.0,104.6641,104.6641,104.471,104.5579,193017.0
2023-07-25 15:50:00,108.3,108.32,108.14,108.29,375601.0,104.5482,104.5675,104.3938,104.5386,375601.0
2023-07-26 09:30:00,108.3,108.97,108.0,108.91,234470.0,104.5482,105.195,104.2586,105.1371,234470.0
2023-07-26 09:40:00,108.91,108.96,108.29,108.46,148072.0,105.1371,105.1854,104.5386,104.7027,148072.0
2023-07-26 09:50:00,108.47,108.5,108.09,108.18,99014.0,104.7123,104.7413,104.3455,104.4324,99014.0
2023-07-26 10:00:00,108.18,108.28,108.09,108.21,93870.0,104.4324,104.5289,104.3455,104.4613,93870.0
2023-07-26 10:10:00,108.26,108.3,108.15,108.23,61778.0,104.5096,104.5482,104.4034,104.4806,61778.0
2023-07-26 10:20:00,108.23,108.4,108.15,108.26,158280.0,104.4806,104.6448,104.4034,104.5096,158280.0
2023-07-26 10:30:00,108.25,108.35,108.02,108.24,86539.0,104.5,104.5965,104.2779,104.4903,86539.0
2023-07-26 10:40:00,108.25,108.38,108.17,108.34,116377.0,104.5,104.6255,104.4227,104.5868,116377.0
2023-07-26 10:50:00,108.34,108.34,108.06,108.17,106873.0,104.5868,104.5868,104.3165,104.4227,106873.0
2023-07-26 11:00:00,108.16,108.39,108.1,108.34,73129.0,104.4131,104.6351,104.3552,104.5868,73129.0
2023-07-26 11:10:00,108.33,108.4,108.13,108.14,43820.0,104.5772,104.6448,104.3841,104.3938,43820.0
2023-07-26 11:20:00,108.15,108.19,107.95,108.15,83161.0,104.4034,104.442,104.2103,104.4034,83161.0
2023-07-26 11:30:00,108.15,108.3,108.14,108.19,81156.0,104.4034,104.5482,104.3938,104.442,81156.0
2023-07-26 11:40:00,108.2,108.51,108.2,108.5,72514.0,104.4517,104.7509,104.4517,104.7413,72514.0
2023-07-26 11:50:00,108.5,108.76,108.48,108.75,65569.0,104.7413,104.9923,104.722,104.9826,65569.0
2023-07-26 12:00:00,108.75,108.85,108.71,108.76,67485.0,104.9826,105.0792,104.944,104.9923,67485.0
2023-07-26 12:10:00,108.77,108.9,108.76,108.82,33622.0,105.0019,105.1274,104.9923,105.0502,33622.0
2023-07-26 12:20:00,108.82,108.84,108.72,108.79,35042.0,105.0502,105.0695,104.9537,105.0212,35042.0
2023-07-26 12:30:00,108.79,108.84,108.73,108.76,23397.0,105.0212,105.0695,104.9633,104.9923,23397.0
2023-07-26 12:40:00,108.78,108.8,108.68,108.7,29192.0,105.0116,105.0309,104.9151,104.9344,29192.0
2023-07-26 12:50:00,108.69,108.69,108.53,108.58,27086.0,104.9247,104.9247,104.7703,104.8185,27086.0
2023-07-26 13:00:00,108.57,108.8,108.53,108.78,24546.0,104.8089,105.0309,104.7703,105.0116,24546.0
2023-07-26 13:10:00,108.79,108.9,108.76,108.87,22278.0,105.0212,105.1274,104.9923,105.0985,22278.0
2023-07-26 13:20:00,108.88,108.98,108.8,108.92,49593.0,105.1081,105.2047,105.0309,105.1467,49593.0
2023-07-26 13:30:00,108.92,109.15,108.89,109.14,37446.0,105.1467,105.3688,105.1178,105.3591,37446.0
2023-07-26 13:40:00,109.14,109.33,109.12,109.17,54135.0,105.3591,105.5425,105.3398,105.3881,54135.0
2023-07-26 13:50:00,109.16,109.21,109.02,109.03,65251.0,105.3784,105.4267,105.2433,105.2529,65251.0
2023-07-26 14:00:00,108.98,109.24,108.93,109.2,44261.0,105.2047,105.4557,105.1564,105.417,44261.0
2023-07-26 14:10:00,109.18,109.23,109.02,109.08,81516.0,105.3977,105.446,105.2433,105.3012,81516.0
2023-07-26 14:20:00,109.08,109.13,108.88,108.97,38317.0,105.3012,105.3495,105.1081,105.195,38317.0
2023-07-26 14:30:00,108.96,109.41,108.9,109.39,83771.0,105.1854,105.6198,105.1274,105.6005,83771.0
2023-07-26 14:40:00,109.39,109.59,109.18,109.24,84467.0,105.6005,105.7935,105.3977,105.4557,84467.0
2023-07-26 14:50:00,109.23,109.36,109.04,109.11,50450.0,105.446,105.5715,105.2626,105.3302,50450.0
2023-07-26 15:00:00,109.12,109.23,108.6,108.68,56285.0,105.3398,105.446,104.8378,104.9151,56285.0
2023-07-26 15:10:00,108.67,108.88,108.55,108.74,76136.0,104.9054,105.1081,104.7896,104.973,76136.0
2023-07-26 15:20:00,108.74,108.97,108.74,108.96,53510.0,104.973,105.195,104.973,105.1854,53510.0
2023-07-26 15:30:00,108.95,109.06,108.81,109.05,70203.0,105.1757,105.2819,105.0406,105.2722,70203.0
2023-07-26 15:40:00,109.05,109.22,109.05,109.09,97283.0,105.2722,105.4364,105.2722,105.3109,97283.0
2023-07-26 15:50:00,109.03,109.34,108.99,109.32,362302.0,105.2529,105.5522,105.2143,105.5329,362302.0
2023-07-27 09:30:00,109.83,110.23,109.69,110.02,297489.0,106.0252,106.4114,105.8901,106.2086,297489.0
2023-07-27 09:40:00,110.0,110.09,109.26,109.57,131527.0,106.1893,106.2762,105.475,105.7742,131527.0
2023-07-27 09:50:00,109.55,109.63,109.43,109.55,73410.0,105.7549,105.8321,105.6391,105.7549,73410.0
2023-07-27 10:00:00,109.55,109.7,109.16,109.17,309879.0,105.7549,105.8997,105.3784,105.3881,309879.0
2023-07-27 10:10:00,109.17,109.31,108.96,109.23,400158.0,105.3881,105.5232,105.1854,105.446,400158.0
2023-07-27 10:20:00,109.23,109.25,109.05,109.15,54844.0,105.446,105.4653,105.2722,105.3688,54844.0
2023-07-27 10:30:00,109.13,109.21,109.03,109.09,65994.0,105.3495,105.4267,105.2529,105.3109,65994.0
2023-07-27 10:40:00,109.11,109.24,109.05,109.13,44340.0,105.3302,105.4557,105.2722,105.3495,44340.0
2023-07-27 10:50:00,109.11,109.27,108.96,109.07,89184.0,105.3302,105.4846,105.1854,105.2915,89184.0
2023-07-27 11:00:00,109.07,109.12,108.96,109.04,79175.0,105.2915,105.3398,105.1854,105.2626,79175.0
2023-07-27 11:10:00,109.06,109.24,109.04,109.23,61904.0,105.2819,105.4557,105.2626,105.446,61904.0
2023-07-27 11:20:00,109.25,109.38,109.2,109.32,91323.0,105.4653,105.5908,105.417,105.5329,91323.0
2023-07-27 11:30:00,109.34,109.71,109.32,109.7,89739.0,105.5522,105.9094,105.5329,105.8997,89739.0
2023-07-27 11:40:00,109.68,109.7,109.42,109.49,47995.0,105.8804,105.8997,105.6294,105.697,47995.0
2023-07-27 11:50:00,109.49,109.5,109.25,109.33,51867.0,105.697,105.7067,105.4653,105.5425,51867.0
2023-07-27 12:00:00,109.33,109.71,109.33,109.7,42555.0,105.5425,105.9094,105.5425,105.8997,42555.0
2023-07-27 12:10:00,109.7,109.87,109.69,109.83,145142.0,105.8997,106.0638,105.8901,106.0252,145142.0
2023-07-27 12:20:00,109.83,109.95,109.82,109.94,34505.0,106.0252,106.1411,106.0156,106.1314,34505.0
2023-07-27 12:30:00,109.94,109.95,109.79,109.79,32679.0,106.1314,106.1411,105.9866,105.9866,32679.0
2023-07-27 12:40:00,109.8,109.94,109.74,109.89,47614.0,105.9963,106.1314,105.9383,106.0831,47614.0
2023-07-27 12:50:00,109.88,109.88,109.6,109.64,32340.0,106.0735,106.0735,105.8032,105.8418,32340.0
2023-07-27 13:00:00,109.66,109.68,109.38,109.48,41239.0,105.8611,105.8804,105.5908,105.6873,41239.0
2023-07-27 13:10:00,109.48,109.52,109.06,109.08,51560.0,105.6873,105.726,105.2819,105.3012,51560.0
2023-07-27 13:20:00,109.04,109.06,108.87,108.87,36554.0,105.2626,105.2819,105.0985,105.0985,36554.0
2023-07-27 13:30:00,108.88,108.89,108.62,108.64,40717.0,105.1081,105.1178,104.8571,104.8764,40717.0
2023-07-27 13:40:00,108.65,108.67,108.38,108.5,59930.0,104.8861,104.9054,104.6255,104.7413,59930.0
2023-07-27 13:50:00,108.5,108.56,108.39,108.45,42051.0,104.7413,104.7992,104.6351,104.693,42051.0
2023-07-27 14:00:00,108.44,108.45,108.21,108.23,51634.0,104.6834,104.693,104.4613,104.4806,51634.0
2023-07-27 14:10:00,108.21,108.21,107.96,108.08,71247.0,104.4613,104.4613,104.22,104.3358,71247.0
2023-07-27 14:20:00,108.1,108.12,107.67,107.82,76722.0,104.3552,104.3745,103.94,104.0849,76722.0
2023-07-27 14:30:00,107.82,107.91,107.55,107.63,66151.0,104.0849,104.1717,103.8242,103.9014,66151.0
2023-07-27 14:40:00,107.63,107.74,107.58,107.6,42317.0,103.9014,104.0076,103.8532,103.8725,42317.0
2023-07-27 14:50:00,107.61,107.71,107.5,107.63,64400.0,103.8821,103.9787,103.7759,103.9014,64400.0
2023-07-27 15:00:00,107.62,107.68,107.49,107.68,69320.0,103.8918,103.9497,103.7663,103.9497,69320.0
2023-07-27 15:10:00,107.7,107.97,107.7,107.9,59717.0,103.969,104.2297,103.969,104.1621,59717.0
2023-07-27 15:20:00,107.91,107.92,107.62,107.67,71318.0,104.1717,104.1814,103.8918,103.94,71318.0
2023-07-27 15:30:00,107.66,107.75,107.49,107.56,80740.0,103.9304,104.0173,103.7663,103.8339,80740.0
2023-07-27 15:40:00,107.56,107.65,107.4,107.51,140765.0,103.8339,103.9207,103.6794,103.7856,140765.0
2023-07-27 15:50:00,107.51,107.77,107.41,107.68,342421.0,103.7856,104.0366,103.6891,103.9497,342421.0
2023-07-28 09:30:00,107.97,108.96,107.91,108.15,329495.0,104.2297,105.1854,104.1717,104.4034,329495.0
2023-07-28 09:40:00,108.18,108.4,107.95,108.1,240705.0,104.4324,104.6448,104.2103,104.3552,240705.0
2023-07-28 09:50:00,108.1,108.15,107.72,107.8,100515.0,104.3552,104.4034,103.9883,104.0655,100515.0
2023-07-28 10:00:00,107.83,108.03,107.63,107.75,82776.0,104.0945,104.2876,103.9014,104.0173,82776.0
2023-07-28 10:10:00,107.73,108.01,107.63,107.98,460716.0,103.998,104.2683,103.9014,104.2393,460716.0
2023-07-28 10:20:00,107.97,108.18,107.89,107.93,198968.0,104.2297,104.4324,104.1524,104.191,198968.0
2023-07-28 10:30:00,107.96,108.14,107.89,107.98,124098.0,104.22,104.3938,104.1524,104.2393,124098.0
2023-07-28 10:40:00,107.99,108.1,107.82,107.87,106084.0,104.249,104.3552,104.0849,104.1331,106084.0
2023-07-28 10:50:00,107.88,108.29,107.81,108.27,64774.0,104.1428,104.5386,104.0752,104.5193,64774.0
2023-07-28 11:00:00,108.28,108.44,108.15,108.42,55689.0,104.5289,104.6834,104.4034,104.6641,55689.0
2023-07-28 11:10:00,108.41,108.46,108.28,108.36,62519.0,104.6544,104.7027,104.5289,104.6061,62519.0
2023-07-28 11:20:00,108.36,108.84,108.36,108.79,87908.0,104.6061,105.0695,104.6061,105.0212,87908.0
2023-07-28 11:30:00,108.79,108.85,108.65,108.73,90300.0,105.0212,105.0792,104.8861,104.9633,90300.0
2023-07-28 11:40:00,108.72,108.83,108.55,108.61,73673.0,104.9537,105.0599,104.7896,104.8475,73673.0
2023-07-28 11:50:00,108.6,108.63,108.49,108.57,46369.0,104.8378,104.8668,104.7316,104.8089,46369.0
2023-07-28 12:00:00,108.57,108.7,108.45,108.62,35845.0,104.8089,104.9344,104.693,104.8571,35845.0
2023-07-28 12:10:00,108.61,108.78,108.57,108.57,31283.0,104.8475,105.0116,104.8089,104.8089,31283.0
2023-07-28 12:20:00,108.56,108.76,108.56,108.68,96606.0,104.7992,104.9923,104.7992,104.9151,96606.0
2023-07-28 12:30:00,108.69,108.7,108.55,108.6,80947.0,104.9247,104.9344,104.7896,104.8378,80947.0
2023-07-28 12:40:00,108.6,108.65,108.4,108.5,43126.0,104.8378,104.8861,104.6448,104.7413,43126.0
2023-07-28 12:50:00,108.49,108.54,108.38,108.43,38440.0,104.7316,104.7799,104.6255,104.6737,38440.0
2023-07-28 13:00:00,108.43,108.54,108.36,108.37,28149.0,104.6737,104.7799,104.6061,104.6158,28149.0
2023-07-28 13:10:00,108.37,108.55,108.36,108.45,24299.0,104.6158,104.7896,104.6061,104.693,24299.0
2023-07-28 13:20:00,108.45,108.45,108.29,108.3,43304.0,104.693,104.693,104.5386,104.5482,43304.0
2023-07-28 13:30:00,108.3,108.37,108.13,108.36,72607.0,104.5482,104.6158,104.3841,104.6061,72607.0
2023-07-28 13:40:00,108.36,108.42,108.31,108.34,58748.0,104.6061,104.6641,104.5579,104.5868,58748.0
2023-07-28 13:50:00,108.34,108.39,108.32,108.36,55277.0,104.5868,104.6351,104.5675,104.6061,55277.0
2023-07-28 14:00:00,108.37,108.46,108.36,108.45,52678.0,104.6158,104.7027,104.6061,104.693,52678.0
2023-07-28 14:10:00,108.46,108.49,108.39,108.49,35313.0,104.7027,104.7316,104.6351,104.7316,35313.0
2023-07-28 14:20:00,108.5,108.65,108.5,108.64,31524.0,104.7413,104.8861,104.7413,104.8764,31524.0
2023-07-28 14:30:00,108.64,108.71,108.5,108.53,44136.0,104.8764,104.944,104.7413,104.7703,44136.0
2023-07-28 14:40:00,108.54,108.58,108.51,108.52,52459.0,104.7799,104.8185,104.7509,104.7606,52459.0
2023-07-28 14:50:00,108.52,108.65,108.51,108.65,45995.0,104.7606,104.8861,104.7509,104.8861,45995.0
2023-07-28 15:00:00,108.69,108.77,108.58,108.59,58096.0,104.9247,105.0019,104.8185,104.8282,58096.0
2023-07-28 15:10:00,108.6,108.66,108.46,108.66,62341.0,104.8378,104.8958,104.7027,104.8958,62341.0
2023-07-28 15:20:00,108.65,108.68,108.53,108.53,48727.0,104.8861,104.9151,104.7703,104.7703,48727.0
2023-07-28 15:30:00,108.53,108.62,108.53,108.57,68856.0,104.7703,104.8571,104.7703,104.8089,68856.0
2023-07-28 15:40:00,108.56,108.56,108.44,108.48,88928.0,104.7992,104.7992,104.6834,104.722,88928.0
2023-07-28 15:50:00,108.47,108.7,108.41,108.62,381120.0,104.7123,104.9344,104.6544,104.8571,381120.0
2023-07-31 09:30:00,109.41,110.08,109.33,109.66,294273.0,105.6198,106.2666,105.5425,105.8611,294273.0
2023-07-31 09:40:00,109.64,109.92,109.57,109.89,135783.0,105.8418,106.1121,105.7742,106.0831,135783.0
2023-07-31 09:50:00,109.9,109.95,109.14,109.25,94734.0,106.0928,106.1411,105.3591,105.4653,94734.0
2023-07-31 10:00:00,109.25,109.47,109.04,109.44,126322.0,105.4653,105.6777,105.2626,105.6487,126322.0
2023-07-31 10:10:00,109.44,109.66,109.43,109.66,109796.0,105.6487,105.8611,105.6391,105.8611,109796.0
2023-07-31 10:20:00,109.64,109.82,109.52,109.74,85592.0,105.8418,106.0156,105.726,105.9383,85592.0
2023-07-31 10:30:00,109.76,109.8,109.55,109.75,65219.0,105.9576,105.9963,105.7549,105.948,65219.0
2023-07-31 10:40:00,109.75,110.21,109.74,110.08,88716.0,105.948,106.3921,105.9383,106.2666,88716.0
2023-07-31 10:50:00,110.08,110.34,110.05,110.34,65468.0,106.2666,106.5176,106.2376,106.5176,65468.0
2023-07-31 11:00:00,110.36,110.37,110.23,110.29,55783.0,106.5369,106.5465,106.4114,106.4693,55783.0
2023-07-31 11:10:00,110.29,110.29,110.09,110.26,72402.0,106.4693,106.4693,106.2762,106.4403,72402.0
2023-07-31 11:20:00,110.28,110.34,110.16,110.3,41640.0,106.4596,106.5176,106.3438,106.4789,41640.0
2023-07-31 11:30:00,110.31,110.43,110.18,110.34,81471.0,106.4886,106.6044,106.3631,106.5176,81471.0
2023-07-31 11:40:00,110.34,110.55,110.31,110.45,95021.0,106.5176,106.7203,106.4886,106.6237,95021.0
2023-07-31 11:50:00,110.46,110.49,110.28,110.29,75715.0,106.6334,106.6624,106.4596,106.4693,75715.0
2023-07-31 12:00:00,110.29,110.4,110.29,110.4,31285.0,106.4693,106.5755,106.4693,106.5755,31285.0
2023-07-31 12:10:00,110.4,110.53,110.34,110.48,70622.0,106.5755,106.701,106.5176,106.6527,70622.0
2023-07-31 12:20:00,110.48,110.84,110.48,110.84,63518.0,106.6527,107.0002,106.6527,107.0002,63518.0
2023-07-31 12:30:00,110.85,110.85,110.52,110.55,59345.0,107.0099,107.0099,106.6913,106.7203,59345.0
2023-07-31 12:40:00,110.54,110.68,110.45,110.68,37283.0,106.7106,106.8458,106.6237,106.8458,37283.0
2023-07-31 12:50:00,110.67,110.7,110.42,110.53,64818.0,106.8361,106.8651,106.5948,106.701,64818.0
2023-07-31 13:00:00,110.52,110.74,110.39,110.73,50510.0,106.6913,106.9037,106.5658,106.894,50510.0
2023-07-31 13:10:00,110.74,110.82,110.61,110.65,96173.0,106.9037,106.9809,106.7782,106.8168,96173.0
2023-07-31 13:20:00,110.64,110.73,110.57,110.59,34589.0,106.8072,106.894,106.7396,106.7589,34589.0
2023-07-31 13:30:00,110.59,110.8,110.58,110.76,42593.0,106.7589,106.9616,106.7492,106.923,42593.0
2023-07-31 13:40:00,110.76,110.76,110.64,110.67,31661.0,106.923,106.923,106.8072,106.8361,31661.0
2023-07-31 13:50:00,110.68,110.69,110.5,110.54,35868.0,106.8458,106.8554,106.672,106.7106,35868.0
2023-07-31 14:00:00,110.55,110.68,110.47,110.47,40957.0,106.7203,106.8458,106.643,106.643,40957.0
2023-07-31 14:10:00,110.47,110.5,110.28,110.32,60514.0,106.643,106.672,106.4596,106.4982,60514.0
2023-07-31 14:20:00,110.31,110.31,110.07,110.1,73492.0,106.4886,106.4886,106.2569,106.2859,73492.0
2023-07-31 14:30:00,110.1,110.31,110.07,110.17,74887.0,106.2859,106.4886,106.2569,106.3534,74887.0
2023-07-31 14:40:00,110.18,110.33,110.13,110.29,38584.0,106.3631,106.5079,106.3148,106.4693,38584.0
2023-07-31 14:50:00,110.3,110.53,110.29,110.49,55498.0,106.4789,106.701,106.4693,106.6624,55498.0
2023-07-31 15:00:00,110.5,110.54,110.38,110.49,111015.0,106.672,106.7106,106.5562,106.6624,111015.0
2023-07-31 15:10:00,110.49,110.51,110.29,110.38,95992.0,106.6624,106.6817,106.4693,106.5562,95992.0
2023-07-31 15:20:00,110.37,110.42,110.3,110.35,81117.0,106.5465,106.5948,106.4789,106.5272,81117.0
2023-07-31 15:30:00,110.35,110.39,110.2,110.21,96799.0,106.5272,106.5658,106.3824,106.3921,96799.0
2023-07-31 15:40:00,110.21,110.21,109.93,110.01,103487.0,106.3921,106.3921,106.1218,106.199,103487.0
2023-07-31 15:50:00,110.0,110.44,109.93,110.39,409595.0,106.1893,106.6141,106.1218,106.5658,409595.0
2023-08-01 09:30:00,110.0,110.42,109.9,110.42,207065.0,106.1893,106.5948,106.0928,106.5948,207065.0
2023-08-01 09:40:00,110.42,110.53,109.83,109.92,142856.0,106.5948,106.701,106.0252,106.1121,142856.0
2023-08-01 09:50:00,109.92,110.35,109.82,110.28,61105.0,106.1121,106.5272,106.0156,106.4596,61105.0
2023-08-01 10:00:00,110.29,110.47,110.06,110.27,113099.0,106.4693,106.643,106.2473,106.45,113099.0
2023-08-01 10:10:00,110.25,110.3,109.63,109.68,57007.0,106.4307,106.4789,105.8321,105.8804,57007.0
2023-08-01 10:20:00,109.69,109.79,109.57,109.66,62914.0,105.8901,105.9866,105.7742,105.8611,62914.0
2023-08-01 10:30:00,109.65,109.7,109.46,109.63,54780.0,105.8515,105.8997,105.668,105.8321,54780.0
2023-08-01 10:40:00,109.62,109.67,109.53,109.66,33149.0,105.8225,105.8708,105.7356,105.8611,33149.0
2023-08-01 10:50:00,109.64,109.86,109.58,109.64,26762.0,105.8418,106.0542,105.7839,105.8418,26762.0
2023-08-01 11:00:00,109.65,109.69,109.49,109.53,31837.0,105.8515,105.8901,105.697,105.7356,31837.0
2023-08-01 11:10:00,109.55,109.55,109.17,109.23,69689.0,105.7549,105.7549,105.3881,105.446,69689.0
2023-08-01 11:20:00,109.21,109.48,109.15,109.41,55485.0,105.4267,105.6873,105.3688,105.6198,55485.0
2023-08-01 11:30:00,109.4,109.51,109.26,109.29,61175.0,105.6101,105.7163,105.475,105.5039,61175.0
2023-08-01 11:40:00,109.27,109.29,109.17,109.24,42716.0,105.4846,105.5039,105.3881,105.4557,42716.0
2023-08-01 11:50:00,109.23,109.38,109.13,109.38,37682.0,105.446,105.5908,105.3495,105.5908,37682.0
2023-08-01 12:00:00,109.37,109.56,109.33,109.53,54423.0,105.5812,105.7646,105.5425,105.7356,54423.0
2023-08-01 12:10:00,109.53,109.59,109.38,109.38,25833.0,105.7356,105.7935,105.5908,105.5908,25833.0
2023-08-01 12:20:00,109.38,109.46,109.34,109.44,23874.0,105.5908,105.668,105.5522,105.6487,23874.0
2023-08-01 12:30:00,109.45,109.61,109.43,109.5,24965.0,105.6584,105.8128,105.6391,105.7067,24965.0
2023-08-01 12:40:00,109.51,109.62,109.45,109.5,304423.0,105.7163,105.8225,105.6584,105.7067,304423.0
2023-08-01 12:50:00,109.49,109.54,109.4,109.52,47939.0,105.697,105.7453,105.6101,105.726,47939.0
2023-08-01 13:00:00,109.53,109.55,109.44,109.45,26963.0,105.7356,105.7549,105.6487,105.6584,26963.0
2023-08-01 13:10:00,109.44,109.51,109.43,109.48,27512.0,105.6487,105.7163,105.6391,105.6873,27512.0
2023-08-01 13:20:00,109.47,109.57,109.45,109.56,55929.0,105.6777,105.7742,105.6584,105.7646,55929.0
2023-08-01 13:30:00,109.55,109.63,109.51,109.55,77359.0,105.7549,105.8321,105.7163,105.7549,77359.0
2023-08-01 13:40:00,109.56,109.56,109.44,109.44,35144.0,105.7646,105.7646,105.6487,105.6487,35144.0
2023-08-01 13:50:00,109.44,109.51,109.4,109.5,39098.0,105.6487,105.7163,105.6101,105.7067,39098.0
2023-08-01 14:00:00,109.51,109.66,109.5,109.63,50947.0,105.7163,105.8611,105.7067,105.8321,50947.0
2023-08-01 14:10:00,109.61,109.66,109.57,109.59,61907.0,105.8128,105.8611,105.7742,105.7935,61907.0
2023-08-01 14:20:00,109.59,109.61,109.47,109.54,25651.0,105.7935,105.8128,105.6777,105.7453,25651.0
2023-08-01 14:30:00,109.57,109.58,109.51,109.54,34462.0,105.7742,105.7839,105.7163,105.7453,34462.0
2023-08-01 14:40:00,109.54,109.57,109.45,109.52,42188.0,105.7453,105.7742,105.6584,105.726,42188.0
2023-08-01 14:50:00,109.52,109.62,109.49,109.61,47530.0,105.726,105.8225,105.697,105.8128,47530.0
2023-08-01 15:00:00,109.62,109.83,109.61,109.69,45385.0,105.8225,106.0252,105.8128,105.8901,45385.0
2023-08-01 15:10:00,109.69,109.76,109.58,109.58,66643.0,105.8901,105.9576,105.7839,105.7839,66643.0
2023-08-01 15:20:00,109.58,109.61,109.5,109.52,50044.0,105.7839,105.8128,105.7067,105.726,50044.0
2023-08-01 15:30:00,109.52,109.6,109.46,109.47,63571.0,105.726,105.8032,105.668,105.6777,63571.0
2023-08-01 15:40:00,109.46,109.6,109.4,109.59,71044.0,105.668,105.8032,105.6101,105.7935,71044.0
2023-08-01 15:50:00,109.61,109.68,109.31,109.4,402960.0,105.8128,105.8804,105.5232,105.6101,402960.0
2023-08-02 09:30:00,108.32,108.48,107.49,108.16,229632.0,104.5675,104.722,103.7663,104.4131,229632.0
2023-08-02 09:40:00,108.15,108.52,107.97,107.98,96388.0,104.4034,104.7606,104.2297,104.2393,96388.0
2023-08-02 09:50:00,107.98,108.23,107.69,108.09,152956.0,104.2393,104.4806,103.9594,104.3455,152956.0
2023-08-02 10:00:00,108.1,108.12,107.83,107.9,139709.0,104.3552,104.3745,104.0945,104.1621,139709.0
2023-08-02 10:10:00,107.88,108.28,107.81,107.92,108412.0,104.1428,104.5289,104.0752,104.1814,108412.0
2023-08-02 10:20:00,107.94,107.98,107.7,107.72,106444.0,104.2007,104.2393,103.969,103.9883,106444.0
2023-08-02 10:30:00,107.72,107.88,107.7,107.84,66679.0,103.9883,104.1428,103.969,104.1042,66679.0
2023-08-02 10:40:00,107.87,107.98,107.74,107.77,64562.0,104.1331,104.2393,104.0076,104.0366,64562.0
2023-08-02 10:50:00,107.77,107.9,107.71,107.79,59693.0,104.0366,104.1621,103.9787,104.0559,59693.0
2023-08-02 11:00:00,107.8,107.91,107.69,107.88,65912.0,104.0655,104.1717,103.9594,104.1428,65912.0
2023-08-02 11:10:00,107.87,107.93,107.71,107.85,72085.0,104.1331,104.191,103.9787,104.1138,72085.0
2023-08-02 11:20:00,107.84,108.18,107.84,108.18,100187.0,104.1042,104.4324,104.1042,104.4324,100187.0
2023-08-02 11:30:00,108.17,108.36,108.14,108.26,70265.0,104.4227,104.6061,104.3938,104.5096,70265.0
2023-08-02 11:40:00,108.26,108.34,108.0,108.23,410509.0,104.5096,104.5868,104.2586,104.4806,410509.0
2023-08-02 11:50:00,108.21,108.21,107.97,107.98,93422.0,104.4613,104.4613,104.2297,104.2393,93422.0
2023-08-02 12:00:00,107.99,108.04,107.78,107.85,55642.0,104.249,104.2972,104.0462,104.1138,55642.0
2023-08-02 12:10:00,107.86,108.02,107.79,107.99,149101.0,104.1235,104.2779,104.0559,104.249,149101.0
2023-08-02 12:20:00,108.01,108.02,107.85,107.91,39106.0,104.2683,104.2779,104.1138,104.1717,39106.0
2023-08-02 12:30:00,107.91,108.13,107.9,108.06,53489.0,104.1717,104.3841,104.1621,104.3165,53489.0
2023-08-02 12:40:00,108.06,108.11,107.94,108.05,34921.0,104.3165,104.3648,104.2007,104.3069,34921.0
2023-08-02 12:50:00,108.04,108.16,107.91,108.07,74646.0,104.2972,104.4131,104.1717,104.3262,74646.0
2023-08-02 13:00:00,108.07,108.13,107.92,107.99,41828.0,104.3262,104.3841,104.1814,104.249,41828.0
2023-08-02 13:10:00,108.01,108.08,107.95,108.06,29773.0,104.2683,104.3358,104.2103,104.3165,29773.0
2023-08-02 13:20:00,108.06,108.11,107.97,108.09,32782.0,104.3165,104.3648,104.2297,104.3455,32782.0
2023-08-02 13:30:00,108.09,108.2,108.01,108.04,80402.0,104.3455,104.4517,104.2683,104.2972,80402.0
2023-08-02 13:40:00,108.04,108.07,107.9,107.92,50309.0,104.2972,104.3262,104.1621,104.1814,50309.0
2023-08-02 13:50:00,107.93,108.04,107.88,107.99,48622.0,104.191,104.2972,104.1428,104.249,48622.0
2023-08-02 14:00:00,107.98,108.02,107.86,107.95,162351.0,104.2393,104.2779,104.1235,104.2103,162351.0
2023-08-02 14:10:00,107.95,108.0,107.9,107.9,32293.0,104.2103,104.2586,104.1621,104.1621,32293.0
2023-08-02 14:20:00,107.9,107.9,107.81,107.84,69784.0,104.1621,104.1621,104.0752,104.1042,69784.0
2023-08-02 14:30:00,107.83,107.85,107.61,107.66,58384.0,104.0945,104.1138,103.8821,103.9304,58384.0
2023-08-02 14:40:00,107.66,107.78,107.63,107.78,95814.0,103.9304,104.0462,103.9014,104.0462,95814.0
2023-08-02 14:50:00,107.78,107.85,107.72,107.8,49027.0,104.0462,104.1138,103.9883,104.0655,49027.0
2023-08-02 15:00:00,107.81,107.95,107.8,107.91,41863.0,104.0752,104.2103,104.0655,104.1717,41863.0
2023-08-02 15:10:00,107.91,107.95,107.63,107.75,84009.0,104.1717,104.2103,103.9014,104.0173,84009.0
2023-08-02 15:20:00,107.74,107.8,107.51,107.52,61946.0,104.0076,104.0655,103.7856,103.7952,61946.0
2023-08-02 15:30:00,107.52,107.8,107.5,107.74,96808.0,103.7952,104.0655,103.7759,104.0076,96808.0
2023-08-02 15:40:00,107.75,107.77,107.54,107.6,207846.0,104.0173,104.0366,103.8146,103.8725,207846.0
2023-08-02 15:50:00,107.6,107.67,107.45,107.52,533099.0,103.8725,103.94,103.7277,103.7952,533099.0
2023-08-03 09:30:00,107.0,107.74,106.64,107.53,191237.0,103.2933,104.0076,102.9457,103.8049,191237.0
2023-08-03 09:40:00,107.53,107.91,107.31,107.86,80437.0,103.8049,104.1717,103.5925,104.1235,80437.0
2023-08-03 09:50:00,107.84,108.17,107.7,107.83,99858.0,104.1042,104.4227,103.969,104.0945,99858.0
2023-08-03 10:00:00,107.8,108.18,107.8,107.97,81053.0,104.0655,104.4324,104.0655,104.2297,81053.0
2023-08-03 10:10:00,107.99,108.16,107.85,108.13,83984.0,104.249,104.4131,104.1138,104.3841,83984.0
2023-08-03 10:20:00,108.17,108.2,107.71,107.75,74642.0,104.4227,104.4517,103.9787,104.0173,74642.0
2023-08-03 10:30:00,107.75,108.04,107.74,107.97,118347.0,104.0173,104.2972,104.0076,104.2297,118347.0
2023-08-03 10:40:00,107.97,108.19,107.97,108.14,163618.0,104.2297,104.442,104.2297,104.3938,163618.0
2023-08-03 10:50:00,108.15,108.74,108.08,108.69,117692.0,104.4034,104.973,104.3358,104.9247,117692.0
2023-08-03 11:00:00,108.69,108.73,108.37,108.41,125861.0,104.9247,104.9633,104.6158,104.6544,125861.0
2023-08-03 11:10:00,108.41,108.56,108.38,108.44,71876.0,104.6544,104.7992,104.6255,104.6834,71876.0
2023-08-03 11:20:00,108.46,108.63,108.46,108.54,92837.0,104.7027,104.8668,104.7027,104.7799,92837.0
2023-08-03 11:30:00,108.58,108.6,108.44,108.56,58365.0,104.8185,104.8378,104.6834,104.7992,58365.0
2023-08-03 11:40:00,108.57,108.66,108.48,108.64,48343.0,104.8089,104.8958,104.722,104.8764,48343.0
2023-08-03 11:50:00,108.64,108.72,108.58,108.59,183173.0,104.8764,104.9537,104.8185,104.8282,183173.0
2023-08-03 12:00:00,108.58,108.6,108.47,108.53,58353.0,104.8185,104.8378,104.7123,104.7703,58353.0
2023-08-03 12:10:00,108.53,108.73,108.5,108.63,64632.0,104.7703,104.9633,104.7413,104.8668,64632.0
2023-08-03 12:20:00,108.63,108.85,108.62,108.85,27262.0,104.8668,105.0792,104.8571,105.0792,27262.0
2023-08-03 12:30:00,108.87,108.89,108.62,108.81,67263.0,105.0985,105.1178,104.8571,105.0406,67263.0
2023-08-03 12:40:00,108.81,109.0,108.8,108.85,78355.0,105.0406,105.224,105.0309,105.0792,78355.0
2023-08-03 12:50:00,108.87,108.88,108.76,108.8,58612.0,105.0985,105.1081,104.9923,105.0309,58612.0
2023-08-03 13:00:00,108.8,108.81,108.67,108.73,61246.0,105.0309,105.0406,104.9054,104.9633,61246.0
2023-08-03 13:10:00,108.74,108.76,108.46,108.51,43742.0,104.973,104.9923,104.7027,104.7509,43742.0
2023-08-03 13:20:00,108.51,108.63,108.46,108.55,100162.0,104.7509,104.8668,104.7027,104.7896,100162.0
2023-08-03 13:30:00,108.55,108.66,108.51,108.58,53281.0,104.7896,104.8958,104.7509,104.8185,53281.0
2023-08-03 13:40:00,108.57,108.58,108.47,108.53,43642.0,104.8089,104.8185,104.7123,104.7703,43642.0
2023-08-03 13:50:00,108.53,108.57,108.42,108.43,60397.0,104.7703,104.8089,104.6641,104.6737,60397.0
2023-08-03 14:00:00,108.45,108.67,108.4,108.65,55207.0,104.693,104.9054,104.6448,104.8861,55207.0
2023-08-03 14:10:00,108.64,108.98,108.62,108.98,35350.0,104.8764,105.2047,104.8571,105.2047,35350.0
2023-08-03 14:20:00,108.98,109.09,108.86,108.94,56246.0,105.2047,105.3109,105.0888,105.1661,56246.0
2023-08-03 14:30:00,108.95,109.0,108.82,108.99,41606.0,105.1757,105.224,105.0502,105.2143,41606.0
2023-08-03 14:40:00,108.99,109.01,108.85,108.98,55204.0,105.2143,105.2336,105.0792,105.2047,55204.0
2023-08-03 14:50:00,108.98,108.98,108.86,108.9,44048.0,105.2047,105.2047,105.0888,105.1274,44048.0
2023-08-03 15:00:00,108.91,108.93,108.76,108.78,54381.0,105.1371,105.1564,104.9923,105.0116,54381.0
2023-08-03 15:10:00,108.79,108.8,108.57,108.63,78890.0,105.0212,105.0309,104.8089,104.8668,78890.0
2023-08-03 15:20:00,108.63,108.84,108.63,108.65,66271.0,104.8668,105.0695,104.8668,104.8861,66271.0
2023-08-03 15:30:00,108.65,108.8,108.55,108.61,91867.0,104.8861,105.0309,104.7896,104.8475,91867.0
2023-08-03 15:40:00,108.61,108.73,108.48,108.49,139724.0,104.8475,104.9633,104.722,104.7316,139724.0
2023-08-03 15:50:00,108.49,108.75,108.47,108.63,355889.0,104.7316,104.9826,104.7123,104.8668,355889.0
2023-08-04 09:30:00,108.71,108.81,108.25,108.41,177762.0,104.944,105.0406,104.5,104.6544,177762.0
2023-08-04 09:40:00,108.42,108.89,108.42,108.83,157006.0,104.6641,105.1178,104.6641,105.0599,157006.0
2023-08-04 09:50:00,108.85,108.9,108.55,108.66,119758.0,105.0792,105.1274,104.7896,104.8958,119758.0
2023-08-04 10:00:00,108.65,108.79,108.24,108.37,73753.0,104.8861,105.0212,104.4903,104.6158,73753.0
2023-08-04 10:10:00,108.41,108.67,108.38,108.59,121083.0,104.6544,104.9054,104.6255,104.8282,121083.0
2023-08-04 10:20:00,108.58,108.81,108.53,108.76,75698.0,104.8185,105.0406,104.7703,104.9923,75698.0
2023-08-04 10:30:00,108.76,109.27,108.75,109.21,133078.0,104.9923,105.4846,104.9826,105.4267,133078.0
2023-08-04 10:40:00,109.21,109.59,109.14,109.47,89902.0,105.4267,105.7935,105.3591,105.6777,89902.0
2023-08-04 10:50:00,109.49,109.85,109.48,109.84,73023.0,105.697,106.0445,105.6873,106.0349,73023.0
2023-08-04 11:00:00,109.86,109.91,109.72,109.79,86867.0,106.0542,106.1024,105.919,105.9866,86867.0
2023-08-04 11:10:00,109.78,109.83,109.52,109.62,91658.0,105.977,106.0252,105.726,105.8225,91658.0
2023-08-04 11:20:00,109.62,110.07,109.57,110.06,120358.0,105.8225,106.2569,105.7742,106.2473,120358.0
2023-08-04 11:30:00,110.06,110.12,109.82,109.95,74870.0,106.2473,106.3052,106.0156,106.1411,74870.0
2023-08-04 11:40:00,109.94,110.1,109.84,109.88,60754.0,106.1314,106.2859,106.0349,106.0735,60754.0
2023-08-04 11:50:00,109.88,109.88,109.7,109.77,44115.0,106.0735,106.0735,105.8997,105.9673,44115.0
2023-08-04 12:00:00,109.76,109.91,109.72,109.82,29763.0,105.9576,106.1024,105.919,106.0156,29763.0
2023-08-04 12:10:00,109.82,110.0,109.7,109.98,49277.0,106.0156,106.1893,105.8997,106.17,49277.0
2023-08-04 12:20:00,109.98,110.16,109.79,110.13,43118.0,106.17,106.3438,105.9866,106.3148,43118.0
2023-08-04 12:30:00,110.15,110.15,110.0,110.13,32524.0,106.3341,106.3341,106.1893,106.3148,32524.0
2023-08-04 12:40:00,110.13,110.26,110.09,110.23,51894.0,106.3148,106.4403,106.2762,106.4114,51894.0
2023-08-04 12:50:00,110.22,110.27,110.12,110.14,46266.0,106.4017,106.45,106.3052,106.3245,46266.0
2023-08-04 13:00:00,110.13,110.16,109.97,110.09,39568.0,106.3148,106.3438,106.1604,106.2762,39568.0
2023-08-04 13:10:00,110.08,110.25,110.01,110.25,28015.0,106.2666,106.4307,106.199,106.4307,28015.0
2023-08-04 13:20:00,110.25,110.31,110.08,110.13,42353.0,106.4307,106.4886,106.2666,106.3148,42353.0
2023-08-04 13:30:00,110.14,110.16,110.03,110.09,47111.0,106.3245,106.3438,106.2183,106.2762,47111.0
2023-08-04 13:40:00,110.07,110.17,110.01,110.11,45170.0,106.2569,106.3534,106.199,106.2955,45170.0
2023-08-04 13:50:00,110.11,110.15,109.82,109.84,81494.0,106.2955,106.3341,106.0156,106.0349,81494.0
2023-08-04 14:00:00,109.83,109.85,109.53,109.56,70760.0,106.0252,106.0445,105.7356,105.7646,70760.0
2023-08-04 14:10:00,109.57,109.65,109.38,109.44,56439.0,105.7742,105.8515,105.5908,105.6487,56439.0
2023-08-04 14:20:00,109.45,109.45,109.1,109.19,63559.0,105.6584,105.6584,105.3205,105.4074,63559.0
2023-08-04 14:30:00,109.18,109.26,109.0,109.0,34212.0,105.3977,105.475,105.224,105.224,34212.0
2023-08-04 14:40:00,109.0,109.08,108.85,108.93,54551.0,105.224,105.3012,105.0792,105.1564,54551.0
2023-08-04 14:50:00,108.94,109.06,108.65,108.79,63213.0,105.1661,105.2819,104.8861,105.0212,63213.0
2023-08-04 15:00:00,108.79,108.87,108.64,108.68,68385.0,105.0212,105.0985,104.8764,104.9151,68385.0
2023-08-04 15:10:00,108.71,108.94,108.69,108.78,58208.0,104.944,105.1661,104.9247,105.0116,58208.0
2023-08-04 15:20:00,108.76,108.83,108.46,108.56,87228.0,104.9923,105.0599,104.7027,104.7992,87228.0
2023-08-04 15:30:00,108.57,108.61,108.49,108.49,105682.0,104.8089,104.8475,104.7316,104.7316,105682.0
2023-08-04 15:40:00,108.5,108.63,108.48,108.58,109937.0,104.7413,104.8668,104.722,104.8185,109937.0
2023-08-04 15:50:00,108.57,108.82,108.51,108.82,405074.0,104.8089,105.0502,104.7509,105.0502,405074.0
2023-08-07 09:30:00,109.87,110.94,109.59,110.32,246074.0,106.0638,107.0968,105.7935,106.4982,246074.0
2023-08-07 09:40:00,110.29,110.48,109.71,109.71,96591.0,106.4693,106.6527,105.9094,105.9094,96591.0
2023-08-07 09:50:00,109.68,109.78,109.18,109.32,67894.0,105.8804,105.977,105.3977,105.5329,67894.0
2023-08-07 10:00:00,109.3,109.78,109.21,109.73,104475.0,105.5136,105.977,105.4267,105.9287,104475.0
2023-08-07 10:10:00,109.73,109.92,109.72,109.89,86354.0,105.9287,106.1121,105.919,106.0831,86354.0
2023-08-07 10:20:00,109.88,110.03,109.72,109.99,331739.0,106.0735,106.2183,105.919,106.1797,331739.0
2023-08-07 10:30:00,109.97,110.02,109.86,109.94,114700.0,106.1604,106.2086,106.0542,106.1314,114700.0
2023-08-07 10:40:00,109.94,110.46,109.94,110.46,68501.0,106.1314,106.6334,106.1314,106.6334,68501.0
2023-08-07 10:50:00,110.44,110.44,109.97,110.26,72770.0,106.6141,106.6141,106.1604,106.4403,72770.0
2023-08-07 11:00:00,110.23,110.34,110.05,110.06,38287.0,106.4114,106.5176,106.2376,106.2473,38287.0
2023-08-07 11:10:00,110.09,110.2,109.85,109.86,51521.0,106.2762,106.3824,106.0445,106.0542,51521.0
2023-08-07 11:20:00,109.86,109.87,109.56,109.64,50653.0,106.0542,106.0638,105.7646,105.8418,50653.0
2023-08-07 11:30:00,109.62,109.84,109.48,109.78,77042.0,105.8225,106.0349,105.6873,105.977,77042.0
2023-08-07 11:40:00,109.8,109.87,109.58,109.65,54036.0,105.9963,106.0638,105.7839,105.8515,54036.0
2023-08-07 11:50:00,109.66,109.72,109.58,109.67,33535.0,105.8611,105.919,105.7839,105.8708,33535.0
2023-08-07 12:00:00,109.66,109.67,109.37,109.39,39470.0,105.8611,105.8708,105.5812,105.6005,39470.0
2023-08-07 12:10:00,109.41,109.56,109.37,109.51,28541.0,105.6198,105.7646,105.5812,105.7163,28541.0
2023-08-07 12:20:00,109.51,109.58,109.4,109.43,40096.0,105.7163,105.7839,105.6101,105.6391,40096.0
2023-08-07 12:30:00,109.45,109.49,109.35,109.4,28613.0,105.6584,105.697,105.5618,105.6101,28613.0
2023-08-07 12:40:00,109.38,109.49,109.35,109.41,26983.0,105.5908,105.697,105.5618,105.6198,26983.0
2023-08-07 12:50:00,109.4,109.63,109.39,109.62,34994.0,105.6101,105.8321,105.6005,105.8225,34994.0
2023-08-07 13:00:00,109.64,109.68,109.43,109.5,39680.0,105.8418,105.8804,105.6391,105.7067,39680.0
2023-08-07 13:10:00,109.51,109.62,109.49,109.54,26407.0,105.7163,105.8225,105.697,105.7453,26407.0
2023-08-07 13:20:00,109.55,109.61,109.46,109.48,26880.0,105.7549,105.8128,105.668,105.6873,26880.0
2023-08-07 13:30:00,109.49,109.53,109.44,109.49,37509.0,105.697,105.7356,105.6487,105.697,37509.0
2023-08-07 13:40:00,109.51,109.58,109.37,109.47,35689.0,105.7163,105.7839,105.5812,105.6777,35689.0
2023-08-07 13:50:00,109.46,109.57,109.42,109.57,20183.0,105.668,105.7742,105.6294,105.7742,20183.0
2023-08-07 14:00:00,109.59,109.69,109.55,109.64,40974.0,105.7935,105.8901,105.7549,105.8418,40974.0
2023-08-07 14:10:00,109.63,109.73,109.59,109.72,36039.0,105.8321,105.9287,105.7935,105.919,36039.0
2023-08-07 14:20:00,109.73,109.79,109.63,109.65,24234.0,105.9287,105.9866,105.8321,105.8515,24234.0
2023-08-07 14:30:00,109.66,109.85,109.66,109.77,31822.0,105.8611,106.0445,105.8611,105.9673,31822.0
2023-08-07 14:40:00,109.78,109.87,109.74,109.84,29615.0,105.977,106.0638,105.9383,106.0349,29615.0
2023-08-07 14:50:00,109.85,109.96,109.81,109.82,33193.0,106.0445,106.1507,106.0059,106.0156,33193.0
2023-08-07 15:00:00,109.82,109.95,109.78,109.83,43033.0,106.0156,106.1411,105.977,106.0252,43033.0
2023-08-07 15:10:00,109.84,109.91,109.72,109.76,38900.0,106.0349,106.1024,105.919,105.9576,38900.0
2023-08-07 15:20:00,109.76,109.9,109.76,109.84,50051.0,105.9576,106.0928,105.9576,106.0349,50051.0
2023-08-07 15:30:00,109.83,110.09,109.83,110.07,98615.0,106.0252,106.2762,106.0252,106.2569,98615.0
2023-08-07 15:40:00,110.07,110.32,110.06,110.28,234974.0,106.2569,106.4982,106.2473,106.4596,234974.0
2023-08-07 15:50:00,110.27,110.55,110.21,110.49,419595.0,106.45,106.7203,106.3921,106.6624,419595.0
2023-08-08 09:30:00,109.63,109.89,109.08,109.15,203320.0,105.8321,106.0831,105.3012,105.3688,203320.0
2023-08-08 09:40:00,109.14,109.17,108.53,108.55,101232.0,105.3591,105.3881,104.7703,104.7896,101232.0
2023-08-08 09:50:00,108.56,108.56,108.01,108.19,128237.0,104.7992,104.7992,104.2683,104.442,128237.0
2023-08-08 10:00:00,108.21,108.28,107.97,107.98,109683.0,104.4613,104.5289,104.2297,104.2393,109683.0
2023-08-08 10:10:00,107.99,108.01,107.75,107.84,206139.0,104.249,104.2683,104.0173,104.1042,206139.0
2023-08-08 10:20:00,107.86,108.09,107.68,108.06,106449.0,104.1235,104.3455,103.9497,104.3165,106449.0
2023-08-08 10:30:00,108.05,108.06,107.62,107.81,185451.0,104.3069,104.3165,103.8918,104.0752,185451.0
2023-08-08 10:40:00,107.82,107.99,107.69,107.83,116234.0,104.0849,104.249,103.9594,104.0945,116234.0
2023-08-08 10:50:00,107.83,108.03,107.71,107.72,116538.0,104.0945,104.2876,103.9787,103.9883,116538.0
2023-08-08 11:00:00,107.74,107.76,107.41,107.55,166670.0,104.0076,104.0269,103.6891,103.8242,166670.0
2023-08-08 11:10:00,107.56,107.71,107.35,107.68,72925.0,103.8339,103.9787,103.6311,103.9497,72925.0
2023-08-08 11:20:00,107.68,107.98,107.66,107.88,67933.0,103.9497,104.2393,103.9304,104.1428,67933.0
2023-08-08 11:30:00,107.88,108.07,107.83,108.05,85870.0,104.1428,104.3262,104.0945,104.3069,85870.0
2023-08-08 11:40:00,108.03,108.08,107.83,107.96,49003.0,104.2876,104.3358,104.0945,104.22,49003.0
2023-08-08 11:50:00,107.98,108.06,107.87,108.03,53755.0,104.2393,104.3165,104.1331,104.2876,53755.0
2023-08-08 12:00:00,108.01,108.19,107.99,108.09,32019.0,104.2683,104.442,104.249,104.3455,32019.0
2023-08-08 12:10:00,108.09,108.35,108.09,108.26,38621.0,104.3455,104.5965,104.3455,104.5096,38621.0
2023-08-08 12:20:00,108.26,108.37,108.15,108.19,41535.0,104.5096,104.6158,104.4034,104.442,41535.0
2023-08-08 12:30:00,108.2,108.4,108.19,108.24,26646.0,104.4517,104.6448,104.442,104.4903,26646.0
2023-08-08 12:40:00,108.24,108.32,108.22,108.26,19267.0,104.4903,104.5675,104.471,104.5096,19267.0
2023-08-08 12:50:00,108.26,108.34,108.22,108.32,27072.0,104.5096,104.5868,104.471,104.5675,27072.0
2023-08-08 13:00:00,108.33,108.56,108.33,108.49,74140.0,104.5772,104.7992,104.5772,104.7316,74140.0
2023-08-08 13:10:00,108.5,108.73,108.38,108.64,47367.0,104.7413,104.9633,104.6255,104.8764,47367.0
2023-08-08 13:20:00,108.66,108.69,108.46,108.59,22750.0,104.8958,104.9247,104.7027,104.8282,22750.0
2023-08-08 13:30:00,108.6,108.77,108.54,108.77,33339.0,104.8378,105.0019,104.7799,105.0019,33339.0
2023-08-08 13:40:00,108.78,108.84,108.65,108.74,55639.0,105.0116,105.0695,104.8861,104.973,55639.0
2023-08-08 13:50:00,108.73,108.9,108.71,108.89,43361.0,104.9633,105.1274,104.944,105.1178,43361.0
2023-08-08 14:00:00,108.89,108.92,108.78,108.86,69539.0,105.1178,105.1467,105.0116,105.0888,69539.0
2023-08-08 14:10:00,108.88,109.21,108.85,109.16,62862.0,105.1081,105.4267,105.0792,105.3784,62862.0
2023-08-08 14:20:00,109.15,109.24,109.05,109.2,54547.0,105.3688,105.4557,105.2722,105.417,54547.0
2023-08-08 14:30:00,109.2,109.22,109.05,109.1,44370.0,105.417,105.4364,105.2722,105.3205,44370.0
2023-08-08 14:40:00,109.1,109.15,109.03,109.12,50576.0,105.3205,105.3688,105.2529,105.3398,50576.0
2023-08-08 14:50:00,109.11,109.35,109.1,109.33,78894.0,105.3302,105.5618,105.3205,105.5425,78894.0
2023-08-08 15:00:00,109.33,109.45,109.24,109.44,64973.0,105.5425,105.6584,105.4557,105.6487,64973.0
2023-08-08 15:10:00,109.45,109.52,109.3,109.31,68062.0,105.6584,105.726,105.5136,105.5232,68062.0
2023-08-08 15:20:00,109.3,109.39,109.2,109.29,174511.0,105.5136,105.6005,105.417,105.5039,174511.0
2023-08-08 15:30:00,109.28,109.46,109.16,109.4,149810.0,105.4943,105.668,105.3784,105.6101,149810.0
2023-08-08 15:40:00,109.41,109.64,109.39,109.56,112014.0,105.6198,105.8418,105.6005,105.7646,112014.0
2023-08-08 15:50:00,109.56,109.73,109.56,109.69,284471.0,105.7646,105.9287,105.7646,105.8901,284471.0
2023-08-09 09:30:00,109.79,110.02,109.43,109.57,140518.0,105.9866,106.2086,105.6391,105.7742,140518.0
2023-08-09 09:40:00,109.54,109.83,109.42,109.78,51930.0,105.7453,106.0252,105.6294,105.977,51930.0
2023-08-09 09:50:00,109.77,109.98,109.59,109.93,66841.0,105.9673,106.17,105.7935,106.1218,66841.0
2023-08-09 10:00:00,109.92,110.01,109.67,109.78,59786.0,106.1121,106.199,105.8708,105.977,59786.0
2023-08-09 10:10:00,109.78,110.02,109.6,109.98,96700.0,105.977,106.2086,105.8032,106.17,96700.0
2023-08-09 10:20:00,109.99,110.01,109.84,109.95,90866.0,106.1797,106.199,106.0349,106.1411,90866.0
2023-08-09 10:30:00,109.97,110.01,109.9,109.98,51680.0,106.1604,106.199,106.0928,106.17,51680.0
2023-08-09 10:40:00,109.97,110.0,109.89,109.96,43738.0,106.1604,106.1893,106.0831,106.1507,43738.0
2023-08-09 10:50:00,109.96,109.98,109.62,109.65,65023.0,106.1507,106.17,105.8225,105.8515,65023.0
2023-08-09 11:00:00,109.65,109.7,109.52,109.59,46906.0,105.8515,105.8997,105.726,105.7935,46906.0
2023-08-09 11:10:00,109.59,109.61,109.05,109.07,44214.0,105.7935,105.8128,105.2722,105.2915,44214.0
2023-08-09 11:20:00,109.08,109.12,108.88,108.94,47719.0,105.3012,105.3398,105.1081,105.1661,47719.0
2023-08-09 11:30:00,108.94,109.08,108.82,108.95,68865.0,105.1661,105.3012,105.0502,105.1757,68865.0
2023-08-09 11:40:00,108.96,108.97,108.64,108.66,61052.0,105.1854,105.195,104.8764,104.8958,61052.0
2023-08-09 11:50:00,108.66,108.69,108.3,108.5,106690.0,104.8958,104.9247,104.5482,104.7413,106690.0
2023-08-09 12:00:00,108.5,108.83,108.44,108.74,83079.0,104.7413,105.0599,104.6834,104.973,83079.0
2023-08-09 12:10:00,108.72,108.76,108.56,108.56,35029.0,104.9537,104.9923,104.7992,104.7992,35029.0
2023-08-09 12:20:00,108.56,108.72,108.46,108.66,41511.0,104.7992,104.9537,104.7027,104.8958,41511.0
2023-08-09 12:30:00,108.64,108.73,108.57,108.69,46682.0,104.8764,104.9633,104.8089,104.9247,46682.0
2023-08-09 12:40:00,108.7,108.82,108.48,108.81,47158.0,104.9344,105.0502,104.722,105.0406,47158.0
2023-08-09 12:50:00,108.81,108.84,108.69,108.74,25814.0,105.0406,105.0695,104.9247,104.973,25814.0
2023-08-09 13:00:00,108.74,108.94,108.68,108.91,32544.0,104.973,105.1661,104.9151,105.1371,32544.0
2023-08-09 13:10:00,108.91,109.02,108.89,109.01,25310.0,105.1371,105.2433,105.1178,105.2336,25310.0
2023-08-09 13:20:00,109.01,109.02,108.91,109.01,39283.0,105.2336,105.2433,105.1371,105.2336,39283.0
2023-08-09 13:30:00,109.04,109.13,109.04,109.09,23374.0,105.2626,105.3495,105.2626,105.3109,23374.0
2023-08-09 13:40:00,109.09,109.24,109.07,109.12,28215.0,105.3109,105.4557,105.2915,105.3398,28215.0
2023-08-09 13:50:00,109.11,109.26,109.11,109.2,27154.0,105.3302,105.475,105.3302,105.417,27154.0
2023-08-09 14:00:00,109.2,109.44,109.18,109.42,34600.0,105.417,105.6487,105.3977,105.6294,34600.0
2023-08-09 14:10:00,109.42,109.71,109.39,109.68,44097.0,105.6294,105.9094,105.6005,105.8804,44097.0
2023-08-09 14:20:00,109.68,109.88,109.68,109.87,38543.0,105.8804,106.0735,105.8804,106.0638,38543.0
2023-08-09 14:30:00,109.87,109.95,109.8,109.91,49460.0,106.0638,106.1411,105.9963,106.1024,49460.0
2023-08-09 14:40:00,109.9,109.96,109.81,109.93,46627.0,106.0928,106.1507,106.0059,106.1218,46627.0
2023-08-09 14:50:00,109.93,109.99,109.86,109.94,32171.0,106.1218,106.1797,106.0542,106.1314,32171.0
2023-08-09 15:00:00,109.95,110.01,109.9,109.91,76433.0,106.1411,106.199,106.0928,106.1024,76433.0
2023-08-09 15:10:00,109.92,109.94,109.78,109.82,57297.0,106.1121,106.1314,105.977,106.0156,57297.0
2023-08-09 15:20:00,109.82,110.0,109.8,109.91,45659.0,106.0156,106.1893,105.9963,106.1024,45659.0
2023-08-09 15:30:00,109.91,109.99,109.84,109.88,106667.0,106.1024,106.1797,106.0349,106.0735,106667.0
2023-08-09 15:40:00,109.88,109.95,109.46,109.52,137711.0,106.0735,106.1411,105.668,105.726,137711.0
2023-08-09 15:50:00,109.51,109.71,109.42,109.69,491987.0,105.7163,105.9094,105.6294,105.8901,491987.0
2023-08-10 09:30:00,110.31,111.4,110.3,111.13,272770.0,106.4886,107.5408,106.4789,107.2802,272770.0
2023-08-10 09:40:00,111.13,111.84,110.92,111.78,203331.0,107.2802,107.9656,107.0775,107.9077,203331.0
2023-08-10 09:50:00,111.76,111.93,111.6,111.86,90920.0,107.8884,108.0525,107.7339,107.9849,90920.0
2023-08-10 10:00:00,111.88,111.95,111.44,111.76,94628.0,108.0042,108.0718,107.5794,107.8884,94628.0
2023-08-10 10:10:00,111.76,111.95,111.65,111.86,69096.0,107.8884,108.0718,107.7822,107.9849,69096.0
2023-08-10 10:20:00,111.86,111.95,111.66,111.69,133362.0,107.9849,108.0718,107.7918,107.8208,133362.0
2023-08-10 10:30:00,111.68,111.73,111.17,111.29,92796.0,107.8111,107.8594,107.3188,107.4346,92796.0
2023-08-10 10:40:00,111.28,111.32,110.78,110.94,105376.0,107.425,107.4636,106.9423,107.0968,105376.0
2023-08-10 10:50:00,110.93,111.24,110.72,111.15,88251.0,107.0871,107.3864,106.8844,107.2995,88251.0
2023-08-10 11:00:00,111.15,111.17,110.59,110.74,93018.0,107.2995,107.3188,106.7589,106.9037,93018.0
2023-08-10 11:10:00,110.74,110.84,110.44,110.48,77565.0,106.9037,107.0002,106.6141,106.6527,77565.0
2023-08-10 11:20:00,110.49,110.63,110.26,110.63,114195.0,106.6624,106.7975,106.4403,106.7975,114195.0
2023-08-10 11:30:00,110.64,110.67,110.5,110.6,86241.0,106.8072,106.8361,106.672,106.7685,86241.0
2023-08-10 11:40:00,110.62,110.62,110.06,110.17,92021.0,106.7879,106.7879,106.2473,106.3534,92021.0
2023-08-10 11:50:00,110.16,110.19,109.81,109.96,68887.0,106.3438,106.3727,106.0059,106.1507,68887.0
2023-08-10 12:00:00,109.96,110.03,109.8,109.83,48870.0,106.1507,106.2183,105.9963,106.0252,48870.0
2023-08-10 12:10:00,109.84,109.93,109.67,109.68,44547.0,106.0349,106.1218,105.8708,105.8804,44547.0
2023-08-10 12:20:00,109.58,109.71,109.36,109.56,55587.0,105.7839,105.9094,105.5715,105.7646,55587.0
2023-08-10 12:30:00,109.57,109.71,109.4,109.69,39266.0,105.7742,105.9094,105.6101,105.8901,39266.0
2023-08-10 12:40:00,109.68,109.69,109.41,109.55,55677.0,105.8804,105.8901,105.6198,105.7549,55677.0
2023-08-10 12:50:00,109.57,109.59,108.93,109.01,104738.0,105.7742,105.7935,105.1564,105.2336,104738.0
2023-08-10 13:00:00,109.01,109.14,108.93,109.12,73241.0,105.2336,105.3591,105.1564,105.3398,73241.0
2023-08-10 13:10:00,109.14,109.3,109.05,109.11,56524.0,105.3591,105.5136,105.2722,105.3302,56524.0
2023-08-10 13:20:00,109.09,109.12,108.85,108.89,49740.0,105.3109,105.3398,105.0792,105.1178,49740.0
2023-08-10 13:30:00,108.89,108.93,108.79,108.92,41534.0,105.1178,105.1564,105.0212,105.1467,41534.0
2023-08-10 13:40:00,108.91,108.94,108.64,108.87,73363.0,105.1371,105.1661,104.8764,105.0985,73363.0
2023-08-10 13:50:00,108.84,108.95,108.52,108.56,64144.0,105.0695,105.1757,104.7606,104.7992,64144.0
2023-08-10 14:00:00,108.58,108.89,108.55,108.86,72468.0,104.8185,105.1178,104.7896,105.0888,72468.0
2023-08-10 14:10:00,108.87,109.0,108.74,108.77,52979.0,105.0985,105.224,104.973,105.0019,52979.0
2023-08-10 14:20:00,108.78,108.89,108.75,108.79,42724.0,105.0116,105.1178,104.9826,105.0212,42724.0
2023-08-10 14:30:00,108.77,108.87,108.56,108.7,47058.0,105.0019,105.0985,104.7992,104.9344,47058.0
2023-08-10 14:40:00,108.7,108.87,108.57,108.76,54513.0,104.9344,105.0985,104.8089,104.9923,54513.0
2023-08-10 14:50:00,108.75,108.96,108.71,108.94,58936.0,104.9826,105.1854,104.944,105.1661,58936.0
2023-08-10 15:00:00,108.95,108.96,108.69,108.82,53395.0,105.1757,105.1854,104.9247,105.0502,53395.0
2023-08-10 15:10:00,108.83,109.11,108.83,109.08,55231.0,105.0599,105.3302,105.0599,105.3012,55231.0
2023-08-10 15:20:00,109.07,109.08,108.69,108.72,69978.0,105.2915,105.3012,104.9247,104.9537,69978.0
2023-08-10 15:30:00,108.72,108.79,108.64,108.7,91208.0,104.9537,105.0212,104.8764,104.9344,91208.0
2023-08-10 15:40:00,108.71,108.89,108.54,108.78,102504.0,104.944,105.1178,104.7799,105.0116,102504.0
2023-08-10 15:50:00,108.77,109.06,108.67,109.03,354203.0,105.0019,105.2819,104.9054,105.2529,354203.0
2023-08-11 09:30:00,108.9,109.36,108.5,109.2,151680.0,105.1274,105.5715,104.7413,105.417,151680.0
2023-08-11 09:40:00,109.19,109.2,108.61,108.88,40658.0,105.4074,105.417,104.8475,105.1081,40658.0
2023-08-11 09:50:00,108.88,108.88,108.41,108.52,71480.0,105.1081,105.1081,104.6544,104.7606,71480.0
2023-08-11 10:00:00,108.51,109.18,108.51,109.07,79238.0,104.7509,105.3977,104.7509,105.2915,79238.0
2023-08-11 10:10:00,109.08,109.39,108.92,109.33,67863.0,105.3012,105.6005,105.1467,105.5425,67863.0
2023-08-11 10:20:00,109.35,109.53,109.24,109.27,61290.0,105.5618,105.7356,105.4557,105.4846,61290.0
2023-08-11 10:30:00,109.29,109.4,109.05,109.38,48222.0,105.5039,105.6101,105.2722,105.5908,48222.0
2023-08-11 10:40:00,109.41,109.48,108.85,108.87,55102.0,105.6198,105.6873,105.0792,105.0985,55102.0
2023-08-11 10:50:00,108.87,108.87,108.57,108.7,70363.0,105.0985,105.0985,104.8089,104.9344,70363.0
2023-08-11 11:00:00,108.74,108.84,108.65,108.78,40505.0,104.973,105.0695,104.8861,105.0116,40505.0
2023-08-11 11:10:00,108.77,108.78,108.52,108.59,45345.0,105.0019,105.0116,104.7606,104.8282,45345.0
2023-08-11 11:20:00,108.6,108.71,108.44,108.59,59025.0,104.8378,104.944,104.6834,104.8282,59025.0
2023-08-11 11:30:00,108.59,108.68,108.45,108.62,59528.0,104.8282,104.9151,104.693,104.8571,59528.0
2023-08-11 11:40:00,108.61,108.7,108.5,108.56,43874.0,104.8475,104.9344,104.7413,104.7992,43874.0
2023-08-11 11:50:00,108.55,108.8,108.54,108.78,47057.0,104.7896,105.0309,104.7799,105.0116,47057.0
2023-08-11 12:00:00,108.78,108.85,108.63,108.67,57987.0,105.0116,105.0792,104.8668,104.9054,57987.0
2023-08-11 12:10:00,108.67,108.79,108.59,108.59,44600.0,104.9054,105.0212,104.8282,104.8282,44600.0
2023-08-11 12:20:00,108.59,108.68,108.39,108.59,54557.0,104.8282,104.9151,104.6351,104.8282,54557.0
2023-08-11 12:30:00,108.61,108.66,108.35,108.35,45527.0,104.8475,104.8958,104.5965,104.5965,45527.0
2023-08-11 12:40:00,108.35,108.38,108.26,108.33,54487.0,104.5965,104.6255,104.5096,104.5772,54487.0
2023-08-11 12:50:00,108.32,108.41,108.16,108.29,75932.0,104.5675,104.6544,104.4131,104.5386,75932.0
2023-08-11 13:00:00,108.28,108.33,108.12,108.18,51715.0,104.5289,104.5772,104.3745,104.4324,51715.0
2023-08-11 13:10:00,108.2,108.32,108.18,108.29,45252.0,104.4517,104.5675,104.4324,104.5386,45252.0
2023-08-11 13:20:00,108.3,108.39,108.25,108.36,29138.0,104.5482,104.6351,104.5,104.6061,29138.0
2023-08-11 13:30:00,108.35,108.37,108.21,108.28,33130.0,104.5965,104.6158,104.4613,104.5289,33130.0
2023-08-11 13:40:00,108.29,108.31,108.03,108.08,38435.0,104.5386,104.5579,104.2876,104.3358,38435.0
2023-08-11 13:50:00,108.08,108.14,108.0,108.12,53697.0,104.3358,104.3938,104.2586,104.3745,53697.0
2023-08-11 14:00:00,108.12,108.27,108.08,108.14,48286.0,104.3745,104.5193,104.3358,104.3938,48286.0
2023-08-11 14:10:00,108.14,108.18,108.06,108.16,41548.0,104.3938,104.4324,104.3165,104.4131,41548.0
2023-08-11 14:20:00,108.18,108.32,108.08,108.24,44758.0,104.4324,104.5675,104.3358,104.4903,44758.0
2023-08-11 14:30:00,108.24,108.35,108.12,108.25,53654.0,104.4903,104.5965,104.3745,104.5,53654.0
2023-08-11 14:40:00,108.27,108.32,108.18,108.25,39185.0,104.5193,104.5675,104.4324,104.5,39185.0
2023-08-11 14:50:00,108.26,108.29,108.17,108.2,35014.0,104.5096,104.5386,104.4227,104.4517,35014.0
2023-08-11 15:00:00,108.21,108.26,108.09,108.1,47306.0,104.4613,104.5096,104.3455,104.3552,47306.0
2023-08-11 15:10:00,108.09,108.19,108.03,108.16,51031.0,104.3455,104.442,104.2876,104.4131,51031.0
2023-08-11 15:20:00,108.16,108.24,108.06,108.09,71345.0,104.4131,104.4903,104.3165,104.3455,71345.0
2023-08-11 15:30:00,108.08,108.15,107.99,108.02,158290.0,104.3358,104.4034,104.249,104.2779,158290.0
2023-08-11 15:40:00,108.02,108.09,107.94,108.0,177883.0,104.2779,104.3455,104.2007,104.2586,177883.0
2023-08-11 15:50:00,108.01,108.1,107.86,108.1,523994.0,104.2683,104.3552,104.1235,104.3552,523994.0
2023-08-14 09:30:00,107.92,108.08,107.15,107.48,230024.0,104.1814,104.3358,103.4381,103.7566,230024.0
2023-08-14 09:40:00,107.48,107.67,107.07,107.13,116993.0,103.7566,103.94,103.3608,103.4188,116993.0
2023-08-14 09:50:00,107.15,107.34,107.08,107.3,88281.0,103.4381,103.6215,103.3705,103.5829,88281.0
2023-08-14 10:00:00,107.29,107.66,107.15,107.65,135236.0,103.5732,103.9304,103.4381,103.9207,135236.0
2023-08-14 10:10:00,107.65,107.83,107.48,107.51,108903.0,103.9207,104.0945,103.7566,103.7856,108903.0
2023-08-14 10:20:00,107.5,107.84,107.5,107.71,78657.0,103.7759,104.1042,103.7759,103.9787,78657.0
2023-08-14 10:30:00,107.71,108.11,107.7,108.06,126034.0,103.9787,104.3648,103.969,104.3165,126034.0
2023-08-14 10:40:00,108.08,108.16,107.92,108.1,67975.0,104.3358,104.4131,104.1814,104.3552,67975.0
2023-08-14 10:50:00,108.12,108.3,108.02,108.13,102273.0,104.3745,104.5482,104.2779,104.3841,102273.0
2023-08-14 11:00:00,108.13,108.27,108.02,108.08,66800.0,104.3841,104.5193,104.2779,104.3358,66800.0
2023-08-14 11:10:00,108.08,108.18,108.02,108.15,73624.0,104.3358,104.4324,104.2779,104.4034,73624.0
2023-08-14 11:20:00,108.14,108.23,107.79,107.89,105701.0,104.3938,104.4806,104.0559,104.1524,105701.0
2023-08-14 11:30:00,107.88,107.94,107.71,107.71,52282.0,104.1428,104.2007,103.9787,103.9787,52282.0
2023-08-14 11:40:00,107.71,107.81,107.64,107.67,84044.0,103.9787,104.0752,103.9111,103.94,84044.0
2023-08-14 11:50:00,107.66,107.88,107.59,107.63,98222.0,103.9304,104.1428,103.8628,103.9014,98222.0
2023-08-14 12:00:00,107.63,107.78,107.5,107.54,61111.0,103.9014,104.0462,103.7759,103.8146,61111.0
2023-08-14 12:10:00,107.54,107.65,107.39,107.58,70589.0,103.8146,103.9207,103.6697,103.8532,70589.0
2023-08-14 12:20:00,107.58,107.65,107.44,107.53,48741.0,103.8532,103.9207,103.718,103.8049,48741.0
2023-08-14 12:30:00,107.54,107.73,107.52,107.67,41261.0,103.8146,103.998,103.7952,103.94,41261.0
2023-08-14 12:40:00,107.67,108.02,107.62,108.0,76869.0,103.94,104.2779,103.8918,104.2586,76869.0
2023-08-14 12:50:00,107.98,108.0,107.89,107.95,30482.0,104.2393,104.2586,104.1524,104.2103,30482.0
2023-08-14 13:00:00,107.95,107.95,107.84,107.92,26098.0,104.2103,104.2103,104.1042,104.1814,26098.0
2023-08-14 13:10:00,107.93,108.03,107.83,107.95,35773.0,104.191,104.2876,104.0945,104.2103,35773.0
2023-08-14 13:20:00,107.96,108.01,107.73,107.77,46756.0,104.22,104.2683,103.998,104.0366,46756.0
2023-08-14 13:30:00,107.79,107.82,107.65,107.78,45343.0,104.0559,104.0849,103.9207,104.0462,45343.0
2023-08-14 13:40:00,107.78,107.83,107.61,107.62,47424.0,104.0462,104.0945,103.8821,103.8918,47424.0
2023-08-14 13:50:00,107.59,107.68,107.58,107.68,43065.0,103.8628,103.9497,103.8532,103.9497,43065.0
2023-08-14 14:00:00,107.68,107.72,107.54,107.56,47475.0,103.9497,103.9883,103.8146,103.8339,47475.0
2023-08-14 14:10:00,107.54,107.66,107.51,107.57,35893.0,103.8146,103.9304,103.7856,103.8435,35893.0
2023-08-14 14:20:00,107.56,107.68,107.56,107.66,27854.0,103.8339,103.9497,103.8339,103.9304,27854.0
2023-08-14 14:30:00,107.66,107.72,107.6,107.61,39969.0,103.9304,103.9883,103.8725,103.8821,39969.0
2023-08-14 14:40:00,107.6,107.66,107.54,107.58,37027.0,103.8725,103.9304,103.8146,103.8532,37027.0
2023-08-14 14:50:00,107.58,107.69,107.56,107.59,42169.0,103.8532,103.9594,103.8339,103.8628,42169.0
2023-08-14 15:00:00,107.59,107.62,107.48,107.56,77593.0,103.8628,103.8918,103.7566,103.8339,77593.0
2023-08-14 15:10:00,107.55,107.65,107.53,107.61,60325.0,103.8242,103.9207,103.8049,103.8821,60325.0
2023-08-14 15:20:00,107.62,107.65,107.5,107.55,64428.0,103.8918,103.9207,103.7759,103.8242,64428.0
2023-08-14 15:30:00,107.55,107.58,107.42,107.57,94579.0,103.8242,103.8532,103.6987,103.8435,94579.0
2023-08-14 15:40:00,107.57,107.62,107.52,107.58,114869.0,103.8435,103.8918,103.7952,103.8532,114869.0
2023-08-14 15:50:00,107.57,107.69,107.48,107.64,510766.0,103.8435,103.9594,103.7566,103.9111,510766.0
2023-08-15 09:30:00,106.07,106.77,105.6,106.59,316225.0,102.3955,103.0712,101.9418,102.8975,316225.0
2023-08-15 09:40:00,106.61,106.71,105.7,105.75,218081.0,102.9168,103.0133,102.0383,102.0866,218081.0
2023-08-15 09:50:00,105.74,106.21,105.7,105.98,206230.0,102.0769,102.5306,102.0383,102.3086,206230.0
2023-08-15 10:00:00,106.0,106.3,105.83,105.9,98231.0,102.3279,102.6175,102.1638,102.2314,98231.0
2023-08-15 10:10:00,105.91,106.0,105.69,105.72,155040.0,102.241,102.3279,102.0286,102.0576,155040.0
2023-08-15 10:20:00,105.7,106.21,105.7,106.07,80632.0,102.0383,102.5306,102.0383,102.3955,80632.0
2023-08-15 10:30:00,106.07,106.19,105.96,106.18,68597.0,102.3955,102.5113,102.2893,102.5017,68597.0
2023-08-15 10:40:00,106.16,106.29,105.99,106.22,76444.0,102.4824,102.6079,102.3182,102.5403,76444.0
2023-08-15 10:50:00,106.25,106.36,106.05,106.09,94456.0,102.5692,102.6754,102.3762,102.4148,94456.0
2023-08-15 11:00:00,106.09,106.3,106.07,106.19,77382.0,102.4148,102.6175,102.3955,102.5113,77382.0
2023-08-15 11:10:00,106.19,106.29,106.13,106.18,61422.0,102.5113,102.6079,102.4534,102.5017,61422.0
2023-08-15 11:20:00,106.18,106.28,106.03,106.28,68816.0,102.5017,102.5982,102.3569,102.5982,68816.0
2023-08-15 11:30:00,106.27,106.32,106.11,106.2,115402.0,102.5885,102.6368,102.4341,102.521,115402.0
2023-08-15 11:40:00,106.2,106.2,106.01,106.06,78588.0,102.521,102.521,102.3376,102.3858,78588.0
2023-08-15 11:50:00,106.06,106.17,105.98,106.13,77301.0,102.3858,102.492,102.3086,102.4534,77301.0
2023-08-15 12:00:00,106.14,106.24,106.02,106.11,56289.0,102.463,102.5596,102.3472,102.4341,56289.0
2023-08-15 12:10:00,106.11,106.18,105.97,106.17,66978.0,102.4341,102.5017,102.2989,102.492,66978.0
2023-08-15 12:20:00,106.17,106.29,106.13,106.23,44407.0,102.492,102.6079,102.4534,102.5499,44407.0
2023-08-15 12:30:00,106.23,106.29,106.06,106.11,47397.0,102.5499,102.6079,102.3858,102.4341,47397.0
2023-08-15 12:40:00,106.11,106.24,106.08,106.1,40768.0,102.4341,102.5596,102.4051,102.4244,40768.0
2023-08-15 12:50:00,106.09,106.28,106.09,106.21,43949.0,102.4148,102.5982,102.4148,102.5306,43949.0
2023-08-15 13:00:00,106.2,106.32,106.15,106.19,47018.0,102.521,102.6368,102.4727,102.5113,47018.0
2023-08-15 13:10:00,106.18,106.33,106.12,106.28,82461.0,102.5017,102.6465,102.4437,102.5982,82461.0
2023-08-15 13:20:00,106.29,106.32,106.16,106.27,34512.0,102.6079,102.6368,102.4824,102.5885,34512.0
2023-08-15 13:30:00,106.26,106.29,106.06,106.07,63030.0,102.5789,102.6079,102.3858,102.3955,63030.0
2023-08-15 13:40:00,106.07,106.11,105.96,105.98,75003.0,102.3955,102.4341,102.2893,102.3086,75003.0
2023-08-15 13:50:00,105.97,106.14,105.97,106.13,39178.0,102.2989,102.463,102.2989,102.4534,39178.0
2023-08-15 14:00:00,106.12,106.3,106.11,106.29,59253.0,102.4437,102.6175,102.4341,102.6079,59253.0
2023-08-15 14:10:00,106.28,106.35,106.15,106.33,69513.0,102.5982,102.6658,102.4727,102.6465,69513.0
2023-08-15 14:20:00,106.35,106.53,106.32,106.52,60819.0,102.6658,102.8395,102.6368,102.8299,60819.0
2023-08-15 14:30:00,106.52,106.7,106.5,106.57,78666.0,102.8299,103.0037,102.8106,102.8782,78666.0
2023-08-15 14:40:00,106.56,106.6,106.51,106.54,84099.0,102.8685,102.9071,102.8202,102.8492,84099.0
2023-08-15 14:50:00,106.54,106.61,106.44,106.51,62751.0,102.8492,102.9168,102.7527,102.8202,62751.0
2023-08-15 15:00:00,106.51,106.68,106.5,106.61,101379.0,102.8202,102.9843,102.8106,102.9168,101379.0
2023-08-15 15:10:00,106.62,106.78,106.62,106.7,112119.0,102.9264,103.0809,102.9264,103.0037,112119.0
2023-08-15 15:20:00,106.7,106.82,106.41,106.42,104837.0,103.0037,103.1195,102.7237,102.7333,104837.0
2023-08-15 15:30:00,106.41,106.56,106.35,106.46,101895.0,102.7237,102.8685,102.6658,102.772,101895.0
2023-08-15 15:40:00,106.46,106.53,106.35,106.39,98836.0,102.772,102.8395,102.6658,102.7044,98836.0
2023-08-15 15:50:00,106.39,106.72,106.31,106.56,443793.0,102.7044,103.023,102.6272,102.8685,443793.0
2023-08-16 09:30:00,106.07,107.4,106.07,107.33,200177.0,102.3955,103.6794,102.3955,103.6118,200177.0
2023-08-16 09:40:00,107.34,108.09,107.31,108.09,256990.0,103.6215,104.3455,103.5925,104.3455,256990.0
2023-08-16 09:50:00,108.08,108.38,107.97,108.31,105064.0,104.3358,104.6255,104.2297,104.5579,105064.0
2023-08-16 10:00:00,108.3,108.35,107.53,107.67,103291.0,104.5482,104.5965,103.8049,103.94,103291.0
2023-08-16 10:10:00,107.67,107.75,107.41,107.63,56401.0,103.94,104.0173,103.6891,103.9014,56401.0
2023-08-16 10:20:00,107.63,107.65,107.29,107.36,47815.0,103.9014,103.9207,103.5732,103.6408,47815.0
2023-08-16 10:30:00,107.36,107.51,107.14,107.45,71682.0,103.6408,103.7856,103.4284,103.7277,71682.0
2023-08-16 10:40:00,107.45,107.82,107.42,107.75,79482.0,103.7277,104.0849,103.6987,104.0173,79482.0
2023-08-16 10:50:00,107.74,107.99,107.7,107.8,84841.0,104.0076,104.249,103.969,104.0655,84841.0
2023-08-16 11:00:00,107.78,107.97,107.71,107.78,122796.0,104.0462,104.2297,103.9787,104.0462,122796.0
2023-08-16 11:10:00,107.78,107.81,107.61,107.77,48134.0,104.0462,104.0752,103.8821,104.0366,48134.0
2023-08-16 11:20:00,107.77,107.89,107.7,107.84,54641.0,104.0366,104.1524,103.969,104.1042,54641.0
2023-08-16 11:30:00,107.85,107.85,107.71,107.81,55704.0,104.1138,104.1138,103.9787,104.0752,55704.0
2023-08-16 11:40:00,107.8,107.91,107.63,107.66,48178.0,104.0655,104.1717,103.9014,103.9304,48178.0
2023-08-16 11:50:00,107.67,107.71,107.47,107.56,95204.0,103.94,103.9787,103.747,103.8339,95204.0
2023-08-16 12:00:00,107.54,107.68,107.5,107.6,56735.0,103.8146,103.9497,103.7759,103.8725,56735.0
2023-08-16 12:10:00,107.61,107.61,107.37,107.45,75441.0,103.8821,103.8821,103.6504,103.7277,75441.0
2023-08-16 12:20:00,107.46,107.46,107.27,107.3,74267.0,103.7373,103.7373,103.5539,103.5829,74267.0
2023-08-16 12:30:00,107.29,107.38,107.23,107.34,62807.0,103.5732,103.6601,103.5153,103.6215,62807.0
2023-08-16 12:40:00,107.32,107.41,107.29,107.35,39468.0,103.6022,103.6891,103.5732,103.6311,39468.0
2023-08-16 12:50:00,107.35,107.39,107.14,107.18,30829.0,103.6311,103.6697,103.4284,103.467,30829.0
2023-08-16 13:00:00,107.15,107.15,106.93,106.96,51457.0,103.4381,103.4381,103.2257,103.2546,51457.0
2023-08-16 13:10:00,106.97,107.0,106.81,106.83,49132.0,103.2643,103.2933,103.1098,103.1291,49132.0
2023-08-16 13:20:00,106.83,106.87,106.65,106.66,189836.0,103.1291,103.1678,102.9554,102.965,189836.0
2023-08-16 13:30:00,106.65,107.13,106.57,107.11,65662.0,102.9554,103.4188,102.8782,103.3994,65662.0
2023-08-16 13:40:00,107.11,107.35,107.03,107.26,38190.0,103.3994,103.6311,103.3222,103.5443,38190.0
2023-08-16 13:50:00,107.27,107.35,107.2,107.31,28811.0,103.5539,103.6311,103.4863,103.5925,28811.0
2023-08-16 14:00:00,107.31,107.31,107.06,107.25,36005.0,103.5925,103.5925,103.3512,103.5346,36005.0
2023-08-16 14:10:00,107.24,107.32,107.08,107.26,49851.0,103.5249,103.6022,103.3705,103.5443,49851.0
2023-08-16 14:20:00,107.32,107.42,107.2,107.34,29156.0,103.6022,103.6987,103.4863,103.6215,29156.0
2023-08-16 14:30:00,107.33,107.44,107.32,107.34,29981.0,103.6118,103.718,103.6022,103.6215,29981.0
2023-08-16 14:40:00,107.33,107.36,107.12,107.17,47309.0,103.6118,103.6408,103.4091,103.4574,47309.0
2023-08-16 14:50:00,107.16,107.32,107.08,107.31,48764.0,103.4477,103.6022,103.3705,103.5925,48764.0
2023-08-16 15:00:00,107.3,107.34,107.19,107.25,48723.0,103.5829,103.6215,103.4767,103.5346,48723.0
2023-08-16 15:10:00,107.26,107.29,106.76,106.78,80766.0,103.5443,103.5732,103.0616,103.0809,80766.0
2023-08-16 15:20:00,106.78,107.04,106.78,107.04,54489.0,103.0809,103.3319,103.0809,103.3319,54489.0
2023-08-16 15:30:00,107.04,107.12,106.88,106.94,120331.0,103.3319,103.4091,103.1774,103.2353,120331.0
2023-08-16 15:40:00,106.94,107.0,106.65,106.67,119862.0,103.2353,103.2933,102.9554,102.9747,119862.0
2023-08-16 15:50:00,106.67,106.7,106.52,106.52,475822.0,102.9747,103.0037,102.8299,102.8299,475822.0
2023-08-17 09:30:00,107.43,107.83,106.74,107.43,136454.0,103.7084,104.0945,103.0423,103.7084,136454.0
2023-08-17 09:40:00,107.46,107.68,106.97,107.07,35022.0,103.7373,103.9497,103.2643,103.3608,35022.0
2023-08-17 09:50:00,106.98,107.29,106.97,107.06,48404.0,103.274,103.5732,103.2643,103.3512,48404.0
2023-08-17 10:00:00,107.04,107.27,106.87,107.15,57136.0,103.3319,103.5539,103.1678,103.4381,57136.0
2023-08-17 10:10:00,107.14,107.18,106.82,106.84,54843.0,103.4284,103.467,103.1195,103.1388,54843.0
2023-08-17 10:20:00,106.86,106.86,106.62,106.66,48665.0,103.1581,103.1581,102.9264,102.965,48665.0
2023-08-17 10:30:00,106.66,106.74,106.33,106.37,83167.0,102.965,103.0423,102.6465,102.6851,83167.0
2023-08-17 10:40:00,106.36,106.62,106.33,106.57,42638.0,102.6754,102.9264,102.6465,102.8782,42638.0
2023-08-17 10:50:00,106.61,106.85,106.59,106.73,50479.0,102.9168,103.1485,102.8975,103.0326,50479.0
2023-08-17 11:00:00,106.73,106.84,106.69,106.81,47063.0,103.0326,103.1388,102.994,103.1098,47063.0
2023-08-17 11:10:00,106.84,106.98,106.79,106.88,44890.0,103.1388,103.274,103.0905,103.1774,44890.0
2023-08-17 11:20:00,106.87,106.94,106.71,106.77,35904.0,103.1678,103.2353,103.0133,103.0712,35904.0
2023-08-17 11:30:00,106.79,106.79,106.42,106.44,58757.0,103.0905,103.0905,102.7333,102.7527,58757.0
2023-08-17 11:40:00,106.44,106.51,106.3,106.35,33643.0,102.7527,102.8202,102.6175,102.6658,33643.0
2023-08-17 11:50:00,106.37,106.45,106.25,106.39,35302.0,102.6851,102.7623,102.5692,102.7044,35302.0
2023-08-17 12:00:00,106.4,106.42,106.26,106.31,52856.0,102.714,102.7333,102.5789,102.6272,52856.0
2023-08-17 12:10:00,106.33,106.4,106.25,106.31,33688.0,102.6465,102.714,102.5692,102.6272,33688.0
2023-08-17 12:20:00,106.29,106.61,106.24,106.45,34595.0,102.6079,102.9168,102.5596,102.7623,34595.0
2023-08-17 12:30:00,106.45,106.49,106.24,106.25,54823.0,102.7623,102.8009,102.5596,102.5692,54823.0
2023-08-17 12:40:00,106.25,106.32,106.13,106.14,66892.0,102.5692,102.6368,102.4534,102.463,66892.0
2023-08-17 12:50:00,106.15,106.38,106.15,106.38,41553.0,102.4727,102.6947,102.4727,102.6947,41553.0
2023-08-17 13:00:00,106.37,106.39,106.2,106.2,39245.0,102.6851,102.7044,102.521,102.521,39245.0
2023-08-17 13:10:00,106.19,106.29,106.18,106.25,38188.0,102.5113,102.6079,102.5017,102.5692,38188.0
2023-08-17 13:20:00,106.24,106.25,105.91,105.95,70114.0,102.5596,102.5692,102.241,102.2796,70114.0
2023-08-17 13:30:00,105.94,106.05,105.92,105.97,45377.0,102.27,102.3762,102.2507,102.2989,45377.0
2023-08-17 13:40:00,105.97,106.0,105.74,105.8,72113.0,102.2989,102.3279,102.0769,102.1348,72113.0
2023-08-17 13:50:00,105.83,105.91,105.8,105.87,78852.0,102.1638,102.241,102.1348,102.2024,78852.0
2023-08-17 14:00:00,105.86,105.98,105.72,105.74,73003.0,102.1927,102.3086,102.0576,102.0769,73003.0
2023-08-17 14:10:00,105.74,105.75,105.58,105.61,66754.0,102.0769,102.0866,101.9224,101.9514,66754.0
2023-08-17 14:20:00,105.61,105.73,105.56,105.58,55739.0,101.9514,102.0673,101.9031,101.9224,55739.0
2023-08-17 14:30:00,105.58,105.6,105.48,105.52,77006.0,101.9224,101.9418,101.8259,101.8645,77006.0
2023-08-17 14:40:00,105.51,105.51,105.21,105.22,110603.0,101.8549,101.8549,101.5653,101.5749,110603.0
2023-08-17 14:50:00,105.22,105.35,105.03,105.1,122046.0,101.5749,101.7004,101.3915,101.4591,122046.0
2023-08-17 15:00:00,105.09,105.15,104.94,104.94,203712.0,101.4494,101.5073,101.3046,101.3046,203712.0
2023-08-17 15:10:00,104.95,105.04,104.78,105.03,145456.0,101.3143,101.4012,101.1502,101.3915,145456.0
2023-08-17 15:20:00,105.04,105.21,104.96,105.15,79941.0,101.4012,101.5653,101.3239,101.5073,79941.0
2023-08-17 15:30:00,105.17,105.25,104.93,104.96,112702.0,101.5267,101.6039,101.295,101.3239,112702.0
2023-08-17 15:40:00,104.95,105.08,104.89,104.91,162330.0,101.3143,101.4398,101.2564,101.2757,162330.0
2023-08-17 15:50:00,104.91,105.21,104.89,105.05,449090.0,101.2757,101.5653,101.2564,101.4108,449090.0
2023-08-18 09:30:00,103.83,104.88,103.76,104.81,393534.0,100.2331,101.2467,100.1655,101.1791,393534.0
2023-08-18 09:40:00,104.86,104.87,104.4,104.57,78839.0,101.2274,101.237,100.7833,100.9474,78839.0
2023-08-18 09:50:00,104.56,104.94,104.46,104.79,75211.0,100.9378,101.3046,100.8412,101.1598,75211.0
2023-08-18 10:00:00,104.78,105.05,104.73,104.93,68930.0,101.1502,101.4108,101.1019,101.295,68930.0
2023-08-18 10:10:00,104.89,104.89,104.41,104.63,71331.0,101.2564,101.2564,100.793,101.0054,71331.0
2023-08-18 10:20:00,104.63,104.76,104.33,104.43,85405.0,101.0054,101.1309,100.7158,100.8123,85405.0
2023-08-18 10:30:00,104.42,104.53,104.33,104.4,124142.0,100.8026,100.9088,100.7158,100.7833,124142.0
2023-08-18 10:40:00,104.41,104.54,104.39,104.42,64291.0,100.793,100.9185,100.7737,100.8026,64291.0
2023-08-18 10:50:00,104.44,104.45,104.14,104.28,99699.0,100.8219,100.8316,100.5323,100.6675,99699.0
2023-08-18 11:00:00,104.32,104.42,104.18,104.22,82560.0,100.7061,100.8026,100.5709,100.6096,82560.0
2023-08-18 11:10:00,104.22,104.3,104.14,104.22,137620.0,100.6096,100.6868,100.5323,100.6096,137620.0
2023-08-18 11:20:00,104.26,104.44,104.22,104.38,61547.0,100.6482,100.8219,100.6096,100.764,61547.0
2023-08-18 11:30:00,104.38,104.41,103.98,103.99,104619.0,100.764,100.793,100.3779,100.3875,104619.0
2023-08-18 11:40:00,103.98,104.24,103.81,104.23,138448.0,100.3779,100.6289,100.2138,100.6192,138448.0
2023-08-18 11:50:00,104.24,104.54,104.23,104.37,108958.0,100.6289,100.9185,100.6192,100.7544,108958.0
2023-08-18 12:00:00,104.37,104.44,104.25,104.44,93626.0,100.7544,100.8219,100.6385,100.8219,93626.0
2023-08-18 12:10:00,104.44,104.47,104.21,104.28,63372.0,100.8219,100.8509,100.5999,100.6675,63372.0
2023-08-18 12:20:00,104.3,104.35,104.2,104.2,44095.0,100.6868,100.7351,100.5903,100.5903,44095.0
2023-08-18 12:30:00,104.18,104.3,104.14,104.24,37035.0,100.5709,100.6868,100.5323,100.6289,37035.0
2023-08-18 12:40:00,104.22,104.34,104.19,104.33,43587.0,100.6096,100.7254,100.5806,100.7158,43587.0
2023-08-18 12:50:00,104.31,104.38,104.23,104.25,39870.0,100.6964,100.764,100.6192,100.6385,39870.0
2023-08-18 13:00:00,104.24,104.26,104.11,104.11,36338.0,100.6289,100.6482,100.5034,100.5034,36338.0
2023-08-18 13:10:00,104.12,104.13,104.01,104.04,47105.0,100.513,100.5227,100.4068,100.4358,47105.0
2023-08-18 13:20:00,104.04,104.15,103.9,104.15,63439.0,100.4358,100.542,100.3006,100.542,63439.0
2023-08-18 13:30:00,104.16,104.21,104.07,104.13,35788.0,100.5516,100.5999,100.4648,100.5227,35788.0
2023-08-18 13:40:00,104.12,104.23,104.09,104.2,38624.0,100.513,100.6192,100.4841,100.5903,38624.0
2023-08-18 13:50:00,104.19,104.31,104.18,104.3,37343.0,100.5806,100.6964,100.5709,100.6868,37343.0
2023-08-18 14:00:00,104.3,104.37,104.22,104.27,41360.0,100.6868,100.7544,100.6096,100.6578,41360.0
2023-08-18 14:10:00,104.26,104.31,104.15,104.24,39579.0,100.6482,100.6964,100.542,100.6289,39579.0
2023-08-18 14:20:00,104.24,104.29,104.18,104.27,49097.0,100.6289,100.6771,100.5709,100.6578,49097.0
2023-08-18 14:30:00,104.29,104.52,104.24,104.46,50119.0,100.6771,100.8992,100.6289,100.8412,50119.0
2023-08-18 14:40:00,104.46,104.51,104.39,104.5,48512.0,100.8412,100.8895,100.7737,100.8799,48512.0
2023-08-18 14:50:00,104.5,104.59,104.4,104.42,90968.0,100.8799,100.9667,100.7833,100.8026,90968.0
2023-08-18 15:00:00,104.42,104.42,104.28,104.29,73065.0,100.8026,100.8026,100.6675,100.6771,73065.0
2023-08-18 15:10:00,104.3,104.32,104.19,104.25,78476.0,100.6868,100.7061,100.5806,100.6385,78476.0
2023-08-18 15:20:00,104.27,104.39,104.26,104.34,56218.0,100.6578,100.7737,100.6482,100.7254,56218.0
2023-08-18 15:30:00,104.33,104.37,104.21,104.33,114096.0,100.7158,100.7544,100.5999,100.7158,114096.0
2023-08-18 15:40:00,104.35,104.79,104.29,104.78,218896.0,100.7351,101.1598,100.6771,101.1502,218896.0
2023-08-18 15:50:00,104.79,104.84,104.6,104.82,453508.0,101.1598,101.2081,100.9764,101.1888,453508.0
2023-08-21 09:30:00,105.47,105.48,104.73,104.94,196851.0,101.8163,101.8259,101.1019,101.3046,196851.0
2023-08-21 09:40:00,104.95,104.95,104.3,104.54,76808.0,101.3143,101.3143,100.6868,100.9185,76808.0
2023-08-21 09:50:00,104.56,104.6,104.14,104.49,83579.0,100.9378,100.9764,100.5323,100.8702,83579.0
2023-08-21 10:00:00,104.48,104.48,103.94,103.97,106795.0,100.8606,100.8606,100.3393,100.3682,106795.0
2023-08-21 10:10:00,103.96,104.02,103.83,103.95,79393.0,100.3586,100.4165,100.2331,100.3489,79393.0
2023-08-21 10:20:00,103.95,103.96,103.27,103.29,190875.0,100.3489,100.3586,99.6925,99.7118,190875.0
2023-08-21 10:30:00,103.29,103.38,103.15,103.2,175241.0,99.7118,99.7987,99.5766,99.6249,175241.0
2023-08-21 10:40:00,103.2,103.41,103.15,103.33,118943.0,99.6249,99.8276,99.5766,99.7504,118943.0
2023-08-21 10:50:00,103.34,103.71,103.27,103.34,94975.0,99.76,100.1172,99.6925,99.76,94975.0
2023-08-21 11:00:00,103.34,103.59,103.23,103.54,87478.0,99.76,100.0014,99.6539,99.9531,87478.0
2023-08-21 11:10:00,103.54,103.54,103.18,103.28,88176.0,99.9531,99.9531,99.6056,99.7021,88176.0
2023-08-21 11:20:00,103.28,103.34,103.09,103.15,62461.0,99.7021,99.76,99.5187,99.5766,62461.0
2023-08-21 11:30:00,103.14,103.29,102.98,103.01,92767.0,99.567,99.7118,99.4125,99.4415,92767.0
2023-08-21 11:40:00,103.0,103.0,102.67,102.85,121380.0,99.4318,99.4318,99.1133,99.287,121380.0
2023-08-21 11:50:00,102.84,102.88,102.63,102.82,110885.0,99.2774,99.316,99.0746,99.2581,110885.0
2023-08-21 12:00:00,102.8,102.88,102.69,102.77,55368.0,99.2388,99.316,99.1326,99.2098,55368.0
2023-08-21 12:10:00,102.77,103.0,102.74,102.85,87168.0,99.2098,99.4318,99.1808,99.287,87168.0
2023-08-21 12:20:00,102.86,103.02,102.77,103.02,55681.0,99.2967,99.4511,99.2098,99.4511,55681.0
2023-08-21 12:30:00,103.03,103.12,102.87,102.97,59826.0,99.4608,99.5477,99.3063,99.4029,59826.0
2023-08-21 12:40:00,102.96,103.03,102.89,102.96,62141.0,99.3932,99.4608,99.3256,99.3932,62141.0
2023-08-21 12:50:00,102.96,103.03,102.82,102.97,51780.0,99.3932,99.4608,99.2581,99.4029,51780.0
2023-08-21 13:00:00,102.99,103.06,102.9,103.02,60227.0,99.4222,99.4897,99.3353,99.4511,60227.0
2023-08-21 13:10:00,103.01,103.05,102.86,102.99,63670.0,99.4415,99.4801,99.2967,99.4222,63670.0
2023-08-21 13:20:00,103.0,103.08,102.95,103.08,94211.0,99.4318,99.5091,99.3836,99.5091,94211.0
2023-08-21 13:30:00,103.09,103.18,103.03,103.08,44221.0,99.5187,99.6056,99.4608,99.5091,44221.0
2023-08-21 13:40:00,103.09,103.12,102.97,102.99,44852.0,99.5187,99.5477,99.4029,99.4222,44852.0
2023-08-21 13:50:00,103.0,103.01,102.85,102.92,60779.0,99.4318,99.4415,99.287,99.3546,60779.0
2023-08-21 14:00:00,102.91,102.95,102.76,102.95,123520.0,99.3449,99.3836,99.2001,99.3836,123520.0
2023-08-21 14:10:00,102.95,103.05,102.93,103.0,57327.0,99.3836,99.4801,99.3643,99.4318,57327.0
2023-08-21 14:20:00,103.0,103.0,102.84,102.93,90675.0,99.4318,99.4318,99.2774,99.3643,90675.0
2023-08-21 14:30:00,102.94,103.0,102.82,102.83,81605.0,99.3739,99.4318,99.2581,99.2677,81605.0
2023-08-21 14:40:00,102.83,103.14,102.81,103.08,121265.0,99.2677,99.567,99.2484,99.5091,121265.0
2023-08-21 14:50:00,103.08,103.08,102.9,102.92,46858.0,99.5091,99.5091,99.3353,99.3546,46858.0
2023-08-21 15:00:00,102.93,103.06,102.93,103.04,87803.0,99.3643,99.4897,99.3643,99.4704,87803.0
2023-08-21 15:10:00,103.04,103.14,102.96,103.04,61746.0,99.4704,99.567,99.3932,99.4704,61746.0
2023-08-21 15:20:00,103.04,103.12,102.89,102.89,87002.0,99.4704,99.5477,99.3256,99.3256,87002.0
2023-08-21 15:30:00,102.89,103.03,102.85,102.94,95671.0,99.3256,99.4608,99.287,99.3739,95671.0
2023-08-21 15:40:00,102.94,103.14,102.91,102.97,124004.0,99.3739,99.567,99.3449,99.4029,124004.0
2023-08-21 15:50:00,102.98,103.05,102.75,102.87,479897.0,99.4125,99.4801,99.1905,99.3063,479897.0
2023-08-22 09:30:00,100.96,102.11,100.96,101.91,392367.0,97.4625,98.5727,97.4625,98.3796,392367.0
2023-08-22 09:40:00,101.89,102.28,101.86,102.2,197701.0,98.3603,98.7368,98.3313,98.6595,197701.0
2023-08-22 09:50:00,102.2,102.37,101.98,102.01,297446.0,98.6595,98.8237,98.4472,98.4761,297446.0
2023-08-22 10:00:00,102.0,102.35,101.95,102.1,165016.0,98.4665,98.8043,98.4182,98.563,165016.0
2023-08-22 10:10:00,102.1,102.27,102.02,102.19,113988.0,98.563,98.7271,98.4858,98.6499,113988.0
2023-08-22 10:20:00,102.19,102.2,101.69,101.8,135327.0,98.6499,98.6595,98.1672,98.2734,135327.0
2023-08-22 10:30:00,101.8,101.88,101.6,101.82,154161.0,98.2734,98.3506,98.0803,98.2927,154161.0
2023-08-22 10:40:00,101.81,101.9,101.69,101.87,175387.0,98.2831,98.3699,98.1672,98.341,175387.0
2023-08-22 10:50:00,101.87,102.07,101.85,102.04,108047.0,98.341,98.534,98.3217,98.5051,108047.0
2023-08-22 11:00:00,102.05,102.06,101.9,101.93,145756.0,98.5147,98.5244,98.3699,98.3989,145756.0
2023-08-22 11:10:00,101.94,101.99,101.63,101.71,109275.0,98.4085,98.4568,98.1093,98.1865,109275.0
2023-08-22 11:20:00,101.73,101.92,101.56,101.89,149335.0,98.2058,98.3892,98.0417,98.3603,149335.0
2023-08-22 11:30:00,101.9,101.97,101.68,101.71,126580.0,98.3699,98.4375,98.1576,98.1865,126580.0
2023-08-22 11:40:00,101.74,101.76,101.47,101.65,191737.0,98.2155,98.2348,97.9548,98.1286,191737.0
2023-08-22 11:50:00,101.65,101.77,101.62,101.68,100995.0,98.1286,98.2444,98.0996,98.1576,100995.0
2023-08-22 12:00:00,101.67,101.71,101.4,101.45,145042.0,98.1479,98.1865,97.8873,97.9355,145042.0
2023-08-22 12:10:00,101.44,101.44,101.13,101.27,123774.0,97.9259,97.9259,97.6266,97.7618,123774.0
2023-08-22 12:20:00,101.26,101.36,101.02,101.2,167285.0,97.7521,97.8486,97.5204,97.6942,167285.0
2023-08-22 12:30:00,101.22,101.49,101.21,101.38,112685.0,97.7135,97.9741,97.7038,97.8679,112685.0
2023-08-22 12:40:00,101.38,101.44,100.99,100.99,253532.0,97.8679,97.9259,97.4915,97.4915,253532.0
2023-08-22 12:50:00,101.0,101.12,100.83,100.96,206685.0,97.5011,97.617,97.337,97.4625,206685.0
2023-08-22 13:00:00,100.96,100.98,100.77,100.91,107947.0,97.4625,97.4818,97.2791,97.4142,107947.0
2023-08-22 13:10:00,100.91,100.94,100.78,100.86,79448.0,97.4142,97.4432,97.2887,97.366,79448.0
2023-08-22 13:20:00,100.87,101.1,100.85,101.01,82901.0,97.3756,97.5976,97.3563,97.5108,82901.0
2023-08-22 13:30:00,101.02,101.14,100.94,100.94,54443.0,97.5204,97.6363,97.4432,97.4432,54443.0
2023-08-22 13:40:00,100.93,100.97,100.78,100.86,76423.0,97.4335,97.4722,97.2887,97.366,76423.0
2023-08-22 13:50:00,100.86,100.97,100.79,100.83,50843.0,97.366,97.4722,97.2984,97.337,50843.0
2023-08-22 14:00:00,100.83,101.18,100.78,101.05,86328.0,97.337,97.6749,97.2887,97.5494,86328.0
2023-08-22 14:10:00,101.04,101.09,100.76,100.83,149882.0,97.5397,97.588,97.2694,97.337,149882.0
2023-08-22 14:20:00,100.83,100.95,100.73,100.95,79668.0,97.337,97.4528,97.2405,97.4528,79668.0
2023-08-22 14:30:00,100.95,101.09,100.94,101.09,105233.0,97.4528,97.588,97.4432,97.588,105233.0
2023-08-22 14:40:00,101.08,101.08,100.85,100.91,79694.0,97.5783,97.5783,97.3563,97.4142,79694.0
2023-08-22 14:50:00,100.9,100.95,100.79,100.93,82262.0,97.4046,97.4528,97.2984,97.4335,82262.0
2023-08-22 15:00:00,100.92,101.21,100.9,101.18,100344.0,97.4239,97.7038,97.4046,97.6749,100344.0
2023-08-22 15:10:00,101.19,101.64,101.19,101.29,194740.0,97.6845,98.1189,97.6845,97.7811,194740.0
2023-08-22 15:20:00,101.28,101.39,101.07,101.24,141011.0,97.7714,97.8776,97.5687,97.7328,141011.0
2023-08-22 15:30:00,101.23,101.3,101.16,101.19,161859.0,97.7231,97.7907,97.6556,97.6845,161859.0
2023-08-22 15:40:00,101.19,101.31,101.16,101.22,150533.0,97.6845,97.8004,97.6556,97.7135,150533.0
2023-08-22 15:50:00,101.24,101.54,101.23,101.46,678299.0,97.7328,98.0224,97.7231,97.9452,678299.0
2023-08-23 09:30:00,96.98,98.05,96.92,97.9,2342675.0,93.6204,94.6533,93.5625,94.5085,2342675.0
2023-08-23 09:40:00,97.87,98.5,97.71,98.01,1097168.0,94.4795,95.0877,94.3251,94.6147,1097168.0
2023-08-23 09:50:00,98.03,98.32,97.63,97.95,836126.0,94.634,94.914,94.2479,94.5568,836126.0
2023-08-23 10:00:00,97.97,98.15,97.24,97.35,743581.0,94.5761,94.7498,93.8714,93.9776,743581.0
2023-08-23 10:10:00,97.34,97.37,96.94,97.12,658137.0,93.9679,93.9969,93.5818,93.7555,658137.0
2023-08-23 10:20:00,97.09,97.21,96.54,96.74,552838.0,93.7266,93.8424,93.1956,93.3887,552838.0
2023-08-23 10:30:00,96.73,97.06,96.65,96.94,491802.0,93.379,93.6976,93.3018,93.5818,491802.0
2023-08-23 10:40:00,96.94,97.36,96.9,97.33,672463.0,93.5818,93.9872,93.5431,93.9582,672463.0
2023-08-23 10:50:00,97.33,97.51,97.28,97.46,314411.0,93.9582,94.132,93.91,94.0837,314411.0
2023-08-23 11:00:00,97.46,97.54,97.2,97.39,365040.0,94.0837,94.161,93.8328,94.0162,365040.0
2023-08-23 11:10:00,97.4,97.42,97.19,97.34,184363.0,94.0258,94.0451,93.8231,93.9679,184363.0
2023-08-23 11:20:00,97.33,97.83,97.28,97.82,223940.0,93.9582,94.4409,93.91,94.4313,223940.0
2023-08-23 11:30:00,97.83,97.88,97.55,97.66,241977.0,94.4409,94.4892,94.1706,94.2768,241977.0
2023-08-23 11:40:00,97.66,97.7,97.41,97.6,239701.0,94.2768,94.3154,94.0355,94.2189,239701.0
2023-08-23 11:50:00,97.61,97.95,97.6,97.95,175231.0,94.2285,94.5568,94.2189,94.5568,175231.0
2023-08-23 12:00:00,97.94,98.0,97.72,97.92,291630.0,94.5471,94.605,94.3347,94.5278,291630.0
2023-08-23 12:10:00,97.93,98.0,97.76,97.9,294879.0,94.5375,94.605,94.3734,94.5085,294879.0
2023-08-23 12:20:00,97.91,98.0,97.8,97.82,236610.0,94.5182,94.605,94.412,94.4313,236610.0
2023-08-23 12:30:00,97.85,98.0,97.75,97.97,191536.0,94.4602,94.605,94.3637,94.5761,191536.0
2023-08-23 12:40:00,97.98,98.12,97.93,98.1,391015.0,94.5857,94.7209,94.5375,94.7016,391015.0
2023-08-23 12:50:00,98.1,98.16,97.68,97.79,222182.0,94.7016,94.7595,94.2961,94.4023,222182.0
2023-08-23 13:00:00,97.79,98.1,97.73,98.05,135452.0,94.4023,94.7016,94.3444,94.6533,135452.0
2023-08-23 13:10:00,98.06,98.45,98.03,98.45,273918.0,94.663,95.0395,94.634,95.0395,273918.0
2023-08-23 13:20:00,98.45,98.87,98.44,98.82,229783.0,95.0395,95.4449,95.0298,95.3966,229783.0
2023-08-23 13:30:00,98.82,98.97,98.66,98.72,193617.0,95.3966,95.5414,95.2422,95.3001,193617.0
2023-08-23 13:40:00,98.73,98.94,98.72,98.87,114107.0,95.3098,95.5125,95.3001,95.4449,114107.0
2023-08-23 13:50:00,98.87,99.07,98.77,99.0,144709.0,95.4449,95.638,95.3484,95.5704,144709.0
2023-08-23 14:00:00,98.98,99.19,98.85,98.98,180839.0,95.5511,95.7538,95.4256,95.5511,180839.0
2023-08-23 14:10:00,98.98,98.99,98.65,98.85,229121.0,95.5511,95.5607,95.2325,95.4256,229121.0
2023-08-23 14:20:00,98.84,98.95,98.7,98.86,191437.0,95.4159,95.5221,95.2808,95.4352,191437.0
2023-08-23 14:30:00,98.86,98.97,98.74,98.81,338397.0,95.4352,95.5414,95.3194,95.387,338397.0
2023-08-23 14:40:00,98.83,98.91,98.69,98.89,132077.0,95.4063,95.4835,95.2711,95.4642,132077.0
2023-08-23 14:50:00,98.88,98.94,98.74,98.86,354074.0,95.4546,95.5125,95.3194,95.4352,354074.0
2023-08-23 15:00:00,98.85,99.0,98.69,98.95,192353.0,95.4256,95.5704,95.2711,95.5221,192353.0
2023-08-23 15:10:00,98.94,98.96,98.73,98.84,244298.0,95.5125,95.5318,95.3098,95.4159,244298.0
2023-08-23 15:20:00,98.85,98.86,98.54,98.84,225688.0,95.4256,95.4352,95.1263,95.4159,225688.0
2023-08-23 15:30:00,98.83,98.92,98.68,98.73,283772.0,95.4063,95.4932,95.2615,95.3098,283772.0
2023-08-23 15:40:00,98.73,98.79,98.62,98.72,283600.0,95.3098,95.3677,95.2036,95.3001,283600.0
2023-08-23 15:50:00,98.73,98.76,98.57,98.75,945315.0,95.3098,95.3387,95.1553,95.3291,945315.0
2023-08-24 09:30:00,98.7,98.86,98.34,98.59,490810.0,95.2808,95.4352,94.9333,95.1746,490810.0
2023-08-24 09:40:00,98.59,98.98,98.4,98.68,246787.0,95.1746,95.5511,94.9912,95.2615,246787.0
2023-08-24 09:50:00,98.68,99.11,98.62,99.07,272373.0,95.2615,95.6766,95.2036,95.638,272373.0
2023-08-24 10:00:00,99.05,99.19,98.58,98.6,191556.0,95.6187,95.7538,95.1649,95.1843,191556.0
2023-08-24 10:10:00,98.61,98.84,98.48,98.61,187581.0,95.1939,95.4159,95.0684,95.1939,187581.0
2023-08-24 10:20:00,98.61,98.79,98.35,98.48,186277.0,95.1939,95.3677,94.9429,95.0684,186277.0
2023-08-24 10:30:00,98.48,98.49,98.16,98.34,178272.0,95.0684,95.0781,94.7595,94.9333,178272.0
2023-08-24 10:40:00,98.36,98.61,98.36,98.56,120267.0,94.9526,95.1939,94.9526,95.1456,120267.0
2023-08-24 10:50:00,98.57,99.02,98.52,98.74,245061.0,95.1553,95.5897,95.107,95.3194,245061.0
2023-08-24 11:00:00,98.73,98.85,98.51,98.8,152589.0,95.3098,95.4256,95.0974,95.3773,152589.0
2023-08-24 11:10:00,98.8,99.05,98.78,99.01,142183.0,95.3773,95.6187,95.358,95.5801,142183.0
2023-08-24 11:20:00,99.01,99.06,98.76,98.86,148474.0,95.5801,95.6283,95.3387,95.4352,148474.0
2023-08-24 11:30:00,98.85,99.03,98.73,98.83,167083.0,95.4256,95.5994,95.3098,95.4063,167083.0
2023-08-24 11:40:00,98.82,98.83,98.47,98.47,105968.0,95.3966,95.4063,95.0588,95.0588,105968.0
2023-08-24 11:50:00,98.47,98.52,98.29,98.31,91629.0,95.0588,95.107,94.885,94.9043,91629.0
2023-08-24 12:00:00,98.31,98.57,98.3,98.39,107208.0,94.9043,95.1553,94.8946,94.9815,107208.0
2023-08-24 12:10:00,98.4,98.43,98.18,98.2,91387.0,94.9912,95.0201,94.7788,94.7981,91387.0
2023-08-24 12:20:00,98.2,98.36,98.17,98.21,58109.0,94.7981,94.9526,94.7692,94.8078,58109.0
2023-08-24 12:30:00,98.21,98.41,98.18,98.4,118625.0,94.8078,95.0008,94.7788,94.9912,118625.0
2023-08-24 12:40:00,98.39,98.56,98.29,98.47,92686.0,94.9815,95.1456,94.885,95.0588,92686.0
2023-08-24 12:50:00,98.47,98.5,97.96,98.07,280808.0,95.0588,95.0877,94.5664,94.6726,280808.0
2023-08-24 13:00:00,98.08,98.26,98.06,98.22,74731.0,94.6823,94.856,94.663,94.8174,74731.0
2023-08-24 13:10:00,98.2,98.27,98.12,98.14,84591.0,94.7981,94.8657,94.7209,94.7402,84591.0
2023-08-24 13:20:00,98.14,98.15,98.0,98.01,64703.0,94.7402,94.7498,94.605,94.6147,64703.0
2023-08-24 13:30:00,98.0,98.17,97.96,98.06,152827.0,94.605,94.7692,94.5664,94.663,152827.0
2023-08-24 13:40:00,98.06,98.17,97.96,98.14,247145.0,94.663,94.7692,94.5664,94.7402,247145.0
2023-08-24 13:50:00,98.13,98.14,97.96,98.07,56841.0,94.7305,94.7402,94.5664,94.6726,56841.0
2023-08-24 14:00:00,98.05,98.12,97.96,98.01,142601.0,94.6533,94.7209,94.5664,94.6147,142601.0
2023-08-24 14:10:00,98.02,98.16,97.96,98.01,72587.0,94.6243,94.7595,94.5664,94.6147,72587.0
2023-08-24 14:20:00,98.01,98.06,97.85,97.88,70752.0,94.6147,94.663,94.4602,94.4892,70752.0
2023-08-24 14:30:00,97.88,97.89,97.71,97.86,122443.0,94.4892,94.4989,94.3251,94.4699,122443.0
2023-08-24 14:40:00,97.86,97.96,97.77,97.9,101409.0,94.4699,94.5664,94.383,94.5085,101409.0
2023-08-24 14:50:00,97.9,98.03,97.89,97.99,104405.0,94.5085,94.634,94.4989,94.5954,104405.0
2023-08-24 15:00:00,97.99,98.11,97.97,98.0,174323.0,94.5954,94.7112,94.5761,94.605,174323.0
2023-08-24 15:10:00,97.99,98.17,97.96,98.13,284911.0,94.5954,94.7692,94.5664,94.7305,284911.0
2023-08-24 15:20:00,98.13,98.27,98.12,98.17,123796.0,94.7305,94.8657,94.7209,94.7692,123796.0
2023-08-24 15:30:00,98.18,98.21,97.9,97.9,197260.0,94.7788,94.8078,94.5085,94.5085,197260.0
2023-08-24 15:40:00,97.91,97.93,97.56,97.66,214767.0,94.5182,94.5375,94.1803,94.2768,214767.0
2023-08-24 15:50:00,97.67,97.82,97.57,97.63,785944.0,94.2865,94.4313,94.1899,94.2479,785944.0
2023-08-25 09:30:00,98.5,99.08,98.25,98.36,381731.0,95.0877,95.6476,94.8464,94.9526,381731.0
2023-08-25 09:40:00,98.37,98.75,98.28,98.69,210608.0,94.9622,95.3291,94.8753,95.2711,210608.0
2023-08-25 09:50:00,98.71,98.98,98.64,98.85,182908.0,95.2904,95.5511,95.2229,95.4256,182908.0
2023-08-25 10:00:00,98.88,99.09,98.4,98.42,207450.0,95.4546,95.6573,94.9912,95.0105,207450.0
2023-08-25 10:10:00,98.44,99.07,98.43,98.68,112136.0,95.0298,95.638,95.0201,95.2615,112136.0
2023-08-25 10:20:00,98.68,98.73,98.21,98.26,93147.0,95.2615,95.3098,94.8078,94.856,93147.0
2023-08-25 10:30:00,98.26,98.45,98.1,98.28,101835.0,94.856,95.0395,94.7016,94.8753,101835.0
2023-08-25 10:40:00,98.3,98.42,98.06,98.14,139290.0,94.8946,95.0105,94.663,94.7402,139290.0
2023-08-25 10:50:00,98.14,98.29,98.08,98.29,99162.0,94.7402,94.885,94.6823,94.885,99162.0
2023-08-25 11:00:00,98.29,98.39,98.02,98.36,139031.0,94.885,94.9815,94.6243,94.9526,139031.0
2023-08-25 11:10:00,98.36,98.49,98.08,98.16,139447.0,94.9526,95.0781,94.6823,94.7595,139447.0
2023-08-25 11:20:00,98.16,98.57,98.06,98.56,122947.0,94.7595,95.1553,94.663,95.1456,122947.0
2023-08-25 11:30:00,98.55,98.65,98.37,98.61,120015.0,95.136,95.2325,94.9622,95.1939,120015.0
2023-08-25 11:40:00,98.62,98.62,98.28,98.41,187098.0,95.2036,95.2036,94.8753,95.0008,187098.0
2023-08-25 11:50:00,98.4,98.44,98.09,98.12,59980.0,94.9912,95.0298,94.6919,94.7209,59980.0
2023-08-25 12:00:00,98.1,98.33,98.09,98.2,45522.0,94.7016,94.9236,94.6919,94.7981,45522.0
2023-08-25 12:10:00,98.2,98.33,98.15,98.27,50347.0,94.7981,94.9236,94.7498,94.8657,50347.0
2023-08-25 12:20:00,98.29,98.53,98.27,98.48,74050.0,94.885,95.1167,94.8657,95.0684,74050.0
2023-08-25 12:30:00,98.47,98.49,98.24,98.31,73929.0,95.0588,95.0781,94.8367,94.9043,73929.0
2023-08-25 12:40:00,98.31,98.43,98.22,98.32,61140.0,94.9043,95.0201,94.8174,94.914,61140.0
2023-08-25 12:50:00,98.32,98.34,98.07,98.21,89024.0,94.914,94.9333,94.6726,94.8078,89024.0
2023-08-25 13:00:00,98.22,98.31,98.15,98.19,71831.0,94.8174,94.9043,94.7498,94.7885,71831.0
2023-08-25 13:10:00,98.18,98.31,98.05,98.05,87461.0,94.7788,94.9043,94.6533,94.6533,87461.0
2023-08-25 13:20:00,98.05,98.08,97.95,98.04,94042.0,94.6533,94.6823,94.5568,94.6437,94042.0
2023-08-25 13:30:00,98.04,98.04,97.81,98.0,112294.0,94.6437,94.6437,94.4216,94.605,112294.0
2023-08-25 13:40:00,98.0,98.14,97.94,98.11,108627.0,94.605,94.7402,94.5471,94.7112,108627.0
2023-08-25 13:50:00,98.12,98.26,98.11,98.24,61906.0,94.7209,94.856,94.7112,94.8367,61906.0
2023-08-25 14:00:00,98.24,98.39,98.22,98.33,62331.0,94.8367,94.9815,94.8174,94.9236,62331.0
2023-08-25 14:10:00,98.33,98.62,98.32,98.58,150925.0,94.9236,95.2036,94.914,95.1649,150925.0
2023-08-25 14:20:00,98.6,98.73,98.56,98.67,127390.0,95.1843,95.3098,95.1456,95.2518,127390.0
2023-08-25 14:30:00,98.68,98.84,98.6,98.73,83481.0,95.2615,95.4159,95.1843,95.3098,83481.0
2023-08-25 14:40:00,98.75,98.81,98.6,98.71,58848.0,95.3291,95.387,95.1843,95.2904,58848.0
2023-08-25 14:50:00,98.76,98.89,98.7,98.83,57303.0,95.3387,95.4642,95.2808,95.4063,57303.0
2023-08-25 15:00:00,98.84,99.02,98.79,98.93,145855.0,95.4159,95.5897,95.3677,95.5028,145855.0
2023-08-25 15:10:00,98.92,98.92,98.69,98.72,93735.0,95.4932,95.4932,95.2711,95.3001,93735.0
2023-08-25 15:20:00,98.72,98.88,98.72,98.83,76808.0,95.3001,95.4546,95.3001,95.4063,76808.0
2023-08-25 15:30:00,98.83,98.86,98.74,98.82,76537.0,95.4063,95.4352,95.3194,95.3966,76537.0
2023-08-25 15:40:00,98.83,98.97,98.75,98.81,112839.0,95.4063,95.5414,95.3291,95.387,112839.0
2023-08-25 15:50:00,98.81,98.98,98.74,98.84,360737.0,95.387,95.5511,95.3194,95.4159,360737.0
2023-08-28 09:30:00,99.59,100.06,99.46,99.55,371725.0,96.14,96.5937,96.0145,96.1013,371725.0
2023-08-28 09:40:00,99.59,100.01,99.59,99.71,130703.0,96.14,96.5454,96.14,96.2558,130703.0
2023-08-28 09:50:00,99.72,99.9,99.51,99.7,95898.0,96.2655,96.4392,96.0627,96.2461,95898.0
2023-08-28 10:00:00,99.7,99.73,99.44,99.65,94915.0,96.2461,96.2751,95.9952,96.1979,94915.0
2023-08-28 10:10:00,99.65,99.65,99.36,99.37,95693.0,96.1979,96.1979,95.9179,95.9276,95693.0
2023-08-28 10:20:00,99.38,99.61,99.37,99.61,59538.0,95.9372,96.1593,95.9276,96.1593,59538.0
2023-08-28 10:30:00,99.61,99.63,99.24,99.24,68486.0,96.1593,96.1786,95.8021,95.8021,68486.0
2023-08-28 10:40:00,99.24,99.35,99.18,99.2,166695.0,95.8021,95.9083,95.7442,95.7635,166695.0
2023-08-28 10:50:00,99.21,99.33,99.11,99.16,126089.0,95.7731,95.889,95.6766,95.7249,126089.0
2023-08-28 11:00:00,99.14,99.17,98.88,98.94,112928.0,95.7055,95.7345,95.4546,95.5125,112928.0
2023-08-28 11:10:00,98.94,99.1,98.86,99.09,79546.0,95.5125,95.6669,95.4352,95.6573,79546.0
2023-08-28 11:20:00,99.1,99.23,99.01,99.13,71231.0,95.6669,95.7924,95.5801,95.6959,71231.0
2023-08-28 11:30:00,99.12,99.46,99.1,99.41,90370.0,95.6862,96.0145,95.6669,95.9662,90370.0
2023-08-28 11:40:00,99.41,99.41,99.12,99.21,118746.0,95.9662,95.9662,95.6862,95.7731,118746.0
2023-08-28 11:50:00,99.2,99.34,99.06,99.34,92688.0,95.7635,95.8986,95.6283,95.8986,92688.0
2023-08-28 12:00:00,99.34,99.35,99.12,99.22,60835.0,95.8986,95.9083,95.6862,95.7828,60835.0
2023-08-28 12:10:00,99.22,99.4,99.18,99.2,68239.0,95.7828,95.9565,95.7442,95.7635,68239.0
2023-08-28 12:20:00,99.2,99.33,99.14,99.29,46191.0,95.7635,95.889,95.7055,95.8504,46191.0
2023-08-28 12:30:00,99.3,99.44,99.26,99.43,60345.0,95.86,95.9952,95.8214,95.9855,60345.0
2023-08-28 12:40:00,99.42,99.55,99.38,99.5,90974.0,95.9758,96.1013,95.9372,96.0531,90974.0
2023-08-28 12:50:00,99.5,99.79,99.49,99.75,57831.0,96.0531,96.333,96.0434,96.2944,57831.0
2023-08-28 13:00:00,99.76,99.83,99.72,99.74,96593.0,96.3041,96.3716,96.2655,96.2848,96593.0
2023-08-28 13:10:00,99.74,99.78,99.65,99.69,79116.0,96.2848,96.3234,96.1979,96.2365,79116.0
2023-08-28 13:20:00,99.7,99.77,99.66,99.74,54420.0,96.2461,96.3137,96.2075,96.2848,54420.0
2023-08-28 13:30:00,99.74,99.8,99.61,99.64,63178.0,96.2848,96.3427,96.1593,96.1882,63178.0
2023-08-28 13:40:00,99.62,99.65,99.58,99.6,56042.0,96.1689,96.1979,96.1303,96.1496,56042.0
2023-08-28 13:50:00,99.6,99.67,99.35,99.44,65119.0,96.1496,96.2172,95.9083,95.9952,65119.0
2023-08-28 14:00:00,99.46,99.49,99.32,99.37,93553.0,96.0145,96.0434,95.8793,95.9276,93553.0
2023-08-28 14:10:00,99.38,99.39,99.25,99.25,46124.0,95.9372,95.9469,95.8117,95.8117,46124.0
2023-08-28 14:20:00,99.25,99.34,99.23,99.3,79540.0,95.8117,95.8986,95.7924,95.86,79540.0
2023-08-28 14:30:00,99.29,99.33,99.2,99.28,57565.0,95.8504,95.889,95.7635,95.8407,57565.0
2023-08-28 14:40:00,99.27,99.34,99.16,99.16,59641.0,95.831,95.8986,95.7249,95.7249,59641.0
2023-08-28 14:50:00,99.17,99.23,99.14,99.15,70328.0,95.7345,95.7924,95.7055,95.7152,70328.0
2023-08-28 15:00:00,99.15,99.29,99.11,99.29,58678.0,95.7152,95.8504,95.6766,95.8504,58678.0
2023-08-28 15:10:00,99.28,99.38,99.27,99.29,59778.0,95.8407,95.9372,95.831,95.8504,59778.0
2023-08-28 15:20:00,99.3,99.34,99.16,99.29,63184.0,95.86,95.8986,95.7249,95.8504,63184.0
2023-08-28 15:30:00,99.28,99.45,99.26,99.39,77841.0,95.8407,96.0048,95.8214,95.9469,77841.0
2023-08-28 15:40:00,99.38,99.73,99.34,99.54,120440.0,95.9372,96.2751,95.8986,96.0917,120440.0
2023-08-28 15:50:00,99.53,99.86,99.51,99.62,426312.0,96.082,96.4006,96.0627,96.1689,426312.0
2023-08-29 09:30:00,100.03,100.26,99.72,100.23,213747.0,96.5647,96.7867,96.2655,96.7578,213747.0
2023-08-29 09:40:00,100.24,100.37,100.04,100.08,129932.0,96.7674,96.8929,96.5744,96.613,129932.0
2023-08-29 09:50:00,100.07,100.2,99.94,100.05,57194.0,96.6033,96.7288,96.4778,96.584,57194.0
2023-08-29 10:00:00,100.05,100.27,100.01,100.18,152877.0,96.584,96.7964,96.5454,96.7095,152877.0
2023-08-29 10:10:00,100.19,100.48,100.12,100.47,113177.0,96.7192,96.9991,96.6516,96.9895,113177.0
2023-08-29 10:20:00,100.48,100.76,100.45,100.66,231498.0,96.9991,97.2694,96.9702,97.1729,231498.0
2023-08-29 10:30:00,100.66,101.04,100.62,100.89,246538.0,97.1729,97.5397,97.1343,97.3949,246538.0
2023-08-29 10:40:00,100.89,101.03,100.61,101.02,168729.0,97.3949,97.5301,97.1246,97.5204,168729.0
2023-08-29 10:50:00,101.04,101.25,100.96,101.21,136033.0,97.5397,97.7425,97.4625,97.7038,136033.0
2023-08-29 11:00:00,101.21,101.26,101.12,101.19,89403.0,97.7038,97.7521,97.617,97.6845,89403.0
2023-08-29 11:10:00,101.19,101.31,101.12,101.24,81731.0,97.6845,97.8004,97.617,97.7328,81731.0
2023-08-29 11:20:00,101.23,101.39,101.16,101.18,113535.0,97.7231,97.8776,97.6556,97.6749,113535.0
2023-08-29 11:30:00,101.17,101.58,101.16,101.53,89662.0,97.6652,98.061,97.6556,98.0128,89662.0
2023-08-29 11:40:00,101.54,101.65,101.49,101.55,76993.0,98.0224,98.1286,97.9741,98.0321,76993.0
2023-08-29 11:50:00,101.57,101.62,101.41,101.46,69692.0,98.0514,98.0996,97.8969,97.9452,69692.0
2023-08-29 12:00:00,101.46,101.61,101.39,101.59,57844.0,97.9452,98.09,97.8776,98.0707,57844.0
2023-08-29 12:10:00,101.58,101.65,101.52,101.64,60791.0,98.061,98.1286,98.0031,98.1189,60791.0
2023-08-29 12:20:00,101.64,101.82,101.61,101.8,122393.0,98.1189,98.2927,98.09,98.2734,122393.0
2023-08-29 12:30:00,101.81,101.82,101.69,101.75,129078.0,98.2831,98.2927,98.1672,98.2251,129078.0
2023-08-29 12:40:00,101.75,101.75,101.51,101.59,115287.0,98.2251,98.2251,97.9934,98.0707,115287.0
2023-08-29 12:50:00,101.6,101.63,101.52,101.55,40716.0,98.0803,98.1093,98.0031,98.0321,40716.0
2023-08-29 13:00:00,101.54,101.57,101.45,101.53,52305.0,98.0224,98.0514,97.9355,98.0128,52305.0
2023-08-29 13:10:00,101.54,101.54,101.42,101.48,37345.0,98.0224,98.0224,97.9066,97.9645,37345.0
2023-08-29 13:20:00,101.48,101.59,101.45,101.58,63517.0,97.9645,98.0707,97.9355,98.061,63517.0
2023-08-29 13:30:00,101.58,101.66,101.55,101.62,65968.0,98.061,98.1382,98.0321,98.0996,65968.0
2023-08-29 13:40:00,101.62,101.73,101.62,101.66,63231.0,98.0996,98.2058,98.0996,98.1382,63231.0
2023-08-29 13:50:00,101.63,101.67,101.47,101.59,70678.0,98.1093,98.1479,97.9548,98.0707,70678.0
2023-08-29 14:00:00,101.58,101.65,101.56,101.62,33774.0,98.061,98.1286,98.0417,98.0996,33774.0
2023-08-29 14:10:00,101.61,101.67,101.52,101.67,46468.0,98.09,98.1479,98.0031,98.1479,46468.0
2023-08-29 14:20:00,101.68,101.76,101.58,101.69,35238.0,98.1576,98.2348,98.061,98.1672,35238.0
2023-08-29 14:30:00,101.67,101.85,101.61,101.8,83685.0,98.1479,98.3217,98.09,98.2734,83685.0
2023-08-29 14:40:00,101.8,101.83,101.73,101.74,33264.0,98.2734,98.3024,98.2058,98.2155,33264.0
2023-08-29 14:50:00,101.76,101.86,101.72,101.79,55904.0,98.2348,98.3313,98.1962,98.2637,55904.0
2023-08-29 15:00:00,101.79,101.82,101.61,101.69,74270.0,98.2637,98.2927,98.09,98.1672,74270.0
2023-08-29 15:10:00,101.7,101.84,101.69,101.83,58062.0,98.1769,98.312,98.1672,98.3024,58062.0
2023-08-29 15:20:00,101.82,101.93,101.78,101.9,71030.0,98.2927,98.3989,98.2541,98.3699,71030.0
2023-08-29 15:30:00,101.9,101.91,101.67,101.81,104844.0,98.3699,98.3796,98.1479,98.2831,104844.0
2023-08-29 15:40:00,101.82,102.0,101.8,101.9,125887.0,98.2927,98.4665,98.2734,98.3699,125887.0
2023-08-29 15:50:00,101.89,102.16,101.74,101.77,630372.0,98.3603,98.6209,98.2155,98.2444,630372.0
2023-08-30 09:30:00,101.64,101.98,101.51,101.94,174394.0,98.1189,98.4472,97.9934,98.4085,174394.0
2023-08-30 09:40:00,101.95,101.96,101.63,101.8,82386.0,98.4182,98.4279,98.1093,98.2734,82386.0
2023-08-30 09:50:00,101.82,102.1,101.71,102.04,95405.0,98.2927,98.563,98.1865,98.5051,95405.0
2023-08-30 10:00:00,102.07,102.12,101.84,102.04,116867.0,98.534,98.5823,98.312,98.5051,116867.0
2023-08-30 10:10:00,102.01,102.1,101.94,102.05,42633.0,98.4761,98.563,98.4085,98.5147,42633.0
2023-08-30 10:20:00,102.05,102.1,101.58,101.66,65642.0,98.5147,98.563,98.061,98.1382,65642.0
2023-08-30 10:30:00,101.66,101.84,101.61,101.81,83833.0,98.1382,98.312,98.09,98.2831,83833.0
2023-08-30 10:40:00,101.83,101.98,101.79,101.94,115921.0,98.3024,98.4472,98.2637,98.4085,115921.0
2023-08-30 10:50:00,101.94,102.09,101.91,102.05,63019.0,98.4085,98.5534,98.3796,98.5147,63019.0
2023-08-30 11:00:00,102.06,102.21,101.92,102.13,139508.0,98.5244,98.6692,98.3892,98.592,139508.0
2023-08-30 11:10:00,102.13,102.29,102.09,102.12,116380.0,98.592,98.7464,98.5534,98.5823,116380.0
2023-08-30 11:20:00,102.12,102.26,102.0,102.25,89091.0,98.5823,98.7175,98.4665,98.7078,89091.0
2023-08-30 11:30:00,102.25,102.53,102.24,102.38,98584.0,98.7078,98.9781,98.6982,98.8333,98584.0
2023-08-30 11:40:00,102.39,102.61,102.33,102.43,105706.0,98.843,99.0553,98.785,98.8816,105706.0
2023-08-30 11:50:00,102.44,102.57,102.33,102.53,64636.0,98.8912,99.0167,98.785,98.9781,64636.0
2023-08-30 12:00:00,102.53,102.74,102.4,102.62,73704.0,98.9781,99.1808,98.8526,99.065,73704.0
2023-08-30 12:10:00,102.61,102.78,102.56,102.77,68719.0,99.0553,99.2194,99.0071,99.2098,68719.0
2023-08-30 12:20:00,102.78,102.81,102.66,102.81,47964.0,99.2194,99.2484,99.1036,99.2484,47964.0
2023-08-30 12:30:00,102.81,102.81,102.52,102.6,77589.0,99.2484,99.2484,98.9685,99.0457,77589.0
2023-08-30 12:40:00,102.6,102.63,102.54,102.58,40115.0,99.0457,99.0746,98.9878,99.0264,40115.0
2023-08-30 12:50:00,102.57,102.59,102.38,102.42,61427.0,99.0167,99.036,98.8333,98.8719,61427.0
2023-08-30 13:00:00,102.44,102.5,102.38,102.4,126872.0,98.8912,98.9491,98.8333,98.8526,126872.0
2023-08-30 13:10:00,102.41,102.48,102.35,102.44,54033.0,98.8623,98.9298,98.8043,98.8912,54033.0
2023-08-30 13:20:00,102.45,102.54,102.44,102.51,27683.0,98.9009,98.9878,98.8912,98.9588,27683.0
2023-08-30 13:30:00,102.51,102.66,102.51,102.63,30935.0,98.9588,99.1036,98.9588,99.0746,30935.0
2023-08-30 13:40:00,102.64,102.66,102.52,102.57,31379.0,99.0843,99.1036,98.9685,99.0167,31379.0
2023-08-30 13:50:00,102.57,102.58,102.31,102.45,51391.0,99.0167,99.0264,98.7657,98.9009,51391.0
2023-08-30 14:00:00,102.44,102.48,102.23,102.27,56117.0,98.8912,98.9298,98.6885,98.7271,56117.0
2023-08-30 14:10:00,102.26,102.45,102.22,102.43,46218.0,98.7175,98.9009,98.6788,98.8816,46218.0
2023-08-30 14:20:00,102.43,102.44,102.24,102.24,32285.0,98.8816,98.8912,98.6982,98.6982,32285.0
2023-08-30 14:30:00,102.23,102.36,102.18,102.2,46523.0,98.6885,98.814,98.6402,98.6595,46523.0
2023-08-30 14:40:00,102.2,102.38,102.19,102.27,49168.0,98.6595,98.8333,98.6499,98.7271,49168.0
2023-08-30 14:50:00,102.26,102.42,102.26,102.39,50872.0,98.7175,98.8719,98.7175,98.843,50872.0
2023-08-30 15:00:00,102.4,102.53,102.4,102.5,47776.0,98.8526,98.9781,98.8526,98.9491,47776.0
2023-08-30 15:10:00,102.51,102.56,102.45,102.55,62570.0,98.9588,99.0071,98.9009,98.9974,62570.0
2023-08-30 15:20:00,102.55,102.57,102.35,102.41,48715.0,98.9974,99.0167,98.8043,98.8623,48715.0
2023-08-30 15:30:00,102.42,102.42,102.26,102.3,67164.0,98.8719,98.8719,98.7175,98.7561,67164.0
2023-08-30 15:40:00,102.3,102.35,102.18,102.2,116380.0,98.7561,98.8043,98.6402,98.6595,116380.0
2023-08-30 15:50:00,102.19,102.21,102.05,102.1,424458.0,98.6499,98.6692,98.5147,98.563,424458.0
2023-08-31 09:30:00,102.62,102.89,102.44,102.44,187180.0,99.065,99.3256,98.8912,98.8912,187180.0
2023-08-31 09:40:00,102.44,102.58,102.08,102.28,130064.0,98.8912,99.0264,98.5437,98.7368,130064.0
2023-08-31 09:50:00,102.29,102.55,102.19,102.55,96647.0,98.7464,98.9974,98.6499,98.9974,96647.0
2023-08-31 10:00:00,102.57,102.76,102.55,102.61,91558.0,99.0167,99.2001,98.9974,99.0553,91558.0
2023-08-31 10:10:00,102.61,102.83,102.57,102.74,71004.0,99.0553,99.2677,99.0167,99.1808,71004.0
2023-08-31 10:20:00,102.75,102.78,102.51,102.66,57471.0,99.1905,99.2194,98.9588,99.1036,57471.0
2023-08-31 10:30:00,102.64,102.74,102.52,102.58,55371.0,99.0843,99.1808,98.9685,99.0264,55371.0
2023-08-31 10:40:00,102.59,102.6,102.33,102.36,51214.0,99.036,99.0457,98.785,98.814,51214.0
2023-08-31 10:50:00,102.34,102.4,102.17,102.21,97994.0,98.7947,98.8526,98.6306,98.6692,97994.0
2023-08-31 11:00:00,102.2,102.22,102.12,102.2,51302.0,98.6595,98.6788,98.5823,98.6595,51302.0
2023-08-31 11:10:00,102.21,102.24,102.07,102.09,48828.0,98.6692,98.6982,98.534,98.5534,48828.0
2023-08-31 11:20:00,102.07,102.24,102.01,102.08,62559.0,98.534,98.6982,98.4761,98.5437,62559.0
2023-08-31 11:30:00,102.06,102.07,101.78,101.79,113907.0,98.5244,98.534,98.2541,98.2637,113907.0
2023-08-31 11:40:00,101.78,101.96,101.75,101.86,181065.0,98.2541,98.4279,98.2251,98.3313,181065.0
2023-08-31 11:50:00,101.87,102.05,101.86,101.98,58099.0,98.341,98.5147,98.3313,98.4472,58099.0
2023-08-31 12:00:00,101.98,102.19,101.97,102.19,46888.0,98.4472,98.6499,98.4375,98.6499,46888.0
2023-08-31 12:10:00,102.2,102.24,102.01,102.02,46020.0,98.6595,98.6982,98.4761,98.4858,46020.0
2023-08-31 12:20:00,102.01,102.05,101.86,101.98,65328.0,98.4761,98.5147,98.3313,98.4472,65328.0
2023-08-31 12:30:00,101.97,102.07,101.87,101.94,36334.0,98.4375,98.534,98.341,98.4085,36334.0
2023-08-31 12:40:00,101.93,102.03,101.86,101.91,39205.0,98.3989,98.4954,98.3313,98.3796,39205.0
2023-08-31 12:50:00,101.92,102.04,101.89,101.95,41979.0,98.3892,98.5051,98.3603,98.4182,41979.0
2023-08-31 13:00:00,101.95,102.07,101.9,102.01,47878.0,98.4182,98.534,98.3699,98.4761,47878.0
2023-08-31 13:10:00,102.02,102.1,101.96,101.98,39053.0,98.4858,98.563,98.4279,98.4472,39053.0
2023-08-31 13:20:00,101.99,102.08,101.98,102.03,33750.0,98.4568,98.5437,98.4472,98.4954,33750.0
2023-08-31 13:30:00,102.04,102.09,101.97,102.0,28566.0,98.5051,98.5534,98.4375,98.4665,28566.0
2023-08-31 13:40:00,101.99,102.04,101.94,101.95,35897.0,98.4568,98.5051,98.4085,98.4182,35897.0
2023-08-31 13:50:00,101.96,102.01,101.9,102.01,50790.0,98.4279,98.4761,98.3699,98.4761,50790.0
2023-08-31 14:00:00,102.01,102.08,101.89,102.02,41760.0,98.4761,98.5437,98.3603,98.4858,41760.0
2023-08-31 14:10:00,102.02,102.07,101.97,102.0,44426.0,98.4858,98.534,98.4375,98.4665,44426.0
2023-08-31 14:20:00,102.0,102.04,101.94,101.94,50920.0,98.4665,98.5051,98.4085,98.4085,50920.0
2023-08-31 14:30:00,101.95,102.06,101.85,101.9,79190.0,98.4182,98.5244,98.3217,98.3699,79190.0
2023-08-31 14:40:00,101.89,101.89,101.68,101.72,161515.0,98.3603,98.3603,98.1576,98.1962,161515.0
2023-08-31 14:50:00,101.72,101.8,101.71,101.74,83485.0,98.1962,98.2734,98.1865,98.2155,83485.0
2023-08-31 15:00:00,101.74,102.03,101.74,101.92,74403.0,98.2155,98.4954,98.2155,98.3892,74403.0
2023-08-31 15:10:00,101.92,101.92,101.77,101.81,169806.0,98.3892,98.3892,98.2444,98.2831,169806.0
2023-08-31 15:20:00,101.82,101.86,101.73,101.8,105479.0,98.2927,98.3313,98.2058,98.2734,105479.0
2023-08-31 15:30:00,101.8,101.94,101.77,101.84,161050.0,98.2734,98.4085,98.2444,98.312,161050.0
2023-08-31 15:40:00,101.85,101.96,101.77,101.83,159921.0,98.3217,98.4279,98.2444,98.3024,159921.0
2023-08-31 15:50:00,101.83,101.83,101.61,101.68,521106.0,98.3024,98.3024,98.09,98.1576,521106.0
2023-09-01 09:30:00,101.97,102.38,101.66,101.73,304562.0,98.7645,99.1616,98.4642,98.532,304562.0
2023-09-01 09:40:00,101.75,101.95,101.52,101.93,164496.0,98.5514,98.7451,98.3286,98.7257,164496.0
2023-09-01 09:50:00,101.91,102.33,101.88,102.33,123132.0,98.7064,99.1132,98.6773,99.1132,123132.0
2023-09-01 10:00:00,102.32,102.53,102.04,102.47,204643.0,99.1035,99.3069,98.8323,99.2488,204643.0
2023-09-01 10:10:00,102.49,102.96,102.4,102.46,230303.0,99.2681,99.7234,99.181,99.2391,230303.0
2023-09-01 10:20:00,102.46,102.49,102.26,102.49,57956.0,99.2391,99.2681,99.0454,99.2681,57956.0
2023-09-01 10:30:00,102.48,102.57,102.27,102.57,78203.0,99.2584,99.3456,99.055,99.3456,78203.0
2023-09-01 10:40:00,102.58,102.65,102.48,102.59,129276.0,99.3553,99.4231,99.2584,99.365,129276.0
2023-09-01 10:50:00,102.6,102.61,102.42,102.45,132290.0,99.3747,99.3844,99.2003,99.2294,132290.0
2023-09-01 11:00:00,102.45,102.56,102.3,102.31,80584.0,99.2294,99.3359,99.0841,99.0938,80584.0
2023-09-01 11:10:00,102.29,102.41,102.15,102.23,78506.0,99.0744,99.1906,98.9388,99.0163,78506.0
2023-09-01 11:20:00,102.23,102.26,102.05,102.08,78472.0,99.0163,99.0454,98.842,98.871,78472.0
2023-09-01 11:30:00,102.07,102.15,101.93,101.97,65413.0,98.8613,98.9388,98.7257,98.7645,65413.0
2023-09-01 11:40:00,101.97,102.09,101.89,101.91,39222.0,98.7645,98.8807,98.687,98.7064,39222.0
2023-09-01 11:50:00,101.92,102.08,101.88,102.0,31506.0,98.7161,98.871,98.6773,98.7935,31506.0
2023-09-01 12:00:00,102.0,102.18,102.0,102.12,37959.0,98.7935,98.9679,98.7935,98.9098,37959.0
2023-09-01 12:10:00,102.13,102.18,102.02,102.02,40130.0,98.9195,98.9679,98.8129,98.8129,40130.0
2023-09-01 12:20:00,102.03,102.24,102.03,102.2,72739.0,98.8226,99.026,98.8226,98.9872,72739.0
2023-09-01 12:30:00,102.2,102.35,102.19,102.27,50377.0,98.9872,99.1325,98.9776,99.055,50377.0
2023-09-01 12:40:00,102.29,102.34,102.12,102.22,54476.0,99.0744,99.1228,98.9098,99.0066,54476.0
2023-09-01 12:50:00,102.21,102.42,102.21,102.29,41333.0,98.9969,99.2003,98.9969,99.0744,41333.0
2023-09-01 13:00:00,102.28,102.38,102.2,102.21,32069.0,99.0647,99.1616,98.9872,98.9969,32069.0
2023-09-01 13:10:00,102.2,102.29,102.09,102.21,37635.0,98.9872,99.0744,98.8807,98.9969,37635.0
2023-09-01 13:20:00,102.2,102.32,101.91,101.95,66487.0,98.9872,99.1035,98.7064,98.7451,66487.0
2023-09-01 13:30:00,101.95,102.06,101.9,102.0,51887.0,98.7451,98.8517,98.6967,98.7935,51887.0
2023-09-01 13:40:00,102.0,102.03,101.88,102.0,39923.0,98.7935,98.8226,98.6773,98.7935,39923.0
2023-09-01 13:50:00,102.0,102.13,102.0,102.1,28751.0,98.7935,98.9195,98.7935,98.8904,28751.0
2023-09-01 14:00:00,102.11,102.27,102.1,102.22,27660.0,98.9001,99.055,98.8904,99.0066,27660.0
2023-09-01 14:10:00,102.22,102.28,102.2,102.2,31336.0,99.0066,99.0647,98.9872,98.9872,31336.0
2023-09-01 14:20:00,102.2,102.25,101.96,102.07,42207.0,98.9872,99.0357,98.7548,98.8613,42207.0
2023-09-01 14:30:00,102.06,102.07,101.92,101.96,39866.0,98.8517,98.8613,98.7161,98.7548,39866.0
2023-09-01 14:40:00,101.97,102.09,101.96,102.03,30356.0,98.7645,98.8807,98.7548,98.8226,30356.0
2023-09-01 14:50:00,102.03,102.2,102.01,102.16,29133.0,98.8226,98.9872,98.8032,98.9485,29133.0
2023-09-01 15:00:00,102.17,102.29,102.17,102.28,38077.0,98.9582,99.0744,98.9582,99.0647,38077.0
2023-09-01 15:10:00,102.27,102.31,102.22,102.27,61156.0,99.055,99.0938,99.0066,99.055,61156.0
2023-09-01 15:20:00,102.28,102.31,102.19,102.29,48628.0,99.0647,99.0938,98.9776,99.0744,48628.0
2023-09-01 15:30:00,102.3,102.42,102.21,102.23,136009.0,99.0841,99.2003,98.9969,99.0163,136009.0
2023-09-01 15:40:00,102.23,102.27,102.01,102.15,131092.0,99.0163,99.055,98.8032,98.9388,131092.0
2023-09-01 15:50:00,102.15,102.49,102.14,102.35,548725.0,98.9388,99.2681,98.9291,99.1325,548725.0
2023-09-05 09:30:00,101.5,101.96,101.13,101.2,330411.0,98.3093,98.7548,97.9509,98.0187,330411.0
2023-09-05 09:40:00,101.2,101.23,100.56,100.65,278073.0,98.0187,98.0477,97.3988,97.486,278073.0
2023-09-05 09:50:00,100.63,100.99,100.55,100.81,121165.0,97.4666,97.8153,97.3891,97.6409,121165.0
2023-09-05 10:00:00,100.83,100.91,100.64,100.77,133447.0,97.6603,97.7378,97.4763,97.6022,133447.0
2023-09-05 10:10:00,100.81,100.95,100.69,100.89,110974.0,97.6409,97.7765,97.5247,97.7184,110974.0
2023-09-05 10:20:00,100.9,100.95,100.7,100.78,100130.0,97.7281,97.7765,97.5344,97.6119,100130.0
2023-09-05 10:30:00,100.76,100.78,100.53,100.66,127941.0,97.5925,97.6119,97.3697,97.4957,127941.0
2023-09-05 10:40:00,100.65,100.94,100.57,100.84,161942.0,97.486,97.7669,97.4085,97.67,161942.0
2023-09-05 10:50:00,100.83,100.94,100.83,100.91,71920.0,97.6603,97.7669,97.6603,97.7378,71920.0
2023-09-05 11:00:00,100.92,101.32,100.9,101.22,121827.0,97.7475,98.1349,97.7281,98.0381,121827.0
2023-09-05 11:10:00,101.21,101.31,101.08,101.18,80779.0,98.0284,98.1252,97.9025,97.9993,80779.0
2023-09-05 11:20:00,101.2,101.23,101.05,101.07,49446.0,98.0187,98.0477,97.8734,97.8928,49446.0
2023-09-05 11:30:00,101.07,101.11,100.92,100.93,55493.0,97.8928,97.9315,97.7475,97.7572,55493.0
2023-09-05 11:40:00,100.94,101.04,100.91,101.02,43023.0,97.7669,97.8637,97.7378,97.8443,43023.0
2023-09-05 11:50:00,101.02,101.04,100.79,100.85,40170.0,97.8443,97.8637,97.6216,97.6797,40170.0
2023-09-05 12:00:00,100.88,100.96,100.78,100.87,61168.0,97.7087,97.7862,97.6119,97.6991,61168.0
2023-09-05 12:10:00,100.88,100.95,100.65,100.78,67658.0,97.7087,97.7765,97.486,97.6119,67658.0
2023-09-05 12:20:00,100.79,100.84,100.74,100.78,43006.0,97.6216,97.67,97.5731,97.6119,43006.0
2023-09-05 12:30:00,100.77,100.96,100.75,100.83,64259.0,97.6022,97.7862,97.5828,97.6603,64259.0
2023-09-05 12:40:00,100.82,100.86,100.78,100.81,37358.0,97.6506,97.6894,97.6119,97.6409,37358.0
2023-09-05 12:50:00,100.81,100.84,100.66,100.68,42519.0,97.6409,97.67,97.4957,97.515,42519.0
2023-09-05 13:00:00,100.69,100.69,100.51,100.52,51880.0,97.5247,97.5247,97.3504,97.3601,51880.0
2023-09-05 13:10:00,100.53,100.56,100.47,100.55,60491.0,97.3697,97.3988,97.3116,97.3891,60491.0
2023-09-05 13:20:00,100.54,100.55,100.35,100.39,64890.0,97.3794,97.3891,97.1954,97.2341,64890.0
2023-09-05 13:30:00,100.4,100.5,100.33,100.45,50062.0,97.2438,97.3407,97.176,97.2923,50062.0
2023-09-05 13:40:00,100.45,100.79,100.45,100.75,86719.0,97.2923,97.6216,97.2923,97.5828,86719.0
2023-09-05 13:50:00,100.75,100.78,100.66,100.72,51054.0,97.5828,97.6119,97.4957,97.5538,51054.0
2023-09-05 14:00:00,100.72,100.74,100.59,100.7,39438.0,97.5538,97.5731,97.4279,97.5344,39438.0
2023-09-05 14:10:00,100.68,100.79,100.6,100.77,43537.0,97.515,97.6216,97.4375,97.6022,43537.0
2023-09-05 14:20:00,100.78,100.84,100.68,100.83,41638.0,97.6119,97.67,97.515,97.6603,41638.0
2023-09-05 14:30:00,100.84,100.84,100.61,100.64,59519.0,97.67,97.67,97.4472,97.4763,59519.0
2023-09-05 14:40:00,100.63,100.68,100.57,100.62,72687.0,97.4666,97.515,97.4085,97.4569,72687.0
2023-09-05 14:50:00,100.62,100.64,100.52,100.58,81472.0,97.4569,97.4763,97.3601,97.4182,81472.0
2023-09-05 15:00:00,100.57,100.58,100.42,100.43,84066.0,97.4085,97.4182,97.2632,97.2729,84066.0
2023-09-05 15:10:00,100.43,100.43,100.25,100.37,121616.0,97.2729,97.2729,97.0985,97.2148,121616.0
2023-09-05 15:20:00,100.37,100.44,100.23,100.27,125148.0,97.2148,97.2826,97.0792,97.1179,125148.0
2023-09-05 15:30:00,100.27,100.55,100.25,100.54,106415.0,97.1179,97.3891,97.0985,97.3794,106415.0
2023-09-05 15:40:00,100.54,100.62,100.31,100.33,175207.0,97.3794,97.4569,97.1567,97.176,175207.0
2023-09-05 15:50:00,100.33,100.37,100.22,100.32,487935.0,97.176,97.2148,97.0695,97.1663,487935.0
2023-09-06 09:30:00,99.76,100.07,99.37,99.65,332910.0,96.624,96.9242,96.2462,96.5174,332910.0
2023-09-06 09:40:00,99.68,100.05,99.47,99.92,172441.0,96.5465,96.9048,96.3431,96.7789,172441.0
2023-09-06 09:50:00,99.93,100.1,99.8,100.02,169977.0,96.7886,96.9533,96.6627,96.8758,169977.0
2023-09-06 10:00:00,99.95,99.99,99.76,99.86,56536.0,96.808,96.8467,96.624,96.7208,56536.0
2023-09-06 10:10:00,99.85,100.17,99.82,99.92,92826.0,96.7111,97.0211,96.6821,96.7789,92826.0
2023-09-06 10:20:00,99.96,100.0,99.62,99.66,76139.0,96.8177,96.8564,96.4884,96.5271,76139.0
2023-09-06 10:30:00,99.64,99.77,99.29,99.31,82780.0,96.5077,96.6336,96.1687,96.1881,82780.0
2023-09-06 10:40:00,99.31,99.39,99.25,99.28,96164.0,96.1881,96.2656,96.13,96.159,96164.0
2023-09-06 10:50:00,99.29,99.31,99.12,99.23,91349.0,96.1687,96.1881,96.0041,96.1106,91349.0
2023-09-06 11:00:00,99.23,99.28,99.12,99.14,61554.0,96.1106,96.159,96.0041,96.0234,61554.0
2023-09-06 11:10:00,99.13,99.16,99.03,99.08,104379.0,96.0138,96.0428,95.9169,95.9653,104379.0
2023-09-06 11:20:00,99.08,99.18,99.03,99.17,84810.0,95.9653,96.0622,95.9169,96.0525,84810.0
2023-09-06 11:30:00,99.15,99.39,99.09,99.36,78955.0,96.0331,96.2656,95.975,96.2365,78955.0
2023-09-06 11:40:00,99.36,99.47,99.31,99.43,63445.0,96.2365,96.3431,96.1881,96.3043,63445.0
2023-09-06 11:50:00,99.43,99.54,99.38,99.46,49875.0,96.3043,96.4109,96.2559,96.3334,49875.0
2023-09-06 12:00:00,99.48,99.53,99.41,99.51,45563.0,96.3528,96.4012,96.285,96.3818,45563.0
2023-09-06 12:10:00,99.53,99.58,99.44,99.55,70211.0,96.4012,96.4496,96.314,96.4206,70211.0
2023-09-06 12:20:00,99.57,99.75,99.55,99.57,48636.0,96.4399,96.6143,96.4206,96.4399,48636.0
2023-09-06 12:30:00,99.58,99.65,99.51,99.64,40326.0,96.4496,96.5174,96.3818,96.5077,40326.0
2023-09-06 12:40:00,99.64,99.72,99.44,99.48,55465.0,96.5077,96.5852,96.314,96.3528,55465.0
2023-09-06 12:50:00,99.47,99.55,99.41,99.52,77132.0,96.3431,96.4206,96.285,96.3915,77132.0
2023-09-06 13:00:00,99.54,99.62,99.49,99.56,34233.0,96.4109,96.4884,96.3624,96.4302,34233.0
2023-09-06 13:10:00,99.57,99.82,99.56,99.79,69122.0,96.4399,96.6821,96.4302,96.653,69122.0
2023-09-06 13:20:00,99.8,99.81,99.68,99.69,34301.0,96.6627,96.6724,96.5465,96.5562,34301.0
2023-09-06 13:30:00,99.68,99.75,99.6,99.73,63059.0,96.5465,96.6143,96.469,96.5949,63059.0
2023-09-06 13:40:00,99.74,99.87,99.69,99.82,37092.0,96.6046,96.7305,96.5562,96.6821,37092.0
2023-09-06 13:50:00,99.84,99.95,99.78,99.83,36676.0,96.7014,96.808,96.6433,96.6918,36676.0
2023-09-06 14:00:00,99.83,99.98,99.81,99.95,38618.0,96.6918,96.837,96.6724,96.808,38618.0
2023-09-06 14:10:00,99.96,99.98,99.91,99.94,46029.0,96.8177,96.837,96.7692,96.7983,46029.0
2023-09-06 14:20:00,99.93,99.99,99.89,99.89,56107.0,96.7886,96.8467,96.7499,96.7499,56107.0
2023-09-06 14:30:00,99.9,99.99,99.9,99.93,47394.0,96.7596,96.8467,96.7596,96.7886,47394.0
2023-09-06 14:40:00,99.92,100.02,99.89,99.99,64821.0,96.7789,96.8758,96.7499,96.8467,64821.0
2023-09-06 14:50:00,99.99,100.01,99.91,99.98,68724.0,96.8467,96.8661,96.7692,96.837,68724.0
2023-09-06 15:00:00,99.99,100.01,99.82,99.9,69572.0,96.8467,96.8661,96.6821,96.7596,69572.0
2023-09-06 15:10:00,99.9,100.1,99.87,100.09,113276.0,96.7596,96.9533,96.7305,96.9436,113276.0
2023-09-06 15:20:00,100.11,100.14,100.03,100.08,70038.0,96.963,96.992,96.8855,96.9339,70038.0
2023-09-06 15:30:00,100.08,100.24,100.07,100.2,89859.0,96.9339,97.0889,96.9242,97.0501,89859.0
2023-09-06 15:40:00,100.21,100.31,100.17,100.26,100659.0,97.0598,97.1567,97.0211,97.1082,100659.0
2023-09-06 15:50:00,100.26,100.29,100.11,100.2,332795.0,97.1082,97.1373,96.963,97.0501,332795.0
2023-09-07 09:30:00,98.26,98.76,97.9,98.57,1012666.0,95.1711,95.6554,94.8224,95.4714,1012666.0
2023-09-07 09:40:00,98.59,98.62,98.11,98.25,258159.0,95.4907,95.5198,95.0258,95.1614,258159.0
2023-09-07 09:50:00,98.24,98.26,97.94,98.18,188594.0,95.1517,95.1711,94.8612,95.0936,188594.0
2023-09-07 10:00:00,98.16,98.2,98.04,98.09,323737.0,95.0743,95.113,94.958,95.0065,323737.0
2023-09-07 10:10:00,98.09,98.3,98.09,98.12,235839.0,95.0065,95.2098,95.0065,95.0355,235839.0
2023-09-07 10:20:00,98.12,98.28,97.94,98.0,129146.0,95.0355,95.1905,94.8612,94.9193,129146.0
2023-09-07 10:30:00,98.01,98.04,97.76,97.98,118042.0,94.929,94.958,94.6868,94.8999,118042.0
2023-09-07 10:40:00,97.99,98.05,97.84,97.87,112907.0,94.9096,94.9677,94.7643,94.7934,112907.0
2023-09-07 10:50:00,97.86,97.89,97.65,97.7,153012.0,94.7837,94.8127,94.5803,94.6287,153012.0
2023-09-07 11:00:00,97.69,97.84,97.64,97.78,133325.0,94.619,94.7643,94.5706,94.7062,133325.0
2023-09-07 11:10:00,97.77,98.0,97.73,97.92,84080.0,94.6965,94.9193,94.6578,94.8418,84080.0
2023-09-07 11:20:00,97.92,97.99,97.73,97.88,76303.0,94.8418,94.9096,94.6578,94.8031,76303.0
2023-09-07 11:30:00,97.87,98.05,97.82,97.99,86216.0,94.7934,94.9677,94.7449,94.9096,86216.0
2023-09-07 11:40:00,97.98,97.99,97.8,97.94,90163.0,94.8999,94.9096,94.7256,94.8612,90163.0
2023-09-07 11:50:00,97.93,97.99,97.82,97.95,92209.0,94.8515,94.9096,94.7449,94.8709,92209.0
2023-09-07 12:00:00,97.94,98.21,97.9,98.11,148034.0,94.8612,95.1227,94.8224,95.0258,148034.0
2023-09-07 12:10:00,98.1,98.21,98.06,98.18,68139.0,95.0161,95.1227,94.9774,95.0936,68139.0
2023-09-07 12:20:00,98.19,98.22,98.06,98.14,197117.0,95.1033,95.1324,94.9774,95.0549,197117.0
2023-09-07 12:30:00,98.15,98.18,97.94,97.94,67229.0,95.0646,95.0936,94.8612,94.8612,67229.0
2023-09-07 12:40:00,97.94,97.99,97.87,97.89,72128.0,94.8612,94.9096,94.7934,94.8127,72128.0
2023-09-07 12:50:00,97.89,97.9,97.7,97.86,93415.0,94.8127,94.8224,94.6287,94.7837,93415.0
2023-09-07 13:00:00,97.85,97.95,97.81,97.89,51406.0,94.774,94.8709,94.7353,94.8127,51406.0
2023-09-07 13:10:00,97.89,97.98,97.81,97.93,43189.0,94.8127,94.8999,94.7353,94.8515,43189.0
2023-09-07 13:20:00,97.93,98.03,97.88,98.01,75428.0,94.8515,94.9483,94.8031,94.929,75428.0
2023-09-07 13:30:00,98.02,98.04,97.9,98.0,95000.0,94.9387,94.958,94.8224,94.9193,95000.0
2023-09-07 13:40:00,98.0,98.07,97.93,98.01,83635.0,94.9193,94.9871,94.8515,94.929,83635.0
2023-09-07 13:50:00,98.0,98.08,97.93,97.98,85161.0,94.9193,94.9968,94.8515,94.8999,85161.0
2023-09-07 14:00:00,97.98,98.08,97.97,98.01,98266.0,94.8999,94.9968,94.8902,94.929,98266.0
2023-09-07 14:10:00,98.02,98.09,97.92,97.92,85839.0,94.9387,95.0065,94.8418,94.8418,85839.0
2023-09-07 14:20:00,97.92,98.05,97.87,97.91,72584.0,94.8418,94.9677,94.7934,94.8321,72584.0
2023-09-07 14:30:00,97.92,97.93,97.72,97.76,76087.0,94.8418,94.8515,94.6481,94.6868,76087.0
2023-09-07 14:40:00,97.76,98.01,97.73,97.98,99646.0,94.6868,94.929,94.6578,94.8999,99646.0
2023-09-07 14:50:00,97.97,98.13,97.9,98.08,85070.0,94.8902,95.0452,94.8224,94.9968,85070.0
2023-09-07 15:00:00,98.08,98.14,98.03,98.06,81563.0,94.9968,95.0549,94.9483,94.9774,81563.0
2023-09-07 15:10:00,98.06,98.08,98.0,98.04,101996.0,94.9774,94.9968,94.9193,94.958,101996.0
2023-09-07 15:20:00,98.05,98.1,97.98,97.98,101683.0,94.9677,95.0161,94.8999,94.8999,101683.0
2023-09-07 15:30:00,97.98,98.07,97.94,97.96,121204.0,94.8999,94.9871,94.8612,94.8805,121204.0
2023-09-07 15:40:00,97.96,98.05,97.91,97.95,146921.0,94.8805,94.9677,94.8321,94.8709,146921.0
2023-09-07 15:50:00,97.96,98.01,97.79,97.93,597209.0,94.8805,94.929,94.7159,94.8515,597209.0
2023-09-08 09:30:00,98.1,98.14,97.48,97.9,213227.0,95.0161,95.0549,94.4156,94.8224,213227.0
2023-09-08 09:40:00,97.92,98.08,97.47,97.63,84767.0,94.8418,94.9968,94.4059,94.5609,84767.0
2023-09-08 09:50:00,97.63,97.67,97.41,97.46,98320.0,94.5609,94.5997,94.3478,94.3963,98320.0
2023-09-08 10:00:00,97.47,97.6,97.36,97.51,91555.0,94.4059,94.5319,94.2994,94.4447,91555.0
2023-09-08 10:10:00,97.5,97.98,97.5,97.66,87928.0,94.435,94.8999,94.435,94.59,87928.0
2023-09-08 10:20:00,97.66,97.83,97.61,97.76,85499.0,94.59,94.7546,94.5415,94.6868,85499.0
2023-09-08 10:30:00,97.74,97.8,97.58,97.62,45098.0,94.6675,94.7256,94.5125,94.5512,45098.0
2023-09-08 10:40:00,97.62,97.64,97.52,97.62,45570.0,94.5512,94.5706,94.4544,94.5512,45570.0
2023-09-08 10:50:00,97.63,97.75,97.46,97.48,84503.0,94.5609,94.6771,94.3963,94.4156,84503.0
2023-09-08 11:00:00,97.47,97.6,97.32,97.36,85200.0,94.4059,94.5319,94.2607,94.2994,85200.0
2023-09-08 11:10:00,97.35,97.65,97.3,97.64,57120.0,94.2897,94.5803,94.2413,94.5706,57120.0
2023-09-08 11:20:00,97.64,97.7,97.56,97.68,62194.0,94.5706,94.6287,94.4931,94.6093,62194.0
2023-09-08 11:30:00,97.69,97.85,97.68,97.8,59155.0,94.619,94.774,94.6093,94.7256,59155.0
2023-09-08 11:40:00,97.8,97.8,97.62,97.66,59737.0,94.7256,94.7256,94.5512,94.59,59737.0
2023-09-08 11:50:00,97.65,97.75,97.58,97.61,80426.0,94.5803,94.6771,94.5125,94.5415,80426.0
2023-09-08 12:00:00,97.62,97.66,97.44,97.53,72548.0,94.5512,94.59,94.3769,94.4641,72548.0
2023-09-08 12:10:00,97.53,97.56,97.45,97.48,51803.0,94.4641,94.4931,94.3866,94.4156,51803.0
2023-09-08 12:20:00,97.48,97.55,97.4,97.52,58003.0,94.4156,94.4834,94.3381,94.4544,58003.0
2023-09-08 12:30:00,97.51,97.54,97.41,97.49,35517.0,94.4447,94.4737,94.3478,94.4253,35517.0
2023-09-08 12:40:00,97.49,97.58,97.43,97.43,40112.0,94.4253,94.5125,94.3672,94.3672,40112.0
2023-09-08 12:50:00,97.42,97.5,97.4,97.48,21325.0,94.3575,94.435,94.3381,94.4156,21325.0
2023-09-08 13:00:00,97.49,97.49,97.27,97.31,73356.0,94.4253,94.4253,94.2122,94.251,73356.0
2023-09-08 13:10:00,97.31,97.44,97.29,97.41,48007.0,94.251,94.3769,94.2316,94.3478,48007.0
2023-09-08 13:20:00,97.42,97.48,97.36,97.4,46894.0,94.3575,94.4156,94.2994,94.3381,46894.0
2023-09-08 13:30:00,97.39,97.47,97.32,97.46,47985.0,94.3285,94.4059,94.2607,94.3963,47985.0
2023-09-08 13:40:00,97.47,97.49,97.39,97.41,41839.0,94.4059,94.4253,94.3285,94.3478,41839.0
2023-09-08 13:50:00,97.41,97.51,97.36,97.48,41828.0,94.3478,94.4447,94.2994,94.4156,41828.0
2023-09-08 14:00:00,97.49,97.6,97.48,97.56,58732.0,94.4253,94.5319,94.4156,94.4931,58732.0
2023-09-08 14:10:00,97.56,97.57,97.37,97.5,53178.0,94.4931,94.5028,94.3091,94.435,53178.0
2023-09-08 14:20:00,97.5,97.51,97.41,97.47,41553.0,94.435,94.4447,94.3478,94.4059,41553.0
2023-09-08 14:30:00,97.47,97.54,97.46,97.47,56848.0,94.4059,94.4737,94.3963,94.4059,56848.0
2023-09-08 14:40:00,97.48,97.57,97.47,97.56,27670.0,94.4156,94.5028,94.4059,94.4931,27670.0
2023-09-08 14:50:00,97.58,97.59,97.49,97.57,35625.0,94.5125,94.5222,94.4253,94.5028,35625.0
2023-09-08 15:00:00,97.58,97.58,97.45,97.48,47605.0,94.5125,94.5125,94.3866,94.4156,47605.0
2023-09-08 15:10:00,97.48,97.61,97.43,97.54,47535.0,94.4156,94.5415,94.3672,94.4737,47535.0
2023-09-08 15:20:00,97.55,97.62,97.52,97.57,65579.0,94.4834,94.5512,94.4544,94.5028,65579.0
2023-09-08 15:30:00,97.57,97.63,97.51,97.56,71312.0,94.5028,94.5609,94.4447,94.4931,71312.0
2023-09-08 15:40:00,97.56,97.62,97.53,97.54,73042.0,94.4931,94.5512,94.4641,94.4737,73042.0
2023-09-08 15:50:00,97.54,97.74,97.47,97.71,427223.0,94.4737,94.6675,94.4059,94.6384,427223.0
2023-09-11 09:30:00,98.33,98.38,97.97,97.99,218881.0,95.2389,95.2873,94.8902,94.9096,218881.0
2023-09-11 09:40:00,98.02,98.09,97.76,97.89,101668.0,94.9387,95.0065,94.6868,94.8127,101668.0
2023-09-11 09:50:00,97.88,97.91,97.81,97.87,104854.0,94.8031,94.8321,94.7353,94.7934,104854.0
2023-09-11 10:00:00,97.87,97.87,97.46,97.56,217452.0,94.7934,94.7934,94.3963,94.4931,217452.0
2023-09-11 10:10:00,97.54,97.83,97.5,97.83,70802.0,94.4737,94.7546,94.435,94.7546,70802.0
2023-09-11 10:20:00,97.83,97.94,97.72,97.91,60681.0,94.7546,94.8612,94.6481,94.8321,60681.0
2023-09-11 10:30:00,97.92,97.92,97.58,97.61,61694.0,94.8418,94.8418,94.5125,94.5415,61694.0
2023-09-11 10:40:00,97.62,97.66,97.52,97.66,61583.0,94.5512,94.59,94.4544,94.59,61583.0
2023-09-11 10:50:00,97.67,97.78,97.54,97.58,51440.0,94.5997,94.7062,94.4737,94.5125,51440.0
2023-09-11 11:00:00,97.57,97.61,97.39,97.42,51357.0,94.5028,94.5415,94.3285,94.3575,51357.0
2023-09-11 11:10:00,97.41,97.46,97.32,97.42,88334.0,94.3478,94.3963,94.2607,94.3575,88334.0
2023-09-11 11:20:00,97.41,97.62,97.38,97.55,72754.0,94.3478,94.5512,94.3188,94.4834,72754.0
2023-09-11 11:30:00,97.55,97.55,97.43,97.47,53646.0,94.4834,94.4834,94.3672,94.4059,53646.0
2023-09-11 11:40:00,97.46,97.5,97.23,97.35,104212.0,94.3963,94.435,94.1735,94.2897,104212.0
2023-09-11 11:50:00,97.36,97.41,97.24,97.28,47500.0,94.2994,94.3478,94.1832,94.2219,47500.0
2023-09-11 12:00:00,97.29,97.36,97.21,97.33,43015.0,94.2316,94.2994,94.1541,94.2703,43015.0
2023-09-11 12:10:00,97.34,97.4,97.26,97.26,48227.0,94.28,94.3381,94.2025,94.2025,48227.0
2023-09-11 12:20:00,97.26,97.33,97.19,97.27,87720.0,94.2025,94.2703,94.1347,94.2122,87720.0
2023-09-11 12:30:00,97.29,97.38,97.24,97.28,65911.0,94.2316,94.3188,94.1832,94.2219,65911.0
2023-09-11 12:40:00,97.28,97.32,97.23,97.32,46257.0,94.2219,94.2607,94.1735,94.2607,46257.0
2023-09-11 12:50:00,97.31,97.36,97.18,97.32,52229.0,94.251,94.2994,94.1251,94.2607,52229.0
2023-09-11 13:00:00,97.33,97.38,97.19,97.21,56900.0,94.2703,94.3188,94.1347,94.1541,56900.0
2023-09-11 13:10:00,97.21,97.22,97.16,97.19,67926.0,94.1541,94.1638,94.1057,94.1347,67926.0
2023-09-11 13:20:00,97.19,97.27,97.17,97.25,89872.0,94.1347,94.2122,94.1154,94.1929,89872.0
2023-09-11 13:30:00,97.25,97.3,97.19,97.26,53116.0,94.1929,94.2413,94.1347,94.2025,53116.0
2023-09-11 13:40:00,97.24,97.25,97.12,97.16,64102.0,94.1832,94.1929,94.0669,94.1057,64102.0
2023-09-11 13:50:00,97.17,97.2,97.05,97.12,92093.0,94.1154,94.1444,93.9991,94.0669,92093.0
2023-09-11 14:00:00,97.12,97.19,97.07,97.18,77754.0,94.0669,94.1347,94.0185,94.1251,77754.0
2023-09-11 14:10:00,97.17,97.21,97.13,97.17,55914.0,94.1154,94.1541,94.0766,94.1154,55914.0
2023-09-11 14:20:00,97.16,97.22,97.02,97.07,101133.0,94.1057,94.1638,93.9701,94.0185,101133.0
2023-09-11 14:30:00,97.08,97.08,96.85,96.91,146445.0,94.0282,94.0282,93.8054,93.8635,146445.0
2023-09-11 14:40:00,96.91,97.07,96.87,96.96,118651.0,93.8635,94.0185,93.8248,93.912,118651.0
2023-09-11 14:50:00,96.96,97.01,96.83,96.89,112774.0,93.912,93.9604,93.7861,93.8442,112774.0
2023-09-11 15:00:00,96.89,97.06,96.88,97.03,109296.0,93.8442,94.0088,93.8345,93.9798,109296.0
2023-09-11 15:10:00,97.02,97.1,96.81,96.83,116564.0,93.9701,94.0476,93.7667,93.7861,116564.0
2023-09-11 15:20:00,96.83,96.92,96.77,96.77,122520.0,93.7861,93.8732,93.7279,93.7279,122520.0
2023-09-11 15:30:00,96.77,96.79,96.7,96.7,135678.0,93.7279,93.7473,93.6601,93.6601,135678.0
2023-09-11 15:40:00,96.7,96.72,96.63,96.67,198073.0,93.6601,93.6795,93.5923,93.6311,198073.0
2023-09-11 15:50:00,96.68,96.8,96.58,96.8,895052.0,93.6408,93.757,93.5439,93.757,895052.0
2023-09-12 09:30:00,96.99,97.16,96.43,96.95,239215.0,93.941,94.1057,93.3986,93.9023,239215.0
2023-09-12 09:40:00,96.95,97.17,96.84,96.91,78552.0,93.9023,94.1154,93.7957,93.8635,78552.0
2023-09-12 09:50:00,96.89,97.0,96.8,96.82,79444.0,93.8442,93.9507,93.757,93.7764,79444.0
2023-09-12 10:00:00,96.84,96.84,96.62,96.68,93476.0,93.7957,93.7957,93.5827,93.6408,93476.0
2023-09-12 10:10:00,96.68,96.75,96.55,96.55,56655.0,93.6408,93.7086,93.5149,93.5149,56655.0
2023-09-12 10:20:00,96.56,96.58,96.3,96.4,141656.0,93.5245,93.5439,93.2727,93.3696,141656.0
2023-09-12 10:30:00,96.4,96.46,96.31,96.35,102415.0,93.3696,93.4277,93.2824,93.3211,102415.0
2023-09-12 10:40:00,96.36,96.55,96.36,96.4,97427.0,93.3308,93.5149,93.3308,93.3696,97427.0
2023-09-12 10:50:00,96.38,96.43,96.28,96.33,93598.0,93.3502,93.3986,93.2534,93.3018,93598.0
2023-09-12 11:00:00,96.32,96.54,96.32,96.5,49340.0,93.2921,93.5052,93.2921,93.4664,49340.0
2023-09-12 11:10:00,96.49,96.5,96.36,96.36,44548.0,93.4567,93.4664,93.3308,93.3308,44548.0
2023-09-12 11:20:00,96.37,96.44,96.31,96.44,49436.0,93.3405,93.4083,93.2824,93.4083,49436.0
2023-09-12 11:30:00,96.44,96.58,96.43,96.52,55778.0,93.4083,93.5439,93.3986,93.4858,55778.0
2023-09-12 11:40:00,96.53,96.74,96.49,96.72,56413.0,93.4955,93.6989,93.4567,93.6795,56413.0
2023-09-12 11:50:00,96.73,96.81,96.69,96.72,42547.0,93.6892,93.7667,93.6505,93.6795,42547.0
2023-09-12 12:00:00,96.72,96.87,96.69,96.77,53311.0,93.6795,93.8248,93.6505,93.7279,53311.0
2023-09-12 12:10:00,96.78,96.81,96.72,96.79,38607.0,93.7376,93.7667,93.6795,93.7473,38607.0
2023-09-12 12:20:00,96.79,96.82,96.7,96.73,33204.0,93.7473,93.7764,93.6601,93.6892,33204.0
2023-09-12 12:30:00,96.73,96.73,96.55,96.59,52428.0,93.6892,93.6892,93.5149,93.5536,52428.0
2023-09-12 12:40:00,96.61,96.66,96.51,96.59,61040.0,93.573,93.6214,93.4761,93.5536,61040.0
2023-09-12 12:50:00,96.59,96.65,96.51,96.65,45357.0,93.5536,93.6117,93.4761,93.6117,45357.0
2023-09-12 13:00:00,96.65,96.76,96.6,96.73,59845.0,93.6117,93.7183,93.5633,93.6892,59845.0
2023-09-12 13:10:00,96.73,96.84,96.66,96.71,117844.0,93.6892,93.7957,93.6214,93.6698,117844.0
2023-09-12 13:20:00,96.72,96.96,96.69,96.9,134437.0,93.6795,93.912,93.6505,93.8539,134437.0
2023-09-12 13:30:00,96.89,96.94,96.82,96.88,77759.0,93.8442,93.8926,93.7764,93.8345,77759.0
2023-09-12 13:40:00,96.88,96.92,96.74,96.82,65051.0,93.8345,93.8732,93.6989,93.7764,65051.0
2023-09-12 13:50:00,96.83,96.87,96.74,96.77,124903.0,93.7861,93.8248,93.6989,93.7279,124903.0
2023-09-12 14:00:00,96.77,96.77,96.69,96.74,69794.0,93.7279,93.7279,93.6505,93.6989,69794.0
2023-09-12 14:10:00,96.73,96.77,96.64,96.67,53559.0,93.6892,93.7279,93.602,93.6311,53559.0
2023-09-12 14:20:00,96.67,96.69,96.58,96.66,95055.0,93.6311,93.6505,93.5439,93.6214,95055.0
2023-09-12 14:30:00,96.65,96.69,96.57,96.61,81733.0,93.6117,93.6505,93.5342,93.573,81733.0
2023-09-12 14:40:00,96.6,96.61,96.41,96.46,129036.0,93.5633,93.573,93.3793,93.4277,129036.0
2023-09-12 14:50:00,96.45,96.48,96.3,96.35,153275.0,93.418,93.4471,93.2727,93.3211,153275.0
2023-09-12 15:00:00,96.35,96.35,96.21,96.23,96397.0,93.3211,93.3211,93.1856,93.2049,96397.0
2023-09-12 15:10:00,96.23,96.28,96.2,96.28,79055.0,93.2049,93.2534,93.1759,93.2534,79055.0
2023-09-12 15:20:00,96.27,96.32,96.17,96.2,98963.0,93.2437,93.2921,93.1468,93.1759,98963.0
2023-09-12 15:30:00,96.21,96.43,96.2,96.35,141164.0,93.1856,93.3986,93.1759,93.3211,141164.0
2023-09-12 15:40:00,96.35,96.42,96.21,96.28,148440.0,93.3211,93.3889,93.1856,93.2534,148440.0
2023-09-12 15:50:00,96.28,96.35,96.22,96.31,543836.0,93.2534,93.3211,93.1952,93.2824,543836.0
2023-09-13 09:30:00,96.3,96.41,95.7,95.94,286231.0,93.2727,93.3793,92.6916,92.924,286231.0
2023-09-13 09:40:00,95.95,95.98,95.7,95.77,136374.0,92.9337,92.9628,92.6916,92.7594,136374.0
2023-09-13 09:50:00,95.77,95.96,95.65,95.85,157834.0,92.7594,92.9434,92.6432,92.8369,157834.0
2023-09-13 10:00:00,95.87,96.07,95.75,96.04,192996.0,92.8562,93.05,92.74,93.0209,192996.0
2023-09-13 10:10:00,96.04,96.29,96.03,96.23,89160.0,93.0209,93.263,93.0112,93.2049,89160.0
2023-09-13 10:20:00,96.22,96.48,96.21,96.41,103077.0,93.1952,93.4471,93.1856,93.3793,103077.0
2023-09-13 10:30:00,96.43,96.68,96.41,96.63,99394.0,93.3986,93.6408,93.3793,93.5923,99394.0
2023-09-13 10:40:00,96.63,96.74,96.62,96.65,72716.0,93.5923,93.6989,93.5827,93.6117,72716.0
2023-09-13 10:50:00,96.66,96.81,96.64,96.81,61916.0,93.6214,93.7667,93.602,93.7667,61916.0
2023-09-13 11:00:00,96.84,97.12,96.83,97.09,117456.0,93.7957,94.0669,93.7861,94.0379,117456.0
2023-09-13 11:10:00,97.09,97.2,97.04,97.14,86936.0,94.0379,94.1444,93.9895,94.0863,86936.0
2023-09-13 11:20:00,97.13,97.17,97.04,97.06,78121.0,94.0766,94.1154,93.9895,94.0088,78121.0
2023-09-13 11:30:00,97.06,97.06,96.85,96.94,67169.0,94.0088,94.0088,93.8054,93.8926,67169.0
2023-09-13 11:40:00,96.94,97.1,96.88,97.05,76201.0,93.8926,94.0476,93.8345,93.9991,76201.0
2023-09-13 11:50:00,97.05,97.09,96.9,97.02,70441.0,93.9991,94.0379,93.8539,93.9701,70441.0
2023-09-13 12:00:00,97.03,97.06,96.98,96.99,58586.0,93.9798,94.0088,93.9313,93.941,58586.0
2023-09-13 12:10:00,97.0,97.0,96.76,96.86,40810.0,93.9507,93.9507,93.7183,93.8151,40810.0
2023-09-13 12:20:00,96.86,96.98,96.77,96.78,43006.0,93.8151,93.9313,93.7279,93.7376,43006.0
2023-09-13 12:30:00,96.8,96.87,96.6,96.6,50313.0,93.757,93.8248,93.5633,93.5633,50313.0
2023-09-13 12:40:00,96.6,96.71,96.55,96.66,59394.0,93.5633,93.6698,93.5149,93.6214,59394.0
2023-09-13 12:50:00,96.66,96.76,96.57,96.62,54944.0,93.6214,93.7183,93.5342,93.5827,54944.0
2023-09-13 13:00:00,96.63,96.67,96.55,96.56,48800.0,93.5923,93.6311,93.5149,93.5245,48800.0
2023-09-13 13:10:00,96.56,96.7,96.54,96.64,55477.0,93.5245,93.6601,93.5052,93.602,55477.0
2023-09-13 13:20:00,96.64,96.64,96.52,96.52,58012.0,93.602,93.602,93.4858,93.4858,58012.0
2023-09-13 13:30:00,96.53,96.59,96.43,96.5,72467.0,93.4955,93.5536,93.3986,93.4664,72467.0
2023-09-13 13:40:00,96.5,96.5,96.37,96.39,84752.0,93.4664,93.4664,93.3405,93.3599,84752.0
2023-09-13 13:50:00,96.39,96.46,96.31,96.31,58128.0,93.3599,93.4277,93.2824,93.2824,58128.0
2023-09-13 14:00:00,96.31,96.34,96.18,96.23,78799.0,93.2824,93.3115,93.1565,93.2049,78799.0
2023-09-13 14:10:00,96.23,96.29,96.14,96.17,95937.0,93.2049,93.263,93.1178,93.1468,95937.0
2023-09-13 14:20:00,96.17,96.26,96.13,96.19,100490.0,93.1468,93.234,93.1081,93.1662,100490.0
2023-09-13 14:30:00,96.19,96.24,96.14,96.2,84949.0,93.1662,93.2146,93.1178,93.1759,84949.0
2023-09-13 14:40:00,96.21,96.26,96.14,96.14,75639.0,93.1856,93.234,93.1178,93.1178,75639.0
2023-09-13 14:50:00,96.14,96.15,95.93,96.06,104979.0,93.1178,93.1274,92.9144,93.0403,104979.0
2023-09-13 15:00:00,96.08,96.08,95.84,95.88,105244.0,93.0596,93.0596,92.8272,92.8659,105244.0
2023-09-13 15:10:00,95.88,95.9,95.81,95.89,136058.0,92.8659,92.8853,92.7981,92.8756,136058.0
2023-09-13 15:20:00,95.89,96.11,95.87,96.09,99783.0,92.8756,93.0887,92.8562,93.0693,99783.0
2023-09-13 15:30:00,96.1,96.19,96.09,96.15,114605.0,93.079,93.1662,93.0693,93.1274,114605.0
2023-09-13 15:40:00,96.16,96.25,96.13,96.24,114054.0,93.1371,93.2243,93.1081,93.2146,114054.0
2023-09-13 15:50:00,96.23,96.29,96.08,96.13,528055.0,93.2049,93.263,93.0596,93.1081,528055.0
2023-09-14 09:30:00,96.72,96.97,96.5,96.78,213386.0,93.6795,93.9217,93.4664,93.7376,213386.0
2023-09-14 09:40:00,96.81,96.81,96.43,96.45,77426.0,93.7667,93.7667,93.3986,93.418,77426.0
2023-09-14 09:50:00,96.47,96.52,96.34,96.52,139228.0,93.4374,93.4858,93.3115,93.4858,139228.0
2023-09-14 10:00:00,96.52,96.6,96.17,96.25,128820.0,93.4858,93.5633,93.1468,93.2243,128820.0
2023-09-14 10:10:00,96.23,96.25,95.9,95.92,151345.0,93.2049,93.2243,92.8853,92.9047,151345.0
2023-09-14 10:20:00,95.92,96.26,95.91,96.23,117169.0,92.9047,93.234,92.895,93.2049,117169.0
2023-09-14 10:30:00,96.24,96.38,96.21,96.31,108574.0,93.2146,93.3502,93.1856,93.2824,108574.0
2023-09-14 10:40:00,96.32,96.47,96.3,96.42,98084.0,93.2921,93.4374,93.2727,93.3889,98084.0
2023-09-14 10:50:00,96.42,96.65,96.4,96.57,91626.0,93.3889,93.6117,93.3696,93.5342,91626.0
2023-09-14 11:00:00,96.57,96.7,96.49,96.49,106204.0,93.5342,93.6601,93.4567,93.4567,106204.0
2023-09-14 11:10:00,96.5,96.66,96.49,96.51,77429.0,93.4664,93.6214,93.4567,93.4761,77429.0
2023-09-14 11:20:00,96.53,96.6,96.5,96.52,60448.0,93.4955,93.5633,93.4664,93.4858,60448.0
2023-09-14 11:30:00,96.53,96.63,96.49,96.55,101154.0,93.4955,93.5923,93.4567,93.5149,101154.0
2023-09-14 11:40:00,96.56,96.74,96.55,96.72,79950.0,93.5245,93.6989,93.5149,93.6795,79950.0
2023-09-14 11:50:00,96.72,96.83,96.6,96.64,108978.0,93.6795,93.7861,93.5633,93.602,108978.0
2023-09-14 12:00:00,96.63,96.74,96.56,96.74,128136.0,93.5923,93.6989,93.5245,93.6989,128136.0
2023-09-14 12:10:00,96.74,96.96,96.74,96.9,81745.0,93.6989,93.912,93.6989,93.8539,81745.0
2023-09-14 12:20:00,96.9,96.93,96.81,96.91,53689.0,93.8539,93.8829,93.7667,93.8635,53689.0
2023-09-14 12:30:00,96.91,97.1,96.9,97.03,147234.0,93.8635,94.0476,93.8539,93.9798,147234.0
2023-09-14 12:40:00,97.02,97.1,96.89,97.04,123811.0,93.9701,94.0476,93.8442,93.9895,123811.0
2023-09-14 12:50:00,97.04,97.09,96.95,97.02,44778.0,93.9895,94.0379,93.9023,93.9701,44778.0
2023-09-14 13:00:00,97.01,97.04,96.97,97.01,38004.0,93.9604,93.9895,93.9217,93.9604,38004.0
2023-09-14 13:10:00,97.01,97.15,97.0,97.06,108160.0,93.9604,94.096,93.9507,94.0088,108160.0
2023-09-14 13:20:00,97.06,97.14,97.01,97.09,89716.0,94.0088,94.0863,93.9604,94.0379,89716.0
2023-09-14 13:30:00,97.1,97.18,97.09,97.15,54383.0,94.0476,94.1251,94.0379,94.096,54383.0
2023-09-14 13:40:00,97.16,97.16,96.99,96.99,70787.0,94.1057,94.1057,93.941,93.941,70787.0
2023-09-14 13:50:00,97.0,97.06,96.97,97.04,65208.0,93.9507,94.0088,93.9217,93.9895,65208.0
2023-09-14 14:00:00,97.04,97.21,97.04,97.1,64242.0,93.9895,94.1541,93.9895,94.0476,64242.0
2023-09-14 14:10:00,97.11,97.36,97.08,97.31,133732.0,94.0573,94.2994,94.0282,94.251,133732.0
2023-09-14 14:20:00,97.32,97.44,97.3,97.42,61230.0,94.2607,94.3769,94.2413,94.3575,61230.0
2023-09-14 14:30:00,97.41,97.53,97.38,97.47,82024.0,94.3478,94.4641,94.3188,94.4059,82024.0
2023-09-14 14:40:00,97.47,97.63,97.47,97.62,117754.0,94.4059,94.5609,94.4059,94.5512,117754.0
2023-09-14 14:50:00,97.61,97.61,97.43,97.56,78144.0,94.5415,94.5415,94.3672,94.4931,78144.0
2023-09-14 15:00:00,97.56,97.68,97.47,97.5,88237.0,94.4931,94.6093,94.4059,94.435,88237.0
2023-09-14 15:10:00,97.5,97.53,97.42,97.45,61966.0,94.435,94.4641,94.3575,94.3866,61966.0
2023-09-14 15:20:00,97.45,97.51,97.37,97.38,63740.0,94.3866,94.4447,94.3091,94.3188,63740.0
2023-09-14 15:30:00,97.39,97.45,97.31,97.31,96186.0,94.3285,94.3866,94.251,94.251,96186.0
2023-09-14 15:40:00,97.31,97.41,97.29,97.36,144244.0,94.251,94.3478,94.2316,94.2994,144244.0
2023-09-14 15:50:00,97.37,97.41,97.08,97.21,619587.0,94.3091,94.3478,94.0282,94.1541,619587.0
2023-09-15 09:30:00,98.15,98.15,97.29,97.62,1395966.0,95.0646,95.0646,94.2316,94.5512,1395966.0
2023-09-15 09:40:00,97.61,97.8,97.35,97.71,151613.0,94.5415,94.7256,94.2897,94.6384,151613.0
2023-09-15 09:50:00,97.72,97.74,97.36,97.51,96029.0,94.6481,94.6675,94.2994,94.4447,96029.0
2023-09-15 10:00:00,97.52,97.68,97.46,97.5,66841.0,94.4544,94.6093,94.3963,94.435,66841.0
2023-09-15 10:10:00,97.5,97.56,97.38,97.55,59417.0,94.435,94.4931,94.3188,94.4834,59417.0
2023-09-15 10:20:00,97.56,97.74,97.51,97.52,74513.0,94.4931,94.6675,94.4447,94.4544,74513.0
2023-09-15 10:30:00,97.51,97.52,97.29,97.46,52072.0,94.4447,94.4544,94.2316,94.3963,52072.0
2023-09-15 10:40:00,97.46,97.49,97.28,97.31,64172.0,94.3963,94.4253,94.2219,94.251,64172.0
2023-09-15 10:50:00,97.32,97.33,96.88,96.96,130447.0,94.2607,94.2703,93.8345,93.912,130447.0
2023-09-15 11:00:00,96.97,97.06,96.86,96.96,60201.0,93.9217,94.0088,93.8151,93.912,60201.0
2023-09-15 11:10:00,96.96,97.05,96.76,96.77,97026.0,93.912,93.9991,93.7183,93.7279,97026.0
2023-09-15 11:20:00,96.77,96.79,96.64,96.73,106846.0,93.7279,93.7473,93.602,93.6892,106846.0
2023-09-15 11:30:00,96.73,96.95,96.71,96.87,92600.0,93.6892,93.9023,93.6698,93.8248,92600.0
2023-09-15 11:40:00,96.87,96.96,96.85,96.92,45133.0,93.8248,93.912,93.8054,93.8732,45133.0
2023-09-15 11:50:00,96.95,96.97,96.77,96.8,41349.0,93.9023,93.9217,93.7279,93.757,41349.0
2023-09-15 12:00:00,96.81,96.87,96.74,96.83,37896.0,93.7667,93.8248,93.6989,93.7861,37896.0
2023-09-15 12:10:00,96.84,96.86,96.71,96.74,50576.0,93.7957,93.8151,93.6698,93.6989,50576.0
2023-09-15 12:20:00,96.74,96.75,96.6,96.64,35644.0,93.6989,93.7086,93.5633,93.602,35644.0
2023-09-15 12:30:00,96.64,96.73,96.62,96.73,29838.0,93.602,93.6892,93.5827,93.6892,29838.0
2023-09-15 12:40:00,96.74,96.8,96.66,96.69,43362.0,93.6989,93.757,93.6214,93.6505,43362.0
2023-09-15 12:50:00,96.7,96.71,96.58,96.64,44240.0,93.6601,93.6698,93.5439,93.602,44240.0
2023-09-15 13:00:00,96.63,96.64,96.43,96.48,87067.0,93.5923,93.602,93.3986,93.4471,87067.0
2023-09-15 13:10:00,96.48,96.5,96.29,96.29,51995.0,93.4471,93.4664,93.263,93.263,51995.0
2023-09-15 13:20:00,96.29,96.31,96.19,96.27,51553.0,93.263,93.2824,93.1662,93.2437,51553.0
2023-09-15 13:30:00,96.26,96.34,96.15,96.34,52266.0,93.234,93.3115,93.1274,93.3115,52266.0
2023-09-15 13:40:00,96.34,96.38,96.26,96.37,87426.0,93.3115,93.3502,93.234,93.3405,87426.0
2023-09-15 13:50:00,96.38,96.38,96.27,96.33,33452.0,93.3502,93.3502,93.2437,93.3018,33452.0
2023-09-15 14:00:00,96.33,96.37,96.2,96.2,53538.0,93.3018,93.3405,93.1759,93.1759,53538.0
2023-09-15 14:10:00,96.19,96.29,96.19,96.26,53635.0,93.1662,93.263,93.1662,93.234,53635.0
2023-09-15 14:20:00,96.26,96.29,96.13,96.17,46220.0,93.234,93.263,93.1081,93.1468,46220.0
2023-09-15 14:30:00,96.17,96.34,96.16,96.34,51811.0,93.1468,93.3115,93.1371,93.3115,51811.0
2023-09-15 14:40:00,96.35,96.5,96.3,96.48,57048.0,93.3211,93.4664,93.2727,93.4471,57048.0
2023-09-15 14:50:00,96.47,96.49,96.36,96.49,55344.0,93.4374,93.4567,93.3308,93.4567,55344.0
2023-09-15 15:00:00,96.48,96.5,96.35,96.44,64911.0,93.4471,93.4664,93.3211,93.4083,64911.0
2023-09-15 15:10:00,96.44,96.53,96.42,96.5,70539.0,93.4083,93.4955,93.3889,93.4664,70539.0
2023-09-15 15:20:00,96.5,96.52,96.37,96.42,86332.0,93.4664,93.4858,93.3405,93.3889,86332.0
2023-09-15 15:30:00,96.43,96.51,96.29,96.32,118559.0,93.3986,93.4761,93.263,93.2921,118559.0
2023-09-15 15:40:00,96.32,96.39,96.23,96.27,236251.0,93.2921,93.3599,93.2049,93.2437,236251.0
2023-09-15 15:50:00,96.27,96.41,96.17,96.31,514925.0,93.2437,93.3793,93.1468,93.2824,514925.0
2023-09-18 09:30:00,96.0,96.28,95.93,96.03,307044.0,92.9822,93.2534,92.9144,93.0112,307044.0
2023-09-18 09:40:00,96.03,96.14,95.72,95.84,139350.0,93.0112,93.1178,92.711,92.8272,139350.0
2023-09-18 09:50:00,95.84,96.28,95.77,96.24,116815.0,92.8272,93.2534,92.7594,93.2146,116815.0
2023-09-18 10:00:00,96.23,96.37,95.96,96.2,107121.0,93.2049,93.3405,92.9434,93.1759,107121.0
2023-09-18 10:10:00,96.22,96.24,96.02,96.11,63297.0,93.1952,93.2146,93.0015,93.0887,63297.0
2023-09-18 10:20:00,96.12,96.16,95.98,96.06,118430.0,93.0984,93.1371,92.9628,93.0403,118430.0
2023-09-18 10:30:00,96.06,96.15,95.99,96.12,69919.0,93.0403,93.1274,92.9725,93.0984,69919.0
2023-09-18 10:40:00,96.12,96.19,95.99,96.03,65260.0,93.0984,93.1662,92.9725,93.0112,65260.0
2023-09-18 10:50:00,96.03,96.03,95.75,95.8,69032.0,93.0112,93.0112,92.74,92.7884,69032.0
2023-09-18 11:00:00,95.81,95.89,95.69,95.77,67084.0,92.7981,92.8756,92.6819,92.7594,67084.0
2023-09-18 11:10:00,95.77,95.9,95.76,95.87,58593.0,92.7594,92.8853,92.7497,92.8562,58593.0
2023-09-18 11:20:00,95.87,96.03,95.82,95.99,73684.0,92.8562,93.0112,92.8078,92.9725,73684.0
2023-09-18 11:30:00,95.98,96.03,95.79,95.81,121522.0,92.9628,93.0112,92.7788,92.7981,121522.0
2023-09-18 11:40:00,95.81,95.86,95.64,95.8,139169.0,92.7981,92.8466,92.6335,92.7884,139169.0
2023-09-18 11:50:00,95.8,95.91,95.67,95.71,125051.0,92.7884,92.895,92.6625,92.7013,125051.0
2023-09-18 12:00:00,95.71,95.83,95.68,95.69,54161.0,92.7013,92.8175,92.6722,92.6819,54161.0
2023-09-18 12:10:00,95.7,95.7,95.49,95.56,189672.0,92.6916,92.6916,92.4882,92.556,189672.0
2023-09-18 12:20:00,95.56,95.59,95.47,95.52,162320.0,92.556,92.585,92.4688,92.5172,162320.0
2023-09-18 12:30:00,95.53,95.65,95.51,95.53,80770.0,92.5269,92.6432,92.5076,92.5269,80770.0
2023-09-18 12:40:00,95.52,95.58,95.4,95.58,88086.0,92.5172,92.5754,92.401,92.5754,88086.0
2023-09-18 12:50:00,95.58,95.61,95.45,95.45,74635.0,92.5754,92.6044,92.4494,92.4494,74635.0
2023-09-18 13:00:00,95.46,95.59,95.46,95.5,52663.0,92.4591,92.585,92.4591,92.4979,52663.0
2023-09-18 13:10:00,95.49,95.52,95.33,95.36,139271.0,92.4882,92.5172,92.3332,92.3623,139271.0
2023-09-18 13:20:00,95.36,95.48,95.35,95.4,51049.0,92.3623,92.4785,92.3526,92.401,51049.0
2023-09-18 13:30:00,95.41,95.62,95.4,95.61,57753.0,92.4107,92.6141,92.401,92.6044,57753.0
2023-09-18 13:40:00,95.62,95.7,95.52,95.54,54550.0,92.6141,92.6916,92.5172,92.5366,54550.0
2023-09-18 13:50:00,95.55,95.61,95.46,95.51,42564.0,92.5463,92.6044,92.4591,92.5076,42564.0
2023-09-18 14:00:00,95.5,95.57,95.46,95.5,49130.0,92.4979,92.5657,92.4591,92.4979,49130.0
2023-09-18 14:10:00,95.5,95.5,95.38,95.42,63821.0,92.4979,92.4979,92.3816,92.4204,63821.0
2023-09-18 14:20:00,95.42,95.5,95.41,95.47,64318.0,92.4204,92.4979,92.4107,92.4688,64318.0
2023-09-18 14:30:00,95.46,95.58,95.43,95.53,55082.0,92.4591,92.5754,92.4301,92.5269,55082.0
2023-09-18 14:40:00,95.52,95.52,95.41,95.41,63595.0,92.5172,92.5172,92.4107,92.4107,63595.0
2023-09-18 14:50:00,95.42,95.46,95.28,95.37,79979.0,92.4204,92.4591,92.2848,92.372,79979.0
2023-09-18 15:00:00,95.37,95.41,95.31,95.38,175114.0,92.372,92.4107,92.3138,92.3816,175114.0
2023-09-18 15:10:00,95.38,95.41,95.3,95.41,74529.0,92.3816,92.4107,92.3042,92.4107,74529.0
2023-09-18 15:20:00,95.4,95.44,95.34,95.4,88902.0,92.401,92.4398,92.3429,92.401,88902.0
2023-09-18 15:30:00,95.41,95.44,95.33,95.4,112179.0,92.4107,92.4398,92.3332,92.401,112179.0
2023-09-18 15:40:00,95.4,95.54,95.36,95.53,136373.0,92.401,92.5366,92.3623,92.5269,136373.0
2023-09-18 15:50:00,95.53,95.62,95.46,95.5,405264.0,92.5269,92.6141,92.4591,92.4979,405264.0
2023-09-19 09:30:00,95.04,95.4,94.81,95.31,343563.0,92.0523,92.401,91.8296,92.3138,343563.0
2023-09-19 09:40:00,95.31,95.49,95.08,95.12,112520.0,92.3138,92.4882,92.0911,92.1298,112520.0
2023-09-19 09:50:00,95.13,95.13,94.7,94.7,94304.0,92.1395,92.1395,91.723,91.723,94304.0
2023-09-19 10:00:00,94.7,94.77,94.54,94.65,188088.0,91.723,91.7908,91.568,91.6746,188088.0
2023-09-19 10:10:00,94.64,94.83,94.53,94.83,83951.0,91.6649,91.8489,91.5584,91.8489,83951.0
2023-09-19 10:20:00,94.83,94.91,94.74,94.84,63946.0,91.8489,91.9264,91.7618,91.8586,63946.0
2023-09-19 10:30:00,94.84,94.87,94.72,94.74,85429.0,91.8586,91.8877,91.7424,91.7618,85429.0
2023-09-19 10:40:00,94.76,94.85,94.67,94.74,74576.0,91.7811,91.8683,91.694,91.7618,74576.0
2023-09-19 10:50:00,94.77,94.86,94.56,94.56,68855.0,91.7908,91.878,91.5874,91.5874,68855.0
2023-09-19 11:00:00,94.56,94.76,94.55,94.75,122199.0,91.5874,91.7811,91.5777,91.7714,122199.0
2023-09-19 11:10:00,94.7,94.81,94.62,94.76,167139.0,91.723,91.8296,91.6455,91.7811,167139.0
2023-09-19 11:20:00,94.75,94.95,94.68,94.85,311356.0,91.7714,91.9652,91.7036,91.8683,311356.0
2023-09-19 11:30:00,94.86,94.94,94.69,94.8,93895.0,91.878,91.9555,91.7133,91.8199,93895.0
2023-09-19 11:40:00,94.8,94.84,94.69,94.81,55709.0,91.8199,91.8586,91.7133,91.8296,55709.0
2023-09-19 11:50:00,94.81,94.84,94.65,94.67,60922.0,91.8296,91.8586,91.6746,91.694,60922.0
2023-09-19 12:00:00,94.67,94.78,94.62,94.73,73153.0,91.694,91.8005,91.6455,91.7521,73153.0
2023-09-19 12:10:00,94.72,94.76,94.62,94.66,49621.0,91.7424,91.7811,91.6455,91.6843,49621.0
2023-09-19 12:20:00,94.67,94.75,94.6,94.63,76910.0,91.694,91.7714,91.6262,91.6552,76910.0
2023-09-19 12:30:00,94.62,94.64,94.51,94.52,53458.0,91.6455,91.6649,91.539,91.5487,53458.0
2023-09-19 12:40:00,94.51,94.56,94.41,94.55,64175.0,91.539,91.5874,91.4421,91.5777,64175.0
2023-09-19 12:50:00,94.56,94.61,94.52,94.6,50322.0,91.5874,91.6358,91.5487,91.6262,50322.0
2023-09-19 13:00:00,94.61,94.68,94.57,94.61,66614.0,91.6358,91.7036,91.5971,91.6358,66614.0
2023-09-19 13:10:00,94.6,94.73,94.6,94.7,57956.0,91.6262,91.7521,91.6262,91.723,57956.0
2023-09-19 13:20:00,94.71,94.75,94.64,94.68,62802.0,91.7327,91.7714,91.6649,91.7036,62802.0
2023-09-19 13:30:00,94.68,94.77,94.67,94.76,43674.0,91.7036,91.7908,91.694,91.7811,43674.0
2023-09-19 13:40:00,94.77,95.0,94.76,94.89,87467.0,91.7908,92.0136,91.7811,91.907,87467.0
2023-09-19 13:50:00,94.9,94.92,94.84,94.86,63276.0,91.9167,91.9361,91.8586,91.878,63276.0
2023-09-19 14:00:00,94.86,94.99,94.84,94.94,36058.0,91.878,92.0039,91.8586,91.9555,36058.0
2023-09-19 14:10:00,94.94,94.96,94.83,94.92,36755.0,91.9555,91.9748,91.8489,91.9361,36755.0
2023-09-19 14:20:00,94.91,94.99,94.87,94.87,41293.0,91.9264,92.0039,91.8877,91.8877,41293.0
2023-09-19 14:30:00,94.83,95.07,94.83,95.03,89670.0,91.8489,92.0814,91.8489,92.0426,89670.0
2023-09-19 14:40:00,95.04,95.05,94.91,94.94,104965.0,92.0523,92.062,91.9264,91.9555,104965.0
2023-09-19 14:50:00,94.94,94.95,94.81,94.83,81557.0,91.9555,91.9652,91.8296,91.8489,81557.0
2023-09-19 15:00:00,94.82,94.88,94.75,94.76,69899.0,91.8392,91.8974,91.7714,91.7811,69899.0
2023-09-19 15:10:00,94.76,94.8,94.69,94.7,119053.0,91.7811,91.8199,91.7133,91.723,119053.0
2023-09-19 15:20:00,94.7,94.79,94.67,94.75,289362.0,91.723,91.8102,91.694,91.7714,289362.0
2023-09-19 15:30:00,94.75,94.76,94.67,94.73,218796.0,91.7714,91.7811,91.694,91.7521,218796.0
2023-09-19 15:40:00,94.73,94.8,94.63,94.64,435837.0,91.7521,91.8199,91.6552,91.6649,435837.0
2023-09-19 15:50:00,94.64,94.69,94.48,94.63,688443.0,91.6649,91.7133,91.5099,91.6552,688443.0
2023-09-20 09:30:00,93.97,95.28,93.97,95.03,464063.0,91.016,92.2848,91.016,92.0426,464063.0
2023-09-20 09:40:00,95.03,95.24,94.91,95.22,108882.0,92.0426,92.246,91.9264,92.2267,108882.0
2023-09-20 09:50:00,95.22,95.38,95.11,95.3,301388.0,92.2267,92.3816,92.1201,92.3042,301388.0
2023-09-20 10:00:00,95.3,95.35,95.15,95.34,152950.0,92.3042,92.3526,92.1589,92.3429,152950.0
2023-09-20 10:10:00,95.35,95.4,95.13,95.16,176802.0,92.3526,92.401,92.1395,92.1686,176802.0
2023-09-20 10:20:00,95.17,95.25,95.08,95.22,110836.0,92.1782,92.2557,92.0911,92.2267,110836.0
2023-09-20 10:30:00,95.23,95.38,95.15,95.25,101408.0,92.2364,92.3816,92.1589,92.2557,101408.0
2023-09-20 10:40:00,95.26,95.27,95.13,95.17,124351.0,92.2654,92.2751,92.1395,92.1782,124351.0
2023-09-20 10:50:00,95.17,95.36,95.11,95.22,115813.0,92.1782,92.3623,92.1201,92.2267,115813.0
2023-09-20 11:00:00,95.22,95.34,95.13,95.25,144497.0,92.2267,92.3429,92.1395,92.2557,144497.0
2023-09-20 11:10:00,95.24,95.27,95.15,95.2,49973.0,92.246,92.2751,92.1589,92.2073,49973.0
2023-09-20 11:20:00,95.19,95.22,95.1,95.16,73373.0,92.1976,92.2267,92.1104,92.1686,73373.0
2023-09-20 11:30:00,95.16,95.26,95.14,95.23,74885.0,92.1686,92.2654,92.1492,92.2364,74885.0
2023-09-20 11:40:00,95.23,95.3,95.21,95.23,77487.0,92.2364,92.3042,92.217,92.2364,77487.0
2023-09-20 11:50:00,95.23,95.26,95.13,95.22,106761.0,92.2364,92.2654,92.1395,92.2267,106761.0
2023-09-20 12:00:00,95.22,95.22,95.13,95.17,45618.0,92.2267,92.2267,92.1395,92.1782,45618.0
2023-09-20 12:10:00,95.18,95.25,95.16,95.19,83301.0,92.1879,92.2557,92.1686,92.1976,83301.0
2023-09-20 12:20:00,95.18,95.24,95.04,95.14,171326.0,92.1879,92.246,92.0523,92.1492,171326.0
2023-09-20 12:30:00,95.14,95.14,94.95,94.98,106582.0,92.1492,92.1492,91.9652,91.9942,106582.0
2023-09-20 12:40:00,94.97,95.08,94.96,94.99,76641.0,91.9845,92.0911,91.9748,92.0039,76641.0
2023-09-20 12:50:00,94.99,95.06,94.86,94.91,211491.0,92.0039,92.0717,91.878,91.9264,211491.0
2023-09-20 13:00:00,94.93,94.93,94.74,94.81,110904.0,91.9458,91.9458,91.7618,91.8296,110904.0
2023-09-20 13:10:00,94.81,94.83,94.71,94.77,66554.0,91.8296,91.8489,91.7327,91.7908,66554.0
2023-09-20 13:20:00,94.77,94.88,94.76,94.84,96447.0,91.7908,91.8974,91.7811,91.8586,96447.0
2023-09-20 13:30:00,94.84,94.94,94.83,94.92,58946.0,91.8586,91.9555,91.8489,91.9361,58946.0
2023-09-20 13:40:00,94.91,94.91,94.74,94.75,89034.0,91.9264,91.9264,91.7618,91.7714,89034.0
2023-09-20 13:50:00,94.75,94.75,94.59,94.69,204511.0,91.7714,91.7714,91.6165,91.7133,204511.0
2023-09-20 14:00:00,94.68,94.68,94.26,94.47,172400.0,91.7036,91.7036,91.2969,91.5002,172400.0
2023-09-20 14:10:00,94.46,94.53,94.28,94.35,148385.0,91.4906,91.5584,91.3162,91.384,148385.0
2023-09-20 14:20:00,94.33,94.41,94.27,94.29,101558.0,91.3647,91.4421,91.3065,91.3259,101558.0
2023-09-20 14:30:00,94.29,94.55,94.21,94.35,185839.0,91.3259,91.5777,91.2484,91.384,185839.0
2023-09-20 14:40:00,94.38,94.4,94.26,94.31,136201.0,91.4131,91.4324,91.2969,91.3453,136201.0
2023-09-20 14:50:00,94.31,94.31,94.1,94.12,184409.0,91.3453,91.3453,91.1419,91.1613,184409.0
2023-09-20 15:00:00,94.11,94.34,94.04,94.17,420773.0,91.1516,91.3743,91.0838,91.2097,420773.0
2023-09-20 15:10:00,94.18,94.21,94.01,94.08,106500.0,91.2194,91.2484,91.0547,91.1225,106500.0
2023-09-20 15:20:00,94.07,94.23,94.04,94.21,80904.0,91.1128,91.2678,91.0838,91.2484,80904.0
2023-09-20 15:30:00,94.22,94.24,93.83,93.91,458361.0,91.2581,91.2775,90.8804,90.9579,458361.0
2023-09-20 15:40:00,93.91,94.03,93.88,93.95,579476.0,90.9579,91.0741,90.9288,90.9966,579476.0
2023-09-20 15:50:00,93.95,94.17,93.92,94.04,711141.0,90.9966,91.2097,90.9675,91.0838,711141.0
2023-09-21 09:30:00,93.42,93.49,93.14,93.22,282127.0,90.4833,90.5511,90.2121,90.2895,282127.0
2023-09-21 09:40:00,93.2,93.24,93.01,93.03,129059.0,90.2702,90.3089,90.0861,90.1055,129059.0
2023-09-21 09:50:00,93.03,93.06,92.6,92.72,304663.0,90.1055,90.1346,89.689,89.8053,304663.0
2023-09-21 10:00:00,92.71,92.77,92.48,92.72,212022.0,89.7956,89.8537,89.5728,89.8053,212022.0
2023-09-21 10:10:00,92.72,92.87,92.64,92.81,94490.0,89.8053,89.9505,89.7278,89.8924,94490.0
2023-09-21 10:20:00,92.79,92.91,92.54,92.6,127739.0,89.8731,89.9893,89.6309,89.689,127739.0
2023-09-21 10:30:00,92.61,92.65,92.49,92.63,120342.0,89.6987,89.7375,89.5825,89.7181,120342.0
2023-09-21 10:40:00,92.64,92.71,92.39,92.46,156570.0,89.7278,89.7956,89.4856,89.5534,156570.0
2023-09-21 10:50:00,92.46,92.58,92.46,92.54,111725.0,89.5534,89.6697,89.5534,89.6309,111725.0
2023-09-21 11:00:00,92.56,92.62,92.45,92.55,121751.0,89.6503,89.7084,89.5437,89.6406,121751.0
2023-09-21 11:10:00,92.55,92.58,92.42,92.53,86052.0,89.6406,89.6697,89.5147,89.6212,86052.0
2023-09-21 11:20:00,92.53,92.73,92.52,92.58,126648.0,89.6212,89.8149,89.6115,89.6697,126648.0
2023-09-21 11:30:00,92.58,92.7,92.54,92.6,92552.0,89.6697,89.7859,89.6309,89.689,92552.0
2023-09-21 11:40:00,92.59,92.67,92.49,92.67,66549.0,89.6793,89.7568,89.5825,89.7568,66549.0
2023-09-21 11:50:00,92.66,92.7,92.57,92.62,134511.0,89.7471,89.7859,89.66,89.7084,134511.0
2023-09-21 12:00:00,92.63,92.75,92.62,92.75,115604.0,89.7181,89.8343,89.7084,89.8343,115604.0
2023-09-21 12:10:00,92.75,92.75,92.63,92.66,91258.0,89.8343,89.8343,89.7181,89.7471,91258.0
2023-09-21 12:20:00,92.66,92.71,92.54,92.57,175523.0,89.7471,89.7956,89.6309,89.66,175523.0
2023-09-21 12:30:00,92.57,92.6,92.26,92.29,173154.0,89.66,89.689,89.3597,89.3888,173154.0
2023-09-21 12:40:00,92.3,92.45,92.28,92.44,84682.0,89.3985,89.5437,89.3791,89.5341,84682.0
2023-09-21 12:50:00,92.44,92.48,92.26,92.28,126817.0,89.5341,89.5728,89.3597,89.3791,126817.0
2023-09-21 13:00:00,92.28,92.34,92.21,92.27,75121.0,89.3791,89.4372,89.3113,89.3694,75121.0
2023-09-21 13:10:00,92.28,92.59,92.26,92.57,83798.0,89.3791,89.6793,89.3597,89.66,83798.0
2023-09-21 13:20:00,92.58,92.61,92.49,92.5,62720.0,89.6697,89.6987,89.5825,89.5922,62720.0
2023-09-21 13:30:00,92.5,92.65,92.5,92.54,61535.0,89.5922,89.7375,89.5922,89.6309,61535.0
2023-09-21 13:40:00,92.53,92.59,92.42,92.49,56743.0,89.6212,89.6793,89.5147,89.5825,56743.0
2023-09-21 13:50:00,92.5,92.53,92.43,92.46,47830.0,89.5922,89.6212,89.5244,89.5534,47830.0
2023-09-21 14:00:00,92.46,92.52,92.39,92.45,74864.0,89.5534,89.6115,89.4856,89.5437,74864.0
2023-09-21 14:10:00,92.45,92.59,92.44,92.51,101371.0,89.5437,89.6793,89.5341,89.6019,101371.0
2023-09-21 14:20:00,92.5,92.54,92.36,92.38,55244.0,89.5922,89.6309,89.4566,89.476,55244.0
2023-09-21 14:30:00,92.37,92.43,92.3,92.4,164123.0,89.4663,89.5244,89.3985,89.4953,164123.0
2023-09-21 14:40:00,92.4,92.41,92.24,92.25,53566.0,89.4953,89.505,89.3404,89.35,53566.0
2023-09-21 14:50:00,92.25,92.27,92.17,92.21,98216.0,89.35,89.3694,89.2726,89.3113,98216.0
2023-09-21 15:00:00,92.21,92.24,92.14,92.2,82365.0,89.3113,89.3404,89.2435,89.3016,82365.0
2023-09-21 15:10:00,92.21,92.22,91.82,91.97,214405.0,89.3113,89.321,88.9336,89.0788,214405.0
2023-09-21 15:20:00,91.97,92.01,91.73,91.75,135457.0,89.0788,89.1176,88.8464,88.8658,135457.0
2023-09-21 15:30:00,91.74,91.8,91.64,91.65,213962.0,88.8561,88.9142,88.7592,88.7689,213962.0
2023-09-21 15:40:00,91.65,91.7,91.51,91.56,221933.0,88.7689,88.8173,88.6333,88.6817,221933.0
2023-09-21 15:50:00,91.56,91.72,91.48,91.58,546258.0,88.6817,88.8367,88.6042,88.7011,546258.0
2023-09-22 09:30:00,91.58,92.33,91.34,92.13,484282.0,88.7011,89.4275,88.4686,89.2338,484282.0
2023-09-22 09:40:00,92.14,92.15,91.78,91.84,129363.0,89.2435,89.2532,88.8948,88.9529,129363.0
2023-09-22 09:50:00,91.84,91.87,91.4,91.61,111703.0,88.9529,88.982,88.5268,88.7302,111703.0
2023-09-22 10:00:00,91.61,91.62,91.36,91.41,223570.0,88.7302,88.7398,88.488,88.5364,223570.0
2023-09-22 10:10:00,91.42,91.43,91.19,91.23,116895.0,88.5461,88.5558,88.3234,88.3621,116895.0
2023-09-22 10:20:00,91.23,91.5,91.18,91.46,125039.0,88.3621,88.6236,88.3137,88.5849,125039.0
2023-09-22 10:30:00,91.46,91.89,91.43,91.7,192006.0,88.5849,89.0014,88.5558,88.8173,192006.0
2023-09-22 10:40:00,91.7,91.9,91.65,91.9,96669.0,88.8173,89.011,88.7689,89.011,96669.0
2023-09-22 10:50:00,91.89,91.97,91.8,91.81,128587.0,89.0014,89.0788,88.9142,88.9239,128587.0
2023-09-22 11:00:00,91.82,91.84,91.59,91.61,114344.0,88.9336,88.9529,88.7108,88.7302,114344.0
2023-09-22 11:10:00,91.62,91.64,91.4,91.45,130595.0,88.7398,88.7592,88.5268,88.5752,130595.0
2023-09-22 11:20:00,91.45,91.51,91.35,91.48,121855.0,88.5752,88.6333,88.4783,88.6042,121855.0
2023-09-22 11:30:00,91.48,91.52,91.32,91.36,128995.0,88.6042,88.643,88.4493,88.488,128995.0
2023-09-22 11:40:00,91.36,91.51,91.29,91.37,175740.0,88.488,88.6333,88.4202,88.4977,175740.0
2023-09-22 11:50:00,91.38,91.45,91.15,91.19,163345.0,88.5074,88.5752,88.2846,88.3234,163345.0
2023-09-22 12:00:00,91.17,91.3,91.13,91.2,104122.0,88.304,88.4299,88.2652,88.333,104122.0
2023-09-22 12:10:00,91.21,91.36,91.15,91.34,72355.0,88.3427,88.488,88.2846,88.4686,72355.0
2023-09-22 12:20:00,91.34,91.43,91.31,91.39,167866.0,88.4686,88.5558,88.4396,88.5171,167866.0
2023-09-22 12:30:00,91.39,91.52,91.34,91.46,84985.0,88.5171,88.643,88.4686,88.5849,84985.0
2023-09-22 12:40:00,91.45,91.55,91.36,91.43,97613.0,88.5752,88.672,88.488,88.5558,97613.0
2023-09-22 12:50:00,91.44,91.44,91.3,91.33,147421.0,88.5655,88.5655,88.4299,88.459,147421.0
2023-09-22 13:00:00,91.33,91.38,91.27,91.28,90087.0,88.459,88.5074,88.4008,88.4105,90087.0
2023-09-22 13:10:00,91.27,91.3,91.12,91.14,183227.0,88.4008,88.4299,88.2556,88.2749,183227.0
2023-09-22 13:20:00,91.14,91.14,90.94,91.02,285977.0,88.2749,88.2749,88.0812,88.1587,285977.0
2023-09-22 13:30:00,91.02,91.05,90.78,90.85,245934.0,88.1587,88.1878,87.9262,87.994,245934.0
2023-09-22 13:40:00,90.84,90.88,90.7,90.74,224809.0,87.9844,88.0231,87.8488,87.8875,224809.0
2023-09-22 13:50:00,90.74,90.87,90.73,90.76,246124.0,87.8875,88.0134,87.8778,87.9069,246124.0
2023-09-22 14:00:00,90.75,90.82,90.68,90.72,176611.0,87.8972,87.965,87.8294,87.8681,176611.0
2023-09-22 14:10:00,90.72,90.72,90.57,90.62,169106.0,87.8681,87.8681,87.7228,87.7713,169106.0
2023-09-22 14:20:00,90.62,90.83,90.55,90.81,212868.0,87.7713,87.9747,87.7035,87.9553,212868.0
2023-09-22 14:30:00,90.82,90.97,90.77,90.93,89359.0,87.965,88.1103,87.9166,88.0715,89359.0
2023-09-22 14:40:00,90.9,90.92,90.75,90.79,71327.0,88.0425,88.0618,87.8972,87.9359,71327.0
2023-09-22 14:50:00,90.8,90.82,90.72,90.8,93197.0,87.9456,87.965,87.8681,87.9456,93197.0
2023-09-22 15:00:00,90.79,91.28,90.79,91.24,113049.0,87.9359,88.4105,87.9359,88.3718,113049.0
2023-09-22 15:10:00,91.25,91.27,91.05,91.12,145074.0,88.3815,88.4008,88.1878,88.2556,145074.0
2023-09-22 15:20:00,91.13,91.14,90.93,90.94,104029.0,88.2652,88.2749,88.0715,88.0812,104029.0
2023-09-22 15:30:00,90.95,91.01,90.83,91.0,141167.0,88.0909,88.149,87.9747,88.1393,141167.0
2023-09-22 15:40:00,91.01,91.08,90.73,90.84,169555.0,88.149,88.2168,87.8778,87.9844,169555.0
2023-09-22 15:50:00,90.83,90.9,90.71,90.85,490212.0,87.9747,88.0425,87.8584,87.994,490212.0
2023-09-25 09:30:00,90.0,90.56,89.79,90.22,501110.0,87.1708,87.7132,86.9674,87.3839,501110.0
2023-09-25 09:40:00,90.23,90.78,90.22,90.39,216374.0,87.3935,87.9262,87.3839,87.5485,216374.0
2023-09-25 09:50:00,90.43,90.69,90.4,90.69,175634.0,87.5873,87.8391,87.5582,87.8391,175634.0
2023-09-25 10:00:00,90.67,90.72,90.41,90.59,154702.0,87.8197,87.8681,87.5679,87.7422,154702.0
2023-09-25 10:10:00,90.6,90.82,90.57,90.81,158140.0,87.7519,87.965,87.7228,87.9553,158140.0
2023-09-25 10:20:00,90.8,90.85,90.38,90.55,131515.0,87.9456,87.994,87.5388,87.7035,131515.0
2023-09-25 10:30:00,90.54,90.69,90.48,90.54,103512.0,87.6938,87.8391,87.6357,87.6938,103512.0
2023-09-25 10:40:00,90.52,90.6,90.35,90.43,137670.0,87.6744,87.7519,87.5098,87.5873,137670.0
2023-09-25 10:50:00,90.44,90.45,90.32,90.33,97146.0,87.5969,87.6066,87.4807,87.4904,97146.0
2023-09-25 11:00:00,90.31,90.61,90.3,90.59,98102.0,87.471,87.7616,87.4613,87.7422,98102.0
2023-09-25 11:10:00,90.6,90.76,90.44,90.75,100720.0,87.7519,87.9069,87.5969,87.8972,100720.0
2023-09-25 11:20:00,90.76,90.78,90.65,90.67,68813.0,87.9069,87.9262,87.8003,87.8197,68813.0
2023-09-25 11:30:00,90.68,90.74,90.64,90.68,56166.0,87.8294,87.8875,87.7906,87.8294,56166.0
2023-09-25 11:40:00,90.66,90.75,90.6,90.73,70158.0,87.81,87.8972,87.7519,87.8778,70158.0
2023-09-25 11:50:00,90.73,90.8,90.65,90.67,83620.0,87.8778,87.9456,87.8003,87.8197,83620.0
2023-09-25 12:00:00,90.68,90.83,90.6,90.81,75102.0,87.8294,87.9747,87.7519,87.9553,75102.0
2023-09-25 12:10:00,90.8,90.83,90.7,90.73,50953.0,87.9456,87.9747,87.8488,87.8778,50953.0
2023-09-25 12:20:00,90.73,90.79,90.58,90.68,145560.0,87.8778,87.9359,87.7325,87.8294,145560.0
2023-09-25 12:30:00,90.68,90.7,90.55,90.65,140213.0,87.8294,87.8488,87.7035,87.8003,140213.0
2023-09-25 12:40:00,90.65,90.74,90.59,90.66,43225.0,87.8003,87.8875,87.7422,87.81,43225.0
2023-09-25 12:50:00,90.64,90.7,90.56,90.65,66229.0,87.7906,87.8488,87.7132,87.8003,66229.0
2023-09-25 13:00:00,90.65,90.79,90.63,90.67,59141.0,87.8003,87.9359,87.781,87.8197,59141.0
2023-09-25 13:10:00,90.67,90.77,90.66,90.68,70737.0,87.8197,87.9166,87.81,87.8294,70737.0
2023-09-25 13:20:00,90.68,90.71,90.39,90.4,79017.0,87.8294,87.8584,87.5485,87.5582,79017.0
2023-09-25 13:30:00,90.42,90.56,90.36,90.54,119866.0,87.5776,87.7132,87.5195,87.6938,119866.0
2023-09-25 13:40:00,90.55,90.55,90.41,90.48,91691.0,87.7035,87.7035,87.5679,87.6357,91691.0
2023-09-25 13:50:00,90.47,90.57,90.43,90.56,46997.0,87.626,87.7228,87.5873,87.7132,46997.0
2023-09-25 14:00:00,90.58,90.69,90.57,90.59,75189.0,87.7325,87.8391,87.7228,87.7422,75189.0
2023-09-25 14:10:00,90.58,90.61,90.43,90.51,58485.0,87.7325,87.7616,87.5873,87.6647,58485.0
2023-09-25 14:20:00,90.51,90.63,90.45,90.56,150578.0,87.6647,87.781,87.6066,87.7132,150578.0
2023-09-25 14:30:00,90.56,90.67,90.54,90.6,91787.0,87.7132,87.8197,87.6938,87.7519,91787.0
2023-09-25 14:40:00,90.6,90.65,90.5,90.56,71833.0,87.7519,87.8003,87.655,87.7132,71833.0
2023-09-25 14:50:00,90.55,90.56,90.41,90.41,72976.0,87.7035,87.7132,87.5679,87.5679,72976.0
2023-09-25 15:00:00,90.4,90.41,90.15,90.24,94911.0,87.5582,87.5679,87.3161,87.4032,94911.0
2023-09-25 15:10:00,90.23,90.55,90.22,90.47,89734.0,87.3935,87.7035,87.3839,87.626,89734.0
2023-09-25 15:20:00,90.48,90.5,90.23,90.34,77250.0,87.6357,87.655,87.3935,87.5001,77250.0
2023-09-25 15:30:00,90.34,90.43,90.29,90.36,128841.0,87.5001,87.5873,87.4517,87.5195,128841.0
2023-09-25 15:40:00,90.37,90.46,90.29,90.31,218134.0,87.5291,87.6163,87.4517,87.471,218134.0
2023-09-25 15:50:00,90.31,90.64,90.22,90.6,632078.0,87.471,87.7906,87.3839,87.7519,632078.0
2023-09-26 09:30:00,90.0,90.54,89.93,90.47,270716.0,87.1708,87.6938,87.103,87.626,270716.0
2023-09-26 09:40:00,90.46,90.6,90.33,90.43,128433.0,87.6163,87.7519,87.4904,87.5873,128433.0
2023-09-26 09:50:00,90.43,90.55,90.36,90.47,131873.0,87.5873,87.7035,87.5195,87.626,131873.0
2023-09-26 10:00:00,90.46,90.61,90.42,90.52,188837.0,87.6163,87.7616,87.5776,87.6744,188837.0
2023-09-26 10:10:00,90.53,90.56,90.14,90.24,276780.0,87.6841,87.7132,87.3064,87.4032,276780.0
2023-09-26 10:20:00,90.25,90.54,90.22,90.51,117149.0,87.4129,87.6938,87.3839,87.6647,117149.0
2023-09-26 10:30:00,90.51,90.52,90.35,90.49,124936.0,87.6647,87.6744,87.5098,87.6454,124936.0
2023-09-26 10:40:00,90.49,90.59,90.43,90.51,108856.0,87.6454,87.7422,87.5873,87.6647,108856.0
2023-09-26 10:50:00,90.51,90.56,90.36,90.56,102193.0,87.6647,87.7132,87.5195,87.7132,102193.0
2023-09-26 11:00:00,90.57,90.62,90.46,90.48,120591.0,87.7228,87.7713,87.6163,87.6357,120591.0
2023-09-26 11:10:00,90.48,90.48,90.28,90.47,149202.0,87.6357,87.6357,87.442,87.626,149202.0
2023-09-26 11:20:00,90.48,90.57,90.38,90.38,170129.0,87.6357,87.7228,87.5388,87.5388,170129.0
2023-09-26 11:30:00,90.38,90.44,90.31,90.34,136927.0,87.5388,87.5969,87.471,87.5001,136927.0
2023-09-26 11:40:00,90.34,90.4,90.15,90.23,111688.0,87.5001,87.5582,87.3161,87.3935,111688.0
2023-09-26 11:50:00,90.25,90.38,90.2,90.29,132351.0,87.4129,87.5388,87.3645,87.4517,132351.0
2023-09-26 12:00:00,90.29,90.5,90.28,90.48,55433.0,87.4517,87.655,87.442,87.6357,55433.0
2023-09-26 12:10:00,90.48,90.6,90.47,90.52,66948.0,87.6357,87.7519,87.626,87.6744,66948.0
2023-09-26 12:20:00,90.53,90.7,90.44,90.54,290921.0,87.6841,87.8488,87.5969,87.6938,290921.0
2023-09-26 12:30:00,90.55,90.6,90.48,90.5,120215.0,87.7035,87.7519,87.6357,87.655,120215.0
2023-09-26 12:40:00,90.49,90.5,90.41,90.44,58545.0,87.6454,87.655,87.5679,87.5969,58545.0
2023-09-26 12:50:00,90.43,90.43,90.3,90.31,52586.0,87.5873,87.5873,87.4613,87.471,52586.0
2023-09-26 13:00:00,90.31,90.42,90.2,90.34,78263.0,87.471,87.5776,87.3645,87.5001,78263.0
2023-09-26 13:10:00,90.34,90.42,90.33,90.37,50104.0,87.5001,87.5776,87.4904,87.5291,50104.0
2023-09-26 13:20:00,90.38,90.41,90.24,90.25,51813.0,87.5388,87.5679,87.4032,87.4129,51813.0
2023-09-26 13:30:00,90.25,90.3,90.14,90.16,57508.0,87.4129,87.4613,87.3064,87.3257,57508.0
2023-09-26 13:40:00,90.16,90.16,90.02,90.04,83730.0,87.3257,87.3257,87.1901,87.2095,83730.0
2023-09-26 13:50:00,90.04,90.22,90.04,90.22,73183.0,87.2095,87.3839,87.2095,87.3839,73183.0
2023-09-26 14:00:00,90.22,90.22,89.99,90.0,99980.0,87.3839,87.3839,87.1611,87.1708,99980.0
2023-09-26 14:10:00,90.01,90.04,89.87,89.88,121817.0,87.1805,87.2095,87.0449,87.0545,121817.0
2023-09-26 14:20:00,89.88,90.03,89.86,90.03,98037.0,87.0545,87.1998,87.0352,87.1998,98037.0
2023-09-26 14:30:00,90.02,90.22,89.99,90.05,175672.0,87.1901,87.3839,87.1611,87.2192,175672.0
2023-09-26 14:40:00,90.06,90.16,90.03,90.15,71539.0,87.2289,87.3257,87.1998,87.3161,71539.0
2023-09-26 14:50:00,90.15,90.15,89.95,89.97,116073.0,87.3161,87.3161,87.1223,87.1417,116073.0
2023-09-26 15:00:00,89.95,90.07,89.91,90.05,94021.0,87.1223,87.2386,87.0836,87.2192,94021.0
2023-09-26 15:10:00,90.05,90.06,89.89,89.91,125183.0,87.2192,87.2289,87.0642,87.0836,125183.0
2023-09-26 15:20:00,89.91,89.95,89.78,89.9,152858.0,87.0836,87.1223,86.9577,87.0739,152858.0
2023-09-26 15:30:00,89.9,90.2,89.88,90.2,149373.0,87.0739,87.3645,87.0545,87.3645,149373.0
2023-09-26 15:40:00,90.2,90.21,90.08,90.1,216588.0,87.3645,87.3742,87.2483,87.2676,216588.0
2023-09-26 15:50:00,90.11,90.25,90.03,90.17,655828.0,87.2773,87.4129,87.1998,87.3354,655828.0
2023-09-27 09:30:00,90.6,90.7,90.08,90.33,268695.0,87.7519,87.8488,87.2483,87.4904,268695.0
2023-09-27 09:40:00,90.33,90.48,90.13,90.45,177788.0,87.4904,87.6357,87.2967,87.6066,177788.0
2023-09-27 09:50:00,90.46,90.47,90.15,90.22,85367.0,87.6163,87.626,87.3161,87.3839,85367.0
2023-09-27 10:00:00,90.21,90.28,90.01,90.02,94345.0,87.3742,87.442,87.1805,87.1901,94345.0
2023-09-27 10:10:00,90.02,90.02,89.81,89.82,99652.0,87.1901,87.1901,86.9867,86.9964,99652.0
2023-09-27 10:20:00,89.83,90.06,89.81,89.98,78362.0,87.0061,87.2289,86.9867,87.1514,78362.0
2023-09-27 10:30:00,89.97,90.15,89.89,90.08,82348.0,87.1417,87.3161,87.0642,87.2483,82348.0
2023-09-27 10:40:00,90.09,90.15,89.97,90.05,84016.0,87.2579,87.3161,87.1417,87.2192,84016.0
2023-09-27 10:50:00,90.05,90.06,89.68,89.84,216895.0,87.2192,87.2289,86.8608,87.0158,216895.0
2023-09-27 11:00:00,89.83,90.09,89.8,89.98,141356.0,87.0061,87.2579,86.9771,87.1514,141356.0
2023-09-27 11:10:00,89.98,89.99,89.82,89.86,140324.0,87.1514,87.1611,86.9964,87.0352,140324.0
2023-09-27 11:20:00,89.85,89.87,89.7,89.84,90534.0,87.0255,87.0449,86.8802,87.0158,90534.0
2023-09-27 11:30:00,89.84,89.86,89.57,89.57,127019.0,87.0158,87.0352,86.7543,86.7543,127019.0
2023-09-27 11:40:00,89.58,89.7,89.48,89.58,78996.0,86.764,86.8802,86.6671,86.764,78996.0
2023-09-27 11:50:00,89.58,89.62,89.47,89.57,80316.0,86.764,86.8027,86.6574,86.7543,80316.0
2023-09-27 12:00:00,89.56,89.61,89.37,89.37,94157.0,86.7446,86.793,86.5606,86.5606,94157.0
2023-09-27 12:10:00,89.38,89.45,89.3,89.32,89431.0,86.5703,86.6381,86.4928,86.5121,89431.0
2023-09-27 12:20:00,89.31,89.47,89.25,89.47,96955.0,86.5025,86.6574,86.4443,86.6574,96955.0
2023-09-27 12:30:00,89.47,89.54,89.39,89.49,72683.0,86.6574,86.7252,86.5799,86.6768,72683.0
2023-09-27 12:40:00,89.49,89.68,89.48,89.58,100344.0,86.6768,86.8608,86.6671,86.764,100344.0
2023-09-27 12:50:00,89.59,89.6,89.43,89.46,62634.0,86.7737,86.7833,86.6187,86.6477,62634.0
2023-09-27 13:00:00,89.47,89.57,89.46,89.5,53477.0,86.6574,86.7543,86.6477,86.6865,53477.0
2023-09-27 13:10:00,89.5,89.52,89.3,89.34,67522.0,86.6865,86.7059,86.4928,86.5315,67522.0
2023-09-27 13:20:00,89.33,89.35,89.21,89.27,125025.0,86.5218,86.5412,86.4056,86.4637,125025.0
2023-09-27 13:30:00,89.27,89.37,89.25,89.35,81920.0,86.4637,86.5606,86.4443,86.5412,81920.0
2023-09-27 13:40:00,89.35,89.44,89.26,89.37,83908.0,86.5412,86.6284,86.454,86.5606,83908.0
2023-09-27 13:50:00,89.37,89.46,89.36,89.43,62387.0,86.5606,86.6477,86.5509,86.6187,62387.0
2023-09-27 14:00:00,89.43,89.45,89.32,89.4,53052.0,86.6187,86.6381,86.5121,86.5896,53052.0
2023-09-27 14:10:00,89.41,89.52,89.37,89.4,73854.0,86.5993,86.7059,86.5606,86.5896,73854.0
2023-09-27 14:20:00,89.4,89.66,89.36,89.66,265231.0,86.5896,86.8415,86.5509,86.8415,265231.0
2023-09-27 14:30:00,89.66,89.84,89.64,89.7,104049.0,86.8415,87.0158,86.8221,86.8802,104049.0
2023-09-27 14:40:00,89.7,89.7,89.52,89.53,147401.0,86.8802,86.8802,86.7059,86.7155,147401.0
2023-09-27 14:50:00,89.54,89.56,89.42,89.46,69089.0,86.7252,86.7446,86.609,86.6477,69089.0
2023-09-27 15:00:00,89.45,89.75,89.38,89.67,144117.0,86.6381,86.9286,86.5703,86.8511,144117.0
2023-09-27 15:10:00,89.67,89.69,89.54,89.57,150683.0,86.8511,86.8705,86.7252,86.7543,150683.0
2023-09-27 15:20:00,89.57,89.6,89.49,89.57,143143.0,86.7543,86.7833,86.6768,86.7543,143143.0
2023-09-27 15:30:00,89.58,89.59,89.31,89.34,152174.0,86.764,86.7737,86.5025,86.5315,152174.0
2023-09-27 15:40:00,89.34,89.35,89.2,89.29,307281.0,86.5315,86.5412,86.3959,86.4831,307281.0
2023-09-27 15:50:00,89.3,89.47,89.28,89.43,588111.0,86.4928,86.6574,86.4734,86.6187,588111.0
2023-09-28 09:30:00,89.1,89.77,88.93,89.56,473429.0,86.2991,86.948,86.1344,86.7446,473429.0
2023-09-28 09:40:00,89.54,89.54,89.06,89.09,164337.0,86.7252,86.7252,86.2603,86.2894,164337.0
2023-09-28 09:50:00,89.06,89.45,89.06,89.13,176368.0,86.2603,86.6381,86.2603,86.3281,176368.0
2023-09-28 10:00:00,89.13,89.3,89.09,89.13,197785.0,86.3281,86.4928,86.2894,86.3281,197785.0
2023-09-28 10:10:00,89.12,89.16,88.75,88.9,251274.0,86.3184,86.3572,85.9601,86.1053,251274.0
2023-09-28 10:20:00,88.9,88.99,88.74,88.86,134485.0,86.1053,86.1925,85.9504,86.0666,134485.0
2023-09-28 10:30:00,88.87,89.05,88.66,89.04,209816.0,86.0763,86.2506,85.8729,86.2409,209816.0
2023-09-28 10:40:00,89.02,89.23,88.89,89.18,114806.0,86.2216,86.425,86.0957,86.3765,114806.0
2023-09-28 10:50:00,89.18,89.28,89.12,89.17,108354.0,86.3765,86.4734,86.3184,86.3669,108354.0
2023-09-28 11:00:00,89.17,89.45,89.15,89.35,161430.0,86.3669,86.6381,86.3475,86.5412,161430.0
2023-09-28 11:10:00,89.37,89.42,89.18,89.26,172435.0,86.5606,86.609,86.3765,86.454,172435.0
2023-09-28 11:20:00,89.26,89.42,89.12,89.41,104803.0,86.454,86.609,86.3184,86.5993,104803.0
2023-09-28 11:30:00,89.4,89.6,89.38,89.48,175253.0,86.5896,86.7833,86.5703,86.6671,175253.0
2023-09-28 11:40:00,89.49,89.66,89.48,89.63,172813.0,86.6768,86.8415,86.6671,86.8124,172813.0
2023-09-28 11:50:00,89.64,89.65,89.52,89.59,105829.0,86.8221,86.8318,86.7059,86.7737,105829.0
2023-09-28 12:00:00,89.59,89.69,89.5,89.64,178881.0,86.7737,86.8705,86.6865,86.8221,178881.0
2023-09-28 12:10:00,89.62,89.66,89.48,89.66,94674.0,86.8027,86.8415,86.6671,86.8415,94674.0
2023-09-28 12:20:00,89.63,89.78,89.6,89.76,116519.0,86.8124,86.9577,86.7833,86.9383,116519.0
2023-09-28 12:30:00,89.77,89.79,89.56,89.64,121712.0,86.948,86.9674,86.7446,86.8221,121712.0
2023-09-28 12:40:00,89.63,89.71,89.45,89.47,95818.0,86.8124,86.8899,86.6381,86.6574,95818.0
2023-09-28 12:50:00,89.48,89.51,89.33,89.45,84355.0,86.6671,86.6962,86.5218,86.6381,84355.0
2023-09-28 13:00:00,89.46,89.49,89.24,89.33,77007.0,86.6477,86.6768,86.4347,86.5218,77007.0
2023-09-28 13:10:00,89.32,89.39,89.28,89.38,136111.0,86.5121,86.5799,86.4734,86.5703,136111.0
2023-09-28 13:20:00,89.39,89.6,89.25,89.35,147152.0,86.5799,86.7833,86.4443,86.5412,147152.0
2023-09-28 13:30:00,89.34,89.37,89.2,89.25,100496.0,86.5315,86.5606,86.3959,86.4443,100496.0
2023-09-28 13:40:00,89.26,89.42,89.26,89.35,112867.0,86.454,86.609,86.454,86.5412,112867.0
2023-09-28 13:50:00,89.35,89.35,89.23,89.33,93517.0,86.5412,86.5412,86.425,86.5218,93517.0
2023-09-28 14:00:00,89.33,89.48,89.27,89.41,139171.0,86.5218,86.6671,86.4637,86.5993,139171.0
2023-09-28 14:10:00,89.41,89.51,89.34,89.47,115271.0,86.5993,86.6962,86.5315,86.6574,115271.0
2023-09-28 14:20:00,89.45,89.47,89.31,89.34,166912.0,86.6381,86.6574,86.5025,86.5315,166912.0
2023-09-28 14:30:00,89.34,89.35,89.06,89.15,165415.0,86.5315,86.5412,86.2603,86.3475,165415.0
2023-09-28 14:40:00,89.15,89.15,89.0,89.02,170854.0,86.3475,86.3475,86.2022,86.2216,170854.0
2023-09-28 14:50:00,89.01,89.25,88.96,89.22,187836.0,86.2119,86.4443,86.1635,86.4153,187836.0
2023-09-28 15:00:00,89.23,89.24,89.14,89.16,243710.0,86.425,86.4347,86.3378,86.3572,243710.0
2023-09-28 15:10:00,89.17,89.44,89.16,89.44,285620.0,86.3669,86.6284,86.3572,86.6284,285620.0
2023-09-28 15:20:00,89.45,89.5,89.31,89.45,243345.0,86.6381,86.6865,86.5025,86.6381,243345.0
2023-09-28 15:30:00,89.45,89.47,89.32,89.41,338890.0,86.6381,86.6574,86.5121,86.5993,338890.0
2023-09-28 15:40:00,89.42,89.7,89.4,89.59,438482.0,86.609,86.8802,86.5896,86.7737,438482.0
2023-09-28 15:50:00,89.59,89.7,89.52,89.63,967590.0,86.7737,86.8802,86.7059,86.8124,967590.0
2023-09-29 09:30:00,99.37,99.47,96.21,97.77,3963413.0,96.2462,96.3431,93.1856,94.6965,3963413.0
2023-09-29 09:40:00,97.76,98.89,97.0,97.16,2121541.0,94.6868,95.7813,93.9507,94.1057,2121541.0
2023-09-29 09:50:00,97.18,97.65,96.89,97.36,1123803.0,94.1251,94.5803,93.8442,94.2994,1123803.0
2023-09-29 10:00:00,97.31,97.34,96.3,96.66,857082.0,94.251,94.28,93.2727,93.6214,857082.0
2023-09-29 10:10:00,96.66,96.85,96.1,96.17,794152.0,93.6214,93.8054,93.079,93.1468,794152.0
2023-09-29 10:20:00,96.14,96.67,96.01,96.47,615058.0,93.1178,93.6311,92.9918,93.4374,615058.0
2023-09-29 10:30:00,96.5,96.65,95.79,96.01,672053.0,93.4664,93.6117,92.7788,92.9918,672053.0
2023-09-29 10:40:00,96.01,96.54,95.71,96.48,695654.0,92.9918,93.5052,92.7013,93.4471,695654.0
2023-09-29 10:50:00,96.49,96.58,95.95,96.05,516827.0,93.4567,93.5439,92.9337,93.0306,516827.0
2023-09-29 11:00:00,96.05,96.08,95.01,95.19,919724.0,93.0306,93.0596,92.0233,92.1976,919724.0
2023-09-29 11:10:00,95.19,95.33,95.06,95.3,536124.0,92.1976,92.3332,92.0717,92.3042,536124.0
2023-09-29 11:20:00,95.3,95.75,95.05,95.22,626072.0,92.3042,92.74,92.062,92.2267,626072.0
2023-09-29 11:30:00,95.22,95.59,94.85,95.01,703117.0,92.2267,92.585,91.8683,92.0233,703117.0
2023-09-29 11:40:00,95.01,95.2,94.98,95.02,352603.0,92.0233,92.2073,91.9942,92.033,352603.0
2023-09-29 11:50:00,95.02,95.23,94.98,95.22,289742.0,92.033,92.2364,91.9942,92.2267,289742.0
2023-09-29 12:00:00,95.22,95.38,95.01,95.13,338325.0,92.2267,92.3816,92.0233,92.1395,338325.0
2023-09-29 12:10:00,95.11,95.22,94.75,94.9,697173.0,92.1201,92.2267,91.7714,91.9167,697173.0
2023-09-29 12:20:00,94.88,95.29,94.84,95.2,336079.0,91.8974,92.2945,91.8586,92.2073,336079.0
2023-09-29 12:30:00,95.2,95.26,95.06,95.23,242030.0,92.2073,92.2654,92.0717,92.2364,242030.0
2023-09-29 12:40:00,95.23,95.65,95.21,95.36,378737.0,92.2364,92.6432,92.217,92.3623,378737.0
2023-09-29 12:50:00,95.34,95.42,95.2,95.28,266237.0,92.3429,92.4204,92.2073,92.2848,266237.0
2023-09-29 13:00:00,95.28,95.29,94.62,94.98,554067.0,92.2848,92.2945,91.6455,91.9942,554067.0
2023-09-29 13:10:00,94.98,95.43,94.94,95.41,283119.0,91.9942,92.4301,91.9555,92.4107,283119.0
2023-09-29 13:20:00,95.4,95.97,95.34,95.84,480347.0,92.401,92.9531,92.3429,92.8272,480347.0
2023-09-29 13:30:00,95.84,96.16,95.76,95.85,449253.0,92.8272,93.1371,92.7497,92.8369,449253.0
2023-09-29 13:40:00,95.87,96.09,95.83,95.98,272109.0,92.8562,93.0693,92.8175,92.9628,272109.0
2023-09-29 13:50:00,95.98,96.12,95.81,95.86,325856.0,92.9628,93.0984,92.7981,92.8466,325856.0
2023-09-29 14:00:00,95.86,96.05,95.83,95.85,314834.0,92.8466,93.0306,92.8175,92.8369,314834.0
2023-09-29 14:10:00,95.84,95.86,95.45,95.58,284342.0,92.8272,92.8466,92.4494,92.5754,284342.0
2023-09-29 14:20:00,95.58,95.93,95.56,95.78,243077.0,92.5754,92.9144,92.556,92.7691,243077.0
2023-09-29 14:30:00,95.8,95.83,95.52,95.75,271759.0,92.7884,92.8175,92.5172,92.74,271759.0
2023-09-29 14:40:00,95.76,96.15,95.75,96.07,296393.0,92.7497,93.1274,92.74,93.05,296393.0
2023-09-29 14:50:00,96.06,96.23,95.95,96.12,276153.0,93.0403,93.2049,92.9337,93.0984,276153.0
2023-09-29 15:00:00,96.12,96.24,95.87,95.89,274730.0,93.0984,93.2146,92.8562,92.8756,274730.0
2023-09-29 15:10:00,95.89,96.03,95.81,95.97,307675.0,92.8756,93.0112,92.7981,92.9531,307675.0
2023-09-29 15:20:00,95.97,95.98,95.62,95.77,371685.0,92.9531,92.9628,92.6141,92.7594,371685.0
2023-09-29 15:30:00,95.77,95.8,95.46,95.7,442376.0,92.7594,92.7884,92.4591,92.6916,442376.0
2023-09-29 15:40:00,95.69,95.85,95.49,95.8,504463.0,92.6819,92.8369,92.4882,92.7884,504463.0
2023-09-29 15:50:00,95.79,95.99,95.55,95.64,1604355.0,92.7788,92.9725,92.5463,92.6335,1604355.0
2023-10-02 09:30:00,96.2,96.38,94.83,94.9,452395.0,93.1759,93.3502,91.8489,91.9167,452395.0
2023-10-02 09:40:00,94.98,95.0,94.04,94.21,346840.0,91.9942,92.0136,91.0838,91.2484,346840.0
2023-10-02 09:50:00,94.19,94.29,93.76,94.0,264224.0,91.2291,91.3259,90.8126,91.045,264224.0
2023-10-02 10:00:00,93.97,94.54,93.91,94.42,422087.0,91.016,91.568,90.9579,91.4518,422087.0
2023-10-02 10:10:00,94.4,94.6,94.1,94.31,335253.0,91.4324,91.6262,91.1419,91.3453,335253.0
2023-10-02 10:20:00,94.29,94.6,94.11,94.16,209179.0,91.3259,91.6262,91.1516,91.2,209179.0
2023-10-02 10:30:00,94.16,94.17,93.87,93.95,249577.0,91.2,91.2097,90.9191,90.9966,249577.0
2023-10-02 10:40:00,93.93,94.06,93.73,93.89,280194.0,90.9772,91.1031,90.7835,90.9385,280194.0
2023-10-02 10:50:00,93.88,94.06,93.76,94.0,268221.0,90.9288,91.1031,90.8126,91.045,268221.0
2023-10-02 11:00:00,94.01,94.25,93.94,94.04,273128.0,91.0547,91.2872,90.9869,91.0838,273128.0
2023-10-02 11:10:00,94.06,94.67,94.0,94.64,239781.0,91.1031,91.694,91.045,91.6649,239781.0
2023-10-02 11:20:00,94.64,94.89,94.62,94.8,310826.0,91.6649,91.907,91.6455,91.8199,310826.0
2023-10-02 11:30:00,94.81,94.93,94.47,94.51,167541.0,91.8296,91.9458,91.5002,91.539,167541.0
2023-10-02 11:40:00,94.51,94.53,94.32,94.46,150449.0,91.539,91.5584,91.355,91.4906,150449.0
2023-10-02 11:50:00,94.46,94.51,94.29,94.36,157015.0,91.4906,91.539,91.3259,91.3937,157015.0
2023-10-02 12:00:00,94.36,94.59,94.31,94.57,244704.0,91.3937,91.6165,91.3453,91.5971,244704.0
2023-10-02 12:10:00,94.57,94.92,94.48,94.63,234097.0,91.5971,91.9361,91.5099,91.6552,234097.0
2023-10-02 12:20:00,94.61,94.69,94.41,94.45,124496.0,91.6358,91.7133,91.4421,91.4809,124496.0
2023-10-02 12:30:00,94.45,94.59,94.36,94.44,119074.0,91.4809,91.6165,91.3937,91.4712,119074.0
2023-10-02 12:40:00,94.41,94.45,94.16,94.17,103941.0,91.4421,91.4809,91.2,91.2097,103941.0
2023-10-02 12:50:00,94.18,94.41,94.14,94.39,119058.0,91.2194,91.4421,91.1806,91.4228,119058.0
2023-10-02 13:00:00,94.4,94.55,94.32,94.36,154252.0,91.4324,91.5777,91.355,91.3937,154252.0
2023-10-02 13:10:00,94.36,94.41,94.19,94.4,107711.0,91.3937,91.4421,91.2291,91.4324,107711.0
2023-10-02 13:20:00,94.4,94.58,94.38,94.51,138079.0,91.4324,91.6068,91.4131,91.539,138079.0
2023-10-02 13:30:00,94.52,94.56,94.35,94.38,99599.0,91.5487,91.5874,91.384,91.4131,99599.0
2023-10-02 13:40:00,94.38,94.55,94.36,94.4,77371.0,91.4131,91.5777,91.3937,91.4324,77371.0
2023-10-02 13:50:00,94.39,94.69,94.37,94.58,115857.0,91.4228,91.7133,91.4034,91.6068,115857.0
2023-10-02 14:00:00,94.58,94.88,94.56,94.87,120173.0,91.6068,91.8974,91.5874,91.8877,120173.0
2023-10-02 14:10:00,94.88,95.11,94.86,94.88,135030.0,91.8974,92.1201,91.878,91.8974,135030.0
2023-10-02 14:20:00,94.88,94.89,94.64,94.65,85029.0,91.8974,91.907,91.6649,91.6746,85029.0
2023-10-02 14:30:00,94.65,94.71,94.55,94.55,97930.0,91.6746,91.7327,91.5777,91.5777,97930.0
2023-10-02 14:40:00,94.56,94.6,94.39,94.54,94551.0,91.5874,91.6262,91.4228,91.568,94551.0
2023-10-02 14:50:00,94.54,94.75,94.49,94.62,171004.0,91.568,91.7714,91.5196,91.6455,171004.0
2023-10-02 15:00:00,94.61,94.65,94.29,94.56,156765.0,91.6358,91.6746,91.3259,91.5874,156765.0
2023-10-02 15:10:00,94.56,94.66,94.5,94.59,131187.0,91.5874,91.6843,91.5293,91.6165,131187.0
2023-10-02 15:20:00,94.57,94.86,94.55,94.71,186817.0,91.5971,91.878,91.5777,91.7327,186817.0
2023-10-02 15:30:00,94.7,94.72,94.51,94.71,178817.0,91.723,91.7424,91.539,91.7327,178817.0
2023-10-02 15:40:00,94.71,94.85,94.64,94.66,228644.0,91.7327,91.8683,91.6649,91.6843,228644.0
2023-10-02 15:50:00,94.66,94.7,94.41,94.54,959443.0,91.6843,91.723,91.4421,91.568,959443.0
2023-10-03 09:30:00,94.32,95.25,94.18,95.01,406382.0,91.355,92.2557,91.2194,92.0233,406382.0
2023-10-03 09:40:00,95.04,95.62,94.93,95.62,229435.0,92.0523,92.6141,91.9458,92.6141,229435.0
2023-10-03 09:50:00,95.6,96.05,95.52,95.9,320686.0,92.5947,93.0306,92.5172,92.8853,320686.0
2023-10-03 10:00:00,95.9,95.91,95.26,95.28,269465.0,92.8853,92.895,92.2654,92.2848,269465.0
2023-10-03 10:10:00,95.28,95.74,95.14,95.33,319307.0,92.2848,92.7303,92.1492,92.3332,319307.0
2023-10-03 10:20:00,95.34,95.38,94.93,95.04,211012.0,92.3429,92.3816,91.9458,92.0523,211012.0
2023-10-03 10:30:00,95.04,95.36,94.96,95.25,200169.0,92.0523,92.3623,91.9748,92.2557,200169.0
2023-10-03 10:40:00,95.26,95.42,94.88,94.97,169643.0,92.2654,92.4204,91.8974,91.9845,169643.0
2023-10-03 10:50:00,94.96,95.12,94.82,94.92,165793.0,91.9748,92.1298,91.8392,91.9361,165793.0
2023-10-03 11:00:00,94.92,94.97,94.82,94.9,142766.0,91.9361,91.9845,91.8392,91.9167,142766.0
2023-10-03 11:10:00,94.91,95.05,94.86,94.98,131706.0,91.9264,92.062,91.878,91.9942,131706.0
2023-10-03 11:20:00,94.98,95.04,94.57,94.71,143711.0,91.9942,92.0523,91.5971,91.7327,143711.0
2023-10-03 11:30:00,94.72,94.86,94.57,94.71,97170.0,91.7424,91.878,91.5971,91.7327,97170.0
2023-10-03 11:40:00,94.71,94.85,94.62,94.66,109872.0,91.7327,91.8683,91.6455,91.6843,109872.0
2023-10-03 11:50:00,94.66,94.96,94.65,94.88,214926.0,91.6843,91.9748,91.6746,91.8974,214926.0
2023-10-03 12:00:00,94.85,95.16,94.85,95.09,145646.0,91.8683,92.1686,91.8683,92.1008,145646.0
2023-10-03 12:10:00,95.09,95.12,94.94,95.01,183543.0,92.1008,92.1298,91.9555,92.0233,183543.0
2023-10-03 12:20:00,95.01,95.17,94.91,95.1,376796.0,92.0233,92.1782,91.9264,92.1104,376796.0
2023-10-03 12:30:00,95.1,95.13,94.87,95.0,160734.0,92.1104,92.1395,91.8877,92.0136,160734.0
2023-10-03 12:40:00,95.0,95.08,94.91,94.97,101889.0,92.0136,92.0911,91.9264,91.9845,101889.0
2023-10-03 12:50:00,94.95,95.09,94.88,95.07,134470.0,91.9652,92.1008,91.8974,92.0814,134470.0
2023-10-03 13:00:00,95.07,95.19,95.02,95.05,105996.0,92.0814,92.1976,92.033,92.062,105996.0
2023-10-03 13:10:00,95.06,95.07,94.79,94.82,100980.0,92.0717,92.0814,91.8102,91.8392,100980.0
2023-10-03 13:20:00,94.82,95.03,94.8,94.99,111591.0,91.8392,92.0426,91.8199,92.0039,111591.0
2023-10-03 13:30:00,94.99,95.03,94.9,95.0,80890.0,92.0039,92.0426,91.9167,92.0136,80890.0
2023-10-03 13:40:00,95.0,95.06,94.85,94.88,221202.0,92.0136,92.0717,91.8683,91.8974,221202.0
2023-10-03 13:50:00,94.87,94.92,94.72,94.83,167321.0,91.8877,91.9361,91.7424,91.8489,167321.0
2023-10-03 14:00:00,94.83,94.88,94.63,94.72,107322.0,91.8489,91.8974,91.6552,91.7424,107322.0
2023-10-03 14:10:00,94.72,94.77,94.6,94.73,150040.0,91.7424,91.7908,91.6262,91.7521,150040.0
2023-10-03 14:20:00,94.74,94.96,94.72,94.91,131719.0,91.7618,91.9748,91.7424,91.9264,131719.0
2023-10-03 14:30:00,94.9,94.98,94.8,94.93,99461.0,91.9167,91.9942,91.8199,91.9458,99461.0
2023-10-03 14:40:00,94.93,94.98,94.87,94.96,63351.0,91.9458,91.9942,91.8877,91.9748,63351.0
2023-10-03 14:50:00,94.96,94.99,94.84,94.88,94360.0,91.9748,92.0039,91.8586,91.8974,94360.0
2023-10-03 15:00:00,94.87,94.99,94.83,94.93,106371.0,91.8877,92.0039,91.8489,91.9458,106371.0
2023-10-03 15:10:00,94.93,94.93,94.72,94.79,206631.0,91.9458,91.9458,91.7424,91.8102,206631.0
2023-10-03 15:20:00,94.79,94.91,94.78,94.88,163887.0,91.8102,91.9264,91.8005,91.8974,163887.0
2023-10-03 15:30:00,94.89,94.91,94.81,94.88,225304.0,91.907,91.9264,91.8296,91.8974,225304.0
2023-10-03 15:40:00,94.87,95.09,94.87,95.06,223237.0,91.8877,92.1008,91.8877,92.0717,223237.0
2023-10-03 15:50:00,95.06,95.22,94.96,95.1,790165.0,92.0717,92.2267,91.9748,92.1104,790165.0
2023-10-04 09:30:00,95.58,95.99,95.43,95.68,354297.0,92.5754,92.9725,92.4301,92.6722,354297.0
2023-10-04 09:40:00,95.64,95.81,95.52,95.62,178971.0,92.6335,92.7981,92.5172,92.6141,178971.0
2023-10-04 09:50:00,95.62,95.97,95.61,95.69,188214.0,92.6141,92.9531,92.6044,92.6819,188214.0
2023-10-04 10:00:00,95.68,95.73,95.12,95.31,290483.0,92.6722,92.7206,92.1298,92.3138,290483.0
2023-10-04 10:10:00,95.32,95.44,95.14,95.43,137818.0,92.3235,92.4398,92.1492,92.4301,137818.0
2023-10-04 10:20:00,95.44,95.61,95.33,95.47,194097.0,92.4398,92.6044,92.3332,92.4688,194097.0
2023-10-04 10:30:00,95.48,95.9,95.48,95.77,183714.0,92.4785,92.8853,92.4785,92.7594,183714.0
2023-10-04 10:40:00,95.77,95.92,95.57,95.59,144873.0,92.7594,92.9047,92.5657,92.585,144873.0
2023-10-04 10:50:00,95.58,95.63,95.37,95.45,162263.0,92.5754,92.6238,92.372,92.4494,162263.0
2023-10-04 11:00:00,95.45,95.64,95.33,95.63,106369.0,92.4494,92.6335,92.3332,92.6238,106369.0
2023-10-04 11:10:00,95.62,95.8,95.55,95.8,123277.0,92.6141,92.7884,92.5463,92.7884,123277.0
2023-10-04 11:20:00,95.81,95.81,95.53,95.6,94499.0,92.7981,92.7981,92.5269,92.5947,94499.0
2023-10-04 11:30:00,95.59,95.62,95.4,95.55,115688.0,92.585,92.6141,92.401,92.5463,115688.0
2023-10-04 11:40:00,95.55,95.61,95.28,95.55,102587.0,92.5463,92.6044,92.2848,92.5463,102587.0
2023-10-04 11:50:00,95.55,95.74,95.51,95.74,99098.0,92.5463,92.7303,92.5076,92.7303,99098.0
2023-10-04 12:00:00,95.75,95.75,95.5,95.56,109933.0,92.74,92.74,92.4979,92.556,109933.0
2023-10-04 12:10:00,95.58,95.7,95.47,95.7,79159.0,92.5754,92.6916,92.4688,92.6916,79159.0
2023-10-04 12:20:00,95.7,95.72,95.46,95.66,116371.0,92.6916,92.711,92.4591,92.6528,116371.0
2023-10-04 12:30:00,95.67,95.81,95.59,95.66,104305.0,92.6625,92.7981,92.585,92.6528,104305.0
2023-10-04 12:40:00,95.66,95.71,95.52,95.66,77814.0,92.6528,92.7013,92.5172,92.6528,77814.0
2023-10-04 12:50:00,95.65,95.68,95.55,95.67,47809.0,92.6432,92.6722,92.5463,92.6625,47809.0
2023-10-04 13:00:00,95.67,95.75,95.57,95.74,45950.0,92.6625,92.74,92.5657,92.7303,45950.0
2023-10-04 13:10:00,95.75,95.76,95.64,95.71,58124.0,92.74,92.7497,92.6335,92.7013,58124.0
2023-10-04 13:20:00,95.72,95.76,95.63,95.65,53697.0,92.711,92.7497,92.6238,92.6432,53697.0
2023-10-04 13:30:00,95.64,95.81,95.61,95.75,75493.0,92.6335,92.7981,92.6044,92.74,75493.0
2023-10-04 13:40:00,95.75,95.85,95.66,95.85,79771.0,92.74,92.8369,92.6528,92.8369,79771.0
2023-10-04 13:50:00,95.84,95.85,95.71,95.8,65732.0,92.8272,92.8369,92.7013,92.7884,65732.0
2023-10-04 14:00:00,95.79,95.9,95.58,95.59,92479.0,92.7788,92.8853,92.5754,92.585,92479.0
2023-10-04 14:10:00,95.59,95.8,95.57,95.78,91845.0,92.585,92.7884,92.5657,92.7691,91845.0
2023-10-04 14:20:00,95.78,95.79,95.48,95.7,73891.0,92.7691,92.7788,92.4785,92.6916,73891.0
2023-10-04 14:30:00,95.71,95.76,95.62,95.72,82954.0,92.7013,92.7497,92.6141,92.711,82954.0
2023-10-04 14:40:00,95.71,95.77,95.56,95.58,65355.0,92.7013,92.7594,92.556,92.5754,65355.0
2023-10-04 14:50:00,95.58,95.69,95.54,95.66,75966.0,92.5754,92.6819,92.5366,92.6528,75966.0
2023-10-04 15:00:00,95.66,95.81,95.61,95.79,95386.0,92.6528,92.7981,92.6044,92.7788,95386.0
2023-10-04 15:10:00,95.79,96.01,95.77,96.01,181586.0,92.7788,92.9918,92.7594,92.9918,181586.0
2023-10-04 15:20:00,96.01,96.09,95.96,96.0,135436.0,92.9918,93.0693,92.9434,92.9822,135436.0
2023-10-04 15:30:00,96.0,96.26,95.99,96.13,176995.0,92.9822,93.234,92.9725,93.1081,176995.0
2023-10-04 15:40:00,96.14,96.2,95.9,95.93,181396.0,93.1178,93.1759,92.8853,92.9144,181396.0
2023-10-04 15:50:00,95.92,96.02,95.76,95.86,699901.0,92.9047,93.0015,92.7497,92.8466,699901.0
2023-10-05 09:30:00,95.69,96.02,95.36,95.42,408763.0,92.6819,93.0015,92.3623,92.4204,408763.0
2023-10-05 09:40:00,95.42,95.8,95.28,95.58,213164.0,92.4204,92.7884,92.2848,92.5754,213164.0
2023-10-05 09:50:00,95.57,95.94,95.56,95.93,120579.0,92.5657,92.924,92.556,92.9144,120579.0
2023-10-05 10:00:00,95.91,95.98,95.62,95.95,284996.0,92.895,92.9628,92.6141,92.9337,284996.0
2023-10-05 10:10:00,95.95,96.2,95.91,96.19,180986.0,92.9337,93.1759,92.895,93.1662,180986.0
2023-10-05 10:20:00,96.2,96.23,95.86,95.96,156897.0,93.1759,93.2049,92.8466,92.9434,156897.0
2023-10-05 10:30:00,95.96,95.98,95.57,95.58,99315.0,92.9434,92.9628,92.5657,92.5754,99315.0
2023-10-05 10:40:00,95.58,95.77,95.52,95.66,110102.0,92.5754,92.7594,92.5172,92.6528,110102.0
2023-10-05 10:50:00,95.66,95.85,95.65,95.79,78295.0,92.6528,92.8369,92.6432,92.7788,78295.0
2023-10-05 11:00:00,95.8,95.8,95.53,95.61,97535.0,92.7884,92.7884,92.5269,92.6044,97535.0
2023-10-05 11:10:00,95.62,95.69,95.53,95.59,118709.0,92.6141,92.6819,92.5269,92.585,118709.0
2023-10-05 11:20:00,95.59,95.81,95.51,95.57,135265.0,92.585,92.7981,92.5076,92.5657,135265.0
2023-10-05 11:30:00,95.57,95.72,95.53,95.67,90473.0,92.5657,92.711,92.5269,92.6625,90473.0
2023-10-05 11:40:00,95.67,95.72,95.5,95.55,53924.0,92.6625,92.711,92.4979,92.5463,53924.0
2023-10-05 11:50:00,95.54,95.62,95.42,95.5,112237.0,92.5366,92.6141,92.4204,92.4979,112237.0
2023-10-05 12:00:00,95.5,95.6,95.47,95.59,72450.0,92.4979,92.5947,92.4688,92.585,72450.0
2023-10-05 12:10:00,95.59,95.78,95.59,95.67,85524.0,92.585,92.7691,92.585,92.6625,85524.0
2023-10-05 12:20:00,95.66,95.93,95.66,95.93,64886.0,92.6528,92.9144,92.6528,92.9144,64886.0
2023-10-05 12:30:00,95.93,96.0,95.86,95.9,131484.0,92.9144,92.9822,92.8466,92.8853,131484.0
2023-10-05 12:40:00,95.89,95.89,95.68,95.68,49298.0,92.8756,92.8756,92.6722,92.6722,49298.0
2023-10-05 12:50:00,95.68,95.73,95.51,95.61,45046.0,92.6722,92.7206,92.5076,92.6044,45046.0
2023-10-05 13:00:00,95.6,95.66,95.53,95.55,83339.0,92.5947,92.6528,92.5269,92.5463,83339.0
2023-10-05 13:10:00,95.55,95.69,95.53,95.63,69776.0,92.5463,92.6819,92.5269,92.6238,69776.0
2023-10-05 13:20:00,95.63,95.69,95.57,95.69,40718.0,92.6238,92.6819,92.5657,92.6819,40718.0
2023-10-05 13:30:00,95.7,95.91,95.55,95.88,90673.0,92.6916,92.895,92.5463,92.8659,90673.0
2023-10-05 13:40:00,95.88,95.96,95.86,95.9,54909.0,92.8659,92.9434,92.8466,92.8853,54909.0
2023-10-05 13:50:00,95.91,95.95,95.86,95.95,61582.0,92.895,92.9337,92.8466,92.9337,61582.0
2023-10-05 14:00:00,95.95,96.05,95.89,95.9,48229.0,92.9337,93.0306,92.8756,92.8853,48229.0
2023-10-05 14:10:00,95.9,95.99,95.85,95.93,66755.0,92.8853,92.9725,92.8369,92.9144,66755.0
2023-10-05 14:20:00,95.93,95.95,95.81,95.92,55423.0,92.9144,92.9337,92.7981,92.9047,55423.0
2023-10-05 14:30:00,95.93,96.13,95.93,96.09,74368.0,92.9144,93.1081,92.9144,93.0693,74368.0
2023-10-05 14:40:00,96.08,96.14,95.98,96.05,62679.0,93.0596,93.1178,92.9628,93.0306,62679.0
2023-10-05 14:50:00,96.06,96.12,95.98,96.05,57641.0,93.0403,93.0984,92.9628,93.0306,57641.0
2023-10-05 15:00:00,96.06,96.06,95.96,96.02,99489.0,93.0403,93.0403,92.9434,93.0015,99489.0
2023-10-05 15:10:00,96.02,96.04,95.89,95.95,110345.0,93.0015,93.0209,92.8756,92.9337,110345.0
2023-10-05 15:20:00,95.95,95.98,95.89,95.97,101913.0,92.9337,92.9628,92.8756,92.9531,101913.0
2023-10-05 15:30:00,95.97,95.98,95.85,95.93,212273.0,92.9531,92.9628,92.8369,92.9144,212273.0
2023-10-05 15:40:00,95.93,96.02,95.89,95.95,152884.0,92.9144,93.0015,92.8756,92.9337,152884.0
2023-10-05 15:50:00,95.95,95.98,95.73,95.81,514319.0,92.9337,92.9628,92.7206,92.7981,514319.0
2023-10-06 09:30:00,95.79,95.91,95.5,95.55,370018.0,92.7788,92.895,92.4979,92.5463,370018.0
2023-10-06 09:40:00,95.53,95.62,95.31,95.35,133315.0,92.5269,92.6141,92.3138,92.3526,133315.0
2023-10-06 09:50:00,95.35,95.45,95.17,95.39,111968.0,92.3526,92.4494,92.1782,92.3913,111968.0
2023-10-06 10:00:00,95.37,95.38,95.17,95.23,154563.0,92.372,92.3816,92.1782,92.2364,154563.0
2023-10-06 10:10:00,95.23,95.25,95.06,95.25,111558.0,92.2364,92.2557,92.0717,92.2557,111558.0
2023-10-06 10:20:00,95.23,95.69,95.15,95.66,107074.0,92.2364,92.6819,92.1589,92.6528,107074.0
2023-10-06 10:30:00,95.68,95.96,95.66,95.94,106210.0,92.6722,92.9434,92.6528,92.924,106210.0
2023-10-06 10:40:00,95.93,95.98,95.81,95.83,135137.0,92.9144,92.9628,92.7981,92.8175,135137.0
2023-10-06 10:50:00,95.84,95.9,95.67,95.84,88981.0,92.8272,92.8853,92.6625,92.8272,88981.0
2023-10-06 11:00:00,95.84,96.23,95.84,96.18,155612.0,92.8272,93.2049,92.8272,93.1565,155612.0
2023-10-06 11:10:00,96.19,96.44,96.16,96.38,125286.0,93.1662,93.4083,93.1371,93.3502,125286.0
2023-10-06 11:20:00,96.38,96.77,96.38,96.61,274807.0,93.3502,93.7279,93.3502,93.573,274807.0
2023-10-06 11:30:00,96.62,96.92,96.62,96.92,165101.0,93.5827,93.8732,93.5827,93.8732,165101.0
2023-10-06 11:40:00,96.92,97.19,96.91,97.19,152178.0,93.8732,94.1347,93.8635,94.1347,152178.0
2023-10-06 11:50:00,97.18,97.32,97.07,97.25,190697.0,94.1251,94.2607,94.0185,94.1929,190697.0
2023-10-06 12:00:00,97.25,97.27,96.99,97.01,111512.0,94.1929,94.2122,93.941,93.9604,111512.0
2023-10-06 12:10:00,97.02,97.11,96.88,97.07,101935.0,93.9701,94.0573,93.8345,94.0185,101935.0
2023-10-06 12:20:00,97.07,97.07,96.89,96.95,135764.0,94.0185,94.0185,93.8442,93.9023,135764.0
2023-10-06 12:30:00,96.98,97.0,96.76,96.78,65558.0,93.9313,93.9507,93.7183,93.7376,65558.0
2023-10-06 12:40:00,96.76,97.02,96.76,96.97,98935.0,93.7183,93.9701,93.7183,93.9217,98935.0
2023-10-06 12:50:00,96.98,97.04,96.91,97.02,87331.0,93.9313,93.9895,93.8635,93.9701,87331.0
2023-10-06 13:00:00,97.02,97.22,97.01,97.22,59597.0,93.9701,94.1638,93.9604,94.1638,59597.0
2023-10-06 13:10:00,97.21,97.5,97.11,97.34,196660.0,94.1541,94.435,94.0573,94.28,196660.0
2023-10-06 13:20:00,97.34,97.51,97.29,97.4,97801.0,94.28,94.4447,94.2316,94.3381,97801.0
2023-10-06 13:30:00,97.4,97.46,97.19,97.21,75131.0,94.3381,94.3963,94.1347,94.1541,75131.0
2023-10-06 13:40:00,97.21,97.33,97.16,97.31,66067.0,94.1541,94.2703,94.1057,94.251,66067.0
2023-10-06 13:50:00,97.31,97.54,97.25,97.54,133918.0,94.251,94.4737,94.1929,94.4737,133918.0
2023-10-06 14:00:00,97.53,97.56,97.4,97.41,94416.0,94.4641,94.4931,94.3381,94.3478,94416.0
2023-10-06 14:10:00,97.4,97.46,97.24,97.25,85362.0,94.3381,94.3963,94.1832,94.1929,85362.0
2023-10-06 14:20:00,97.25,97.47,97.23,97.47,75258.0,94.1929,94.4059,94.1735,94.4059,75258.0
2023-10-06 14:30:00,97.47,97.67,97.41,97.67,98578.0,94.4059,94.5997,94.3478,94.5997,98578.0
2023-10-06 14:40:00,97.66,97.71,97.58,97.6,81767.0,94.59,94.6384,94.5125,94.5319,81767.0
2023-10-06 14:50:00,97.59,97.59,97.44,97.53,71683.0,94.5222,94.5222,94.3769,94.4641,71683.0
2023-10-06 15:00:00,97.53,97.6,97.43,97.51,98812.0,94.4641,94.5319,94.3672,94.4447,98812.0
2023-10-06 15:10:00,97.5,97.55,97.38,97.39,85849.0,94.435,94.4834,94.3188,94.3285,85849.0
2023-10-06 15:20:00,97.38,97.43,97.26,97.3,110560.0,94.3188,94.3672,94.2025,94.2413,110560.0
2023-10-06 15:30:00,97.31,97.37,97.23,97.33,134414.0,94.251,94.3091,94.1735,94.2703,134414.0
2023-10-06 15:40:00,97.33,97.34,97.19,97.31,217109.0,94.2703,94.28,94.1347,94.251,217109.0
2023-10-06 15:50:00,97.3,97.34,97.06,97.11,750679.0,94.2413,94.28,94.0088,94.0573,750679.0
2023-10-09 09:30:00,96.78,97.1,96.6,96.79,233928.0,93.7376,94.0476,93.5633,93.7473,233928.0
2023-10-09 09:40:00,96.79,96.99,96.63,96.75,113354.0,93.7473,93.941,93.5923,93.7086,113354.0
2023-10-09 09:50:00,96.76,96.95,96.53,96.71,134848.0,93.7183,93.9023,93.4955,93.6698,134848.0
2023-10-09 10:00:00,96.71,96.74,96.39,96.48,164192.0,93.6698,93.6989,93.3599,93.4471,164192.0
2023-10-09 10:10:00,96.5,96.67,96.43,96.61,82819.0,93.4664,93.6311,93.3986,93.573,82819.0
2023-10-09 10:20:00,96.61,96.64,96.42,96.44,92444.0,93.573,93.602,93.3889,93.4083,92444.0
2023-10-09 10:30:00,96.5,96.54,96.14,96.15,62824.0,93.4664,93.5052,93.1178,93.1274,62824.0
2023-10-09 10:40:00,96.14,96.16,95.94,95.94,85220.0,93.1178,93.1371,92.924,92.924,85220.0
2023-10-09 10:50:00,95.94,96.09,95.93,95.97,69017.0,92.924,93.0693,92.9144,92.9531,69017.0
2023-10-09 11:00:00,95.98,96.05,95.92,96.03,93480.0,92.9628,93.0306,92.9047,93.0112,93480.0
2023-10-09 11:10:00,96.03,96.1,95.97,96.0,94835.0,93.0112,93.079,92.9531,92.9822,94835.0
2023-10-09 11:20:00,96.02,96.18,95.97,96.09,71497.0,93.0015,93.1565,92.9531,93.0693,71497.0
2023-10-09 11:30:00,96.1,96.29,96.09,96.11,69245.0,93.079,93.263,93.0693,93.0887,69245.0
2023-10-09 11:40:00,96.13,96.13,95.97,96.09,56130.0,93.1081,93.1081,92.9531,93.0693,56130.0
2023-10-09 11:50:00,96.09,96.3,96.09,96.27,50307.0,93.0693,93.2727,93.0693,93.2437,50307.0
2023-10-09 12:00:00,96.27,96.49,96.17,96.38,60144.0,93.2437,93.4567,93.1468,93.3502,60144.0
2023-10-09 12:10:00,96.39,96.47,96.38,96.4,46437.0,93.3599,93.4374,93.3502,93.3696,46437.0
2023-10-09 12:20:00,96.41,96.46,96.17,96.17,50964.0,93.3793,93.4277,93.1468,93.1468,50964.0
2023-10-09 12:30:00,96.18,96.26,96.06,96.09,55006.0,93.1565,93.234,93.0403,93.0693,55006.0
2023-10-09 12:40:00,96.08,96.12,95.96,96.05,52794.0,93.0596,93.0984,92.9434,93.0306,52794.0
2023-10-09 12:50:00,96.06,96.13,95.99,96.07,48879.0,93.0403,93.1081,92.9725,93.05,48879.0
2023-10-09 13:00:00,96.08,96.22,96.04,96.22,34428.0,93.0596,93.1952,93.0209,93.1952,34428.0
2023-10-09 13:10:00,96.23,96.32,96.19,96.27,71443.0,93.2049,93.2921,93.1662,93.2437,71443.0
2023-10-09 13:20:00,96.27,96.49,96.22,96.48,81641.0,93.2437,93.4567,93.1952,93.4471,81641.0
2023-10-09 13:30:00,96.48,96.72,96.48,96.7,79166.0,93.4471,93.6795,93.4471,93.6601,79166.0
2023-10-09 13:40:00,96.72,96.93,96.71,96.84,72496.0,93.6795,93.8829,93.6698,93.7957,72496.0
2023-10-09 13:50:00,96.84,96.91,96.82,96.9,83173.0,93.7957,93.8635,93.7764,93.8539,83173.0
2023-10-09 14:00:00,96.9,96.95,96.74,96.92,67838.0,93.8539,93.9023,93.6989,93.8732,67838.0
2023-10-09 14:10:00,96.92,96.99,96.86,96.93,54525.0,93.8732,93.941,93.8151,93.8829,54525.0
2023-10-09 14:20:00,96.93,96.99,96.89,96.95,48659.0,93.8829,93.941,93.8442,93.9023,48659.0
2023-10-09 14:30:00,96.95,96.98,96.79,96.95,69313.0,93.9023,93.9313,93.7473,93.9023,69313.0
2023-10-09 14:40:00,96.95,97.08,96.94,96.98,56458.0,93.9023,94.0282,93.8926,93.9313,56458.0
2023-10-09 14:50:00,96.99,97.09,96.9,97.02,65412.0,93.941,94.0379,93.8539,93.9701,65412.0
2023-10-09 15:00:00,97.02,97.04,96.89,96.96,56367.0,93.9701,93.9895,93.8442,93.912,56367.0
2023-10-09 15:10:00,96.95,97.07,96.91,96.95,79778.0,93.9023,94.0185,93.8635,93.9023,79778.0
2023-10-09 15:20:00,96.94,97.08,96.9,97.05,120184.0,93.8926,94.0282,93.8539,93.9991,120184.0
2023-10-09 15:30:00,97.06,97.14,97.0,97.05,146571.0,94.0088,94.0863,93.9507,93.9991,146571.0
2023-10-09 15:40:00,97.05,97.12,97.03,97.09,147912.0,93.9991,94.0669,93.9798,94.0379,147912.0
2023-10-09 15:50:00,97.08,97.08,96.81,96.9,630769.0,94.0282,94.0282,93.7667,93.8539,630769.0
2023-10-10 09:30:00,97.25,97.73,97.23,97.58,254450.0,94.1929,94.6578,94.1735,94.5125,254450.0
2023-10-10 09:40:00,97.59,97.87,97.48,97.6,110167.0,94.5222,94.7934,94.4156,94.5319,110167.0
2023-10-10 09:50:00,97.63,97.85,97.59,97.84,78831.0,94.5609,94.774,94.5222,94.7643,78831.0
2023-10-10 10:00:00,97.86,98.19,97.86,98.15,160318.0,94.7837,95.1033,94.7837,95.0646,160318.0
2023-10-10 10:10:00,98.14,98.51,98.13,98.47,221045.0,95.0549,95.4132,95.0452,95.3745,221045.0
2023-10-10 10:20:00,98.47,98.79,98.42,98.6,244594.0,95.3745,95.6844,95.3261,95.5004,244594.0
2023-10-10 10:30:00,98.61,98.78,98.54,98.62,181299.0,95.5101,95.6748,95.4423,95.5198,181299.0
2023-10-10 10:40:00,98.63,98.72,98.49,98.58,138241.0,95.5295,95.6166,95.3939,95.481,138241.0
2023-10-10 10:50:00,98.58,98.66,98.56,98.56,151140.0,95.481,95.5585,95.4617,95.4617,151140.0
2023-10-10 11:00:00,98.56,98.83,98.42,98.7,163554.0,95.4617,95.7232,95.3261,95.5973,163554.0
2023-10-10 11:10:00,98.71,98.79,98.6,98.69,154297.0,95.607,95.6844,95.5004,95.5876,154297.0
2023-10-10 11:20:00,98.69,98.73,98.56,98.65,105745.0,95.5876,95.6263,95.4617,95.5488,105745.0
2023-10-10 11:30:00,98.66,98.81,98.59,98.79,122058.0,95.5585,95.7038,95.4907,95.6844,122058.0
2023-10-10 11:40:00,98.79,98.86,98.63,98.69,182902.0,95.6844,95.7522,95.5295,95.5876,182902.0
2023-10-10 11:50:00,98.69,98.8,98.66,98.77,128836.0,95.5876,95.6941,95.5585,95.6651,128836.0
2023-10-10 12:00:00,98.78,98.78,98.42,98.47,95117.0,95.6748,95.6748,95.3261,95.3745,95117.0
2023-10-10 12:10:00,98.47,98.48,98.19,98.29,105762.0,95.3745,95.3842,95.1033,95.2002,105762.0
2023-10-10 12:20:00,98.29,98.32,98.11,98.14,64290.0,95.2002,95.2292,95.0258,95.0549,64290.0
2023-10-10 12:30:00,98.15,98.25,98.13,98.19,58821.0,95.0646,95.1614,95.0452,95.1033,58821.0
2023-10-10 12:40:00,98.18,98.24,98.03,98.03,72406.0,95.0936,95.1517,94.9483,94.9483,72406.0
2023-10-10 12:50:00,98.03,98.08,97.87,97.99,69281.0,94.9483,94.9968,94.7934,94.9096,69281.0
2023-10-10 13:00:00,97.99,98.0,97.66,97.73,106364.0,94.9096,94.9193,94.59,94.6578,106364.0
2023-10-10 13:10:00,97.74,97.92,97.62,97.89,107530.0,94.6675,94.8418,94.5512,94.8127,107530.0
2023-10-10 13:20:00,97.89,98.04,97.77,98.04,197905.0,94.8127,94.958,94.6965,94.958,197905.0
2023-10-10 13:30:00,98.04,98.09,97.58,97.65,160893.0,94.958,95.0065,94.5125,94.5803,160893.0
2023-10-10 13:40:00,97.65,97.88,97.61,97.74,66690.0,94.5803,94.8031,94.5415,94.6675,66690.0
2023-10-10 13:50:00,97.74,97.75,97.56,97.64,56988.0,94.6675,94.6771,94.4931,94.5706,56988.0
2023-10-10 14:00:00,97.64,97.65,97.48,97.56,107525.0,94.5706,94.5803,94.4156,94.4931,107525.0
2023-10-10 14:10:00,97.55,97.59,97.41,97.56,142059.0,94.4834,94.5222,94.3478,94.4931,142059.0
2023-10-10 14:20:00,97.56,97.66,97.5,97.58,126683.0,94.4931,94.59,94.435,94.5125,126683.0
2023-10-10 14:30:00,97.59,97.63,97.44,97.53,74960.0,94.5222,94.5609,94.3769,94.4641,74960.0
2023-10-10 14:40:00,97.52,97.7,97.49,97.55,106492.0,94.4544,94.6287,94.4253,94.4834,106492.0
2023-10-10 14:50:00,97.56,97.59,97.37,97.43,103555.0,94.4931,94.5222,94.3091,94.3672,103555.0
2023-10-10 15:00:00,97.43,97.6,97.42,97.59,98248.0,94.3672,94.5319,94.3575,94.5222,98248.0
2023-10-10 15:10:00,97.59,97.61,97.5,97.51,111610.0,94.5222,94.5415,94.435,94.4447,111610.0
2023-10-10 15:20:00,97.52,97.52,97.43,97.5,149875.0,94.4544,94.4544,94.3672,94.435,149875.0
2023-10-10 15:30:00,97.5,97.58,97.48,97.55,127439.0,94.435,94.5125,94.4156,94.4834,127439.0
2023-10-10 15:40:00,97.55,97.72,97.54,97.66,151394.0,94.4834,94.6481,94.4737,94.59,151394.0
2023-10-10 15:50:00,97.66,97.7,97.47,97.6,504976.0,94.59,94.6287,94.4059,94.5319,504976.0
2023-10-11 09:30:00,98.31,98.57,98.03,98.06,219423.0,95.2195,95.4714,94.9483,94.9774,219423.0
2023-10-11 09:40:00,98.05,98.55,98.05,98.46,125640.0,94.9677,95.452,94.9677,95.3648,125640.0
2023-10-11 09:50:00,98.46,98.6,98.34,98.55,165435.0,95.3648,95.5004,95.2486,95.452,165435.0
2023-10-11 10:00:00,98.55,98.86,98.49,98.79,166809.0,95.452,95.7522,95.3939,95.6844,166809.0
2023-10-11 10:10:00,98.76,98.8,98.54,98.79,167954.0,95.6554,95.6941,95.4423,95.6844,167954.0
2023-10-11 10:20:00,98.8,98.95,98.49,98.68,217747.0,95.6941,95.8394,95.3939,95.5779,217747.0
2023-10-11 10:30:00,98.7,98.74,98.39,98.5,104818.0,95.5973,95.636,95.297,95.4036,104818.0
2023-10-11 10:40:00,98.49,98.78,98.48,98.68,91767.0,95.3939,95.6748,95.3842,95.5779,91767.0
2023-10-11 10:50:00,98.69,98.75,98.57,98.65,72980.0,95.5876,95.6457,95.4714,95.5488,72980.0
2023-10-11 11:00:00,98.65,98.71,98.57,98.64,42904.0,95.5488,95.607,95.4714,95.5392,42904.0
2023-10-11 11:10:00,98.65,98.7,98.22,98.23,103482.0,95.5488,95.5973,95.1324,95.1421,103482.0
2023-10-11 11:20:00,98.23,98.42,98.18,98.36,113728.0,95.1421,95.3261,95.0936,95.268,113728.0
2023-10-11 11:30:00,98.35,98.45,98.29,98.34,64945.0,95.2583,95.3551,95.2002,95.2486,64945.0
2023-10-11 11:40:00,98.34,98.44,98.2,98.43,105745.0,95.2486,95.3454,95.113,95.3358,105745.0
2023-10-11 11:50:00,98.42,98.53,98.39,98.51,77327.0,95.3261,95.4326,95.297,95.4132,77327.0
2023-10-11 12:00:00,98.51,98.56,98.45,98.5,75523.0,95.4132,95.4617,95.3551,95.4036,75523.0
2023-10-11 12:10:00,98.51,98.52,98.3,98.39,127263.0,95.4132,95.4229,95.2098,95.297,127263.0
2023-10-11 12:20:00,98.39,98.45,98.26,98.41,160458.0,95.297,95.3551,95.1711,95.3164,160458.0
2023-10-11 12:30:00,98.4,98.47,98.34,98.41,96609.0,95.3067,95.3745,95.2486,95.3164,96609.0
2023-10-11 12:40:00,98.41,98.5,98.37,98.41,150957.0,95.3164,95.4036,95.2776,95.3164,150957.0
2023-10-11 12:50:00,98.41,98.5,98.34,98.46,130011.0,95.3164,95.4036,95.2486,95.3648,130011.0
2023-10-11 13:00:00,98.46,98.49,98.41,98.44,89337.0,95.3648,95.3939,95.3164,95.3454,89337.0
2023-10-11 13:10:00,98.44,98.55,98.38,98.4,70846.0,95.3454,95.452,95.2873,95.3067,70846.0
2023-10-11 13:20:00,98.39,98.46,98.36,98.38,83072.0,95.297,95.3648,95.268,95.2873,83072.0
2023-10-11 13:30:00,98.38,98.41,98.28,98.31,66709.0,95.2873,95.3164,95.1905,95.2195,66709.0
2023-10-11 13:40:00,98.31,98.32,98.01,98.09,150515.0,95.2195,95.2292,94.929,95.0065,150515.0
2023-10-11 13:50:00,98.1,98.28,98.08,98.28,66681.0,95.0161,95.1905,94.9968,95.1905,66681.0
2023-10-11 14:00:00,98.27,98.41,98.27,98.31,52031.0,95.1808,95.3164,95.1808,95.2195,52031.0
2023-10-11 14:10:00,98.29,98.37,98.24,98.31,51190.0,95.2002,95.2776,95.1517,95.2195,51190.0
2023-10-11 14:20:00,98.31,98.58,98.31,98.44,57829.0,95.2195,95.481,95.2195,95.3454,57829.0
2023-10-11 14:30:00,98.44,98.46,98.37,98.38,66251.0,95.3454,95.3648,95.2776,95.2873,66251.0
2023-10-11 14:40:00,98.37,98.48,98.35,98.42,73600.0,95.2776,95.3842,95.2583,95.3261,73600.0
2023-10-11 14:50:00,98.42,98.51,98.38,98.39,77396.0,95.3261,95.4132,95.2873,95.297,77396.0
2023-10-11 15:00:00,98.38,98.5,98.34,98.39,70024.0,95.2873,95.4036,95.2486,95.297,70024.0
2023-10-11 15:10:00,98.4,98.42,98.29,98.38,56045.0,95.3067,95.3261,95.2002,95.2873,56045.0
2023-10-11 15:20:00,98.37,98.5,98.33,98.47,70165.0,95.2776,95.4036,95.2389,95.3745,70165.0
2023-10-11 15:30:00,98.46,98.55,98.39,98.54,80838.0,95.3648,95.452,95.297,95.4423,80838.0
2023-10-11 15:40:00,98.55,98.71,98.51,98.62,128348.0,95.452,95.607,95.4132,95.5198,128348.0
2023-10-11 15:50:00,98.6,98.75,98.55,98.64,447669.0,95.5004,95.6457,95.452,95.5392,447669.0
2023-10-12 09:30:00,99.54,100.02,99.32,99.89,904645.0,96.4109,96.8758,96.1978,96.7499,904645.0
2023-10-12 09:40:00,99.88,99.99,99.45,99.82,530821.0,96.7402,96.8467,96.3237,96.6821,530821.0
2023-10-12 09:50:00,99.83,100.05,99.53,99.56,330657.0,96.6918,96.9048,96.4012,96.4302,330657.0
2023-10-12 10:00:00,99.56,99.64,99.26,99.6,259820.0,96.4302,96.5077,96.1397,96.469,259820.0
2023-10-12 10:10:00,99.59,99.91,99.5,99.5,175406.0,96.4593,96.7692,96.3721,96.3721,175406.0
2023-10-12 10:20:00,99.49,99.51,99.02,99.09,129928.0,96.3624,96.3818,95.9072,95.975,129928.0
2023-10-12 10:30:00,99.1,99.28,98.89,98.89,198861.0,95.9847,96.159,95.7813,95.7813,198861.0
2023-10-12 10:40:00,98.9,98.97,98.65,98.67,222932.0,95.791,95.8588,95.5488,95.5682,222932.0
2023-10-12 10:50:00,98.65,98.77,98.58,98.77,116317.0,95.5488,95.6651,95.481,95.6651,116317.0
2023-10-12 11:00:00,98.76,98.8,98.54,98.68,104460.0,95.6554,95.6941,95.4423,95.5779,104460.0
2023-10-12 11:10:00,98.69,99.12,98.66,99.11,106939.0,95.5876,96.0041,95.5585,95.9944,106939.0
2023-10-12 11:20:00,99.11,99.44,99.1,99.34,129307.0,95.9944,96.314,95.9847,96.2172,129307.0
2023-10-12 11:30:00,99.34,99.34,99.03,99.09,115702.0,96.2172,96.2172,95.9169,95.975,115702.0
2023-10-12 11:40:00,99.07,99.1,98.93,98.93,78111.0,95.9556,95.9847,95.82,95.82,78111.0
2023-10-12 11:50:00,98.95,99.25,98.93,99.24,68812.0,95.8394,96.13,95.82,96.1203,68812.0
2023-10-12 12:00:00,99.25,99.41,99.17,99.33,128508.0,96.13,96.285,96.0525,96.2075,128508.0
2023-10-12 12:10:00,99.33,99.4,99.26,99.31,104360.0,96.2075,96.2753,96.1397,96.1881,104360.0
2023-10-12 12:20:00,99.31,99.46,99.29,99.4,88055.0,96.1881,96.3334,96.1687,96.2753,88055.0
2023-10-12 12:30:00,99.42,99.49,99.36,99.43,68749.0,96.2946,96.3624,96.2365,96.3043,68749.0
2023-10-12 12:40:00,99.44,99.58,99.39,99.55,72900.0,96.314,96.4496,96.2656,96.4206,72900.0
2023-10-12 12:50:00,99.55,99.57,99.4,99.51,83148.0,96.4206,96.4399,96.2753,96.3818,83148.0
2023-10-12 13:00:00,99.49,99.55,99.32,99.32,129483.0,96.3624,96.4206,96.1978,96.1978,129483.0
2023-10-12 13:10:00,99.31,99.37,99.16,99.24,120980.0,96.1881,96.2462,96.0428,96.1203,120980.0
2023-10-12 13:20:00,99.25,99.26,98.76,98.76,112516.0,96.13,96.1397,95.6554,95.6554,112516.0
2023-10-12 13:30:00,98.75,98.76,98.52,98.56,96443.0,95.6457,95.6554,95.4229,95.4617,96443.0
2023-10-12 13:40:00,98.56,98.67,98.52,98.63,112832.0,95.4617,95.5682,95.4229,95.5295,112832.0
2023-10-12 13:50:00,98.63,98.82,98.56,98.76,108459.0,95.5295,95.7135,95.4617,95.6554,108459.0
2023-10-12 14:00:00,98.76,98.84,98.59,98.62,111003.0,95.6554,95.7329,95.4907,95.5198,111003.0
2023-10-12 14:10:00,98.62,98.76,98.59,98.7,108056.0,95.5198,95.6554,95.4907,95.5973,108056.0
2023-10-12 14:20:00,98.69,98.91,98.67,98.85,169622.0,95.5876,95.8007,95.5682,95.7426,169622.0
2023-10-12 14:30:00,98.84,98.98,98.76,98.93,90056.0,95.7329,95.8685,95.6554,95.82,90056.0
2023-10-12 14:40:00,98.94,99.06,98.85,99.03,81202.0,95.8297,95.946,95.7426,95.9169,81202.0
2023-10-12 14:50:00,99.04,99.11,98.93,98.97,100721.0,95.9266,95.9944,95.82,95.8588,100721.0
2023-10-12 15:00:00,98.98,99.03,98.88,99.03,125525.0,95.8685,95.9169,95.7716,95.9169,125525.0
2023-10-12 15:10:00,99.02,99.05,98.87,99.01,105740.0,95.9072,95.9363,95.7619,95.8975,105740.0
2023-10-12 15:20:00,99.01,99.13,98.95,99.13,118085.0,95.8975,96.0138,95.8394,96.0138,118085.0
2023-10-12 15:30:00,99.13,99.37,99.12,99.34,218078.0,96.0138,96.2462,96.0041,96.2172,218078.0
2023-10-12 15:40:00,99.34,99.4,99.25,99.34,296357.0,96.2172,96.2753,96.13,96.2172,296357.0
2023-10-12 15:50:00,99.35,99.47,99.23,99.24,713783.0,96.2268,96.3431,96.1106,96.1203,713783.0
2023-10-13 09:30:00,99.59,100.24,99.45,100.22,408483.0,96.4593,97.0889,96.3237,97.0695,408483.0
2023-10-13 09:40:00,100.22,100.44,100.13,100.33,178484.0,97.0695,97.2826,96.9823,97.176,178484.0
2023-10-13 09:50:00,100.33,100.85,100.31,100.67,195115.0,97.176,97.6797,97.1567,97.5053,195115.0
2023-10-13 10:00:00,100.69,100.7,100.1,100.2,175479.0,97.5247,97.5344,96.9533,97.0501,175479.0
2023-10-13 10:10:00,100.21,100.38,100.19,100.35,236398.0,97.0598,97.2245,97.0404,97.1954,236398.0
2023-10-13 10:20:00,100.35,100.48,100.22,100.23,159515.0,97.1954,97.3213,97.0695,97.0792,159515.0
2023-10-13 10:30:00,100.23,100.42,100.03,100.04,184423.0,97.0792,97.2632,96.8855,96.8952,184423.0
2023-10-13 10:40:00,100.03,100.07,99.9,99.97,145859.0,96.8855,96.9242,96.7596,96.8274,145859.0
2023-10-13 10:50:00,99.97,100.05,99.82,99.9,290819.0,96.8274,96.9048,96.6821,96.7596,290819.0
2023-10-13 11:00:00,99.89,100.15,99.88,100.13,197503.0,96.7499,97.0017,96.7402,96.9823,197503.0
2023-10-13 11:10:00,100.14,100.42,100.12,100.27,131475.0,96.992,97.2632,96.9726,97.1179,131475.0
2023-10-13 11:20:00,100.28,100.3,99.96,100.11,107130.0,97.1276,97.147,96.8177,96.963,107130.0
2023-10-13 11:30:00,100.11,100.11,99.92,99.97,186573.0,96.963,96.963,96.7789,96.8274,186573.0
2023-10-13 11:40:00,99.98,100.05,99.82,99.86,142981.0,96.837,96.9048,96.6821,96.7208,142981.0
2023-10-13 11:50:00,99.86,99.95,99.75,99.94,221196.0,96.7208,96.808,96.6143,96.7983,221196.0
2023-10-13 12:00:00,99.94,100.11,99.9,100.09,103975.0,96.7983,96.963,96.7596,96.9436,103975.0
2023-10-13 12:10:00,100.11,100.17,100.03,100.17,61831.0,96.963,97.0211,96.8855,97.0211,61831.0
2023-10-13 12:20:00,100.16,100.36,100.14,100.35,88521.0,97.0114,97.2051,96.992,97.1954,88521.0
2023-10-13 12:30:00,100.36,100.43,100.2,100.21,63155.0,97.2051,97.2729,97.0501,97.0598,63155.0
2023-10-13 12:40:00,100.22,100.25,100.02,100.02,67650.0,97.0695,97.0985,96.8758,96.8758,67650.0
2023-10-13 12:50:00,100.02,100.12,99.93,100.08,86062.0,96.8758,96.9726,96.7886,96.9339,86062.0
2023-10-13 13:00:00,100.08,100.13,99.96,100.0,109801.0,96.9339,96.9823,96.8177,96.8564,109801.0
2023-10-13 13:10:00,100.02,100.08,99.93,99.97,89957.0,96.8758,96.9339,96.7886,96.8274,89957.0
2023-10-13 13:20:00,99.98,100.01,99.6,99.64,76515.0,96.837,96.8661,96.469,96.5077,76515.0
2023-10-13 13:30:00,99.63,99.67,99.5,99.66,92725.0,96.498,96.5368,96.3721,96.5271,92725.0
2023-10-13 13:40:00,99.64,100.0,99.64,99.85,70196.0,96.5077,96.8564,96.5077,96.7111,70196.0
2023-10-13 13:50:00,99.85,99.94,99.82,99.83,57554.0,96.7111,96.7983,96.6821,96.6918,57554.0
2023-10-13 14:00:00,99.84,100.0,99.8,99.99,66509.0,96.7014,96.8564,96.6627,96.8467,66509.0
2023-10-13 14:10:00,99.99,100.0,99.77,99.91,89982.0,96.8467,96.8564,96.6336,96.7692,89982.0
2023-10-13 14:20:00,99.91,100.01,99.85,99.98,104358.0,96.7692,96.8661,96.7111,96.837,104358.0
2023-10-13 14:30:00,99.97,100.12,99.97,100.04,87414.0,96.8274,96.9726,96.8274,96.8952,87414.0
2023-10-13 14:40:00,100.03,100.11,99.91,99.92,104923.0,96.8855,96.963,96.7692,96.7789,104923.0
2023-10-13 14:50:00,99.92,100.11,99.9,100.08,84377.0,96.7789,96.963,96.7596,96.9339,84377.0
2023-10-13 15:00:00,100.09,100.13,99.88,100.04,89911.0,96.9436,96.9823,96.7402,96.8952,89911.0
2023-10-13 15:10:00,100.03,100.16,99.92,99.95,96527.0,96.8855,97.0114,96.7789,96.808,96527.0
2023-10-13 15:20:00,99.95,100.03,99.87,99.94,118854.0,96.808,96.8855,96.7305,96.7983,118854.0
2023-10-13 15:30:00,99.94,100.11,99.88,99.9,119275.0,96.7983,96.963,96.7402,96.7596,119275.0
2023-10-13 15:40:00,99.89,99.94,99.82,99.9,288608.0,96.7499,96.7983,96.6821,96.7596,288608.0
2023-10-13 15:50:00,99.9,100.11,99.87,99.91,633003.0,96.7596,96.963,96.7305,96.7692,633003.0
2023-10-16 09:30:00,99.72,101.19,99.6,100.87,615969.0,96.5852,98.009,96.469,97.6991,615969.0
2023-10-16 09:40:00,100.87,101.51,100.61,101.42,207832.0,97.6991,98.3189,97.4472,98.2318,207832.0
2023-10-16 09:50:00,101.42,101.99,101.38,101.87,267873.0,98.2318,98.7839,98.193,98.6676,267873.0
2023-10-16 10:00:00,101.89,101.92,101.07,101.25,251689.0,98.687,98.7161,97.8928,98.0671,251689.0
2023-10-16 10:10:00,101.26,101.88,101.25,101.84,192400.0,98.0768,98.6773,98.0671,98.6386,192400.0
2023-10-16 10:20:00,101.86,102.01,101.82,101.91,161998.0,98.6579,98.8032,98.6192,98.7064,161998.0
2023-10-16 10:30:00,101.93,102.08,101.8,102.03,179643.0,98.7257,98.871,98.5998,98.8226,179643.0
2023-10-16 10:40:00,102.07,102.32,102.05,102.16,177672.0,98.8613,99.1035,98.842,98.9485,177672.0
2023-10-16 10:50:00,102.17,102.24,101.99,102.04,134823.0,98.9582,99.026,98.7839,98.8323,134823.0
2023-10-16 11:00:00,102.05,102.14,101.94,102.08,99330.0,98.842,98.9291,98.7354,98.871,99330.0
2023-10-16 11:10:00,102.08,102.21,101.96,102.08,124615.0,98.871,98.9969,98.7548,98.871,124615.0
2023-10-16 11:20:00,102.07,102.1,101.98,102.07,114940.0,98.8613,98.8904,98.7742,98.8613,114940.0
2023-10-16 11:30:00,102.07,102.09,101.94,101.94,160140.0,98.8613,98.8807,98.7354,98.7354,160140.0
2023-10-16 11:40:00,101.93,102.0,101.85,101.98,86948.0,98.7257,98.7935,98.6483,98.7742,86948.0
2023-10-16 11:50:00,102.0,102.14,101.95,102.06,109453.0,98.7935,98.9291,98.7451,98.8517,109453.0
2023-10-16 12:00:00,102.06,102.2,102.03,102.17,173913.0,98.8517,98.9872,98.8226,98.9582,173913.0
2023-10-16 12:10:00,102.16,102.28,102.04,102.26,86566.0,98.9485,99.0647,98.8323,99.0454,86566.0
2023-10-16 12:20:00,102.25,102.25,102.13,102.19,105960.0,99.0357,99.0357,98.9195,98.9776,105960.0
2023-10-16 12:30:00,102.18,102.18,102.02,102.03,107597.0,98.9679,98.9679,98.8129,98.8226,107597.0
2023-10-16 12:40:00,102.03,102.24,102.01,102.19,69314.0,98.8226,99.026,98.8032,98.9776,69314.0
2023-10-16 12:50:00,102.2,102.26,102.08,102.26,69797.0,98.9872,99.0454,98.871,99.0454,69797.0
2023-10-16 13:00:00,102.26,102.33,102.24,102.3,71328.0,99.0454,99.1132,99.026,99.0841,71328.0
2023-10-16 13:10:00,102.3,102.42,102.27,102.27,88881.0,99.0841,99.2003,99.055,99.055,88881.0
2023-10-16 13:20:00,102.26,102.4,101.92,102.36,144594.0,99.0454,99.181,98.7161,99.1422,144594.0
2023-10-16 13:30:00,102.37,102.41,102.25,102.4,95173.0,99.1519,99.1906,99.0357,99.181,95173.0
2023-10-16 13:40:00,102.41,102.52,102.35,102.37,116156.0,99.1906,99.2972,99.1325,99.1519,116156.0
2023-10-16 13:50:00,102.36,102.38,102.27,102.33,89517.0,99.1422,99.1616,99.055,99.1132,89517.0
2023-10-16 14:00:00,102.33,102.5,102.3,102.49,87147.0,99.1132,99.2778,99.0841,99.2681,87147.0
2023-10-16 14:10:00,102.5,102.58,102.39,102.45,95214.0,99.2778,99.3553,99.1713,99.2294,95214.0
2023-10-16 14:20:00,102.45,102.53,102.39,102.44,105195.0,99.2294,99.3069,99.1713,99.2197,105195.0
2023-10-16 14:30:00,102.42,102.43,102.15,102.23,109476.0,99.2003,99.21,98.9388,99.0163,109476.0
2023-10-16 14:40:00,102.22,102.29,102.19,102.21,81554.0,99.0066,99.0744,98.9776,98.9969,81554.0
2023-10-16 14:50:00,102.21,102.52,102.2,102.52,98696.0,98.9969,99.2972,98.9872,99.2972,98696.0
2023-10-16 15:00:00,102.51,102.52,102.37,102.4,104779.0,99.2875,99.2972,99.1519,99.181,104779.0
2023-10-16 15:10:00,102.4,102.44,102.24,102.31,144962.0,99.181,99.2197,99.026,99.0938,144962.0
2023-10-16 15:20:00,102.32,102.53,102.31,102.52,106631.0,99.1035,99.3069,99.0938,99.2972,106631.0
2023-10-16 15:30:00,102.52,102.54,102.22,102.33,202528.0,99.2972,99.3166,99.0066,99.1132,202528.0
2023-10-16 15:40:00,102.33,102.43,102.31,102.35,211369.0,99.1132,99.21,99.0938,99.1325,211369.0
2023-10-16 15:50:00,102.34,102.43,102.01,102.05,846797.0,99.1228,99.21,98.8032,98.842,846797.0
2023-10-17 09:30:00,101.97,102.78,101.97,102.75,289563.0,98.7645,99.549,98.7645,99.52,289563.0
2023-10-17 09:40:00,102.74,102.86,102.45,102.5,155636.0,99.5103,99.6265,99.2294,99.2778,155636.0
2023-10-17 09:50:00,102.49,102.85,102.4,102.73,251077.0,99.2681,99.6168,99.181,99.5006,251077.0
2023-10-17 10:00:00,102.71,102.74,102.27,102.58,411158.0,99.4812,99.5103,99.055,99.3553,411158.0
2023-10-17 10:10:00,102.58,103.06,102.54,102.96,566499.0,99.3553,99.8202,99.3166,99.7234,566499.0
2023-10-17 10:20:00,102.96,103.04,102.68,102.71,108068.0,99.7234,99.8008,99.4522,99.4812,108068.0
2023-10-17 10:30:00,102.74,102.74,102.46,102.52,85972.0,99.5103,99.5103,99.2391,99.2972,85972.0
2023-10-17 10:40:00,102.51,102.63,102.47,102.63,78857.0,99.2875,99.4037,99.2488,99.4037,78857.0
2023-10-17 10:50:00,102.63,102.67,102.42,102.66,85709.0,99.4037,99.4425,99.2003,99.4328,85709.0
2023-10-17 11:00:00,102.66,102.86,102.66,102.76,73035.0,99.4328,99.6265,99.4328,99.5296,73035.0
2023-10-17 11:10:00,102.79,103.04,102.78,103.04,86126.0,99.5587,99.8008,99.549,99.8008,86126.0
2023-10-17 11:20:00,103.04,103.05,102.81,102.85,63856.0,99.8008,99.8105,99.5781,99.6168,63856.0
2023-10-17 11:30:00,102.86,103.06,102.82,103.0,96344.0,99.6265,99.8202,99.5878,99.7621,96344.0
2023-10-17 11:40:00,103.01,103.12,102.94,103.11,67143.0,99.7718,99.8783,99.704,99.8686,67143.0
2023-10-17 11:50:00,103.12,103.19,102.93,102.98,78227.0,99.8783,99.9461,99.6943,99.7427,78227.0
2023-10-17 12:00:00,102.98,103.06,102.89,102.97,86168.0,99.7427,99.8202,99.6556,99.733,86168.0
2023-10-17 12:10:00,102.98,103.06,102.7,102.72,121561.0,99.7427,99.8202,99.4715,99.4909,121561.0
2023-10-17 12:20:00,102.73,103.59,102.68,103.27,750465.0,99.5006,100.3336,99.4522,100.0236,750465.0
2023-10-17 12:30:00,103.25,103.41,102.78,102.92,322070.0,100.0042,100.1592,99.549,99.6846,322070.0
2023-10-17 12:40:00,102.94,103.06,102.7,102.82,190249.0,99.704,99.8202,99.4715,99.5878,190249.0
2023-10-17 12:50:00,102.83,102.99,102.7,102.78,64351.0,99.5974,99.7524,99.4715,99.549,64351.0
2023-10-17 13:00:00,102.77,102.88,102.77,102.83,58858.0,99.5393,99.6459,99.5393,99.5974,58858.0
2023-10-17 13:10:00,102.84,102.94,102.82,102.91,54958.0,99.6071,99.704,99.5878,99.6749,54958.0
2023-10-17 13:20:00,102.91,102.95,102.78,102.85,51473.0,99.6749,99.7137,99.549,99.6168,51473.0
2023-10-17 13:30:00,102.84,102.86,102.63,102.73,73935.0,99.6071,99.6265,99.4037,99.5006,73935.0
2023-10-17 13:40:00,102.74,102.9,102.72,102.83,66183.0,99.5103,99.6652,99.4909,99.5974,66183.0
2023-10-17 13:50:00,102.83,102.83,102.61,102.66,74168.0,99.5974,99.5974,99.3844,99.4328,74168.0
2023-10-17 14:00:00,102.65,102.88,102.64,102.86,118703.0,99.4231,99.6459,99.4134,99.6265,118703.0
2023-10-17 14:10:00,102.85,103.05,102.8,102.98,93310.0,99.6168,99.8105,99.5684,99.7427,93310.0
2023-10-17 14:20:00,102.98,103.06,102.94,102.96,72742.0,99.7427,99.8202,99.704,99.7234,72742.0
2023-10-17 14:30:00,102.95,103.13,102.92,103.13,77940.0,99.7137,99.888,99.6846,99.888,77940.0
2023-10-17 14:40:00,103.11,103.14,102.98,103.01,81890.0,99.8686,99.8977,99.7427,99.7718,81890.0
2023-10-17 14:50:00,103.01,103.03,102.79,102.9,103408.0,99.7718,99.7912,99.5587,99.6652,103408.0
2023-10-17 15:00:00,102.89,103.02,102.77,103.01,117109.0,99.6556,99.7815,99.5393,99.7718,117109.0
2023-10-17 15:10:00,103.02,103.08,102.94,103.01,86215.0,99.7815,99.8396,99.704,99.7718,86215.0
2023-10-17 15:20:00,103.02,103.13,102.96,103.11,104306.0,99.7815,99.888,99.7234,99.8686,104306.0
2023-10-17 15:30:00,103.12,103.14,102.99,103.12,85682.0,99.8783,99.8977,99.7524,99.8783,85682.0
2023-10-17 15:40:00,103.11,103.11,103.0,103.04,154080.0,99.8686,99.8686,99.7621,99.8008,154080.0
2023-10-17 15:50:00,103.03,103.16,102.98,103.01,633270.0,99.7912,99.9171,99.7427,99.7718,633270.0
2023-10-18 09:30:00,102.97,103.36,102.92,103.22,275496.0,99.733,100.1108,99.6846,99.9752,275496.0
2023-10-18 09:40:00,103.25,103.56,103.04,103.12,141062.0,100.0042,100.3045,99.8008,99.8783,141062.0
2023-10-18 09:50:00,103.1,103.23,103.0,103.17,142479.0,99.859,99.9849,99.7621,99.9268,142479.0
2023-10-18 10:00:00,103.14,103.49,103.09,103.38,114831.0,99.8977,100.2367,99.8493,100.1302,114831.0
2023-10-18 10:10:00,103.37,103.39,103.17,103.38,101781.0,100.1205,100.1398,99.9268,100.1302,101781.0
2023-10-18 10:20:00,103.38,103.43,103.13,103.16,154171.0,100.1302,100.1786,99.888,99.9171,154171.0
2023-10-18 10:30:00,103.14,103.31,103.07,103.16,113269.0,99.8977,100.0624,99.8299,99.9171,113269.0
2023-10-18 10:40:00,103.15,103.28,103.08,103.12,94767.0,99.9074,100.0333,99.8396,99.8783,94767.0
2023-10-18 10:50:00,103.12,103.26,103.01,103.22,210908.0,99.8783,100.0139,99.7718,99.9752,210908.0
2023-10-18 11:00:00,103.22,103.44,103.2,103.26,127472.0,99.9752,100.1883,99.9558,100.0139,127472.0
2023-10-18 11:10:00,103.26,103.34,103.15,103.2,113037.0,100.0139,100.0914,99.9074,99.9558,113037.0
2023-10-18 11:20:00,103.2,103.39,103.1,103.23,99201.0,99.9558,100.1398,99.859,99.9849,99201.0
2023-10-18 11:30:00,103.23,103.32,103.19,103.19,83074.0,99.9849,100.072,99.9461,99.9461,83074.0
2023-10-18 11:40:00,103.19,103.28,103.11,103.2,96833.0,99.9461,100.0333,99.8686,99.9558,96833.0
2023-10-18 11:50:00,103.21,103.41,103.21,103.27,56903.0,99.9655,100.1592,99.9655,100.0236,56903.0
2023-10-18 12:00:00,103.27,103.51,103.19,103.36,96585.0,100.0236,100.2561,99.9461,100.1108,96585.0
2023-10-18 12:10:00,103.35,103.39,103.19,103.19,75219.0,100.1011,100.1398,99.9461,99.9461,75219.0
2023-10-18 12:20:00,103.2,103.27,103.11,103.17,113705.0,99.9558,100.0236,99.8686,99.9268,113705.0
2023-10-18 12:30:00,103.17,103.21,103.03,103.13,86574.0,99.9268,99.9655,99.7912,99.888,86574.0
2023-10-18 12:40:00,103.14,103.34,103.13,103.21,130119.0,99.8977,100.0914,99.888,99.9655,130119.0
2023-10-18 12:50:00,103.2,103.34,103.16,103.32,56093.0,99.9558,100.0914,99.9171,100.072,56093.0
2023-10-18 13:00:00,103.31,103.79,103.27,103.78,133955.0,100.0624,100.5273,100.0236,100.5176,133955.0
2023-10-18 13:10:00,103.77,103.77,103.48,103.53,94314.0,100.5079,100.5079,100.227,100.2754,94314.0
2023-10-18 13:20:00,103.54,103.62,103.43,103.45,63666.0,100.2851,100.3626,100.1786,100.198,63666.0
2023-10-18 13:30:00,103.44,103.44,103.17,103.28,94830.0,100.1883,100.1883,99.9268,100.0333,94830.0
2023-10-18 13:40:00,103.28,103.37,103.24,103.36,69565.0,100.0333,100.1205,99.9946,100.1108,69565.0
2023-10-18 13:50:00,103.36,103.66,103.35,103.57,91297.0,100.1108,100.4014,100.1011,100.3142,91297.0
2023-10-18 14:00:00,103.57,103.69,103.48,103.58,76213.0,100.3142,100.4304,100.227,100.3239,76213.0
2023-10-18 14:10:00,103.59,103.6,103.52,103.54,86609.0,100.3336,100.3432,100.2658,100.2851,86609.0
2023-10-18 14:20:00,103.54,103.56,103.35,103.38,75006.0,100.2851,100.3045,100.1011,100.1302,75006.0
2023-10-18 14:30:00,103.35,103.49,103.35,103.47,87511.0,100.1011,100.2367,100.1011,100.2173,87511.0
2023-10-18 14:40:00,103.47,103.61,103.4,103.55,172591.0,100.2173,100.3529,100.1495,100.2948,172591.0
2023-10-18 14:50:00,103.57,103.65,103.48,103.61,116261.0,100.3142,100.3917,100.227,100.3529,116261.0
2023-10-18 15:00:00,103.62,103.62,103.47,103.48,160715.0,100.3626,100.3626,100.2173,100.227,160715.0
2023-10-18 15:10:00,103.49,103.74,103.49,103.7,117526.0,100.2367,100.4788,100.2367,100.4401,117526.0
2023-10-18 15:20:00,103.72,103.72,103.54,103.58,156774.0,100.4595,100.4595,100.2851,100.3239,156774.0
2023-10-18 15:30:00,103.59,103.83,103.52,103.76,298928.0,100.3336,100.566,100.2658,100.4982,298928.0
2023-10-18 15:40:00,103.76,103.77,103.53,103.58,366261.0,100.4982,100.5079,100.2754,100.3239,366261.0
2023-10-18 15:50:00,103.59,103.9,103.57,103.79,1020559.0,100.3336,100.6338,100.3142,100.5273,1020559.0
2023-10-19 09:30:00,103.77,104.1,103.51,104.08,289219.0,100.5079,100.8275,100.2561,100.8082,289219.0
2023-10-19 09:40:00,104.05,104.14,103.93,104.01,133831.0,100.7791,100.8663,100.6629,100.7404,133831.0
2023-10-19 09:50:00,104.0,104.19,103.08,103.27,390645.0,100.7307,100.9147,99.8396,100.0236,390645.0
2023-10-19 10:00:00,103.27,103.28,102.85,102.99,176819.0,100.0236,100.0333,99.6168,99.7524,176819.0
2023-10-19 10:10:00,103.0,103.37,102.85,103.2,211117.0,99.7621,100.1205,99.6168,99.9558,211117.0
2023-10-19 10:20:00,103.2,103.56,103.11,103.34,116241.0,99.9558,100.3045,99.8686,100.0914,116241.0
2023-10-19 10:30:00,103.31,103.42,103.19,103.24,88652.0,100.0624,100.1689,99.9461,99.9946,88652.0
2023-10-19 10:40:00,103.25,103.43,103.19,103.2,123021.0,100.0042,100.1786,99.9461,99.9558,123021.0
2023-10-19 10:50:00,103.2,103.22,103.01,103.19,119149.0,99.9558,99.9752,99.7718,99.9461,119149.0
2023-10-19 11:00:00,103.19,103.28,103.09,103.18,71317.0,99.9461,100.0333,99.8493,99.9364,71317.0
2023-10-19 11:10:00,103.19,103.24,103.07,103.13,55593.0,99.9461,99.9946,99.8299,99.888,55593.0
2023-10-19 11:20:00,103.13,103.5,103.08,103.48,66888.0,99.888,100.2464,99.8396,100.227,66888.0
2023-10-19 11:30:00,103.48,103.49,103.26,103.3,90541.0,100.227,100.2367,100.0139,100.0527,90541.0
2023-10-19 11:40:00,103.31,103.53,103.3,103.51,71848.0,100.0624,100.2754,100.0527,100.2561,71848.0
2023-10-19 11:50:00,103.51,103.59,103.45,103.52,40632.0,100.2561,100.3336,100.198,100.2658,40632.0
2023-10-19 12:00:00,103.51,103.93,103.34,103.61,115049.0,100.2561,100.6629,100.0914,100.3529,115049.0
2023-10-19 12:10:00,103.62,103.88,103.45,103.85,210309.0,100.3626,100.6144,100.198,100.5854,210309.0
2023-10-19 12:20:00,103.83,104.14,103.55,103.58,129930.0,100.566,100.8663,100.2948,100.3239,129930.0
2023-10-19 12:30:00,103.59,103.66,103.38,103.61,182954.0,100.3336,100.4014,100.1302,100.3529,182954.0
2023-10-19 12:40:00,103.62,103.98,103.55,103.96,93953.0,100.3626,100.7113,100.2948,100.6919,93953.0
2023-10-19 12:50:00,103.92,104.27,103.85,104.13,124381.0,100.6532,100.9922,100.5854,100.8566,124381.0
2023-10-19 13:00:00,104.17,104.35,104.07,104.32,127032.0,100.8953,101.0697,100.7985,101.0406,127032.0
2023-10-19 13:10:00,104.3,104.34,104.06,104.2,79140.0,101.0212,101.06,100.7888,100.9244,79140.0
2023-10-19 13:20:00,104.2,104.27,103.92,104.16,85422.0,100.9244,100.9922,100.6532,100.8856,85422.0
2023-10-19 13:30:00,104.2,104.32,103.94,104.0,104601.0,100.9244,101.0406,100.6726,100.7307,104601.0
2023-10-19 13:40:00,104.02,104.03,103.78,103.81,83778.0,100.75,100.7597,100.5176,100.5466,83778.0
2023-10-19 13:50:00,103.82,103.97,103.7,103.82,92597.0,100.5563,100.7016,100.4401,100.5563,92597.0
2023-10-19 14:00:00,103.81,103.92,103.54,103.54,91213.0,100.5466,100.6532,100.2851,100.2851,91213.0
2023-10-19 14:10:00,103.55,103.71,103.52,103.61,75366.0,100.2948,100.4498,100.2658,100.3529,75366.0
2023-10-19 14:20:00,103.63,103.67,103.45,103.58,65356.0,100.3723,100.411,100.198,100.3239,65356.0
2023-10-19 14:30:00,103.56,103.56,103.34,103.43,82748.0,100.3045,100.3045,100.0914,100.1786,82748.0
2023-10-19 14:40:00,103.43,103.43,103.27,103.29,89311.0,100.1786,100.1786,100.0236,100.043,89311.0
2023-10-19 14:50:00,103.28,103.48,103.24,103.34,106773.0,100.0333,100.227,99.9946,100.0914,106773.0
2023-10-19 15:00:00,103.34,103.41,103.16,103.17,91909.0,100.0914,100.1592,99.9171,99.9268,91909.0
2023-10-19 15:10:00,103.17,103.27,103.09,103.19,82627.0,99.9268,100.0236,99.8493,99.9461,82627.0
2023-10-19 15:20:00,103.2,103.2,103.05,103.19,101050.0,99.9558,99.9558,99.8105,99.9461,101050.0
2023-10-19 15:30:00,103.2,103.32,103.12,103.22,161737.0,99.9558,100.072,99.8783,99.9752,161737.0
2023-10-19 15:40:00,103.22,103.27,103.08,103.26,207711.0,99.9752,100.0236,99.8396,100.0139,207711.0
2023-10-19 15:50:00,103.27,103.38,103.04,103.05,440967.0,100.0236,100.1302,99.8008,99.8105,440967.0
2023-10-20 09:30:00,103.32,103.77,103.0,103.08,479364.0,100.072,100.5079,99.7621,99.8396,479364.0
2023-10-20 09:40:00,103.08,103.44,102.95,103.3,108254.0,99.8396,100.1883,99.7137,100.0527,108254.0
2023-10-20 09:50:00,103.3,103.33,103.02,103.06,142780.0,100.0527,100.0817,99.7815,99.8202,142780.0
2023-10-20 10:00:00,103.06,103.28,102.94,103.11,96850.0,99.8202,100.0333,99.704,99.8686,96850.0
2023-10-20 10:10:00,103.15,103.16,102.88,102.91,77583.0,99.9074,99.9171,99.6459,99.6749,77583.0
2023-10-20 10:20:00,102.89,103.12,102.81,103.01,119025.0,99.6556,99.8783,99.5781,99.7718,119025.0
2023-10-20 10:30:00,103.0,103.27,102.93,103.21,101724.0,99.7621,100.0236,99.6943,99.9655,101724.0
2023-10-20 10:40:00,103.2,103.56,103.12,103.52,117846.0,99.9558,100.3045,99.8783,100.2658,117846.0
2023-10-20 10:50:00,103.53,103.63,103.51,103.6,122067.0,100.2754,100.3723,100.2561,100.3432,122067.0
2023-10-20 11:00:00,103.6,103.7,103.21,103.23,142965.0,100.3432,100.4401,99.9655,99.9849,142965.0
2023-10-20 11:10:00,103.2,103.21,103.07,103.13,96226.0,99.9558,99.9655,99.8299,99.888,96226.0
2023-10-20 11:20:00,103.12,103.14,102.92,102.93,124985.0,99.8783,99.8977,99.6846,99.6943,124985.0
2023-10-20 11:30:00,102.91,102.97,102.75,102.96,117767.0,99.6749,99.733,99.52,99.7234,117767.0
2023-10-20 11:40:00,102.97,103.3,102.91,103.2,72464.0,99.733,100.0527,99.6749,99.9558,72464.0
2023-10-20 11:50:00,103.19,103.28,103.07,103.18,47876.0,99.9461,100.0333,99.8299,99.9364,47876.0
2023-10-20 12:00:00,103.2,103.27,102.92,102.93,45249.0,99.9558,100.0236,99.6846,99.6943,45249.0
2023-10-20 12:10:00,102.94,102.97,102.82,102.95,51654.0,99.704,99.733,99.5878,99.7137,51654.0
2023-10-20 12:20:00,102.94,103.16,102.9,102.91,60271.0,99.704,99.9171,99.6652,99.6749,60271.0
2023-10-20 12:30:00,102.91,103.08,102.91,102.96,46558.0,99.6749,99.8396,99.6749,99.7234,46558.0
2023-10-20 12:40:00,102.94,103.03,102.85,103.0,61149.0,99.704,99.7912,99.6168,99.7621,61149.0
2023-10-20 12:50:00,103.0,103.11,102.91,103.08,52594.0,99.7621,99.8686,99.6749,99.8396,52594.0
2023-10-20 13:00:00,103.09,103.09,102.73,102.79,53582.0,99.8493,99.8493,99.5006,99.5587,53582.0
2023-10-20 13:10:00,102.79,103.22,102.79,103.1,83101.0,99.5587,99.9752,99.5587,99.859,83101.0
2023-10-20 13:20:00,103.1,103.12,102.96,103.02,86474.0,99.859,99.8783,99.7234,99.7815,86474.0
2023-10-20 13:30:00,103.02,103.11,102.93,102.95,50198.0,99.7815,99.8686,99.6943,99.7137,50198.0
2023-10-20 13:40:00,102.97,103.13,102.9,102.91,36860.0,99.733,99.888,99.6652,99.6749,36860.0
2023-10-20 13:50:00,102.91,102.95,102.76,102.94,51581.0,99.6749,99.7137,99.5296,99.704,51581.0
2023-10-20 14:00:00,102.94,102.96,102.8,102.91,58577.0,99.704,99.7234,99.5684,99.6749,58577.0
2023-10-20 14:10:00,102.9,102.9,102.66,102.73,69356.0,99.6652,99.6652,99.4328,99.5006,69356.0
2023-10-20 14:20:00,102.72,102.79,102.66,102.74,86154.0,99.4909,99.5587,99.4328,99.5103,86154.0
2023-10-20 14:30:00,102.74,102.99,102.7,102.79,66216.0,99.5103,99.7524,99.4715,99.5587,66216.0
2023-10-20 14:40:00,102.78,102.86,102.69,102.74,119579.0,99.549,99.6265,99.4618,99.5103,119579.0
2023-10-20 14:50:00,102.73,102.81,102.62,102.71,67823.0,99.5006,99.5781,99.394,99.4812,67823.0
2023-10-20 15:00:00,102.72,102.9,102.69,102.71,83645.0,99.4909,99.6652,99.4618,99.4812,83645.0
2023-10-20 15:10:00,102.72,102.86,102.61,102.84,88220.0,99.4909,99.6265,99.3844,99.6071,88220.0
2023-10-20 15:20:00,102.84,102.84,102.57,102.75,117895.0,99.6071,99.6071,99.3456,99.52,117895.0
2023-10-20 15:30:00,102.76,102.82,102.69,102.73,94690.0,99.5296,99.5878,99.4618,99.5006,94690.0
2023-10-20 15:40:00,102.72,102.8,102.59,102.79,177518.0,99.4909,99.5684,99.365,99.5587,177518.0
2023-10-20 15:50:00,102.81,102.83,102.59,102.67,671605.0,99.5781,99.5974,99.365,99.4425,671605.0
2023-10-23 09:30:00,102.13,102.35,101.91,102.03,252180.0,98.9195,99.1325,98.7064,98.8226,252180.0
2023-10-23 09:40:00,102.03,102.53,101.77,102.43,191261.0,98.8226,99.3069,98.5708,99.21,191261.0
2023-10-23 09:50:00,102.43,102.63,102.31,102.61,112310.0,99.21,99.4037,99.0938,99.3844,112310.0
2023-10-23 10:00:00,102.58,102.63,102.42,102.48,79262.0,99.3553,99.4037,99.2003,99.2584,79262.0
2023-10-23 10:10:00,102.51,102.94,102.5,102.9,93191.0,99.2875,99.704,99.2778,99.6652,93191.0
2023-10-23 10:20:00,102.92,103.08,102.85,102.95,79682.0,99.6846,99.8396,99.6168,99.7137,79682.0
2023-10-23 10:30:00,102.93,103.0,102.7,102.75,59866.0,99.6943,99.7621,99.4715,99.52,59866.0
2023-10-23 10:40:00,102.72,102.97,102.7,102.96,61623.0,99.4909,99.733,99.4715,99.7234,61623.0
2023-10-23 10:50:00,102.97,103.15,102.93,103.14,59752.0,99.733,99.9074,99.6943,99.8977,59752.0
2023-10-23 11:00:00,103.13,103.21,103.06,103.12,57088.0,99.888,99.9655,99.8202,99.8783,57088.0
2023-10-23 11:10:00,103.15,103.15,103.0,103.12,49370.0,99.9074,99.9074,99.7621,99.8783,49370.0
2023-10-23 11:20:00,103.11,103.21,102.98,103.02,72058.0,99.8686,99.9655,99.7427,99.7815,72058.0
2023-10-23 11:30:00,103.04,103.24,103.02,103.16,132473.0,99.8008,99.9946,99.7815,99.9171,132473.0
2023-10-23 11:40:00,103.15,103.16,102.86,102.96,75791.0,99.9074,99.9171,99.6265,99.7234,75791.0
2023-10-23 11:50:00,102.96,103.13,102.95,103.09,47910.0,99.7234,99.888,99.7137,99.8493,47910.0
2023-10-23 12:00:00,103.09,103.11,103.02,103.08,44354.0,99.8493,99.8686,99.7815,99.8396,44354.0
2023-10-23 12:10:00,103.07,103.08,102.88,102.88,62180.0,99.8299,99.8396,99.6459,99.6459,62180.0
2023-10-23 12:20:00,102.89,103.05,102.84,103.02,45767.0,99.6556,99.8105,99.6071,99.7815,45767.0
2023-10-23 12:30:00,103.03,103.12,102.98,103.1,46159.0,99.7912,99.8783,99.7427,99.859,46159.0
2023-10-23 12:40:00,103.11,103.26,103.1,103.22,52188.0,99.8686,100.0139,99.859,99.9752,52188.0
2023-10-23 12:50:00,103.23,103.59,103.23,103.58,79000.0,99.9849,100.3336,99.9849,100.3239,79000.0
2023-10-23 13:00:00,103.58,103.6,103.5,103.53,87507.0,100.3239,100.3432,100.2464,100.2754,87507.0
2023-10-23 13:10:00,103.52,103.53,103.4,103.41,87655.0,100.2658,100.2754,100.1495,100.1592,87655.0
2023-10-23 13:20:00,103.4,103.57,103.36,103.56,68665.0,100.1495,100.3142,100.1108,100.3045,68665.0
2023-10-23 13:30:00,103.56,103.67,103.51,103.59,56633.0,100.3045,100.411,100.2561,100.3336,56633.0
2023-10-23 13:40:00,103.59,103.74,103.51,103.72,89537.0,100.3336,100.4788,100.2561,100.4595,89537.0
2023-10-23 13:50:00,103.72,103.76,103.6,103.72,93031.0,100.4595,100.4982,100.3432,100.4595,93031.0
2023-10-23 14:00:00,103.72,103.73,103.61,103.65,93593.0,100.4595,100.4692,100.3529,100.3917,93593.0
2023-10-23 14:10:00,103.62,103.62,103.46,103.52,76066.0,100.3626,100.3626,100.2076,100.2658,76066.0
2023-10-23 14:20:00,103.53,103.61,103.45,103.55,75595.0,100.2754,100.3529,100.198,100.2948,75595.0
2023-10-23 14:30:00,103.55,103.56,103.38,103.44,62992.0,100.2948,100.3045,100.1302,100.1883,62992.0
2023-10-23 14:40:00,103.44,103.56,103.34,103.4,69020.0,100.1883,100.3045,100.0914,100.1495,69020.0
2023-10-23 14:50:00,103.41,103.52,103.38,103.49,81349.0,100.1592,100.2658,100.1302,100.2367,81349.0
2023-10-23 15:00:00,103.5,103.53,103.32,103.36,131564.0,100.2464,100.2754,100.072,100.1108,131564.0
2023-10-23 15:10:00,103.35,103.4,103.22,103.22,107356.0,100.1011,100.1495,99.9752,99.9752,107356.0
2023-10-23 15:20:00,103.22,103.24,102.95,103.03,119176.0,99.9752,99.9946,99.7137,99.7912,119176.0
2023-10-23 15:30:00,103.02,103.16,102.98,103.11,117094.0,99.7815,99.9171,99.7427,99.8686,117094.0
2023-10-23 15:40:00,103.11,103.18,103.0,103.12,142844.0,99.8686,99.9364,99.7621,99.8783,142844.0
2023-10-23 15:50:00,103.11,103.11,102.81,102.81,430879.0,99.8686,99.8686,99.5781,99.5781,430879.0
2023-10-24 09:30:00,103.66,104.63,103.66,104.28,383991.0,100.4014,101.3409,100.4014,101.0019,383991.0
2023-10-24 09:40:00,104.32,104.41,103.96,104.39,208756.0,101.0406,101.1278,100.6919,101.1084,208756.0
2023-10-24 09:50:00,104.43,104.96,104.23,104.96,179783.0,101.1471,101.6605,100.9534,101.6605,179783.0
2023-10-24 10:00:00,104.93,105.1,104.62,105.09,279260.0,101.6314,101.7961,101.3312,101.7864,279260.0
2023-10-24 10:10:00,105.11,105.13,104.57,104.86,238388.0,101.8058,101.8251,101.2827,101.5636,238388.0
2023-10-24 10:20:00,104.87,105.18,104.68,105.17,123920.0,101.5733,101.8736,101.3893,101.8639,123920.0
2023-10-24 10:30:00,105.17,105.54,105.02,105.49,156169.0,101.8639,102.2223,101.7186,102.1738,156169.0
2023-10-24 10:40:00,105.5,105.55,105.27,105.41,227067.0,102.1835,102.2319,101.9607,102.0963,227067.0
2023-10-24 10:50:00,105.39,105.46,105.22,105.35,126105.0,102.077,102.1448,101.9123,102.0382,126105.0
2023-10-24 11:00:00,105.35,105.5,105.15,105.44,217208.0,102.0382,102.1835,101.8445,102.1254,217208.0
2023-10-24 11:10:00,105.44,105.65,105.32,105.59,191867.0,102.1254,102.3288,102.0092,102.2707,191867.0
2023-10-24 11:20:00,105.59,105.61,105.25,105.25,146585.0,102.2707,102.2901,101.9414,101.9414,146585.0
2023-10-24 11:30:00,105.21,105.34,105.07,105.28,106104.0,101.9026,102.0285,101.767,101.9704,106104.0
2023-10-24 11:40:00,105.29,105.47,105.25,105.35,160961.0,101.9801,102.1545,101.9414,102.0382,160961.0
2023-10-24 11:50:00,105.33,105.36,105.07,105.22,61530.0,102.0189,102.0479,101.767,101.9123,61530.0
2023-10-24 12:00:00,105.25,105.32,104.99,105.05,136423.0,101.9414,102.0092,101.6895,101.7477,136423.0
2023-10-24 12:10:00,105.05,105.06,104.78,104.81,91413.0,101.7477,101.7573,101.4861,101.5152,91413.0
2023-10-24 12:20:00,104.81,104.82,104.56,104.57,95405.0,101.5152,101.5249,101.2731,101.2827,95405.0
2023-10-24 12:30:00,104.57,104.86,104.55,104.84,85037.0,101.2827,101.5636,101.2634,101.5443,85037.0
2023-10-24 12:40:00,104.84,104.98,104.79,104.98,65956.0,101.5443,101.6799,101.4958,101.6799,65956.0
2023-10-24 12:50:00,104.97,104.98,104.8,104.88,71738.0,101.6702,101.6799,101.5055,101.583,71738.0
2023-10-24 13:00:00,104.88,105.0,104.85,104.96,78452.0,101.583,101.6992,101.5539,101.6605,78452.0
2023-10-24 13:10:00,104.96,105.0,104.78,104.99,99691.0,101.6605,101.6992,101.4861,101.6895,99691.0
2023-10-24 13:20:00,104.97,105.06,104.92,105.03,84021.0,101.6702,101.7573,101.6217,101.7283,84021.0
2023-10-24 13:30:00,105.04,105.07,104.84,104.9,68568.0,101.738,101.767,101.5443,101.6024,68568.0
2023-10-24 13:40:00,104.9,104.94,104.81,104.83,85793.0,101.6024,101.6411,101.5152,101.5346,85793.0
2023-10-24 13:50:00,104.84,104.97,104.82,104.87,50912.0,101.5443,101.6702,101.5249,101.5733,50912.0
2023-10-24 14:00:00,104.88,105.02,104.83,104.98,89149.0,101.583,101.7186,101.5346,101.6799,89149.0
2023-10-24 14:10:00,104.98,104.99,104.81,104.97,69850.0,101.6799,101.6895,101.5152,101.6702,69850.0
2023-10-24 14:20:00,104.96,105.03,104.88,105.01,87880.0,101.6605,101.7283,101.583,101.7089,87880.0
2023-10-24 14:30:00,105.03,105.14,104.94,104.98,88595.0,101.7283,101.8348,101.6411,101.6799,88595.0
2023-10-24 14:40:00,104.99,105.12,104.95,105.06,112130.0,101.6895,101.8155,101.6508,101.7573,112130.0
2023-10-24 14:50:00,105.06,105.08,104.99,105.02,77486.0,101.7573,101.7767,101.6895,101.7186,77486.0
2023-10-24 15:00:00,105.01,105.08,104.93,104.93,65990.0,101.7089,101.7767,101.6314,101.6314,65990.0
2023-10-24 15:10:00,104.93,105.15,104.92,105.1,108415.0,101.6314,101.8445,101.6217,101.7961,108415.0
2023-10-24 15:20:00,105.09,105.21,105.06,105.15,145549.0,101.7864,101.9026,101.7573,101.8445,145549.0
2023-10-24 15:30:00,105.16,105.3,105.08,105.22,133419.0,101.8542,101.9898,101.7767,101.9123,133419.0
2023-10-24 15:40:00,105.22,105.33,105.2,105.27,190361.0,101.9123,102.0189,101.8929,101.9607,190361.0
2023-10-24 15:50:00,105.27,105.28,105.09,105.25,939700.0,101.9607,101.9704,101.7864,101.9414,939700.0
2023-10-25 09:30:00,104.46,105.04,104.3,104.56,245708.0,101.1762,101.738,101.0212,101.2731,245708.0
2023-10-25 09:40:00,104.57,104.57,103.84,103.88,136270.0,101.2827,101.2827,100.5757,100.6144,136270.0
2023-10-25 09:50:00,103.88,104.39,103.87,104.23,84135.0,100.6144,101.1084,100.6048,100.9534,84135.0
2023-10-25 10:00:00,104.23,104.27,103.88,104.0,86567.0,100.9534,100.9922,100.6144,100.7307,86567.0
2023-10-25 10:10:00,104.05,104.16,103.9,104.11,142931.0,100.7791,100.8856,100.6338,100.8372,142931.0
2023-10-25 10:20:00,104.11,104.27,104.09,104.18,80157.0,100.8372,100.9922,100.8178,100.905,80157.0
2023-10-25 10:30:00,104.17,104.25,103.97,104.16,105886.0,100.8953,100.9728,100.7016,100.8856,105886.0
2023-10-25 10:40:00,104.16,104.35,104.07,104.35,53419.0,100.8856,101.0697,100.7985,101.0697,53419.0
2023-10-25 10:50:00,104.33,104.52,104.23,104.41,91989.0,101.0503,101.2343,100.9534,101.1278,91989.0
2023-10-25 11:00:00,104.39,104.69,104.37,104.58,68749.0,101.1084,101.399,101.089,101.2924,68749.0
2023-10-25 11:10:00,104.58,104.75,104.5,104.74,71427.0,101.2924,101.4571,101.2149,101.4474,71427.0
2023-10-25 11:20:00,104.72,104.76,104.49,104.54,108989.0,101.428,101.4668,101.2053,101.2537,108989.0
2023-10-25 11:30:00,104.55,104.62,104.44,104.54,124019.0,101.2634,101.3312,101.1568,101.2537,124019.0
2023-10-25 11:40:00,104.54,104.62,104.39,104.43,69267.0,101.2537,101.3312,101.1084,101.1471,69267.0
2023-10-25 11:50:00,104.43,104.51,104.39,104.43,107710.0,101.1471,101.2246,101.1084,101.1471,107710.0
2023-10-25 12:00:00,104.41,104.42,104.28,104.37,78161.0,101.1278,101.1375,101.0019,101.089,78161.0
2023-10-25 12:10:00,104.36,104.37,104.22,104.27,101154.0,101.0793,101.089,100.9437,100.9922,101154.0
2023-10-25 12:20:00,104.27,104.42,104.26,104.37,53459.0,100.9922,101.1375,100.9825,101.089,53459.0
2023-10-25 12:30:00,104.37,104.59,104.35,104.49,61147.0,101.089,101.3021,101.0697,101.2053,61147.0
2023-10-25 12:40:00,104.45,104.62,104.44,104.46,107241.0,101.1665,101.3312,101.1568,101.1762,107241.0
2023-10-25 12:50:00,104.45,104.48,104.2,104.23,119928.0,101.1665,101.1956,100.9244,100.9534,119928.0
2023-10-25 13:00:00,104.21,104.44,104.21,104.39,124085.0,100.9341,101.1568,100.9341,101.1084,124085.0
2023-10-25 13:10:00,104.39,104.42,104.29,104.37,57628.0,101.1084,101.1375,101.0115,101.089,57628.0
2023-10-25 13:20:00,104.37,104.4,104.23,104.26,48629.0,101.089,101.1181,100.9534,100.9825,48629.0
2023-10-25 13:30:00,104.24,104.37,104.17,104.33,70557.0,100.9631,101.089,100.8953,101.0503,70557.0
2023-10-25 13:40:00,104.33,104.35,104.1,104.12,46926.0,101.0503,101.0697,100.8275,100.8469,46926.0
2023-10-25 13:50:00,104.11,104.23,104.07,104.21,47247.0,100.8372,100.9534,100.7985,100.9341,47247.0
2023-10-25 14:00:00,104.21,104.24,104.02,104.04,46213.0,100.9341,100.9631,100.75,100.7694,46213.0
2023-10-25 14:10:00,104.03,104.15,104.0,104.1,70304.0,100.7597,100.8759,100.7307,100.8275,70304.0
2023-10-25 14:20:00,104.09,104.15,103.96,103.97,63148.0,100.8178,100.8759,100.6919,100.7016,63148.0
2023-10-25 14:30:00,103.98,104.06,103.88,103.97,84810.0,100.7113,100.7888,100.6144,100.7016,84810.0
2023-10-25 14:40:00,103.96,104.04,103.84,103.89,118802.0,100.6919,100.7694,100.5757,100.6241,118802.0
2023-10-25 14:50:00,103.89,104.06,103.88,103.91,69864.0,100.6241,100.7888,100.6144,100.6435,69864.0
2023-10-25 15:00:00,103.91,103.93,103.8,103.89,100011.0,100.6435,100.6629,100.537,100.6241,100011.0
2023-10-25 15:10:00,103.89,103.91,103.74,103.78,72422.0,100.6241,100.6435,100.4788,100.5176,72422.0
2023-10-25 15:20:00,103.78,103.84,103.69,103.77,134964.0,100.5176,100.5757,100.4304,100.5079,134964.0
2023-10-25 15:30:00,103.77,103.88,103.74,103.76,209408.0,100.5079,100.6144,100.4788,100.4982,209408.0
2023-10-25 15:40:00,103.77,103.81,103.65,103.73,249599.0,100.5079,100.5466,100.3917,100.4692,249599.0
2023-10-25 15:50:00,103.74,103.81,103.49,103.55,665936.0,100.4788,100.5466,100.2367,100.2948,665936.0
2023-10-26 09:30:00,102.18,102.63,100.91,102.16,653093.0,98.9679,99.4037,97.7378,98.9485,653093.0
2023-10-26 09:40:00,102.17,102.22,101.36,101.64,181114.0,98.9582,99.0066,98.1737,98.4449,181114.0
2023-10-26 09:50:00,101.65,101.67,100.66,100.7,297727.0,98.4545,98.4739,97.4957,97.5344,297727.0
2023-10-26 10:00:00,100.7,100.95,100.52,100.83,424050.0,97.5344,97.7765,97.3601,97.6603,424050.0
2023-10-26 10:10:00,100.83,100.91,100.46,100.62,227812.0,97.6603,97.7378,97.3019,97.4569,227812.0
2023-10-26 10:20:00,100.61,100.98,100.61,100.89,183159.0,97.4472,97.8056,97.4472,97.7184,183159.0
2023-10-26 10:30:00,100.89,100.97,100.61,100.78,251406.0,97.7184,97.7959,97.4472,97.6119,251406.0
2023-10-26 10:40:00,100.78,101.14,100.77,101.06,162567.0,97.6119,97.9606,97.6022,97.8831,162567.0
2023-10-26 10:50:00,101.1,101.33,101.07,101.33,147885.0,97.9218,98.1446,97.8928,98.1446,147885.0
2023-10-26 11:00:00,101.32,101.49,101.12,101.22,158537.0,98.1349,98.2996,97.9412,98.0381,158537.0
2023-10-26 11:10:00,101.23,101.26,100.97,101.08,177685.0,98.0477,98.0768,97.7959,97.9025,177685.0
2023-10-26 11:20:00,101.07,101.15,100.86,100.88,177773.0,97.8928,97.9703,97.6894,97.7087,177773.0
2023-10-26 11:30:00,100.87,101.21,100.8,101.17,181451.0,97.6991,98.0284,97.6313,97.9896,181451.0
2023-10-26 11:40:00,101.18,101.19,100.91,101.0,133233.0,97.9993,98.009,97.7378,97.825,133233.0
2023-10-26 11:50:00,101.0,101.24,100.96,101.18,121391.0,97.825,98.0574,97.7862,97.9993,121391.0
2023-10-26 12:00:00,101.17,101.19,100.96,101.09,120356.0,97.9896,98.009,97.7862,97.9121,120356.0
2023-10-26 12:10:00,101.09,101.26,101.01,101.05,126918.0,97.9121,98.0768,97.8347,97.8734,126918.0
2023-10-26 12:20:00,101.06,101.23,101.0,101.04,119651.0,97.8831,98.0477,97.825,97.8637,119651.0
2023-10-26 12:30:00,101.04,101.21,100.98,101.02,115611.0,97.8637,98.0284,97.8056,97.8443,115611.0
2023-10-26 12:40:00,101.0,101.07,100.95,100.99,121238.0,97.825,97.8928,97.7765,97.8153,121238.0
2023-10-26 12:50:00,100.99,101.01,100.71,100.71,124812.0,97.8153,97.8347,97.5441,97.5441,124812.0
2023-10-26 13:00:00,100.68,100.91,100.57,100.73,100248.0,97.515,97.7378,97.4085,97.5635,100248.0
2023-10-26 13:10:00,100.74,100.77,100.58,100.59,153828.0,97.5731,97.6022,97.4182,97.4279,153828.0
2023-10-26 13:20:00,100.59,100.6,100.23,100.36,192925.0,97.4279,97.4375,97.0792,97.2051,192925.0
2023-10-26 13:30:00,100.35,100.38,100.04,100.08,161546.0,97.1954,97.2245,96.8952,96.9339,161546.0
2023-10-26 13:40:00,100.08,100.5,100.07,100.48,122883.0,96.9339,97.3407,96.9242,97.3213,122883.0
2023-10-26 13:50:00,100.48,100.64,100.44,100.57,92614.0,97.3213,97.4763,97.2826,97.4085,92614.0
2023-10-26 14:00:00,100.57,100.59,100.35,100.36,77858.0,97.4085,97.4279,97.1954,97.2051,77858.0
2023-10-26 14:10:00,100.35,100.51,100.35,100.51,89156.0,97.1954,97.3504,97.1954,97.3504,89156.0
2023-10-26 14:20:00,100.5,100.55,100.3,100.38,117176.0,97.3407,97.3891,97.147,97.2245,117176.0
2023-10-26 14:30:00,100.38,100.64,100.32,100.54,110211.0,97.2245,97.4763,97.1663,97.3794,110211.0
2023-10-26 14:40:00,100.55,100.65,100.45,100.51,104526.0,97.3891,97.486,97.2923,97.3504,104526.0
2023-10-26 14:50:00,100.52,100.79,100.51,100.77,101972.0,97.3601,97.6216,97.3504,97.6022,101972.0
2023-10-26 15:00:00,100.77,100.85,100.66,100.73,122795.0,97.6022,97.6797,97.4957,97.5635,122795.0
2023-10-26 15:10:00,100.73,100.74,100.53,100.56,106995.0,97.5635,97.5731,97.3697,97.3988,106995.0
2023-10-26 15:20:00,100.56,100.66,100.43,100.43,109937.0,97.3988,97.4957,97.2729,97.2729,109937.0
2023-10-26 15:30:00,100.44,100.46,100.15,100.23,226938.0,97.2826,97.3019,97.0017,97.0792,226938.0
2023-10-26 15:40:00,100.24,100.25,100.04,100.11,355573.0,97.0889,97.0985,96.8952,96.963,355573.0
2023-10-26 15:50:00,100.1,100.14,99.95,100.02,959054.0,96.9533,96.992,96.808,96.8758,959054.0
2023-10-27 09:30:00,99.78,100.34,99.78,99.93,285856.0,96.6433,97.1857,96.6433,96.7886,285856.0
2023-10-27 09:40:00,99.94,100.08,99.65,99.66,234741.0,96.7983,96.9339,96.5174,96.5271,234741.0
2023-10-27 09:50:00,99.67,99.78,99.07,99.16,187816.0,96.5368,96.6433,95.9556,96.0428,187816.0
2023-10-27 10:00:00,99.11,99.19,98.88,99.04,275078.0,95.9944,96.0719,95.7716,95.9266,275078.0
2023-10-27 10:10:00,99.05,99.5,99.01,99.28,196591.0,95.9363,96.3721,95.8975,96.159,196591.0
2023-10-27 10:20:00,99.29,99.47,99.1,99.37,155028.0,96.1687,96.3431,95.9847,96.2462,155028.0
2023-10-27 10:30:00,99.36,99.61,99.23,99.52,182698.0,96.2365,96.4787,96.1106,96.3915,182698.0
2023-10-27 10:40:00,99.51,99.59,99.27,99.48,207633.0,96.3818,96.4593,96.1494,96.3528,207633.0
2023-10-27 10:50:00,99.49,99.93,99.49,99.86,104833.0,96.3624,96.7886,96.3624,96.7208,104833.0
2023-10-27 11:00:00,99.86,99.93,99.7,99.8,120111.0,96.7208,96.7886,96.5658,96.6627,120111.0
2023-10-27 11:10:00,99.8,99.99,99.75,99.93,110602.0,96.6627,96.8467,96.6143,96.7886,110602.0
2023-10-27 11:20:00,99.94,100.04,99.87,99.88,93323.0,96.7983,96.8952,96.7305,96.7402,93323.0
2023-10-27 11:30:00,99.86,99.97,99.65,99.82,117437.0,96.7208,96.8274,96.5174,96.6821,117437.0
2023-10-27 11:40:00,99.83,99.94,99.64,99.68,164305.0,96.6918,96.7983,96.5077,96.5465,164305.0
2023-10-27 11:50:00,99.67,99.86,99.67,99.82,105889.0,96.5368,96.7208,96.5368,96.6821,105889.0
2023-10-27 12:00:00,99.81,99.82,99.5,99.63,574633.0,96.6724,96.6821,96.3721,96.498,574633.0
2023-10-27 12:10:00,99.62,99.7,99.5,99.53,63492.0,96.4884,96.5658,96.3721,96.4012,63492.0
2023-10-27 12:20:00,99.52,99.54,99.17,99.17,152884.0,96.3915,96.4109,96.0525,96.0525,152884.0
2023-10-27 12:30:00,99.15,99.4,99.13,99.38,109912.0,96.0331,96.2753,96.0138,96.2559,109912.0
2023-10-27 12:40:00,99.38,99.39,99.12,99.13,74572.0,96.2559,96.2656,96.0041,96.0138,74572.0
2023-10-27 12:50:00,99.13,99.18,99.01,99.03,54103.0,96.0138,96.0622,95.8975,95.9169,54103.0
2023-10-27 13:00:00,99.03,99.08,98.71,98.74,171547.0,95.9169,95.9653,95.607,95.636,171547.0
2023-10-27 13:10:00,98.73,98.9,98.61,98.85,92921.0,95.6263,95.791,95.5101,95.7426,92921.0
2023-10-27 13:20:00,98.84,99.01,98.81,98.86,58304.0,95.7329,95.8975,95.7038,95.7522,58304.0
2023-10-27 13:30:00,98.86,98.86,98.66,98.73,59142.0,95.7522,95.7522,95.5585,95.6263,59142.0
2023-10-27 13:40:00,98.72,98.84,98.68,98.75,89019.0,95.6166,95.7329,95.5779,95.6457,89019.0
2023-10-27 13:50:00,98.75,98.81,98.65,98.71,49057.0,95.6457,95.7038,95.5488,95.607,49057.0
2023-10-27 14:00:00,98.7,98.71,98.47,98.53,78377.0,95.5973,95.607,95.3745,95.4326,78377.0
2023-10-27 14:10:00,98.54,98.75,98.47,98.65,87461.0,95.4423,95.6457,95.3745,95.5488,87461.0
2023-10-27 14:20:00,98.64,98.64,98.29,98.32,96542.0,95.5392,95.5392,95.2002,95.2292,96542.0
2023-10-27 14:30:00,98.3,98.56,98.25,98.49,90808.0,95.2098,95.4617,95.1614,95.3939,90808.0
2023-10-27 14:40:00,98.51,98.51,98.27,98.29,56538.0,95.4132,95.4132,95.1808,95.2002,56538.0
2023-10-27 14:50:00,98.29,98.31,98.01,98.02,123545.0,95.2002,95.2195,94.929,94.9387,123545.0
2023-10-27 15:00:00,98.03,98.06,97.89,97.92,155816.0,94.9483,94.9774,94.8127,94.8418,155816.0
2023-10-27 15:10:00,97.92,98.01,97.85,97.98,147403.0,94.8418,94.929,94.774,94.8999,147403.0
2023-10-27 15:20:00,97.97,98.07,97.84,98.06,162551.0,94.8902,94.9871,94.7643,94.9774,162551.0
2023-10-27 15:30:00,98.06,98.13,97.83,97.84,168577.0,94.9774,95.0452,94.7546,94.7643,168577.0
2023-10-27 15:40:00,97.84,98.01,97.81,97.92,223195.0,94.7643,94.929,94.7353,94.8418,223195.0
2023-10-27 15:50:00,97.92,98.09,97.87,97.98,613404.0,94.8418,95.0065,94.7934,94.8999,613404.0
2023-10-30 09:30:00,99.0,99.93,99.0,99.81,326201.0,95.8878,96.7886,95.8878,96.6724,326201.0
2023-10-30 09:40:00,99.83,100.08,99.65,99.88,179526.0,96.6918,96.9339,96.5174,96.7402,179526.0
2023-10-30 09:50:00,99.9,100.22,99.84,100.06,179300.0,96.7596,97.0695,96.7014,96.9145,179300.0
2023-10-30 10:00:00,100.08,100.51,100.05,100.48,179441.0,96.9339,97.3504,96.9048,97.3213,179441.0
2023-10-30 10:10:00,100.47,100.64,100.36,100.41,112496.0,97.3116,97.4763,97.2051,97.2535,112496.0
2023-10-30 10:20:00,100.41,100.64,100.33,100.43,140737.0,97.2535,97.4763,97.176,97.2729,140737.0
2023-10-30 10:30:00,100.44,100.47,100.21,100.22,107391.0,97.2826,97.3116,97.0598,97.0695,107391.0
2023-10-30 10:40:00,100.23,100.45,100.12,100.44,82780.0,97.0792,97.2923,96.9726,97.2826,82780.0
2023-10-30 10:50:00,100.45,100.48,100.1,100.27,95127.0,97.2923,97.3213,96.9533,97.1179,95127.0
2023-10-30 11:00:00,100.29,100.7,100.28,100.61,127927.0,97.1373,97.5344,97.1276,97.4472,127927.0
2023-10-30 11:10:00,100.62,100.65,100.46,100.57,117531.0,97.4569,97.486,97.3019,97.4085,117531.0
2023-10-30 11:20:00,100.58,100.71,100.35,100.69,131177.0,97.4182,97.5441,97.1954,97.5247,131177.0
2023-10-30 11:30:00,100.69,100.85,100.57,100.61,98113.0,97.5247,97.6797,97.4085,97.4472,98113.0
2023-10-30 11:40:00,100.59,100.7,100.49,100.65,91228.0,97.4279,97.5344,97.331,97.486,91228.0
2023-10-30 11:50:00,100.65,100.74,100.55,100.71,64193.0,97.486,97.5731,97.3891,97.5441,64193.0
2023-10-30 12:00:00,100.7,100.81,100.66,100.69,65951.0,97.5344,97.6409,97.4957,97.5247,65951.0
2023-10-30 12:10:00,100.69,100.78,100.55,100.59,67472.0,97.5247,97.6119,97.3891,97.4279,67472.0
2023-10-30 12:20:00,100.61,100.69,100.53,100.53,92021.0,97.4472,97.5247,97.3697,97.3697,92021.0
2023-10-30 12:30:00,100.53,100.76,100.47,100.66,53692.0,97.3697,97.5925,97.3116,97.4957,53692.0
2023-10-30 12:40:00,100.66,100.67,100.35,100.45,45533.0,97.4957,97.5053,97.1954,97.2923,45533.0
2023-10-30 12:50:00,100.45,100.55,100.34,100.42,47631.0,97.2923,97.3891,97.1857,97.2632,47631.0
2023-10-30 13:00:00,100.43,100.55,100.3,100.53,58649.0,97.2729,97.3891,97.147,97.3697,58649.0
2023-10-30 13:10:00,100.51,100.6,100.47,100.6,80066.0,97.3504,97.4375,97.3116,97.4375,80066.0
2023-10-30 13:20:00,100.6,100.91,100.53,100.85,105386.0,97.4375,97.7378,97.3697,97.6797,105386.0
2023-10-30 13:30:00,100.86,101.21,100.86,101.17,109261.0,97.6894,98.0284,97.6894,97.9896,109261.0
2023-10-30 13:40:00,101.18,101.24,101.09,101.21,125985.0,97.9993,98.0574,97.9121,98.0284,125985.0
2023-10-30 13:50:00,101.22,101.31,101.18,101.3,80054.0,98.0381,98.1252,97.9993,98.1155,80054.0
2023-10-30 14:00:00,101.32,101.47,101.29,101.36,74104.0,98.1349,98.2802,98.1059,98.1737,74104.0
2023-10-30 14:10:00,101.36,101.61,101.35,101.59,67971.0,98.1737,98.4158,98.164,98.3964,67971.0
2023-10-30 14:20:00,101.6,101.62,101.44,101.49,99937.0,98.4061,98.4255,98.2511,98.2996,99937.0
2023-10-30 14:30:00,101.5,101.84,101.5,101.78,90861.0,98.3093,98.6386,98.3093,98.5805,90861.0
2023-10-30 14:40:00,101.79,101.82,101.6,101.79,119251.0,98.5901,98.6192,98.4061,98.5901,119251.0
2023-10-30 14:50:00,101.79,101.82,101.72,101.81,103891.0,98.5901,98.6192,98.5223,98.6095,103891.0
2023-10-30 15:00:00,101.81,101.96,101.75,101.91,120171.0,98.6095,98.7548,98.5514,98.7064,120171.0
2023-10-30 15:10:00,101.9,102.05,101.85,101.87,109578.0,98.6967,98.842,98.6483,98.6676,109578.0
2023-10-30 15:20:00,101.86,101.96,101.82,101.87,109503.0,98.6579,98.7548,98.6192,98.6676,109503.0
2023-10-30 15:30:00,101.88,102.02,101.72,101.98,227935.0,98.6773,98.8129,98.5223,98.7742,227935.0
2023-10-30 15:40:00,101.98,102.02,101.88,101.98,221643.0,98.7742,98.8129,98.6773,98.7742,221643.0
2023-10-30 15:50:00,101.99,101.99,101.78,101.81,626567.0,98.7839,98.7839,98.5805,98.6095,626567.0
2023-10-31 09:30:00,101.4,102.73,101.4,102.42,296435.0,98.2124,99.5006,98.2124,99.2003,296435.0
2023-10-31 09:40:00,102.43,102.44,101.96,102.14,134040.0,99.21,99.2197,98.7548,98.9291,134040.0
2023-10-31 09:50:00,102.15,102.29,101.8,102.15,81621.0,98.9388,99.0744,98.5998,98.9388,81621.0
2023-10-31 10:00:00,102.14,102.19,101.92,102.17,78234.0,98.9291,98.9776,98.7161,98.9582,78234.0
2023-10-31 10:10:00,102.19,102.57,102.19,102.49,117584.0,98.9776,99.3456,98.9776,99.2681,117584.0
2023-10-31 10:20:00,102.48,102.62,102.44,102.47,72623.0,99.2584,99.394,99.2197,99.2488,72623.0
2023-10-31 10:30:00,102.45,102.57,102.36,102.44,96503.0,99.2294,99.3456,99.1422,99.2197,96503.0
2023-10-31 10:40:00,102.43,102.6,102.34,102.34,103451.0,99.21,99.3747,99.1228,99.1228,103451.0
2023-10-31 10:50:00,102.35,102.56,102.33,102.41,86575.0,99.1325,99.3359,99.1132,99.1906,86575.0
2023-10-31 11:00:00,102.41,102.42,102.22,102.32,59403.0,99.1906,99.2003,99.0066,99.1035,59403.0
2023-10-31 11:10:00,102.33,102.36,102.12,102.18,85685.0,99.1132,99.1422,98.9098,98.9679,85685.0
2023-10-31 11:20:00,102.18,102.18,101.95,101.99,83466.0,98.9679,98.9679,98.7451,98.7839,83466.0
2023-10-31 11:30:00,101.99,102.1,101.96,102.05,56752.0,98.7839,98.8904,98.7548,98.842,56752.0
2023-10-31 11:40:00,102.04,102.06,101.92,101.93,48257.0,98.8323,98.8517,98.7161,98.7257,48257.0
2023-10-31 11:50:00,101.93,102.09,101.85,102.09,54549.0,98.7257,98.8807,98.6483,98.8807,54549.0
2023-10-31 12:00:00,102.09,102.09,101.94,101.99,39508.0,98.8807,98.8807,98.7354,98.7839,39508.0
2023-10-31 12:10:00,101.97,101.99,101.68,101.81,59217.0,98.7645,98.7839,98.4836,98.6095,59217.0
2023-10-31 12:20:00,101.8,101.95,101.79,101.91,62269.0,98.5998,98.7451,98.5901,98.7064,62269.0
2023-10-31 12:30:00,101.92,102.21,101.92,102.19,61964.0,98.7161,98.9969,98.7161,98.9776,61964.0
2023-10-31 12:40:00,102.16,102.17,102.05,102.1,42770.0,98.9485,98.9582,98.842,98.8904,42770.0
2023-10-31 12:50:00,102.1,102.13,101.97,102.05,34755.0,98.8904,98.9195,98.7645,98.842,34755.0
2023-10-31 13:00:00,102.05,102.11,101.96,101.99,76211.0,98.842,98.9001,98.7548,98.7839,76211.0
2023-10-31 13:10:00,101.98,102.0,101.87,101.96,42885.0,98.7742,98.7935,98.6676,98.7548,42885.0
2023-10-31 13:20:00,101.97,102.01,101.9,102.01,51522.0,98.7645,98.8032,98.6967,98.8032,51522.0
2023-10-31 13:30:00,102.02,102.11,102.0,102.03,45653.0,98.8129,98.9001,98.7935,98.8226,45653.0
2023-10-31 13:40:00,102.02,102.17,102.0,102.15,42165.0,98.8129,98.9582,98.7935,98.9388,42165.0
2023-10-31 13:50:00,102.16,102.32,102.14,102.31,34792.0,98.9485,99.1035,98.9291,99.0938,34792.0
2023-10-31 14:00:00,102.32,102.49,102.32,102.48,49068.0,99.1035,99.2681,99.1035,99.2584,49068.0
2023-10-31 14:10:00,102.48,102.52,102.29,102.32,42019.0,99.2584,99.2972,99.0744,99.1035,42019.0
2023-10-31 14:20:00,102.33,102.36,102.19,102.27,59221.0,99.1132,99.1422,98.9776,99.055,59221.0
2023-10-31 14:30:00,102.28,102.38,102.27,102.37,51050.0,99.0647,99.1616,99.055,99.1519,51050.0
2023-10-31 14:40:00,102.37,102.59,102.37,102.54,64362.0,99.1519,99.365,99.1519,99.3166,64362.0
2023-10-31 14:50:00,102.55,102.66,102.51,102.62,39313.0,99.3262,99.4328,99.2875,99.394,39313.0
2023-10-31 15:00:00,102.64,102.75,102.64,102.71,148645.0,99.4134,99.52,99.4134,99.4812,148645.0
2023-10-31 15:10:00,102.7,102.75,102.64,102.73,60035.0,99.4715,99.52,99.4134,99.5006,60035.0
2023-10-31 15:20:00,102.73,102.93,102.63,102.9,126306.0,99.5006,99.6943,99.4037,99.6652,126306.0
2023-10-31 15:30:00,102.89,102.91,102.72,102.75,104301.0,99.6556,99.6749,99.4909,99.52,104301.0
2023-10-31 15:40:00,102.75,102.87,102.72,102.86,137023.0,99.52,99.6362,99.4909,99.6265,137023.0
2023-10-31 15:50:00,102.86,102.87,102.68,102.8,275962.0,99.6265,99.6362,99.4522,99.5684,275962.0
2023-11-01 09:30:00,102.55,102.67,101.06,101.07,297486.0,99.3262,99.4425,97.8831,97.8928,297486.0
2023-11-01 09:40:00,101.07,101.12,100.21,100.73,302557.0,97.8928,97.9412,97.0598,97.5635,302557.0
2023-11-01 09:50:00,100.73,101.02,100.5,100.99,199435.0,97.5635,97.8443,97.3407,97.8153,199435.0
2023-11-01 10:00:00,101.0,101.08,100.48,100.8,175066.0,97.825,97.9025,97.3213,97.6313,175066.0
2023-11-01 10:10:00,100.79,101.12,100.7,101.12,109533.0,97.6216,97.9412,97.5344,97.9412,109533.0
2023-11-01 10:20:00,101.13,101.42,101.1,101.39,94544.0,97.9509,98.2318,97.9218,98.2027,94544.0
2023-11-01 10:30:00,101.39,101.45,101.26,101.34,75771.0,98.2027,98.2608,98.0768,98.1543,75771.0
2023-11-01 10:40:00,101.36,101.6,101.34,101.44,87715.0,98.1737,98.4061,98.1543,98.2511,87715.0
2023-11-01 10:50:00,101.44,101.49,101.16,101.22,56744.0,98.2511,98.2996,97.9799,98.0381,56744.0
2023-11-01 11:00:00,101.21,101.21,101.1,101.18,57221.0,98.0284,98.0284,97.9218,97.9993,57221.0
2023-11-01 11:10:00,101.15,101.15,100.72,100.89,85552.0,97.9703,97.9703,97.5538,97.7184,85552.0
2023-11-01 11:20:00,100.9,100.92,100.66,100.73,54408.0,97.7281,97.7475,97.4957,97.5635,54408.0
2023-11-01 11:30:00,100.71,100.74,100.6,100.68,71647.0,97.5441,97.5731,97.4375,97.515,71647.0
2023-11-01 11:40:00,100.66,100.73,100.54,100.59,60829.0,97.4957,97.5635,97.3794,97.4279,60829.0
2023-11-01 11:50:00,100.58,100.65,100.45,100.56,72712.0,97.4182,97.486,97.2923,97.3988,72712.0
2023-11-01 12:00:00,100.55,100.66,100.5,100.6,49745.0,97.3891,97.4957,97.3407,97.4375,49745.0
2023-11-01 12:10:00,100.6,100.65,100.47,100.49,56792.0,97.4375,97.486,97.3116,97.331,56792.0
2023-11-01 12:20:00,100.48,100.51,100.36,100.45,66038.0,97.3213,97.3504,97.2051,97.2923,66038.0
2023-11-01 12:30:00,100.45,100.6,100.45,100.49,78203.0,97.2923,97.4375,97.2923,97.331,78203.0
2023-11-01 12:40:00,100.47,100.48,100.27,100.47,37522.0,97.3116,97.3213,97.1179,97.3116,37522.0
2023-11-01 12:50:00,100.46,100.48,100.36,100.4,56996.0,97.3019,97.3213,97.2051,97.2438,56996.0
2023-11-01 13:00:00,100.41,100.43,100.3,100.36,58194.0,97.2535,97.2729,97.147,97.2051,58194.0
2023-11-01 13:10:00,100.36,100.51,100.34,100.46,51968.0,97.2051,97.3504,97.1857,97.3019,51968.0
2023-11-01 13:20:00,100.48,100.52,100.36,100.41,141056.0,97.3213,97.3601,97.2051,97.2535,141056.0
2023-11-01 13:30:00,100.39,100.47,100.28,100.31,107645.0,97.2341,97.3116,97.1276,97.1567,107645.0
2023-11-01 13:40:00,100.29,100.43,100.25,100.37,70558.0,97.1373,97.2729,97.0985,97.2148,70558.0
2023-11-01 13:50:00,100.37,100.51,100.37,100.4,56747.0,97.2148,97.3504,97.2148,97.2438,56747.0
2023-11-01 14:00:00,100.4,100.64,100.28,100.36,80518.0,97.2438,97.4763,97.1276,97.2051,80518.0
2023-11-01 14:10:00,100.38,100.38,100.09,100.33,120579.0,97.2245,97.2245,96.9436,97.176,120579.0
2023-11-01 14:20:00,100.33,100.5,100.31,100.41,76221.0,97.176,97.3407,97.1567,97.2535,76221.0
2023-11-01 14:30:00,100.41,100.73,100.36,100.45,137768.0,97.2535,97.5635,97.2051,97.2923,137768.0
2023-11-01 14:40:00,100.46,100.48,99.96,100.0,180607.0,97.3019,97.3213,96.8177,96.8564,180607.0
2023-11-01 14:50:00,100.0,100.46,99.99,100.34,131003.0,96.8564,97.3019,96.8467,97.1857,131003.0
2023-11-01 15:00:00,100.34,100.56,100.28,100.4,122157.0,97.1857,97.3988,97.1276,97.2438,122157.0
2023-11-01 15:10:00,100.4,100.63,100.27,100.37,141272.0,97.2438,97.4666,97.1179,97.2148,141272.0
2023-11-01 15:20:00,100.38,100.66,100.36,100.48,119648.0,97.2245,97.4957,97.2051,97.3213,119648.0
2023-11-01 15:30:00,100.48,100.71,100.47,100.56,155888.0,97.3213,97.5441,97.3116,97.3988,155888.0
2023-11-01 15:40:00,100.56,100.63,100.46,100.57,181751.0,97.3988,97.4666,97.3019,97.4085,181751.0
2023-11-01 15:50:00,100.58,100.91,100.52,100.89,546835.0,97.4182,97.7378,97.3601,97.7184,546835.0
2023-11-02 09:30:00,102.05,102.69,101.93,102.69,205605.0,98.842,99.4618,98.7257,99.4618,205605.0
2023-11-02 09:40:00,102.68,102.68,101.89,102.04,109130.0,99.4522,99.4522,98.687,98.8323,109130.0
2023-11-02 09:50:00,102.08,102.64,102.08,102.62,81322.0,98.871,99.4134,98.871,99.394,81322.0
2023-11-02 10:00:00,102.64,102.94,102.61,102.68,91576.0,99.4134,99.704,99.3844,99.4522,91576.0
2023-11-02 10:10:00,102.66,102.98,102.6,102.98,78389.0,99.4328,99.7427,99.3747,99.7427,78389.0
2023-11-02 10:20:00,102.97,103.27,102.93,103.19,120567.0,99.733,100.0236,99.6943,99.9461,120567.0
2023-11-02 10:30:00,103.19,103.3,103.01,103.24,65689.0,99.9461,100.0527,99.7718,99.9946,65689.0
2023-11-02 10:40:00,103.26,103.65,103.25,103.62,132688.0,100.0139,100.3917,100.0042,100.3626,132688.0
2023-11-02 10:50:00,103.64,103.92,103.61,103.92,174555.0,100.382,100.6532,100.3529,100.6532,174555.0
2023-11-02 11:00:00,103.91,104.05,103.78,104.02,109671.0,100.6435,100.7791,100.5176,100.75,109671.0
2023-11-02 11:10:00,104.03,104.06,103.79,103.92,166067.0,100.7597,100.7888,100.5273,100.6532,166067.0
2023-11-02 11:20:00,103.92,104.1,103.88,104.02,92242.0,100.6532,100.8275,100.6144,100.75,92242.0
2023-11-02 11:30:00,104.01,104.21,103.91,104.2,94219.0,100.7404,100.9341,100.6435,100.9244,94219.0
2023-11-02 11:40:00,104.2,104.29,104.02,104.25,57377.0,100.9244,101.0115,100.75,100.9728,57377.0
2023-11-02 11:50:00,104.26,104.36,104.1,104.24,60695.0,100.9825,101.0793,100.8275,100.9631,60695.0
2023-11-02 12:00:00,104.24,104.31,104.13,104.18,93000.0,100.9631,101.0309,100.8566,100.905,93000.0
2023-11-02 12:10:00,104.17,104.3,104.09,104.25,79975.0,100.8953,101.0212,100.8178,100.9728,79975.0
2023-11-02 12:20:00,104.25,104.38,103.99,104.04,83787.0,100.9728,101.0987,100.721,100.7694,83787.0
2023-11-02 12:30:00,104.05,104.33,104.01,104.33,62841.0,100.7791,101.0503,100.7404,101.0503,62841.0
2023-11-02 12:40:00,104.34,104.51,104.32,104.48,62299.0,101.06,101.2246,101.0406,101.1956,62299.0
2023-11-02 12:50:00,104.48,104.61,104.42,104.49,64464.0,101.1956,101.3215,101.1375,101.2053,64464.0
2023-11-02 13:00:00,104.5,104.77,104.39,104.74,182305.0,101.2149,101.4765,101.1084,101.4474,182305.0
2023-11-02 13:10:00,104.73,104.94,104.71,104.91,209781.0,101.4377,101.6411,101.4183,101.6121,209781.0
2023-11-02 13:20:00,104.9,105.13,104.9,105.06,234358.0,101.6024,101.8251,101.6024,101.7573,234358.0
2023-11-02 13:30:00,105.07,105.14,105.03,105.05,111408.0,101.767,101.8348,101.7283,101.7477,111408.0
2023-11-02 13:40:00,105.06,105.25,105.04,105.22,94224.0,101.7573,101.9414,101.738,101.9123,94224.0
2023-11-02 13:50:00,105.2,105.4,105.14,105.4,90441.0,101.8929,102.0867,101.8348,102.0867,90441.0
2023-11-02 14:00:00,105.39,105.44,105.3,105.43,71475.0,102.077,102.1254,101.9898,102.1157,71475.0
2023-11-02 14:10:00,105.43,105.55,105.29,105.3,142033.0,102.1157,102.2319,101.9801,101.9898,142033.0
2023-11-02 14:20:00,105.3,105.31,105.08,105.12,63762.0,101.9898,101.9995,101.7767,101.8155,63762.0
2023-11-02 14:30:00,105.12,105.12,105.01,105.07,67443.0,101.8155,101.8155,101.7089,101.767,67443.0
2023-11-02 14:40:00,105.08,105.21,105.02,105.19,71063.0,101.7767,101.9026,101.7186,101.8833,71063.0
2023-11-02 14:50:00,105.18,105.19,104.93,105.08,76729.0,101.8736,101.8833,101.6314,101.7767,76729.0
2023-11-02 15:00:00,105.08,105.32,105.06,105.31,87965.0,101.7767,102.0092,101.7573,101.9995,87965.0
2023-11-02 15:10:00,105.3,105.31,105.17,105.24,77835.0,101.9898,101.9995,101.8639,101.9317,77835.0
2023-11-02 15:20:00,105.25,105.28,105.16,105.18,78058.0,101.9414,101.9704,101.8542,101.8736,78058.0
2023-11-02 15:30:00,105.16,105.16,104.95,105.14,120740.0,101.8542,101.8542,101.6508,101.8348,120740.0
2023-11-02 15:40:00,105.14,105.16,104.94,104.95,144680.0,101.8348,101.8542,101.6411,101.6508,144680.0
2023-11-02 15:50:00,104.95,105.17,104.88,105.06,603622.0,101.6508,101.8639,101.583,101.7573,603622.0
2023-11-03 09:30:00,106.43,106.66,106.26,106.5,233269.0,103.0843,103.307,102.9196,103.1521,233269.0
2023-11-03 09:40:00,106.52,106.54,106.05,106.29,102914.0,103.1714,103.1908,102.7162,102.9487,102914.0
2023-11-03 09:50:00,106.28,106.58,106.21,106.26,70244.0,102.939,103.2296,102.8712,102.9196,70244.0
2023-11-03 10:00:00,106.29,106.64,106.19,106.6,88275.0,102.9487,103.2877,102.8518,103.2489,88275.0
2023-11-03 10:10:00,106.63,107.15,106.6,107.15,183033.0,103.278,103.7816,103.2489,103.7816,183033.0
2023-11-03 10:20:00,107.14,107.31,107.0,107.18,194215.0,103.772,103.9366,103.6364,103.8107,194215.0
2023-11-03 10:30:00,107.15,107.24,106.97,107.23,254578.0,103.7816,103.8688,103.6073,103.8591,254578.0
2023-11-03 10:40:00,107.23,107.46,107.18,107.32,179678.0,103.8591,104.0819,103.8107,103.9463,179678.0
2023-11-03 10:50:00,107.32,107.33,107.06,107.23,161565.0,103.9463,103.956,103.6945,103.8591,161565.0
2023-11-03 11:00:00,107.23,107.33,107.08,107.33,130646.0,103.8591,103.956,103.7138,103.956,130646.0
2023-11-03 11:10:00,107.34,107.48,107.22,107.48,124181.0,103.9657,104.1013,103.8494,104.1013,124181.0
2023-11-03 11:20:00,107.49,107.56,107.42,107.46,144523.0,104.111,104.1788,104.0432,104.0819,144523.0
2023-11-03 11:30:00,107.46,107.65,107.25,107.3,98610.0,104.0819,104.2659,103.8785,103.9269,98610.0
2023-11-03 11:40:00,107.3,107.39,107.24,107.28,60041.0,103.9269,104.0141,103.8688,103.9076,60041.0
2023-11-03 11:50:00,107.29,107.42,107.15,107.23,114171.0,103.9172,104.0432,103.7816,103.8591,114171.0
2023-11-03 12:00:00,107.22,107.28,106.95,107.06,60234.0,103.8494,103.9076,103.5879,103.6945,60234.0
2023-11-03 12:10:00,107.06,107.2,107.06,107.14,73487.0,103.6945,103.8301,103.6945,103.772,73487.0
2023-11-03 12:20:00,107.14,107.16,106.9,106.9,63495.0,103.772,103.7913,103.5395,103.5395,63495.0
2023-11-03 12:30:00,106.9,107.09,106.87,107.03,91118.0,103.5395,103.7235,103.5104,103.6654,91118.0
2023-11-03 12:40:00,107.04,107.07,106.97,107.02,37142.0,103.6751,103.7042,103.6073,103.6557,37142.0
2023-11-03 12:50:00,107.03,107.16,107.02,107.12,34354.0,103.6654,103.7913,103.6557,103.7526,34354.0
2023-11-03 13:00:00,107.12,107.17,107.0,107.01,52613.0,103.7526,103.801,103.6364,103.646,52613.0
2023-11-03 13:10:00,107.01,107.01,106.74,106.76,74904.0,103.646,103.646,103.3845,103.4039,74904.0
2023-11-03 13:20:00,106.76,106.77,106.62,106.77,53614.0,103.4039,103.4136,103.2683,103.4136,53614.0
2023-11-03 13:30:00,106.77,106.83,106.72,106.8,49140.0,103.4136,103.4717,103.3652,103.4426,49140.0
2023-11-03 13:40:00,106.8,106.82,106.72,106.81,41720.0,103.4426,103.462,103.3652,103.4523,41720.0
2023-11-03 13:50:00,106.81,106.93,106.81,106.9,53232.0,103.4523,103.5686,103.4523,103.5395,53232.0
2023-11-03 14:00:00,106.9,106.94,106.78,106.9,49757.0,103.5395,103.5782,103.4233,103.5395,49757.0
2023-11-03 14:10:00,106.89,106.9,106.83,106.84,44615.0,103.5298,103.5395,103.4717,103.4814,44615.0
2023-11-03 14:20:00,106.83,106.99,106.83,106.99,40512.0,103.4717,103.6267,103.4717,103.6267,40512.0
2023-11-03 14:30:00,106.99,107.16,106.97,107.15,44667.0,103.6267,103.7913,103.6073,103.7816,44667.0
2023-11-03 14:40:00,107.15,107.32,107.14,107.3,64049.0,103.7816,103.9463,103.772,103.9269,64049.0
2023-11-03 14:50:00,107.31,107.38,107.28,107.34,70263.0,103.9366,104.0044,103.9076,103.9657,70263.0
2023-11-03 15:00:00,107.34,107.34,107.11,107.11,76643.0,103.9657,103.9657,103.7429,103.7429,76643.0
2023-11-03 15:10:00,107.13,107.26,107.11,107.23,105969.0,103.7623,103.8882,103.7429,103.8591,105969.0
2023-11-03 15:20:00,107.23,107.26,107.13,107.15,96100.0,103.8591,103.8882,103.7623,103.7816,96100.0
2023-11-03 15:30:00,107.15,107.19,107.01,107.18,137124.0,103.7816,103.8204,103.646,103.8107,137124.0
2023-11-03 15:40:00,107.18,107.22,106.97,106.98,201101.0,103.8107,103.8494,103.6073,103.617,201101.0
2023-11-03 15:50:00,106.96,107.11,106.87,107.04,485048.0,103.5976,103.7429,103.5104,103.6751,485048.0
2023-11-06 09:30:00,106.96,107.6,106.79,106.84,199934.0,103.5976,104.2175,103.433,103.4814,199934.0
2023-11-06 09:40:00,106.82,106.83,106.55,106.59,63540.0,103.462,103.4717,103.2005,103.2392,63540.0
2023-11-06 09:50:00,106.61,106.68,106.38,106.44,158410.0,103.2586,103.3264,103.0358,103.094,158410.0
2023-11-06 10:00:00,106.45,106.96,106.44,106.7,119790.0,103.1036,103.5976,103.094,103.3458,119790.0
2023-11-06 10:10:00,106.7,106.93,106.53,106.65,143364.0,103.3458,103.5686,103.1811,103.2974,143364.0
2023-11-06 10:20:00,106.64,106.75,106.54,106.62,48148.0,103.2877,103.3942,103.1908,103.2683,48148.0
2023-11-06 10:30:00,106.65,106.67,106.53,106.66,57535.0,103.2974,103.3167,103.1811,103.307,57535.0
2023-11-06 10:40:00,106.67,106.71,106.44,106.47,61446.0,103.3167,103.3555,103.094,103.123,61446.0
2023-11-06 10:50:00,106.48,106.64,106.37,106.64,93741.0,103.1327,103.2877,103.0262,103.2877,93741.0
2023-11-06 11:00:00,106.63,106.98,106.62,106.85,76274.0,103.278,103.617,103.2683,103.4911,76274.0
2023-11-06 11:10:00,106.85,106.85,106.66,106.7,60343.0,103.4911,103.4911,103.307,103.3458,60343.0
2023-11-06 11:20:00,106.7,106.92,106.56,106.89,80891.0,103.3458,103.5589,103.2102,103.5298,80891.0
2023-11-06 11:30:00,106.87,107.03,106.73,106.79,80944.0,103.5104,103.6654,103.3748,103.433,80944.0
2023-11-06 11:40:00,106.79,106.84,106.71,106.76,57927.0,103.433,103.4814,103.3555,103.4039,57927.0
2023-11-06 11:50:00,106.77,107.04,106.75,107.02,70086.0,103.4136,103.6751,103.3942,103.6557,70086.0
2023-11-06 12:00:00,107.02,107.09,106.82,106.92,54417.0,103.6557,103.7235,103.462,103.5589,54417.0
2023-11-06 12:10:00,106.93,106.99,106.91,106.97,57304.0,103.5686,103.6267,103.5492,103.6073,57304.0
2023-11-06 12:20:00,106.97,107.1,106.95,107.06,77137.0,103.6073,103.7332,103.5879,103.6945,77137.0
2023-11-06 12:30:00,107.05,107.21,107.02,107.18,75018.0,103.6848,103.8398,103.6557,103.8107,75018.0
2023-11-06 12:40:00,107.18,107.24,107.12,107.14,58490.0,103.8107,103.8688,103.7526,103.772,58490.0
2023-11-06 12:50:00,107.13,107.2,107.07,107.19,38831.0,103.7623,103.8301,103.7042,103.8204,38831.0
2023-11-06 13:00:00,107.19,107.22,107.04,107.05,51191.0,103.8204,103.8494,103.6751,103.6848,51191.0
2023-11-06 13:10:00,107.04,107.05,106.84,106.84,62398.0,103.6751,103.6848,103.4814,103.4814,62398.0
2023-11-06 13:20:00,106.84,106.98,106.76,106.96,45613.0,103.4814,103.617,103.4039,103.5976,45613.0
2023-11-06 13:30:00,106.95,107.07,106.83,107.05,75695.0,103.5879,103.7042,103.4717,103.6848,75695.0
2023-11-06 13:40:00,107.05,107.06,106.84,106.86,35936.0,103.6848,103.6945,103.4814,103.5008,35936.0
2023-11-06 13:50:00,106.86,106.86,106.73,106.81,60163.0,103.5008,103.5008,103.3748,103.4523,60163.0
2023-11-06 14:00:00,106.81,106.86,106.72,106.84,63859.0,103.4523,103.5008,103.3652,103.4814,63859.0
2023-11-06 14:10:00,106.84,106.91,106.8,106.88,34266.0,103.4814,103.5492,103.4426,103.5201,34266.0
2023-11-06 14:20:00,106.88,106.92,106.83,106.92,36021.0,103.5201,103.5589,103.4717,103.5589,36021.0
2023-11-06 14:30:00,106.92,107.03,106.91,106.95,56207.0,103.5589,103.6654,103.5492,103.5879,56207.0
2023-11-06 14:40:00,106.95,107.08,106.95,106.99,55698.0,103.5879,103.7138,103.5879,103.6267,55698.0
2023-11-06 14:50:00,106.99,107.18,106.99,107.15,60886.0,103.6267,103.8107,103.6267,103.7816,60886.0
2023-11-06 15:00:00,107.16,107.22,107.14,107.16,78634.0,103.7913,103.8494,103.772,103.7913,78634.0
2023-11-06 15:10:00,107.17,107.26,107.16,107.25,97605.0,103.801,103.8882,103.7913,103.8785,97605.0
2023-11-06 15:20:00,107.24,107.29,107.17,107.21,93018.0,103.8688,103.9172,103.801,103.8398,93018.0
2023-11-06 15:30:00,107.21,107.28,107.16,107.2,105536.0,103.8398,103.9076,103.7913,103.8301,105536.0
2023-11-06 15:40:00,107.2,107.29,107.19,107.23,117404.0,103.8301,103.9172,103.8204,103.8591,117404.0
2023-11-06 15:50:00,107.23,107.29,107.08,107.27,330181.0,103.8591,103.9172,103.7138,103.8979,330181.0
2023-11-07 09:30:00,107.32,107.8,107.23,107.59,153785.0,103.9463,104.4112,103.8591,104.2078,153785.0
2023-11-07 09:40:00,107.55,108.09,107.44,107.98,142137.0,104.1691,104.6921,104.0625,104.5856,142137.0
2023-11-07 09:50:00,107.93,108.3,107.91,108.26,141018.0,104.5371,104.8955,104.5178,104.8567,141018.0
2023-11-07 10:00:00,108.25,108.53,108.06,108.2,244704.0,104.8471,105.1183,104.663,104.7986,244704.0
2023-11-07 10:10:00,108.19,108.43,108.1,108.1,73733.0,104.7889,105.0214,104.7018,104.7018,73733.0
2023-11-07 10:20:00,108.1,108.37,108.1,108.32,76066.0,104.7018,104.9633,104.7018,104.9149,76066.0
2023-11-07 10:30:00,108.32,108.62,108.28,108.52,163511.0,104.9149,105.2054,104.8761,105.1086,163511.0
2023-11-07 10:40:00,108.53,108.6,108.27,108.38,76768.0,105.1183,105.1861,104.8664,104.973,76768.0
2023-11-07 10:50:00,108.38,108.59,108.35,108.56,86993.0,104.973,105.1764,104.9439,105.1473,86993.0
2023-11-07 11:00:00,108.56,108.65,108.48,108.59,76475.0,105.1473,105.2345,105.0698,105.1764,76475.0
2023-11-07 11:10:00,108.58,108.85,108.57,108.77,81938.0,105.1667,105.4282,105.157,105.3507,81938.0
2023-11-07 11:20:00,108.77,108.8,108.51,108.59,90665.0,105.3507,105.3798,105.0989,105.1764,90665.0
2023-11-07 11:30:00,108.6,108.81,108.56,108.79,63176.0,105.1861,105.3895,105.1473,105.3701,63176.0
2023-11-07 11:40:00,108.79,108.88,108.6,108.66,73140.0,105.3701,105.4573,105.1861,105.2442,73140.0
2023-11-07 11:50:00,108.65,108.74,108.61,108.74,65822.0,105.2345,105.3217,105.1957,105.3217,65822.0
2023-11-07 12:00:00,108.74,108.74,108.56,108.65,53622.0,105.3217,105.3217,105.1473,105.2345,53622.0
2023-11-07 12:10:00,108.67,108.68,108.47,108.67,67959.0,105.2539,105.2635,105.0601,105.2539,67959.0
2023-11-07 12:20:00,108.67,108.72,108.55,108.61,133540.0,105.2539,105.3023,105.1376,105.1957,133540.0
2023-11-07 12:30:00,108.6,108.77,108.55,108.72,136104.0,105.1861,105.3507,105.1376,105.3023,136104.0
2023-11-07 12:40:00,108.73,108.87,108.61,108.61,61962.0,105.312,105.4476,105.1957,105.1957,61962.0
2023-11-07 12:50:00,108.62,108.76,108.56,108.7,67556.0,105.2054,105.341,105.1473,105.2829,67556.0
2023-11-07 13:00:00,108.73,108.89,108.7,108.87,52518.0,105.312,105.4669,105.2829,105.4476,52518.0
2023-11-07 13:10:00,108.87,108.9,108.76,108.9,54051.0,105.4476,105.4766,105.341,105.4766,54051.0
2023-11-07 13:20:00,108.89,108.89,108.78,108.84,58772.0,105.4669,105.4669,105.3604,105.4185,58772.0
2023-11-07 13:30:00,108.84,108.93,108.82,108.92,55571.0,105.4185,105.5057,105.3991,105.496,55571.0
2023-11-07 13:40:00,108.93,108.93,108.83,108.87,50641.0,105.5057,105.5057,105.4088,105.4476,50641.0
2023-11-07 13:50:00,108.86,108.99,108.84,108.93,106876.0,105.4379,105.5638,105.4185,105.5057,106876.0
2023-11-07 14:00:00,108.94,109.26,108.93,108.94,383247.0,105.5154,105.8253,105.5057,105.5154,383247.0
2023-11-07 14:10:00,108.93,108.95,108.77,108.84,121898.0,105.5057,105.5251,105.3507,105.4185,121898.0
2023-11-07 14:20:00,108.83,109.03,108.77,108.99,160860.0,105.4088,105.6025,105.3507,105.5638,160860.0
2023-11-07 14:30:00,109.0,109.12,108.78,108.87,310976.0,105.5735,105.6897,105.3604,105.4476,310976.0
2023-11-07 14:40:00,108.87,109.05,108.86,109.0,66847.0,105.4476,105.6219,105.4379,105.5735,66847.0
2023-11-07 14:50:00,108.99,109.08,108.95,109.02,77207.0,105.5638,105.651,105.5251,105.5929,77207.0
2023-11-07 15:00:00,109.02,109.13,108.96,109.05,87071.0,105.5929,105.6994,105.5347,105.6219,87071.0
2023-11-07 15:10:00,109.05,109.14,109.0,109.14,76103.0,105.6219,105.7091,105.5735,105.7091,76103.0
2023-11-07 15:20:00,109.14,109.27,109.06,109.23,147938.0,105.7091,105.835,105.6316,105.7963,147938.0
2023-11-07 15:30:00,109.23,109.28,109.13,109.28,189594.0,105.7963,105.8447,105.6994,105.8447,189594.0
2023-11-07 15:40:00,109.27,109.32,109.17,109.21,177494.0,105.835,105.8834,105.7381,105.7769,177494.0
2023-11-07 15:50:00,109.21,109.36,109.07,109.36,565654.0,105.7769,105.9222,105.6413,105.9222,565654.0
2023-11-08 09:30:00,109.37,109.67,108.9,109.48,348230.0,105.9319,106.2224,105.4766,106.0384,348230.0
2023-11-08 09:40:00,109.54,109.86,109.45,109.81,99916.0,106.0965,106.4065,106.0093,106.358,99916.0
2023-11-08 09:50:00,109.82,110.19,109.74,110.12,298776.0,106.3677,106.7261,106.2902,106.6583,298776.0
2023-11-08 10:00:00,110.18,110.36,109.97,110.19,190801.0,106.7164,106.8907,106.513,106.7261,190801.0
2023-11-08 10:10:00,110.18,110.7,110.17,110.58,199119.0,106.7164,107.22,106.7067,107.1038,199119.0
2023-11-08 10:20:00,110.57,110.6,110.16,110.16,206594.0,107.0941,107.1232,106.697,106.697,206594.0
2023-11-08 10:30:00,110.16,110.18,109.68,109.74,140165.0,106.697,106.7164,106.2321,106.2902,140165.0
2023-11-08 10:40:00,109.73,110.02,109.69,110.02,137352.0,106.2805,106.5614,106.2418,106.5614,137352.0
2023-11-08 10:50:00,110.01,110.07,109.8,109.85,100994.0,106.5517,106.6098,106.3483,106.3968,100994.0
2023-11-08 11:00:00,109.84,109.87,109.51,109.52,138247.0,106.3871,106.4161,106.0675,106.0771,138247.0
2023-11-08 11:10:00,109.52,109.81,109.39,109.65,310637.0,106.0771,106.358,105.9512,106.2031,310637.0
2023-11-08 11:20:00,109.65,109.66,109.17,109.28,230308.0,106.2031,106.2127,105.7381,105.8447,230308.0
2023-11-08 11:30:00,109.26,109.54,109.18,109.35,127745.0,105.8253,106.0965,105.7478,105.9125,127745.0
2023-11-08 11:40:00,109.36,109.61,109.35,109.38,127469.0,105.9222,106.1643,105.9125,105.9415,127469.0
2023-11-08 11:50:00,109.37,109.45,109.24,109.39,89297.0,105.9319,106.0093,105.8059,105.9512,89297.0
2023-11-08 12:00:00,109.38,109.41,109.14,109.3,146373.0,105.9415,105.9706,105.7091,105.8641,146373.0
2023-11-08 12:10:00,109.29,109.49,109.28,109.4,72202.0,105.8544,106.0481,105.8447,105.9609,72202.0
2023-11-08 12:20:00,109.4,109.48,109.36,109.44,66508.0,105.9609,106.0384,105.9222,105.9997,66508.0
2023-11-08 12:30:00,109.41,109.55,109.24,109.51,115839.0,105.9706,106.1062,105.8059,106.0675,115839.0
2023-11-08 12:40:00,109.51,109.51,109.42,109.48,56054.0,106.0675,106.0675,105.9803,106.0384,56054.0
2023-11-08 12:50:00,109.47,109.5,109.32,109.45,73637.0,106.0287,106.0578,105.8834,106.0093,73637.0
2023-11-08 13:00:00,109.44,109.63,109.37,109.53,88987.0,105.9997,106.1837,105.9319,106.0868,88987.0
2023-11-08 13:10:00,109.51,109.54,109.29,109.3,81749.0,106.0675,106.0965,105.8544,105.8641,81749.0
2023-11-08 13:20:00,109.29,109.5,109.24,109.45,61273.0,105.8544,106.0578,105.8059,106.0093,61273.0
2023-11-08 13:30:00,109.45,109.58,109.42,109.52,59859.0,106.0093,106.1353,105.9803,106.0771,59859.0
2023-11-08 13:40:00,109.52,109.58,109.35,109.35,66496.0,106.0771,106.1353,105.9125,105.9125,66496.0
2023-11-08 13:50:00,109.37,109.4,109.24,109.28,46704.0,105.9319,105.9609,105.8059,105.8447,46704.0
2023-11-08 14:00:00,109.27,109.47,109.23,109.41,72466.0,105.835,106.0287,105.7963,105.9706,72466.0
2023-11-08 14:10:00,109.42,109.45,109.26,109.39,110134.0,105.9803,106.0093,105.8253,105.9512,110134.0
2023-11-08 14:20:00,109.4,109.49,109.38,109.48,54534.0,105.9609,106.0481,105.9415,106.0384,54534.0
2023-11-08 14:30:00,109.48,109.5,109.34,109.4,81895.0,106.0384,106.0578,105.9028,105.9609,81895.0
2023-11-08 14:40:00,109.4,109.51,109.3,109.47,84250.0,105.9609,106.0675,105.8641,106.0287,84250.0
2023-11-08 14:50:00,109.47,109.55,109.35,109.35,90646.0,106.0287,106.1062,105.9125,105.9125,90646.0
2023-11-08 15:00:00,109.37,109.55,109.37,109.53,68446.0,105.9319,106.1062,105.9319,106.0868,68446.0
2023-11-08 15:10:00,109.53,109.73,109.51,109.67,98580.0,106.0868,106.2805,106.0675,106.2224,98580.0
2023-11-08 15:20:00,109.65,109.67,109.54,109.58,91774.0,106.2031,106.2224,106.0965,106.1353,91774.0
2023-11-08 15:30:00,109.57,109.57,109.34,109.39,144395.0,106.1256,106.1256,105.9028,105.9512,144395.0
2023-11-08 15:40:00,109.39,109.41,109.25,109.26,325978.0,105.9512,105.9706,105.8156,105.8253,325978.0
2023-11-08 15:50:00,109.26,109.46,109.24,109.37,1339387.0,105.8253,106.019,105.8059,105.9319,1339387.0
2023-11-09 09:30:00,109.82,109.9,109.2,109.2,189420.0,106.3677,106.4452,105.7672,105.7672,189420.0
2023-11-09 09:40:00,109.18,109.26,108.84,108.84,158171.0,105.7478,105.8253,105.4185,105.4185,158171.0
2023-11-09 09:50:00,108.84,108.86,108.19,108.36,144159.0,105.4185,105.4379,104.7889,104.9536,144159.0
2023-11-09 10:00:00,108.37,108.45,107.96,108.18,160220.0,104.9633,105.0408,104.5662,104.7793,160220.0
2023-11-09 10:10:00,108.18,108.52,108.16,108.31,210643.0,104.7793,105.1086,104.7599,104.9052,210643.0
2023-11-09 10:20:00,108.32,108.49,108.32,108.47,81083.0,104.9149,105.0795,104.9149,105.0601,81083.0
2023-11-09 10:30:00,108.45,108.5,108.11,108.28,99571.0,105.0408,105.0892,104.7115,104.8761,99571.0
2023-11-09 10:40:00,108.26,108.38,108.21,108.33,168868.0,104.8567,104.973,104.8083,104.9245,168868.0
2023-11-09 10:50:00,108.32,108.37,108.27,108.28,115430.0,104.9149,104.9633,104.8664,104.8761,115430.0
2023-11-09 11:00:00,108.29,108.47,108.09,108.22,196559.0,104.8858,105.0601,104.6921,104.818,196559.0
2023-11-09 11:10:00,108.23,108.41,108.08,108.3,95622.0,104.8277,105.002,104.6824,104.8955,95622.0
2023-11-09 11:20:00,108.31,108.34,108.1,108.22,68340.0,104.9052,104.9342,104.7018,104.818,68340.0
2023-11-09 11:30:00,108.23,108.35,108.02,108.03,91998.0,104.8277,104.9439,104.6243,104.634,91998.0
2023-11-09 11:40:00,108.03,108.21,107.92,108.1,95994.0,104.634,104.8083,104.5274,104.7018,95994.0
2023-11-09 11:50:00,108.1,108.13,107.87,107.97,102296.0,104.7018,104.7308,104.479,104.5759,102296.0
2023-11-09 12:00:00,107.97,108.02,107.77,107.78,117284.0,104.5759,104.6243,104.3822,104.3918,117284.0
2023-11-09 12:10:00,107.78,107.82,107.43,107.47,155819.0,104.3918,104.4306,104.0528,104.0916,155819.0
2023-11-09 12:20:00,107.49,107.54,107.26,107.27,192946.0,104.111,104.1594,103.8882,103.8979,192946.0
2023-11-09 12:30:00,107.27,107.59,107.21,107.56,125391.0,103.8979,104.2078,103.8398,104.1788,125391.0
2023-11-09 12:40:00,107.56,107.65,107.5,107.57,95955.0,104.1788,104.2659,104.1206,104.1884,95955.0
2023-11-09 12:50:00,107.57,107.72,107.57,107.67,65352.0,104.1884,104.3337,104.1884,104.2853,65352.0
2023-11-09 13:00:00,107.67,107.71,107.06,107.2,114948.0,104.2853,104.324,103.6945,103.8301,114948.0
2023-11-09 13:10:00,107.18,107.4,107.05,107.17,95743.0,103.8107,104.0238,103.6848,103.801,95743.0
2023-11-09 13:20:00,107.14,107.35,107.12,107.12,88891.0,103.772,103.9754,103.7526,103.7526,88891.0
2023-11-09 13:30:00,107.12,107.32,106.98,107.21,293253.0,103.7526,103.9463,103.617,103.8398,293253.0
2023-11-09 13:40:00,107.22,107.28,106.99,107.22,388559.0,103.8494,103.9076,103.6267,103.8494,388559.0
2023-11-09 13:50:00,107.22,107.54,107.17,107.47,201449.0,103.8494,104.1594,103.801,104.0916,201449.0
2023-11-09 14:00:00,107.47,107.47,107.13,107.28,98946.0,104.0916,104.0916,103.7623,103.9076,98946.0
2023-11-09 14:10:00,107.28,107.28,106.97,107.03,67206.0,103.9076,103.9076,103.6073,103.6654,67206.0
2023-11-09 14:20:00,107.02,107.18,106.98,107.17,69794.0,103.6557,103.8107,103.617,103.801,69794.0
2023-11-09 14:30:00,107.18,107.39,107.11,107.2,68544.0,103.8107,104.0141,103.7429,103.8301,68544.0
2023-11-09 14:40:00,107.2,107.3,107.13,107.26,76031.0,103.8301,103.9269,103.7623,103.8882,76031.0
2023-11-09 14:50:00,107.26,107.26,107.1,107.17,92654.0,103.8882,103.8882,103.7332,103.801,92654.0
2023-11-09 15:00:00,107.16,107.3,107.06,107.07,199265.0,103.7913,103.9269,103.6945,103.7042,199265.0
2023-11-09 15:10:00,107.08,107.24,107.06,107.11,115432.0,103.7138,103.8688,103.6945,103.7429,115432.0
2023-11-09 15:20:00,107.11,107.12,106.95,107.02,115978.0,103.7429,103.7526,103.5879,103.6557,115978.0
2023-11-09 15:30:00,107.01,107.11,106.94,106.97,138569.0,103.646,103.7429,103.5782,103.6073,138569.0
2023-11-09 15:40:00,106.98,107.05,106.95,107.04,200445.0,103.617,103.6848,103.5879,103.6751,200445.0
2023-11-09 15:50:00,107.05,107.14,106.92,107.01,814575.0,103.6848,103.772,103.5589,103.646,814575.0
2023-11-10 09:30:00,107.34,107.64,106.86,107.58,329723.0,103.9657,104.2562,103.5008,104.1981,329723.0
2023-11-10 09:40:00,107.63,107.83,107.11,107.33,180719.0,104.2466,104.4403,103.7429,103.956,180719.0
2023-11-10 09:50:00,107.31,107.37,107.12,107.21,154064.0,103.9366,103.9947,103.7526,103.8398,154064.0
2023-11-10 10:00:00,107.19,107.24,106.98,107.04,110242.0,103.8204,103.8688,103.617,103.6751,110242.0
2023-11-10 10:10:00,107.04,107.1,106.91,107.01,99532.0,103.6751,103.7332,103.5492,103.646,99532.0
2023-11-10 10:20:00,107.0,107.02,106.82,106.83,168840.0,103.6364,103.6557,103.462,103.4717,168840.0
2023-11-10 10:30:00,106.81,106.82,106.17,106.19,119071.0,103.4523,103.462,102.8324,102.8518,119071.0
2023-11-10 10:40:00,106.18,106.35,106.08,106.12,145054.0,102.8421,103.0068,102.7453,102.784,145054.0
2023-11-10 10:50:00,106.14,106.18,105.93,106.05,99574.0,102.8034,102.8421,102.6,102.7162,99574.0
2023-11-10 11:00:00,106.03,106.26,105.95,106.01,119163.0,102.6969,102.9196,102.6194,102.6775,119163.0
2023-11-10 11:10:00,106.01,106.13,105.88,105.98,146124.0,102.6775,102.7937,102.5516,102.6484,146124.0
2023-11-10 11:20:00,105.99,106.06,105.82,105.89,106218.0,102.6581,102.7259,102.4935,102.5613,106218.0
2023-11-10 11:30:00,105.88,105.93,105.72,105.73,138998.0,102.5516,102.6,102.3966,102.4063,138998.0
2023-11-10 11:40:00,105.73,105.87,105.73,105.81,82595.0,102.4063,102.5419,102.4063,102.4838,82595.0
2023-11-10 11:50:00,105.81,105.9,105.61,105.68,114817.0,102.4838,102.5709,102.2901,102.3579,114817.0
2023-11-10 12:00:00,105.68,105.91,105.68,105.87,109087.0,102.3579,102.5806,102.3579,102.5419,109087.0
2023-11-10 12:10:00,105.87,105.93,105.67,105.74,88840.0,102.5419,102.6,102.3482,102.416,88840.0
2023-11-10 12:20:00,105.75,105.95,105.68,105.87,132562.0,102.4257,102.6194,102.3579,102.5419,132562.0
2023-11-10 12:30:00,105.88,106.3,105.87,106.27,169205.0,102.5516,102.9584,102.5419,102.9293,169205.0
2023-11-10 12:40:00,106.26,106.27,106.08,106.14,72160.0,102.9196,102.9293,102.7453,102.8034,72160.0
2023-11-10 12:50:00,106.16,106.33,106.15,106.29,193377.0,102.8228,102.9874,102.8131,102.9487,193377.0
2023-11-10 13:00:00,106.29,106.36,106.16,106.17,138839.0,102.9487,103.0165,102.8228,102.8324,138839.0
2023-11-10 13:10:00,106.17,106.18,105.96,106.08,143648.0,102.8324,102.8421,102.6291,102.7453,143648.0
2023-11-10 13:20:00,106.08,106.17,105.99,106.07,137104.0,102.7453,102.8324,102.6581,102.7356,137104.0
2023-11-10 13:30:00,106.07,106.22,106.07,106.13,101038.0,102.7356,102.8809,102.7356,102.7937,101038.0
2023-11-10 13:40:00,106.13,106.26,106.1,106.11,97061.0,102.7937,102.9196,102.7646,102.7743,97061.0
2023-11-10 13:50:00,106.12,106.12,105.9,105.97,103809.0,102.784,102.784,102.5709,102.6387,103809.0
2023-11-10 14:00:00,105.96,106.05,105.96,105.98,75052.0,102.6291,102.7162,102.6291,102.6484,75052.0
2023-11-10 14:10:00,106.0,106.24,106.0,106.16,65836.0,102.6678,102.9002,102.6678,102.8228,65836.0
2023-11-10 14:20:00,106.17,106.21,106.1,106.15,62816.0,102.8324,102.8712,102.7646,102.8131,62816.0
2023-11-10 14:30:00,106.15,106.15,105.98,105.98,102827.0,102.8131,102.8131,102.6484,102.6484,102827.0
2023-11-10 14:40:00,105.99,106.03,105.93,105.97,117579.0,102.6581,102.6969,102.6,102.6387,117579.0
2023-11-10 14:50:00,105.98,106.06,105.95,105.98,109107.0,102.6484,102.7259,102.6194,102.6484,109107.0
2023-11-10 15:00:00,105.98,106.02,105.87,105.98,95054.0,102.6484,102.6872,102.5419,102.6484,95054.0
2023-11-10 15:10:00,105.99,106.03,105.93,106.03,109768.0,102.6581,102.6969,102.6,102.6969,109768.0
2023-11-10 15:20:00,106.03,106.05,105.94,106.04,121973.0,102.6969,102.7162,102.6097,102.7065,121973.0
2023-11-10 15:30:00,106.04,106.22,106.0,106.14,229353.0,102.7065,102.8809,102.6678,102.8034,229353.0
2023-11-10 15:40:00,106.15,106.24,106.1,106.19,350788.0,102.8131,102.9002,102.7646,102.8518,350788.0
2023-11-10 15:50:00,106.19,106.24,106.02,106.1,969155.0,102.8518,102.9002,102.6872,102.7646,969155.0
2023-11-13 09:30:00,105.37,105.72,104.92,105.12,323349.0,102.0576,102.3966,101.6217,101.8155,323349.0
2023-11-13 09:40:00,105.13,105.15,104.58,104.66,157342.0,101.8251,101.8445,101.2924,101.3699,157342.0
2023-11-13 09:50:00,104.64,104.82,104.52,104.77,109278.0,101.3505,101.5249,101.2343,101.4765,109278.0
2023-11-13 10:00:00,104.75,104.76,104.36,104.49,195374.0,101.4571,101.4668,101.0793,101.2053,195374.0
2023-11-13 10:10:00,104.49,104.57,104.29,104.47,280277.0,101.2053,101.2827,101.0115,101.1859,280277.0
2023-11-13 10:20:00,104.46,104.61,104.25,104.61,357513.0,101.1762,101.3215,100.9728,101.3215,357513.0
2023-11-13 10:30:00,104.62,104.66,104.42,104.48,114218.0,101.3312,101.3699,101.1375,101.1956,114218.0
2023-11-13 10:40:00,104.48,104.73,104.46,104.71,114100.0,101.1956,101.4377,101.1762,101.4183,114100.0
2023-11-13 10:50:00,104.72,104.91,104.64,104.71,110445.0,101.428,101.6121,101.3505,101.4183,110445.0
2023-11-13 11:00:00,104.7,104.72,104.49,104.54,189835.0,101.4087,101.428,101.2053,101.2537,189835.0
2023-11-13 11:10:00,104.54,104.73,104.54,104.67,81640.0,101.2537,101.4377,101.2537,101.3796,81640.0
2023-11-13 11:20:00,104.68,104.68,104.58,104.65,82461.0,101.3893,101.3893,101.2924,101.3602,82461.0
2023-11-13 11:30:00,104.64,104.8,104.56,104.58,137596.0,101.3505,101.5055,101.2731,101.2924,137596.0
2023-11-13 11:40:00,104.57,104.8,104.54,104.78,124581.0,101.2827,101.5055,101.2537,101.4861,124581.0
2023-11-13 11:50:00,104.78,104.85,104.71,104.75,117875.0,101.4861,101.5539,101.4183,101.4571,117875.0
2023-11-13 12:00:00,104.76,104.8,104.6,104.61,98124.0,101.4668,101.5055,101.3118,101.3215,98124.0
2023-11-13 12:10:00,104.61,104.78,104.36,104.43,86691.0,101.3215,101.4861,101.0793,101.1471,86691.0
2023-11-13 12:20:00,104.43,104.77,104.36,104.42,73815.0,101.1471,101.4765,101.0793,101.1375,73815.0
2023-11-13 12:30:00,104.42,104.44,104.29,104.42,66802.0,101.1375,101.1568,101.0115,101.1375,66802.0
2023-11-13 12:40:00,104.42,104.48,104.36,104.41,44964.0,101.1375,101.1956,101.0793,101.1278,44964.0
2023-11-13 12:50:00,104.4,104.45,104.3,104.41,48129.0,101.1181,101.1665,101.0212,101.1278,48129.0
2023-11-13 13:00:00,104.41,104.49,104.28,104.29,67604.0,101.1278,101.2053,101.0019,101.0115,67604.0
2023-11-13 13:10:00,104.29,104.4,104.25,104.37,58823.0,101.0115,101.1181,100.9728,101.089,58823.0
2023-11-13 13:20:00,104.37,104.37,104.25,104.31,78388.0,101.089,101.089,100.9728,101.0309,78388.0
2023-11-13 13:30:00,104.29,104.41,104.18,104.41,67224.0,101.0115,101.1278,100.905,101.1278,67224.0
2023-11-13 13:40:00,104.42,104.6,104.39,104.52,94212.0,101.1375,101.3118,101.1084,101.2343,94212.0
2023-11-13 13:50:00,104.53,104.55,104.35,104.39,49653.0,101.244,101.2634,101.0697,101.1084,49653.0
2023-11-13 14:00:00,104.38,104.39,104.27,104.32,47649.0,101.0987,101.1084,100.9922,101.0406,47649.0
2023-11-13 14:10:00,104.31,104.38,104.21,104.27,52914.0,101.0309,101.0987,100.9341,100.9922,52914.0
2023-11-13 14:20:00,104.26,104.37,104.21,104.34,53026.0,100.9825,101.089,100.9341,101.06,53026.0
2023-11-13 14:30:00,104.34,104.5,104.34,104.48,64388.0,101.06,101.2149,101.06,101.1956,64388.0
2023-11-13 14:40:00,104.5,104.51,104.37,104.39,60043.0,101.2149,101.2246,101.089,101.1084,60043.0
2023-11-13 14:50:00,104.39,104.39,104.3,104.33,56549.0,101.1084,101.1084,101.0212,101.0503,56549.0
2023-11-13 15:00:00,104.32,104.43,104.28,104.42,58407.0,101.0406,101.1471,101.0019,101.1375,58407.0
2023-11-13 15:10:00,104.4,104.44,104.37,104.42,70372.0,101.1181,101.1568,101.089,101.1375,70372.0
2023-11-13 15:20:00,104.42,104.45,104.37,104.43,106175.0,101.1375,101.1665,101.089,101.1471,106175.0
2023-11-13 15:30:00,104.42,104.46,104.37,104.39,142629.0,101.1375,101.1762,101.089,101.1084,142629.0
2023-11-13 15:40:00,104.39,104.51,104.35,104.39,225897.0,101.1084,101.2246,101.0697,101.1084,225897.0
2023-11-13 15:50:00,104.4,104.41,104.19,104.19,552366.0,101.1181,101.1278,100.9147,100.9147,552366.0
2023-11-14 09:30:00,105.56,105.84,105.38,105.65,493822.0,102.2416,102.5128,102.0673,102.3288,493822.0
2023-11-14 09:40:00,105.65,106.15,105.6,105.93,246645.0,102.3288,102.8131,102.2804,102.6,246645.0
2023-11-14 09:50:00,105.94,106.18,105.72,106.14,234312.0,102.6097,102.8421,102.3966,102.8034,234312.0
2023-11-14 10:00:00,106.13,106.18,105.86,106.08,162955.0,102.7937,102.8421,102.5322,102.7453,162955.0
2023-11-14 10:10:00,106.09,106.43,105.99,106.39,131686.0,102.755,103.0843,102.6581,103.0455,131686.0
2023-11-14 10:20:00,106.39,106.42,106.16,106.39,267781.0,103.0455,103.0746,102.8228,103.0455,267781.0
2023-11-14 10:30:00,106.37,106.54,106.27,106.34,138856.0,103.0262,103.1908,102.9293,102.9971,138856.0
2023-11-14 10:40:00,106.34,106.53,106.33,106.41,107076.0,102.9971,103.1811,102.9874,103.0649,107076.0
2023-11-14 10:50:00,106.41,106.51,106.28,106.33,91944.0,103.0649,103.1618,102.939,102.9874,91944.0
2023-11-14 11:00:00,106.32,106.71,106.29,106.68,112472.0,102.9777,103.3555,102.9487,103.3264,112472.0
2023-11-14 11:10:00,106.68,107.1,106.66,106.87,199878.0,103.3264,103.7332,103.307,103.5104,199878.0
2023-11-14 11:20:00,106.87,106.95,106.76,106.81,113855.0,103.5104,103.5879,103.4039,103.4523,113855.0
2023-11-14 11:30:00,106.8,106.83,106.68,106.77,107707.0,103.4426,103.4717,103.3264,103.4136,107707.0
2023-11-14 11:40:00,106.77,106.92,106.74,106.84,197271.0,103.4136,103.5589,103.3845,103.4814,197271.0
2023-11-14 11:50:00,106.83,106.83,106.37,106.37,87554.0,103.4717,103.4717,103.0262,103.0262,87554.0
2023-11-14 12:00:00,106.35,106.47,106.22,106.45,104095.0,103.0068,103.123,102.8809,103.1036,104095.0
2023-11-14 12:10:00,106.47,106.53,106.3,106.3,187271.0,103.123,103.1811,102.9584,102.9584,187271.0
2023-11-14 12:20:00,106.3,106.36,106.2,106.28,106052.0,102.9584,103.0165,102.8615,102.939,106052.0
2023-11-14 12:30:00,106.26,106.36,106.24,106.31,73374.0,102.9196,103.0165,102.9002,102.968,73374.0
2023-11-14 12:40:00,106.3,106.32,106.12,106.15,101655.0,102.9584,102.9777,102.784,102.8131,101655.0
2023-11-14 12:50:00,106.16,106.33,106.15,106.31,74167.0,102.8228,102.9874,102.8131,102.968,74167.0
2023-11-14 13:00:00,106.31,106.42,106.28,106.37,71048.0,102.968,103.0746,102.939,103.0262,71048.0
2023-11-14 13:10:00,106.37,106.38,106.18,106.19,65341.0,103.0262,103.0358,102.8421,102.8518,65341.0
2023-11-14 13:20:00,106.19,106.35,106.09,106.34,89462.0,102.8518,103.0068,102.755,102.9971,89462.0
2023-11-14 13:30:00,106.35,106.49,106.32,106.39,58173.0,103.0068,103.1424,102.9777,103.0455,58173.0
2023-11-14 13:40:00,106.4,106.41,106.33,106.39,52961.0,103.0552,103.0649,102.9874,103.0455,52961.0
2023-11-14 13:50:00,106.4,106.4,106.25,106.29,77967.0,103.0552,103.0552,102.9099,102.9487,77967.0
2023-11-14 14:00:00,106.28,106.28,106.12,106.14,64915.0,102.939,102.939,102.784,102.8034,64915.0
2023-11-14 14:10:00,106.13,106.19,106.04,106.05,54861.0,102.7937,102.8518,102.7065,102.7162,54861.0
2023-11-14 14:20:00,106.05,106.08,105.97,106.05,59942.0,102.7162,102.7453,102.6387,102.7162,59942.0
2023-11-14 14:30:00,106.05,106.15,106.02,106.11,78158.0,102.7162,102.8131,102.6872,102.7743,78158.0
2023-11-14 14:40:00,106.12,106.12,106.02,106.05,62169.0,102.784,102.784,102.6872,102.7162,62169.0
2023-11-14 14:50:00,106.06,106.13,106.02,106.06,66366.0,102.7259,102.7937,102.6872,102.7259,66366.0
2023-11-14 15:00:00,106.06,106.29,106.0,106.25,162467.0,102.7259,102.9487,102.6678,102.9099,162467.0
2023-11-14 15:10:00,106.25,106.31,106.22,106.23,151333.0,102.9099,102.968,102.8809,102.8906,151333.0
2023-11-14 15:20:00,106.23,106.32,106.09,106.11,302152.0,102.8906,102.9777,102.755,102.7743,302152.0
2023-11-14 15:30:00,106.1,106.18,105.98,106.17,252284.0,102.7646,102.8421,102.6484,102.8324,252284.0
2023-11-14 15:40:00,106.16,106.38,105.97,105.99,322790.0,102.8228,103.0358,102.6387,102.6581,322790.0
2023-11-14 15:50:00,105.99,106.12,105.74,105.74,975011.0,102.6581,102.784,102.416,102.416,975011.0
2023-11-15 09:30:00,106.82,108.13,106.72,107.83,625066.0,103.462,104.7308,103.3652,104.4403,625066.0
2023-11-15 09:40:00,107.84,108.37,107.44,108.04,548247.0,104.45,104.9633,104.0625,104.6437,548247.0
2023-11-15 09:50:00,108.05,108.26,107.52,108.23,335063.0,104.6533,104.8567,104.14,104.8277,335063.0
2023-11-15 10:00:00,108.23,108.73,108.07,108.71,394783.0,104.8277,105.312,104.6727,105.2926,394783.0
2023-11-15 10:10:00,108.71,108.85,108.5,108.69,321476.0,105.2926,105.4282,105.0892,105.2732,321476.0
2023-11-15 10:20:00,108.7,108.92,108.47,108.5,206918.0,105.2829,105.496,105.0601,105.0892,206918.0
2023-11-15 10:30:00,108.51,108.96,108.4,108.89,208489.0,105.0989,105.5347,104.9923,105.4669,208489.0
2023-11-15 10:40:00,108.89,108.96,108.71,108.78,198651.0,105.4669,105.5347,105.2926,105.3604,198651.0
2023-11-15 10:50:00,108.77,109.06,108.74,108.92,180947.0,105.3507,105.6316,105.3217,105.496,180947.0
2023-11-15 11:00:00,108.92,108.92,108.67,108.82,195030.0,105.496,105.496,105.2539,105.3991,195030.0
2023-11-15 11:10:00,108.83,108.86,108.57,108.61,224012.0,105.4088,105.4379,105.157,105.1957,224012.0
2023-11-15 11:20:00,108.59,108.61,108.07,108.18,205118.0,105.1764,105.1957,104.6727,104.7793,205118.0
2023-11-15 11:30:00,108.17,108.21,107.53,107.62,181623.0,104.7696,104.8083,104.1497,104.2369,181623.0
2023-11-15 11:40:00,107.61,107.83,107.41,107.78,127857.0,104.2272,104.4403,104.0335,104.3918,127857.0
2023-11-15 11:50:00,107.77,107.81,107.58,107.75,85081.0,104.3822,104.4209,104.1981,104.3628,85081.0
2023-11-15 12:00:00,107.75,107.99,107.73,107.96,67671.0,104.3628,104.5952,104.3434,104.5662,67671.0
2023-11-15 12:10:00,107.95,108.1,107.85,108.02,126496.0,104.5565,104.7018,104.4596,104.6243,126496.0
2023-11-15 12:20:00,108.02,108.06,107.88,108.06,77198.0,104.6243,104.663,104.4887,104.663,77198.0
2023-11-15 12:30:00,108.05,108.08,107.95,107.98,78478.0,104.6533,104.6824,104.5565,104.5856,78478.0
2023-11-15 12:40:00,107.98,108.05,107.91,107.95,64320.0,104.5856,104.6533,104.5178,104.5565,64320.0
2023-11-15 12:50:00,107.94,107.94,107.8,107.84,55215.0,104.5468,104.5468,104.4112,104.45,55215.0
2023-11-15 13:00:00,107.83,107.88,107.61,107.64,113178.0,104.4403,104.4887,104.2272,104.2562,113178.0
2023-11-15 13:10:00,107.63,107.66,107.47,107.59,84464.0,104.2466,104.2756,104.0916,104.2078,84464.0
2023-11-15 13:20:00,107.6,108.03,107.59,108.03,100143.0,104.2175,104.634,104.2078,104.634,100143.0
2023-11-15 13:30:00,108.02,108.07,107.95,107.98,84432.0,104.6243,104.6727,104.5565,104.5856,84432.0
2023-11-15 13:40:00,107.98,108.11,107.98,108.0,89023.0,104.5856,104.7115,104.5856,104.6049,89023.0
2023-11-15 13:50:00,108.0,108.07,107.9,108.05,90307.0,104.6049,104.6727,104.5081,104.6533,90307.0
2023-11-15 14:00:00,108.06,108.18,107.98,107.98,115863.0,104.663,104.7793,104.5856,104.5856,115863.0
2023-11-15 14:10:00,107.98,108.11,107.9,107.94,88481.0,104.5856,104.7115,104.5081,104.5468,88481.0
2023-11-15 14:20:00,107.94,108.2,107.91,108.2,141958.0,104.5468,104.7986,104.5178,104.7986,141958.0
2023-11-15 14:30:00,108.2,108.28,108.1,108.23,87362.0,104.7986,104.8761,104.7018,104.8277,87362.0
2023-11-15 14:40:00,108.24,108.29,108.15,108.2,100646.0,104.8374,104.8858,104.7502,104.7986,100646.0
2023-11-15 14:50:00,108.2,108.33,108.12,108.25,183227.0,104.7986,104.9245,104.7211,104.8471,183227.0
2023-11-15 15:00:00,108.25,108.36,108.16,108.17,190078.0,104.8471,104.9536,104.7599,104.7696,190078.0
2023-11-15 15:10:00,108.17,108.31,108.12,108.17,136094.0,104.7696,104.9052,104.7211,104.7696,136094.0
2023-11-15 15:20:00,108.17,108.25,108.13,108.19,131272.0,104.7696,104.8471,104.7308,104.7889,131272.0
2023-11-15 15:30:00,108.19,108.19,108.03,108.06,148051.0,104.7889,104.7889,104.634,104.663,148051.0
2023-11-15 15:40:00,108.06,108.12,107.94,107.94,448971.0,104.663,104.7211,104.5468,104.5468,448971.0
2023-11-15 15:50:00,107.94,108.04,107.76,107.82,680991.0,104.5468,104.6437,104.3725,104.4306,680991.0
2023-11-16 09:30:00,107.1,107.75,107.0,107.68,193731.0,103.7332,104.3628,103.6364,104.295,193731.0
2023-11-16 09:40:00,107.67,107.75,107.38,107.55,131845.0,104.2853,104.3628,104.0044,104.1691,131845.0
2023-11-16 09:50:00,107.48,107.8,107.44,107.7,125004.0,104.1013,104.4112,104.0625,104.3144,125004.0
2023-11-16 10:00:00,107.71,108.0,107.45,107.53,108945.0,104.324,104.6049,104.0722,104.1497,108945.0
2023-11-16 10:10:00,107.51,107.56,107.27,107.27,62141.0,104.1303,104.1788,103.8979,103.8979,62141.0
2023-11-16 10:20:00,107.28,107.45,107.14,107.43,63283.0,103.9076,104.0722,103.772,104.0528,63283.0
2023-11-16 10:30:00,107.43,107.65,107.28,107.33,74709.0,104.0528,104.2659,103.9076,103.956,74709.0
2023-11-16 10:40:00,107.33,107.36,107.14,107.34,84794.0,103.956,103.985,103.772,103.9657,84794.0
2023-11-16 10:50:00,107.35,107.36,107.16,107.18,84904.0,103.9754,103.985,103.7913,103.8107,84904.0
2023-11-16 11:00:00,107.18,107.37,107.1,107.3,50768.0,103.8107,103.9947,103.7332,103.9269,50768.0
2023-11-16 11:10:00,107.31,107.49,107.24,107.27,64323.0,103.9366,104.111,103.8688,103.8979,64323.0
2023-11-16 11:20:00,107.27,107.42,107.17,107.39,65264.0,103.8979,104.0432,103.801,104.0141,65264.0
2023-11-16 11:30:00,107.38,107.47,107.3,107.43,63613.0,104.0044,104.0916,103.9269,104.0528,63613.0
2023-11-16 11:40:00,107.45,107.5,107.36,107.46,70583.0,104.0722,104.1206,103.985,104.0819,70583.0
2023-11-16 11:50:00,107.45,107.46,107.34,107.41,59100.0,104.0722,104.0819,103.9657,104.0335,59100.0
2023-11-16 12:00:00,107.41,107.64,107.36,107.58,47121.0,104.0335,104.2562,103.985,104.1981,47121.0
2023-11-16 12:10:00,107.58,107.64,107.5,107.51,42069.0,104.1981,104.2562,104.1206,104.1303,42069.0
2023-11-16 12:20:00,107.51,107.6,107.48,107.54,34823.0,104.1303,104.2175,104.1013,104.1594,34823.0
2023-11-16 12:30:00,107.53,107.65,107.5,107.63,42749.0,104.1497,104.2659,104.1206,104.2466,42749.0
2023-11-16 12:40:00,107.63,107.71,107.56,107.68,45832.0,104.2466,104.324,104.1788,104.295,45832.0
2023-11-16 12:50:00,107.66,107.66,107.55,107.63,47325.0,104.2756,104.2756,104.1691,104.2466,47325.0
2023-11-16 13:00:00,107.63,107.64,107.5,107.58,64184.0,104.2466,104.2562,104.1206,104.1981,64184.0
2023-11-16 13:10:00,107.58,107.62,107.48,107.53,36297.0,104.1981,104.2369,104.1013,104.1497,36297.0
2023-11-16 13:20:00,107.54,107.62,107.47,107.53,47855.0,104.1594,104.2369,104.0916,104.1497,47855.0
2023-11-16 13:30:00,107.53,107.63,107.5,107.6,46964.0,104.1497,104.2466,104.1206,104.2175,46964.0
2023-11-16 13:40:00,107.6,107.7,107.5,107.51,59474.0,104.2175,104.3144,104.1206,104.1303,59474.0
2023-11-16 13:50:00,107.51,107.61,107.5,107.58,37397.0,104.1303,104.2272,104.1206,104.1981,37397.0
2023-11-16 14:00:00,107.58,107.68,107.54,107.59,55863.0,104.1981,104.295,104.1594,104.2078,55863.0
2023-11-16 14:10:00,107.59,107.6,107.46,107.52,43755.0,104.2078,104.2175,104.0819,104.14,43755.0
2023-11-16 14:20:00,107.52,107.52,107.27,107.3,43948.0,104.14,104.14,103.8979,103.9269,43948.0
2023-11-16 14:30:00,107.29,107.4,107.22,107.36,54764.0,103.9172,104.0238,103.8494,103.985,54764.0
2023-11-16 14:40:00,107.35,107.49,107.27,107.49,71900.0,103.9754,104.111,103.8979,104.111,71900.0
2023-11-16 14:50:00,107.5,107.5,107.37,107.45,64341.0,104.1206,104.1206,103.9947,104.0722,64341.0
2023-11-16 15:00:00,107.45,107.51,107.4,107.44,72512.0,104.0722,104.1303,104.0238,104.0625,72512.0
2023-11-16 15:10:00,107.45,107.49,107.32,107.45,62917.0,104.0722,104.111,103.9463,104.0722,62917.0
2023-11-16 15:20:00,107.46,107.51,107.35,107.43,88183.0,104.0819,104.1303,103.9754,104.0528,88183.0
2023-11-16 15:30:00,107.43,107.64,107.36,107.62,141954.0,104.0528,104.2562,103.985,104.2369,141954.0
2023-11-16 15:40:00,107.63,107.72,107.56,107.61,204861.0,104.2466,104.3337,104.1788,104.2272,204861.0
2023-11-16 15:50:00,107.61,107.64,107.47,107.61,357310.0,104.2272,104.2562,104.0916,104.2272,357310.0
2023-11-17 09:30:00,108.06,108.21,106.78,106.83,509072.0,104.663,104.8083,103.4233,103.4717,509072.0
2023-11-17 09:40:00,106.81,106.88,106.4,106.43,107592.0,103.4523,103.5201,103.0552,103.0843,107592.0
2023-11-17 09:50:00,106.44,106.47,106.2,106.26,127822.0,103.094,103.123,102.8615,102.9196,127822.0
2023-11-17 10:00:00,106.27,106.38,106.1,106.35,99152.0,102.9293,103.0358,102.7646,103.0068,99152.0
2023-11-17 10:10:00,106.35,106.42,106.22,106.33,126529.0,103.0068,103.0746,102.8809,102.9874,126529.0
2023-11-17 10:20:00,106.33,106.41,106.16,106.25,93940.0,102.9874,103.0649,102.8228,102.9099,93940.0
2023-11-17 10:30:00,106.25,106.25,105.79,105.83,158632.0,102.9099,102.9099,102.4644,102.5031,158632.0
2023-11-17 10:40:00,105.83,106.07,105.77,105.94,85330.0,102.5031,102.7356,102.445,102.6097,85330.0
2023-11-17 10:50:00,105.91,106.0,105.8,105.9,59267.0,102.5806,102.6678,102.4741,102.5709,59267.0
2023-11-17 11:00:00,105.9,105.93,105.52,105.76,117653.0,102.5709,102.6,102.2029,102.4353,117653.0
2023-11-17 11:10:00,105.73,105.89,105.66,105.88,60664.0,102.4063,102.5613,102.3385,102.5516,60664.0
2023-11-17 11:20:00,105.88,106.15,105.85,105.95,95141.0,102.5516,102.8131,102.5225,102.6194,95141.0
2023-11-17 11:30:00,105.95,106.06,105.9,106.01,78460.0,102.6194,102.7259,102.5709,102.6775,78460.0
2023-11-17 11:40:00,106.0,106.0,105.71,105.76,78325.0,102.6678,102.6678,102.3869,102.4353,78325.0
2023-11-17 11:50:00,105.76,105.89,105.68,105.89,48029.0,102.4353,102.5613,102.3579,102.5613,48029.0
2023-11-17 12:00:00,105.89,105.91,105.67,105.69,50625.0,102.5613,102.5806,102.3482,102.3675,50625.0
2023-11-17 12:10:00,105.69,105.93,105.67,105.91,43736.0,102.3675,102.6,102.3482,102.5806,43736.0
2023-11-17 12:20:00,105.92,105.92,105.83,105.85,36189.0,102.5903,102.5903,102.5031,102.5225,36189.0
2023-11-17 12:30:00,105.85,105.97,105.83,105.95,61248.0,102.5225,102.6387,102.5031,102.6194,61248.0
2023-11-17 12:40:00,105.94,106.02,105.88,106.0,51242.0,102.6097,102.6872,102.5516,102.6678,51242.0
2023-11-17 12:50:00,105.99,106.02,105.86,105.91,38753.0,102.6581,102.6872,102.5322,102.5806,38753.0
2023-11-17 13:00:00,105.91,106.0,105.91,105.99,47311.0,102.5806,102.6678,102.5806,102.6581,47311.0
2023-11-17 13:10:00,105.99,106.16,105.99,106.14,62810.0,102.6581,102.8228,102.6581,102.8034,62810.0
2023-11-17 13:20:00,106.14,106.24,106.11,106.2,36774.0,102.8034,102.9002,102.7743,102.8615,36774.0
2023-11-17 13:30:00,106.21,106.25,106.1,106.16,44541.0,102.8712,102.9099,102.7646,102.8228,44541.0
2023-11-17 13:40:00,106.16,106.21,106.01,106.07,50537.0,102.8228,102.8712,102.6775,102.7356,50537.0
2023-11-17 13:50:00,106.07,106.2,106.03,106.16,39884.0,102.7356,102.8615,102.6969,102.8228,39884.0
2023-11-17 14:00:00,106.16,106.22,106.12,106.16,34787.0,102.8228,102.8809,102.784,102.8228,34787.0
2023-11-17 14:10:00,106.17,106.19,106.06,106.06,41062.0,102.8324,102.8518,102.7259,102.7259,41062.0
2023-11-17 14:20:00,106.05,106.16,106.03,106.11,39971.0,102.7162,102.8228,102.6969,102.7743,39971.0
2023-11-17 14:30:00,106.12,106.15,106.0,106.03,63553.0,102.784,102.8131,102.6678,102.6969,63553.0
2023-11-17 14:40:00,106.03,106.12,106.01,106.07,38854.0,102.6969,102.784,102.6775,102.7356,38854.0
2023-11-17 14:50:00,106.07,106.08,105.96,105.98,59083.0,102.7356,102.7453,102.6291,102.6484,59083.0
2023-11-17 15:00:00,105.98,106.16,105.98,106.1,72084.0,102.6484,102.8228,102.6484,102.7646,72084.0
2023-11-17 15:10:00,106.1,106.15,106.04,106.15,64353.0,102.7646,102.8131,102.7065,102.8131,64353.0
2023-11-17 15:20:00,106.15,106.23,106.09,106.22,103074.0,102.8131,102.8906,102.755,102.8809,103074.0
2023-11-17 15:30:00,106.23,106.23,106.04,106.13,132337.0,102.8906,102.8906,102.7065,102.7937,132337.0
2023-11-17 15:40:00,106.13,106.24,106.04,106.15,168844.0,102.7937,102.9002,102.7065,102.8131,168844.0
2023-11-17 15:50:00,106.15,106.21,105.91,105.97,515498.0,102.8131,102.8712,102.5806,102.6387,515498.0
2023-11-20 09:30:00,106.0,106.19,105.54,106.06,332881.0,102.6678,102.8518,102.2223,102.7259,332881.0
2023-11-20 09:40:00,106.07,106.07,105.69,105.71,78604.0,102.7356,102.7356,102.3675,102.3869,78604.0
2023-11-20 09:50:00,105.71,105.86,105.61,105.83,109670.0,102.3869,102.5322,102.2901,102.5031,109670.0
2023-11-20 10:00:00,105.84,105.86,105.55,105.55,128184.0,102.5128,102.5322,102.2319,102.2319,128184.0
2023-11-20 10:10:00,105.57,105.8,105.55,105.75,143013.0,102.2513,102.4741,102.2319,102.4257,143013.0
2023-11-20 10:20:00,105.73,105.75,105.53,105.57,99647.0,102.4063,102.4257,102.2126,102.2513,99647.0
2023-11-20 10:30:00,105.56,105.75,105.52,105.69,112284.0,102.2416,102.4257,102.2029,102.3675,112284.0
2023-11-20 10:40:00,105.69,105.87,105.57,105.73,105859.0,102.3675,102.5419,102.2513,102.4063,105859.0
2023-11-20 10:50:00,105.73,105.76,105.57,105.61,63440.0,102.4063,102.4353,102.2513,102.2901,63440.0
2023-11-20 11:00:00,105.61,105.65,105.42,105.45,62533.0,102.2901,102.3288,102.106,102.1351,62533.0
2023-11-20 11:10:00,105.44,105.62,105.42,105.57,55723.0,102.1254,102.2997,102.106,102.2513,55723.0
2023-11-20 11:20:00,105.56,105.56,105.37,105.37,72171.0,102.2416,102.2416,102.0576,102.0576,72171.0
2023-11-20 11:30:00,105.38,105.53,105.36,105.48,58696.0,102.0673,102.2126,102.0479,102.1641,58696.0
2023-11-20 11:40:00,105.48,105.5,105.38,105.4,52963.0,102.1641,102.1835,102.0673,102.0867,52963.0
2023-11-20 11:50:00,105.4,105.48,105.31,105.32,50469.0,102.0867,102.1641,101.9995,102.0092,50469.0
2023-11-20 12:00:00,105.32,105.43,105.31,105.32,38709.0,102.0092,102.1157,101.9995,102.0092,38709.0
2023-11-20 12:10:00,105.32,105.34,105.18,105.19,44421.0,102.0092,102.0285,101.8736,101.8833,44421.0
2023-11-20 12:20:00,105.18,105.23,105.1,105.2,53665.0,101.8736,101.922,101.7961,101.8929,53665.0
2023-11-20 12:30:00,105.21,105.42,105.18,105.3,103801.0,101.9026,102.106,101.8736,101.9898,103801.0
2023-11-20 12:40:00,105.31,105.33,105.24,105.29,40800.0,101.9995,102.0189,101.9317,101.9801,40800.0
2023-11-20 12:50:00,105.3,105.59,105.29,105.54,57745.0,101.9898,102.2707,101.9801,102.2223,57745.0
2023-11-20 13:00:00,105.53,105.77,105.51,105.52,55652.0,102.2126,102.445,102.1932,102.2029,55652.0
2023-11-20 13:10:00,105.52,105.65,105.46,105.5,87467.0,102.2029,102.3288,102.1448,102.1835,87467.0
2023-11-20 13:20:00,105.5,105.55,105.44,105.49,59507.0,102.1835,102.2319,102.1254,102.1738,59507.0
2023-11-20 13:30:00,105.5,105.73,105.48,105.72,72450.0,102.1835,102.4063,102.1641,102.3966,72450.0
2023-11-20 13:40:00,105.7,105.85,105.66,105.83,85212.0,102.3772,102.5225,102.3385,102.5031,85212.0
2023-11-20 13:50:00,105.83,105.85,105.72,105.84,57904.0,102.5031,102.5225,102.3966,102.5128,57904.0
2023-11-20 14:00:00,105.84,106.0,105.83,105.98,87761.0,102.5128,102.6678,102.5031,102.6484,87761.0
2023-11-20 14:10:00,105.97,106.07,105.96,106.03,89812.0,102.6387,102.7356,102.6291,102.6969,89812.0
2023-11-20 14:20:00,106.06,106.1,105.98,106.01,87414.0,102.7259,102.7646,102.6484,102.6775,87414.0
2023-11-20 14:30:00,106.01,106.16,106.0,106.15,137215.0,102.6775,102.8228,102.6678,102.8131,137215.0
2023-11-20 14:40:00,106.15,106.29,106.11,106.28,73386.0,102.8131,102.9487,102.7743,102.939,73386.0
2023-11-20 14:50:00,106.28,106.34,106.24,106.31,101390.0,102.939,102.9971,102.9002,102.968,101390.0
2023-11-20 15:00:00,106.3,106.36,106.23,106.35,123146.0,102.9584,103.0165,102.8906,103.0068,123146.0
2023-11-20 15:10:00,106.35,106.55,106.33,106.45,115528.0,103.0068,103.2005,102.9874,103.1036,115528.0
2023-11-20 15:20:00,106.45,106.47,106.34,106.45,78190.0,103.1036,103.123,102.9971,103.1036,78190.0
2023-11-20 15:30:00,106.45,106.46,106.34,106.43,123948.0,103.1036,103.1133,102.9971,103.0843,123948.0
2023-11-20 15:40:00,106.43,106.45,106.17,106.3,191176.0,103.0843,103.1036,102.8324,102.9584,191176.0
2023-11-20 15:50:00,106.29,106.34,106.12,106.32,509150.0,102.9487,102.9971,102.784,102.9777,509150.0
2023-11-21 09:30:00,106.17,106.7,105.85,106.7,422363.0,102.8324,103.3458,102.5225,103.3458,422363.0
2023-11-21 09:40:00,106.7,106.7,106.11,106.18,182358.0,103.3458,103.3458,102.7743,102.8421,182358.0
2023-11-21 09:50:00,106.19,106.23,105.91,106.0,114832.0,102.8518,102.8906,102.5806,102.6678,114832.0
2023-11-21 10:00:00,106.0,106.35,106.0,106.3,132442.0,102.6678,103.0068,102.6678,102.9584,132442.0
2023-11-21 10:10:00,106.29,106.42,106.23,106.3,72575.0,102.9487,103.0746,102.8906,102.9584,72575.0
2023-11-21 10:20:00,106.32,106.34,105.92,105.94,83185.0,102.9777,102.9971,102.5903,102.6097,83185.0
2023-11-21 10:30:00,105.94,105.96,105.72,105.84,128260.0,102.6097,102.6291,102.3966,102.5128,128260.0
2023-11-21 10:40:00,105.83,105.95,105.8,105.8,77888.0,102.5031,102.6194,102.4741,102.4741,77888.0
2023-11-21 10:50:00,105.8,105.9,105.72,105.82,105075.0,102.4741,102.5709,102.3966,102.4935,105075.0
2023-11-21 11:00:00,105.8,105.87,105.61,105.83,87295.0,102.4741,102.5419,102.2901,102.5031,87295.0
2023-11-21 11:10:00,105.82,105.93,105.56,105.56,153750.0,102.4935,102.6,102.2416,102.2416,153750.0
2023-11-21 11:20:00,105.56,105.57,105.39,105.5,124517.0,102.2416,102.2513,102.077,102.1835,124517.0
2023-11-21 11:30:00,105.51,105.6,105.45,105.6,106524.0,102.1932,102.2804,102.1351,102.2804,106524.0
2023-11-21 11:40:00,105.61,105.61,105.35,105.47,90790.0,102.2901,102.2901,102.0382,102.1545,90790.0
2023-11-21 11:50:00,105.47,105.58,105.41,105.46,72309.0,102.1545,102.261,102.0963,102.1448,72309.0
2023-11-21 12:00:00,105.46,105.82,105.45,105.82,53936.0,102.1448,102.4935,102.1351,102.4935,53936.0
2023-11-21 12:10:00,105.81,105.99,105.75,105.92,64777.0,102.4838,102.6581,102.4257,102.5903,64777.0
2023-11-21 12:20:00,105.91,106.03,105.81,106.03,44677.0,102.5806,102.6969,102.4838,102.6969,44677.0
2023-11-21 12:30:00,106.02,106.1,105.92,105.98,57833.0,102.6872,102.7646,102.5903,102.6484,57833.0
2023-11-21 12:40:00,105.98,106.18,105.96,106.04,48633.0,102.6484,102.8421,102.6291,102.7065,48633.0
2023-11-21 12:50:00,106.04,106.15,106.02,106.13,39677.0,102.7065,102.8131,102.6872,102.7937,39677.0
2023-11-21 13:00:00,106.12,106.13,105.89,105.9,57362.0,102.784,102.7937,102.5613,102.5709,57362.0
2023-11-21 13:10:00,105.9,106.11,105.82,106.09,89528.0,102.5709,102.7743,102.4935,102.755,89528.0
2023-11-21 13:20:00,106.09,106.17,106.04,106.16,48190.0,102.755,102.8324,102.7065,102.8228,48190.0
2023-11-21 13:30:00,106.15,106.31,106.11,106.29,63763.0,102.8131,102.968,102.7743,102.9487,63763.0
2023-11-21 13:40:00,106.29,106.36,106.27,106.35,68616.0,102.9487,103.0165,102.9293,103.0068,68616.0
2023-11-21 13:50:00,106.35,106.4,106.3,106.38,56893.0,103.0068,103.0552,102.9584,103.0358,56893.0
2023-11-21 14:00:00,106.37,106.41,106.3,106.36,77297.0,103.0262,103.0649,102.9584,103.0165,77297.0
2023-11-21 14:10:00,106.35,106.45,106.32,106.38,53054.0,103.0068,103.1036,102.9777,103.0358,53054.0
2023-11-21 14:20:00,106.4,106.49,106.38,106.44,57687.0,103.0552,103.1424,103.0358,103.094,57687.0
2023-11-21 14:30:00,106.44,106.47,106.34,106.39,48748.0,103.094,103.123,102.9971,103.0455,48748.0
2023-11-21 14:40:00,106.4,106.41,106.24,106.3,38438.0,103.0552,103.0649,102.9002,102.9584,38438.0
2023-11-21 14:50:00,106.31,106.41,106.26,106.41,46096.0,102.968,103.0649,102.9196,103.0649,46096.0
2023-11-21 15:00:00,106.41,106.5,106.34,106.35,69226.0,103.0649,103.1521,102.9971,103.0068,69226.0
2023-11-21 15:10:00,106.35,106.46,106.35,106.4,85395.0,103.0068,103.1133,103.0068,103.0552,85395.0
2023-11-21 15:20:00,106.41,106.43,106.36,106.39,60649.0,103.0649,103.0843,103.0165,103.0455,60649.0
2023-11-21 15:30:00,106.39,106.44,106.27,106.43,93959.0,103.0455,103.094,102.9293,103.0843,93959.0
2023-11-21 15:40:00,106.43,106.55,106.4,106.49,153566.0,103.0843,103.2005,103.0552,103.1424,153566.0
2023-11-21 15:50:00,106.49,106.68,106.44,106.53,461422.0,103.1424,103.3264,103.094,103.1811,461422.0
2023-11-22 09:30:00,107.5,107.73,107.13,107.24,256840.0,104.1206,104.3434,103.7623,103.8688,256840.0
2023-11-22 09:40:00,107.28,107.4,107.14,107.18,95805.0,103.9076,104.0238,103.772,103.8107,95805.0
2023-11-22 09:50:00,107.18,107.26,106.96,107.01,148461.0,103.8107,103.8882,103.5976,103.646,148461.0
2023-11-22 10:00:00,107.01,107.13,106.82,106.89,103137.0,103.646,103.7623,103.462,103.5298,103137.0
2023-11-22 10:10:00,106.89,107.07,106.87,107.06,79120.0,103.5298,103.7042,103.5104,103.6945,79120.0
2023-11-22 10:20:00,107.06,107.22,106.95,107.17,80689.0,103.6945,103.8494,103.5879,103.801,80689.0
2023-11-22 10:30:00,107.17,107.22,107.1,107.16,67773.0,103.801,103.8494,103.7332,103.7913,67773.0
2023-11-22 10:40:00,107.16,107.35,107.12,107.23,72522.0,103.7913,103.9754,103.7526,103.8591,72522.0
2023-11-22 10:50:00,107.21,107.29,107.12,107.21,47486.0,103.8398,103.9172,103.7526,103.8398,47486.0
2023-11-22 11:00:00,107.22,107.3,107.2,107.23,55608.0,103.8494,103.9269,103.8301,103.8591,55608.0
2023-11-22 11:10:00,107.23,107.38,107.2,107.27,86502.0,103.8591,104.0044,103.8301,103.8979,86502.0
2023-11-22 11:20:00,107.3,107.3,107.08,107.13,57513.0,103.9269,103.9269,103.7138,103.7623,57513.0
2023-11-22 11:30:00,107.13,107.3,107.11,107.2,61428.0,103.7623,103.9269,103.7429,103.8301,61428.0
2023-11-22 11:40:00,107.23,107.34,107.23,107.29,53540.0,103.8591,103.9657,103.8591,103.9172,53540.0
2023-11-22 11:50:00,107.29,107.42,107.22,107.38,48755.0,103.9172,104.0432,103.8494,104.0044,48755.0
2023-11-22 12:00:00,107.38,107.46,107.32,107.34,49681.0,104.0044,104.0819,103.9463,103.9657,49681.0
2023-11-22 12:10:00,107.34,107.35,107.14,107.31,42338.0,103.9657,103.9754,103.772,103.9366,42338.0
2023-11-22 12:20:00,107.31,107.46,107.31,107.39,166306.0,103.9366,104.0819,103.9366,104.0141,166306.0
2023-11-22 12:30:00,107.4,107.47,107.31,107.37,74596.0,104.0238,104.0916,103.9366,103.9947,74596.0
2023-11-22 12:40:00,107.37,107.49,107.36,107.41,103741.0,103.9947,104.111,103.985,104.0335,103741.0
2023-11-22 12:50:00,107.41,107.5,107.36,107.45,50719.0,104.0335,104.1206,103.985,104.0722,50719.0
2023-11-22 13:00:00,107.46,107.47,107.41,107.44,46450.0,104.0819,104.0916,104.0335,104.0625,46450.0
2023-11-22 13:10:00,107.44,107.48,107.31,107.39,58617.0,104.0625,104.1013,103.9366,104.0141,58617.0
2023-11-22 13:20:00,107.4,107.5,107.38,107.49,77964.0,104.0238,104.1206,104.0044,104.111,77964.0
2023-11-22 13:30:00,107.48,107.54,107.46,107.51,44377.0,104.1013,104.1594,104.0819,104.1303,44377.0
2023-11-22 13:40:00,107.52,107.59,107.49,107.59,94662.0,104.14,104.2078,104.111,104.2078,94662.0
2023-11-22 13:50:00,107.59,107.71,107.58,107.64,92483.0,104.2078,104.324,104.1981,104.2562,92483.0
2023-11-22 14:00:00,107.65,107.7,107.6,107.66,49630.0,104.2659,104.3144,104.2175,104.2756,49630.0
2023-11-22 14:10:00,107.68,107.7,107.58,107.58,61361.0,104.295,104.3144,104.1981,104.1981,61361.0
2023-11-22 14:20:00,107.58,107.65,107.56,107.64,74612.0,104.1981,104.2659,104.1788,104.2562,74612.0
2023-11-22 14:30:00,107.64,107.66,107.46,107.5,127213.0,104.2562,104.2756,104.0819,104.1206,127213.0
2023-11-22 14:40:00,107.5,107.57,107.39,107.57,53862.0,104.1206,104.1884,104.0141,104.1884,53862.0
2023-11-22 14:50:00,107.58,107.77,107.57,107.77,149173.0,104.1981,104.3822,104.1884,104.3822,149173.0
2023-11-22 15:00:00,107.76,107.78,107.65,107.74,72416.0,104.3725,104.3918,104.2659,104.3531,72416.0
2023-11-22 15:10:00,107.73,107.77,107.67,107.7,114059.0,104.3434,104.3822,104.2853,104.3144,114059.0
2023-11-22 15:20:00,107.7,107.85,107.68,107.84,120147.0,104.3144,104.4596,104.295,104.45,120147.0
2023-11-22 15:30:00,107.84,107.85,107.74,107.74,84599.0,104.45,104.4596,104.3531,104.3531,84599.0
2023-11-22 15:40:00,107.74,107.79,107.67,107.79,209410.0,104.3531,104.4015,104.2853,104.4015,209410.0
2023-11-22 15:50:00,107.79,108.03,107.68,107.89,963791.0,104.4015,104.634,104.295,104.4984,963791.0
2023-11-24 09:30:00,107.5,108.0,107.48,107.61,197993.0,104.1206,104.6049,104.1013,104.2272,197993.0
2023-11-24 09:40:00,107.6,107.69,107.4,107.66,58439.0,104.2175,104.3047,104.0238,104.2756,58439.0
2023-11-24 09:50:00,107.67,107.83,107.63,107.73,77285.0,104.2853,104.4403,104.2466,104.3434,77285.0
2023-11-24 10:00:00,107.72,107.86,107.65,107.69,67683.0,104.3337,104.4693,104.2659,104.3047,67683.0
2023-11-24 10:10:00,107.69,107.84,107.62,107.76,71777.0,104.3047,104.45,104.2369,104.3725,71777.0
2023-11-24 10:20:00,107.76,107.85,107.75,107.76,66904.0,104.3725,104.4596,104.3628,104.3725,66904.0
2023-11-24 10:30:00,107.75,107.85,107.7,107.74,49976.0,104.3628,104.4596,104.3144,104.3531,49976.0
2023-11-24 10:40:00,107.76,107.8,107.68,107.71,57372.0,104.3725,104.4112,104.295,104.324,57372.0
2023-11-24 10:50:00,107.71,107.82,107.66,107.74,75545.0,104.324,104.4306,104.2756,104.3531,75545.0
2023-11-24 11:00:00,107.73,107.76,107.65,107.7,38830.0,104.3434,104.3725,104.2659,104.3144,38830.0
2023-11-24 11:10:00,107.7,107.75,107.64,107.64,61811.0,104.3144,104.3628,104.2562,104.2562,61811.0
2023-11-24 11:20:00,107.66,107.68,107.47,107.59,44707.0,104.2756,104.295,104.0916,104.2078,44707.0
2023-11-24 11:30:00,107.59,107.62,107.49,107.51,42376.0,104.2078,104.2369,104.111,104.1303,42376.0
2023-11-24 11:40:00,107.5,107.55,107.42,107.43,32376.0,104.1206,104.1691,104.0432,104.0528,32376.0
2023-11-24 11:50:00,107.42,107.47,107.4,107.45,29266.0,104.0432,104.0916,104.0238,104.0722,29266.0
2023-11-24 12:00:00,107.45,107.62,107.44,107.58,38507.0,104.0722,104.2369,104.0625,104.1981,38507.0
2023-11-24 12:10:00,107.58,107.66,107.58,107.64,50597.0,104.1981,104.2756,104.1981,104.2562,50597.0
2023-11-24 12:20:00,107.64,107.68,107.61,107.64,49861.0,104.2562,104.295,104.2272,104.2562,49861.0
2023-11-24 12:30:00,107.63,107.75,107.61,107.75,54712.0,104.2466,104.3628,104.2272,104.3628,54712.0
2023-11-24 12:40:00,107.75,107.75,107.65,107.66,75993.0,104.3628,104.3628,104.2659,104.2756,75993.0
2023-11-24 12:50:00,107.65,107.7,107.58,107.67,119327.0,104.2659,104.3144,104.1981,104.2853,119327.0
2023-11-27 09:30:00,107.66,107.75,107.05,107.05,210254.0,104.2756,104.3628,103.6848,103.6848,210254.0
2023-11-27 09:40:00,107.05,107.32,106.9,107.22,131293.0,103.6848,103.9463,103.5395,103.8494,131293.0
2023-11-27 09:50:00,107.2,107.49,107.17,107.31,96051.0,103.8301,104.111,103.801,103.9366,96051.0
2023-11-27 10:00:00,107.31,107.63,107.27,107.63,144406.0,103.9366,104.2466,103.8979,104.2466,144406.0
2023-11-27 10:10:00,107.64,107.79,107.49,107.69,122294.0,104.2562,104.4015,104.111,104.3047,122294.0
2023-11-27 10:20:00,107.7,107.82,107.61,107.7,63054.0,104.3144,104.4306,104.2272,104.3144,63054.0
2023-11-27 10:30:00,107.7,107.75,107.6,107.74,76401.0,104.3144,104.3628,104.2175,104.3531,76401.0
2023-11-27 10:40:00,107.74,107.82,107.64,107.76,79526.0,104.3531,104.4306,104.2562,104.3725,79526.0
2023-11-27 10:50:00,107.77,107.81,107.69,107.76,77108.0,104.3822,104.4209,104.3047,104.3725,77108.0
2023-11-27 11:00:00,107.76,107.82,107.7,107.75,53441.0,104.3725,104.4306,104.3144,104.3628,53441.0
2023-11-27 11:10:00,107.77,107.8,107.71,107.78,75124.0,104.3822,104.4112,104.324,104.3918,75124.0
2023-11-27 11:20:00,107.79,108.01,107.79,107.98,131774.0,104.4015,104.6146,104.4015,104.5856,131774.0
2023-11-27 11:30:00,107.96,108.01,107.78,107.8,104742.0,104.5662,104.6146,104.3918,104.4112,104742.0
2023-11-27 11:40:00,107.81,107.87,107.71,107.84,92004.0,104.4209,104.479,104.324,104.45,92004.0
2023-11-27 11:50:00,107.84,108.07,107.84,108.05,84021.0,104.45,104.6727,104.45,104.6533,84021.0
2023-11-27 12:00:00,108.05,108.08,107.97,107.98,70700.0,104.6533,104.6824,104.5759,104.5856,70700.0
2023-11-27 12:10:00,107.99,108.02,107.81,107.81,28062.0,104.5952,104.6243,104.4209,104.4209,28062.0
2023-11-27 12:20:00,107.79,107.86,107.72,107.79,35344.0,104.4015,104.4693,104.3337,104.4015,35344.0
2023-11-27 12:30:00,107.77,107.84,107.75,107.77,37233.0,104.3822,104.45,104.3628,104.3822,37233.0
2023-11-27 12:40:00,107.79,107.92,107.78,107.92,37387.0,104.4015,104.5274,104.3918,104.5274,37387.0
2023-11-27 12:50:00,107.92,107.92,107.81,107.88,30168.0,104.5274,104.5274,104.4209,104.4887,30168.0
2023-11-27 13:00:00,107.87,107.91,107.79,107.81,38132.0,104.479,104.5178,104.4015,104.4209,38132.0
2023-11-27 13:10:00,107.82,107.88,107.79,107.85,41903.0,104.4306,104.4887,104.4015,104.4596,41903.0
2023-11-27 13:20:00,107.84,107.92,107.81,107.9,41882.0,104.45,104.5274,104.4209,104.5081,41882.0
2023-11-27 13:30:00,107.9,107.97,107.87,107.93,51239.0,104.5081,104.5759,104.479,104.5371,51239.0
2023-11-27 13:40:00,107.94,107.98,107.87,107.9,88533.0,104.5468,104.5856,104.479,104.5081,88533.0
2023-11-27 13:50:00,107.88,107.93,107.86,107.92,42834.0,104.4887,104.5371,104.4693,104.5274,42834.0
2023-11-27 14:00:00,107.92,108.04,107.88,108.0,158054.0,104.5274,104.6437,104.4887,104.6049,158054.0
2023-11-27 14:10:00,108.01,108.22,108.0,108.13,130147.0,104.6146,104.818,104.6049,104.7308,130147.0
2023-11-27 14:20:00,108.12,108.13,108.06,108.07,60353.0,104.7211,104.7308,104.663,104.6727,60353.0
2023-11-27 14:30:00,108.06,108.14,108.03,108.13,43678.0,104.663,104.7405,104.634,104.7308,43678.0
2023-11-27 14:40:00,108.13,108.13,107.93,107.93,43879.0,104.7308,104.7308,104.5371,104.5371,43879.0
2023-11-27 14:50:00,107.94,107.95,107.88,107.9,42249.0,104.5468,104.5565,104.4887,104.5081,42249.0
2023-11-27 15:00:00,107.91,107.93,107.76,107.77,46418.0,104.5178,104.5371,104.3725,104.3822,46418.0
2023-11-27 15:10:00,107.77,107.8,107.64,107.79,58051.0,104.3822,104.4112,104.2562,104.4015,58051.0
2023-11-27 15:20:00,107.8,107.84,107.76,107.79,54696.0,104.4112,104.45,104.3725,104.4015,54696.0
2023-11-27 15:30:00,107.8,108.06,107.78,108.03,72411.0,104.4112,104.663,104.3918,104.634,72411.0
2023-11-27 15:40:00,108.04,108.11,107.99,108.03,173216.0,104.6437,104.7115,104.5952,104.634,173216.0
2023-11-27 15:50:00,108.02,108.1,107.92,107.95,385975.0,104.6243,104.7018,104.5274,104.5565,385975.0
2023-11-28 09:30:00,108.57,108.74,108.15,108.33,312250.0,105.157,105.3217,104.7502,104.9245,312250.0
2023-11-28 09:40:00,108.34,108.42,108.18,108.31,101389.0,104.9342,105.0117,104.7793,104.9052,101389.0
2023-11-28 09:50:00,108.33,108.52,108.16,108.47,105522.0,104.9245,105.1086,104.7599,105.0601,105522.0
2023-11-28 10:00:00,108.47,108.86,108.43,108.84,163794.0,105.0601,105.4379,105.0214,105.4185,163794.0
2023-11-28 10:10:00,108.84,109.14,108.79,109.08,196741.0,105.4185,105.7091,105.3701,105.651,196741.0
2023-11-28 10:20:00,109.07,109.33,109.0,109.29,141463.0,105.6413,105.8931,105.5735,105.8544,141463.0
2023-11-28 10:30:00,109.29,109.48,109.24,109.41,194829.0,105.8544,106.0384,105.8059,105.9706,194829.0
2023-11-28 10:40:00,109.42,109.9,109.42,109.63,227769.0,105.9803,106.4452,105.9803,106.1837,227769.0
2023-11-28 10:50:00,109.62,109.72,109.51,109.56,101647.0,106.174,106.2709,106.0675,106.1159,101647.0
2023-11-28 11:00:00,109.58,109.67,109.49,109.49,64387.0,106.1353,106.2224,106.0481,106.0481,64387.0
2023-11-28 11:10:00,109.48,109.6,109.47,109.5,74747.0,106.0384,106.1546,106.0287,106.0578,74747.0
2023-11-28 11:20:00,109.49,109.51,109.28,109.34,69691.0,106.0481,106.0675,105.8447,105.9028,69691.0
2023-11-28 11:30:00,109.34,109.68,109.33,109.67,141848.0,105.9028,106.2321,105.8931,106.2224,141848.0
2023-11-28 11:40:00,109.67,109.82,109.65,109.76,141025.0,106.2224,106.3677,106.2031,106.3096,141025.0
2023-11-28 11:50:00,109.77,109.78,109.59,109.6,127761.0,106.3193,106.329,106.1449,106.1546,127761.0
2023-11-28 12:00:00,109.59,109.64,109.54,109.57,55058.0,106.1449,106.1934,106.0965,106.1256,55058.0
2023-11-28 12:10:00,109.57,109.57,109.34,109.36,38231.0,106.1256,106.1256,105.9028,105.9222,38231.0
2023-11-28 12:20:00,109.36,109.42,109.34,109.39,38158.0,105.9222,105.9803,105.9028,105.9512,38158.0
2023-11-28 12:30:00,109.38,109.38,109.13,109.16,55960.0,105.9415,105.9415,105.6994,105.7285,55960.0
2023-11-28 12:40:00,109.18,109.18,108.91,108.97,73223.0,105.7478,105.7478,105.4863,105.5444,73223.0
2023-11-28 12:50:00,108.96,109.06,108.88,109.05,56192.0,105.5347,105.6316,105.4573,105.6219,56192.0
2023-11-28 13:00:00,109.04,109.06,108.8,108.95,61834.0,105.6122,105.6316,105.3798,105.5251,61834.0
2023-11-28 13:10:00,108.94,109.04,108.84,109.02,29839.0,105.5154,105.6122,105.4185,105.5929,29839.0
2023-11-28 13:20:00,109.03,109.06,108.94,109.02,47001.0,105.6025,105.6316,105.5154,105.5929,47001.0
2023-11-28 13:30:00,109.01,109.04,108.86,108.91,62348.0,105.5832,105.6122,105.4379,105.4863,62348.0
2023-11-28 13:40:00,108.9,109.01,108.9,109.0,33701.0,105.4766,105.5832,105.4766,105.5735,33701.0
2023-11-28 13:50:00,109.0,109.1,108.91,108.93,61015.0,105.5735,105.6703,105.4863,105.5057,61015.0
2023-11-28 14:00:00,108.93,109.05,108.87,109.0,61968.0,105.5057,105.6219,105.4476,105.5735,61968.0
2023-11-28 14:10:00,109.0,109.1,108.95,109.0,62907.0,105.5735,105.6703,105.5251,105.5735,62907.0
2023-11-28 14:20:00,109.0,109.04,108.95,109.0,48312.0,105.5735,105.6122,105.5251,105.5735,48312.0
2023-11-28 14:30:00,109.0,109.08,108.97,109.06,60172.0,105.5735,105.651,105.5444,105.6316,60172.0
2023-11-28 14:40:00,109.07,109.12,109.04,109.09,69500.0,105.6413,105.6897,105.6122,105.6607,69500.0
2023-11-28 14:50:00,109.09,109.1,108.95,108.97,68544.0,105.6607,105.6703,105.5251,105.5444,68544.0
2023-11-28 15:00:00,108.98,109.07,108.96,109.05,79497.0,105.5541,105.6413,105.5347,105.6219,79497.0
2023-11-28 15:10:00,109.05,109.09,108.97,108.98,87673.0,105.6219,105.6607,105.5444,105.5541,87673.0
2023-11-28 15:20:00,108.99,109.02,108.9,109.01,75390.0,105.5638,105.5929,105.4766,105.5832,75390.0
2023-11-28 15:30:00,109.01,109.02,108.93,108.97,79756.0,105.5832,105.5929,105.5057,105.5444,79756.0
2023-11-28 15:40:00,108.97,108.97,108.83,108.84,146291.0,105.5444,105.5444,105.4088,105.4185,146291.0
2023-11-28 15:50:00,108.83,108.93,108.63,108.71,545495.0,105.4088,105.5057,105.2151,105.2926,545495.0
2023-11-29 09:30:00,110.8,112.15,110.63,111.05,758781.0,107.3169,108.6245,107.1522,107.559,758781.0
2023-11-29 09:40:00,111.05,111.11,110.42,110.7,202627.0,107.559,107.6172,106.9488,107.22,202627.0
2023-11-29 09:50:00,110.71,110.98,110.56,110.85,196763.0,107.2297,107.4912,107.0844,107.3653,196763.0
2023-11-29 10:00:00,110.84,110.96,110.35,110.38,194872.0,107.3556,107.4719,106.881,106.9101,194872.0
2023-11-29 10:10:00,110.36,110.72,110.3,110.67,164154.0,106.8907,107.2394,106.8326,107.191,164154.0
2023-11-29 10:20:00,110.66,111.09,110.57,111.01,185725.0,107.1813,107.5978,107.0941,107.5203,185725.0
2023-11-29 10:30:00,111.01,111.1,110.81,111.03,197235.0,107.5203,107.6075,107.3266,107.5397,197235.0
2023-11-29 10:40:00,111.04,111.12,110.97,111.05,239304.0,107.5494,107.6268,107.4816,107.559,239304.0
2023-11-29 10:50:00,111.05,111.28,111.03,111.08,225319.0,107.559,107.7818,107.5397,107.5881,225319.0
2023-11-29 11:00:00,111.07,111.2,110.81,110.83,104207.0,107.5784,107.7043,107.3266,107.346,104207.0
2023-11-29 11:10:00,110.81,110.81,110.27,110.32,58510.0,107.3266,107.3266,106.8036,106.852,58510.0
2023-11-29 11:20:00,110.32,110.61,110.25,110.61,105600.0,106.852,107.1329,106.7842,107.1329,105600.0
2023-11-29 11:30:00,110.62,110.7,110.56,110.64,125534.0,107.1426,107.22,107.0844,107.1619,125534.0
2023-11-29 11:40:00,110.64,110.75,110.59,110.71,95150.0,107.1619,107.2685,107.1135,107.2297,95150.0
2023-11-29 11:50:00,110.71,110.96,110.68,110.9,144181.0,107.2297,107.4719,107.2007,107.4138,144181.0
2023-11-29 12:00:00,110.92,111.15,110.9,111.14,85673.0,107.4331,107.6559,107.4138,107.6462,85673.0
2023-11-29 12:10:00,111.15,111.38,111.14,111.33,97313.0,107.6559,107.8787,107.6462,107.8302,97313.0
2023-11-29 12:20:00,111.32,111.33,110.97,111.0,156397.0,107.8206,107.8302,107.4816,107.5106,156397.0
2023-11-29 12:30:00,111.0,111.08,110.93,111.03,95739.0,107.5106,107.5881,107.4428,107.5397,95739.0
2023-11-29 12:40:00,111.05,111.13,110.91,111.09,124603.0,107.559,107.6365,107.4234,107.5978,124603.0
2023-11-29 12:50:00,111.09,111.1,110.99,111.03,82336.0,107.5978,107.6075,107.5009,107.5397,82336.0
2023-11-29 13:00:00,111.03,111.03,110.89,111.01,140944.0,107.5397,107.5397,107.4041,107.5203,140944.0
2023-11-29 13:10:00,111.01,111.02,110.89,110.93,88063.0,107.5203,107.53,107.4041,107.4428,88063.0
2023-11-29 13:20:00,110.91,111.01,110.89,111.01,73265.0,107.4234,107.5203,107.4041,107.5203,73265.0
2023-11-29 13:30:00,111.01,111.05,110.8,110.93,151406.0,107.5203,107.559,107.3169,107.4428,151406.0
2023-11-29 13:40:00,110.93,110.97,110.8,110.95,134243.0,107.4428,107.4816,107.3169,107.4622,134243.0
2023-11-29 13:50:00,110.94,110.99,110.82,110.85,179034.0,107.4525,107.5009,107.3363,107.3653,179034.0
2023-11-29 14:00:00,110.84,110.86,110.56,110.61,192966.0,107.3556,107.375,107.0844,107.1329,192966.0
2023-11-29 14:10:00,110.61,110.91,110.52,110.85,153923.0,107.1329,107.4234,107.0457,107.3653,153923.0
2023-11-29 14:20:00,110.86,111.0,110.84,110.85,77610.0,107.375,107.5106,107.3556,107.3653,77610.0
2023-11-29 14:30:00,110.85,110.94,110.76,110.86,85708.0,107.3653,107.4525,107.2782,107.375,85708.0
2023-11-29 14:40:00,110.87,110.89,110.61,110.71,91718.0,107.3847,107.4041,107.1329,107.2297,91718.0
2023-11-29 14:50:00,110.7,110.79,110.64,110.64,96158.0,107.22,107.3072,107.1619,107.1619,96158.0
2023-11-29 15:00:00,110.64,110.7,110.44,110.48,91758.0,107.1619,107.22,106.9682,107.007,91758.0
2023-11-29 15:10:00,110.48,110.49,110.22,110.25,113241.0,107.007,107.0166,106.7551,106.7842,113241.0
2023-11-29 15:20:00,110.24,110.37,110.14,110.37,125844.0,106.7745,106.9004,106.6776,106.9004,125844.0
2023-11-29 15:30:00,110.37,110.42,110.24,110.34,182237.0,106.9004,106.9488,106.7745,106.8714,182237.0
2023-11-29 15:40:00,110.34,110.52,110.31,110.32,231931.0,106.8714,107.0457,106.8423,106.852,231931.0
2023-11-29 15:50:00,110.32,110.4,110.21,110.38,632063.0,106.852,106.9295,106.7454,106.9101,632063.0
2023-11-30 09:30:00,110.53,110.6,109.6,109.61,233175.0,107.0554,107.1232,106.1546,106.1643,233175.0
2023-11-30 09:40:00,109.62,109.62,108.96,109.16,159797.0,106.174,106.174,105.5347,105.7285,159797.0
2023-11-30 09:50:00,109.17,109.68,109.15,109.58,131094.0,105.7381,106.2321,105.7188,106.1353,131094.0
2023-11-30 10:00:00,109.59,109.61,109.36,109.51,154320.0,106.1449,106.1643,105.9222,106.0675,154320.0
2023-11-30 10:10:00,109.53,109.73,109.5,109.56,87387.0,106.0868,106.2805,106.0578,106.1159,87387.0
2023-11-30 10:20:00,109.57,109.62,109.45,109.57,113027.0,106.1256,106.174,106.0093,106.1256,113027.0
2023-11-30 10:30:00,109.57,109.66,109.39,109.47,93037.0,106.1256,106.2127,105.9512,106.0287,93037.0
2023-11-30 10:40:00,109.48,109.52,109.24,109.31,116279.0,106.0384,106.0771,105.8059,105.8737,116279.0
2023-11-30 10:50:00,109.32,109.38,109.25,109.37,133988.0,105.8834,105.9415,105.8156,105.9319,133988.0
2023-11-30 11:00:00,109.37,109.72,109.36,109.72,128523.0,105.9319,106.2709,105.9222,106.2709,128523.0
2023-11-30 11:10:00,109.72,109.95,109.68,109.91,58956.0,106.2709,106.4936,106.2321,106.4549,58956.0
2023-11-30 11:20:00,109.91,110.06,109.83,109.91,106561.0,106.4549,106.6002,106.3774,106.4549,106561.0
2023-11-30 11:30:00,109.9,110.08,109.77,109.78,58843.0,106.4452,106.6195,106.3193,106.329,58843.0
2023-11-30 11:40:00,109.78,109.82,109.69,109.76,67019.0,106.329,106.3677,106.2418,106.3096,67019.0
2023-11-30 11:50:00,109.75,109.89,109.65,109.65,46398.0,106.2999,106.4355,106.2031,106.2031,46398.0
2023-11-30 12:00:00,109.66,109.91,109.6,109.78,53768.0,106.2127,106.4549,106.1546,106.329,53768.0
2023-11-30 12:10:00,109.79,109.8,109.48,109.53,45900.0,106.3387,106.3483,106.0384,106.0868,45900.0
2023-11-30 12:20:00,109.53,109.57,109.43,109.51,51751.0,106.0868,106.1256,105.99,106.0675,51751.0
2023-11-30 12:30:00,109.51,109.66,109.5,109.64,35633.0,106.0675,106.2127,106.0578,106.1934,35633.0
2023-11-30 12:40:00,109.63,109.78,109.59,109.78,35844.0,106.1837,106.329,106.1449,106.329,35844.0
2023-11-30 12:50:00,109.78,109.8,109.52,109.55,48434.0,106.329,106.3483,106.0771,106.1062,48434.0
2023-11-30 13:00:00,109.54,109.54,109.23,109.24,77467.0,106.0965,106.0965,105.7963,105.8059,77467.0
2023-11-30 13:10:00,109.24,109.35,109.22,109.33,61060.0,105.8059,105.9125,105.7866,105.8931,61060.0
2023-11-30 13:20:00,109.32,109.4,109.27,109.38,40098.0,105.8834,105.9609,105.835,105.9415,40098.0
2023-11-30 13:30:00,109.38,109.56,109.33,109.56,33056.0,105.9415,106.1159,105.8931,106.1159,33056.0
2023-11-30 13:40:00,109.56,109.57,109.36,109.37,58906.0,106.1159,106.1256,105.9222,105.9319,58906.0
2023-11-30 13:50:00,109.39,109.41,109.26,109.39,111331.0,105.9512,105.9706,105.8253,105.9512,111331.0
2023-11-30 14:00:00,109.4,109.48,109.33,109.4,67691.0,105.9609,106.0384,105.8931,105.9609,67691.0
2023-11-30 14:10:00,109.4,109.58,109.39,109.58,48622.0,105.9609,106.1353,105.9512,106.1353,48622.0
2023-11-30 14:20:00,109.57,109.63,109.53,109.61,49127.0,106.1256,106.1837,106.0868,106.1643,49127.0
2023-11-30 14:30:00,109.62,109.63,109.52,109.61,40876.0,106.174,106.1837,106.0771,106.1643,40876.0
2023-11-30 14:40:00,109.61,109.79,109.6,109.79,50319.0,106.1643,106.3387,106.1546,106.3387,50319.0
2023-11-30 14:50:00,109.79,109.82,109.72,109.75,65248.0,106.3387,106.3677,106.2709,106.2999,65248.0
2023-11-30 15:00:00,109.76,109.79,109.61,109.66,66629.0,106.3096,106.3387,106.1643,106.2127,66629.0
2023-11-30 15:10:00,109.66,109.73,109.54,109.66,88436.0,106.2127,106.2805,106.0965,106.2127,88436.0
2023-11-30 15:20:00,109.67,109.73,109.61,109.69,79964.0,106.2224,106.2805,106.1643,106.2418,79964.0
2023-11-30 15:30:00,109.68,109.84,109.61,109.77,99436.0,106.2321,106.3871,106.1643,106.3193,99436.0
2023-11-30 15:40:00,109.78,109.99,109.77,109.91,186753.0,106.329,106.5324,106.3193,106.4549,186753.0
2023-11-30 15:50:00,109.9,110.32,109.74,110.19,635004.0,106.4452,106.852,106.2902,106.7261,635004.0
2023-12-01 09:30:00,110.33,110.5,109.75,110.22,231450.0,107.2101,107.3753,106.6465,107.1032,231450.0
2023-12-01 09:40:00,110.28,110.53,110.15,110.48,101812.0,107.1615,107.4044,107.0352,107.3559,101812.0
2023-12-01 09:50:00,110.5,110.75,110.4,110.75,118486.0,107.3753,107.6182,107.2781,107.6182,118486.0
2023-12-01 10:00:00,110.77,111.18,110.76,111.07,187934.0,107.6377,108.0361,107.6279,107.9292,187934.0
2023-12-01 10:10:00,111.08,111.16,110.83,110.97,96299.0,107.9389,108.0166,107.696,107.832,96299.0
2023-12-01 10:20:00,110.98,111.15,110.88,111.01,134878.0,107.8417,108.0069,107.7445,107.8709,134878.0
2023-12-01 10:30:00,111.01,111.31,110.93,111.25,76904.0,107.8709,108.1624,107.7931,108.1041,76904.0
2023-12-01 10:40:00,111.26,111.31,111.06,111.09,75975.0,108.1138,108.1624,107.9195,107.9486,75975.0
2023-12-01 10:50:00,111.09,111.15,110.92,110.93,63319.0,107.9486,108.0069,107.7834,107.7931,63319.0
2023-12-01 11:00:00,110.94,110.98,110.64,110.95,77815.0,107.8028,107.8417,107.5113,107.8126,77815.0
2023-12-01 11:10:00,110.96,111.33,110.93,111.27,85622.0,107.8223,108.1818,107.7931,108.1235,85622.0
2023-12-01 11:20:00,111.27,111.54,111.2,111.47,85854.0,108.1235,108.3859,108.0555,108.3179,85854.0
2023-12-01 11:30:00,111.47,111.87,111.33,111.85,150236.0,108.3179,108.7065,108.1818,108.6871,150236.0
2023-12-01 11:40:00,111.85,112.25,111.82,112.24,144815.0,108.6871,109.0758,108.658,109.0661,144815.0
2023-12-01 11:50:00,112.25,112.3,112.01,112.1,128389.0,109.0758,109.1244,108.8426,108.93,128389.0
2023-12-01 12:00:00,112.11,112.21,111.98,112.13,102747.0,108.9398,109.0369,108.8134,108.9592,102747.0
2023-12-01 12:10:00,112.13,112.22,111.99,112.11,84556.0,108.9592,109.0467,108.8232,108.9398,84556.0
2023-12-01 12:20:00,112.09,112.15,112.0,112.04,94742.0,108.9203,108.9786,108.8329,108.8717,94742.0
2023-12-01 12:30:00,112.03,112.24,112.01,112.2,63057.0,108.862,109.0661,108.8426,109.0272,63057.0
2023-12-01 12:40:00,112.18,112.37,112.12,112.33,96100.0,109.0078,109.1924,108.9495,109.1535,96100.0
2023-12-01 12:50:00,112.32,112.55,112.27,112.52,72194.0,109.1438,109.3673,109.0952,109.3382,72194.0
2023-12-01 13:00:00,112.52,112.53,112.32,112.38,68842.0,109.3382,109.3479,109.1438,109.2021,68842.0
2023-12-01 13:10:00,112.38,112.55,112.37,112.49,69628.0,109.2021,109.3673,109.1924,109.309,69628.0
2023-12-01 13:20:00,112.5,112.6,112.41,112.54,111373.0,109.3187,109.4159,109.2313,109.3576,111373.0
2023-12-01 13:30:00,112.54,112.8,112.54,112.71,124342.0,109.3576,109.6103,109.3576,109.5228,124342.0
2023-12-01 13:40:00,112.73,112.82,112.63,112.65,54622.0,109.5422,109.6297,109.4451,109.4645,54622.0
2023-12-01 13:50:00,112.64,112.79,112.6,112.7,78337.0,109.4548,109.6005,109.4159,109.5131,78337.0
2023-12-01 14:00:00,112.72,112.74,112.52,112.56,98379.0,109.5325,109.5519,109.3382,109.377,98379.0
2023-12-01 14:10:00,112.56,112.79,112.55,112.71,83813.0,109.377,109.6005,109.3673,109.5228,83813.0
2023-12-01 14:20:00,112.71,112.95,112.67,112.9,76251.0,109.5228,109.756,109.4839,109.7074,76251.0
2023-12-01 14:30:00,112.9,112.99,112.87,112.98,90800.0,109.7074,109.7949,109.6783,109.7852,90800.0
2023-12-01 14:40:00,112.97,112.99,112.87,112.98,96834.0,109.7754,109.7949,109.6783,109.7852,96834.0
2023-12-01 14:50:00,112.98,113.11,112.97,113.09,90955.0,109.7852,109.9115,109.7754,109.892,90955.0
2023-12-01 15:00:00,113.09,113.18,113.04,113.14,100761.0,109.892,109.9795,109.8435,109.9406,100761.0
2023-12-01 15:10:00,113.14,113.35,113.13,113.31,175367.0,109.9406,110.1447,109.9309,110.1058,175367.0
2023-12-01 15:20:00,113.33,113.49,113.27,113.44,161751.0,110.1253,110.2807,110.067,110.2322,161751.0
2023-12-01 15:30:00,113.44,113.55,113.37,113.42,206368.0,110.2322,110.339,110.1641,110.2127,206368.0
2023-12-01 15:40:00,113.41,113.5,113.25,113.29,230913.0,110.203,110.2905,110.0475,110.0864,230913.0
2023-12-01 15:50:00,113.29,113.55,113.26,113.5,679082.0,110.0864,110.339,110.0572,110.2905,679082.0
2023-12-04 09:30:00,113.08,114.15,113.0,113.74,638677.0,109.8823,110.9221,109.8046,110.5237,638677.0
2023-12-04 09:40:00,113.76,114.87,113.76,114.76,235627.0,110.5431,111.6217,110.5431,111.5148,235627.0
2023-12-04 09:50:00,114.72,114.88,113.97,114.34,205754.0,111.476,111.6314,110.7472,111.1067,205754.0
2023-12-04 10:00:00,114.35,114.63,114.35,114.54,100510.0,111.1164,111.3885,111.1164,111.301,100510.0
2023-12-04 10:10:00,114.56,114.72,114.2,114.24,152566.0,111.3205,111.476,110.9707,111.0095,152566.0
2023-12-04 10:20:00,114.23,114.28,113.8,113.86,112981.0,110.9998,111.0484,110.582,110.6403,112981.0
2023-12-04 10:30:00,113.86,113.96,113.35,113.51,119591.0,110.6403,110.7374,110.1447,110.3002,119591.0
2023-12-04 10:40:00,113.52,113.9,113.51,113.75,119977.0,110.3099,110.6791,110.3002,110.5334,119977.0
2023-12-04 10:50:00,113.76,113.78,113.59,113.7,88303.0,110.5431,110.5625,110.3779,110.4848,88303.0
2023-12-04 11:00:00,113.7,113.93,113.64,113.87,101193.0,110.4848,110.7083,110.4265,110.65,101193.0
2023-12-04 11:10:00,113.86,114.15,113.86,114.14,90760.0,110.6403,110.9221,110.6403,110.9124,90760.0
2023-12-04 11:20:00,114.16,114.18,113.88,113.92,88521.0,110.9318,110.9512,110.6597,110.6986,88521.0
2023-12-04 11:30:00,113.92,114.21,113.83,114.13,118177.0,110.6986,110.9804,110.6111,110.9026,118177.0
2023-12-04 11:40:00,114.14,114.28,114.14,114.18,83412.0,110.9124,111.0484,110.9124,110.9512,83412.0
2023-12-04 11:50:00,114.19,114.57,114.18,114.46,118427.0,110.9609,111.3302,110.9512,111.2233,118427.0
2023-12-04 12:00:00,114.47,114.55,114.29,114.55,82759.0,111.233,111.3108,111.0581,111.3108,82759.0
2023-12-04 12:10:00,114.56,114.63,114.48,114.57,127788.0,111.3205,111.3885,111.2427,111.3302,127788.0
2023-12-04 12:20:00,114.57,114.79,114.54,114.76,148502.0,111.3302,111.544,111.301,111.5148,148502.0
2023-12-04 12:30:00,114.77,114.85,114.46,114.62,156793.0,111.5245,111.6023,111.2233,111.3788,156793.0
2023-12-04 12:40:00,114.62,114.62,114.49,114.52,134621.0,111.3788,111.3788,111.2525,111.2816,134621.0
2023-12-04 12:50:00,114.52,114.56,114.45,114.52,103901.0,111.2816,111.3205,111.2136,111.2816,103901.0
2023-12-04 13:00:00,114.53,114.85,114.44,114.81,90936.0,111.2913,111.6023,111.2039,111.5634,90936.0
2023-12-04 13:10:00,114.81,114.92,114.79,114.91,84504.0,111.5634,111.6703,111.544,111.6606,84504.0
2023-12-04 13:20:00,114.92,114.94,114.69,114.69,122720.0,111.6703,111.6897,111.4468,111.4468,122720.0
2023-12-04 13:30:00,114.69,114.74,114.55,114.73,89778.0,111.4468,111.4954,111.3108,111.4857,89778.0
2023-12-04 13:40:00,114.74,114.81,114.7,114.72,85785.0,111.4954,111.5634,111.4565,111.476,85785.0
2023-12-04 13:50:00,114.72,114.98,114.68,114.96,109060.0,111.476,111.7286,111.4371,111.7092,109060.0
2023-12-04 14:00:00,114.95,115.11,114.88,114.98,407442.0,111.6995,111.8549,111.6314,111.7286,407442.0
2023-12-04 14:10:00,114.99,115.07,114.9,114.94,237924.0,111.7383,111.8161,111.6509,111.6897,237924.0
2023-12-04 14:20:00,114.92,115.1,114.89,114.98,140539.0,111.6703,111.8452,111.6411,111.7286,140539.0
2023-12-04 14:30:00,114.97,115.03,114.91,114.98,142728.0,111.7189,111.7772,111.6606,111.7286,142728.0
2023-12-04 14:40:00,115.0,115.21,114.96,115.13,195201.0,111.748,111.9521,111.7092,111.8744,195201.0
2023-12-04 14:50:00,115.13,115.21,115.07,115.14,157378.0,111.8744,111.9521,111.8161,111.8841,157378.0
2023-12-04 15:00:00,115.14,115.15,114.93,114.98,133950.0,111.8841,111.8938,111.68,111.7286,133950.0
2023-12-04 15:10:00,114.98,115.14,114.98,115.14,139458.0,111.7286,111.8841,111.7286,111.8841,139458.0
2023-12-04 15:20:00,115.14,115.26,115.08,115.21,124224.0,111.8841,112.0007,111.8258,111.9521,124224.0
2023-12-04 15:30:00,115.21,115.25,115.1,115.25,170457.0,111.9521,111.991,111.8452,111.991,170457.0
2023-12-04 15:40:00,115.25,115.31,115.19,115.2,203639.0,111.991,112.0493,111.9327,111.9424,203639.0
2023-12-04 15:50:00,115.2,115.32,115.1,115.13,751507.0,111.9424,112.059,111.8452,111.8744,751507.0
2023-12-05 09:30:00,114.66,115.06,114.6,115.02,399564.0,111.4177,111.8063,111.3593,111.7675,399564.0
2023-12-05 09:40:00,115.03,115.16,114.69,115.02,156085.0,111.7772,111.9035,111.4468,111.7675,156085.0
2023-12-05 09:50:00,115.02,115.17,114.89,115.12,92035.0,111.7675,111.9132,111.6411,111.8646,92035.0
2023-12-05 10:00:00,115.13,115.47,115.12,115.42,193187.0,111.8744,112.2047,111.8646,112.1562,193187.0
2023-12-05 10:10:00,115.44,115.75,115.32,115.51,265822.0,112.1756,112.4768,112.059,112.2436,265822.0
2023-12-05 10:20:00,115.51,115.92,115.49,115.68,159553.0,112.2436,112.642,112.2242,112.4088,159553.0
2023-12-05 10:30:00,115.68,115.74,115.48,115.64,92498.0,112.4088,112.4671,112.2145,112.3699,92498.0
2023-12-05 10:40:00,115.64,115.89,115.56,115.62,166870.0,112.3699,112.6129,112.2922,112.3505,166870.0
2023-12-05 10:50:00,115.62,115.92,115.56,115.92,100247.0,112.3505,112.642,112.2922,112.642,100247.0
2023-12-05 11:00:00,115.93,115.97,115.65,115.65,101050.0,112.6517,112.6906,112.3797,112.3797,101050.0
2023-12-05 11:10:00,115.65,115.66,115.49,115.62,81633.0,112.3797,112.3894,112.2242,112.3505,81633.0
2023-12-05 11:20:00,115.62,115.65,115.49,115.54,100568.0,112.3505,112.3797,112.2242,112.2728,100568.0
2023-12-05 11:30:00,115.54,115.64,115.42,115.42,80099.0,112.2728,112.3699,112.1562,112.1562,80099.0
2023-12-05 11:40:00,115.42,115.57,115.39,115.52,57189.0,112.1562,112.3019,112.127,112.2533,57189.0
2023-12-05 11:50:00,115.52,115.53,115.25,115.42,46323.0,112.2533,112.2631,111.991,112.1562,46323.0
2023-12-05 12:00:00,115.43,115.59,115.36,115.58,56278.0,112.1659,112.3214,112.0979,112.3116,56278.0
2023-12-05 12:10:00,115.59,115.73,115.58,115.7,72094.0,112.3214,112.4574,112.3116,112.4282,72094.0
2023-12-05 12:20:00,115.69,115.83,115.61,115.75,102671.0,112.4185,112.5546,112.3408,112.4768,102671.0
2023-12-05 12:30:00,115.77,115.8,115.68,115.77,70172.0,112.4963,112.5254,112.4088,112.4963,70172.0
2023-12-05 12:40:00,115.77,115.81,115.51,115.69,52729.0,112.4963,112.5351,112.2436,112.4185,52729.0
2023-12-05 12:50:00,115.69,115.72,115.59,115.7,39627.0,112.4185,112.4477,112.3214,112.4282,39627.0
2023-12-05 13:00:00,115.71,115.72,115.48,115.63,48990.0,112.438,112.4477,112.2145,112.3602,48990.0
2023-12-05 13:10:00,115.64,115.94,115.64,115.89,58137.0,112.3699,112.6615,112.3699,112.6129,58137.0
2023-12-05 13:20:00,115.88,116.04,115.8,115.82,66332.0,112.6032,112.7586,112.5254,112.5449,66332.0
2023-12-05 13:30:00,115.82,115.88,115.74,115.85,49474.0,112.5449,112.6032,112.4671,112.574,49474.0
2023-12-05 13:40:00,115.85,115.93,115.77,115.87,63545.0,112.574,112.6517,112.4963,112.5934,63545.0
2023-12-05 13:50:00,115.88,115.93,115.8,115.93,58804.0,112.6032,112.6517,112.5254,112.6517,58804.0
2023-12-05 14:00:00,115.93,115.97,115.81,115.92,66563.0,112.6517,112.6906,112.5351,112.642,66563.0
2023-12-05 14:10:00,115.91,115.95,115.84,115.94,49998.0,112.6323,112.6712,112.5643,112.6615,49998.0
2023-12-05 14:20:00,115.96,116.01,115.88,115.94,53535.0,112.6809,112.7295,112.6032,112.6615,53535.0
2023-12-05 14:30:00,115.93,115.97,115.81,115.82,82089.0,112.6517,112.6906,112.5351,112.5449,82089.0
2023-12-05 14:40:00,115.82,115.82,115.63,115.68,54537.0,112.5449,112.5449,112.3602,112.4088,54537.0
2023-12-05 14:50:00,115.67,115.85,115.66,115.82,56133.0,112.3991,112.574,112.3894,112.5449,56133.0
2023-12-05 15:00:00,115.82,115.83,115.62,115.67,80486.0,112.5449,112.5546,112.3505,112.3991,80486.0
2023-12-05 15:10:00,115.68,115.73,115.62,115.73,55215.0,112.4088,112.4574,112.3505,112.4574,55215.0
2023-12-05 15:20:00,115.73,115.78,115.68,115.73,63285.0,112.4574,112.506,112.4088,112.4574,63285.0
2023-12-05 15:30:00,115.74,115.78,115.62,115.71,88447.0,112.4671,112.506,112.3505,112.438,88447.0
2023-12-05 15:40:00,115.71,115.71,115.57,115.59,113538.0,112.438,112.438,112.3019,112.3214,113538.0
2023-12-05 15:50:00,115.6,115.65,115.4,115.42,520225.0,112.3311,112.3797,112.1367,112.1562,520225.0
2023-12-06 09:30:00,116.0,116.27,115.57,115.79,200439.0,112.7198,112.9821,112.3019,112.5157,200439.0
2023-12-06 09:40:00,115.79,115.81,115.6,115.79,104116.0,112.5157,112.5351,112.3311,112.5157,104116.0
2023-12-06 09:50:00,115.79,116.18,115.75,116.14,106273.0,112.5157,112.8947,112.4768,112.8558,106273.0
2023-12-06 10:00:00,116.15,116.31,116.08,116.29,130864.0,112.8655,113.021,112.7975,113.0016,130864.0
2023-12-06 10:10:00,116.31,116.35,116.13,116.19,123388.0,113.021,113.0599,112.8461,112.9044,123388.0
2023-12-06 10:20:00,116.16,116.23,115.87,115.91,124671.0,112.8752,112.9433,112.5934,112.6323,124671.0
2023-12-06 10:30:00,115.94,116.25,115.89,116.17,115163.0,112.6615,112.9627,112.6129,112.885,115163.0
2023-12-06 10:40:00,116.18,116.35,116.17,116.28,77908.0,112.8947,113.0599,112.885,112.9918,77908.0
2023-12-06 10:50:00,116.28,116.32,116.12,116.17,87026.0,112.9918,113.0307,112.8364,112.885,87026.0
2023-12-06 11:00:00,116.18,116.37,116.06,116.26,84331.0,112.8947,113.0793,112.7781,112.9724,84331.0
2023-12-06 11:10:00,116.28,116.75,116.26,116.75,160119.0,112.9918,113.4486,112.9724,113.4486,160119.0
2023-12-06 11:20:00,116.75,116.8,116.41,116.45,116226.0,113.4486,113.4971,113.1182,113.157,116226.0
2023-12-06 11:30:00,116.45,116.6,116.3,116.6,280399.0,113.157,113.3028,113.0113,113.3028,280399.0
2023-12-06 11:40:00,116.61,116.78,116.45,116.45,128476.0,113.3125,113.4777,113.157,113.157,128476.0
2023-12-06 11:50:00,116.46,116.69,116.45,116.69,83670.0,113.1668,113.3902,113.157,113.3902,83670.0
2023-12-06 12:00:00,116.7,116.72,116.58,116.72,46026.0,113.4,113.4194,113.2834,113.4194,46026.0
2023-12-06 12:10:00,116.72,116.79,116.65,116.66,61110.0,113.4194,113.4874,113.3514,113.3611,61110.0
2023-12-06 12:20:00,116.68,116.86,116.67,116.84,57686.0,113.3805,113.5554,113.3708,113.536,57686.0
2023-12-06 12:30:00,116.85,117.03,116.81,116.96,107164.0,113.5457,113.7206,113.5069,113.6526,107164.0
2023-12-06 12:40:00,116.96,117.14,116.84,116.9,89589.0,113.6526,113.8275,113.536,113.5943,89589.0
2023-12-06 12:50:00,116.89,117.02,116.78,117.0,82916.0,113.5846,113.7109,113.4777,113.6915,82916.0
2023-12-06 13:00:00,116.99,117.08,116.83,116.9,81853.0,113.6818,113.7692,113.5263,113.5943,81853.0
2023-12-06 13:10:00,116.89,117.04,116.88,117.02,71716.0,113.5846,113.7304,113.5749,113.7109,71716.0
2023-12-06 13:20:00,117.02,117.06,116.95,116.98,72761.0,113.7109,113.7498,113.6429,113.672,72761.0
2023-12-06 13:30:00,116.97,117.04,116.91,116.95,60750.0,113.6623,113.7304,113.604,113.6429,60750.0
2023-12-06 13:40:00,116.97,116.97,116.71,116.77,78018.0,113.6623,113.6623,113.4097,113.468,78018.0
2023-12-06 13:50:00,116.76,116.77,116.55,116.61,46664.0,113.4583,113.468,113.2542,113.3125,46664.0
2023-12-06 14:00:00,116.6,116.69,116.53,116.62,46386.0,113.3028,113.3902,113.2348,113.3222,46386.0
2023-12-06 14:10:00,116.63,116.75,116.62,116.69,72408.0,113.3319,113.4486,113.3222,113.3902,72408.0
2023-12-06 14:20:00,116.69,116.72,116.48,116.48,56055.0,113.3902,113.4194,113.1862,113.1862,56055.0
2023-12-06 14:30:00,116.49,116.7,116.48,116.68,46440.0,113.1959,113.4,113.1862,113.3805,46440.0
2023-12-06 14:40:00,116.68,116.69,116.55,116.63,43743.0,113.3805,113.3902,113.2542,113.3319,43743.0
2023-12-06 14:50:00,116.64,116.68,116.44,116.51,58726.0,113.3417,113.3805,113.1473,113.2153,58726.0
2023-12-06 15:00:00,116.51,116.6,116.47,116.5,68162.0,113.2153,113.3028,113.1765,113.2056,68162.0
2023-12-06 15:10:00,116.5,116.5,116.34,116.37,72872.0,113.2056,113.2056,113.0501,113.0793,72872.0
2023-12-06 15:20:00,116.37,116.38,116.17,116.29,189660.0,113.0793,113.089,112.885,113.0016,189660.0
2023-12-06 15:30:00,116.29,116.3,116.05,116.11,151054.0,113.0016,113.0113,112.7683,112.8267,151054.0
2023-12-06 15:40:00,116.12,116.23,116.12,116.22,111614.0,112.8364,112.9433,112.8364,112.9335,111614.0
2023-12-06 15:50:00,116.2,116.24,116.02,116.18,370968.0,112.9141,112.953,112.7392,112.8947,370968.0
2023-12-07 09:30:00,114.12,115.58,114.12,114.79,611288.0,110.8929,112.3116,110.8929,111.544,611288.0
2023-12-07 09:40:00,114.75,114.97,114.45,114.54,206517.0,111.5051,111.7189,111.2136,111.301,206517.0
2023-12-07 09:50:00,114.55,115.0,114.5,114.87,128047.0,111.3108,111.748,111.2622,111.6217,128047.0
2023-12-07 10:00:00,114.85,115.42,114.85,115.16,118435.0,111.6023,112.1562,111.6023,111.9035,118435.0
2023-12-07 10:10:00,115.16,115.84,115.14,115.63,230260.0,111.9035,112.5643,111.8841,112.3602,230260.0
2023-12-07 10:20:00,115.65,115.68,115.33,115.47,104233.0,112.3797,112.4088,112.0687,112.2047,104233.0
2023-12-07 10:30:00,115.46,115.75,115.42,115.68,70660.0,112.195,112.4768,112.1562,112.4088,70660.0
2023-12-07 10:40:00,115.64,115.87,115.61,115.81,66099.0,112.3699,112.5934,112.3408,112.5351,66099.0
2023-12-07 10:50:00,115.79,115.94,115.78,115.93,78130.0,112.5157,112.6615,112.506,112.6517,78130.0
2023-12-07 11:00:00,115.95,116.0,115.86,115.92,68596.0,112.6712,112.7198,112.5837,112.642,68596.0
2023-12-07 11:10:00,115.9,115.93,115.47,115.53,76217.0,112.6226,112.6517,112.2047,112.2631,76217.0
2023-12-07 11:20:00,115.53,115.87,115.52,115.83,78661.0,112.2631,112.5934,112.2533,112.5546,78661.0
2023-12-07 11:30:00,115.83,115.9,115.61,115.69,82527.0,112.5546,112.6226,112.3408,112.4185,82527.0
2023-12-07 11:40:00,115.71,115.72,115.6,115.64,48836.0,112.438,112.4477,112.3311,112.3699,48836.0
2023-12-07 11:50:00,115.64,115.64,115.48,115.52,47807.0,112.3699,112.3699,112.2145,112.2533,47807.0
2023-12-07 12:00:00,115.52,115.63,115.38,115.43,72280.0,112.2533,112.3602,112.1173,112.1659,72280.0
2023-12-07 12:10:00,115.43,115.47,115.31,115.44,77586.0,112.1659,112.2047,112.0493,112.1756,77586.0
2023-12-07 12:20:00,115.43,115.46,115.24,115.31,54148.0,112.1659,112.195,111.9813,112.0493,54148.0
2023-12-07 12:30:00,115.31,115.36,115.21,115.23,73002.0,112.0493,112.0979,111.9521,111.9715,73002.0
2023-12-07 12:40:00,115.22,115.45,115.14,115.45,70845.0,111.9618,112.1853,111.8841,112.1853,70845.0
2023-12-07 12:50:00,115.46,115.46,115.25,115.26,54368.0,112.195,112.195,111.991,112.0007,54368.0
2023-12-07 13:00:00,115.25,115.34,115.02,115.17,130597.0,111.991,112.0784,111.7675,111.9132,130597.0
2023-12-07 13:10:00,115.15,115.18,114.95,115.0,78030.0,111.8938,111.9229,111.6995,111.748,78030.0
2023-12-07 13:20:00,115.0,115.0,114.82,114.98,90406.0,111.748,111.748,111.5731,111.7286,90406.0
2023-12-07 13:30:00,114.98,115.03,114.77,114.84,103859.0,111.7286,111.7772,111.5245,111.5926,103859.0
2023-12-07 13:40:00,114.84,114.93,114.64,114.64,76903.0,111.5926,111.68,111.3982,111.3982,76903.0
2023-12-07 13:50:00,114.65,114.76,114.62,114.73,93881.0,111.4079,111.5148,111.3788,111.4857,93881.0
2023-12-07 14:00:00,114.72,114.98,114.72,114.95,69736.0,111.476,111.7286,111.476,111.6995,69736.0
2023-12-07 14:10:00,114.96,115.0,114.91,115.0,83648.0,111.7092,111.748,111.6606,111.748,83648.0
2023-12-07 14:20:00,115.0,115.08,114.94,115.07,81202.0,111.748,111.8258,111.6897,111.8161,81202.0
2023-12-07 14:30:00,115.09,115.11,114.91,114.99,181795.0,111.8355,111.8549,111.6606,111.7383,181795.0
2023-12-07 14:40:00,115.0,115.03,114.89,115.03,48398.0,111.748,111.7772,111.6411,111.7772,48398.0
2023-12-07 14:50:00,115.03,115.03,114.94,114.97,62609.0,111.7772,111.7772,111.6897,111.7189,62609.0
2023-12-07 15:00:00,114.97,115.05,114.89,115.0,73921.0,111.7189,111.7966,111.6411,111.748,73921.0
2023-12-07 15:10:00,115.0,115.06,114.97,115.01,78841.0,111.748,111.8063,111.7189,111.7578,78841.0
2023-12-07 15:20:00,115.01,115.12,114.96,114.97,95546.0,111.7578,111.8646,111.7092,111.7189,95546.0
2023-12-07 15:30:00,114.97,115.02,114.81,114.95,84795.0,111.7189,111.7675,111.5634,111.6995,84795.0
2023-12-07 15:40:00,114.95,115.0,114.84,114.9,148084.0,111.6995,111.748,111.5926,111.6509,148084.0
2023-12-07 15:50:00,114.91,114.97,114.77,114.84,618762.0,111.6606,111.7189,111.5245,111.5926,618762.0
2023-12-08 09:30:00,114.5,115.07,114.47,114.88,179799.0,111.2622,111.8161,111.233,111.6314,179799.0
2023-12-08 09:40:00,114.88,115.31,114.77,115.25,90792.0,111.6314,112.0493,111.5245,111.991,90792.0
2023-12-08 09:50:00,115.25,115.35,115.09,115.2,91629.0,111.991,112.0881,111.8355,111.9424,91629.0
2023-12-08 10:00:00,115.23,115.64,115.23,115.6,66349.0,111.9715,112.3699,111.9715,112.3311,66349.0
2023-12-08 10:10:00,115.59,115.75,115.52,115.63,85912.0,112.3214,112.4768,112.2533,112.3602,85912.0
2023-12-08 10:20:00,115.62,115.82,115.53,115.79,176661.0,112.3505,112.5449,112.2631,112.5157,176661.0
2023-12-08 10:30:00,115.79,115.92,115.5,115.59,84753.0,112.5157,112.642,112.2339,112.3214,84753.0
2023-12-08 10:40:00,115.58,115.9,115.57,115.81,72729.0,112.3116,112.6226,112.3019,112.5351,72729.0
2023-12-08 10:50:00,115.79,116.12,115.79,116.06,103024.0,112.5157,112.8364,112.5157,112.7781,103024.0
2023-12-08 11:00:00,116.06,116.1,115.91,115.96,67154.0,112.7781,112.8169,112.6323,112.6809,67154.0
2023-12-08 11:10:00,115.96,115.98,115.77,115.8,80515.0,112.6809,112.7003,112.4963,112.5254,80515.0
2023-12-08 11:20:00,115.81,116.12,115.73,116.11,85433.0,112.5351,112.8364,112.4574,112.8267,85433.0
2023-12-08 11:30:00,116.17,116.29,116.03,116.08,76304.0,112.885,113.0016,112.7489,112.7975,76304.0
2023-12-08 11:40:00,116.08,116.15,116.02,116.13,50832.0,112.7975,112.8655,112.7392,112.8461,50832.0
2023-12-08 11:50:00,116.14,116.24,116.03,116.04,86316.0,112.8558,112.953,112.7489,112.7586,86316.0
2023-12-08 12:00:00,116.07,116.11,115.97,116.1,69831.0,112.7878,112.8267,112.6906,112.8169,69831.0
2023-12-08 12:10:00,116.1,116.13,115.97,116.06,67071.0,112.8169,112.8461,112.6906,112.7781,67071.0
2023-12-08 12:20:00,116.07,116.16,116.02,116.05,40024.0,112.7878,112.8752,112.7392,112.7683,40024.0
2023-12-08 12:30:00,116.06,116.16,116.02,116.06,98957.0,112.7781,112.8752,112.7392,112.7781,98957.0
2023-12-08 12:40:00,116.07,116.12,115.94,116.0,108912.0,112.7878,112.8364,112.6615,112.7198,108912.0
2023-12-08 12:50:00,116.0,116.07,115.83,115.87,41181.0,112.7198,112.7878,112.5546,112.5934,41181.0
2023-12-08 13:00:00,115.88,115.88,115.75,115.86,75144.0,112.6032,112.6032,112.4768,112.5837,75144.0
2023-12-08 13:10:00,115.85,116.0,115.85,115.94,49894.0,112.574,112.7198,112.574,112.6615,49894.0
2023-12-08 13:20:00,115.93,115.96,115.85,115.92,38216.0,112.6517,112.6809,112.574,112.642,38216.0
2023-12-08 13:30:00,115.92,116.02,115.85,115.97,54345.0,112.642,112.7392,112.574,112.6906,54345.0
2023-12-08 13:40:00,115.97,115.97,115.83,115.94,28074.0,112.6906,112.6906,112.5546,112.6615,28074.0
2023-12-08 13:50:00,115.95,116.02,115.9,115.96,94321.0,112.6712,112.7392,112.6226,112.6809,94321.0
2023-12-08 14:00:00,115.99,115.99,115.84,115.89,87381.0,112.71,112.71,112.5643,112.6129,87381.0
2023-12-08 14:10:00,115.9,115.94,115.83,115.85,77466.0,112.6226,112.6615,112.5546,112.574,77466.0
2023-12-08 14:20:00,115.85,115.85,115.73,115.82,61319.0,112.574,112.574,112.4574,112.5449,61319.0
2023-12-08 14:30:00,115.82,115.98,115.82,115.96,49546.0,112.5449,112.7003,112.5449,112.6809,49546.0
2023-12-08 14:40:00,115.98,116.02,115.93,115.97,54331.0,112.7003,112.7392,112.6517,112.6906,54331.0
2023-12-08 14:50:00,115.97,116.03,115.91,116.03,55552.0,112.6906,112.7489,112.6323,112.7489,55552.0
2023-12-08 15:00:00,116.05,116.18,116.0,116.13,141461.0,112.7683,112.8947,112.7198,112.8461,141461.0
2023-12-08 15:10:00,116.13,116.2,116.07,116.08,59408.0,112.8461,112.9141,112.7878,112.7975,59408.0
2023-12-08 15:20:00,116.09,116.27,116.05,116.25,83780.0,112.8072,112.9821,112.7683,112.9627,83780.0
2023-12-08 15:30:00,116.25,116.28,116.13,116.18,113096.0,112.9627,112.9918,112.8461,112.8947,113096.0
2023-12-08 15:40:00,116.18,116.23,116.09,116.12,141383.0,112.8947,112.9433,112.8072,112.8364,141383.0
2023-12-08 15:50:00,116.12,116.19,115.89,115.9,422140.0,112.8364,112.9044,112.6129,112.6226,422140.0
2023-12-11 09:30:00,117.79,118.66,117.43,118.56,539709.0,114.4591,115.3045,114.1093,115.2074,539709.0
2023-12-11 09:40:00,118.6,118.94,118.09,118.32,231470.0,115.2462,115.5766,114.7507,114.9742,231470.0
2023-12-11 09:50:00,118.32,118.75,118.28,118.38,141881.0,114.9742,115.392,114.9353,115.0325,141881.0
2023-12-11 10:00:00,118.38,118.7,118.34,118.59,118396.0,115.0325,115.3434,114.9936,115.2365,118396.0
2023-12-11 10:10:00,118.6,119.02,118.6,118.89,181905.0,115.2462,115.6544,115.2462,115.528,181905.0
2023-12-11 10:20:00,118.89,118.94,118.43,118.48,102937.0,115.528,115.5766,115.081,115.1296,102937.0
2023-12-11 10:30:00,118.48,118.74,118.4,118.63,98295.0,115.1296,115.3823,115.0519,115.2754,98295.0
2023-12-11 10:40:00,118.63,118.63,118.42,118.45,77634.0,115.2754,115.2754,115.0713,115.1005,77634.0
2023-12-11 10:50:00,118.45,118.77,118.44,118.73,99851.0,115.1005,115.4114,115.0908,115.3726,99851.0
2023-12-11 11:00:00,118.72,118.97,118.7,118.93,120991.0,115.3628,115.6058,115.3434,115.5669,120991.0
2023-12-11 11:10:00,118.92,119.4,118.91,119.29,199218.0,115.5572,116.0236,115.5475,115.9167,199218.0
2023-12-11 11:20:00,119.29,119.42,119.18,119.18,136212.0,115.9167,116.0431,115.8098,115.8098,136212.0
2023-12-11 11:30:00,119.18,119.2,118.86,118.96,150788.0,115.8098,115.8293,115.4989,115.5961,150788.0
2023-12-11 11:40:00,118.97,119.02,118.82,118.89,96327.0,115.6058,115.6544,115.46,115.528,96327.0
2023-12-11 11:50:00,118.89,118.96,118.82,118.93,60629.0,115.528,115.5961,115.46,115.5669,60629.0
2023-12-11 12:00:00,118.93,118.95,118.73,118.76,64424.0,115.5669,115.5863,115.3726,115.4017,64424.0
2023-12-11 12:10:00,118.78,118.93,118.65,118.93,85737.0,115.4211,115.5669,115.2948,115.5669,85737.0
2023-12-11 12:20:00,118.94,118.97,118.72,118.75,232468.0,115.5766,115.6058,115.3628,115.392,232468.0
2023-12-11 12:30:00,118.74,118.87,118.6,118.87,67252.0,115.3823,115.5086,115.2462,115.5086,67252.0
2023-12-11 12:40:00,118.86,118.99,118.81,118.98,51668.0,115.4989,115.6252,115.4503,115.6155,51668.0
2023-12-11 12:50:00,118.98,118.99,118.85,118.94,63594.0,115.6155,115.6252,115.4892,115.5766,63594.0
2023-12-11 13:00:00,118.94,118.94,118.65,118.67,80020.0,115.5766,115.5766,115.2948,115.3143,80020.0
2023-12-11 13:10:00,118.69,118.93,118.68,118.92,61122.0,115.3337,115.5669,115.324,115.5572,61122.0
2023-12-11 13:20:00,118.93,118.99,118.92,118.98,61245.0,115.5669,115.6252,115.5572,115.6155,61245.0
2023-12-11 13:30:00,118.98,119.02,118.93,118.99,61919.0,115.6155,115.6544,115.5669,115.6252,61919.0
2023-12-11 13:40:00,119.0,119.02,118.82,118.89,71608.0,115.6349,115.6544,115.46,115.528,71608.0
2023-12-11 13:50:00,118.9,118.99,118.88,118.99,51486.0,115.5378,115.6252,115.5183,115.6252,51486.0
2023-12-11 14:00:00,119.0,119.12,118.97,119.12,72772.0,115.6349,115.7515,115.6058,115.7515,72772.0
2023-12-11 14:10:00,119.13,119.18,119.06,119.06,86156.0,115.7613,115.8098,115.6932,115.6932,86156.0
2023-12-11 14:20:00,119.07,119.12,118.91,118.94,86241.0,115.7029,115.7515,115.5475,115.5766,86241.0
2023-12-11 14:30:00,118.94,119.02,118.9,119.02,75750.0,115.5766,115.6544,115.5378,115.6544,75750.0
2023-12-11 14:40:00,119.02,119.02,118.81,118.95,71656.0,115.6544,115.6544,115.4503,115.5863,71656.0
2023-12-11 14:50:00,118.95,118.96,118.75,118.77,84727.0,115.5863,115.5961,115.392,115.4114,84727.0
2023-12-11 15:00:00,118.76,118.84,118.62,118.84,75740.0,115.4017,115.4795,115.2657,115.4795,75740.0
2023-12-11 15:10:00,118.85,118.87,118.67,118.79,138471.0,115.4892,115.5086,115.3143,115.4309,138471.0
2023-12-11 15:20:00,118.79,118.8,118.6,118.62,87101.0,115.4309,115.4406,115.2462,115.2657,87101.0
2023-12-11 15:30:00,118.62,118.69,118.51,118.53,146589.0,115.2657,115.3337,115.1588,115.1782,146589.0
2023-12-11 15:40:00,118.53,118.61,118.47,118.59,166426.0,115.1782,115.256,115.1199,115.2365,166426.0
2023-12-11 15:50:00,118.59,118.69,118.54,118.61,402159.0,115.2365,115.3337,115.1879,115.256,402159.0
2023-12-12 09:30:00,119.68,119.89,119.23,119.25,458339.0,116.2957,116.4998,115.8584,115.8779,458339.0
2023-12-12 09:40:00,119.25,119.39,119.04,119.21,218465.0,115.8779,116.0139,115.6738,115.839,218465.0
2023-12-12 09:50:00,119.17,119.49,119.06,119.37,150864.0,115.8001,116.1111,115.6932,115.9945,150864.0
2023-12-12 10:00:00,119.38,119.73,119.27,119.57,153980.0,116.0042,116.3443,115.8973,116.1888,153980.0
2023-12-12 10:10:00,119.54,119.67,119.46,119.51,116877.0,116.1597,116.286,116.0819,116.1305,116877.0
2023-12-12 10:20:00,119.5,119.65,119.24,119.34,138027.0,116.1208,116.2665,115.8681,115.9653,138027.0
2023-12-12 10:30:00,119.34,119.34,119.2,119.23,88837.0,115.9653,115.9653,115.8293,115.8584,88837.0
2023-12-12 10:40:00,119.24,119.39,119.08,119.09,90329.0,115.8681,116.0139,115.7127,115.7224,90329.0
2023-12-12 10:50:00,119.07,119.07,118.91,119.02,106476.0,115.7029,115.7029,115.5475,115.6544,106476.0
2023-12-12 11:00:00,119.02,119.06,118.84,118.84,117373.0,115.6544,115.6932,115.4795,115.4795,117373.0
2023-12-12 11:10:00,118.83,118.93,118.77,118.85,65454.0,115.4697,115.5669,115.4114,115.4892,65454.0
2023-12-12 11:20:00,118.85,118.88,118.58,118.68,245248.0,115.4892,115.5183,115.2268,115.324,245248.0
2023-12-12 11:30:00,118.69,118.94,118.68,118.91,92892.0,115.3337,115.5766,115.324,115.5475,92892.0
2023-12-12 11:40:00,118.92,118.99,118.83,118.96,48382.0,115.5572,115.6252,115.4697,115.5961,48382.0
2023-12-12 11:50:00,118.98,119.07,118.91,119.0,67427.0,115.6155,115.7029,115.5475,115.6349,67427.0
2023-12-12 12:00:00,119.0,119.26,119.0,119.11,102864.0,115.6349,115.8876,115.6349,115.7418,102864.0
2023-12-12 12:10:00,119.11,119.22,119.07,119.2,46647.0,115.7418,115.8487,115.7029,115.8293,46647.0
2023-12-12 12:20:00,119.2,119.23,119.03,119.03,59554.0,115.8293,115.8584,115.6641,115.6641,59554.0
2023-12-12 12:30:00,119.04,119.14,119.03,119.09,51774.0,115.6738,115.771,115.6641,115.7224,51774.0
2023-12-12 12:40:00,119.08,119.18,119.07,119.17,103879.0,115.7127,115.8098,115.7029,115.8001,103879.0
2023-12-12 12:50:00,119.17,119.2,118.96,119.01,51337.0,115.8001,115.8293,115.5961,115.6446,51337.0
2023-12-12 13:00:00,119.02,119.15,118.97,118.98,63023.0,115.6544,115.7807,115.6058,115.6155,63023.0
2023-12-12 13:10:00,118.98,119.09,118.94,119.06,35914.0,115.6155,115.7224,115.5766,115.6932,35914.0
2023-12-12 13:20:00,119.08,119.09,118.98,119.05,55637.0,115.7127,115.7224,115.6155,115.6835,55637.0
2023-12-12 13:30:00,119.05,119.13,118.93,119.09,72757.0,115.6835,115.7613,115.5669,115.7224,72757.0
2023-12-12 13:40:00,119.09,119.18,119.04,119.18,33986.0,115.7224,115.8098,115.6738,115.8098,33986.0
2023-12-12 13:50:00,119.18,119.28,119.17,119.25,82373.0,115.8098,115.907,115.8001,115.8779,82373.0
2023-12-12 14:00:00,119.25,119.25,119.15,119.19,82084.0,115.8779,115.8779,115.7807,115.8196,82084.0
2023-12-12 14:10:00,119.18,119.39,119.18,119.39,101805.0,115.8098,116.0139,115.8098,116.0139,101805.0
2023-12-12 14:20:00,119.38,119.53,119.38,119.4,111896.0,116.0042,116.1499,116.0042,116.0236,111896.0
2023-12-12 14:30:00,119.4,119.59,119.36,119.55,72541.0,116.0236,116.2082,115.9847,116.1694,72541.0
2023-12-12 14:40:00,119.54,119.61,119.5,119.52,57109.0,116.1597,116.2277,116.1208,116.1402,57109.0
2023-12-12 14:50:00,119.52,119.72,119.52,119.63,109361.0,116.1402,116.3346,116.1402,116.2471,109361.0
2023-12-12 15:00:00,119.62,119.86,119.58,119.86,104040.0,116.2374,116.4706,116.1985,116.4706,104040.0
2023-12-12 15:10:00,119.86,119.99,119.75,119.81,132858.0,116.4706,116.5969,116.3637,116.422,132858.0
2023-12-12 15:20:00,119.81,119.83,119.72,119.77,167539.0,116.422,116.4415,116.3346,116.3832,167539.0
2023-12-12 15:30:00,119.76,119.77,119.6,119.61,102591.0,116.3734,116.3832,116.218,116.2277,102591.0
2023-12-12 15:40:00,119.6,119.67,119.53,119.63,161087.0,116.218,116.286,116.1499,116.2471,161087.0
2023-12-12 15:50:00,119.63,119.66,119.49,119.65,510876.0,116.2471,116.2763,116.1111,116.2665,510876.0
2023-12-13 09:30:00,119.35,119.75,119.2,119.38,244906.0,115.975,116.3637,115.8293,116.0042,244906.0
2023-12-13 09:40:00,119.38,119.71,119.22,119.7,77666.0,116.0042,116.3248,115.8487,116.3151,77666.0
2023-12-13 09:50:00,119.69,120.08,119.56,120.01,248248.0,116.3054,116.6844,116.1791,116.6164,248248.0
2023-12-13 10:00:00,119.97,119.97,119.66,119.73,97604.0,116.5775,116.5775,116.2763,116.3443,97604.0
2023-12-13 10:10:00,119.74,119.88,119.64,119.87,78088.0,116.354,116.49,116.2568,116.4803,78088.0
2023-12-13 10:20:00,119.87,119.93,119.6,119.73,85652.0,116.4803,116.5386,116.218,116.3443,85652.0
2023-12-13 10:30:00,119.73,119.86,119.68,119.83,93069.0,116.3443,116.4706,116.2957,116.4415,93069.0
2023-12-13 10:40:00,119.83,119.84,119.57,119.65,95367.0,116.4415,116.4512,116.1888,116.2665,95367.0
2023-12-13 10:50:00,119.64,119.73,119.55,119.69,62059.0,116.2568,116.3443,116.1694,116.3054,62059.0
2023-12-13 11:00:00,119.7,119.86,119.67,119.85,68106.0,116.3151,116.4706,116.286,116.4609,68106.0
2023-12-13 11:10:00,119.85,119.97,119.85,119.86,51844.0,116.4609,116.5775,116.4609,116.4706,51844.0
2023-12-13 11:20:00,119.84,120.02,119.63,119.67,104747.0,116.4512,116.6261,116.2471,116.286,104747.0
2023-12-13 11:30:00,119.68,119.78,119.58,119.73,85326.0,116.2957,116.3929,116.1985,116.3443,85326.0
2023-12-13 11:40:00,119.74,119.74,119.63,119.72,51851.0,116.354,116.354,116.2471,116.3346,51851.0
2023-12-13 11:50:00,119.71,119.76,119.63,119.71,56292.0,116.3248,116.3734,116.2471,116.3248,56292.0
2023-12-13 12:00:00,119.71,119.79,119.64,119.78,51472.0,116.3248,116.4026,116.2568,116.3929,51472.0
2023-12-13 12:10:00,119.78,119.9,119.76,119.78,74130.0,116.3929,116.5095,116.3734,116.3929,74130.0
2023-12-13 12:20:00,119.78,119.84,119.68,119.81,51510.0,116.3929,116.4512,116.2957,116.422,51510.0
2023-12-13 12:30:00,119.81,119.86,119.72,119.83,55377.0,116.422,116.4706,116.3346,116.4415,55377.0
2023-12-13 12:40:00,119.83,119.92,119.79,119.85,60969.0,116.4415,116.5289,116.4026,116.4609,60969.0
2023-12-13 12:50:00,119.86,120.01,119.85,119.98,74192.0,116.4706,116.6164,116.4609,116.5872,74192.0
2023-12-13 13:00:00,119.98,120.04,119.93,120.0,76977.0,116.5872,116.6455,116.5386,116.6066,76977.0
2023-12-13 13:10:00,120.0,120.01,119.79,119.86,82028.0,116.6066,116.6164,116.4026,116.4706,82028.0
2023-12-13 13:20:00,119.85,119.87,119.72,119.77,52369.0,116.4609,116.4803,116.3346,116.3832,52369.0
2023-12-13 13:30:00,119.78,119.78,119.67,119.68,73054.0,116.3929,116.3929,116.286,116.2957,73054.0
2023-12-13 13:40:00,119.67,119.71,119.64,119.65,62266.0,116.286,116.3248,116.2568,116.2665,62266.0
2023-12-13 13:50:00,119.65,119.68,119.58,119.62,72048.0,116.2665,116.2957,116.1985,116.2374,72048.0
2023-12-13 14:00:00,119.62,120.47,119.62,120.47,144011.0,116.2374,117.0634,116.2374,117.0634,144011.0
2023-12-13 14:10:00,120.47,120.61,120.43,120.53,175018.0,117.0634,117.1994,117.0245,117.1217,175018.0
2023-12-13 14:20:00,120.53,120.75,120.5,120.68,106353.0,117.1217,117.3354,117.0925,117.2674,106353.0
2023-12-13 14:30:00,120.69,120.85,120.49,120.8,107433.0,117.2771,117.4326,117.0828,117.384,107433.0
2023-12-13 14:40:00,120.79,121.03,120.78,120.98,177330.0,117.3743,117.6075,117.3646,117.5589,177330.0
2023-12-13 14:50:00,120.97,121.09,120.87,120.92,261950.0,117.5492,117.6658,117.452,117.5006,261950.0
2023-12-13 15:00:00,120.93,121.43,120.93,121.32,142091.0,117.5104,117.9962,117.5104,117.8893,142091.0
2023-12-13 15:10:00,121.32,121.32,120.98,121.04,133564.0,117.8893,117.8893,117.5589,117.6172,133564.0
2023-12-13 15:20:00,121.04,121.08,120.81,121.03,154691.0,117.6172,117.6561,117.3937,117.6075,154691.0
2023-12-13 15:30:00,121.02,121.39,120.93,121.39,126595.0,117.5978,117.9573,117.5104,117.9573,126595.0
2023-12-13 15:40:00,121.39,121.44,121.32,121.41,222040.0,117.9573,118.0059,117.8893,117.9768,222040.0
2023-12-13 15:50:00,121.41,121.42,121.13,121.18,552687.0,117.9768,117.9865,117.7047,117.7533,552687.0
2023-12-14 09:30:00,121.44,121.97,120.95,121.04,632424.0,118.0059,118.5209,117.5298,117.6172,632424.0
2023-12-14 09:40:00,121.04,121.09,119.82,120.81,358283.0,117.6172,117.6658,116.4317,117.3937,358283.0
2023-12-14 09:50:00,120.85,121.56,120.77,121.12,156802.0,117.4326,118.1225,117.3549,117.695,156802.0
2023-12-14 10:00:00,121.14,121.27,120.63,120.94,191648.0,117.7144,117.8407,117.2188,117.5201,191648.0
2023-12-14 10:10:00,120.92,121.17,120.75,121.05,88649.0,117.5006,117.7436,117.3354,117.627,88649.0
2023-12-14 10:20:00,121.05,121.68,121.03,121.66,183380.0,117.627,118.2391,117.6075,118.2197,183380.0
2023-12-14 10:30:00,121.67,121.76,121.48,121.73,128035.0,118.2294,118.3169,118.0448,118.2877,128035.0
2023-12-14 10:40:00,121.74,122.26,121.73,122.24,188487.0,118.2974,118.8027,118.2877,118.7833,188487.0
2023-12-14 10:50:00,122.25,122.37,122.21,122.33,128515.0,118.793,118.9096,118.7542,118.8708,128515.0
2023-12-14 11:00:00,122.33,122.45,122.15,122.25,156435.0,118.8708,118.9874,118.6959,118.793,156435.0
2023-12-14 11:10:00,122.26,122.49,122.2,122.27,101492.0,118.8027,119.0262,118.7444,118.8125,101492.0
2023-12-14 11:20:00,122.28,122.56,122.27,122.46,138111.0,118.8222,119.0943,118.8125,118.9971,138111.0
2023-12-14 11:30:00,122.46,122.59,122.22,122.25,82051.0,118.9971,119.1234,118.7639,118.793,82051.0
2023-12-14 11:40:00,122.25,122.44,122.21,122.27,51643.0,118.793,118.9777,118.7542,118.8125,51643.0
2023-12-14 11:50:00,122.28,122.31,122.07,122.3,86409.0,118.8222,118.8513,118.6181,118.8416,86409.0
2023-12-14 12:00:00,122.3,122.36,122.11,122.16,83266.0,118.8416,118.8999,118.657,118.7056,83266.0
2023-12-14 12:10:00,122.14,122.21,122.06,122.16,126971.0,118.6861,118.7542,118.6084,118.7056,126971.0
2023-12-14 12:20:00,122.19,122.26,122.07,122.17,54423.0,118.7347,118.8027,118.6181,118.7153,54423.0
2023-12-14 12:30:00,122.18,122.31,122.15,122.25,65372.0,118.725,118.8513,118.6959,118.793,65372.0
2023-12-14 12:40:00,122.25,122.52,122.25,122.51,86570.0,118.793,119.0554,118.793,119.0457,86570.0
2023-12-14 12:50:00,122.51,122.53,122.17,122.21,58545.0,119.0457,119.0651,118.7153,118.7542,58545.0
2023-12-14 13:00:00,122.23,122.23,121.97,122.13,85448.0,118.7736,118.7736,118.5209,118.6764,85448.0
2023-12-14 13:10:00,122.13,122.45,122.11,122.41,63587.0,118.6764,118.9874,118.657,118.9485,63587.0
2023-12-14 13:20:00,122.41,122.46,122.21,122.25,99143.0,118.9485,118.9971,118.7542,118.793,99143.0
2023-12-14 13:30:00,122.25,122.31,122.14,122.19,72564.0,118.793,118.8513,118.6861,118.7347,72564.0
2023-12-14 13:40:00,122.19,122.23,121.99,122.02,63867.0,118.7347,118.7736,118.5404,118.5695,63867.0
2023-12-14 13:50:00,122.0,122.03,121.63,121.81,92863.0,118.5501,118.5792,118.1906,118.3655,92863.0
2023-12-14 14:00:00,121.81,121.88,121.54,121.56,166543.0,118.3655,118.4335,118.1031,118.1225,166543.0
2023-12-14 14:10:00,121.56,121.63,121.45,121.51,64580.0,118.1225,118.1906,118.0156,118.0739,64580.0
2023-12-14 14:20:00,121.51,121.55,121.35,121.35,88524.0,118.0739,118.1128,117.9185,117.9185,88524.0
2023-12-14 14:30:00,121.34,121.38,121.17,121.27,195230.0,117.9088,117.9476,117.7436,117.8407,195230.0
2023-12-14 14:40:00,121.26,121.43,121.23,121.34,116583.0,117.831,117.9962,117.8019,117.9088,116583.0
2023-12-14 14:50:00,121.35,121.36,121.1,121.32,143039.0,117.9185,117.9282,117.6755,117.8893,143039.0
2023-12-14 15:00:00,121.33,121.53,121.21,121.53,544545.0,117.899,118.0934,117.7824,118.0934,544545.0
2023-12-14 15:10:00,121.53,121.53,121.2,121.3,132381.0,118.0934,118.0934,117.7727,117.8699,132381.0
2023-12-14 15:20:00,121.3,121.37,121.2,121.23,108551.0,117.8699,117.9379,117.7727,117.8019,108551.0
2023-12-14 15:30:00,121.24,121.3,121.14,121.18,142859.0,117.8116,117.8699,117.7144,117.7533,142859.0
2023-12-14 15:40:00,121.18,121.23,121.03,121.06,177869.0,117.7533,117.8019,117.6075,117.6367,177869.0
2023-12-14 15:50:00,121.05,121.14,120.95,121.0,783127.0,117.627,117.7144,117.5298,117.5784,783127.0
2023-12-15 09:30:00,120.93,122.06,120.6,121.17,1674028.0,117.5104,118.6084,117.1897,117.7436,1674028.0
2023-12-15 09:40:00,121.19,121.63,121.11,121.54,106533.0,117.763,118.1906,117.6853,118.1031,106533.0
2023-12-15 09:50:00,121.55,121.6,121.09,121.11,75426.0,118.1128,118.1614,117.6658,117.6853,75426.0
2023-12-15 10:00:00,121.13,121.33,121.03,121.28,130061.0,117.7047,117.899,117.6075,117.8505,130061.0
2023-12-15 10:10:00,121.28,121.44,121.25,121.28,134221.0,117.8505,118.0059,117.8213,117.8505,134221.0
2023-12-15 10:20:00,121.28,121.68,121.22,121.62,161957.0,117.8505,118.2391,117.7922,118.1808,161957.0
2023-12-15 10:30:00,121.62,121.67,121.47,121.5,100520.0,118.1808,118.2294,118.0351,118.0642,100520.0
2023-12-15 10:40:00,121.49,121.6,121.46,121.5,97488.0,118.0545,118.1614,118.0254,118.0642,97488.0
2023-12-15 10:50:00,121.51,121.69,121.37,121.65,125221.0,118.0739,118.2489,117.9379,118.21,125221.0
2023-12-15 11:00:00,121.65,121.81,121.43,121.51,193966.0,118.21,118.3655,117.9962,118.0739,193966.0
2023-12-15 11:10:00,121.5,121.61,121.36,121.46,69386.0,118.0642,118.1711,117.9282,118.0254,69386.0
2023-12-15 11:20:00,121.44,121.48,121.09,121.2,64959.0,118.0059,118.0448,117.6658,117.7727,64959.0
2023-12-15 11:30:00,121.19,121.32,121.1,121.26,66390.0,117.763,117.8893,117.6755,117.831,66390.0
2023-12-15 11:40:00,121.28,121.4,121.2,121.31,72029.0,117.8505,117.9671,117.7727,117.8796,72029.0
2023-12-15 11:50:00,121.31,121.49,121.3,121.45,88347.0,117.8796,118.0545,117.8699,118.0156,88347.0
2023-12-15 12:00:00,121.46,121.66,121.46,121.66,75751.0,118.0254,118.2197,118.0254,118.2197,75751.0
2023-12-15 12:10:00,121.66,121.73,121.52,121.59,84364.0,118.2197,118.2877,118.0837,118.1517,84364.0
2023-12-15 12:20:00,121.59,121.6,121.44,121.57,119124.0,118.1517,118.1614,118.0059,118.1323,119124.0
2023-12-15 12:30:00,121.59,121.64,121.4,121.47,173326.0,118.1517,118.2003,117.9671,118.0351,173326.0
2023-12-15 12:40:00,121.47,121.73,121.46,121.72,110980.0,118.0351,118.2877,118.0254,118.278,110980.0
2023-12-15 12:50:00,121.73,121.85,121.67,121.71,70524.0,118.2877,118.4043,118.2294,118.2683,70524.0
2023-12-15 13:00:00,121.7,121.77,121.61,121.72,97204.0,118.2586,118.3266,118.1711,118.278,97204.0
2023-12-15 13:10:00,121.73,121.76,121.58,121.63,40227.0,118.2877,118.3169,118.142,118.1906,40227.0
2023-12-15 13:20:00,121.64,121.75,121.59,121.74,71369.0,118.2003,118.3072,118.1517,118.2974,71369.0
2023-12-15 13:30:00,121.75,121.76,121.53,121.57,65779.0,118.3072,118.3169,118.0934,118.1323,65779.0
2023-12-15 13:40:00,121.54,121.56,121.24,121.38,107697.0,118.1031,118.1225,117.8116,117.9476,107697.0
2023-12-15 13:50:00,121.38,121.46,121.31,121.39,85206.0,117.9476,118.0254,117.8796,117.9573,85206.0
2023-12-15 14:00:00,121.39,121.44,121.19,121.19,117268.0,117.9573,118.0059,117.763,117.763,117268.0
2023-12-15 14:10:00,121.18,121.18,121.05,121.08,54935.0,117.7533,117.7533,117.627,117.6561,54935.0
2023-12-15 14:20:00,121.07,121.07,120.77,120.77,82454.0,117.6464,117.6464,117.3549,117.3549,82454.0
2023-12-15 14:30:00,120.79,120.98,120.75,120.92,135607.0,117.3743,117.5589,117.3354,117.5006,135607.0
2023-12-15 14:40:00,120.93,121.1,120.92,121.01,94544.0,117.5104,117.6755,117.5006,117.5881,94544.0
2023-12-15 14:50:00,121.02,121.12,120.97,121.04,97101.0,117.5978,117.695,117.5492,117.6172,97101.0
2023-12-15 15:00:00,121.05,121.09,120.91,120.93,93876.0,117.627,117.6658,117.4909,117.5104,93876.0
2023-12-15 15:10:00,120.94,121.0,120.84,120.98,113544.0,117.5201,117.5784,117.4229,117.5589,113544.0
2023-12-15 15:20:00,120.98,121.1,120.93,121.07,193560.0,117.5589,117.6755,117.5104,117.6464,193560.0
2023-12-15 15:30:00,121.08,121.13,120.91,121.04,187563.0,117.6561,117.7047,117.4909,117.6172,187563.0
2023-12-15 15:40:00,121.05,121.18,121.0,121.12,196341.0,117.627,117.7533,117.5784,117.695,196341.0
2023-12-15 15:50:00,121.1,121.94,121.1,121.46,700821.0,117.6755,118.4918,117.6755,118.0254,700821.0
2023-12-18 09:30:00,121.41,121.84,120.85,121.64,312740.0,117.9768,118.3946,117.4326,118.2003,312740.0
2023-12-18 09:40:00,121.64,121.82,121.39,121.6,260386.0,118.2003,118.3752,117.9573,118.1614,260386.0
2023-12-18 09:50:00,121.6,121.63,121.09,121.12,165422.0,118.1614,118.1906,117.6658,117.695,165422.0
2023-12-18 10:00:00,121.12,121.43,121.11,121.37,130539.0,117.695,117.9962,117.6853,117.9379,130539.0
2023-12-18 10:10:00,121.37,121.44,121.24,121.35,123885.0,117.9379,118.0059,117.8116,117.9185,123885.0
2023-12-18 10:20:00,121.35,121.39,121.09,121.2,120925.0,117.9185,117.9573,117.6658,117.7727,120925.0
2023-12-18 10:30:00,121.23,121.4,121.07,121.33,142453.0,117.8019,117.9671,117.6464,117.899,142453.0
2023-12-18 10:40:00,121.32,121.4,121.24,121.39,117364.0,117.8893,117.9671,117.8116,117.9573,117364.0
2023-12-18 10:50:00,121.37,121.39,121.12,121.13,85176.0,117.9379,117.9573,117.695,117.7047,85176.0
2023-12-18 11:00:00,121.12,121.29,121.09,121.28,120051.0,117.695,117.8602,117.6658,117.8505,120051.0
2023-12-18 11:10:00,121.27,121.35,121.21,121.25,72482.0,117.8407,117.9185,117.7824,117.8213,72482.0
2023-12-18 11:20:00,121.25,121.32,121.21,121.27,113338.0,117.8213,117.8893,117.7824,117.8407,113338.0
2023-12-18 11:30:00,121.26,121.31,121.1,121.11,83124.0,117.831,117.8796,117.6755,117.6853,83124.0
2023-12-18 11:40:00,121.11,121.12,120.87,120.98,345373.0,117.6853,117.695,117.452,117.5589,345373.0
2023-12-18 11:50:00,120.99,121.07,120.92,121.04,98918.0,117.5687,117.6464,117.5006,117.6172,98918.0
2023-12-18 12:00:00,121.05,121.11,120.98,121.0,70735.0,117.627,117.6853,117.5589,117.5784,70735.0
2023-12-18 12:10:00,121.0,121.31,121.0,121.25,73690.0,117.5784,117.8796,117.5784,117.8213,73690.0
2023-12-18 12:20:00,121.23,121.44,121.19,121.39,48480.0,117.8019,118.0059,117.763,117.9573,48480.0
2023-12-18 12:30:00,121.38,121.5,121.35,121.44,54106.0,117.9476,118.0642,117.9185,118.0059,54106.0
2023-12-18 12:40:00,121.43,121.6,121.42,121.6,47798.0,117.9962,118.1614,117.9865,118.1614,47798.0
2023-12-18 12:50:00,121.62,121.71,121.56,121.59,70750.0,118.1808,118.2683,118.1225,118.1517,70750.0
2023-12-18 13:00:00,121.59,121.61,121.47,121.52,55404.0,118.1517,118.1711,118.0351,118.0837,55404.0
2023-12-18 13:10:00,121.55,121.55,121.43,121.44,34001.0,118.1128,118.1128,117.9962,118.0059,34001.0
2023-12-18 13:20:00,121.44,121.52,121.44,121.47,32654.0,118.0059,118.0837,118.0059,118.0351,32654.0
2023-12-18 13:30:00,121.47,121.51,121.4,121.43,28393.0,118.0351,118.0739,117.9671,117.9962,28393.0
2023-12-18 13:40:00,121.43,121.52,121.42,121.51,60351.0,117.9962,118.0837,117.9865,118.0739,60351.0
2023-12-18 13:50:00,121.51,121.69,121.49,121.6,132133.0,118.0739,118.2489,118.0545,118.1614,132133.0
2023-12-18 14:00:00,121.6,121.6,121.46,121.5,64098.0,118.1614,118.1614,118.0254,118.0642,64098.0
2023-12-18 14:10:00,121.5,121.59,121.47,121.59,57102.0,118.0642,118.1517,118.0351,118.1517,57102.0
2023-12-18 14:20:00,121.6,121.76,121.52,121.55,100420.0,118.1614,118.3169,118.0837,118.1128,100420.0
2023-12-18 14:30:00,121.56,121.56,121.35,121.45,63554.0,118.1225,118.1225,117.9185,118.0156,63554.0
2023-12-18 14:40:00,121.45,121.5,121.44,121.47,72795.0,118.0156,118.0642,118.0059,118.0351,72795.0
2023-12-18 14:50:00,121.47,121.51,121.43,121.5,60988.0,118.0351,118.0739,117.9962,118.0642,60988.0
2023-12-18 15:00:00,121.47,121.52,121.35,121.38,81050.0,118.0351,118.0837,117.9185,117.9476,81050.0
2023-12-18 15:10:00,121.38,121.47,121.3,121.32,70199.0,117.9476,118.0351,117.8699,117.8893,70199.0
2023-12-18 15:20:00,121.31,121.35,121.24,121.29,87417.0,117.8796,117.9185,117.8116,117.8602,87417.0
2023-12-18 15:30:00,121.29,121.4,121.22,121.34,114431.0,117.8602,117.9671,117.7922,117.9088,114431.0
2023-12-18 15:40:00,121.34,121.43,121.31,121.34,161433.0,117.9088,117.9962,117.8796,117.9088,161433.0
2023-12-18 15:50:00,121.33,121.35,121.04,121.14,456439.0,117.899,117.9185,117.6172,117.7144,456439.0
2023-12-19 09:30:00,121.73,122.71,121.64,122.51,418361.0,118.2877,119.24,118.2003,119.0457,418361.0
2023-12-19 09:40:00,122.54,123.23,122.35,123.23,297944.0,119.0748,119.7453,118.8902,119.7453,297944.0
2023-12-19 09:50:00,123.22,123.34,122.66,122.72,192300.0,119.7356,119.8522,119.1914,119.2497,192300.0
2023-12-19 10:00:00,122.74,122.87,122.55,122.63,114876.0,119.2692,119.3955,119.0845,119.1623,114876.0
2023-12-19 10:10:00,122.64,122.75,122.42,122.42,79073.0,119.172,119.2789,118.9582,118.9582,79073.0
2023-12-19 10:20:00,122.43,122.52,122.19,122.19,101776.0,118.9679,119.0554,118.7347,118.7347,101776.0
2023-12-19 10:30:00,122.19,122.53,122.18,122.53,114018.0,118.7347,119.0651,118.725,119.0651,114018.0
2023-12-19 10:40:00,122.54,122.76,122.5,122.54,80235.0,119.0748,119.2886,119.036,119.0748,80235.0
2023-12-19 10:50:00,122.55,122.73,122.46,122.71,61086.0,119.0845,119.2595,118.9971,119.24,61086.0
2023-12-19 11:00:00,122.72,122.79,122.61,122.79,55135.0,119.2497,119.3178,119.1428,119.3178,55135.0
2023-12-19 11:10:00,122.8,122.85,122.68,122.72,67210.0,119.3275,119.3761,119.2109,119.2497,67210.0
2023-12-19 11:20:00,122.73,122.77,122.45,122.66,54629.0,119.2595,119.2983,118.9874,119.1914,54629.0
2023-12-19 11:30:00,122.66,122.66,122.47,122.59,69845.0,119.1914,119.1914,119.0068,119.1234,69845.0
2023-12-19 11:40:00,122.58,122.61,122.29,122.29,74638.0,119.1137,119.1428,118.8319,118.8319,74638.0
2023-12-19 11:50:00,122.29,122.35,122.11,122.13,66556.0,118.8319,118.8902,118.657,118.6764,66556.0
2023-12-19 12:00:00,122.13,122.16,122.01,122.1,89983.0,118.6764,118.7056,118.5598,118.6473,89983.0
2023-12-19 12:10:00,122.09,122.22,122.03,122.22,149484.0,118.6375,118.7639,118.5792,118.7639,149484.0
2023-12-19 12:20:00,122.23,122.25,122.12,122.18,89985.0,118.7736,118.793,118.6667,118.725,89985.0
2023-12-19 12:30:00,122.18,122.31,122.16,122.21,98145.0,118.725,118.8513,118.7056,118.7542,98145.0
2023-12-19 12:40:00,122.21,122.53,122.19,122.47,100934.0,118.7542,119.0651,118.7347,119.0068,100934.0
2023-12-19 12:50:00,122.47,122.5,122.44,122.46,45902.0,119.0068,119.036,118.9777,118.9971,45902.0
2023-12-19 13:00:00,122.46,122.48,122.33,122.34,50740.0,118.9971,119.0165,118.8708,118.8805,50740.0
2023-12-19 13:10:00,122.35,122.44,122.29,122.4,30911.0,118.8902,118.9777,118.8319,118.9388,30911.0
2023-12-19 13:20:00,122.4,122.43,122.27,122.27,45363.0,118.9388,118.9679,118.8125,118.8125,45363.0
2023-12-19 13:30:00,122.28,122.37,122.27,122.37,46322.0,118.8222,118.9096,118.8125,118.9096,46322.0
2023-12-19 13:40:00,122.37,122.5,122.36,122.43,38903.0,118.9096,119.036,118.8999,118.9679,38903.0
2023-12-19 13:50:00,122.44,122.44,122.28,122.41,53769.0,118.9777,118.9777,118.8222,118.9485,53769.0
2023-12-19 14:00:00,122.41,122.56,122.4,122.56,42519.0,118.9485,119.0943,118.9388,119.0943,42519.0
2023-12-19 14:10:00,122.56,122.57,122.42,122.5,85175.0,119.0943,119.104,118.9582,119.036,85175.0
2023-12-19 14:20:00,122.5,122.55,122.47,122.52,75334.0,119.036,119.0845,119.0068,119.0554,75334.0
2023-12-19 14:30:00,122.52,122.53,122.4,122.41,64061.0,119.0554,119.0651,118.9388,118.9485,64061.0
2023-12-19 14:40:00,122.4,122.42,122.3,122.38,97068.0,118.9388,118.9582,118.8416,118.9193,97068.0
2023-12-19 14:50:00,122.38,122.43,122.24,122.31,109978.0,118.9193,118.9679,118.7833,118.8513,109978.0
2023-12-19 15:00:00,122.31,122.34,122.22,122.33,104798.0,118.8513,118.8805,118.7639,118.8708,104798.0
2023-12-19 15:10:00,122.32,122.39,122.22,122.28,95451.0,118.861,118.9291,118.7639,118.8222,95451.0
2023-12-19 15:20:00,122.28,122.37,122.25,122.36,132961.0,118.8222,118.9096,118.793,118.8999,132961.0
2023-12-19 15:30:00,122.36,122.39,122.29,122.36,207388.0,118.8999,118.9291,118.8319,118.8999,207388.0
2023-12-19 15:40:00,122.36,122.53,122.35,122.48,131159.0,118.8999,119.0651,118.8902,119.0165,131159.0
2023-12-19 15:50:00,122.47,122.66,122.35,122.64,494027.0,119.0068,119.1914,118.8902,119.172,494027.0
2023-12-20 09:30:00,121.13,122.26,121.0,122.2,475173.0,117.7047,118.8027,117.5784,118.7444,475173.0
2023-12-20 09:40:00,122.18,122.44,121.98,122.35,215044.0,118.725,118.9777,118.5307,118.8902,215044.0
2023-12-20 09:50:00,122.4,122.62,122.19,122.23,138513.0,118.9388,119.1526,118.7347,118.7736,138513.0
2023-12-20 10:00:00,122.24,122.65,122.19,122.52,198293.0,118.7833,119.1817,118.7347,119.0554,198293.0
2023-12-20 10:10:00,122.53,122.59,122.31,122.4,135013.0,119.0651,119.1234,118.8513,118.9388,135013.0
2023-12-20 10:20:00,122.41,122.7,122.4,122.68,146225.0,118.9485,119.2303,118.9388,119.2109,146225.0
2023-12-20 10:30:00,122.68,122.8,122.51,122.7,122105.0,119.2109,119.3275,119.0457,119.2303,122105.0
2023-12-20 10:40:00,122.7,122.72,122.51,122.51,154309.0,119.2303,119.2497,119.0457,119.0457,154309.0
2023-12-20 10:50:00,122.52,122.66,122.45,122.46,114717.0,119.0554,119.1914,118.9874,118.9971,114717.0
2023-12-20 11:00:00,122.45,122.52,122.32,122.47,166313.0,118.9874,119.0554,118.861,119.0068,166313.0
2023-12-20 11:10:00,122.47,122.69,122.33,122.63,238101.0,119.0068,119.2206,118.8708,119.1623,238101.0
2023-12-20 11:20:00,122.63,122.73,122.54,122.7,112171.0,119.1623,119.2595,119.0748,119.2303,112171.0
2023-12-20 11:30:00,122.7,122.84,122.64,122.76,89749.0,119.2303,119.3663,119.172,119.2886,89749.0
2023-12-20 11:40:00,122.75,122.9,122.71,122.84,81735.0,119.2789,119.4246,119.24,119.3663,81735.0
2023-12-20 11:50:00,122.84,122.88,122.73,122.86,89804.0,119.3663,119.4052,119.2595,119.3858,89804.0
2023-12-20 12:00:00,122.86,122.9,122.79,122.8,74896.0,119.3858,119.4246,119.3178,119.3275,74896.0
2023-12-20 12:10:00,122.8,122.98,122.8,122.97,62944.0,119.3275,119.5024,119.3275,119.4927,62944.0
2023-12-20 12:20:00,122.96,123.02,122.93,122.97,78713.0,119.4829,119.5412,119.4538,119.4927,78713.0
2023-12-20 12:30:00,122.98,123.03,122.89,122.94,86892.0,119.5024,119.551,119.4149,119.4635,86892.0
2023-12-20 12:40:00,122.95,123.21,122.94,123.15,120467.0,119.4732,119.7259,119.4635,119.6676,120467.0
2023-12-20 12:50:00,123.16,123.27,123.12,123.19,88890.0,119.6773,119.7842,119.6384,119.7064,88890.0
2023-12-20 13:00:00,123.19,123.25,123.09,123.14,68530.0,119.7064,119.7647,119.6093,119.6579,68530.0
2023-12-20 13:10:00,123.13,123.32,123.11,123.32,67140.0,119.6481,119.8328,119.6287,119.8328,67140.0
2023-12-20 13:20:00,123.32,123.32,123.2,123.27,71125.0,119.8328,119.8328,119.7162,119.7842,71125.0
2023-12-20 13:30:00,123.27,123.29,123.1,123.2,96551.0,119.7842,119.8036,119.619,119.7162,96551.0
2023-12-20 13:40:00,123.19,123.31,123.17,123.3,75324.0,119.7064,119.823,119.687,119.8133,75324.0
2023-12-20 13:50:00,123.31,123.4,123.24,123.38,77641.0,119.823,119.9105,119.755,119.8911,77641.0
2023-12-20 14:00:00,123.38,123.38,123.21,123.22,74036.0,119.8911,119.8911,119.7259,119.7356,74036.0
2023-12-20 14:10:00,123.21,123.28,123.18,123.24,88904.0,119.7259,119.7939,119.6967,119.755,88904.0
2023-12-20 14:20:00,123.24,123.34,123.23,123.29,72521.0,119.755,119.8522,119.7453,119.8036,72521.0
2023-12-20 14:30:00,123.28,123.28,122.79,122.86,131917.0,119.7939,119.7939,119.3178,119.3858,131917.0
2023-12-20 14:40:00,122.85,122.92,122.64,122.67,105842.0,119.3761,119.4441,119.172,119.2011,105842.0
2023-12-20 14:50:00,122.69,122.71,122.07,122.07,135814.0,119.2206,119.24,118.6181,118.6181,135814.0
2023-12-20 15:00:00,122.04,122.13,121.36,121.42,211533.0,118.589,118.6764,117.9282,117.9865,211533.0
2023-12-20 15:10:00,121.42,122.07,121.35,122.06,278303.0,117.9865,118.6181,117.9185,118.6084,278303.0
2023-12-20 15:20:00,122.07,122.16,121.66,121.71,161760.0,118.6181,118.7056,118.2197,118.2683,161760.0
2023-12-20 15:30:00,121.7,121.77,121.46,121.63,123563.0,118.2586,118.3266,118.0254,118.1906,123563.0
2023-12-20 15:40:00,121.64,121.87,121.63,121.87,200963.0,118.2003,118.4238,118.1906,118.4238,200963.0
2023-12-20 15:50:00,121.87,121.97,121.36,121.4,602508.0,118.4238,118.5209,117.9282,117.9671,602508.0
2023-12-21 09:30:00,122.3,123.3,122.3,123.24,483881.0,118.8416,119.8133,118.8416,119.755,483881.0
2023-12-21 09:40:00,123.28,123.28,121.5,121.5,298500.0,119.7939,119.7939,118.0642,118.0642,298500.0
2023-12-21 09:50:00,121.52,121.8,121.3,121.71,225636.0,118.0837,118.3557,117.8699,118.2683,225636.0
2023-12-21 10:00:00,121.7,122.26,121.6,121.61,133791.0,118.2586,118.8027,118.1614,118.1711,133791.0
2023-12-21 10:10:00,121.62,122.08,121.5,122.03,125616.0,118.1808,118.6278,118.0642,118.5792,125616.0
2023-12-21 10:20:00,122.04,122.31,121.88,121.92,119347.0,118.589,118.8513,118.4335,118.4724,119347.0
2023-12-21 10:30:00,121.93,122.01,121.71,121.8,136184.0,118.4821,118.5598,118.2683,118.3557,136184.0
2023-12-21 10:40:00,121.8,122.35,121.77,122.16,132250.0,118.3557,118.8902,118.3266,118.7056,132250.0
2023-12-21 10:50:00,122.14,122.18,122.0,122.12,70609.0,118.6861,118.725,118.5501,118.6667,70609.0
2023-12-21 11:00:00,122.12,122.2,122.01,122.08,94284.0,118.6667,118.7444,118.5598,118.6278,94284.0
2023-12-21 11:10:00,122.09,122.17,122.0,122.17,76161.0,118.6375,118.7153,118.5501,118.7153,76161.0
2023-12-21 11:20:00,122.16,122.29,122.1,122.29,86733.0,118.7056,118.8319,118.6473,118.8319,86733.0
2023-12-21 11:30:00,122.27,122.36,122.19,122.28,93871.0,118.8125,118.8999,118.7347,118.8222,93871.0
2023-12-21 11:40:00,122.28,122.29,122.03,122.08,89136.0,118.8222,118.8319,118.5792,118.6278,89136.0
2023-12-21 11:50:00,122.09,122.17,122.03,122.06,107861.0,118.6375,118.7153,118.5792,118.6084,107861.0
2023-12-21 12:00:00,122.07,122.12,121.74,121.75,103421.0,118.6181,118.6667,118.2974,118.3072,103421.0
2023-12-21 12:10:00,121.76,122.03,121.75,122.03,91886.0,118.3169,118.5792,118.3072,118.5792,91886.0
2023-12-21 12:20:00,122.03,122.05,121.69,121.78,79880.0,118.5792,118.5987,118.2489,118.3363,79880.0
2023-12-21 12:30:00,121.77,122.02,121.74,121.79,70950.0,118.3266,118.5695,118.2974,118.346,70950.0
2023-12-21 12:40:00,121.77,121.95,121.74,121.81,99154.0,118.3266,118.5015,118.2974,118.3655,99154.0
2023-12-21 12:50:00,121.8,121.89,121.57,121.58,62055.0,118.3557,118.4432,118.1323,118.142,62055.0
2023-12-21 13:00:00,121.57,121.98,121.57,121.75,120912.0,118.1323,118.5307,118.1323,118.3072,120912.0
2023-12-21 13:10:00,121.75,121.8,121.41,121.46,119329.0,118.3072,118.3557,117.9768,118.0254,119329.0
2023-12-21 13:20:00,121.48,121.77,121.4,121.72,104482.0,118.0448,118.3266,117.9671,118.278,104482.0
2023-12-21 13:30:00,121.73,121.9,121.7,121.86,122962.0,118.2877,118.4529,118.2586,118.4141,122962.0
2023-12-21 13:40:00,121.85,121.94,121.78,121.88,144923.0,118.4043,118.4918,118.3363,118.4335,144923.0
2023-12-21 13:50:00,121.88,122.0,121.84,121.89,108542.0,118.4335,118.5501,118.3946,118.4432,108542.0
2023-12-21 14:00:00,121.86,122.06,121.78,121.99,119304.0,118.4141,118.6084,118.3363,118.5404,119304.0
2023-12-21 14:10:00,121.99,122.08,121.87,122.03,111719.0,118.5404,118.6278,118.4238,118.5792,111719.0
2023-12-21 14:20:00,122.02,122.02,121.74,121.81,141544.0,118.5695,118.5695,118.2974,118.3655,141544.0
2023-12-21 14:30:00,121.81,121.93,121.75,121.89,70065.0,118.3655,118.4821,118.3072,118.4432,70065.0
2023-12-21 14:40:00,121.91,122.02,121.87,121.92,135516.0,118.4626,118.5695,118.4238,118.4724,135516.0
2023-12-21 14:50:00,121.92,122.06,121.92,122.02,136264.0,118.4724,118.6084,118.4724,118.5695,136264.0
2023-12-21 15:00:00,122.03,122.29,122.0,122.13,211658.0,118.5792,118.8319,118.5501,118.6764,211658.0
2023-12-21 15:10:00,122.13,122.37,122.13,122.29,220816.0,118.6764,118.9096,118.6764,118.8319,220816.0
2023-12-21 15:20:00,122.28,122.41,122.12,122.31,276927.0,118.8222,118.9485,118.6667,118.8513,276927.0
2023-12-21 15:30:00,122.3,122.44,122.2,122.39,264912.0,118.8416,118.9777,118.7444,118.9291,264912.0
2023-12-21 15:40:00,122.4,122.65,122.39,122.52,308823.0,118.9388,119.1817,118.9291,119.0554,308823.0
2023-12-21 15:50:00,122.52,122.63,122.41,122.45,850648.0,119.0554,119.1623,118.9485,118.9874,850648.0
2023-12-22 09:30:00,108.26,110.11,107.45,109.74,5204653.0,105.1986,106.9963,104.4115,106.6368,5204653.0
2023-12-22 09:40:00,109.74,110.8,109.23,110.02,2686812.0,106.6368,107.6668,106.1412,106.9089,2686812.0
2023-12-22 09:50:00,110.02,110.13,109.5,109.93,1399467.0,106.9089,107.0158,106.4036,106.8214,1399467.0
2023-12-22 10:00:00,109.94,109.97,108.5,108.77,1922077.0,106.8311,106.8603,105.4318,105.6942,1922077.0
2023-12-22 10:10:00,108.77,109.09,108.68,108.76,1458672.0,105.6942,106.0052,105.6068,105.6845,1458672.0
2023-12-22 10:20:00,108.76,108.84,108.3,108.83,1621893.0,105.6845,105.7622,105.2375,105.7525,1621893.0
2023-12-22 10:30:00,108.83,109.34,108.53,109.32,1139473.0,105.7525,106.2481,105.461,106.2287,1139473.0
2023-12-22 10:40:00,109.32,109.79,109.23,109.79,1195949.0,106.2287,106.6854,106.1412,106.6854,1195949.0
2023-12-22 10:50:00,109.79,110.05,109.61,109.97,1077260.0,106.6854,106.938,106.5105,106.8603,1077260.0
2023-12-22 11:00:00,109.97,110.31,109.85,110.06,1050980.0,106.8603,107.1907,106.7437,106.9477,1050980.0
2023-12-22 11:10:00,110.06,110.07,109.5,109.53,789637.0,106.9477,106.9574,106.4036,106.4327,789637.0
2023-12-22 11:20:00,109.52,109.8,109.5,109.64,652280.0,106.423,106.6951,106.4036,106.5396,652280.0
2023-12-22 11:30:00,109.64,109.84,109.25,109.26,638290.0,106.5396,106.734,106.1606,106.1704,638290.0
2023-12-22 11:40:00,109.27,109.52,109.24,109.3,456571.0,106.1801,106.423,106.1509,106.2092,456571.0
2023-12-22 11:50:00,109.3,109.49,109.15,109.18,443878.0,106.2092,106.3939,106.0635,106.0926,443878.0
2023-12-22 12:00:00,109.18,109.3,109.05,109.12,646289.0,106.0926,106.2092,105.9663,106.0343,646289.0
2023-12-22 12:10:00,109.12,109.2,109.01,109.14,537595.0,106.0343,106.1121,105.9274,106.0537,537595.0
2023-12-22 12:20:00,109.14,109.14,109.02,109.03,402295.0,106.0537,106.0537,105.9371,105.9469,402295.0
2023-12-22 12:30:00,109.03,109.13,108.7,109.06,817360.0,105.9469,106.044,105.6262,105.976,817360.0
2023-12-22 12:40:00,109.07,109.27,109.06,109.09,440492.0,105.9857,106.1801,105.976,106.0052,440492.0
2023-12-22 12:50:00,109.08,109.3,109.0,109.07,340893.0,105.9954,106.2092,105.9177,105.9857,340893.0
2023-12-22 13:00:00,109.07,109.16,108.9,108.96,356302.0,105.9857,106.0732,105.8205,105.8788,356302.0
2023-12-22 13:10:00,108.97,109.11,108.9,108.94,459218.0,105.8886,106.0246,105.8205,105.8594,459218.0
2023-12-22 13:20:00,108.92,108.95,108.63,108.72,520780.0,105.84,105.8691,105.5582,105.6456,520780.0
2023-12-22 13:30:00,108.72,108.86,108.69,108.73,450057.0,105.6456,105.7817,105.6165,105.6553,450057.0
2023-12-22 13:40:00,108.73,108.95,108.71,108.92,316024.0,105.6553,105.8691,105.6359,105.84,316024.0
2023-12-22 13:50:00,108.92,108.92,108.58,108.59,414347.0,105.84,105.84,105.5096,105.5193,414347.0
2023-12-22 14:00:00,108.59,108.6,108.19,108.22,710418.0,105.5193,105.529,105.1306,105.1598,710418.0
2023-12-22 14:10:00,108.22,108.31,108.04,108.06,651540.0,105.1598,105.2472,104.9849,105.0043,651540.0
2023-12-22 14:20:00,108.07,108.14,107.79,107.82,994123.0,105.014,105.082,104.7419,104.7711,994123.0
2023-12-22 14:30:00,107.82,107.92,107.75,107.92,559823.0,104.7711,104.8682,104.7031,104.8682,559823.0
2023-12-22 14:40:00,107.92,108.09,107.91,108.06,616564.0,104.8682,105.0334,104.8585,105.0043,616564.0
2023-12-22 14:50:00,108.06,108.28,108.04,108.23,570055.0,105.0043,105.2181,104.9849,105.1695,570055.0
2023-12-22 15:00:00,108.23,108.25,107.96,108.06,540859.0,105.1695,105.1889,104.9071,105.0043,540859.0
2023-12-22 15:10:00,108.06,108.17,107.89,108.16,521409.0,105.0043,105.1112,104.8391,105.1015,521409.0
2023-12-22 15:20:00,108.16,108.16,108.0,108.09,489298.0,105.1015,105.1015,104.946,105.0334,489298.0
2023-12-22 15:30:00,108.1,108.22,108.06,108.14,596811.0,105.0432,105.1598,105.0043,105.082,596811.0
2023-12-22 15:40:00,108.13,108.13,107.95,107.98,947390.0,105.0723,105.0723,104.8974,104.9265,947390.0
2023-12-22 15:50:00,107.98,108.06,107.97,108.04,2144828.0,104.9265,105.0043,104.9168,104.9849,2144828.0
2023-12-26 09:30:00,108.3,108.69,107.79,108.66,938770.0,105.2375,105.6165,104.7419,105.5873,938770.0
2023-12-26 09:40:00,108.65,108.66,108.12,108.15,370125.0,105.5776,105.5873,105.0626,105.0917,370125.0
2023-12-26 09:50:00,108.16,108.3,107.56,107.58,478819.0,105.1015,105.2375,104.5184,104.5379,478819.0
2023-12-26 10:00:00,107.58,107.92,107.48,107.86,442464.0,104.5379,104.8682,104.4407,104.8099,442464.0
2023-12-26 10:10:00,107.87,108.12,107.78,108.01,280780.0,104.8197,105.0626,104.7322,104.9557,280780.0
2023-12-26 10:20:00,108.02,108.26,108.0,108.02,228356.0,104.9654,105.1986,104.946,104.9654,228356.0
2023-12-26 10:30:00,108.02,108.12,107.79,107.81,223693.0,104.9654,105.0626,104.7419,104.7614,223693.0
2023-12-26 10:40:00,107.81,107.84,107.58,107.59,252403.0,104.7614,104.7905,104.5379,104.5476,252403.0
2023-12-26 10:50:00,107.6,107.75,107.52,107.74,322383.0,104.5573,104.7031,104.4796,104.6933,322383.0
2023-12-26 11:00:00,107.74,108.06,107.7,107.99,230431.0,104.6933,105.0043,104.6545,104.9363,230431.0
2023-12-26 11:10:00,108.0,108.2,107.97,108.08,248617.0,104.946,105.1403,104.9168,105.0237,248617.0
2023-12-26 11:20:00,108.07,108.22,108.0,108.09,220049.0,105.014,105.1598,104.946,105.0334,220049.0
2023-12-26 11:30:00,108.09,108.21,108.08,108.15,143932.0,105.0334,105.15,105.0237,105.0917,143932.0
2023-12-26 11:40:00,108.15,108.16,107.97,108.03,144247.0,105.0917,105.1015,104.9168,104.9751,144247.0
2023-12-26 11:50:00,108.02,108.08,107.87,107.88,130657.0,104.9654,105.0237,104.8197,104.8294,130657.0
2023-12-26 12:00:00,107.87,107.9,107.76,107.88,188914.0,104.8197,104.8488,104.7128,104.8294,188914.0
2023-12-26 12:10:00,107.87,107.92,107.82,107.88,121217.0,104.8197,104.8682,104.7711,104.8294,121217.0
2023-12-26 12:20:00,107.88,107.9,107.79,107.83,100124.0,104.8294,104.8488,104.7419,104.7808,100124.0
2023-12-26 12:30:00,107.83,107.89,107.74,107.87,130925.0,104.7808,104.8391,104.6933,104.8197,130925.0
2023-12-26 12:40:00,107.87,108.12,107.83,108.09,161429.0,104.8197,105.0626,104.7808,105.0334,161429.0
2023-12-26 12:50:00,108.1,108.25,108.09,108.16,145749.0,105.0432,105.1889,105.0334,105.1015,145749.0
2023-12-26 13:00:00,108.16,108.49,108.14,108.43,232746.0,105.1015,105.4221,105.082,105.3638,232746.0
2023-12-26 13:10:00,108.43,108.5,108.28,108.32,167649.0,105.3638,105.4318,105.2181,105.2569,167649.0
2023-12-26 13:20:00,108.32,108.41,108.19,108.19,144522.0,105.2569,105.3444,105.1306,105.1306,144522.0
2023-12-26 13:30:00,108.19,108.39,108.18,108.3,139233.0,105.1306,105.325,105.1209,105.2375,139233.0
2023-12-26 13:40:00,108.29,108.4,108.24,108.39,89594.0,105.2278,105.3347,105.1792,105.325,89594.0
2023-12-26 13:50:00,108.39,108.43,108.27,108.32,120864.0,105.325,105.3638,105.2083,105.2569,120864.0
2023-12-26 14:00:00,108.33,108.42,108.33,108.39,129342.0,105.2667,105.3541,105.2667,105.325,129342.0
2023-12-26 14:10:00,108.39,108.45,108.37,108.39,131062.0,105.325,105.3833,105.3055,105.325,131062.0
2023-12-26 14:20:00,108.38,108.51,108.32,108.45,160860.0,105.3152,105.4416,105.2569,105.3833,160860.0
2023-12-26 14:30:00,108.45,108.49,108.37,108.43,114643.0,105.3833,105.4221,105.3055,105.3638,114643.0
2023-12-26 14:40:00,108.43,108.44,108.2,108.25,135433.0,105.3638,105.3735,105.1403,105.1889,135433.0
2023-12-26 14:50:00,108.25,108.26,108.1,108.2,167203.0,105.1889,105.1986,105.0432,105.1403,167203.0
2023-12-26 15:00:00,108.19,108.22,108.15,108.15,124590.0,105.1306,105.1598,105.0917,105.0917,124590.0
2023-12-26 15:10:00,108.16,108.24,108.11,108.2,166503.0,105.1015,105.1792,105.0529,105.1403,166503.0
2023-12-26 15:20:00,108.21,108.27,108.03,108.04,219816.0,105.15,105.2083,104.9751,104.9849,219816.0
2023-12-26 15:30:00,108.04,108.04,107.88,107.96,393944.0,104.9849,104.9849,104.8294,104.9071,393944.0
2023-12-26 15:40:00,107.97,108.06,107.9,107.92,421096.0,104.9168,105.0043,104.8488,104.8682,421096.0
2023-12-26 15:50:00,107.91,108.05,107.86,108.04,1085996.0,104.8585,104.9946,104.8099,104.9849,1085996.0
2023-12-27 09:30:00,108.34,108.59,107.83,108.07,421434.0,105.2764,105.5193,104.7808,105.014,421434.0
2023-12-27 09:40:00,108.09,108.11,107.74,107.81,306212.0,105.0334,105.0529,104.6933,104.7614,306212.0
2023-12-27 09:50:00,107.8,107.94,107.67,107.85,292653.0,104.7516,104.8877,104.6253,104.8002,292653.0
2023-12-27 10:00:00,107.87,108.18,107.84,108.06,222457.0,104.8197,105.1209,104.7905,105.0043,222457.0
2023-12-27 10:10:00,108.06,108.1,107.74,107.75,176451.0,105.0043,105.0432,104.6933,104.7031,176451.0
2023-12-27 10:20:00,107.75,107.99,107.62,107.88,178240.0,104.7031,104.9363,104.5767,104.8294,178240.0
2023-12-27 10:30:00,107.89,107.93,107.54,107.62,151526.0,104.8391,104.878,104.499,104.5767,151526.0
2023-12-27 10:40:00,107.63,107.65,107.47,107.52,276302.0,104.5864,104.6059,104.431,104.4796,276302.0
2023-12-27 10:50:00,107.51,107.55,107.37,107.44,257594.0,104.4698,104.5087,104.3338,104.4018,257594.0
2023-12-27 11:00:00,107.42,107.5,107.05,107.07,301213.0,104.3824,104.4601,104.0228,104.0423,301213.0
2023-12-27 11:10:00,107.08,107.26,107.01,107.18,274967.0,104.052,104.2269,103.984,104.1492,274967.0
2023-12-27 11:20:00,107.18,107.26,106.88,107.02,379352.0,104.1492,104.2269,103.8577,103.9937,379352.0
2023-12-27 11:30:00,107.01,107.3,107.01,107.24,218546.0,103.984,104.2658,103.984,104.2075,218546.0
2023-12-27 11:40:00,107.23,107.33,107.22,107.33,107378.0,104.1978,104.2949,104.188,104.2949,107378.0
2023-12-27 11:50:00,107.33,107.49,107.29,107.38,174075.0,104.2949,104.4504,104.2561,104.3435,174075.0
2023-12-27 12:00:00,107.38,107.4,107.24,107.26,106497.0,104.3435,104.363,104.2075,104.2269,106497.0
2023-12-27 12:10:00,107.24,107.39,107.23,107.34,105115.0,104.2075,104.3532,104.1978,104.3046,105115.0
2023-12-27 12:20:00,107.35,107.45,107.34,107.44,118707.0,104.3144,104.4115,104.3046,104.4018,118707.0
2023-12-27 12:30:00,107.44,107.53,107.36,107.4,95212.0,104.4018,104.4893,104.3241,104.363,95212.0
2023-12-27 12:40:00,107.4,107.41,107.22,107.26,82270.0,104.363,104.3727,104.188,104.2269,82270.0
2023-12-27 12:50:00,107.26,107.32,107.24,107.32,61847.0,104.2269,104.2852,104.2075,104.2852,61847.0
2023-12-27 13:00:00,107.33,107.47,107.22,107.4,117825.0,104.2949,104.431,104.188,104.363,117825.0
2023-12-27 13:10:00,107.4,107.47,107.3,107.42,80732.0,104.363,104.431,104.2658,104.3824,80732.0
2023-12-27 13:20:00,107.42,107.47,107.37,107.4,95280.0,104.3824,104.431,104.3338,104.363,95280.0
2023-12-27 13:30:00,107.41,107.42,107.22,107.3,97916.0,104.3727,104.3824,104.188,104.2658,97916.0
2023-12-27 13:40:00,107.3,107.35,107.23,107.28,92363.0,104.2658,104.3144,104.1978,104.2463,92363.0
2023-12-27 13:50:00,107.28,107.29,107.13,107.16,103351.0,104.2463,104.2561,104.1006,104.1297,103351.0
2023-12-27 14:00:00,107.15,107.19,107.04,107.19,114996.0,104.12,104.1589,104.0131,104.1589,114996.0
2023-12-27 14:10:00,107.2,107.22,107.03,107.06,116429.0,104.1686,104.188,104.0034,104.0326,116429.0
2023-12-27 14:20:00,107.07,107.15,107.04,107.09,118904.0,104.0423,104.12,104.0131,104.0617,118904.0
2023-12-27 14:30:00,107.09,107.14,106.95,106.96,184603.0,104.0617,104.1103,103.9257,103.9354,184603.0
2023-12-27 14:40:00,106.96,107.0,106.85,106.98,199226.0,103.9354,103.9743,103.8285,103.9548,199226.0
2023-12-27 14:50:00,106.97,107.0,106.88,106.92,171739.0,103.9451,103.9743,103.8577,103.8965,171739.0
2023-12-27 15:00:00,106.92,107.1,106.91,107.09,106823.0,103.8965,104.0714,103.8868,104.0617,106823.0
2023-12-27 15:10:00,107.1,107.17,107.02,107.12,131696.0,104.0714,104.1395,103.9937,104.0909,131696.0
2023-12-27 15:20:00,107.13,107.21,107.08,107.15,158584.0,104.1006,104.1783,104.052,104.12,158584.0
2023-12-27 15:30:00,107.14,107.22,107.09,107.13,156282.0,104.1103,104.188,104.0617,104.1006,156282.0
2023-12-27 15:40:00,107.13,107.17,107.03,107.04,210156.0,104.1006,104.1395,104.0034,104.0131,210156.0
2023-12-27 15:50:00,107.03,107.16,106.99,107.11,549144.0,104.0034,104.1297,103.9645,104.0812,549144.0
2023-12-28 09:30:00,107.21,107.38,106.81,106.98,412873.0,104.1783,104.3435,103.7896,103.9548,412873.0
2023-12-28 09:40:00,106.98,107.22,106.97,107.11,275062.0,103.9548,104.188,103.9451,104.0812,275062.0
2023-12-28 09:50:00,107.12,107.16,107.01,107.05,167957.0,104.0909,104.1297,103.984,104.0228,167957.0
2023-12-28 10:00:00,107.05,107.24,106.93,107.21,187929.0,104.0228,104.2075,103.9062,104.1783,187929.0
2023-12-28 10:10:00,107.23,107.77,107.23,107.67,344616.0,104.1978,104.7225,104.1978,104.6253,344616.0
2023-12-28 10:20:00,107.65,107.81,107.56,107.78,205316.0,104.6059,104.7614,104.5184,104.7322,205316.0
2023-12-28 10:30:00,107.79,108.15,107.75,108.09,298228.0,104.7419,105.0917,104.7031,105.0334,298228.0
2023-12-28 10:40:00,108.08,108.15,107.96,108.15,201783.0,105.0237,105.0917,104.9071,105.0917,201783.0
2023-12-28 10:50:00,108.14,108.18,108.06,108.16,138428.0,105.082,105.1209,105.0043,105.1015,138428.0
2023-12-28 11:00:00,108.15,108.2,108.07,108.17,154041.0,105.0917,105.1403,105.014,105.1112,154041.0
2023-12-28 11:10:00,108.18,108.2,107.99,108.03,104468.0,105.1209,105.1403,104.9363,104.9751,104468.0
2023-12-28 11:20:00,108.02,108.33,107.99,108.32,140669.0,104.9654,105.2667,104.9363,105.2569,140669.0
2023-12-28 11:30:00,108.33,108.67,108.3,108.65,220796.0,105.2667,105.597,105.2375,105.5776,220796.0
2023-12-28 11:40:00,108.65,108.66,108.27,108.41,175039.0,105.5776,105.5873,105.2083,105.3444,175039.0
2023-12-28 11:50:00,108.41,108.51,108.32,108.34,121542.0,105.3444,105.4416,105.2569,105.2764,121542.0
2023-12-28 12:00:00,108.34,108.45,108.34,108.37,99792.0,105.2764,105.3833,105.2764,105.3055,99792.0
2023-12-28 12:10:00,108.37,108.64,108.37,108.53,157161.0,105.3055,105.5679,105.3055,105.461,157161.0
2023-12-28 12:20:00,108.53,108.64,108.46,108.52,110831.0,105.461,105.5679,105.393,105.4513,110831.0
2023-12-28 12:30:00,108.51,108.58,108.44,108.45,94668.0,105.4416,105.5096,105.3735,105.3833,94668.0
2023-12-28 12:40:00,108.45,108.46,108.37,108.4,79694.0,105.3833,105.393,105.3055,105.3347,79694.0
2023-12-28 12:50:00,108.41,108.55,108.4,108.52,71734.0,105.3444,105.4804,105.3347,105.4513,71734.0
2023-12-28 13:00:00,108.53,108.68,108.49,108.65,177792.0,105.461,105.6068,105.4221,105.5776,177792.0
2023-12-28 13:10:00,108.66,108.71,108.61,108.68,79480.0,105.5873,105.6359,105.5387,105.6068,79480.0
2023-12-28 13:20:00,108.68,108.8,108.6,108.79,103021.0,105.6068,105.7234,105.529,105.7136,103021.0
2023-12-28 13:30:00,108.8,109.02,108.76,109.02,197462.0,105.7234,105.9371,105.6845,105.9371,197462.0
2023-12-28 13:40:00,109.02,109.08,108.88,108.94,154146.0,105.9371,105.9954,105.8011,105.8594,154146.0
2023-12-28 13:50:00,108.94,108.99,108.88,108.93,77679.0,105.8594,105.908,105.8011,105.8497,77679.0
2023-12-28 14:00:00,108.94,109.14,108.91,109.08,144327.0,105.8594,106.0537,105.8303,105.9954,144327.0
2023-12-28 14:10:00,109.07,109.27,109.03,109.24,210145.0,105.9857,106.1801,105.9469,106.1509,210145.0
2023-12-28 14:20:00,109.24,109.4,109.23,109.32,209151.0,106.1509,106.3064,106.1412,106.2287,209151.0
2023-12-28 14:30:00,109.32,109.35,109.13,109.17,156760.0,106.2287,106.2578,106.044,106.0829,156760.0
2023-12-28 14:40:00,109.18,109.19,109.06,109.19,101131.0,106.0926,106.1023,105.976,106.1023,101131.0
2023-12-28 14:50:00,109.19,109.19,108.94,108.96,131214.0,106.1023,106.1023,105.8594,105.8788,131214.0
2023-12-28 15:00:00,108.95,109.14,108.89,109.13,100007.0,105.8691,106.0537,105.8108,106.044,100007.0
2023-12-28 15:10:00,109.14,109.15,108.97,109.09,140507.0,106.0537,106.0635,105.8886,106.0052,140507.0
2023-12-28 15:20:00,109.11,109.14,109.01,109.03,103344.0,106.0246,106.0537,105.9274,105.9469,103344.0
2023-12-28 15:30:00,109.03,109.04,108.87,108.92,149079.0,105.9469,105.9566,105.7914,105.84,149079.0
2023-12-28 15:40:00,108.92,108.94,108.81,108.86,175842.0,105.84,105.8594,105.7331,105.7817,175842.0
2023-12-28 15:50:00,108.85,108.9,108.7,108.84,570312.0,105.7719,105.8205,105.6262,105.7622,570312.0
2023-12-29 09:30:00,108.96,109.96,108.93,109.59,448891.0,105.8788,106.8506,105.8497,106.491,448891.0
2023-12-29 09:40:00,109.59,109.61,109.3,109.32,199868.0,106.491,106.5105,106.2092,106.2287,199868.0
2023-12-29 09:50:00,109.3,109.41,109.07,109.11,118559.0,106.2092,106.3161,105.9857,106.0246,118559.0
2023-12-29 10:00:00,109.12,109.41,109.08,109.32,111700.0,106.0343,106.3161,105.9954,106.2287,111700.0
2023-12-29 10:10:00,109.32,109.4,109.15,109.32,95963.0,106.2287,106.3064,106.0635,106.2287,95963.0
2023-12-29 10:20:00,109.31,109.47,109.27,109.43,110297.0,106.2189,106.3744,106.1801,106.3355,110297.0
2023-12-29 10:30:00,109.43,109.43,109.16,109.18,102135.0,106.3355,106.3355,106.0732,106.0926,102135.0
2023-12-29 10:40:00,109.17,109.19,108.87,108.98,111874.0,106.0829,106.1023,105.7914,105.8983,111874.0
2023-12-29 10:50:00,109.0,109.01,108.8,108.85,111436.0,105.9177,105.9274,105.7234,105.7719,111436.0
2023-12-29 11:00:00,108.85,108.97,108.8,108.95,118402.0,105.7719,105.8886,105.7234,105.8691,118402.0
2023-12-29 11:10:00,108.94,109.0,108.71,108.74,96013.0,105.8594,105.9177,105.6359,105.6651,96013.0
2023-12-29 11:20:00,108.73,108.75,108.54,108.55,82586.0,105.6553,105.6748,105.4707,105.4804,82586.0
2023-12-29 11:30:00,108.53,108.56,108.4,108.43,114710.0,105.461,105.4901,105.3347,105.3638,114710.0
2023-12-29 11:40:00,108.42,108.44,108.3,108.35,85753.0,105.3541,105.3735,105.2375,105.2861,85753.0
2023-12-29 11:50:00,108.36,108.41,108.19,108.2,78562.0,105.2958,105.3444,105.1306,105.1403,78562.0
2023-12-29 12:00:00,108.2,108.28,108.12,108.17,63116.0,105.1403,105.2181,105.0626,105.1112,63116.0
2023-12-29 12:10:00,108.17,108.39,108.17,108.37,63848.0,105.1112,105.325,105.1112,105.3055,63848.0
2023-12-29 12:20:00,108.38,108.44,108.2,108.26,56265.0,105.3152,105.3735,105.1403,105.1986,56265.0
2023-12-29 12:30:00,108.26,108.26,108.15,108.25,41688.0,105.1986,105.1986,105.0917,105.1889,41688.0
2023-12-29 12:40:00,108.26,108.36,108.2,108.28,59155.0,105.1986,105.2958,105.1403,105.2181,59155.0
2023-12-29 12:50:00,108.27,108.46,108.26,108.45,98032.0,105.2083,105.393,105.1986,105.3833,98032.0
2023-12-29 13:00:00,108.47,108.57,108.41,108.51,55164.0,105.4027,105.4999,105.3444,105.4416,55164.0
2023-12-29 13:10:00,108.52,108.54,108.32,108.33,69506.0,105.4513,105.4707,105.2569,105.2667,69506.0
2023-12-29 13:20:00,108.33,108.39,108.25,108.34,56210.0,105.2667,105.325,105.1889,105.2764,56210.0
2023-12-29 13:30:00,108.33,108.35,108.24,108.28,47356.0,105.2667,105.2861,105.1792,105.2181,47356.0
2023-12-29 13:40:00,108.29,108.33,108.26,108.31,44991.0,105.2278,105.2667,105.1986,105.2472,44991.0
2023-12-29 13:50:00,108.31,108.34,108.2,108.21,48939.0,105.2472,105.2764,105.1403,105.15,48939.0
2023-12-29 14:00:00,108.22,108.26,108.19,108.21,76878.0,105.1598,105.1986,105.1306,105.15,76878.0
2023-12-29 14:10:00,108.2,108.25,108.16,108.25,61401.0,105.1403,105.1889,105.1015,105.1889,61401.0
2023-12-29 14:20:00,108.25,108.25,108.09,108.14,94918.0,105.1889,105.1889,105.0334,105.082,94918.0
2023-12-29 14:30:00,108.14,108.24,108.13,108.23,53052.0,105.082,105.1792,105.0723,105.1695,53052.0
2023-12-29 14:40:00,108.23,108.28,108.2,108.22,52620.0,105.1695,105.2181,105.1403,105.1598,52620.0
2023-12-29 14:50:00,108.22,108.23,108.13,108.15,56999.0,105.1598,105.1695,105.0723,105.0917,56999.0
2023-12-29 15:00:00,108.15,108.31,108.13,108.31,64820.0,105.0917,105.2472,105.0723,105.2472,64820.0
2023-12-29 15:10:00,108.31,108.35,108.18,108.19,71329.0,105.2472,105.2861,105.1209,105.1306,71329.0
2023-12-29 15:20:00,108.18,108.29,108.11,108.28,97962.0,105.1209,105.2278,105.0529,105.2181,97962.0
2023-12-29 15:30:00,108.29,108.42,108.26,108.36,143415.0,105.2278,105.3541,105.1986,105.2958,143415.0
2023-12-29 15:40:00,108.36,108.43,108.29,108.37,162036.0,105.2958,105.3638,105.2278,105.3055,162036.0
2023-12-29 15:50:00,108.37,108.59,108.29,108.53,617380.0,105.3055,105.5193,105.2278,105.461,617380.0
2024-01-02 09:30:00,107.7,107.85,107.36,107.51,572342.0,104.6545,104.8002,104.3241,104.4698,572342.0
2024-01-02 09:40:00,107.54,107.7,107.41,107.43,154882.0,104.499,104.6545,104.3727,104.3921,154882.0
2024-01-02 09:50:00,107.43,107.56,107.17,107.32,159131.0,104.3921,104.5184,104.1395,104.2852,159131.0
2024-01-02 10:00:00,107.32,107.36,106.92,106.97,353139.0,104.2852,104.3241,103.8965,103.9451,353139.0
2024-01-02 10:10:00,106.97,107.13,106.62,107.13,305058.0,103.9451,104.1006,103.605,104.1006,305058.0
2024-01-02 10:20:00,107.14,107.36,107.11,107.32,185650.0,104.1103,104.3241,104.0812,104.2852,185650.0
2024-01-02 10:30:00,107.31,107.42,107.07,107.14,121588.0,104.2755,104.3824,104.0423,104.1103,121588.0
2024-01-02 10:40:00,107.15,107.31,107.12,107.18,74785.0,104.12,104.2755,104.0909,104.1492,74785.0
2024-01-02 10:50:00,107.18,107.31,106.93,107.04,142656.0,104.1492,104.2755,103.9062,104.0131,142656.0
2024-01-02 11:00:00,107.05,107.1,106.84,106.99,102452.0,104.0228,104.0714,103.8188,103.9645,102452.0
2024-01-02 11:10:00,106.98,107.02,106.72,106.76,104954.0,103.9548,103.9937,103.7022,103.741,104954.0
2024-01-02 11:20:00,106.76,106.81,106.6,106.71,147223.0,103.741,103.7896,103.5856,103.6925,147223.0
2024-01-02 11:30:00,106.7,106.9,106.66,106.85,88100.0,103.6827,103.8771,103.6439,103.8285,88100.0
2024-01-02 11:40:00,106.87,107.04,106.85,107.04,78270.0,103.8479,104.0131,103.8285,104.0131,78270.0
2024-01-02 11:50:00,107.04,107.07,106.93,107.04,70971.0,104.0131,104.0423,103.9062,104.0131,70971.0
2024-01-02 12:00:00,107.04,107.14,107.04,107.08,97377.0,104.0131,104.1103,104.0131,104.052,97377.0
2024-01-02 12:10:00,107.09,107.34,107.08,107.34,72421.0,104.0617,104.3046,104.052,104.3046,72421.0
2024-01-02 12:20:00,107.33,107.47,107.28,107.44,69571.0,104.2949,104.431,104.2463,104.4018,69571.0
2024-01-02 12:30:00,107.43,107.68,107.41,107.64,63513.0,104.3921,104.635,104.3727,104.5962,63513.0
2024-01-02 12:40:00,107.65,107.75,107.63,107.68,55348.0,104.6059,104.7031,104.5864,104.635,55348.0
2024-01-02 12:50:00,107.68,107.69,107.45,107.61,93913.0,104.635,104.6448,104.4115,104.567,93913.0
2024-01-02 13:00:00,107.6,107.66,107.53,107.61,66655.0,104.5573,104.6156,104.4893,104.567,66655.0
2024-01-02 13:10:00,107.61,107.69,107.53,107.63,73804.0,104.567,104.6448,104.4893,104.5864,73804.0
2024-01-02 13:20:00,107.64,107.68,107.41,107.41,60342.0,104.5962,104.635,104.3727,104.3727,60342.0
2024-01-02 13:30:00,107.42,107.5,107.36,107.42,54642.0,104.3824,104.4601,104.3241,104.3824,54642.0
2024-01-02 13:40:00,107.41,107.45,107.34,107.4,49053.0,104.3727,104.4115,104.3046,104.363,49053.0
2024-01-02 13:50:00,107.4,107.41,107.29,107.3,65033.0,104.363,104.3727,104.2561,104.2658,65033.0
2024-01-02 14:00:00,107.31,107.33,107.15,107.17,70583.0,104.2755,104.2949,104.12,104.1395,70583.0
2024-01-02 14:10:00,107.18,107.22,106.96,106.99,73973.0,104.1492,104.188,103.9354,103.9645,73973.0
2024-01-02 14:20:00,106.98,107.02,106.85,106.86,65743.0,103.9548,103.9937,103.8285,103.8382,65743.0
2024-01-02 14:30:00,106.85,106.97,106.76,106.77,88179.0,103.8285,103.9451,103.741,103.7508,88179.0
2024-01-02 14:40:00,106.76,106.84,106.73,106.76,74097.0,103.741,103.8188,103.7119,103.741,74097.0
2024-01-02 14:50:00,106.76,106.78,106.65,106.67,109526.0,103.741,103.7605,103.6342,103.6536,109526.0
2024-01-02 15:00:00,106.66,106.7,106.48,106.55,145676.0,103.6439,103.6827,103.469,103.537,145676.0
2024-01-02 15:10:00,106.56,106.69,106.54,106.67,116070.0,103.5467,103.673,103.5273,103.6536,116070.0
2024-01-02 15:20:00,106.67,106.74,106.58,106.6,105821.0,103.6536,103.7216,103.5661,103.5856,105821.0
2024-01-02 15:30:00,106.6,106.71,106.58,106.61,122916.0,103.5856,103.6925,103.5661,103.5953,122916.0
2024-01-02 15:40:00,106.61,106.62,106.45,106.55,206013.0,103.5953,103.605,103.4398,103.537,206013.0
2024-01-02 15:50:00,106.55,106.67,106.47,106.59,757722.0,103.537,103.6536,103.4592,103.5759,757722.0
2024-01-03 09:30:00,105.77,105.79,105.05,105.09,422517.0,102.779,102.7985,102.0794,102.1183,422517.0
2024-01-03 09:40:00,105.08,105.19,104.87,105.15,331648.0,102.1086,102.2154,101.9045,102.1766,331648.0
2024-01-03 09:50:00,105.16,107.48,105.0,105.07,431632.0,102.1863,104.4407,102.0308,102.0988,431632.0
2024-01-03 10:00:00,105.06,105.25,104.96,105.04,195394.0,102.0891,102.2737,101.9919,102.0697,195394.0
2024-01-03 10:10:00,105.04,105.05,104.76,104.77,212704.0,102.0697,102.0794,101.7976,101.8073,212704.0
2024-01-03 10:20:00,104.76,104.77,104.29,104.4,193729.0,101.7976,101.8073,101.3409,101.4478,193729.0
2024-01-03 10:30:00,104.4,104.56,104.0,104.1,206782.0,101.4478,101.6033,101.0591,101.1563,206782.0
2024-01-03 10:40:00,104.1,104.41,104.05,104.4,147076.0,101.1563,101.4575,101.1077,101.4478,147076.0
2024-01-03 10:50:00,104.39,104.43,104.13,104.3,179873.0,101.4381,101.4769,101.1854,101.3506,179873.0
2024-01-03 11:00:00,104.31,104.62,104.25,104.37,186913.0,101.3603,101.6616,101.302,101.4186,186913.0
2024-01-03 11:10:00,104.36,104.66,104.36,104.56,82772.0,101.4089,101.7004,101.4089,101.6033,82772.0
2024-01-03 11:20:00,104.57,104.64,104.45,104.62,89003.0,101.613,101.681,101.4964,101.6616,89003.0
2024-01-03 11:30:00,104.63,104.77,104.48,104.5,105274.0,101.6713,101.8073,101.5255,101.545,105274.0
2024-01-03 11:40:00,104.5,104.54,104.35,104.4,96682.0,101.545,101.5838,101.3992,101.4478,96682.0
2024-01-03 11:50:00,104.37,104.4,104.26,104.31,82412.0,101.4186,101.4478,101.3117,101.3603,82412.0
2024-01-03 12:00:00,104.31,104.33,104.16,104.21,96480.0,101.3603,101.3798,101.2146,101.2632,96480.0
2024-01-03 12:10:00,104.2,104.32,104.14,104.32,86114.0,101.2534,101.37,101.1951,101.37,86114.0
2024-01-03 12:20:00,104.31,104.47,104.28,104.47,141907.0,101.3603,101.5158,101.3312,101.5158,141907.0
2024-01-03 12:30:00,104.48,104.52,104.36,104.45,68764.0,101.5255,101.5644,101.4089,101.4964,68764.0
2024-01-03 12:40:00,104.46,104.76,104.46,104.59,99855.0,101.5061,101.7976,101.5061,101.6324,99855.0
2024-01-03 12:50:00,104.58,104.67,104.49,104.66,69758.0,101.6227,101.7101,101.5352,101.7004,69758.0
2024-01-03 13:00:00,104.66,104.74,104.59,104.66,76323.0,101.7004,101.7782,101.6324,101.7004,76323.0
2024-01-03 13:10:00,104.66,104.96,104.66,104.96,94292.0,101.7004,101.9919,101.7004,101.9919,94292.0
2024-01-03 13:20:00,104.95,105.12,104.9,105.1,220427.0,101.9822,102.1474,101.9336,102.128,220427.0
2024-01-03 13:30:00,105.1,105.15,104.9,105.03,82293.0,102.128,102.1766,101.9336,102.06,82293.0
2024-01-03 13:40:00,105.03,105.05,104.85,104.86,126262.0,102.06,102.0794,101.8851,101.8948,126262.0
2024-01-03 13:50:00,104.86,104.89,104.78,104.81,57620.0,101.8948,101.9239,101.817,101.8462,57620.0
2024-01-03 14:00:00,104.8,104.95,104.55,104.65,153297.0,101.8365,101.9822,101.5935,101.6907,153297.0
2024-01-03 14:10:00,104.64,104.76,104.56,104.76,88452.0,101.681,101.7976,101.6033,101.7976,88452.0
2024-01-03 14:20:00,104.76,105.01,104.57,104.99,101145.0,101.7976,102.0405,101.613,102.0211,101145.0
2024-01-03 14:30:00,105.01,105.09,104.82,104.95,87160.0,102.0405,102.1183,101.8559,101.9822,87160.0
2024-01-03 14:40:00,104.95,105.08,104.93,105.0,88316.0,101.9822,102.1086,101.9628,102.0308,88316.0
2024-01-03 14:50:00,105.0,105.01,104.85,104.85,53276.0,102.0308,102.0405,101.8851,101.8851,53276.0
2024-01-03 15:00:00,104.86,104.87,104.45,104.5,129661.0,101.8948,101.9045,101.4964,101.545,129661.0
2024-01-03 15:10:00,104.5,104.55,104.33,104.39,102158.0,101.545,101.5935,101.3798,101.4381,102158.0
2024-01-03 15:20:00,104.39,104.55,104.35,104.36,85935.0,101.4381,101.5935,101.3992,101.4089,85935.0
2024-01-03 15:30:00,104.37,104.55,104.33,104.53,155476.0,101.4186,101.5935,101.3798,101.5741,155476.0
2024-01-03 15:40:00,104.54,104.56,104.45,104.47,187389.0,101.5838,101.6033,101.4964,101.5158,187389.0
2024-01-03 15:50:00,104.47,104.47,104.02,104.05,726387.0,101.5158,101.5158,101.0785,101.1077,726387.0
2024-01-04 09:30:00,102.48,103.62,102.38,103.09,646119.0,99.5821,100.6898,99.4849,100.1748,646119.0
2024-01-04 09:40:00,103.07,103.56,103.0,103.03,235725.0,100.1554,100.6315,100.0874,100.1165,235725.0
2024-01-04 09:50:00,103.03,103.42,103.01,103.09,184488.0,100.1165,100.4955,100.0971,100.1748,184488.0
2024-01-04 10:00:00,103.09,103.49,103.04,103.48,148564.0,100.1748,100.5635,100.1262,100.5538,148564.0
2024-01-04 10:10:00,103.48,103.49,103.17,103.17,149953.0,100.5538,100.5635,100.2526,100.2526,149953.0
2024-01-04 10:20:00,103.2,103.27,103.02,103.17,136860.0,100.2817,100.3497,100.1068,100.2526,136860.0
2024-01-04 10:30:00,103.15,103.49,103.07,103.08,129212.0,100.2331,100.5635,100.1554,100.1651,129212.0
2024-01-04 10:40:00,103.08,103.27,103.07,103.19,93938.0,100.1651,100.3497,100.1554,100.272,93938.0
2024-01-04 10:50:00,103.2,103.23,103.02,103.23,148263.0,100.2817,100.3109,100.1068,100.3109,148263.0
2024-01-04 11:00:00,103.25,103.48,103.18,103.42,106649.0,100.3303,100.5538,100.2623,100.4955,106649.0
2024-01-04 11:10:00,103.41,103.48,103.26,103.38,83830.0,100.4858,100.5538,100.34,100.4566,83830.0
2024-01-04 11:20:00,103.37,103.61,103.36,103.48,95877.0,100.4469,100.6801,100.4372,100.5538,95877.0
2024-01-04 11:30:00,103.49,103.59,103.34,103.39,99477.0,100.5635,100.6607,100.4178,100.4663,99477.0
2024-01-04 11:40:00,103.39,103.39,103.13,103.17,95054.0,100.4663,100.4663,100.2137,100.2526,95054.0
2024-01-04 11:50:00,103.17,103.17,103.04,103.07,121758.0,100.2526,100.2526,100.1262,100.1554,121758.0
2024-01-04 12:00:00,103.07,103.11,102.96,103.0,115203.0,100.1554,100.1943,100.0485,100.0874,115203.0
2024-01-04 12:10:00,103.0,103.24,102.97,103.07,128166.0,100.0874,100.3206,100.0582,100.1554,128166.0
2024-01-04 12:20:00,103.07,103.1,102.96,103.03,85013.0,100.1554,100.1845,100.0485,100.1165,85013.0
2024-01-04 12:30:00,103.03,103.12,103.0,103.11,60802.0,100.1165,100.204,100.0874,100.1943,60802.0
2024-01-04 12:40:00,103.11,103.11,102.88,102.98,83225.0,100.1943,100.1943,99.9708,100.0679,83225.0
2024-01-04 12:50:00,102.98,103.05,102.92,103.02,74312.0,100.0679,100.136,100.0096,100.1068,74312.0
2024-01-04 13:00:00,103.02,103.08,102.96,102.96,63265.0,100.1068,100.1651,100.0485,100.0485,63265.0
2024-01-04 13:10:00,102.96,103.02,102.9,102.92,83960.0,100.0485,100.1068,99.9902,100.0096,83960.0
2024-01-04 13:20:00,102.92,103.01,102.91,102.95,52718.0,100.0096,100.0971,99.9999,100.0388,52718.0
2024-01-04 13:30:00,102.95,102.99,102.82,102.88,74148.0,100.0388,100.0777,99.9125,99.9708,74148.0
2024-01-04 13:40:00,102.88,102.91,102.78,102.86,70282.0,99.9708,99.9999,99.8736,99.9513,70282.0
2024-01-04 13:50:00,102.85,102.88,102.69,102.7,99170.0,99.9416,99.9708,99.7861,99.7959,99170.0
2024-01-04 14:00:00,102.69,102.79,102.67,102.73,78596.0,99.7861,99.8833,99.7667,99.825,78596.0
2024-01-04 14:10:00,102.73,102.82,102.65,102.66,125937.0,99.825,99.9125,99.7473,99.757,125937.0
2024-01-04 14:20:00,102.66,102.69,102.58,102.61,100829.0,99.757,99.7861,99.6793,99.7084,100829.0
2024-01-04 14:30:00,102.6,102.65,102.54,102.56,80154.0,99.6987,99.7473,99.6404,99.6598,80154.0
2024-01-04 14:40:00,102.57,102.64,102.51,102.64,83469.0,99.6695,99.7376,99.6112,99.7376,83469.0
2024-01-04 14:50:00,102.64,102.75,102.64,102.74,81503.0,99.7376,99.8444,99.7376,99.8347,81503.0
2024-01-04 15:00:00,102.73,102.79,102.6,102.78,132657.0,99.825,99.8833,99.6987,99.8736,132657.0
2024-01-04 15:10:00,102.77,102.77,102.51,102.55,112204.0,99.8639,99.8639,99.6112,99.6501,112204.0
2024-01-04 15:20:00,102.55,102.62,102.49,102.6,159715.0,99.6501,99.7181,99.5918,99.6987,159715.0
2024-01-04 15:30:00,102.6,102.77,102.56,102.7,218248.0,99.6987,99.8639,99.6598,99.7959,218248.0
2024-01-04 15:40:00,102.72,102.72,102.51,102.52,245188.0,99.8153,99.8153,99.6112,99.6209,245188.0
2024-01-04 15:50:00,102.52,102.56,102.32,102.35,834271.0,99.6209,99.6598,99.4266,99.4558,834271.0
2024-01-05 09:30:00,102.46,102.94,102.38,102.56,295197.0,99.5626,100.0291,99.4849,99.6598,295197.0
2024-01-05 09:40:00,102.58,102.83,102.37,102.57,210272.0,99.6793,99.9222,99.4752,99.6695,210272.0
2024-01-05 09:50:00,102.55,103.28,102.55,103.07,230466.0,99.6501,100.3595,99.6501,100.1554,230466.0
2024-01-05 10:00:00,103.1,103.68,103.1,103.44,234588.0,100.1845,100.7481,100.1845,100.5149,234588.0
2024-01-05 10:10:00,103.43,103.51,103.01,103.02,106528.0,100.5052,100.583,100.0971,100.1068,106528.0
2024-01-05 10:20:00,103.02,103.08,102.74,102.76,116755.0,100.1068,100.1651,99.8347,99.8542,116755.0
2024-01-05 10:30:00,102.77,103.07,102.76,102.98,182536.0,99.8639,100.1554,99.8542,100.0679,182536.0
2024-01-05 10:40:00,102.97,103.0,102.77,102.91,107406.0,100.0582,100.0874,99.8639,99.9999,107406.0
2024-01-05 10:50:00,102.92,103.0,102.81,102.97,75553.0,100.0096,100.0874,99.9027,100.0582,75553.0
2024-01-05 11:00:00,102.97,103.08,102.84,102.86,105267.0,100.0582,100.1651,99.9319,99.9513,105267.0
2024-01-05 11:10:00,102.86,102.88,102.51,102.57,115268.0,99.9513,99.9708,99.6112,99.6695,115268.0
2024-01-05 11:20:00,102.57,102.64,102.4,102.63,174968.0,99.6695,99.7376,99.5043,99.7278,174968.0
2024-01-05 11:30:00,102.62,102.84,102.44,102.46,387120.0,99.7181,99.9319,99.5432,99.5626,387120.0
2024-01-05 11:40:00,102.46,102.47,102.33,102.39,196425.0,99.5626,99.5724,99.4363,99.4946,196425.0
2024-01-05 11:50:00,102.39,102.45,102.34,102.38,108673.0,99.4946,99.5529,99.446,99.4849,108673.0
2024-01-05 12:00:00,102.39,102.4,102.14,102.18,296094.0,99.4946,99.5043,99.2517,99.2906,296094.0
2024-01-05 12:10:00,102.18,102.38,102.12,102.38,455969.0,99.2906,99.4849,99.2323,99.4849,455969.0
2024-01-05 12:20:00,102.38,102.54,102.23,102.23,80758.0,99.4849,99.6404,99.3391,99.3391,80758.0
2024-01-05 12:30:00,102.23,102.41,102.21,102.32,73568.0,99.3391,99.5141,99.3197,99.4266,73568.0
2024-01-05 12:40:00,102.33,102.41,102.08,102.16,74479.0,99.4363,99.5141,99.1934,99.2711,74479.0
2024-01-05 12:50:00,102.15,102.26,102.05,102.06,69237.0,99.2614,99.3683,99.1642,99.174,69237.0
2024-01-05 13:00:00,102.05,102.09,101.91,102.09,133852.0,99.1642,99.2031,99.0282,99.2031,133852.0
2024-01-05 13:10:00,102.09,102.15,101.99,102.0,200846.0,99.2031,99.2614,99.1059,99.1157,200846.0
2024-01-05 13:20:00,102.01,102.18,102.01,102.15,68106.0,99.1254,99.2906,99.1254,99.2614,68106.0
2024-01-05 13:30:00,102.15,102.33,102.13,102.32,88900.0,99.2614,99.4363,99.242,99.4266,88900.0
2024-01-05 13:40:00,102.33,102.35,102.22,102.24,79030.0,99.4363,99.4558,99.3294,99.3489,79030.0
2024-01-05 13:50:00,102.25,102.37,102.25,102.34,48559.0,99.3586,99.4752,99.3586,99.446,48559.0
2024-01-05 14:00:00,102.34,102.38,102.22,102.29,88978.0,99.446,99.4849,99.3294,99.3975,88978.0
2024-01-05 14:10:00,102.29,102.38,102.16,102.18,60025.0,99.3975,99.4849,99.2711,99.2906,60025.0
2024-01-05 14:20:00,102.17,102.26,102.14,102.2,58312.0,99.2808,99.3683,99.2517,99.31,58312.0
2024-01-05 14:30:00,102.19,102.24,102.13,102.15,49224.0,99.3003,99.3489,99.242,99.2614,49224.0
2024-01-05 14:40:00,102.15,102.15,102.0,102.03,75999.0,99.2614,99.2614,99.1157,99.1448,75999.0
2024-01-05 14:50:00,102.03,102.06,101.93,102.0,84388.0,99.1448,99.174,99.0476,99.1157,84388.0
2024-01-05 15:00:00,102.01,102.06,101.96,102.03,93473.0,99.1254,99.174,99.0768,99.1448,93473.0
2024-01-05 15:10:00,102.03,102.15,101.97,102.08,74554.0,99.1448,99.2614,99.0865,99.1934,74554.0
2024-01-05 15:20:00,102.08,102.14,101.93,102.02,92219.0,99.1934,99.2517,99.0476,99.1351,92219.0
2024-01-05 15:30:00,102.01,102.07,101.9,102.06,134046.0,99.1254,99.1837,99.0185,99.174,134046.0
2024-01-05 15:40:00,102.06,102.23,102.04,102.19,166655.0,99.174,99.3391,99.1545,99.3003,166655.0
2024-01-05 15:50:00,102.19,102.27,102.07,102.08,369800.0,99.3003,99.378,99.1837,99.1934,369800.0
2024-01-08 09:30:00,102.08,102.23,101.75,102.08,374408.0,99.1934,99.3391,98.8727,99.1934,374408.0
2024-01-08 09:40:00,102.08,102.14,101.87,101.89,154609.0,99.1934,99.2517,98.9893,99.0088,154609.0
2024-01-08 09:50:00,101.9,102.15,101.73,101.89,345489.0,99.0185,99.2614,98.8533,99.0088,345489.0
2024-01-08 10:00:00,101.89,102.15,101.73,102.06,189236.0,99.0088,99.2614,98.8533,99.174,189236.0
2024-01-08 10:10:00,102.06,102.1,101.91,101.97,161912.0,99.174,99.2128,99.0282,99.0865,161912.0
2024-01-08 10:20:00,101.97,102.08,101.89,101.94,128864.0,99.0865,99.1934,99.0088,99.0573,128864.0
2024-01-08 10:30:00,101.94,102.05,101.93,102.02,120470.0,99.0573,99.1642,99.0476,99.1351,120470.0
2024-01-08 10:40:00,102.02,102.07,101.95,102.06,127655.0,99.1351,99.1837,99.0671,99.174,127655.0
2024-01-08 10:50:00,102.04,102.23,101.92,102.06,408937.0,99.1545,99.3391,99.0379,99.174,408937.0
2024-01-08 11:00:00,102.07,102.45,102.06,102.4,185868.0,99.1837,99.5529,99.174,99.5043,185868.0
2024-01-08 11:10:00,102.42,102.71,102.33,102.52,278457.0,99.5238,99.8056,99.4363,99.6209,278457.0
2024-01-08 11:20:00,102.51,102.57,102.2,102.53,195783.0,99.6112,99.6695,99.31,99.6307,195783.0
2024-01-08 11:30:00,102.51,102.68,102.26,102.31,260840.0,99.6112,99.7764,99.3683,99.4169,260840.0
2024-01-08 11:40:00,102.33,102.47,102.27,102.32,85360.0,99.4363,99.5724,99.378,99.4266,85360.0
2024-01-08 11:50:00,102.33,102.41,102.22,102.34,67031.0,99.4363,99.5141,99.3294,99.446,67031.0
2024-01-08 12:00:00,102.35,102.42,102.2,102.26,68551.0,99.4558,99.5238,99.31,99.3683,68551.0
2024-01-08 12:10:00,102.26,102.3,102.22,102.25,60461.0,99.3683,99.4072,99.3294,99.3586,60461.0
2024-01-08 12:20:00,102.25,102.28,102.04,102.08,75448.0,99.3586,99.3877,99.1545,99.1934,75448.0
2024-01-08 12:30:00,102.08,102.49,102.08,102.48,65941.0,99.1934,99.5918,99.1934,99.5821,65941.0
2024-01-08 12:40:00,102.48,102.56,102.45,102.47,64164.0,99.5821,99.6598,99.5529,99.5724,64164.0
2024-01-08 12:50:00,102.48,102.64,102.46,102.64,65992.0,99.5821,99.7376,99.5626,99.7376,65992.0
2024-01-08 13:00:00,102.64,102.66,102.53,102.56,99355.0,99.7376,99.757,99.6307,99.6598,99355.0
2024-01-08 13:10:00,102.57,102.66,102.53,102.59,59081.0,99.6695,99.757,99.6307,99.689,59081.0
2024-01-08 13:20:00,102.59,102.71,102.56,102.64,82295.0,99.689,99.8056,99.6598,99.7376,82295.0
2024-01-08 13:30:00,102.64,102.8,102.63,102.73,77533.0,99.7376,99.893,99.7278,99.825,77533.0
2024-01-08 13:40:00,102.74,102.76,102.67,102.72,82127.0,99.8347,99.8542,99.7667,99.8153,82127.0
2024-01-08 13:50:00,102.72,102.95,102.72,102.94,108383.0,99.8153,100.0388,99.8153,100.0291,108383.0
2024-01-08 14:00:00,102.94,103.01,102.88,103.01,122440.0,100.0291,100.0971,99.9708,100.0971,122440.0
2024-01-08 14:10:00,103.01,103.18,103.0,103.07,108270.0,100.0971,100.2623,100.0874,100.1554,108270.0
2024-01-08 14:20:00,103.07,103.3,103.01,103.28,156459.0,100.1554,100.3789,100.0971,100.3595,156459.0
2024-01-08 14:30:00,103.28,103.46,103.27,103.44,138367.0,100.3595,100.5344,100.3497,100.5149,138367.0
2024-01-08 14:40:00,103.45,103.47,103.37,103.44,113046.0,100.5246,100.5441,100.4469,100.5149,113046.0
2024-01-08 14:50:00,103.45,103.57,103.41,103.53,148533.0,100.5246,100.6413,100.4858,100.6024,148533.0
2024-01-08 15:00:00,103.53,103.62,103.46,103.6,143804.0,100.6024,100.6898,100.5344,100.6704,143804.0
2024-01-08 15:10:00,103.61,103.63,103.32,103.37,214541.0,100.6801,100.6996,100.3983,100.4469,214541.0
2024-01-08 15:20:00,103.36,103.54,103.34,103.51,147773.0,100.4372,100.6121,100.4178,100.583,147773.0
2024-01-08 15:30:00,103.5,103.65,103.42,103.64,169972.0,100.5732,100.719,100.4955,100.7093,169972.0
2024-01-08 15:40:00,103.64,103.69,103.39,103.42,257863.0,100.7093,100.7579,100.4663,100.4955,257863.0
2024-01-08 15:50:00,103.42,103.64,103.39,103.63,544669.0,100.4955,100.7093,100.4663,100.6996,544669.0
2024-01-09 09:30:00,103.17,103.4,102.97,103.24,263356.0,100.2526,100.4761,100.0582,100.3206,263356.0
2024-01-09 09:40:00,103.25,103.37,102.94,103.11,113387.0,100.3303,100.4469,100.0291,100.1943,113387.0
2024-01-09 09:50:00,103.09,103.31,102.76,102.82,176048.0,100.1748,100.3886,99.8542,99.9125,176048.0
2024-01-09 10:00:00,102.83,103.0,102.81,102.92,184090.0,99.9222,100.0874,99.9027,100.0096,184090.0
2024-01-09 10:10:00,102.91,103.21,102.76,103.08,154216.0,99.9999,100.2914,99.8542,100.1651,154216.0
2024-01-09 10:20:00,103.07,103.13,102.94,103.03,94397.0,100.1554,100.2137,100.0291,100.1165,94397.0
2024-01-09 10:30:00,103.02,103.04,102.89,103.02,96580.0,100.1068,100.1262,99.9805,100.1068,96580.0
2024-01-09 10:40:00,103.02,103.04,102.78,102.86,94796.0,100.1068,100.1262,99.8736,99.9513,94796.0
2024-01-09 10:50:00,102.86,102.91,102.64,102.75,128394.0,99.9513,99.9999,99.7376,99.8444,128394.0
2024-01-09 11:00:00,102.75,102.78,102.65,102.69,78411.0,99.8444,99.8736,99.7473,99.7861,78411.0
2024-01-09 11:10:00,102.7,102.8,102.69,102.77,90424.0,99.7959,99.893,99.7861,99.8639,90424.0
2024-01-09 11:20:00,102.77,102.88,102.73,102.84,97624.0,99.8639,99.9708,99.825,99.9319,97624.0
2024-01-09 11:30:00,102.84,102.91,102.7,102.83,117683.0,99.9319,99.9999,99.7959,99.9222,117683.0
2024-01-09 11:40:00,102.82,102.86,102.66,102.67,126538.0,99.9125,99.9513,99.757,99.7667,126538.0
2024-01-09 11:50:00,102.67,102.82,102.66,102.82,87915.0,99.7667,99.9125,99.757,99.9125,87915.0
2024-01-09 12:00:00,102.82,102.87,102.73,102.82,107232.0,99.9125,99.9611,99.825,99.9125,107232.0
2024-01-09 12:10:00,102.82,102.82,102.68,102.7,72394.0,99.9125,99.9125,99.7764,99.7959,72394.0
2024-01-09 12:20:00,102.7,102.74,102.66,102.7,77627.0,99.7959,99.8347,99.757,99.7959,77627.0
2024-01-09 12:30:00,102.7,102.73,102.63,102.64,92661.0,99.7959,99.825,99.7278,99.7376,92661.0
2024-01-09 12:40:00,102.64,102.78,102.62,102.65,87890.0,99.7376,99.8736,99.7181,99.7473,87890.0
2024-01-09 12:50:00,102.66,102.81,102.65,102.71,69414.0,99.757,99.9027,99.7473,99.8056,69414.0
2024-01-09 13:00:00,102.71,102.93,102.71,102.79,66346.0,99.8056,100.0194,99.8056,99.8833,66346.0
2024-01-09 13:10:00,102.8,102.86,102.75,102.86,77929.0,99.893,99.9513,99.8444,99.9513,77929.0
2024-01-09 13:20:00,102.85,102.92,102.79,102.8,73248.0,99.9416,100.0096,99.8833,99.893,73248.0
2024-01-09 13:30:00,102.8,102.9,102.73,102.87,120730.0,99.893,99.9902,99.825,99.9611,120730.0
2024-01-09 13:40:00,102.87,103.05,102.85,103.04,128482.0,99.9611,100.136,99.9416,100.1262,128482.0
2024-01-09 13:50:00,103.04,103.21,102.99,103.0,232062.0,100.1262,100.2914,100.0777,100.0874,232062.0
2024-01-09 14:00:00,103.0,103.1,102.99,103.02,72676.0,100.0874,100.1845,100.0777,100.1068,72676.0
2024-01-09 14:10:00,103.02,103.03,102.78,102.79,62499.0,100.1068,100.1165,99.8736,99.8833,62499.0
2024-01-09 14:20:00,102.79,102.85,102.7,102.74,66000.0,99.8833,99.9416,99.7959,99.8347,66000.0
2024-01-09 14:30:00,102.76,102.78,102.7,102.73,79798.0,99.8542,99.8736,99.7959,99.825,79798.0
2024-01-09 14:40:00,102.73,102.78,102.68,102.77,63017.0,99.825,99.8736,99.7764,99.8639,63017.0
2024-01-09 14:50:00,102.77,102.77,102.61,102.67,85573.0,99.8639,99.8639,99.7084,99.7667,85573.0
2024-01-09 15:00:00,102.67,102.76,102.56,102.64,96863.0,99.7667,99.8542,99.6598,99.7376,96863.0
2024-01-09 15:10:00,102.64,102.68,102.53,102.62,79027.0,99.7376,99.7764,99.6307,99.7181,79027.0
2024-01-09 15:20:00,102.61,102.67,102.55,102.63,90150.0,99.7084,99.7667,99.6501,99.7278,90150.0
2024-01-09 15:30:00,102.63,102.64,102.53,102.59,130652.0,99.7278,99.7376,99.6307,99.689,130652.0
2024-01-09 15:40:00,102.61,102.68,102.54,102.54,212087.0,99.7084,99.7764,99.6404,99.6404,212087.0
2024-01-09 15:50:00,102.55,102.78,102.5,102.74,500518.0,99.6501,99.8736,99.6015,99.8347,500518.0
2024-01-10 09:30:00,102.69,102.74,102.4,102.6,274522.0,99.7861,99.8347,99.5043,99.6987,274522.0
2024-01-10 09:40:00,102.58,102.61,102.37,102.5,159219.0,99.6793,99.7084,99.4752,99.6015,159219.0
2024-01-10 09:50:00,102.5,102.89,102.49,102.7,171924.0,99.6015,99.9805,99.5918,99.7959,171924.0
2024-01-10 10:00:00,102.7,102.7,102.5,102.62,109197.0,99.7959,99.7959,99.6015,99.7181,109197.0
2024-01-10 10:10:00,102.62,102.95,102.59,102.81,89728.0,99.7181,100.0388,99.689,99.9027,89728.0
2024-01-10 10:20:00,102.79,102.98,102.72,102.84,75198.0,99.8833,100.0679,99.8153,99.9319,75198.0
2024-01-10 10:30:00,102.84,102.88,102.71,102.79,80184.0,99.9319,99.9708,99.8056,99.8833,80184.0
2024-01-10 10:40:00,102.78,102.89,102.76,102.89,64280.0,99.8736,99.9805,99.8542,99.9805,64280.0
2024-01-10 10:50:00,102.9,102.95,102.79,102.95,73010.0,99.9902,100.0388,99.8833,100.0388,73010.0
2024-01-10 11:00:00,102.95,102.98,102.81,102.93,64326.0,100.0388,100.0679,99.9027,100.0194,64326.0
2024-01-10 11:10:00,102.94,102.95,102.68,102.7,77881.0,100.0291,100.0388,99.7764,99.7959,77881.0
2024-01-10 11:20:00,102.7,102.8,102.68,102.78,78147.0,99.7959,99.893,99.7764,99.8736,78147.0
2024-01-10 11:30:00,102.78,102.81,102.71,102.8,53910.0,99.8736,99.9027,99.8056,99.893,53910.0
2024-01-10 11:40:00,102.79,102.9,102.78,102.84,50914.0,99.8833,99.9902,99.8736,99.9319,50914.0
2024-01-10 11:50:00,102.84,103.08,102.82,103.06,199563.0,99.9319,100.1651,99.9125,100.1457,199563.0
2024-01-10 12:00:00,103.05,103.22,103.03,103.18,131334.0,100.136,100.3012,100.1165,100.2623,131334.0
2024-01-10 12:10:00,103.18,103.4,103.17,103.35,128148.0,100.2623,100.4761,100.2526,100.4275,128148.0
2024-01-10 12:20:00,103.36,103.41,103.29,103.39,109551.0,100.4372,100.4858,100.3692,100.4663,109551.0
2024-01-10 12:30:00,103.39,103.42,103.17,103.27,88056.0,100.4663,100.4955,100.2526,100.3497,88056.0
2024-01-10 12:40:00,103.26,103.42,103.23,103.38,174025.0,100.34,100.4955,100.3109,100.4566,174025.0
2024-01-10 12:50:00,103.39,103.5,103.35,103.45,109256.0,100.4663,100.5732,100.4275,100.5246,109256.0
2024-01-10 13:00:00,103.45,103.48,103.33,103.38,122376.0,100.5246,100.5538,100.408,100.4566,122376.0
2024-01-10 13:10:00,103.38,103.42,103.3,103.34,53046.0,100.4566,100.4955,100.3789,100.4178,53046.0
2024-01-10 13:20:00,103.34,103.38,103.28,103.29,51767.0,100.4178,100.4566,100.3595,100.3692,51767.0
2024-01-10 13:30:00,103.29,103.36,103.24,103.3,69519.0,100.3692,100.4372,100.3206,100.3789,69519.0
2024-01-10 13:40:00,103.3,103.38,103.29,103.38,62488.0,100.3789,100.4566,100.3692,100.4566,62488.0
2024-01-10 13:50:00,103.38,103.38,103.28,103.31,50967.0,100.4566,100.4566,100.3595,100.3886,50967.0
2024-01-10 14:00:00,103.32,103.34,103.25,103.31,43661.0,100.3983,100.4178,100.3303,100.3886,43661.0
2024-01-10 14:10:00,103.31,103.54,103.29,103.52,87366.0,100.3886,100.6121,100.3692,100.5927,87366.0
2024-01-10 14:20:00,103.52,103.62,103.46,103.58,68737.0,100.5927,100.6898,100.5344,100.651,68737.0
2024-01-10 14:30:00,103.58,103.61,103.43,103.48,54091.0,100.651,100.6801,100.5052,100.5538,54091.0
2024-01-10 14:40:00,103.47,103.63,103.46,103.57,88131.0,100.5441,100.6996,100.5344,100.6413,88131.0
2024-01-10 14:50:00,103.57,103.67,103.53,103.62,85590.0,100.6413,100.7384,100.6024,100.6898,85590.0
2024-01-10 15:00:00,103.62,103.69,103.54,103.69,105012.0,100.6898,100.7579,100.6121,100.7579,105012.0
2024-01-10 15:10:00,103.69,103.7,103.51,103.65,172787.0,100.7579,100.7676,100.583,100.719,172787.0
2024-01-10 15:20:00,103.66,103.69,103.54,103.55,121344.0,100.7287,100.7579,100.6121,100.6218,121344.0
2024-01-10 15:30:00,103.55,103.64,103.47,103.59,171915.0,100.6218,100.7093,100.5441,100.6607,171915.0
2024-01-10 15:40:00,103.58,103.6,103.44,103.51,229062.0,100.651,100.6704,100.5149,100.583,229062.0
2024-01-10 15:50:00,103.5,103.83,103.47,103.77,547267.0,100.5732,100.8939,100.5441,100.8356,547267.0
2024-01-11 09:30:00,104.22,104.43,103.73,104.07,368334.0,101.2729,101.4769,100.7967,101.1271,368334.0
2024-01-11 09:40:00,104.07,104.86,104.07,104.53,315880.0,101.1271,101.8948,101.1271,101.5741,315880.0
2024-01-11 09:50:00,104.53,104.68,104.15,104.2,128014.0,101.5741,101.7199,101.2049,101.2534,128014.0
2024-01-11 10:00:00,104.22,104.26,103.88,103.92,154344.0,101.2729,101.3117,100.9425,100.9814,154344.0
2024-01-11 10:10:00,103.94,104.09,103.77,103.94,89772.0,101.0008,101.1466,100.8356,101.0008,89772.0
2024-01-11 10:20:00,103.95,103.98,103.78,103.97,71873.0,101.0105,101.0397,100.8453,101.0299,71873.0
2024-01-11 10:30:00,103.96,104.33,103.96,104.31,87627.0,101.0202,101.3798,101.0202,101.3603,87627.0
2024-01-11 10:40:00,104.32,104.48,104.18,104.31,150281.0,101.37,101.5255,101.234,101.3603,150281.0
2024-01-11 10:50:00,104.31,104.34,104.01,104.21,125094.0,101.3603,101.3895,101.0688,101.2632,125094.0
2024-01-11 11:00:00,104.22,104.3,103.91,104.13,108405.0,101.2729,101.3506,100.9716,101.1854,108405.0
2024-01-11 11:10:00,104.12,104.16,103.84,103.94,144232.0,101.1757,101.2146,100.9036,101.0008,144232.0
2024-01-11 11:20:00,103.94,104.13,103.88,103.96,149050.0,101.0008,101.1854,100.9425,101.0202,149050.0
2024-01-11 11:30:00,103.94,104.24,103.92,104.21,136969.0,101.0008,101.2923,100.9814,101.2632,136969.0
2024-01-11 11:40:00,104.2,104.34,104.11,104.32,128963.0,101.2534,101.3895,101.166,101.37,128963.0
2024-01-11 11:50:00,104.3,104.39,104.11,104.2,190860.0,101.3506,101.4381,101.166,101.2534,190860.0
2024-01-11 12:00:00,104.2,104.27,104.03,104.26,140505.0,101.2534,101.3215,101.0882,101.3117,140505.0
2024-01-11 12:10:00,104.26,104.64,104.25,104.64,97690.0,101.3117,101.681,101.302,101.681,97690.0
2024-01-11 12:20:00,104.64,104.95,104.63,104.79,195087.0,101.681,101.9822,101.6713,101.8268,195087.0
2024-01-11 12:30:00,104.79,104.93,104.76,104.91,129878.0,101.8268,101.9628,101.7976,101.9434,129878.0
2024-01-11 12:40:00,104.91,105.23,104.9,105.23,122724.0,101.9434,102.2543,101.9336,102.2543,122724.0
2024-01-11 12:50:00,105.23,105.26,105.03,105.21,126707.0,102.2543,102.2835,102.06,102.2349,126707.0
2024-01-11 13:00:00,105.21,105.31,105.16,105.24,85388.0,102.2349,102.3321,102.1863,102.264,85388.0
2024-01-11 13:10:00,105.24,105.42,105.23,105.37,137274.0,102.264,102.4389,102.2543,102.3904,137274.0
2024-01-11 13:20:00,105.35,105.51,105.32,105.44,136867.0,102.3709,102.5264,102.3418,102.4584,136867.0
2024-01-11 13:30:00,105.45,105.58,105.44,105.53,155534.0,102.4681,102.5944,102.4584,102.5458,155534.0
2024-01-11 13:40:00,105.52,105.54,105.15,105.2,163165.0,102.5361,102.5555,102.1766,102.2252,163165.0
2024-01-11 13:50:00,105.2,105.45,105.14,105.39,98101.0,102.2252,102.4681,102.1669,102.4098,98101.0
2024-01-11 14:00:00,105.4,105.51,105.36,105.4,95334.0,102.4195,102.5264,102.3806,102.4195,95334.0
2024-01-11 14:10:00,105.4,105.64,105.38,105.55,93985.0,102.4195,102.6527,102.4001,102.5653,93985.0
2024-01-11 14:20:00,105.54,105.61,105.43,105.56,118173.0,102.5555,102.6236,102.4487,102.575,118173.0
2024-01-11 14:30:00,105.56,105.6,105.34,105.55,106815.0,102.575,102.6139,102.3612,102.5653,106815.0
2024-01-11 14:40:00,105.55,105.58,105.36,105.39,87038.0,102.5653,102.5944,102.3806,102.4098,87038.0
2024-01-11 14:50:00,105.4,105.51,105.35,105.5,100616.0,102.4195,102.5264,102.3709,102.5167,100616.0
2024-01-11 15:00:00,105.51,105.53,105.33,105.43,131102.0,102.5264,102.5458,102.3515,102.4487,131102.0
2024-01-11 15:10:00,105.43,105.56,105.38,105.48,79320.0,102.4487,102.575,102.4001,102.4972,79320.0
2024-01-11 15:20:00,105.48,105.73,105.48,105.63,147280.0,102.4972,102.7402,102.4972,102.643,147280.0
2024-01-11 15:30:00,105.63,105.63,105.5,105.58,186352.0,102.643,102.643,102.5167,102.5944,186352.0
2024-01-11 15:40:00,105.59,105.85,105.53,105.78,238791.0,102.6041,102.8568,102.5458,102.7888,238791.0
2024-01-11 15:50:00,105.78,106.01,105.62,105.92,1143058.0,102.7888,103.0123,102.6333,102.9248,1143058.0
2024-01-12 09:30:00,106.0,106.32,105.64,106.05,293033.0,103.0025,103.3135,102.6527,103.0511,293033.0
2024-01-12 09:40:00,106.07,106.31,105.96,106.22,117627.0,103.0706,103.3038,102.9637,103.2163,117627.0
2024-01-12 09:50:00,106.2,106.3,106.05,106.08,157308.0,103.1969,103.2941,103.0511,103.0803,157308.0
2024-01-12 10:00:00,106.09,106.09,105.44,105.46,129808.0,103.09,103.09,102.4584,102.4778,129808.0
2024-01-12 10:10:00,105.48,105.51,105.2,105.34,101787.0,102.4972,102.5264,102.2252,102.3612,101787.0
2024-01-12 10:20:00,105.35,105.51,105.21,105.28,105622.0,102.3709,102.5264,102.2349,102.3029,105622.0
2024-01-12 10:30:00,105.28,105.35,105.06,105.08,84352.0,102.3029,102.3709,102.0891,102.1086,84352.0
2024-01-12 10:40:00,105.1,105.22,104.8,104.84,116888.0,102.128,102.2446,101.8365,101.8753,116888.0
2024-01-12 10:50:00,104.84,104.99,104.8,104.97,106436.0,101.8753,102.0211,101.8365,102.0017,106436.0
2024-01-12 11:00:00,104.98,105.15,104.83,105.1,66606.0,102.0114,102.1766,101.8656,102.128,66606.0
2024-01-12 11:10:00,105.1,105.17,105.01,105.05,60932.0,102.128,102.196,102.0405,102.0794,60932.0
2024-01-12 11:20:00,105.04,105.15,104.99,105.01,59783.0,102.0697,102.1766,102.0211,102.0405,59783.0
2024-01-12 11:30:00,105.01,105.05,104.77,104.88,97180.0,102.0405,102.0794,101.8073,101.9142,97180.0
2024-01-12 11:40:00,104.88,104.94,104.76,104.79,79240.0,101.9142,101.9725,101.7976,101.8268,79240.0
2024-01-12 11:50:00,104.79,104.86,104.75,104.8,62502.0,101.8268,101.8948,101.7879,101.8365,62502.0
2024-01-12 12:00:00,104.81,104.89,104.72,104.76,62144.0,101.8462,101.9239,101.7587,101.7976,62144.0
2024-01-12 12:10:00,104.76,104.88,104.76,104.84,88040.0,101.7976,101.9142,101.7976,101.8753,88040.0
2024-01-12 12:20:00,104.84,104.93,104.81,104.88,49208.0,101.8753,101.9628,101.8462,101.9142,49208.0
2024-01-12 12:30:00,104.88,104.98,104.86,104.98,49312.0,101.9142,102.0114,101.8948,102.0114,49312.0
2024-01-12 12:40:00,104.98,105.06,104.93,105.05,81947.0,102.0114,102.0891,101.9628,102.0794,81947.0
2024-01-12 12:50:00,105.04,105.19,105.0,105.08,54809.0,102.0697,102.2154,102.0308,102.1086,54809.0
2024-01-12 13:00:00,105.1,105.25,105.07,105.19,67932.0,102.128,102.2737,102.0988,102.2154,67932.0
2024-01-12 13:10:00,105.19,105.21,105.14,105.21,40488.0,102.2154,102.2349,102.1669,102.2349,40488.0
2024-01-12 13:20:00,105.21,105.33,105.18,105.22,88130.0,102.2349,102.3515,102.2057,102.2446,88130.0
2024-01-12 13:30:00,105.23,105.27,105.18,105.2,56392.0,102.2543,102.2932,102.2057,102.2252,56392.0
2024-01-12 13:40:00,105.21,105.29,105.19,105.28,65182.0,102.2349,102.3126,102.2154,102.3029,65182.0
2024-01-12 13:50:00,105.27,105.37,105.23,105.33,62232.0,102.2932,102.3904,102.2543,102.3515,62232.0
2024-01-12 14:00:00,105.32,105.35,105.28,105.29,82646.0,102.3418,102.3709,102.3029,102.3126,82646.0
2024-01-12 14:10:00,105.29,105.31,105.14,105.16,65764.0,102.3126,102.3321,102.1669,102.1863,65764.0
2024-01-12 14:20:00,105.15,105.17,105.04,105.15,70893.0,102.1766,102.196,102.0697,102.1766,70893.0
2024-01-12 14:30:00,105.14,105.15,104.95,104.95,69939.0,102.1669,102.1766,101.9822,101.9822,69939.0
2024-01-12 14:40:00,104.96,105.03,104.89,105.03,72781.0,101.9919,102.06,101.9239,102.06,72781.0
2024-01-12 14:50:00,105.03,105.09,104.94,104.96,78548.0,102.06,102.1183,101.9725,101.9919,78548.0
2024-01-12 15:00:00,104.96,105.09,104.93,104.96,86845.0,101.9919,102.1183,101.9628,101.9919,86845.0
2024-01-12 15:10:00,104.96,105.02,104.86,104.89,94753.0,101.9919,102.0503,101.8948,101.9239,94753.0
2024-01-12 15:20:00,104.89,104.99,104.83,104.99,101503.0,101.9239,102.0211,101.8656,102.0211,101503.0
2024-01-12 15:30:00,105.0,105.06,104.97,105.05,115644.0,102.0308,102.0891,102.0017,102.0794,115644.0
2024-01-12 15:40:00,105.05,105.18,104.99,105.1,156077.0,102.0794,102.2057,102.0211,102.128,156077.0
2024-01-12 15:50:00,105.09,105.12,105.02,105.08,492831.0,102.1183,102.1474,102.0503,102.1086,492831.0
2024-01-16 09:30:00,103.94,104.22,102.52,103.16,835188.0,101.0008,101.2729,99.6209,100.2428,835188.0
2024-01-16 09:40:00,103.17,103.34,102.87,103.07,244591.0,100.2526,100.4178,99.9611,100.1554,244591.0
2024-01-16 09:50:00,103.08,103.08,102.71,102.82,291183.0,100.1651,100.1651,99.8056,99.9125,291183.0
2024-01-16 10:00:00,102.81,103.03,102.55,102.79,290438.0,99.9027,100.1165,99.6501,99.8833,290438.0
2024-01-16 10:10:00,102.79,102.99,102.76,102.98,124771.0,99.8833,100.0777,99.8542,100.0679,124771.0
2024-01-16 10:20:00,102.98,103.1,102.87,102.98,173080.0,100.0679,100.1845,99.9611,100.0679,173080.0
2024-01-16 10:30:00,102.99,102.99,102.73,102.82,150009.0,100.0777,100.0777,99.825,99.9125,150009.0
2024-01-16 10:40:00,102.81,103.09,102.8,103.09,142991.0,99.9027,100.1748,99.893,100.1748,142991.0
2024-01-16 10:50:00,103.09,103.14,102.93,102.93,120257.0,100.1748,100.2234,100.0194,100.0194,120257.0
2024-01-16 11:00:00,102.95,102.99,102.59,102.69,149204.0,100.0388,100.0777,99.689,99.7861,149204.0
2024-01-16 11:10:00,102.7,102.98,102.69,102.93,88851.0,99.7959,100.0679,99.7861,100.0194,88851.0
2024-01-16 11:20:00,102.97,103.07,102.9,102.91,91575.0,100.0582,100.1554,99.9902,99.9999,91575.0
2024-01-16 11:30:00,102.94,103.04,102.78,102.8,97634.0,100.0291,100.1262,99.8736,99.893,97634.0
2024-01-16 11:40:00,102.81,102.84,102.58,102.61,105192.0,99.9027,99.9319,99.6793,99.7084,105192.0
2024-01-16 11:50:00,102.6,102.76,102.57,102.63,105385.0,99.6987,99.8542,99.6695,99.7278,105385.0
2024-01-16 12:00:00,102.62,102.62,102.34,102.36,106905.0,99.7181,99.7181,99.446,99.4655,106905.0
2024-01-16 12:10:00,102.36,102.39,102.21,102.23,111858.0,99.4655,99.4946,99.3197,99.3391,111858.0
2024-01-16 12:20:00,102.26,102.41,102.12,102.17,71344.0,99.3683,99.5141,99.2323,99.2808,71344.0
2024-01-16 12:30:00,102.19,102.31,102.12,102.28,157759.0,99.3003,99.4169,99.2323,99.3877,157759.0
2024-01-16 12:40:00,102.28,102.37,102.16,102.18,96252.0,99.3877,99.4752,99.2711,99.2906,96252.0
2024-01-16 12:50:00,102.18,102.33,102.13,102.16,70826.0,99.2906,99.4363,99.242,99.2711,70826.0
2024-01-16 13:00:00,102.16,102.25,102.12,102.24,64425.0,99.2711,99.3586,99.2323,99.3489,64425.0
2024-01-16 13:10:00,102.24,102.33,102.13,102.24,89871.0,99.3489,99.4363,99.242,99.3489,89871.0
2024-01-16 13:20:00,102.25,102.25,102.1,102.16,57839.0,99.3586,99.3586,99.2128,99.2711,57839.0
2024-01-16 13:30:00,102.16,102.19,101.98,102.0,111977.0,99.2711,99.3003,99.0962,99.1157,111977.0
2024-01-16 13:40:00,102.01,102.03,101.91,102.0,115003.0,99.1254,99.1448,99.0282,99.1157,115003.0
2024-01-16 13:50:00,102.0,102.0,101.86,101.93,73553.0,99.1157,99.1157,98.9796,99.0476,73553.0
2024-01-16 14:00:00,101.91,101.99,101.86,101.93,91331.0,99.0282,99.1059,98.9796,99.0476,91331.0
2024-01-16 14:10:00,101.93,101.95,101.7,101.73,160063.0,99.0476,99.0671,98.8241,98.8533,160063.0
2024-01-16 14:20:00,101.73,101.76,101.63,101.69,114772.0,98.8533,98.8824,98.7561,98.8144,114772.0
2024-01-16 14:30:00,101.68,101.73,101.6,101.69,160590.0,98.8047,98.8533,98.727,98.8144,160590.0
2024-01-16 14:40:00,101.69,101.69,101.53,101.54,97440.0,98.8144,98.8144,98.6589,98.6687,97440.0
2024-01-16 14:50:00,101.55,101.66,101.51,101.58,135891.0,98.6784,98.7853,98.6395,98.7075,135891.0
2024-01-16 15:00:00,101.57,101.59,101.46,101.52,182792.0,98.6978,98.7172,98.5909,98.6492,182792.0
2024-01-16 15:10:00,101.52,101.59,101.48,101.56,145576.0,98.6492,98.7172,98.6104,98.6881,145576.0
2024-01-16 15:20:00,101.57,101.59,101.42,101.5,174013.0,98.6978,98.7172,98.5521,98.6298,174013.0
2024-01-16 15:30:00,101.5,101.53,101.36,101.52,230517.0,98.6298,98.6589,98.4937,98.6492,230517.0
2024-01-16 15:40:00,101.52,101.76,101.51,101.58,267630.0,98.6492,98.8824,98.6395,98.7075,267630.0
2024-01-16 15:50:00,101.58,101.83,101.55,101.69,717785.0,98.7075,98.9505,98.6784,98.8144,717785.0
2024-01-17 09:30:00,101.05,101.31,100.88,100.98,617218.0,98.1925,98.4452,98.0273,98.1245,617218.0
2024-01-17 09:40:00,100.98,101.1,100.75,101.03,218524.0,98.1245,98.2411,97.901,98.1731,218524.0
2024-01-17 09:50:00,101.05,101.05,100.24,100.39,308808.0,98.1925,98.1925,97.4054,97.5512,308808.0
2024-01-17 10:00:00,100.37,100.75,100.24,100.44,225064.0,97.5317,97.901,97.4054,97.5998,225064.0
2024-01-17 10:10:00,100.45,100.67,100.36,100.5,167307.0,97.6095,97.8233,97.522,97.6581,167307.0
2024-01-17 10:20:00,100.5,100.58,100.37,100.41,111383.0,97.6581,97.7358,97.5317,97.5706,111383.0
2024-01-17 10:30:00,100.4,100.55,100.32,100.52,228678.0,97.5609,97.7067,97.4832,97.6775,228678.0
2024-01-17 10:40:00,100.51,100.68,100.4,100.48,99234.0,97.6678,97.833,97.5609,97.6386,99234.0
2024-01-17 10:50:00,100.5,100.6,100.44,100.54,145068.0,97.6581,97.7552,97.5998,97.6969,145068.0
2024-01-17 11:00:00,100.54,100.64,100.38,100.4,172240.0,97.6969,97.7941,97.5415,97.5609,172240.0
2024-01-17 11:10:00,100.41,100.55,100.37,100.4,68145.0,97.5706,97.7067,97.5317,97.5609,68145.0
2024-01-17 11:20:00,100.39,100.5,100.36,100.47,92313.0,97.5512,97.6581,97.522,97.6289,92313.0
2024-01-17 11:30:00,100.47,100.64,100.45,100.6,121766.0,97.6289,97.7941,97.6095,97.7552,121766.0
2024-01-17 11:40:00,100.61,100.67,100.53,100.56,92078.0,97.765,97.8233,97.6872,97.7164,92078.0
2024-01-17 11:50:00,100.55,100.57,100.45,100.52,97973.0,97.7067,97.7261,97.6095,97.6775,97973.0
2024-01-17 12:00:00,100.52,100.56,100.39,100.43,64882.0,97.6775,97.7164,97.5512,97.59,64882.0
2024-01-17 12:10:00,100.43,100.5,100.4,100.41,58026.0,97.59,97.6581,97.5609,97.5706,58026.0
2024-01-17 12:20:00,100.42,100.44,100.31,100.35,62036.0,97.5803,97.5998,97.4734,97.5123,62036.0
2024-01-17 12:30:00,100.35,100.4,100.32,100.35,59285.0,97.5123,97.5609,97.4832,97.5123,59285.0
2024-01-17 12:40:00,100.34,100.39,100.29,100.33,68632.0,97.5026,97.5512,97.454,97.4929,68632.0
2024-01-17 12:50:00,100.34,100.45,100.28,100.38,98597.0,97.5026,97.6095,97.4443,97.5415,98597.0
2024-01-17 13:00:00,100.37,100.51,100.37,100.47,97299.0,97.5317,97.6678,97.5317,97.6289,97299.0
2024-01-17 13:10:00,100.47,100.47,100.29,100.33,101693.0,97.6289,97.6289,97.454,97.4929,101693.0
2024-01-17 13:20:00,100.33,100.4,100.27,100.33,114120.0,97.4929,97.5609,97.4346,97.4929,114120.0
2024-01-17 13:30:00,100.33,100.42,100.32,100.42,94509.0,97.4929,97.5803,97.4832,97.5803,94509.0
2024-01-17 13:40:00,100.41,100.48,100.32,100.44,125815.0,97.5706,97.6386,97.4832,97.5998,125815.0
2024-01-17 13:50:00,100.44,100.72,100.43,100.67,92951.0,97.5998,97.8718,97.59,97.8233,92951.0
2024-01-17 14:00:00,100.68,100.68,100.52,100.58,66084.0,97.833,97.833,97.6775,97.7358,66084.0
2024-01-17 14:10:00,100.58,100.59,100.43,100.48,96420.0,97.7358,97.7455,97.59,97.6386,96420.0
2024-01-17 14:20:00,100.48,100.59,100.47,100.55,112602.0,97.6386,97.7455,97.6289,97.7067,112602.0
2024-01-17 14:30:00,100.56,100.66,100.53,100.54,159869.0,97.7164,97.8135,97.6872,97.6969,159869.0
2024-01-17 14:40:00,100.54,100.66,100.53,100.57,96315.0,97.6969,97.8135,97.6872,97.7261,96315.0
2024-01-17 14:50:00,100.56,100.71,100.56,100.69,82916.0,97.7164,97.8621,97.7164,97.8427,82916.0
2024-01-17 15:00:00,100.69,100.7,100.57,100.61,94950.0,97.8427,97.8524,97.7261,97.765,94950.0
2024-01-17 15:10:00,100.61,100.65,100.5,100.62,153658.0,97.765,97.8038,97.6581,97.7747,153658.0
2024-01-17 15:20:00,100.63,100.64,100.54,100.58,116615.0,97.7844,97.7941,97.6969,97.7358,116615.0
2024-01-17 15:30:00,100.58,100.81,100.57,100.79,215907.0,97.7358,97.9593,97.7261,97.9399,215907.0
2024-01-17 15:40:00,100.79,100.87,100.68,100.76,235190.0,97.9399,98.0176,97.833,97.9107,235190.0
2024-01-17 15:50:00,100.76,100.91,100.75,100.82,570352.0,97.9107,98.0565,97.901,97.969,570352.0
2024-01-18 09:30:00,101.0,101.43,100.64,100.74,403068.0,98.1439,98.5618,97.7941,97.8913,403068.0
2024-01-18 09:40:00,100.74,100.89,100.07,100.12,339189.0,97.8913,98.037,97.2402,97.2888,339189.0
2024-01-18 09:50:00,100.13,100.41,100.09,100.33,174571.0,97.2985,97.5706,97.2597,97.4929,174571.0
2024-01-18 10:00:00,100.33,100.64,100.25,100.58,131921.0,97.4929,97.7941,97.4151,97.7358,131921.0
2024-01-18 10:10:00,100.59,100.81,100.55,100.7,97207.0,97.7455,97.9593,97.7067,97.8524,97207.0
2024-01-18 10:20:00,100.72,100.72,100.42,100.43,155396.0,97.8718,97.8718,97.5803,97.59,155396.0
2024-01-18 10:30:00,100.43,100.66,100.4,100.42,117651.0,97.59,97.8135,97.5609,97.5803,117651.0
2024-01-18 10:40:00,100.43,100.56,100.35,100.49,122142.0,97.59,97.7164,97.5123,97.6484,122142.0
2024-01-18 10:50:00,100.51,100.54,100.29,100.38,96022.0,97.6678,97.6969,97.454,97.5415,96022.0
2024-01-18 11:00:00,100.39,100.39,100.13,100.23,156555.0,97.5512,97.5512,97.2985,97.3957,156555.0
2024-01-18 11:10:00,100.22,100.35,100.21,100.28,90655.0,97.386,97.5123,97.3763,97.4443,90655.0
2024-01-18 11:20:00,100.27,100.34,100.23,100.32,85995.0,97.4346,97.5026,97.3957,97.4832,85995.0
2024-01-18 11:30:00,100.32,100.56,100.32,100.47,81590.0,97.4832,97.7164,97.4832,97.6289,81590.0
2024-01-18 11:40:00,100.46,100.47,100.34,100.34,81500.0,97.6192,97.6289,97.5026,97.5026,81500.0
2024-01-18 11:50:00,100.33,100.57,100.33,100.48,65345.0,97.4929,97.7261,97.4929,97.6386,65345.0
2024-01-18 12:00:00,100.48,100.54,100.29,100.39,91323.0,97.6386,97.6969,97.454,97.5512,91323.0
2024-01-18 12:10:00,100.38,100.46,100.24,100.38,67311.0,97.5415,97.6192,97.4054,97.5415,67311.0
2024-01-18 12:20:00,100.38,100.49,100.36,100.48,78553.0,97.5415,97.6484,97.522,97.6386,78553.0
2024-01-18 12:30:00,100.48,100.51,100.37,100.5,80527.0,97.6386,97.6678,97.5317,97.6581,80527.0
2024-01-18 12:40:00,100.5,100.52,100.36,100.5,80412.0,97.6581,97.6775,97.522,97.6581,80412.0
2024-01-18 12:50:00,100.49,100.51,100.37,100.42,48822.0,97.6484,97.6678,97.5317,97.5803,48822.0
2024-01-18 13:00:00,100.43,100.43,100.2,100.23,84811.0,97.59,97.59,97.3666,97.3957,84811.0
2024-01-18 13:10:00,100.23,100.29,100.17,100.18,65077.0,97.3957,97.454,97.3374,97.3471,65077.0
2024-01-18 13:20:00,100.19,100.24,100.14,100.17,72345.0,97.3568,97.4054,97.3082,97.3374,72345.0
2024-01-18 13:30:00,100.17,100.49,100.16,100.48,80101.0,97.3374,97.6484,97.3277,97.6386,80101.0
2024-01-18 13:40:00,100.46,100.58,100.44,100.55,63158.0,97.6192,97.7358,97.5998,97.7067,63158.0
2024-01-18 13:50:00,100.54,100.59,100.42,100.43,63558.0,97.6969,97.7455,97.5803,97.59,63558.0
2024-01-18 14:00:00,100.43,100.52,100.42,100.47,112490.0,97.59,97.6775,97.5803,97.6289,112490.0
2024-01-18 14:10:00,100.47,100.59,100.45,100.57,80618.0,97.6289,97.7455,97.6095,97.7261,80618.0
2024-01-18 14:20:00,100.57,100.81,100.52,100.79,103887.0,97.7261,97.9593,97.6775,97.9399,103887.0
2024-01-18 14:30:00,100.79,100.92,100.79,100.8,119002.0,97.9399,98.0662,97.9399,97.9496,119002.0
2024-01-18 14:40:00,100.79,100.8,100.58,100.71,149709.0,97.9399,97.9496,97.7358,97.8621,149709.0
2024-01-18 14:50:00,100.7,100.77,100.59,100.63,240624.0,97.8524,97.9204,97.7455,97.7844,240624.0
2024-01-18 15:00:00,100.63,100.8,100.5,100.77,214860.0,97.7844,97.9496,97.6581,97.9204,214860.0
2024-01-18 15:10:00,100.79,100.98,100.79,100.94,89608.0,97.9399,98.1245,97.9399,98.0856,89608.0
2024-01-18 15:20:00,100.93,101.09,100.91,100.99,131848.0,98.0759,98.2314,98.0565,98.1342,131848.0
2024-01-18 15:30:00,101.0,101.05,100.9,100.91,114113.0,98.1439,98.1925,98.0468,98.0565,114113.0
2024-01-18 15:40:00,100.91,101.04,100.83,101.04,199173.0,98.0565,98.1828,97.9787,98.1828,199173.0
2024-01-18 15:50:00,101.03,101.07,100.91,100.94,558183.0,98.1731,98.212,98.0565,98.0856,558183.0
2024-01-19 09:30:00,101.02,101.04,99.96,100.04,653193.0,98.1634,98.1828,97.1333,97.2111,653193.0
2024-01-19 09:40:00,100.03,100.06,99.67,99.86,328833.0,97.2014,97.2305,96.8515,97.0362,328833.0
2024-01-19 09:50:00,99.85,100.2,99.83,100.07,154914.0,97.0264,97.3666,97.007,97.2402,154914.0
2024-01-19 10:00:00,100.1,100.14,99.91,99.97,121421.0,97.2694,97.3082,97.0848,97.1431,121421.0
2024-01-19 10:10:00,99.98,100.17,99.84,100.13,292681.0,97.1528,97.3374,97.0167,97.2985,292681.0
2024-01-19 10:20:00,100.13,100.26,100.11,100.17,91616.0,97.2985,97.4249,97.2791,97.3374,91616.0
2024-01-19 10:30:00,100.15,100.15,100.04,100.1,70194.0,97.318,97.318,97.2111,97.2694,70194.0
2024-01-19 10:40:00,100.12,100.35,100.12,100.29,102073.0,97.2888,97.5123,97.2888,97.454,102073.0
2024-01-19 10:50:00,100.3,100.45,100.18,100.45,80558.0,97.4637,97.6095,97.3471,97.6095,80558.0
2024-01-19 11:00:00,100.46,100.61,100.35,100.58,102843.0,97.6192,97.765,97.5123,97.7358,102843.0
2024-01-19 11:10:00,100.59,100.73,100.5,100.68,130585.0,97.7455,97.8816,97.6581,97.833,130585.0
2024-01-19 11:20:00,100.68,100.72,100.62,100.65,64284.0,97.833,97.8718,97.7747,97.8038,64284.0
2024-01-19 11:30:00,100.65,100.72,100.61,100.69,65743.0,97.8038,97.8718,97.765,97.8427,65743.0
2024-01-19 11:40:00,100.69,100.82,100.66,100.74,91144.0,97.8427,97.969,97.8135,97.8913,91144.0
2024-01-19 11:50:00,100.75,100.99,100.72,100.95,66599.0,97.901,98.1342,97.8718,98.0953,66599.0
2024-01-19 12:00:00,100.95,101.04,100.91,100.98,80542.0,98.0953,98.1828,98.0565,98.1245,80542.0
2024-01-19 12:10:00,100.98,101.11,100.94,101.05,55973.0,98.1245,98.2508,98.0856,98.1925,55973.0
2024-01-19 12:20:00,101.06,101.06,100.94,100.96,83084.0,98.2022,98.2022,98.0856,98.1051,83084.0
2024-01-19 12:30:00,100.97,101.23,100.96,101.11,105273.0,98.1148,98.3674,98.1051,98.2508,105273.0
2024-01-19 12:40:00,101.12,101.23,101.0,101.2,120646.0,98.2605,98.3674,98.1439,98.3383,120646.0
2024-01-19 12:50:00,101.2,101.39,101.2,101.37,134612.0,98.3383,98.5229,98.3383,98.5035,134612.0
2024-01-19 13:00:00,101.37,101.38,101.15,101.23,80881.0,98.5035,98.5132,98.2897,98.3674,80881.0
2024-01-19 13:10:00,101.24,101.36,101.2,101.3,88121.0,98.3771,98.4937,98.3383,98.4354,88121.0
2024-01-19 13:20:00,101.3,101.46,101.3,101.4,83539.0,98.4354,98.5909,98.4354,98.5326,83539.0
2024-01-19 13:30:00,101.41,101.55,101.39,101.53,82725.0,98.5423,98.6784,98.5229,98.6589,82725.0
2024-01-19 13:40:00,101.54,101.58,101.49,101.55,70968.0,98.6687,98.7075,98.6201,98.6784,70968.0
2024-01-19 13:50:00,101.54,101.68,101.45,101.64,121654.0,98.6687,98.8047,98.5812,98.7658,121654.0
2024-01-19 14:00:00,101.63,101.63,101.46,101.51,139100.0,98.7561,98.7561,98.5909,98.6395,139100.0
2024-01-19 14:10:00,101.51,101.77,101.49,101.73,108467.0,98.6395,98.8922,98.6201,98.8533,108467.0
2024-01-19 14:20:00,101.74,102.14,101.73,102.13,223809.0,98.863,99.2517,98.8533,99.242,223809.0
2024-01-19 14:30:00,102.14,102.18,101.86,102.0,220554.0,99.2517,99.2906,98.9796,99.1157,220554.0
2024-01-19 14:40:00,102.01,102.09,101.93,102.04,138952.0,99.1254,99.2031,99.0476,99.1545,138952.0
2024-01-19 14:50:00,102.05,102.14,101.92,102.12,111232.0,99.1642,99.2517,99.0379,99.2323,111232.0
2024-01-19 15:00:00,102.12,102.13,101.83,101.91,135814.0,99.2323,99.242,98.9505,99.0282,135814.0
2024-01-19 15:10:00,101.91,101.91,101.7,101.7,97427.0,99.0282,99.0282,98.8241,98.8241,97427.0
2024-01-19 15:20:00,101.71,101.74,101.59,101.61,88049.0,98.8339,98.863,98.7172,98.7367,88049.0
2024-01-19 15:30:00,101.6,101.73,101.55,101.72,148425.0,98.727,98.8533,98.6784,98.8436,148425.0
2024-01-19 15:40:00,101.72,101.72,101.55,101.64,210909.0,98.8436,98.8436,98.6784,98.7658,210909.0
2024-01-19 15:50:00,101.64,101.8,101.59,101.8,479432.0,98.7658,98.9213,98.7172,98.9213,479432.0
2024-01-22 09:30:00,101.75,101.81,100.92,101.01,412827.0,98.8727,98.931,98.0662,98.1536,412827.0
2024-01-22 09:40:00,101.01,101.23,100.66,101.09,344572.0,98.1536,98.3674,97.8135,98.2314,344572.0
2024-01-22 09:50:00,101.07,101.28,100.97,101.27,171261.0,98.212,98.416,98.1148,98.4063,171261.0
2024-01-22 10:00:00,101.26,101.41,101.06,101.06,190627.0,98.3966,98.5423,98.2022,98.2022,190627.0
2024-01-22 10:10:00,101.07,101.17,101.02,101.1,215427.0,98.212,98.3091,98.1634,98.2411,215427.0
2024-01-22 10:20:00,101.11,101.19,100.91,100.92,126011.0,98.2508,98.3286,98.0565,98.0662,126011.0
2024-01-22 10:30:00,100.94,101.0,100.82,100.97,108716.0,98.0856,98.1439,97.969,98.1148,108716.0
2024-01-22 10:40:00,100.97,100.98,100.55,100.56,175999.0,98.1148,98.1245,97.7067,97.7164,175999.0
2024-01-22 10:50:00,100.55,100.84,100.55,100.76,112731.0,97.7067,97.9885,97.7067,97.9107,112731.0
2024-01-22 11:00:00,100.77,100.83,100.66,100.82,166959.0,97.9204,97.9787,97.8135,97.969,166959.0
2024-01-22 11:10:00,100.82,100.85,100.63,100.84,141313.0,97.969,97.9982,97.7844,97.9885,141313.0
2024-01-22 11:20:00,100.84,100.91,100.77,100.89,116506.0,97.9885,98.0565,97.9204,98.037,116506.0
2024-01-22 11:30:00,100.89,100.97,100.82,100.91,105408.0,98.037,98.1148,97.969,98.0565,105408.0
2024-01-22 11:40:00,100.9,100.96,100.8,100.85,94579.0,98.0468,98.1051,97.9496,97.9982,94579.0
2024-01-22 11:50:00,100.84,100.85,100.63,100.63,108518.0,97.9885,97.9982,97.7844,97.7844,108518.0
2024-01-22 12:00:00,100.63,100.79,100.56,100.56,88305.0,97.7844,97.9399,97.7164,97.7164,88305.0
2024-01-22 12:10:00,100.56,100.61,100.51,100.56,78976.0,97.7164,97.765,97.6678,97.7164,78976.0
2024-01-22 12:20:00,100.56,100.76,100.55,100.73,117778.0,97.7164,97.9107,97.7067,97.8816,117778.0
2024-01-22 12:30:00,100.73,100.76,100.58,100.65,102105.0,97.8816,97.9107,97.7358,97.8038,102105.0
2024-01-22 12:40:00,100.65,100.66,100.48,100.5,112012.0,97.8038,97.8135,97.6386,97.6581,112012.0
2024-01-22 12:50:00,100.51,100.64,100.49,100.52,116207.0,97.6678,97.7941,97.6484,97.6775,116207.0
2024-01-22 13:00:00,100.53,100.56,100.42,100.44,109997.0,97.6872,97.7164,97.5803,97.5998,109997.0
2024-01-22 13:10:00,100.44,100.44,100.22,100.22,82950.0,97.5998,97.5998,97.386,97.386,82950.0
2024-01-22 13:20:00,100.21,100.26,100.09,100.11,105244.0,97.3763,97.4249,97.2597,97.2791,105244.0
2024-01-22 13:30:00,100.1,100.44,100.09,100.44,164558.0,97.2694,97.5998,97.2597,97.5998,164558.0
2024-01-22 13:40:00,100.44,100.58,100.37,100.56,148352.0,97.5998,97.7358,97.5317,97.7164,148352.0
2024-01-22 13:50:00,100.58,100.63,100.47,100.5,200798.0,97.7358,97.7844,97.6289,97.6581,200798.0
2024-01-22 14:00:00,100.5,100.51,100.42,100.49,82398.0,97.6581,97.6678,97.5803,97.6484,82398.0
2024-01-22 14:10:00,100.5,100.5,100.31,100.38,99547.0,97.6581,97.6581,97.4734,97.5415,99547.0
2024-01-22 14:20:00,100.37,100.47,100.32,100.47,109953.0,97.5317,97.6289,97.4832,97.6289,109953.0
2024-01-22 14:30:00,100.47,100.51,100.44,100.51,155527.0,97.6289,97.6678,97.5998,97.6678,155527.0
2024-01-22 14:40:00,100.51,100.56,100.48,100.54,91036.0,97.6678,97.7164,97.6386,97.6969,91036.0
2024-01-22 14:50:00,100.54,100.58,100.43,100.44,65511.0,97.6969,97.7358,97.59,97.5998,65511.0
2024-01-22 15:00:00,100.44,100.47,100.36,100.47,74649.0,97.5998,97.6289,97.522,97.6289,74649.0
2024-01-22 15:10:00,100.47,100.55,100.45,100.54,97396.0,97.6289,97.7067,97.6095,97.6969,97396.0
2024-01-22 15:20:00,100.54,100.66,100.5,100.66,89202.0,97.6969,97.8135,97.6581,97.8135,89202.0
2024-01-22 15:30:00,100.66,100.67,100.57,100.62,137496.0,97.8135,97.8233,97.7261,97.7747,137496.0
2024-01-22 15:40:00,100.62,100.68,100.55,100.61,204689.0,97.7747,97.833,97.7067,97.765,204689.0
2024-01-22 15:50:00,100.6,100.61,100.44,100.55,644066.0,97.7552,97.765,97.5998,97.7067,644066.0
2024-01-23 09:30:00,101.63,102.14,101.47,101.72,326689.0,98.7561,99.2517,98.6006,98.8436,326689.0
2024-01-23 09:40:00,101.73,101.92,101.39,101.4,182081.0,98.8533,99.0379,98.5229,98.5326,182081.0
2024-01-23 09:50:00,101.4,101.69,101.25,101.58,117091.0,98.5326,98.8144,98.3869,98.7075,117091.0
2024-01-23 10:00:00,101.58,101.67,101.45,101.56,140741.0,98.7075,98.795,98.5812,98.6881,140741.0
2024-01-23 10:10:00,101.56,101.57,101.45,101.57,101062.0,98.6881,98.6978,98.5812,98.6978,101062.0
2024-01-23 10:20:00,101.57,101.63,101.3,101.41,99094.0,98.6978,98.7561,98.4354,98.5423,99094.0
2024-01-23 10:30:00,101.4,101.44,101.23,101.35,82798.0,98.5326,98.5715,98.3674,98.484,82798.0
2024-01-23 10:40:00,101.35,101.45,101.23,101.45,89254.0,98.484,98.5812,98.3674,98.5812,89254.0
2024-01-23 10:50:00,101.45,101.48,101.32,101.44,90480.0,98.5812,98.6104,98.4549,98.5715,90480.0
2024-01-23 11:00:00,101.44,101.67,101.44,101.67,80520.0,98.5715,98.795,98.5715,98.795,80520.0
2024-01-23 11:10:00,101.68,101.75,101.61,101.66,63792.0,98.8047,98.8727,98.7367,98.7853,63792.0
2024-01-23 11:20:00,101.63,101.89,101.53,101.88,195694.0,98.7561,99.0088,98.6589,98.999,195694.0
2024-01-23 11:30:00,101.88,101.89,101.52,101.67,82516.0,98.999,99.0088,98.6492,98.795,82516.0
2024-01-23 11:40:00,101.67,101.67,101.42,101.5,42017.0,98.795,98.795,98.5521,98.6298,42017.0
2024-01-23 11:50:00,101.5,101.67,101.49,101.65,66443.0,98.6298,98.795,98.6201,98.7755,66443.0
2024-01-23 12:00:00,101.65,101.73,101.43,101.51,69483.0,98.7755,98.8533,98.5618,98.6395,69483.0
2024-01-23 12:10:00,101.52,101.55,101.43,101.54,65002.0,98.6492,98.6784,98.5618,98.6687,65002.0
2024-01-23 12:20:00,101.54,101.59,101.52,101.57,101419.0,98.6687,98.7172,98.6492,98.6978,101419.0
2024-01-23 12:30:00,101.57,101.65,101.54,101.55,58970.0,98.6978,98.7755,98.6687,98.6784,58970.0
2024-01-23 12:40:00,101.55,101.64,101.44,101.64,102553.0,98.6784,98.7658,98.5715,98.7658,102553.0
2024-01-23 12:50:00,101.64,101.75,101.59,101.7,138979.0,98.7658,98.8727,98.7172,98.8241,138979.0
2024-01-23 13:00:00,101.7,101.78,101.58,101.77,61197.0,98.8241,98.9019,98.7075,98.8922,61197.0
2024-01-23 13:10:00,101.78,101.79,101.66,101.68,61286.0,98.9019,98.9116,98.7853,98.8047,61286.0
2024-01-23 13:20:00,101.68,101.86,101.68,101.77,74658.0,98.8047,98.9796,98.8047,98.8922,74658.0
2024-01-23 13:30:00,101.78,101.81,101.7,101.73,78805.0,98.9019,98.931,98.8241,98.8533,78805.0
2024-01-23 13:40:00,101.72,101.8,101.71,101.76,76201.0,98.8436,98.9213,98.8339,98.8824,76201.0
2024-01-23 13:50:00,101.76,101.77,101.59,101.62,90122.0,98.8824,98.8922,98.7172,98.7464,90122.0
2024-01-23 14:00:00,101.62,101.67,101.52,101.62,94513.0,98.7464,98.795,98.6492,98.7464,94513.0
2024-01-23 14:10:00,101.62,101.69,101.62,101.67,113159.0,98.7464,98.8144,98.7464,98.795,113159.0
2024-01-23 14:20:00,101.67,101.69,101.56,101.63,48661.0,98.795,98.8144,98.6881,98.7561,48661.0
2024-01-23 14:30:00,101.63,101.64,101.55,101.62,55368.0,98.7561,98.7658,98.6784,98.7464,55368.0
2024-01-23 14:40:00,101.62,101.65,101.47,101.59,151654.0,98.7464,98.7755,98.6006,98.7172,151654.0
2024-01-23 14:50:00,101.59,101.67,101.55,101.67,108115.0,98.7172,98.795,98.6784,98.795,108115.0
2024-01-23 15:00:00,101.67,101.85,101.65,101.83,125587.0,98.795,98.9699,98.7755,98.9505,125587.0
2024-01-23 15:10:00,101.82,102.09,101.81,102.07,157643.0,98.9407,99.2031,98.931,99.1837,157643.0
2024-01-23 15:20:00,102.07,102.07,101.84,101.98,157419.0,99.1837,99.1837,98.9602,99.0962,157419.0
2024-01-23 15:30:00,101.98,102.0,101.83,101.83,133924.0,99.0962,99.1157,98.9505,98.9505,133924.0
2024-01-23 15:40:00,101.84,101.87,101.75,101.8,180331.0,98.9602,98.9893,98.8727,98.9213,180331.0
2024-01-23 15:50:00,101.79,101.92,101.75,101.9,517528.0,98.9116,99.0379,98.8727,99.0185,517528.0
2024-01-24 09:30:00,101.78,101.78,101.03,101.38,385868.0,98.9019,98.9019,98.1731,98.5132,385868.0
2024-01-24 09:40:00,101.4,101.55,101.26,101.34,227929.0,98.5326,98.6784,98.3966,98.4743,227929.0
2024-01-24 09:50:00,101.33,101.76,101.27,101.65,166615.0,98.4646,98.8824,98.4063,98.7755,166615.0
2024-01-24 10:00:00,101.64,101.66,101.3,101.3,94442.0,98.7658,98.7853,98.4354,98.4354,94442.0
2024-01-24 10:10:00,101.3,101.49,101.2,101.35,100206.0,98.4354,98.6201,98.3383,98.484,100206.0
2024-01-24 10:20:00,101.35,101.46,101.27,101.41,114574.0,98.484,98.5909,98.4063,98.5423,114574.0
2024-01-24 10:30:00,101.41,101.71,101.3,101.71,103100.0,98.5423,98.8339,98.4354,98.8339,103100.0
2024-01-24 10:40:00,101.71,101.8,101.54,101.59,146363.0,98.8339,98.9213,98.6687,98.7172,146363.0
2024-01-24 10:50:00,101.6,101.6,101.41,101.52,95418.0,98.727,98.727,98.5423,98.6492,95418.0
2024-01-24 11:00:00,101.51,101.56,101.36,101.48,88783.0,98.6395,98.6881,98.4937,98.6104,88783.0
2024-01-24 11:10:00,101.48,101.59,101.46,101.58,97748.0,98.6104,98.7172,98.5909,98.7075,97748.0
2024-01-24 11:20:00,101.58,101.59,101.46,101.55,120594.0,98.7075,98.7172,98.5909,98.6784,120594.0
2024-01-24 11:30:00,101.55,101.69,101.46,101.67,130844.0,98.6784,98.8144,98.5909,98.795,130844.0
2024-01-24 11:40:00,101.67,101.77,101.66,101.69,70965.0,98.795,98.8922,98.7853,98.8144,70965.0
2024-01-24 11:50:00,101.7,101.72,101.62,101.66,65146.0,98.8241,98.8436,98.7464,98.7853,65146.0
2024-01-24 12:00:00,101.67,101.71,101.53,101.61,125137.0,98.795,98.8339,98.6589,98.7367,125137.0
2024-01-24 12:10:00,101.6,101.65,101.33,101.33,118175.0,98.727,98.7755,98.4646,98.4646,118175.0
2024-01-24 12:20:00,101.32,101.42,101.25,101.32,90362.0,98.4549,98.5521,98.3869,98.4549,90362.0
2024-01-24 12:30:00,101.34,101.45,101.32,101.44,58776.0,98.4743,98.5812,98.4549,98.5715,58776.0
2024-01-24 12:40:00,101.44,101.44,101.18,101.18,95133.0,98.5715,98.5715,98.3188,98.3188,95133.0
2024-01-24 12:50:00,101.18,101.31,101.18,101.28,66113.0,98.3188,98.4452,98.3188,98.416,66113.0
2024-01-24 13:00:00,101.28,101.33,101.17,101.26,107832.0,98.416,98.4646,98.3091,98.3966,107832.0
2024-01-24 13:10:00,101.25,101.28,101.02,101.03,91668.0,98.3869,98.416,98.1634,98.1731,91668.0
2024-01-24 13:20:00,101.04,101.14,100.94,101.07,78184.0,98.1828,98.28,98.0856,98.212,78184.0
2024-01-24 13:30:00,101.08,101.14,101.02,101.03,83805.0,98.2217,98.28,98.1634,98.1731,83805.0
2024-01-24 13:40:00,101.02,101.11,100.97,101.0,80681.0,98.1634,98.2508,98.1148,98.1439,80681.0
2024-01-24 13:50:00,101.0,101.07,100.95,100.97,59627.0,98.1439,98.212,98.0953,98.1148,59627.0
2024-01-24 14:00:00,100.96,101.09,100.96,101.04,67963.0,98.1051,98.2314,98.1051,98.1828,67963.0
2024-01-24 14:10:00,101.04,101.18,100.99,101.13,65784.0,98.1828,98.3188,98.1342,98.2703,65784.0
2024-01-24 14:20:00,101.14,101.14,101.0,101.02,79191.0,98.28,98.28,98.1439,98.1634,79191.0
2024-01-24 14:30:00,101.01,101.12,100.96,101.01,94094.0,98.1536,98.2605,98.1051,98.1536,94094.0
2024-01-24 14:40:00,101.02,101.21,100.97,101.2,69428.0,98.1634,98.348,98.1148,98.3383,69428.0
2024-01-24 14:50:00,101.2,101.29,101.19,101.2,62872.0,98.3383,98.4257,98.3286,98.3383,62872.0
2024-01-24 15:00:00,101.2,101.27,101.11,101.25,85711.0,98.3383,98.4063,98.2508,98.3869,85711.0
2024-01-24 15:10:00,101.24,101.26,101.03,101.06,90830.0,98.3771,98.3966,98.1731,98.2022,90830.0
2024-01-24 15:20:00,101.05,101.09,100.99,101.02,135783.0,98.1925,98.2314,98.1342,98.1634,135783.0
2024-01-24 15:30:00,101.02,101.02,100.86,100.88,164132.0,98.1634,98.1634,98.0079,98.0273,164132.0
2024-01-24 15:40:00,100.88,101.04,100.74,100.76,193892.0,98.0273,98.1828,97.8913,97.9107,193892.0
2024-01-24 15:50:00,100.76,100.84,100.69,100.82,583350.0,97.9107,97.9885,97.8427,97.969,583350.0
2024-01-25 09:30:00,101.53,101.74,101.24,101.45,506603.0,98.6589,98.863,98.3771,98.5812,506603.0
2024-01-25 09:40:00,101.45,101.54,101.15,101.34,193158.0,98.5812,98.6687,98.2897,98.4743,193158.0
2024-01-25 09:50:00,101.33,101.47,101.19,101.42,131627.0,98.4646,98.6006,98.3286,98.5521,131627.0
2024-01-25 10:00:00,101.43,101.54,101.14,101.21,218786.0,98.5618,98.6687,98.28,98.348,218786.0
2024-01-25 10:10:00,101.22,101.34,101.0,101.13,121489.0,98.3577,98.4743,98.1439,98.2703,121489.0
2024-01-25 10:20:00,101.15,101.25,101.08,101.14,97773.0,98.2897,98.3869,98.2217,98.28,97773.0
2024-01-25 10:30:00,101.14,101.17,100.79,100.83,91774.0,98.28,98.3091,97.9399,97.9787,91774.0
2024-01-25 10:40:00,100.84,100.84,100.58,100.59,139401.0,97.9885,97.9885,97.7358,97.7455,139401.0
2024-01-25 10:50:00,100.59,100.65,100.49,100.55,83922.0,97.7455,97.8038,97.6484,97.7067,83922.0
2024-01-25 11:00:00,100.55,100.79,100.47,100.78,105439.0,97.7067,97.9399,97.6289,97.9302,105439.0
2024-01-25 11:10:00,100.77,100.91,100.73,100.8,95310.0,97.9204,98.0565,97.8816,97.9496,95310.0
2024-01-25 11:20:00,100.81,100.85,100.68,100.83,63124.0,97.9593,97.9982,97.833,97.9787,63124.0
2024-01-25 11:30:00,100.84,100.99,100.78,100.81,385696.0,97.9885,98.1342,97.9302,97.9593,385696.0
2024-01-25 11:40:00,100.81,100.91,100.65,100.89,151812.0,97.9593,98.0565,97.8038,98.037,151812.0
2024-01-25 11:50:00,100.88,100.89,100.74,100.79,88173.0,98.0273,98.037,97.8913,97.9399,88173.0
2024-01-25 12:00:00,100.8,100.83,100.73,100.75,111214.0,97.9496,97.9787,97.8816,97.901,111214.0
2024-01-25 12:10:00,100.75,100.8,100.66,100.76,149385.0,97.901,97.9496,97.8135,97.9107,149385.0
2024-01-25 12:20:00,100.76,100.79,100.63,100.63,125595.0,97.9107,97.9399,97.7844,97.7844,125595.0
2024-01-25 12:30:00,100.63,100.65,100.49,100.54,148926.0,97.7844,97.8038,97.6484,97.6969,148926.0
2024-01-25 12:40:00,100.54,100.58,100.28,100.35,121512.0,97.6969,97.7358,97.4443,97.5123,121512.0
2024-01-25 12:50:00,100.34,100.36,100.23,100.28,130360.0,97.5026,97.522,97.3957,97.4443,130360.0
2024-01-25 13:00:00,100.29,100.62,100.28,100.61,90494.0,97.454,97.7747,97.4443,97.765,90494.0
2024-01-25 13:10:00,100.61,100.63,100.49,100.54,100792.0,97.765,97.7844,97.6484,97.6969,100792.0
2024-01-25 13:20:00,100.54,100.68,100.47,100.51,80356.0,97.6969,97.833,97.6289,97.6678,80356.0
2024-01-25 13:30:00,100.51,100.66,100.45,100.56,142008.0,97.6678,97.8135,97.6095,97.7164,142008.0
2024-01-25 13:40:00,100.56,100.61,100.5,100.52,141626.0,97.7164,97.765,97.6581,97.6775,141626.0
2024-01-25 13:50:00,100.52,100.56,100.36,100.39,166421.0,97.6775,97.7164,97.522,97.5512,166421.0
2024-01-25 14:00:00,100.39,100.4,100.14,100.15,830059.0,97.5512,97.5609,97.3082,97.318,830059.0
2024-01-25 14:10:00,100.16,100.34,100.14,100.33,251409.0,97.3277,97.5026,97.3082,97.4929,251409.0
2024-01-25 14:20:00,100.34,100.34,100.16,100.18,138414.0,97.5026,97.5026,97.3277,97.3471,138414.0
2024-01-25 14:30:00,100.19,100.27,100.1,100.2,195168.0,97.3568,97.4346,97.2694,97.3666,195168.0
2024-01-25 14:40:00,100.2,100.22,100.09,100.15,128137.0,97.3666,97.386,97.2597,97.318,128137.0
2024-01-25 14:50:00,100.15,100.4,100.1,100.36,140956.0,97.318,97.5609,97.2694,97.522,140956.0
2024-01-25 15:00:00,100.34,100.45,100.31,100.41,100601.0,97.5026,97.6095,97.4734,97.5706,100601.0
2024-01-25 15:10:00,100.4,100.47,100.36,100.47,117772.0,97.5609,97.6289,97.522,97.6289,117772.0
2024-01-25 15:20:00,100.48,100.53,100.39,100.48,128412.0,97.6386,97.6872,97.5512,97.6386,128412.0
2024-01-25 15:30:00,100.48,100.62,100.46,100.59,194521.0,97.6386,97.7747,97.6192,97.7455,194521.0
2024-01-25 15:40:00,100.58,100.69,100.54,100.68,230186.0,97.7358,97.8427,97.6969,97.833,230186.0
2024-01-25 15:50:00,100.69,100.88,100.61,100.77,746368.0,97.8427,98.0273,97.765,97.9204,746368.0
2024-01-26 09:30:00,101.57,102.08,101.22,102.08,380273.0,98.6978,99.1934,98.3577,99.1934,380273.0
2024-01-26 09:40:00,102.08,102.44,101.72,102.19,240541.0,99.1934,99.5432,98.8436,99.3003,240541.0
2024-01-26 09:50:00,102.19,102.19,101.79,101.9,177036.0,99.3003,99.3003,98.9116,99.0185,177036.0
2024-01-26 10:00:00,101.9,102.04,101.81,102.04,174544.0,99.0185,99.1545,98.931,99.1545,174544.0
2024-01-26 10:10:00,102.04,102.31,102.04,102.24,158301.0,99.1545,99.4169,99.1545,99.3489,158301.0
2024-01-26 10:20:00,102.25,102.71,102.23,102.54,235731.0,99.3586,99.8056,99.3391,99.6404,235731.0
2024-01-26 10:30:00,102.49,102.65,102.41,102.57,119598.0,99.5918,99.7473,99.5141,99.6695,119598.0
2024-01-26 10:40:00,102.58,102.83,102.54,102.67,155807.0,99.6793,99.9222,99.6404,99.7667,155807.0
2024-01-26 10:50:00,102.67,102.78,102.64,102.67,170078.0,99.7667,99.8736,99.7376,99.7667,170078.0
2024-01-26 11:00:00,102.66,102.74,102.5,102.61,142950.0,99.757,99.8347,99.6015,99.7084,142950.0
2024-01-26 11:10:00,102.63,102.72,102.54,102.61,123689.0,99.7278,99.8153,99.6404,99.7084,123689.0
2024-01-26 11:20:00,102.6,102.68,102.56,102.68,101827.0,99.6987,99.7764,99.6598,99.7764,101827.0
2024-01-26 11:30:00,102.68,102.93,102.68,102.92,126604.0,99.7764,100.0194,99.7764,100.0096,126604.0
2024-01-26 11:40:00,102.92,103.09,102.89,102.93,136530.0,100.0096,100.1748,99.9805,100.0194,136530.0
2024-01-26 11:50:00,102.92,103.18,102.91,103.18,166228.0,100.0096,100.2623,99.9999,100.2623,166228.0
2024-01-26 12:00:00,103.18,103.27,103.12,103.15,190927.0,100.2623,100.3497,100.204,100.2331,190927.0
2024-01-26 12:10:00,103.15,103.16,103.0,103.03,95796.0,100.2331,100.2428,100.0874,100.1165,95796.0
2024-01-26 12:20:00,103.02,103.09,102.97,102.99,101383.0,100.1068,100.1748,100.0582,100.0777,101383.0
2024-01-26 12:30:00,102.99,103.0,102.66,102.7,101119.0,100.0777,100.0874,99.757,99.7959,101119.0
2024-01-26 12:40:00,102.71,102.72,102.6,102.62,91288.0,99.8056,99.8153,99.6987,99.7181,91288.0
2024-01-26 12:50:00,102.63,102.88,102.63,102.83,83542.0,99.7278,99.9708,99.7278,99.9222,83542.0
2024-01-26 13:00:00,102.82,102.86,102.7,102.76,72784.0,99.9125,99.9513,99.7959,99.8542,72784.0
2024-01-26 13:10:00,102.75,102.76,102.61,102.62,73463.0,99.8444,99.8542,99.7084,99.7181,73463.0
2024-01-26 13:20:00,102.61,102.83,102.6,102.83,82195.0,99.7084,99.9222,99.6987,99.9222,82195.0
2024-01-26 13:30:00,102.83,102.94,102.78,102.94,114259.0,99.9222,100.0291,99.8736,100.0291,114259.0
2024-01-26 13:40:00,102.93,102.96,102.85,102.91,153464.0,100.0194,100.0485,99.9416,99.9999,153464.0
2024-01-26 13:50:00,102.91,102.96,102.68,102.73,83649.0,99.9999,100.0485,99.7764,99.825,83649.0
2024-01-26 14:00:00,102.73,102.83,102.65,102.79,83320.0,99.825,99.9222,99.7473,99.8833,83320.0
2024-01-26 14:10:00,102.78,102.86,102.72,102.74,80494.0,99.8736,99.9513,99.8153,99.8347,80494.0
2024-01-26 14:20:00,102.73,102.77,102.6,102.62,75218.0,99.825,99.8639,99.6987,99.7181,75218.0
2024-01-26 14:30:00,102.62,102.74,102.55,102.73,73386.0,99.7181,99.8347,99.6501,99.825,73386.0
2024-01-26 14:40:00,102.74,102.79,102.62,102.76,75017.0,99.8347,99.8833,99.7181,99.8542,75017.0
2024-01-26 14:50:00,102.76,102.82,102.67,102.73,87663.0,99.8542,99.9125,99.7667,99.825,87663.0
2024-01-26 15:00:00,102.73,102.78,102.63,102.77,129698.0,99.825,99.8736,99.7278,99.8639,129698.0
2024-01-26 15:10:00,102.77,102.91,102.76,102.79,150278.0,99.8639,99.9999,99.8542,99.8833,150278.0
2024-01-26 15:20:00,102.79,102.85,102.71,102.72,123594.0,99.8833,99.9416,99.8056,99.8153,123594.0
2024-01-26 15:30:00,102.71,102.73,102.56,102.58,142248.0,99.8056,99.825,99.6598,99.6793,142248.0
2024-01-26 15:40:00,102.57,102.7,102.54,102.62,279048.0,99.6695,99.7959,99.6404,99.7181,279048.0
2024-01-26 15:50:00,102.61,102.76,102.58,102.74,694154.0,99.7084,99.8542,99.6793,99.8347,694154.0
2024-01-29 09:30:00,102.88,103.1,101.71,101.84,504817.0,99.9708,100.1845,98.8339,98.9602,504817.0
2024-01-29 09:40:00,101.9,101.91,101.34,101.51,224054.0,99.0185,99.0282,98.4743,98.6395,224054.0
2024-01-29 09:50:00,101.51,101.98,101.51,101.95,114829.0,98.6395,99.0962,98.6395,99.0671,114829.0
2024-01-29 10:00:00,101.95,102.05,101.72,102.02,243256.0,99.0671,99.1642,98.8436,99.1351,243256.0
2024-01-29 10:10:00,102.03,102.22,101.96,102.1,177022.0,99.1448,99.3294,99.0768,99.2128,177022.0
2024-01-29 10:20:00,102.11,102.25,102.0,102.2,124182.0,99.2225,99.3586,99.1157,99.31,124182.0
2024-01-29 10:30:00,102.21,102.32,102.0,102.27,102798.0,99.3197,99.4266,99.1157,99.378,102798.0
2024-01-29 10:40:00,102.28,102.36,102.22,102.22,86027.0,99.3877,99.4655,99.3294,99.3294,86027.0
2024-01-29 10:50:00,102.21,102.51,102.2,102.44,145738.0,99.3197,99.6112,99.31,99.5432,145738.0
2024-01-29 11:00:00,102.44,102.59,102.39,102.51,105952.0,99.5432,99.689,99.4946,99.6112,105952.0
2024-01-29 11:10:00,102.52,102.58,102.5,102.52,73323.0,99.6209,99.6793,99.6015,99.6209,73323.0
2024-01-29 11:20:00,102.52,102.56,102.24,102.25,165159.0,99.6209,99.6598,99.3489,99.3586,165159.0
2024-01-29 11:30:00,102.26,102.49,102.24,102.44,83052.0,99.3683,99.5918,99.3489,99.5432,83052.0
2024-01-29 11:40:00,102.44,102.48,102.4,102.47,54918.0,99.5432,99.5821,99.5043,99.5724,54918.0
2024-01-29 11:50:00,102.47,102.52,102.37,102.48,98174.0,99.5724,99.6209,99.4752,99.5821,98174.0
2024-01-29 12:00:00,102.48,102.49,102.37,102.42,55675.0,99.5821,99.5918,99.4752,99.5238,55675.0
2024-01-29 12:10:00,102.42,102.57,102.36,102.55,111443.0,99.5238,99.6695,99.4655,99.6501,111443.0
2024-01-29 12:20:00,102.54,102.58,102.51,102.57,47410.0,99.6404,99.6793,99.6112,99.6695,47410.0
2024-01-29 12:30:00,102.57,102.88,102.55,102.86,78766.0,99.6695,99.9708,99.6501,99.9513,78766.0
2024-01-29 12:40:00,102.85,102.86,102.59,102.73,134665.0,99.9416,99.9513,99.689,99.825,134665.0
2024-01-29 12:50:00,102.72,102.78,102.67,102.75,84222.0,99.8153,99.8736,99.7667,99.8444,84222.0
2024-01-29 13:00:00,102.75,102.79,102.66,102.76,70187.0,99.8444,99.8833,99.757,99.8542,70187.0
2024-01-29 13:10:00,102.76,102.86,102.7,102.82,56177.0,99.8542,99.9513,99.7959,99.9125,56177.0
2024-01-29 13:20:00,102.82,102.98,102.81,102.98,69413.0,99.9125,100.0679,99.9027,100.0679,69413.0
2024-01-29 13:30:00,102.98,103.02,102.92,102.96,85237.0,100.0679,100.1068,100.0096,100.0485,85237.0
2024-01-29 13:40:00,102.97,102.97,102.82,102.9,93363.0,100.0582,100.0582,99.9125,99.9902,93363.0
2024-01-29 13:50:00,102.9,102.94,102.88,102.94,55875.0,99.9902,100.0291,99.9708,100.0291,55875.0
2024-01-29 14:00:00,102.94,103.05,102.93,103.04,69402.0,100.0291,100.136,100.0194,100.1262,69402.0
2024-01-29 14:10:00,103.04,103.15,103.01,103.14,84707.0,100.1262,100.2331,100.0971,100.2234,84707.0
2024-01-29 14:20:00,103.14,103.26,103.13,103.23,72430.0,100.2234,100.34,100.2137,100.3109,72430.0
2024-01-29 14:30:00,103.23,103.32,103.2,103.28,293900.0,100.3109,100.3983,100.2817,100.3595,293900.0
2024-01-29 14:40:00,103.28,103.33,103.12,103.16,77556.0,100.3595,100.408,100.204,100.2428,77556.0
2024-01-29 14:50:00,103.16,103.24,103.13,103.23,93862.0,100.2428,100.3206,100.2137,100.3109,93862.0
2024-01-29 15:00:00,103.23,103.46,103.22,103.45,147616.0,100.3109,100.5344,100.3012,100.5246,147616.0
2024-01-29 15:10:00,103.45,103.55,103.36,103.55,124036.0,100.5246,100.6218,100.4372,100.6218,124036.0
2024-01-29 15:20:00,103.55,103.61,103.46,103.5,197276.0,100.6218,100.6801,100.5344,100.5732,197276.0
2024-01-29 15:30:00,103.51,103.67,103.49,103.55,138816.0,100.583,100.7384,100.5635,100.6218,138816.0
2024-01-29 15:40:00,103.55,103.67,103.53,103.65,168927.0,100.6218,100.7384,100.6024,100.719,168927.0
2024-01-29 15:50:00,103.65,104.01,103.63,103.88,860372.0,100.719,101.0688,100.6996,100.9425,860372.0
2024-01-30 09:30:00,103.34,104.07,103.25,103.3,424665.0,100.4178,101.1271,100.3303,100.3789,424665.0
2024-01-30 09:40:00,103.31,103.89,103.25,103.84,129172.0,100.3886,100.9522,100.3303,100.9036,129172.0
2024-01-30 09:50:00,103.78,104.09,103.63,104.08,161297.0,100.8453,101.1466,100.6996,101.1368,161297.0
2024-01-30 10:00:00,103.95,104.16,103.76,104.11,104354.0,101.0105,101.2146,100.8259,101.166,104354.0
2024-01-30 10:10:00,104.11,104.11,103.73,103.86,183514.0,101.166,101.166,100.7967,100.9231,183514.0
2024-01-30 10:20:00,103.87,103.94,103.74,103.9,205209.0,100.9328,101.0008,100.8064,100.9619,205209.0
2024-01-30 10:30:00,103.89,104.02,103.79,103.96,52309.0,100.9522,101.0785,100.855,101.0202,52309.0
2024-01-30 10:40:00,103.94,104.09,103.9,104.01,86825.0,101.0008,101.1466,100.9619,101.0688,86825.0
2024-01-30 10:50:00,104.0,104.0,103.72,103.73,88166.0,101.0591,101.0591,100.787,100.7967,88166.0
2024-01-30 11:00:00,103.72,103.85,103.68,103.83,74193.0,100.787,100.9133,100.7481,100.8939,74193.0
2024-01-30 11:10:00,103.83,103.93,103.8,103.81,142078.0,100.8939,100.9911,100.8648,100.8745,142078.0
2024-01-30 11:20:00,103.81,103.9,103.79,103.83,62821.0,100.8745,100.9619,100.855,100.8939,62821.0
2024-01-30 11:30:00,103.83,103.87,103.78,103.84,110492.0,100.8939,100.9328,100.8453,100.9036,110492.0
2024-01-30 11:40:00,103.85,103.92,103.8,103.84,77489.0,100.9133,100.9814,100.8648,100.9036,77489.0
2024-01-30 11:50:00,103.83,103.85,103.79,103.8,94695.0,100.8939,100.9133,100.855,100.8648,94695.0
2024-01-30 12:00:00,103.8,103.82,103.41,103.49,128576.0,100.8648,100.8842,100.4858,100.5635,128576.0
2024-01-30 12:10:00,103.5,103.5,103.17,103.3,230288.0,100.5732,100.5732,100.2526,100.3789,230288.0
2024-01-30 12:20:00,103.3,103.4,103.13,103.31,402411.0,100.3789,100.4761,100.2137,100.3886,402411.0
2024-01-30 12:30:00,103.3,103.6,103.28,103.59,115040.0,100.3789,100.6704,100.3595,100.6607,115040.0
2024-01-30 12:40:00,103.59,103.67,103.34,103.41,87397.0,100.6607,100.7384,100.4178,100.4858,87397.0
2024-01-30 12:50:00,103.4,103.42,103.31,103.32,46976.0,100.4761,100.4955,100.3886,100.3983,46976.0
2024-01-30 13:00:00,103.33,103.47,103.32,103.34,126438.0,100.408,100.5441,100.3983,100.4178,126438.0
2024-01-30 13:10:00,103.34,103.58,103.31,103.55,68729.0,100.4178,100.651,100.3886,100.6218,68729.0
2024-01-30 13:20:00,103.55,103.7,103.54,103.69,75640.0,100.6218,100.7676,100.6121,100.7579,75640.0
2024-01-30 13:30:00,103.7,103.72,103.6,103.67,73466.0,100.7676,100.787,100.6704,100.7384,73466.0
2024-01-30 13:40:00,103.66,103.71,103.65,103.69,59218.0,100.7287,100.7773,100.719,100.7579,59218.0
2024-01-30 13:50:00,103.69,103.73,103.64,103.7,62112.0,100.7579,100.7967,100.7093,100.7676,62112.0
2024-01-30 14:00:00,103.71,103.8,103.65,103.69,68121.0,100.7773,100.8648,100.719,100.7579,68121.0
2024-01-30 14:10:00,103.7,103.81,103.69,103.73,161694.0,100.7676,100.8745,100.7579,100.7967,161694.0
2024-01-30 14:20:00,103.74,103.85,103.71,103.84,121168.0,100.8064,100.9133,100.7773,100.9036,121168.0
2024-01-30 14:30:00,103.84,104.0,103.83,103.88,65049.0,100.9036,101.0591,100.8939,100.9425,65049.0
2024-01-30 14:40:00,103.89,104.01,103.88,103.99,62014.0,100.9522,101.0688,100.9425,101.0494,62014.0
2024-01-30 14:50:00,104.0,104.04,103.97,104.01,57608.0,101.0591,101.098,101.0299,101.0688,57608.0
2024-01-30 15:00:00,104.0,104.05,103.95,104.01,137111.0,101.0591,101.1077,101.0105,101.0688,137111.0
2024-01-30 15:10:00,104.01,104.09,103.99,104.09,123856.0,101.0688,101.1466,101.0494,101.1466,123856.0
2024-01-30 15:20:00,104.09,104.22,104.07,104.21,103676.0,101.1466,101.2729,101.1271,101.2632,103676.0
2024-01-30 15:30:00,104.22,104.31,104.05,104.07,129084.0,101.2729,101.3603,101.1077,101.1271,129084.0
2024-01-30 15:40:00,104.06,104.08,103.97,104.06,131556.0,101.1174,101.1368,101.0299,101.1174,131556.0
2024-01-30 15:50:00,104.06,104.22,104.05,104.18,523486.0,101.1174,101.2729,101.1077,101.234,523486.0
2024-01-31 09:30:00,104.09,104.3,103.49,103.8,354966.0,101.1466,101.3506,100.5635,100.8648,354966.0
2024-01-31 09:40:00,103.77,103.8,103.38,103.47,171658.0,100.8356,100.8648,100.4566,100.5441,171658.0
2024-01-31 09:50:00,103.48,103.55,103.24,103.32,121384.0,100.5538,100.6218,100.3206,100.3983,121384.0
2024-01-31 10:00:00,103.28,103.35,103.1,103.34,102903.0,100.3595,100.4275,100.1845,100.4178,102903.0
2024-01-31 10:10:00,103.33,103.56,103.31,103.39,66464.0,100.408,100.6315,100.3886,100.4663,66464.0
2024-01-31 10:20:00,103.39,103.76,103.39,103.68,92521.0,100.4663,100.8259,100.4663,100.7481,92521.0
2024-01-31 10:30:00,103.7,103.85,103.6,103.8,87835.0,100.7676,100.9133,100.6704,100.8648,87835.0
2024-01-31 10:40:00,103.79,103.92,103.75,103.77,73399.0,100.855,100.9814,100.8162,100.8356,73399.0
2024-01-31 10:50:00,103.78,103.81,103.65,103.73,58443.0,100.8453,100.8745,100.719,100.7967,58443.0
2024-01-31 11:00:00,103.71,103.8,103.68,103.72,55581.0,100.7773,100.8648,100.7481,100.787,55581.0
2024-01-31 11:10:00,103.72,103.77,103.64,103.73,75877.0,100.787,100.8356,100.7093,100.7967,75877.0
2024-01-31 11:20:00,103.73,103.75,103.62,103.7,59244.0,100.7967,100.8162,100.6898,100.7676,59244.0
2024-01-31 11:30:00,103.7,103.73,103.53,103.53,65541.0,100.7676,100.7967,100.6024,100.6024,65541.0
2024-01-31 11:40:00,103.53,103.53,103.3,103.34,59004.0,100.6024,100.6024,100.3789,100.4178,59004.0
2024-01-31 11:50:00,103.33,103.45,103.31,103.42,42948.0,100.408,100.5246,100.3886,100.4955,42948.0
2024-01-31 12:00:00,103.42,103.51,103.42,103.48,66388.0,100.4955,100.583,100.4955,100.5538,66388.0
2024-01-31 12:10:00,103.48,103.48,103.32,103.34,42977.0,100.5538,100.5538,100.3983,100.4178,42977.0
2024-01-31 12:20:00,103.35,103.78,103.32,103.43,570856.0,100.4275,100.8453,100.3983,100.5052,570856.0
2024-01-31 12:30:00,103.42,103.47,101.47,101.62,1082186.0,100.4955,100.5441,98.6006,98.7464,1082186.0
2024-01-31 12:40:00,101.62,102.43,101.56,102.28,528716.0,98.7464,99.5335,98.6881,99.3877,528716.0
2024-01-31 12:50:00,102.29,102.53,102.04,102.53,244153.0,99.3975,99.6307,99.1545,99.6307,244153.0
2024-01-31 13:00:00,102.56,102.57,102.1,102.15,172440.0,99.6598,99.6695,99.2128,99.2614,172440.0
2024-01-31 13:10:00,102.14,102.36,102.06,102.35,151812.0,99.2517,99.4655,99.174,99.4558,151812.0
2024-01-31 13:20:00,102.37,102.42,102.11,102.2,123029.0,99.4752,99.5238,99.2225,99.31,123029.0
2024-01-31 13:30:00,102.2,102.39,102.19,102.34,72790.0,99.31,99.4946,99.3003,99.446,72790.0
2024-01-31 13:40:00,102.33,102.41,102.11,102.2,195601.0,99.4363,99.5141,99.2225,99.31,195601.0
2024-01-31 13:50:00,102.2,102.39,102.14,102.26,102720.0,99.31,99.4946,99.2517,99.3683,102720.0
2024-01-31 14:00:00,102.33,102.49,101.86,102.01,145182.0,99.4363,99.5918,98.9796,99.1254,145182.0
2024-01-31 14:10:00,102.01,102.19,101.97,101.98,94738.0,99.1254,99.3003,99.0865,99.0962,94738.0
2024-01-31 14:20:00,101.98,102.08,101.89,101.97,59060.0,99.0962,99.1934,99.0088,99.0865,59060.0
2024-01-31 14:30:00,101.97,102.44,101.85,102.39,215615.0,99.0865,99.5432,98.9699,99.4946,215615.0
2024-01-31 14:40:00,102.39,102.62,102.3,102.33,109386.0,99.4946,99.7181,99.4072,99.4363,109386.0
2024-01-31 14:50:00,102.34,102.34,101.86,101.88,109789.0,99.446,99.446,98.9796,98.999,109789.0
2024-01-31 15:00:00,101.9,101.91,101.12,101.22,352957.0,99.0185,99.0282,98.2605,98.3577,352957.0
2024-01-31 15:10:00,101.21,101.55,101.18,101.3,190810.0,98.348,98.6784,98.3188,98.4354,190810.0
2024-01-31 15:20:00,101.31,101.71,101.25,101.64,175941.0,98.4452,98.8339,98.3869,98.7658,175941.0
2024-01-31 15:30:00,101.64,101.74,101.57,101.7,271899.0,98.7658,98.863,98.6978,98.8241,271899.0
2024-01-31 15:40:00,101.71,101.75,101.52,101.67,247077.0,98.8339,98.8727,98.6492,98.795,247077.0
2024-01-31 15:50:00,101.67,101.83,101.51,101.51,882407.0,98.795,98.9505,98.6395,98.6395,882407.0
2024-02-01 09:30:00,101.9,102.23,101.6,102.23,367411.0,99.0185,99.3391,98.727,99.3391,367411.0
2024-02-01 09:40:00,102.21,102.24,101.89,102.05,184655.0,99.3197,99.3489,99.0088,99.1642,184655.0
2024-02-01 09:50:00,102.06,102.25,101.53,101.53,180363.0,99.174,99.3586,98.6589,98.6589,180363.0
2024-02-01 10:00:00,101.53,101.64,101.31,101.55,154173.0,98.6589,98.7658,98.4452,98.6784,154173.0
2024-02-01 10:10:00,101.55,101.88,101.51,101.67,163081.0,98.6784,98.999,98.6395,98.795,163081.0
2024-02-01 10:20:00,101.67,102.03,101.43,102.0,132034.0,98.795,99.1448,98.5618,99.1157,132034.0
2024-02-01 10:30:00,101.97,102.14,101.77,101.77,102221.0,99.0865,99.2517,98.8922,98.8922,102221.0
2024-02-01 10:40:00,101.77,101.77,101.36,101.36,159274.0,98.8922,98.8922,98.4937,98.4937,159274.0
2024-02-01 10:50:00,101.36,101.38,101.01,101.04,251086.0,98.4937,98.5132,98.1536,98.1828,251086.0
2024-02-01 11:00:00,101.05,101.19,100.65,100.65,180590.0,98.1925,98.3286,97.8038,97.8038,180590.0
2024-02-01 11:10:00,100.65,100.84,100.61,100.72,166688.0,97.8038,97.9885,97.765,97.8718,166688.0
2024-02-01 11:20:00,100.72,100.88,100.67,100.83,92719.0,97.8718,98.0273,97.8233,97.9787,92719.0
2024-02-01 11:30:00,100.83,101.08,100.82,101.06,143866.0,97.9787,98.2217,97.969,98.2022,143866.0
2024-02-01 11:40:00,101.06,101.27,101.05,101.11,54654.0,98.2022,98.4063,98.1925,98.2508,54654.0
2024-02-01 11:50:00,101.15,101.18,101.07,101.11,37753.0,98.2897,98.3188,98.212,98.2508,37753.0
2024-02-01 12:00:00,101.12,101.44,101.07,101.41,88949.0,98.2605,98.5715,98.212,98.5423,88949.0
2024-02-01 12:10:00,101.41,101.46,101.07,101.21,82759.0,98.5423,98.5909,98.212,98.348,82759.0
2024-02-01 12:20:00,101.2,101.21,101.02,101.08,64908.0,98.3383,98.348,98.1634,98.2217,64908.0
2024-02-01 12:30:00,101.08,101.13,101.01,101.04,56956.0,98.2217,98.2703,98.1536,98.1828,56956.0
2024-02-01 12:40:00,101.05,101.43,101.02,101.43,67526.0,98.1925,98.5618,98.1634,98.5618,67526.0
2024-02-01 12:50:00,101.44,101.75,101.44,101.59,75533.0,98.5715,98.8727,98.5715,98.7172,75533.0
2024-02-01 13:00:00,101.59,101.63,101.25,101.28,76323.0,98.7172,98.7561,98.3869,98.416,76323.0
2024-02-01 13:10:00,101.28,101.41,101.28,101.33,53246.0,98.416,98.5423,98.416,98.4646,53246.0
2024-02-01 13:20:00,101.34,101.41,101.15,101.23,91573.0,98.4743,98.5423,98.2897,98.3674,91573.0
2024-02-01 13:30:00,101.23,101.31,100.94,100.95,99516.0,98.3674,98.4452,98.0856,98.0953,99516.0
2024-02-01 13:40:00,100.94,101.1,100.89,101.02,104942.0,98.0856,98.2411,98.037,98.1634,104942.0
2024-02-01 13:50:00,101.02,101.05,100.92,100.93,116591.0,98.1634,98.1925,98.0662,98.0759,116591.0
2024-02-01 14:00:00,100.93,101.08,100.86,101.08,107976.0,98.0759,98.2217,98.0079,98.2217,107976.0
2024-02-01 14:10:00,101.08,101.09,100.88,101.0,154926.0,98.2217,98.2314,98.0273,98.1439,154926.0
2024-02-01 14:20:00,101.02,101.16,100.97,101.11,78038.0,98.1634,98.2994,98.1148,98.2508,78038.0
2024-02-01 14:30:00,101.11,101.16,101.0,101.16,76269.0,98.2508,98.2994,98.1439,98.2994,76269.0
2024-02-01 14:40:00,101.16,101.4,101.15,101.32,72539.0,98.2994,98.5326,98.2897,98.4549,72539.0
2024-02-01 14:50:00,101.33,101.4,101.23,101.39,91236.0,98.4646,98.5326,98.3674,98.5229,91236.0
2024-02-01 15:00:00,101.41,101.6,101.37,101.44,111985.0,98.5423,98.727,98.5035,98.5715,111985.0
2024-02-01 15:10:00,101.45,101.51,101.36,101.49,115596.0,98.5812,98.6395,98.4937,98.6201,115596.0
2024-02-01 15:20:00,101.48,101.62,101.4,101.62,102740.0,98.6104,98.7464,98.5326,98.7464,102740.0
2024-02-01 15:30:00,101.63,101.76,101.63,101.73,141297.0,98.7561,98.8824,98.7561,98.8533,141297.0
2024-02-01 15:40:00,101.73,101.78,101.62,101.63,155395.0,98.8533,98.9019,98.7464,98.7561,155395.0
2024-02-01 15:50:00,101.63,101.78,101.52,101.76,479109.0,98.7561,98.9019,98.6492,98.8824,479109.0
2024-02-02 09:30:00,100.88,100.9,99.43,99.91,544615.0,98.0273,98.0468,96.6183,97.0848,544615.0
2024-02-02 09:40:00,99.88,100.33,99.79,100.03,243047.0,97.0556,97.4929,96.9681,97.2014,243047.0
2024-02-02 09:50:00,100.03,100.06,99.51,99.9,296500.0,97.2014,97.2305,96.6961,97.075,296500.0
2024-02-02 10:00:00,99.85,100.24,99.77,99.88,191701.0,97.0264,97.4054,96.9487,97.0556,191701.0
2024-02-02 10:10:00,99.83,100.09,99.79,100.03,153651.0,97.007,97.2597,96.9681,97.2014,153651.0
2024-02-02 10:20:00,100.03,100.25,99.93,100.22,205115.0,97.2014,97.4151,97.1042,97.386,205115.0
2024-02-02 10:30:00,100.21,100.35,99.95,100.08,159275.0,97.3763,97.5123,97.1236,97.2499,159275.0
2024-02-02 10:40:00,100.09,100.11,99.93,100.03,194569.0,97.2597,97.2791,97.1042,97.2014,194569.0
2024-02-02 10:50:00,100.02,100.09,99.84,100.01,251853.0,97.1916,97.2597,97.0167,97.1819,251853.0
2024-02-02 11:00:00,100.02,100.16,99.93,100.16,131409.0,97.1916,97.3277,97.1042,97.3277,131409.0
2024-02-02 11:10:00,100.19,100.24,100.09,100.11,116815.0,97.3568,97.4054,97.2597,97.2791,116815.0
2024-02-02 11:20:00,100.11,100.18,99.98,100.15,112840.0,97.2791,97.3471,97.1528,97.318,112840.0
2024-02-02 11:30:00,100.15,100.28,100.14,100.28,76215.0,97.318,97.4443,97.3082,97.4443,76215.0
2024-02-02 11:40:00,100.28,100.52,100.25,100.35,133488.0,97.4443,97.6775,97.4151,97.5123,133488.0
2024-02-02 11:50:00,100.34,100.51,100.29,100.33,80135.0,97.5026,97.6678,97.454,97.4929,80135.0
2024-02-02 12:00:00,100.32,100.52,100.3,100.37,124031.0,97.4832,97.6775,97.4637,97.5317,124031.0
2024-02-02 12:10:00,100.37,100.54,100.35,100.53,89747.0,97.5317,97.6969,97.5123,97.6872,89747.0
2024-02-02 12:20:00,100.52,100.65,100.46,100.59,115294.0,97.6775,97.8038,97.6192,97.7455,115294.0
2024-02-02 12:30:00,100.59,100.72,100.57,100.66,142099.0,97.7455,97.8718,97.7261,97.8135,142099.0
2024-02-02 12:40:00,100.64,100.65,100.29,100.51,73651.0,97.7941,97.8038,97.454,97.6678,73651.0
2024-02-02 12:50:00,100.5,100.67,100.38,100.66,53786.0,97.6581,97.8233,97.5415,97.8135,53786.0
2024-02-02 13:00:00,100.66,100.77,100.63,100.68,76723.0,97.8135,97.9204,97.7844,97.833,76723.0
2024-02-02 13:10:00,100.7,100.94,100.7,100.94,83604.0,97.8524,98.0856,97.8524,98.0856,83604.0
2024-02-02 13:20:00,100.94,101.1,100.88,100.94,96774.0,98.0856,98.2411,98.0273,98.0856,96774.0
2024-02-02 13:30:00,100.95,101.1,100.91,101.02,91413.0,98.0953,98.2411,98.0565,98.1634,91413.0
2024-02-02 13:40:00,101.02,101.17,101.01,101.14,95691.0,98.1634,98.3091,98.1536,98.28,95691.0
2024-02-02 13:50:00,101.14,101.23,101.09,101.2,76829.0,98.28,98.3674,98.2314,98.3383,76829.0
2024-02-02 14:00:00,101.2,101.41,101.2,101.29,82273.0,98.3383,98.5423,98.3383,98.4257,82273.0
2024-02-02 14:10:00,101.29,101.41,101.26,101.31,114448.0,98.4257,98.5423,98.3966,98.4452,114448.0
2024-02-02 14:20:00,101.3,101.34,101.2,101.25,81203.0,98.4354,98.4743,98.3383,98.3869,81203.0
2024-02-02 14:30:00,101.25,101.36,101.22,101.32,95890.0,98.3869,98.4937,98.3577,98.4549,95890.0
2024-02-02 14:40:00,101.33,101.35,101.21,101.3,116859.0,98.4646,98.484,98.348,98.4354,116859.0
2024-02-02 14:50:00,101.29,101.3,101.17,101.25,126309.0,98.4257,98.4354,98.3091,98.3869,126309.0
2024-02-02 15:00:00,101.25,101.28,101.12,101.18,121158.0,98.3869,98.416,98.2605,98.3188,121158.0
2024-02-02 15:10:00,101.19,101.24,101.15,101.17,91103.0,98.3286,98.3771,98.2897,98.3091,91103.0
2024-02-02 15:20:00,101.16,101.19,100.93,101.02,182820.0,98.2994,98.3286,98.0759,98.1634,182820.0
2024-02-02 15:30:00,101.02,101.03,100.62,100.76,204871.0,98.1634,98.1731,97.7747,97.9107,204871.0
2024-02-02 15:40:00,100.74,100.84,100.59,100.79,245132.0,97.8913,97.9885,97.7455,97.9399,245132.0
2024-02-02 15:50:00,100.79,100.87,100.66,100.71,505374.0,97.9399,98.0176,97.8135,97.8621,505374.0
2024-02-05 09:30:00,100.5,100.59,99.48,99.57,492164.0,97.6581,97.7455,96.6669,96.7544,492164.0
2024-02-05 09:40:00,99.56,99.77,99.16,99.7,249981.0,96.7446,96.9487,96.356,96.8807,249981.0
2024-02-05 09:50:00,99.69,99.74,99.43,99.55,283441.0,96.871,96.9196,96.6183,96.7349,283441.0
2024-02-05 10:00:00,99.54,99.54,99.13,99.15,204363.0,96.7252,96.7252,96.3268,96.3462,204363.0
2024-02-05 10:10:00,99.15,99.35,99.05,99.21,282178.0,96.3462,96.5406,96.2491,96.4045,282178.0
2024-02-05 10:20:00,99.21,99.47,99.16,99.37,232072.0,96.4045,96.6572,96.356,96.56,232072.0
2024-02-05 10:30:00,99.38,99.55,99.3,99.39,102365.0,96.5697,96.7349,96.492,96.5795,102365.0
2024-02-05 10:40:00,99.39,99.41,99.09,99.26,143724.0,96.5795,96.5989,96.2879,96.4531,143724.0
2024-02-05 10:50:00,99.26,99.37,99.13,99.26,104465.0,96.4531,96.56,96.3268,96.4531,104465.0
2024-02-05 11:00:00,99.26,99.55,99.19,99.55,159544.0,96.4531,96.7349,96.3851,96.7349,159544.0
2024-02-05 11:10:00,99.56,99.64,99.34,99.42,182791.0,96.7446,96.8224,96.5309,96.6086,182791.0
2024-02-05 11:20:00,99.42,99.58,99.26,99.45,291692.0,96.6086,96.7641,96.4531,96.6378,291692.0
2024-02-05 11:30:00,99.46,99.55,99.36,99.37,104932.0,96.6475,96.7349,96.5503,96.56,104932.0
2024-02-05 11:40:00,99.37,99.47,99.27,99.47,153044.0,96.56,96.6572,96.4629,96.6572,153044.0
2024-02-05 11:50:00,99.48,99.57,99.38,99.57,157541.0,96.6669,96.7544,96.5697,96.7544,157541.0
2024-02-05 12:00:00,99.56,99.92,99.56,99.87,228147.0,96.7446,97.0945,96.7446,97.0459,228147.0
2024-02-05 12:10:00,99.82,99.92,99.75,99.92,85589.0,96.9973,97.0945,96.9293,97.0945,85589.0
2024-02-05 12:20:00,99.92,99.95,99.72,99.84,100253.0,97.0945,97.1236,96.9001,97.0167,100253.0
2024-02-05 12:30:00,99.85,99.95,99.79,99.8,78787.0,97.0264,97.1236,96.9681,96.9779,78787.0
2024-02-05 12:40:00,99.8,99.94,99.74,99.76,111190.0,96.9779,97.1139,96.9196,96.939,111190.0
2024-02-05 12:50:00,99.76,99.79,99.65,99.66,103319.0,96.939,96.9681,96.8321,96.8418,103319.0
2024-02-05 13:00:00,99.66,99.77,99.57,99.7,160623.0,96.8418,96.9487,96.7544,96.8807,160623.0
2024-02-05 13:10:00,99.7,99.74,99.53,99.56,182657.0,96.8807,96.9196,96.7155,96.7446,182657.0
2024-02-05 13:20:00,99.58,99.63,99.5,99.58,105684.0,96.7641,96.8127,96.6863,96.7641,105684.0
2024-02-05 13:30:00,99.57,99.69,99.56,99.64,67321.0,96.7544,96.871,96.7446,96.8224,67321.0
2024-02-05 13:40:00,99.65,99.82,99.62,99.76,70946.0,96.8321,96.9973,96.803,96.939,70946.0
2024-02-05 13:50:00,99.76,99.83,99.7,99.7,93725.0,96.939,97.007,96.8807,96.8807,93725.0
2024-02-05 14:00:00,99.7,99.72,99.57,99.63,83577.0,96.8807,96.9001,96.7544,96.8127,83577.0
2024-02-05 14:10:00,99.62,99.68,99.57,99.59,127873.0,96.803,96.8613,96.7544,96.7738,127873.0
2024-02-05 14:20:00,99.59,99.72,99.57,99.69,101413.0,96.7738,96.9001,96.7544,96.871,101413.0
2024-02-05 14:30:00,99.69,99.87,99.69,99.87,143430.0,96.871,97.0459,96.871,97.0459,143430.0
2024-02-05 14:40:00,99.86,99.97,99.84,99.93,133447.0,97.0362,97.1431,97.0167,97.1042,133447.0
2024-02-05 14:50:00,99.92,99.99,99.87,99.95,109734.0,97.0945,97.1625,97.0459,97.1236,109734.0
2024-02-05 15:00:00,99.96,100.0,99.88,99.94,147483.0,97.1333,97.1722,97.0556,97.1139,147483.0
2024-02-05 15:10:00,99.94,99.94,99.54,99.66,172461.0,97.1139,97.1139,96.7252,96.8418,172461.0
2024-02-05 15:20:00,99.66,99.92,99.64,99.82,162829.0,96.8418,97.0945,96.8224,96.9973,162829.0
2024-02-05 15:30:00,99.81,99.84,99.62,99.65,136977.0,96.9876,97.0167,96.803,96.8321,136977.0
2024-02-05 15:40:00,99.66,99.72,99.46,99.47,202083.0,96.8418,96.9001,96.6475,96.6572,202083.0
2024-02-05 15:50:00,99.47,99.78,99.46,99.67,648821.0,96.6572,96.9584,96.6475,96.8515,648821.0
2024-02-06 09:30:00,99.5,101.06,99.13,101.01,827258.0,96.6863,98.2022,96.3268,98.1536,827258.0
2024-02-06 09:40:00,101.01,101.96,100.98,101.77,470197.0,98.1536,99.0768,98.1245,98.8922,470197.0
2024-02-06 09:50:00,101.78,102.01,101.5,101.59,634872.0,98.9019,99.1254,98.6298,98.7172,634872.0
2024-02-06 10:00:00,101.61,101.78,101.44,101.5,231442.0,98.7367,98.9019,98.5715,98.6298,231442.0
2024-02-06 10:10:00,101.5,101.8,101.25,101.66,226140.0,98.6298,98.9213,98.3869,98.7853,226140.0
2024-02-06 10:20:00,101.67,101.7,101.42,101.61,190491.0,98.795,98.8241,98.5521,98.7367,190491.0
2024-02-06 10:30:00,101.61,102.01,101.55,101.78,165841.0,98.7367,99.1254,98.6784,98.9019,165841.0
2024-02-06 10:40:00,101.77,101.97,101.68,101.86,244788.0,98.8922,99.0865,98.8047,98.9796,244788.0
2024-02-06 10:50:00,101.85,102.06,101.77,101.93,153523.0,98.9699,99.174,98.8922,99.0476,153523.0
2024-02-06 11:00:00,101.92,102.06,101.8,102.05,121466.0,99.0379,99.174,98.9213,99.1642,121466.0
2024-02-06 11:10:00,102.03,102.13,101.96,102.08,119152.0,99.1448,99.242,99.0768,99.1934,119152.0
2024-02-06 11:20:00,102.09,102.15,102.02,102.09,145558.0,99.2031,99.2614,99.1351,99.2031,145558.0
2024-02-06 11:30:00,102.1,102.45,102.06,102.39,125242.0,99.2128,99.5529,99.174,99.4946,125242.0
2024-02-06 11:40:00,102.39,102.41,102.23,102.25,111654.0,99.4946,99.5141,99.3391,99.3586,111654.0
2024-02-06 11:50:00,102.25,102.42,102.2,102.37,104455.0,99.3586,99.5238,99.31,99.4752,104455.0
2024-02-06 12:00:00,102.37,102.46,102.32,102.39,136961.0,99.4752,99.5626,99.4266,99.4946,136961.0
2024-02-06 12:10:00,102.39,102.39,102.16,102.19,88262.0,99.4946,99.4946,99.2711,99.3003,88262.0
2024-02-06 12:20:00,102.18,102.33,102.11,102.29,127222.0,99.2906,99.4363,99.2225,99.3975,127222.0
2024-02-06 12:30:00,102.3,102.33,102.07,102.07,74183.0,99.4072,99.4363,99.1837,99.1837,74183.0
2024-02-06 12:40:00,102.08,102.15,101.89,101.93,101864.0,99.1934,99.2614,99.0088,99.0476,101864.0
2024-02-06 12:50:00,101.95,102.04,101.89,101.98,84196.0,99.0671,99.1545,99.0088,99.0962,84196.0
2024-02-06 13:00:00,101.98,102.13,101.93,102.0,67700.0,99.0962,99.242,99.0476,99.1157,67700.0
2024-02-06 13:10:00,101.99,102.0,101.84,101.87,86050.0,99.1059,99.1157,98.9602,98.9893,86050.0
2024-02-06 13:20:00,101.86,101.88,101.74,101.88,74161.0,98.9796,98.999,98.863,98.999,74161.0
2024-02-06 13:30:00,101.89,101.92,101.82,101.87,58277.0,99.0088,99.0379,98.9407,98.9893,58277.0
2024-02-06 13:40:00,101.86,102.07,101.78,102.07,71515.0,98.9796,99.1837,98.9019,99.1837,71515.0
2024-02-06 13:50:00,102.06,102.1,101.92,101.95,73466.0,99.174,99.2128,99.0379,99.0671,73466.0
2024-02-06 14:00:00,101.96,102.09,101.92,102.07,75724.0,99.0768,99.2031,99.0379,99.1837,75724.0
2024-02-06 14:10:00,102.08,102.34,102.04,102.22,159113.0,99.1934,99.446,99.1545,99.3294,159113.0
2024-02-06 14:20:00,102.23,102.24,102.07,102.08,119809.0,99.3391,99.3489,99.1837,99.1934,119809.0
2024-02-06 14:30:00,102.08,102.1,101.94,102.04,101234.0,99.1934,99.2128,99.0573,99.1545,101234.0
2024-02-06 14:40:00,102.05,102.13,102.01,102.13,76086.0,99.1642,99.242,99.1254,99.242,76086.0
2024-02-06 14:50:00,102.14,102.22,102.02,102.17,128469.0,99.2517,99.3294,99.1351,99.2808,128469.0
2024-02-06 15:00:00,102.17,102.24,102.12,102.21,98652.0,99.2808,99.3489,99.2323,99.3197,98652.0
2024-02-06 15:10:00,102.21,102.22,102.12,102.18,98294.0,99.3197,99.3294,99.2323,99.2906,98294.0
2024-02-06 15:20:00,102.18,102.39,102.17,102.28,114614.0,99.2906,99.4946,99.2808,99.3877,114614.0
2024-02-06 15:30:00,102.28,102.38,102.14,102.36,238505.0,99.3877,99.4849,99.2517,99.4655,238505.0
2024-02-06 15:40:00,102.36,102.46,102.31,102.4,178249.0,99.4655,99.5626,99.4169,99.5043,178249.0
2024-02-06 15:50:00,102.38,102.63,102.3,102.62,696388.0,99.4849,99.7278,99.4072,99.7181,696388.0
2024-02-07 09:30:00,102.39,103.6,102.35,103.52,402518.0,99.4946,100.6704,99.4558,100.5927,402518.0
2024-02-07 09:40:00,103.5,103.71,102.86,103.04,236166.0,100.5732,100.7773,99.9513,100.1262,236166.0
2024-02-07 09:50:00,103.08,103.16,102.8,102.95,107553.0,100.1651,100.2428,99.893,100.0388,107553.0
2024-02-07 10:00:00,102.91,103.27,102.76,103.26,161738.0,99.9999,100.3497,99.8542,100.34,161738.0
2024-02-07 10:10:00,103.26,103.55,103.25,103.41,97391.0,100.34,100.6218,100.3303,100.4858,97391.0
2024-02-07 10:20:00,103.41,103.52,103.21,103.51,97848.0,100.4858,100.5927,100.2914,100.583,97848.0
2024-02-07 10:30:00,103.47,103.62,103.35,103.39,165800.0,100.5441,100.6898,100.4275,100.4663,165800.0
2024-02-07 10:40:00,103.4,103.44,103.2,103.32,173394.0,100.4761,100.5149,100.2817,100.3983,173394.0
2024-02-07 10:50:00,103.32,103.38,103.17,103.36,148385.0,100.3983,100.4566,100.2526,100.4372,148385.0
2024-02-07 11:00:00,103.35,103.44,103.33,103.35,153133.0,100.4275,100.5149,100.408,100.4275,153133.0
2024-02-07 11:10:00,103.36,103.43,103.17,103.35,292697.0,100.4372,100.5052,100.2526,100.4275,292697.0
2024-02-07 11:20:00,103.34,103.41,103.3,103.36,74784.0,100.4178,100.4858,100.3789,100.4372,74784.0
2024-02-07 11:30:00,103.37,103.48,103.22,103.47,139819.0,100.4469,100.5538,100.3012,100.5441,139819.0
2024-02-07 11:40:00,103.46,103.52,103.25,103.27,44276.0,100.5344,100.5927,100.3303,100.3497,44276.0
2024-02-07 11:50:00,103.29,103.42,103.27,103.37,60378.0,100.3692,100.4955,100.3497,100.4469,60378.0
2024-02-07 12:00:00,103.37,103.39,103.17,103.38,88704.0,100.4469,100.4663,100.2526,100.4566,88704.0
2024-02-07 12:10:00,103.39,103.69,103.31,103.65,91028.0,100.4663,100.7579,100.3886,100.719,91028.0
2024-02-07 12:20:00,103.65,103.74,103.58,103.66,60377.0,100.719,100.8064,100.651,100.7287,60377.0
2024-02-07 12:30:00,103.64,103.76,103.59,103.66,79672.0,100.7093,100.8259,100.6607,100.7287,79672.0
2024-02-07 12:40:00,103.65,103.79,103.56,103.77,50785.0,100.719,100.855,100.6315,100.8356,50785.0
2024-02-07 12:50:00,103.76,103.98,103.76,103.91,262989.0,100.8259,101.0397,100.8259,100.9716,262989.0
2024-02-07 13:00:00,103.9,104.0,103.8,103.92,95565.0,100.9619,101.0591,100.8648,100.9814,95565.0
2024-02-07 13:10:00,103.92,104.0,103.75,103.78,119333.0,100.9814,101.0591,100.8162,100.8453,119333.0
2024-02-07 13:20:00,103.79,103.96,103.71,103.93,200086.0,100.855,101.0202,100.7773,100.9911,200086.0
2024-02-07 13:30:00,103.93,104.05,103.87,103.97,162578.0,100.9911,101.1077,100.9328,101.0299,162578.0
2024-02-07 13:40:00,103.97,104.11,103.94,104.1,127119.0,101.0299,101.166,101.0008,101.1563,127119.0
2024-02-07 13:50:00,104.1,104.34,104.03,104.03,111052.0,101.1563,101.3895,101.0882,101.0882,111052.0
2024-02-07 14:00:00,104.04,104.25,104.03,104.18,134415.0,101.098,101.302,101.0882,101.234,134415.0
2024-02-07 14:10:00,104.18,104.25,103.97,104.01,101363.0,101.234,101.302,101.0299,101.0688,101363.0
2024-02-07 14:20:00,104.01,104.1,104.01,104.09,49517.0,101.0688,101.1563,101.0688,101.1466,49517.0
2024-02-07 14:30:00,104.09,104.12,104.04,104.08,80710.0,101.1466,101.1757,101.098,101.1368,80710.0
2024-02-07 14:40:00,104.08,104.12,104.03,104.06,64141.0,101.1368,101.1757,101.0882,101.1174,64141.0
2024-02-07 14:50:00,104.05,104.09,103.91,103.95,72292.0,101.1077,101.1466,100.9716,101.0105,72292.0
2024-02-07 15:00:00,103.96,103.96,103.8,103.84,108658.0,101.0202,101.0202,100.8648,100.9036,108658.0
2024-02-07 15:10:00,103.85,103.99,103.85,103.98,116631.0,100.9133,101.0494,100.9133,101.0397,116631.0
2024-02-07 15:20:00,103.98,104.0,103.82,103.84,100349.0,101.0397,101.0591,100.8842,100.9036,100349.0
2024-02-07 15:30:00,103.83,103.96,103.75,103.87,147889.0,100.8939,101.0202,100.8162,100.9328,147889.0
2024-02-07 15:40:00,103.87,103.91,103.81,103.91,178813.0,100.9328,100.9716,100.8745,100.9716,178813.0
2024-02-07 15:50:00,103.9,103.91,103.65,103.79,552301.0,100.9619,100.9716,100.719,100.855,552301.0
2024-02-08 09:30:00,104.43,104.72,104.04,104.45,250290.0,101.4769,101.7587,101.098,101.4964,250290.0
2024-02-08 09:40:00,104.48,104.69,104.26,104.51,150498.0,101.5255,101.7296,101.3117,101.5547,150498.0
2024-02-08 09:50:00,104.5,104.77,104.44,104.68,85086.0,101.545,101.8073,101.4867,101.7199,85086.0
2024-02-08 10:00:00,104.67,104.96,104.57,104.85,110743.0,101.7101,101.9919,101.613,101.8851,110743.0
2024-02-08 10:10:00,104.86,104.86,104.58,104.68,80875.0,101.8948,101.8948,101.6227,101.7199,80875.0
2024-02-08 10:20:00,104.68,104.72,104.5,104.5,85764.0,101.7199,101.7587,101.545,101.545,85764.0
2024-02-08 10:30:00,104.5,104.53,104.18,104.2,157338.0,101.545,101.5741,101.234,101.2534,157338.0
2024-02-08 10:40:00,104.2,104.21,103.96,104.0,237035.0,101.2534,101.2632,101.0202,101.0591,237035.0
2024-02-08 10:50:00,104.0,104.0,103.68,103.73,172802.0,101.0591,101.0591,100.7481,100.7967,172802.0
2024-02-08 11:00:00,103.73,103.86,103.61,103.78,136805.0,100.7967,100.9231,100.6801,100.8453,136805.0
2024-02-08 11:10:00,103.78,103.78,103.36,103.42,73588.0,100.8453,100.8453,100.4372,100.4955,73588.0
2024-02-08 11:20:00,103.43,103.5,103.23,103.38,93485.0,100.5052,100.5732,100.3109,100.4566,93485.0
2024-02-08 11:30:00,103.37,103.44,103.16,103.16,105451.0,100.4469,100.5149,100.2428,100.2428,105451.0
2024-02-08 11:40:00,103.16,103.22,103.04,103.1,66748.0,100.2428,100.3012,100.1262,100.1845,66748.0
2024-02-08 11:50:00,103.12,103.34,103.12,103.33,92599.0,100.204,100.4178,100.204,100.408,92599.0
2024-02-08 12:00:00,103.33,103.39,103.16,103.26,105345.0,100.408,100.4663,100.2428,100.34,105345.0
2024-02-08 12:10:00,103.27,103.45,103.24,103.44,58011.0,100.3497,100.5246,100.3206,100.5149,58011.0
2024-02-08 12:20:00,103.44,103.67,103.34,103.62,101499.0,100.5149,100.7384,100.4178,100.6898,101499.0
2024-02-08 12:30:00,103.62,103.82,103.53,103.79,72823.0,100.6898,100.8842,100.6024,100.855,72823.0
2024-02-08 12:40:00,103.8,103.88,103.75,103.82,58453.0,100.8648,100.9425,100.8162,100.8842,58453.0
2024-02-08 12:50:00,103.83,103.83,103.66,103.68,58837.0,100.8939,100.8939,100.7287,100.7481,58837.0
2024-02-08 13:00:00,103.68,103.75,103.49,103.54,91520.0,100.7481,100.8162,100.5635,100.6121,91520.0
2024-02-08 13:10:00,103.54,103.68,103.45,103.61,93903.0,100.6121,100.7481,100.5246,100.6801,93903.0
2024-02-08 13:20:00,103.61,103.66,103.57,103.61,105353.0,100.6801,100.7287,100.6413,100.6801,105353.0
2024-02-08 13:30:00,103.61,103.77,103.55,103.72,109608.0,100.6801,100.8356,100.6218,100.787,109608.0
2024-02-08 13:40:00,103.72,103.87,103.69,103.87,79269.0,100.787,100.9328,100.7579,100.9328,79269.0
2024-02-08 13:50:00,103.87,104.0,103.85,103.88,68766.0,100.9328,101.0591,100.9133,100.9425,68766.0
2024-02-08 14:00:00,103.88,103.95,103.73,103.91,100673.0,100.9425,101.0105,100.7967,100.9716,100673.0
2024-02-08 14:10:00,103.91,103.98,103.83,103.96,60995.0,100.9716,101.0397,100.8939,101.0202,60995.0
2024-02-08 14:20:00,103.96,103.99,103.85,103.87,52226.0,101.0202,101.0494,100.9133,100.9328,52226.0
2024-02-08 14:30:00,103.87,104.0,103.86,103.97,61693.0,100.9328,101.0591,100.9231,101.0299,61693.0
2024-02-08 14:40:00,103.96,104.0,103.8,103.83,78826.0,101.0202,101.0591,100.8648,100.8939,78826.0
2024-02-08 14:50:00,103.83,103.86,103.73,103.76,65882.0,100.8939,100.9231,100.7967,100.8259,65882.0
2024-02-08 15:00:00,103.77,103.78,103.63,103.64,75614.0,100.8356,100.8453,100.6996,100.7093,75614.0
2024-02-08 15:10:00,103.64,103.69,103.62,103.68,65133.0,100.7093,100.7579,100.6898,100.7481,65133.0
2024-02-08 15:20:00,103.68,103.75,103.63,103.66,66988.0,100.7481,100.8162,100.6996,100.7287,66988.0
2024-02-08 15:30:00,103.66,103.67,103.58,103.62,65094.0,100.7287,100.7384,100.651,100.6898,65094.0
2024-02-08 15:40:00,103.62,103.75,103.6,103.61,122734.0,100.6898,100.8162,100.6704,100.6801,122734.0
2024-02-08 15:50:00,103.61,103.79,103.52,103.77,441388.0,100.6801,100.855,100.5927,100.8356,441388.0
2024-02-09 09:30:00,103.8,104.1,103.33,104.0,216663.0,100.8648,101.1563,100.408,101.0591,216663.0
2024-02-09 09:40:00,103.99,104.01,103.62,103.72,109425.0,101.0494,101.0688,100.6898,100.787,109425.0
2024-02-09 09:50:00,103.73,103.99,103.73,103.98,92593.0,100.7967,101.0494,100.7967,101.0397,92593.0
2024-02-09 10:00:00,103.98,104.08,103.84,104.06,106979.0,101.0397,101.1368,100.9036,101.1174,106979.0
2024-02-09 10:10:00,104.03,104.03,103.84,103.94,87419.0,101.0882,101.0882,100.9036,101.0008,87419.0
2024-02-09 10:20:00,103.95,104.0,103.77,103.86,55528.0,101.0105,101.0591,100.8356,100.9231,55528.0
2024-02-09 10:30:00,103.86,104.01,103.83,103.97,74984.0,100.9231,101.0688,100.8939,101.0299,74984.0
2024-02-09 10:40:00,103.97,103.99,103.84,103.93,78652.0,101.0299,101.0494,100.9036,100.9911,78652.0
2024-02-09 10:50:00,103.93,103.93,103.7,103.8,74521.0,100.9911,100.9911,100.7676,100.8648,74521.0
2024-02-09 11:00:00,103.8,103.81,103.64,103.73,90307.0,100.8648,100.8745,100.7093,100.7967,90307.0
2024-02-09 11:10:00,103.74,103.77,103.62,103.66,72593.0,100.8064,100.8356,100.6898,100.7287,72593.0
2024-02-09 11:20:00,103.65,103.75,103.64,103.74,82394.0,100.719,100.8162,100.7093,100.8064,82394.0
2024-02-09 11:30:00,103.73,103.77,103.58,103.69,61161.0,100.7967,100.8356,100.651,100.7579,61161.0
2024-02-09 11:40:00,103.69,103.8,103.66,103.79,64336.0,100.7579,100.8648,100.7287,100.855,64336.0
2024-02-09 11:50:00,103.79,103.8,103.68,103.74,46446.0,100.855,100.8648,100.7481,100.8064,46446.0
2024-02-09 12:00:00,103.74,103.9,103.67,103.87,121653.0,100.8064,100.9619,100.7384,100.9328,121653.0
2024-02-09 12:10:00,103.87,104.03,103.78,104.02,55112.0,100.9328,101.0882,100.8453,101.0785,55112.0
2024-02-09 12:20:00,104.02,104.13,104.01,104.11,92027.0,101.0785,101.1854,101.0688,101.166,92027.0
2024-02-09 12:30:00,104.11,104.14,103.93,104.01,81318.0,101.166,101.1951,100.9911,101.0688,81318.0
2024-02-09 12:40:00,104.01,104.03,103.97,104.02,65512.0,101.0688,101.0882,101.0299,101.0785,65512.0
2024-02-09 12:50:00,104.03,104.13,104.0,104.12,63584.0,101.0882,101.1854,101.0591,101.1757,63584.0
2024-02-09 13:00:00,104.11,104.16,104.07,104.14,78675.0,101.166,101.2146,101.1271,101.1951,78675.0
2024-02-09 13:10:00,104.15,104.18,104.01,104.06,81013.0,101.2049,101.234,101.0688,101.1174,81013.0
2024-02-09 13:20:00,104.05,104.07,104.01,104.04,76229.0,101.1077,101.1271,101.0688,101.098,76229.0
2024-02-09 13:30:00,104.04,104.08,103.91,104.05,154419.0,101.098,101.1368,100.9716,101.1077,154419.0
2024-02-09 13:40:00,104.05,104.32,104.0,104.28,83493.0,101.1077,101.37,101.0591,101.3312,83493.0
2024-02-09 13:50:00,104.28,104.59,104.27,104.59,86842.0,101.3312,101.6324,101.3215,101.6324,86842.0
2024-02-09 14:00:00,104.6,104.69,104.57,104.62,58121.0,101.6421,101.7296,101.613,101.6616,58121.0
2024-02-09 14:10:00,104.62,104.81,104.62,104.73,73686.0,101.6616,101.8462,101.6616,101.7685,73686.0
2024-02-09 14:20:00,104.72,104.74,104.63,104.64,61081.0,101.7587,101.7782,101.6713,101.681,61081.0
2024-02-09 14:30:00,104.64,104.65,104.56,104.59,44398.0,101.681,101.6907,101.6033,101.6324,44398.0
2024-02-09 14:40:00,104.59,104.73,104.58,104.65,64240.0,101.6324,101.7685,101.6227,101.6907,64240.0
2024-02-09 14:50:00,104.65,104.66,104.59,104.62,60994.0,101.6907,101.7004,101.6324,101.6616,60994.0
2024-02-09 15:00:00,104.62,104.7,104.56,104.7,76686.0,101.6616,101.7393,101.6033,101.7393,76686.0
2024-02-09 15:10:00,104.69,104.94,104.68,104.93,140623.0,101.7296,101.9725,101.7199,101.9628,140623.0
2024-02-09 15:20:00,104.93,104.94,104.66,104.66,120420.0,101.9628,101.9725,101.7004,101.7004,120420.0
2024-02-09 15:30:00,104.67,104.68,104.52,104.57,56887.0,101.7101,101.7199,101.5644,101.613,56887.0
2024-02-09 15:40:00,104.57,104.61,104.41,104.42,106562.0,101.613,101.6518,101.4575,101.4672,106562.0
2024-02-09 15:50:00,104.41,104.56,104.41,104.49,232071.0,101.4575,101.6033,101.4575,101.5352,232071.0
2024-02-12 09:30:00,104.74,105.89,104.64,105.86,320275.0,101.7782,102.8957,101.681,102.8665,320275.0
2024-02-12 09:40:00,105.87,106.03,105.64,105.92,129878.0,102.8762,103.0317,102.6527,102.9248,129878.0
2024-02-12 09:50:00,105.9,106.35,105.83,106.3,122411.0,102.9054,103.3426,102.8373,103.2941,122411.0
2024-02-12 10:00:00,106.29,106.68,106.29,106.51,148469.0,103.2843,103.6633,103.2843,103.4981,148469.0
2024-02-12 10:10:00,106.52,106.64,106.41,106.61,106174.0,103.5078,103.6244,103.4009,103.5953,106174.0
2024-02-12 10:20:00,106.61,106.69,106.47,106.58,72760.0,103.5953,103.673,103.4592,103.5661,72760.0
2024-02-12 10:30:00,106.59,106.71,106.52,106.71,91827.0,103.5759,103.6925,103.5078,103.6925,91827.0
2024-02-12 10:40:00,106.7,106.74,106.52,106.68,85681.0,103.6827,103.7216,103.5078,103.6633,85681.0
2024-02-12 10:50:00,106.68,106.74,106.61,106.71,93578.0,103.6633,103.7216,103.5953,103.6925,93578.0
2024-02-12 11:00:00,106.72,106.78,106.48,106.7,82500.0,103.7022,103.7605,103.469,103.6827,82500.0
2024-02-12 11:10:00,106.71,106.74,106.45,106.51,85739.0,103.6925,103.7216,103.4398,103.4981,85739.0
2024-02-12 11:20:00,106.47,106.58,106.39,106.43,79503.0,103.4592,103.5661,103.3815,103.4204,79503.0
2024-02-12 11:30:00,106.43,106.6,106.38,106.55,93170.0,103.4204,103.5856,103.3718,103.537,93170.0
2024-02-12 11:40:00,106.55,106.62,106.49,106.57,71840.0,103.537,103.605,103.4787,103.5564,71840.0
2024-02-12 11:50:00,106.57,106.7,106.56,106.6,68975.0,103.5564,103.6827,103.5467,103.5856,68975.0
2024-02-12 12:00:00,106.61,106.63,106.47,106.55,80957.0,103.5953,103.6147,103.4592,103.537,80957.0
2024-02-12 12:10:00,106.53,106.6,106.34,106.38,122510.0,103.5176,103.5856,103.3329,103.3718,122510.0
2024-02-12 12:20:00,106.38,106.39,106.18,106.23,76238.0,103.3718,103.3815,103.1775,103.226,76238.0
2024-02-12 12:30:00,106.23,106.39,106.21,106.38,64956.0,103.226,103.3815,103.2066,103.3718,64956.0
2024-02-12 12:40:00,106.37,106.43,106.32,106.43,56673.0,103.3621,103.4204,103.3135,103.4204,56673.0
2024-02-12 12:50:00,106.43,106.53,106.39,106.45,84874.0,103.4204,103.5176,103.3815,103.4398,84874.0
2024-02-12 13:00:00,106.45,106.57,106.37,106.56,74373.0,103.4398,103.5564,103.3621,103.5467,74373.0
2024-02-12 13:10:00,106.57,106.71,106.56,106.68,71172.0,103.5564,103.6925,103.5467,103.6633,71172.0
2024-02-12 13:20:00,106.7,106.8,106.63,106.79,95091.0,103.6827,103.7799,103.6147,103.7702,95091.0
2024-02-12 13:30:00,106.78,106.88,106.73,106.78,65468.0,103.7605,103.8577,103.7119,103.7605,65468.0
2024-02-12 13:40:00,106.76,106.87,106.66,106.8,84447.0,103.741,103.8479,103.6439,103.7799,84447.0
2024-02-12 13:50:00,106.81,106.92,106.74,106.88,63846.0,103.7896,103.8965,103.7216,103.8577,63846.0
2024-02-12 14:00:00,106.87,106.96,106.83,106.9,67988.0,103.8479,103.9354,103.8091,103.8771,67988.0
2024-02-12 14:10:00,106.9,106.93,106.63,106.63,80067.0,103.8771,103.9062,103.6147,103.6147,80067.0
2024-02-12 14:20:00,106.63,106.71,106.57,106.67,68119.0,103.6147,103.6925,103.5564,103.6536,68119.0
2024-02-12 14:30:00,106.67,106.73,106.58,106.65,110564.0,103.6536,103.7119,103.5661,103.6342,110564.0
2024-02-12 14:40:00,106.65,106.66,106.46,106.47,65277.0,103.6342,103.6439,103.4495,103.4592,65277.0
2024-02-12 14:50:00,106.46,106.46,106.34,106.42,73364.0,103.4495,103.4495,103.3329,103.4107,73364.0
2024-02-12 15:00:00,106.41,106.53,106.4,106.5,50582.0,103.4009,103.5176,103.3912,103.4884,50582.0
2024-02-12 15:10:00,106.49,106.65,106.48,106.62,83865.0,103.4787,103.6342,103.469,103.605,83865.0
2024-02-12 15:20:00,106.61,106.91,106.59,106.82,203102.0,103.5953,103.8868,103.5759,103.7994,203102.0
2024-02-12 15:30:00,106.83,107.09,106.8,107.01,194106.0,103.8091,104.0617,103.7799,103.984,194106.0
2024-02-12 15:40:00,107.01,107.34,107.01,107.34,227924.0,103.984,104.3046,103.984,104.3046,227924.0
2024-02-12 15:50:00,107.34,107.43,107.1,107.19,631432.0,104.3046,104.3921,104.0714,104.1589,631432.0
2024-02-13 09:30:00,104.99,105.8,104.84,105.09,402578.0,102.0211,102.8082,101.8753,102.1183,402578.0
2024-02-13 09:40:00,105.06,105.16,104.49,104.75,174458.0,102.0891,102.1863,101.5352,101.7879,174458.0
2024-02-13 09:50:00,104.76,104.81,104.45,104.59,134398.0,101.7976,101.8462,101.4964,101.6324,134398.0
2024-02-13 10:00:00,104.59,104.73,104.32,104.39,126731.0,101.6324,101.7685,101.37,101.4381,126731.0
2024-02-13 10:10:00,104.36,104.61,104.24,104.61,98528.0,101.4089,101.6518,101.2923,101.6518,98528.0
2024-02-13 10:20:00,104.6,105.12,104.57,105.02,98970.0,101.6421,102.1474,101.613,102.0503,98970.0
2024-02-13 10:30:00,105.02,105.02,104.65,104.87,70767.0,102.0503,102.0503,101.6907,101.9045,70767.0
2024-02-13 10:40:00,104.86,104.98,104.74,104.92,104265.0,101.8948,102.0114,101.7782,101.9531,104265.0
2024-02-13 10:50:00,104.91,104.94,104.65,104.72,96168.0,101.9434,101.9725,101.6907,101.7587,96168.0
2024-02-13 11:00:00,104.72,105.18,104.7,105.14,97295.0,101.7587,102.2057,101.7393,102.1669,97295.0
2024-02-13 11:10:00,105.14,105.35,105.02,105.1,70607.0,102.1669,102.3709,102.0503,102.128,70607.0
2024-02-13 11:20:00,105.08,105.27,105.05,105.09,46775.0,102.1086,102.2932,102.0794,102.1183,46775.0
2024-02-13 11:30:00,105.12,105.16,105.0,105.14,69432.0,102.1474,102.1863,102.0308,102.1669,69432.0
2024-02-13 11:40:00,105.15,105.2,104.95,104.98,95654.0,102.1766,102.2252,101.9822,102.0114,95654.0
2024-02-13 11:50:00,105.0,105.07,104.9,105.02,95130.0,102.0308,102.0988,101.9336,102.0503,95130.0
2024-02-13 12:00:00,105.0,105.13,104.99,105.13,71490.0,102.0308,102.1571,102.0211,102.1571,71490.0
2024-02-13 12:10:00,105.12,105.17,105.04,105.15,57835.0,102.1474,102.196,102.0697,102.1766,57835.0
2024-02-13 12:20:00,105.16,105.24,105.1,105.15,40644.0,102.1863,102.264,102.128,102.1766,40644.0
2024-02-13 12:30:00,105.14,105.26,105.09,105.26,41545.0,102.1669,102.2835,102.1183,102.2835,41545.0
2024-02-13 12:40:00,105.25,105.34,105.19,105.24,63127.0,102.2737,102.3612,102.2154,102.264,63127.0
2024-02-13 12:50:00,105.24,105.34,105.2,105.29,53265.0,102.264,102.3612,102.2252,102.3126,53265.0
2024-02-13 13:00:00,105.29,105.41,105.29,105.34,52743.0,102.3126,102.4292,102.3126,102.3612,52743.0
2024-02-13 13:10:00,105.33,105.44,105.26,105.36,64592.0,102.3515,102.4584,102.2835,102.3806,64592.0
2024-02-13 13:20:00,105.37,105.45,105.32,105.45,37289.0,102.3904,102.4681,102.3418,102.4681,37289.0
2024-02-13 13:30:00,105.45,105.51,105.32,105.39,76077.0,102.4681,102.5264,102.3418,102.4098,76077.0
2024-02-13 13:40:00,105.39,105.44,105.35,105.38,62217.0,102.4098,102.4584,102.3709,102.4001,62217.0
2024-02-13 13:50:00,105.37,105.43,105.33,105.42,62418.0,102.3904,102.4487,102.3515,102.4389,62418.0
2024-02-13 14:00:00,105.42,105.51,105.13,105.14,59767.0,102.4389,102.5264,102.1571,102.1669,59767.0
2024-02-13 14:10:00,105.14,105.14,104.91,104.96,91102.0,102.1669,102.1669,101.9434,101.9919,91102.0
2024-02-13 14:20:00,104.95,104.97,104.83,104.83,52538.0,101.9822,102.0017,101.8656,101.8656,52538.0
2024-02-13 14:30:00,104.84,105.03,104.83,104.95,70360.0,101.8753,102.06,101.8656,101.9822,70360.0
2024-02-13 14:40:00,104.95,105.0,104.74,104.74,55504.0,101.9822,102.0308,101.7782,101.7782,55504.0
2024-02-13 14:50:00,104.76,104.82,104.62,104.77,62428.0,101.7976,101.8559,101.6616,101.8073,62428.0
2024-02-13 15:00:00,104.77,104.85,104.72,104.79,74642.0,101.8073,101.8851,101.7587,101.8268,74642.0
2024-02-13 15:10:00,104.79,104.87,104.76,104.8,60374.0,101.8268,101.9045,101.7976,101.8365,60374.0
2024-02-13 15:20:00,104.81,104.84,104.7,104.83,73978.0,101.8462,101.8753,101.7393,101.8656,73978.0
2024-02-13 15:30:00,104.83,105.06,104.8,105.02,124438.0,101.8656,102.0891,101.8365,102.0503,124438.0
2024-02-13 15:40:00,105.01,105.09,104.8,104.83,176607.0,102.0405,102.1183,101.8365,101.8656,176607.0
2024-02-13 15:50:00,104.82,105.12,104.72,105.01,572943.0,101.8559,102.1474,101.7587,102.0405,572943.0
2024-02-14 09:30:00,104.82,105.71,104.54,104.86,482942.0,101.8559,102.7207,101.5838,101.8948,482942.0
2024-02-14 09:40:00,104.84,104.99,104.64,104.87,173222.0,101.8753,102.0211,101.681,101.9045,173222.0
2024-02-14 09:50:00,104.9,105.4,104.89,105.12,88951.0,101.9336,102.4195,101.9239,102.1474,88951.0
2024-02-14 10:00:00,105.15,105.39,105.05,105.18,57199.0,102.1766,102.4098,102.0794,102.2057,57199.0
2024-02-14 10:10:00,105.19,105.39,105.07,105.31,71041.0,102.2154,102.4098,102.0988,102.3321,71041.0
2024-02-14 10:20:00,105.32,105.69,105.31,105.45,75402.0,102.3418,102.7013,102.3321,102.4681,75402.0
2024-02-14 10:30:00,105.48,105.53,105.06,105.08,97678.0,102.4972,102.5458,102.0891,102.1086,97678.0
2024-02-14 10:40:00,105.08,105.08,104.86,104.97,64807.0,102.1086,102.1086,101.8948,102.0017,64807.0
2024-02-14 10:50:00,104.96,104.99,104.72,104.72,90828.0,101.9919,102.0211,101.7587,101.7587,90828.0
2024-02-14 11:00:00,104.7,104.75,104.46,104.62,119064.0,101.7393,101.7879,101.5061,101.6616,119064.0
2024-02-14 11:10:00,104.63,104.83,104.62,104.82,72393.0,101.6713,101.8656,101.6616,101.8559,72393.0
2024-02-14 11:20:00,104.8,105.14,104.7,105.14,82576.0,101.8365,102.1669,101.7393,102.1669,82576.0
2024-02-14 11:30:00,105.14,105.16,104.99,105.02,70261.0,102.1669,102.1863,102.0211,102.0503,70261.0
2024-02-14 11:40:00,105.02,105.1,104.88,105.01,82283.0,102.0503,102.128,101.9142,102.0405,82283.0
2024-02-14 11:50:00,105.03,105.04,104.9,105.04,84919.0,102.06,102.0697,101.9336,102.0697,84919.0
2024-02-14 12:00:00,105.04,105.04,104.64,104.77,54409.0,102.0697,102.0697,101.681,101.8073,54409.0
2024-02-14 12:10:00,104.75,105.01,104.75,104.98,63510.0,101.7879,102.0405,101.7879,102.0114,63510.0
2024-02-14 12:20:00,105.0,105.09,104.92,105.02,63092.0,102.0308,102.1183,101.9531,102.0503,63092.0
2024-02-14 12:30:00,105.03,105.1,104.99,105.05,53989.0,102.06,102.128,102.0211,102.0794,53989.0
2024-02-14 12:40:00,105.05,105.21,105.02,105.2,32747.0,102.0794,102.2349,102.0503,102.2252,32747.0
2024-02-14 12:50:00,105.2,105.31,105.18,105.26,32880.0,102.2252,102.3321,102.2057,102.2835,32880.0
2024-02-14 13:00:00,105.27,105.32,105.17,105.18,163884.0,102.2932,102.3418,102.196,102.2057,163884.0
2024-02-14 13:10:00,105.17,105.22,105.09,105.15,46518.0,102.196,102.2446,102.1183,102.1766,46518.0
2024-02-14 13:20:00,105.16,105.23,105.08,105.2,27427.0,102.1863,102.2543,102.1086,102.2252,27427.0
2024-02-14 13:30:00,105.2,105.5,105.2,105.43,54044.0,102.2252,102.5167,102.2252,102.4487,54044.0
2024-02-14 13:40:00,105.43,105.46,105.33,105.35,56428.0,102.4487,102.4778,102.3515,102.3709,56428.0
2024-02-14 13:50:00,105.34,105.53,105.31,105.53,50854.0,102.3612,102.5458,102.3321,102.5458,50854.0
2024-02-14 14:00:00,105.54,105.57,105.36,105.39,75333.0,102.5555,102.5847,102.3806,102.4098,75333.0
2024-02-14 14:10:00,105.4,105.65,105.4,105.6,52955.0,102.4195,102.6624,102.4195,102.6139,52955.0
2024-02-14 14:20:00,105.6,105.77,105.59,105.77,47776.0,102.6139,102.779,102.6041,102.779,47776.0
2024-02-14 14:30:00,105.78,105.85,105.68,105.79,65169.0,102.7888,102.8568,102.6916,102.7985,65169.0
2024-02-14 14:40:00,105.78,105.92,105.77,105.89,62255.0,102.7888,102.9248,102.779,102.8957,62255.0
2024-02-14 14:50:00,105.89,105.9,105.7,105.9,57998.0,102.8957,102.9054,102.711,102.9054,57998.0
2024-02-14 15:00:00,105.9,106.13,105.89,106.13,98360.0,102.9054,103.1289,102.8957,103.1289,98360.0
2024-02-14 15:10:00,106.13,106.24,106.08,106.19,85259.0,103.1289,103.2358,103.0803,103.1872,85259.0
2024-02-14 15:20:00,106.2,106.26,106.07,106.18,144670.0,103.1969,103.2552,103.0706,103.1775,144670.0
2024-02-14 15:30:00,106.18,106.22,106.11,106.19,142679.0,103.1775,103.2163,103.1094,103.1872,142679.0
2024-02-14 15:40:00,106.18,106.27,106.16,106.26,129839.0,103.1775,103.2649,103.158,103.2552,129839.0
2024-02-14 15:50:00,106.26,106.42,106.24,106.31,405160.0,103.2552,103.4107,103.2358,103.3038,405160.0
2024-02-15 09:30:00,107.02,107.34,106.75,106.9,226142.0,103.9937,104.3046,103.7313,103.8771,226142.0
2024-02-15 09:40:00,106.9,107.29,106.87,107.0,195953.0,103.8771,104.2561,103.8479,103.9743,195953.0
2024-02-15 09:50:00,107.01,107.21,106.89,107.03,88330.0,103.984,104.1783,103.8674,104.0034,88330.0
2024-02-15 10:00:00,107.04,107.15,106.98,107.13,113373.0,104.0131,104.12,103.9548,104.1006,113373.0
2024-02-15 10:10:00,107.14,107.3,106.99,107.0,154105.0,104.1103,104.2658,103.9645,103.9743,154105.0
2024-02-15 10:20:00,107.04,107.05,106.67,106.69,92227.0,104.0131,104.0228,103.6536,103.673,92227.0
2024-02-15 10:30:00,106.67,106.68,106.35,106.48,73629.0,103.6536,103.6633,103.3426,103.469,73629.0
2024-02-15 10:40:00,106.48,106.49,106.25,106.38,78545.0,103.469,103.4787,103.2455,103.3718,78545.0
2024-02-15 10:50:00,106.4,106.57,106.32,106.53,62485.0,103.3912,103.5564,103.3135,103.5176,62485.0
2024-02-15 11:00:00,106.54,106.59,106.2,106.2,44477.0,103.5273,103.5759,103.1969,103.1969,44477.0
2024-02-15 11:10:00,106.22,106.36,106.18,106.31,59916.0,103.2163,103.3524,103.1775,103.3038,59916.0
2024-02-15 11:20:00,106.3,106.39,106.29,106.3,63631.0,103.2941,103.3815,103.2843,103.2941,63631.0
2024-02-15 11:30:00,106.29,106.45,106.18,106.43,78187.0,103.2843,103.4398,103.1775,103.4204,78187.0
2024-02-15 11:40:00,106.43,106.45,106.22,106.24,68278.0,103.4204,103.4398,103.2163,103.2358,68278.0
2024-02-15 11:50:00,106.24,106.7,106.2,106.61,271677.0,103.2358,103.6827,103.1969,103.5953,271677.0
2024-02-15 12:00:00,106.61,106.69,106.49,106.64,428672.0,103.5953,103.673,103.4787,103.6244,428672.0
2024-02-15 12:10:00,106.66,106.91,106.59,106.86,116656.0,103.6439,103.8868,103.5759,103.8382,116656.0
2024-02-15 12:20:00,106.86,106.98,106.82,106.97,157426.0,103.8382,103.9548,103.7994,103.9451,157426.0
2024-02-15 12:30:00,106.96,107.06,106.91,106.96,103471.0,103.9354,104.0326,103.8868,103.9354,103471.0
2024-02-15 12:40:00,106.98,106.98,106.86,106.9,45183.0,103.9548,103.9548,103.8382,103.8771,45183.0
2024-02-15 12:50:00,106.91,106.94,106.74,106.79,130052.0,103.8868,103.916,103.7216,103.7702,130052.0
2024-02-15 13:00:00,106.79,106.8,106.38,106.5,213220.0,103.7702,103.7799,103.3718,103.4884,213220.0
2024-02-15 13:10:00,106.5,106.6,106.45,106.49,70114.0,103.4884,103.5856,103.4398,103.4787,70114.0
2024-02-15 13:20:00,106.49,106.59,106.44,106.51,65593.0,103.4787,103.5759,103.4301,103.4981,65593.0
2024-02-15 13:30:00,106.51,106.59,106.32,106.41,69170.0,103.4981,103.5759,103.3135,103.4009,69170.0
2024-02-15 13:40:00,106.41,106.45,106.31,106.32,62980.0,103.4009,103.4398,103.3038,103.3135,62980.0
2024-02-15 13:50:00,106.33,106.47,106.32,106.42,79683.0,103.3232,103.4592,103.3135,103.4107,79683.0
2024-02-15 14:00:00,106.43,106.54,106.43,106.48,54198.0,103.4204,103.5273,103.4204,103.469,54198.0
2024-02-15 14:10:00,106.49,106.51,106.3,106.37,78413.0,103.4787,103.4981,103.2941,103.3621,78413.0
2024-02-15 14:20:00,106.37,106.37,106.12,106.23,150243.0,103.3621,103.3621,103.1191,103.226,150243.0
2024-02-15 14:30:00,106.23,106.28,106.16,106.25,68002.0,103.226,103.2746,103.158,103.2455,68002.0
2024-02-15 14:40:00,106.25,106.27,106.13,106.2,81892.0,103.2455,103.2649,103.1289,103.1969,81892.0
2024-02-15 14:50:00,106.21,106.23,106.05,106.06,71707.0,103.2066,103.226,103.0511,103.0608,71707.0
2024-02-15 15:00:00,106.06,106.06,105.86,105.92,91145.0,103.0608,103.0608,102.8665,102.9248,91145.0
2024-02-15 15:10:00,105.92,106.12,105.88,105.97,108656.0,102.9248,103.1191,102.8859,102.9734,108656.0
2024-02-15 15:20:00,105.96,105.99,105.83,105.98,71562.0,102.9637,102.9928,102.8373,102.9831,71562.0
2024-02-15 15:30:00,105.99,106.06,105.94,105.94,105560.0,102.9928,103.0608,102.9442,102.9442,105560.0
2024-02-15 15:40:00,105.95,106.11,105.93,105.94,119202.0,102.954,103.1094,102.9345,102.9442,119202.0
2024-02-15 15:50:00,105.93,106.1,105.86,106.03,601629.0,102.9345,103.0997,102.8665,103.0317,601629.0
2024-02-16 09:30:00,104.63,104.7,102.45,102.45,773034.0,101.6713,101.7393,99.5529,99.5529,773034.0
2024-02-16 09:40:00,102.45,102.9,102.34,102.76,699549.0,99.5529,99.9902,99.446,99.8542,699549.0
2024-02-16 09:50:00,102.75,102.79,101.82,101.96,462413.0,99.8444,99.8833,98.9407,99.0768,462413.0
2024-02-16 10:00:00,101.96,102.1,101.71,101.99,673302.0,99.0768,99.2128,98.8339,99.1059,673302.0
2024-02-16 10:10:00,102.01,102.35,101.88,102.24,892193.0,99.1254,99.4558,98.999,99.3489,892193.0
2024-02-16 10:20:00,102.23,102.31,101.96,102.26,315868.0,99.3391,99.4169,99.0768,99.3683,315868.0
2024-02-16 10:30:00,102.26,102.37,101.76,101.98,618188.0,99.3683,99.4752,98.8824,99.0962,618188.0
2024-02-16 10:40:00,101.97,101.99,101.65,101.68,191882.0,99.0865,99.1059,98.7755,98.8047,191882.0
2024-02-16 10:50:00,101.7,101.92,101.67,101.75,181755.0,98.8241,99.0379,98.795,98.8727,181755.0
2024-02-16 11:00:00,101.77,101.89,101.72,101.89,160401.0,98.8922,99.0088,98.8436,99.0088,160401.0
2024-02-16 11:10:00,101.88,102.55,101.85,102.44,254874.0,98.999,99.6501,98.9699,99.5432,254874.0
2024-02-16 11:20:00,102.45,102.61,102.14,102.28,130932.0,99.5529,99.7084,99.2517,99.3877,130932.0
2024-02-16 11:30:00,102.28,102.39,102.16,102.35,251975.0,99.3877,99.4946,99.2711,99.4558,251975.0
2024-02-16 11:40:00,102.35,102.51,102.28,102.4,119983.0,99.4558,99.6112,99.3877,99.5043,119983.0
2024-02-16 11:50:00,102.4,102.79,102.4,102.71,137992.0,99.5043,99.8833,99.5043,99.8056,137992.0
2024-02-16 12:00:00,102.72,102.88,102.64,102.88,125234.0,99.8153,99.9708,99.7376,99.9708,125234.0
2024-02-16 12:10:00,102.88,102.89,102.65,102.84,116749.0,99.9708,99.9805,99.7473,99.9319,116749.0
2024-02-16 12:20:00,102.84,103.01,102.82,102.91,92503.0,99.9319,100.0971,99.9125,99.9999,92503.0
2024-02-16 12:30:00,102.92,102.97,102.83,102.91,88281.0,100.0096,100.0582,99.9222,99.9999,88281.0
2024-02-16 12:40:00,102.91,102.97,102.84,102.9,78655.0,99.9999,100.0582,99.9319,99.9902,78655.0
2024-02-16 12:50:00,102.9,102.98,102.84,102.88,66263.0,99.9902,100.0679,99.9319,99.9708,66263.0
2024-02-16 13:00:00,102.87,102.92,102.78,102.84,87716.0,99.9611,100.0096,99.8736,99.9319,87716.0
2024-02-16 13:10:00,102.84,102.95,102.77,102.9,54329.0,99.9319,100.0388,99.8639,99.9902,54329.0
2024-02-16 13:20:00,102.89,103.25,102.88,103.25,89210.0,99.9805,100.3303,99.9708,100.3303,89210.0
2024-02-16 13:30:00,103.24,103.29,103.11,103.2,70680.0,100.3206,100.3692,100.1943,100.2817,70680.0
2024-02-16 13:40:00,103.2,103.28,103.18,103.26,80438.0,100.2817,100.3595,100.2623,100.34,80438.0
2024-02-16 13:50:00,103.26,103.53,103.24,103.52,105117.0,100.34,100.6024,100.3206,100.5927,105117.0
2024-02-16 14:00:00,103.53,103.7,103.44,103.58,114342.0,100.6024,100.7676,100.5149,100.651,114342.0
2024-02-16 14:10:00,103.58,103.65,103.48,103.51,93573.0,100.651,100.719,100.5538,100.583,93573.0
2024-02-16 14:20:00,103.51,103.66,103.48,103.66,87648.0,100.583,100.7287,100.5538,100.7287,87648.0
2024-02-16 14:30:00,103.68,103.68,103.57,103.59,87716.0,100.7481,100.7481,100.6413,100.6607,87716.0
2024-02-16 14:40:00,103.59,103.59,103.24,103.39,121765.0,100.6607,100.6607,100.3206,100.4663,121765.0
2024-02-16 14:50:00,103.38,103.44,103.21,103.35,270010.0,100.4566,100.5149,100.2914,100.4275,270010.0
2024-02-16 15:00:00,103.36,103.6,103.33,103.56,139567.0,100.4372,100.6704,100.408,100.6315,139567.0
2024-02-16 15:10:00,103.56,103.59,103.4,103.57,126476.0,100.6315,100.6607,100.4761,100.6413,126476.0
2024-02-16 15:20:00,103.58,103.91,103.58,103.89,209851.0,100.651,100.9716,100.651,100.9522,209851.0
2024-02-16 15:30:00,103.89,103.89,103.71,103.82,538724.0,100.9522,100.9522,100.7773,100.8842,538724.0
2024-02-16 15:40:00,103.82,103.82,103.53,103.65,286268.0,100.8842,100.8842,100.6024,100.719,286268.0
2024-02-16 15:50:00,103.64,103.86,103.5,103.51,704203.0,100.7093,100.9231,100.5732,100.583,704203.0
2024-02-20 09:30:00,103.13,103.13,102.41,102.75,346744.0,100.2137,100.2137,99.5141,99.8444,346744.0
2024-02-20 09:40:00,102.76,102.89,102.31,102.36,209119.0,99.8542,99.9805,99.4169,99.4655,209119.0
2024-02-20 09:50:00,102.36,102.51,102.22,102.29,180624.0,99.4655,99.6112,99.3294,99.3975,180624.0
2024-02-20 10:00:00,102.28,102.45,102.17,102.35,138973.0,99.3877,99.5529,99.2808,99.4558,138973.0
2024-02-20 10:10:00,102.37,102.57,102.28,102.43,159633.0,99.4752,99.6695,99.3877,99.5335,159633.0
2024-02-20 10:20:00,102.41,102.63,102.34,102.51,121820.0,99.5141,99.7278,99.446,99.6112,121820.0
2024-02-20 10:30:00,102.52,102.61,102.28,102.6,86741.0,99.6209,99.7084,99.3877,99.6987,86741.0
2024-02-20 10:40:00,102.6,102.66,102.44,102.58,105137.0,99.6987,99.757,99.5432,99.6793,105137.0
2024-02-20 10:50:00,102.58,102.91,102.57,102.83,107384.0,99.6793,99.9999,99.6695,99.9222,107384.0
2024-02-20 11:00:00,102.83,102.92,102.75,102.84,82028.0,99.9222,100.0096,99.8444,99.9319,82028.0
2024-02-20 11:10:00,102.84,102.98,102.72,102.89,92598.0,99.9319,100.0679,99.8153,99.9805,92598.0
2024-02-20 11:20:00,102.89,102.91,102.8,102.81,97033.0,99.9805,99.9999,99.893,99.9027,97033.0
2024-02-20 11:30:00,102.8,102.9,102.69,102.86,143455.0,99.893,99.9902,99.7861,99.9513,143455.0
2024-02-20 11:40:00,102.87,103.34,102.84,103.32,211586.0,99.9611,100.4178,99.9319,100.3983,211586.0
2024-02-20 11:50:00,103.33,103.47,103.26,103.45,176646.0,100.408,100.5441,100.34,100.5246,176646.0
2024-02-20 12:00:00,103.45,103.65,103.33,103.61,188194.0,100.5246,100.719,100.408,100.6801,188194.0
2024-02-20 12:10:00,103.61,103.84,103.45,103.52,203591.0,100.6801,100.9036,100.5246,100.5927,203591.0
2024-02-20 12:20:00,103.52,103.54,103.26,103.36,102855.0,100.5927,100.6121,100.34,100.4372,102855.0
2024-02-20 12:30:00,103.36,103.37,102.96,103.01,119268.0,100.4372,100.4469,100.0485,100.0971,119268.0
2024-02-20 12:40:00,103.02,103.14,103.01,103.11,69620.0,100.1068,100.2234,100.0971,100.1943,69620.0
2024-02-20 12:50:00,103.11,103.34,103.06,103.31,82680.0,100.1943,100.4178,100.1457,100.3886,82680.0
2024-02-20 13:00:00,103.31,103.33,103.16,103.17,91815.0,100.3886,100.408,100.2428,100.2526,91815.0
2024-02-20 13:10:00,103.17,103.32,103.14,103.25,70982.0,100.2526,100.3983,100.2234,100.3303,70982.0
2024-02-20 13:20:00,103.25,103.27,103.1,103.18,60855.0,100.3303,100.3497,100.1845,100.2623,60855.0
2024-02-20 13:30:00,103.18,103.2,103.11,103.16,72396.0,100.2623,100.2817,100.1943,100.2428,72396.0
2024-02-20 13:40:00,103.15,103.26,103.13,103.2,81135.0,100.2331,100.34,100.2137,100.2817,81135.0
2024-02-20 13:50:00,103.19,103.29,103.18,103.26,79160.0,100.272,100.3692,100.2623,100.34,79160.0
2024-02-20 14:00:00,103.26,103.3,103.11,103.14,72957.0,100.34,100.3789,100.1943,100.2234,72957.0
2024-02-20 14:10:00,103.13,103.18,103.03,103.16,71765.0,100.2137,100.2623,100.1165,100.2428,71765.0
2024-02-20 14:20:00,103.16,103.22,103.15,103.2,70841.0,100.2428,100.3012,100.2331,100.2817,70841.0
2024-02-20 14:30:00,103.21,103.23,103.08,103.09,84163.0,100.2914,100.3109,100.1651,100.1748,84163.0
2024-02-20 14:40:00,103.09,103.22,103.05,103.22,87482.0,100.1748,100.3012,100.136,100.3012,87482.0
2024-02-20 14:50:00,103.22,103.32,103.2,103.25,71006.0,100.3012,100.3983,100.2817,100.3303,71006.0
2024-02-20 15:00:00,103.25,103.28,103.18,103.2,90565.0,100.3303,100.3595,100.2623,100.2817,90565.0
2024-02-20 15:10:00,103.2,103.31,103.18,103.3,101916.0,100.2817,100.3886,100.2623,100.3789,101916.0
2024-02-20 15:20:00,103.3,103.5,103.29,103.47,117088.0,100.3789,100.5732,100.3692,100.5441,117088.0
2024-02-20 15:30:00,103.48,103.5,103.09,103.14,135156.0,100.5538,100.5732,100.1748,100.2234,135156.0
2024-02-20 15:40:00,103.14,103.25,103.05,103.2,199043.0,100.2234,100.3303,100.136,100.2817,199043.0
2024-02-20 15:50:00,103.19,103.35,103.12,103.33,678494.0,100.272,100.4275,100.204,100.408,678494.0
2024-02-21 09:30:00,103.35,103.56,102.93,103.49,251086.0,100.4275,100.6315,100.0194,100.5635,251086.0
2024-02-21 09:40:00,103.5,103.96,103.48,103.65,94790.0,100.5732,101.0202,100.5538,100.719,94790.0
2024-02-21 09:50:00,103.66,103.77,103.31,103.34,102267.0,100.7287,100.8356,100.3886,100.4178,102267.0
2024-02-21 10:00:00,103.34,103.7,103.19,103.58,162580.0,100.4178,100.7676,100.272,100.651,162580.0
2024-02-21 10:10:00,103.6,103.94,103.6,103.76,220220.0,100.6704,101.0008,100.6704,100.8259,220220.0
2024-02-21 10:20:00,103.76,104.14,103.69,104.14,332310.0,100.8259,101.1951,100.7579,101.1951,332310.0
2024-02-21 10:30:00,104.14,104.15,103.63,103.77,95793.0,101.1951,101.2049,100.6996,100.8356,95793.0
2024-02-21 10:40:00,103.79,104.25,103.73,104.24,224845.0,100.855,101.302,100.7967,101.2923,224845.0
2024-02-21 10:50:00,104.24,104.43,104.11,104.3,142026.0,101.2923,101.4769,101.166,101.3506,142026.0
2024-02-21 11:00:00,104.29,104.35,104.05,104.25,175595.0,101.3409,101.3992,101.1077,101.302,175595.0
2024-02-21 11:10:00,104.26,104.41,104.21,104.24,88034.0,101.3117,101.4575,101.2632,101.2923,88034.0
2024-02-21 11:20:00,104.25,104.39,104.24,104.3,207561.0,101.302,101.4381,101.2923,101.3506,207561.0
2024-02-21 11:30:00,104.31,104.36,104.15,104.26,115349.0,101.3603,101.4089,101.2049,101.3117,115349.0
2024-02-21 11:40:00,104.26,104.43,104.16,104.43,89931.0,101.3117,101.4769,101.2146,101.4769,89931.0
2024-02-21 11:50:00,104.41,104.69,104.37,104.61,106362.0,101.4575,101.7296,101.4186,101.6518,106362.0
2024-02-21 12:00:00,104.63,104.63,104.39,104.39,82146.0,101.6713,101.6713,101.4381,101.4381,82146.0
2024-02-21 12:10:00,104.4,104.63,104.4,104.62,92255.0,101.4478,101.6713,101.4478,101.6616,92255.0
2024-02-21 12:20:00,104.61,105.05,104.6,104.97,217429.0,101.6518,102.0794,101.6421,102.0017,217429.0
2024-02-21 12:30:00,104.99,105.05,104.87,104.98,177130.0,102.0211,102.0794,101.9045,102.0114,177130.0
2024-02-21 12:40:00,104.98,105.13,104.89,105.12,116203.0,102.0114,102.1571,101.9239,102.1474,116203.0
2024-02-21 12:50:00,105.12,105.34,105.08,105.25,128504.0,102.1474,102.3612,102.1086,102.2737,128504.0
2024-02-21 13:00:00,105.26,105.29,105.12,105.27,270201.0,102.2835,102.3126,102.1474,102.2932,270201.0
2024-02-21 13:10:00,105.27,105.4,105.12,105.33,130006.0,102.2932,102.4195,102.1474,102.3515,130006.0
2024-02-21 13:20:00,105.35,105.52,105.24,105.24,133599.0,102.3709,102.5361,102.264,102.264,133599.0
2024-02-21 13:30:00,105.25,105.3,105.1,105.17,139341.0,102.2737,102.3223,102.128,102.196,139341.0
2024-02-21 13:40:00,105.17,105.48,105.13,105.34,180709.0,102.196,102.4972,102.1571,102.3612,180709.0
2024-02-21 13:50:00,105.35,105.42,105.3,105.38,60024.0,102.3709,102.4389,102.3223,102.4001,60024.0
2024-02-21 14:00:00,105.37,105.42,105.14,105.36,115211.0,102.3904,102.4389,102.1669,102.3806,115211.0
2024-02-21 14:10:00,105.37,105.39,105.16,105.17,98629.0,102.3904,102.4098,102.1863,102.196,98629.0
2024-02-21 14:20:00,105.17,105.19,104.94,105.0,97607.0,102.196,102.2154,101.9725,102.0308,97607.0
2024-02-21 14:30:00,105.0,105.07,104.85,104.87,104818.0,102.0308,102.0988,101.8851,101.9045,104818.0
2024-02-21 14:40:00,104.87,104.88,104.76,104.83,106919.0,101.9045,101.9142,101.7976,101.8656,106919.0
2024-02-21 14:50:00,104.85,104.89,104.76,104.81,113883.0,101.8851,101.9239,101.7976,101.8462,113883.0
2024-02-21 15:00:00,104.81,104.81,104.66,104.68,98080.0,101.8462,101.8462,101.7004,101.7199,98080.0
2024-02-21 15:10:00,104.68,104.69,104.54,104.65,92517.0,101.7199,101.7296,101.5838,101.6907,92517.0
2024-02-21 15:20:00,104.65,104.81,104.54,104.75,119417.0,101.6907,101.8462,101.5838,101.7879,119417.0
2024-02-21 15:30:00,104.75,105.01,104.74,104.92,212373.0,101.7879,102.0405,101.7782,101.9531,212373.0
2024-02-21 15:40:00,104.92,105.02,104.79,104.95,294231.0,101.9531,102.0503,101.8268,101.9822,294231.0
2024-02-21 15:50:00,104.95,105.32,104.95,105.3,597559.0,101.9822,102.3418,101.9822,102.3223,597559.0
2024-02-22 09:30:00,105.8,106.01,105.31,105.39,232239.0,102.8082,103.0123,102.3321,102.4098,232239.0
2024-02-22 09:40:00,105.37,105.47,104.98,105.27,168919.0,102.3904,102.4875,102.0114,102.2932,168919.0
2024-02-22 09:50:00,105.25,105.44,105.18,105.41,67915.0,102.2737,102.4584,102.2057,102.4292,67915.0
2024-02-22 10:00:00,105.42,105.47,104.91,104.91,101765.0,102.4389,102.4875,101.9434,101.9434,101765.0
2024-02-22 10:10:00,104.92,104.92,104.68,104.68,66088.0,101.9531,101.9531,101.7199,101.7199,66088.0
2024-02-22 10:20:00,104.7,104.83,104.64,104.8,87868.0,101.7393,101.8656,101.681,101.8365,87868.0
2024-02-22 10:30:00,104.78,104.89,104.7,104.7,80975.0,101.817,101.9239,101.7393,101.7393,80975.0
2024-02-22 10:40:00,104.72,104.79,104.53,104.66,93898.0,101.7587,101.8268,101.5741,101.7004,93898.0
2024-02-22 10:50:00,104.66,104.79,104.51,104.78,247271.0,101.7004,101.8268,101.5547,101.817,247271.0
2024-02-22 11:00:00,104.78,104.81,104.59,104.64,59070.0,101.817,101.8462,101.6324,101.681,59070.0
2024-02-22 11:10:00,104.64,104.64,104.43,104.48,120512.0,101.681,101.681,101.4769,101.5255,120512.0
2024-02-22 11:20:00,104.5,104.5,104.29,104.33,99972.0,101.545,101.545,101.3409,101.3798,99972.0
2024-02-22 11:30:00,104.36,104.58,104.35,104.58,122877.0,101.4089,101.6227,101.3992,101.6227,122877.0
2024-02-22 11:40:00,104.57,104.58,104.37,104.41,89918.0,101.613,101.6227,101.4186,101.4575,89918.0
2024-02-22 11:50:00,104.42,104.46,104.29,104.37,62615.0,101.4672,101.5061,101.3409,101.4186,62615.0
2024-02-22 12:00:00,104.37,104.38,104.23,104.28,49497.0,101.4186,101.4284,101.2826,101.3312,49497.0
2024-02-22 12:10:00,104.27,104.31,104.19,104.3,62496.0,101.3215,101.3603,101.2437,101.3506,62496.0
2024-02-22 12:20:00,104.29,104.37,104.25,104.34,63725.0,101.3409,101.4186,101.302,101.3895,63725.0
2024-02-22 12:30:00,104.35,104.36,104.18,104.18,46478.0,101.3992,101.4089,101.234,101.234,46478.0
2024-02-22 12:40:00,104.17,104.23,104.1,104.12,81586.0,101.2243,101.2826,101.1563,101.1757,81586.0
2024-02-22 12:50:00,104.12,104.22,104.08,104.21,87533.0,101.1757,101.2729,101.1368,101.2632,87533.0
2024-02-22 13:00:00,104.23,104.41,104.21,104.38,83436.0,101.2826,101.4575,101.2632,101.4284,83436.0
2024-02-22 13:10:00,104.38,104.45,104.3,104.43,80227.0,101.4284,101.4964,101.3506,101.4769,80227.0
2024-02-22 13:20:00,104.43,104.5,104.34,104.5,77082.0,101.4769,101.545,101.3895,101.545,77082.0
2024-02-22 13:30:00,104.5,104.58,104.37,104.41,151642.0,101.545,101.6227,101.4186,101.4575,151642.0
2024-02-22 13:40:00,104.41,104.48,104.4,104.47,36859.0,101.4575,101.5255,101.4478,101.5158,36859.0
2024-02-22 13:50:00,104.47,104.49,104.39,104.43,47714.0,101.5158,101.5352,101.4381,101.4769,47714.0
2024-02-22 14:00:00,104.42,104.59,104.4,104.52,43963.0,101.4672,101.6324,101.4478,101.5644,43963.0
2024-02-22 14:10:00,104.51,104.75,104.48,104.68,136355.0,101.5547,101.7879,101.5255,101.7199,136355.0
2024-02-22 14:20:00,104.69,104.89,104.66,104.86,82642.0,101.7296,101.9239,101.7004,101.8948,82642.0
2024-02-22 14:30:00,104.85,104.87,104.53,104.59,71456.0,101.8851,101.9045,101.5741,101.6324,71456.0
2024-02-22 14:40:00,104.59,104.63,104.53,104.58,84435.0,101.6324,101.6713,101.5741,101.6227,84435.0
2024-02-22 14:50:00,104.57,104.61,104.44,104.56,86128.0,101.613,101.6518,101.4867,101.6033,86128.0
2024-02-22 15:00:00,104.56,104.58,104.51,104.54,65260.0,101.6033,101.6227,101.5547,101.5838,65260.0
2024-02-22 15:10:00,104.55,104.62,104.52,104.61,156031.0,101.5935,101.6616,101.5644,101.6518,156031.0
2024-02-22 15:20:00,104.61,104.72,104.56,104.69,120702.0,101.6518,101.7587,101.6033,101.7296,120702.0
2024-02-22 15:30:00,104.69,104.72,104.55,104.62,119211.0,101.7296,101.7587,101.5935,101.6616,119211.0
2024-02-22 15:40:00,104.62,104.75,104.62,104.75,140416.0,101.6616,101.7879,101.6616,101.7879,140416.0
2024-02-22 15:50:00,104.75,105.13,104.72,105.08,494067.0,101.7879,102.1571,101.7587,102.1086,494067.0
2024-02-23 09:30:00,105.26,105.82,105.19,105.61,227218.0,102.2835,102.8276,102.2154,102.6236,227218.0
2024-02-23 09:40:00,105.63,106.15,105.56,106.14,163182.0,102.643,103.1483,102.575,103.1386,163182.0
2024-02-23 09:50:00,106.15,106.6,106.04,106.55,146625.0,103.1483,103.5856,103.0414,103.537,146625.0
2024-02-23 10:00:00,106.54,106.55,106.02,106.38,78287.0,103.5273,103.537,103.022,103.3718,78287.0
2024-02-23 10:10:00,106.37,106.39,106.16,106.33,60966.0,103.3621,103.3815,103.158,103.3232,60966.0
2024-02-23 10:20:00,106.35,106.59,106.27,106.53,106292.0,103.3426,103.5759,103.2649,103.5176,106292.0
2024-02-23 10:30:00,106.54,106.62,106.35,106.41,99667.0,103.5273,103.605,103.3426,103.4009,99667.0
2024-02-23 10:40:00,106.42,106.48,106.15,106.15,89524.0,103.4107,103.469,103.1483,103.1483,89524.0
2024-02-23 10:50:00,106.16,106.2,105.96,106.08,82188.0,103.158,103.1969,102.9637,103.0803,82188.0
2024-02-23 11:00:00,106.09,106.1,105.87,106.01,52874.0,103.09,103.0997,102.8762,103.0123,52874.0
2024-02-23 11:10:00,106.02,106.07,105.8,105.92,62504.0,103.022,103.0706,102.8082,102.9248,62504.0
2024-02-23 11:20:00,105.93,106.05,105.85,106.04,58405.0,102.9345,103.0511,102.8568,103.0414,58405.0
2024-02-23 11:30:00,106.03,106.06,105.95,105.97,46887.0,103.0317,103.0608,102.954,102.9734,46887.0
2024-02-23 11:40:00,105.97,105.98,105.67,105.77,75041.0,102.9734,102.9831,102.6819,102.779,75041.0
2024-02-23 11:50:00,105.77,105.81,105.63,105.65,74657.0,102.779,102.8179,102.643,102.6624,74657.0
2024-02-23 12:00:00,105.65,105.8,105.64,105.75,91078.0,102.6624,102.8082,102.6527,102.7596,91078.0
2024-02-23 12:10:00,105.75,105.8,105.62,105.8,93288.0,102.7596,102.8082,102.6333,102.8082,93288.0
2024-02-23 12:20:00,105.8,105.89,105.69,105.78,67936.0,102.8082,102.8957,102.7013,102.7888,67936.0
2024-02-23 12:30:00,105.78,105.78,105.53,105.61,75664.0,102.7888,102.7888,102.5458,102.6236,75664.0
2024-02-23 12:40:00,105.6,105.72,105.48,105.69,83640.0,102.6139,102.7305,102.4972,102.7013,83640.0
2024-02-23 12:50:00,105.69,105.9,105.63,105.87,53689.0,102.7013,102.9054,102.643,102.8762,53689.0
2024-02-23 13:00:00,105.88,105.92,105.72,105.72,61516.0,102.8859,102.9248,102.7305,102.7305,61516.0
2024-02-23 13:10:00,105.71,105.85,105.7,105.82,49942.0,102.7207,102.8568,102.711,102.8276,49942.0
2024-02-23 13:20:00,105.82,105.9,105.77,105.88,43705.0,102.8276,102.9054,102.779,102.8859,43705.0
2024-02-23 13:30:00,105.88,105.93,105.81,105.81,51635.0,102.8859,102.9345,102.8179,102.8179,51635.0
2024-02-23 13:40:00,105.82,105.86,105.76,105.78,65878.0,102.8276,102.8665,102.7693,102.7888,65878.0
2024-02-23 13:50:00,105.79,105.83,105.64,105.78,67652.0,102.7985,102.8373,102.6527,102.7888,67652.0
2024-02-23 14:00:00,105.78,105.8,105.67,105.67,70947.0,102.7888,102.8082,102.6819,102.6819,70947.0
2024-02-23 14:10:00,105.68,105.74,105.56,105.58,93511.0,102.6916,102.7499,102.575,102.5944,93511.0
2024-02-23 14:20:00,105.58,105.6,105.47,105.51,51925.0,102.5944,102.6139,102.4875,102.5264,51925.0
2024-02-23 14:30:00,105.51,105.64,105.51,105.53,73153.0,102.5264,102.6527,102.5264,102.5458,73153.0
2024-02-23 14:40:00,105.54,105.6,105.47,105.54,64497.0,102.5555,102.6139,102.4875,102.5555,64497.0
2024-02-23 14:50:00,105.53,105.6,105.47,105.6,63564.0,102.5458,102.6139,102.4875,102.6139,63564.0
2024-02-23 15:00:00,105.59,105.65,105.54,105.62,58508.0,102.6041,102.6624,102.5555,102.6333,58508.0
2024-02-23 15:10:00,105.62,105.83,105.61,105.79,55151.0,102.6333,102.8373,102.6236,102.7985,55151.0
2024-02-23 15:20:00,105.79,105.81,105.69,105.72,62766.0,102.7985,102.8179,102.7013,102.7305,62766.0
2024-02-23 15:30:00,105.72,105.74,105.59,105.6,86608.0,102.7305,102.7499,102.6041,102.6139,86608.0
2024-02-23 15:40:00,105.6,105.79,105.59,105.79,112294.0,102.6139,102.7985,102.6041,102.7985,112294.0
2024-02-23 15:50:00,105.79,105.86,105.62,105.62,588647.0,102.7985,102.8665,102.6333,102.6333,588647.0
2024-02-26 09:30:00,105.31,105.43,104.78,105.41,258855.0,102.3321,102.4487,101.817,102.4292,258855.0
2024-02-26 09:40:00,105.42,106.1,105.4,105.85,135311.0,102.4389,103.0997,102.4195,102.8568,135311.0
2024-02-26 09:50:00,105.85,106.0,105.82,105.97,98673.0,102.8568,103.0025,102.8276,102.9734,98673.0
2024-02-26 10:00:00,105.97,105.98,105.53,105.54,90998.0,102.9734,102.9831,102.5458,102.5555,90998.0
2024-02-26 10:10:00,105.55,105.75,105.51,105.58,44830.0,102.5653,102.7596,102.5264,102.5944,44830.0
2024-02-26 10:20:00,105.59,105.7,105.56,105.67,60952.0,102.6041,102.711,102.575,102.6819,60952.0
2024-02-26 10:30:00,105.67,105.79,105.59,105.62,64245.0,102.6819,102.7985,102.6041,102.6333,64245.0
2024-02-26 10:40:00,105.63,105.78,105.35,105.36,46986.0,102.643,102.7888,102.3709,102.3806,46986.0
2024-02-26 10:50:00,105.35,105.38,105.19,105.23,66878.0,102.3709,102.4001,102.2154,102.2543,66878.0
2024-02-26 11:00:00,105.23,105.24,105.01,105.06,64725.0,102.2543,102.264,102.0405,102.0891,64725.0
2024-02-26 11:10:00,105.05,105.26,105.0,105.21,50072.0,102.0794,102.2835,102.0308,102.2349,50072.0
2024-02-26 11:20:00,105.22,105.29,105.11,105.11,44521.0,102.2446,102.3126,102.1377,102.1377,44521.0
2024-02-26 11:30:00,105.11,105.29,105.0,105.2,57076.0,102.1377,102.3126,102.0308,102.2252,57076.0
2024-02-26 11:40:00,105.22,105.22,105.03,105.07,108128.0,102.2446,102.2446,102.06,102.0988,108128.0
2024-02-26 11:50:00,105.07,105.13,104.93,104.99,66573.0,102.0988,102.1571,101.9628,102.0211,66573.0
2024-02-26 12:00:00,104.99,105.0,104.85,104.86,46619.0,102.0211,102.0308,101.8851,101.8948,46619.0
2024-02-26 12:10:00,104.86,104.89,104.78,104.84,36330.0,101.8948,101.9239,101.817,101.8753,36330.0
2024-02-26 12:20:00,104.84,104.87,104.76,104.87,64386.0,101.8753,101.9045,101.7976,101.9045,64386.0
2024-02-26 12:30:00,104.86,104.87,104.58,104.61,83715.0,101.8948,101.9045,101.6227,101.6518,83715.0
2024-02-26 12:40:00,104.6,104.62,104.36,104.43,88294.0,101.6421,101.6616,101.4089,101.4769,88294.0
2024-02-26 12:50:00,104.43,104.45,104.31,104.36,41622.0,101.4769,101.4964,101.3603,101.4089,41622.0
2024-02-26 13:00:00,104.36,104.37,104.21,104.3,49151.0,101.4089,101.4186,101.2632,101.3506,49151.0
2024-02-26 13:10:00,104.31,104.39,104.23,104.23,100513.0,101.3603,101.4381,101.2826,101.2826,100513.0
2024-02-26 13:20:00,104.23,104.23,104.07,104.16,73592.0,101.2826,101.2826,101.1271,101.2146,73592.0
2024-02-26 13:30:00,104.16,104.17,103.76,103.83,115746.0,101.2146,101.2243,100.8259,100.8939,115746.0
2024-02-26 13:40:00,103.84,104.07,103.84,103.97,75714.0,100.9036,101.1271,100.9036,101.0299,75714.0
2024-02-26 13:50:00,103.97,104.01,103.85,103.89,51469.0,101.0299,101.0688,100.9133,100.9522,51469.0
2024-02-26 14:00:00,103.88,104.15,103.87,104.12,80675.0,100.9425,101.2049,100.9328,101.1757,80675.0
2024-02-26 14:10:00,104.11,104.32,104.02,104.31,85440.0,101.166,101.37,101.0785,101.3603,85440.0
2024-02-26 14:20:00,104.32,104.46,104.27,104.45,69246.0,101.37,101.5061,101.3215,101.4964,69246.0
2024-02-26 14:30:00,104.46,104.57,104.42,104.57,55705.0,101.5061,101.613,101.4672,101.613,55705.0
2024-02-26 14:40:00,104.55,104.63,104.45,104.61,53393.0,101.5935,101.6713,101.4964,101.6518,53393.0
2024-02-26 14:50:00,104.62,104.73,104.62,104.69,46403.0,101.6616,101.7685,101.6616,101.7296,46403.0
2024-02-26 15:00:00,104.7,104.83,104.61,104.65,71422.0,101.7393,101.8656,101.6518,101.6907,71422.0
2024-02-26 15:10:00,104.65,104.86,104.64,104.76,37852.0,101.6907,101.8948,101.681,101.7976,37852.0
2024-02-26 15:20:00,104.75,104.81,104.68,104.73,51857.0,101.7879,101.8462,101.7199,101.7685,51857.0
2024-02-26 15:30:00,104.73,104.75,104.63,104.63,57850.0,101.7685,101.7879,101.6713,101.6713,57850.0
2024-02-26 15:40:00,104.63,104.82,104.56,104.82,148832.0,101.6713,101.8559,101.6033,101.8559,148832.0
2024-02-26 15:50:00,104.83,104.86,104.49,104.53,487973.0,101.8656,101.8948,101.5352,101.5741,487973.0
2024-02-27 09:30:00,104.83,104.89,104.48,104.64,204687.0,101.8656,101.9239,101.5255,101.681,204687.0
2024-02-27 09:40:00,104.64,105.05,104.64,105.05,62251.0,101.681,102.0794,101.681,102.0794,62251.0
2024-02-27 09:50:00,105.04,105.2,104.52,104.6,99489.0,102.0697,102.2252,101.5644,101.6421,99489.0
2024-02-27 10:00:00,104.59,104.61,104.2,104.42,147688.0,101.6324,101.6518,101.2534,101.4672,147688.0
2024-02-27 10:10:00,104.43,104.51,104.36,104.48,58849.0,101.4769,101.5547,101.4089,101.5255,58849.0
2024-02-27 10:20:00,104.48,104.48,104.24,104.3,42319.0,101.5255,101.5255,101.2923,101.3506,42319.0
2024-02-27 10:30:00,104.3,104.47,104.3,104.43,60233.0,101.3506,101.5158,101.3506,101.4769,60233.0
2024-02-27 10:40:00,104.41,104.43,104.2,104.26,56963.0,101.4575,101.4769,101.2534,101.3117,56963.0
2024-02-27 10:50:00,104.26,104.37,104.2,104.25,49013.0,101.3117,101.4186,101.2534,101.302,49013.0
2024-02-27 11:00:00,104.26,104.38,104.24,104.25,84785.0,101.3117,101.4284,101.2923,101.302,84785.0
2024-02-27 11:10:00,104.24,104.33,104.1,104.14,64009.0,101.2923,101.3798,101.1563,101.1951,64009.0
2024-02-27 11:20:00,104.14,104.39,104.12,104.36,53695.0,101.1951,101.4381,101.1757,101.4089,53695.0
2024-02-27 11:30:00,104.36,104.45,104.25,104.33,65182.0,101.4089,101.4964,101.302,101.3798,65182.0
2024-02-27 11:40:00,104.32,104.32,104.14,104.2,65097.0,101.37,101.37,101.1951,101.2534,65097.0
2024-02-27 11:50:00,104.2,104.33,104.18,104.28,64238.0,101.2534,101.3798,101.234,101.3312,64238.0
2024-02-27 12:00:00,104.28,104.29,104.15,104.19,83579.0,101.3312,101.3409,101.2049,101.2437,83579.0
2024-02-27 12:10:00,104.19,104.21,104.08,104.13,95803.0,101.2437,101.2632,101.1368,101.1854,95803.0
2024-02-27 12:20:00,104.11,104.16,104.09,104.1,62225.0,101.166,101.2146,101.1466,101.1563,62225.0
2024-02-27 12:30:00,104.11,104.22,104.08,104.17,51548.0,101.166,101.2729,101.1368,101.2243,51548.0
2024-02-27 12:40:00,104.17,104.22,104.16,104.2,36452.0,101.2243,101.2729,101.2146,101.2534,36452.0
2024-02-27 12:50:00,104.22,104.26,104.12,104.15,55601.0,101.2729,101.3117,101.1757,101.2049,55601.0
2024-02-27 13:00:00,104.15,104.22,104.01,104.19,84010.0,101.2049,101.2729,101.0688,101.2437,84010.0
2024-02-27 13:10:00,104.19,104.25,104.12,104.12,51505.0,101.2437,101.302,101.1757,101.1757,51505.0
2024-02-27 13:20:00,104.12,104.16,103.99,104.03,79921.0,101.1757,101.2146,101.0494,101.0882,79921.0
2024-02-27 13:30:00,104.03,104.25,103.99,104.25,76438.0,101.0882,101.302,101.0494,101.302,76438.0
2024-02-27 13:40:00,104.25,104.42,104.23,104.42,82349.0,101.302,101.4672,101.2826,101.4672,82349.0
2024-02-27 13:50:00,104.42,104.59,104.41,104.5,68413.0,101.4672,101.6324,101.4575,101.545,68413.0
2024-02-27 14:00:00,104.48,104.68,104.47,104.64,47443.0,101.5255,101.7199,101.5158,101.681,47443.0
2024-02-27 14:10:00,104.64,104.74,104.59,104.68,45810.0,101.681,101.7782,101.6324,101.7199,45810.0
2024-02-27 14:20:00,104.68,104.7,104.5,104.52,46611.0,101.7199,101.7393,101.545,101.5644,46611.0
2024-02-27 14:30:00,104.52,104.58,104.49,104.58,64804.0,101.5644,101.6227,101.5352,101.6227,64804.0
2024-02-27 14:40:00,104.58,104.66,104.54,104.62,71565.0,101.6227,101.7004,101.5838,101.6616,71565.0
2024-02-27 14:50:00,104.61,104.69,104.5,104.68,86015.0,101.6518,101.7296,101.545,101.7199,86015.0
2024-02-27 15:00:00,104.69,104.86,104.68,104.85,50778.0,101.7296,101.8948,101.7199,101.8851,50778.0
2024-02-27 15:10:00,104.86,104.92,104.79,104.81,75666.0,101.8948,101.9531,101.8268,101.8462,75666.0
2024-02-27 15:20:00,104.8,104.99,104.79,104.9,71225.0,101.8365,102.0211,101.8268,101.9336,71225.0
2024-02-27 15:30:00,104.89,104.98,104.84,104.97,86217.0,101.9239,102.0114,101.8753,102.0017,86217.0
2024-02-27 15:40:00,104.97,105.2,104.94,105.17,174375.0,102.0017,102.2252,101.9725,102.196,174375.0
2024-02-27 15:50:00,105.15,105.25,104.99,105.15,340837.0,102.1766,102.2737,102.0211,102.1766,340837.0
2024-02-28 09:30:00,104.1,104.24,103.7,103.99,240500.0,101.1563,101.2923,100.7676,101.0494,240500.0
2024-02-28 09:40:00,103.97,104.3,103.97,104.25,81111.0,101.0299,101.3506,101.0299,101.302,81111.0
2024-02-28 09:50:00,104.25,104.39,104.12,104.38,62920.0,101.302,101.4381,101.1757,101.4284,62920.0
2024-02-28 10:00:00,104.37,104.42,104.23,104.39,56139.0,101.4186,101.4672,101.2826,101.4381,56139.0
2024-02-28 10:10:00,104.39,104.53,104.38,104.45,60948.0,101.4381,101.5741,101.4284,101.4964,60948.0
2024-02-28 10:20:00,104.44,104.48,104.35,104.4,48673.0,101.4867,101.5255,101.3992,101.4478,48673.0
2024-02-28 10:30:00,104.4,104.75,104.38,104.69,39300.0,101.4478,101.7879,101.4284,101.7296,39300.0
2024-02-28 10:40:00,104.69,105.0,104.64,104.99,47133.0,101.7296,102.0308,101.681,102.0211,47133.0
2024-02-28 10:50:00,105.0,105.13,104.9,105.02,89346.0,102.0308,102.1571,101.9336,102.0503,89346.0
2024-02-28 11:00:00,105.03,105.15,105.0,105.01,103344.0,102.06,102.1766,102.0308,102.0405,103344.0
2024-02-28 11:10:00,105.01,105.13,105.0,105.13,37748.0,102.0405,102.1571,102.0308,102.1571,37748.0
2024-02-28 11:20:00,105.15,105.15,104.97,105.05,52605.0,102.1766,102.1766,102.0017,102.0794,52605.0
2024-02-28 11:30:00,105.06,105.09,104.99,105.06,66841.0,102.0891,102.1183,102.0211,102.0891,66841.0
2024-02-28 11:40:00,105.05,105.35,105.02,105.31,54524.0,102.0794,102.3709,102.0503,102.3321,54524.0
2024-02-28 11:50:00,105.31,105.33,105.13,105.23,54176.0,102.3321,102.3515,102.1571,102.2543,54176.0
2024-02-28 12:00:00,105.23,105.36,105.19,105.34,76624.0,102.2543,102.3806,102.2154,102.3612,76624.0
2024-02-28 12:10:00,105.34,105.44,105.27,105.35,50804.0,102.3612,102.4584,102.2932,102.3709,50804.0
2024-02-28 12:20:00,105.36,105.36,105.01,105.01,60928.0,102.3806,102.3806,102.0405,102.0405,60928.0
2024-02-28 12:30:00,105.0,105.03,104.76,104.78,53890.0,102.0308,102.06,101.7976,101.817,53890.0
2024-02-28 12:40:00,104.79,104.96,104.77,104.84,47930.0,101.8268,101.9919,101.8073,101.8753,47930.0
2024-02-28 12:50:00,104.81,104.89,104.78,104.82,53998.0,101.8462,101.9239,101.817,101.8559,53998.0
2024-02-28 13:00:00,104.8,104.86,104.55,104.55,38926.0,101.8365,101.8948,101.5935,101.5935,38926.0
2024-02-28 13:10:00,104.55,104.65,104.53,104.62,63866.0,101.5935,101.6907,101.5741,101.6616,63866.0
2024-02-28 13:20:00,104.62,105.0,104.62,104.93,54073.0,101.6616,102.0308,101.6616,101.9628,54073.0
2024-02-28 13:30:00,104.93,105.01,104.79,104.81,50162.0,101.9628,102.0405,101.8268,101.8462,50162.0
2024-02-28 13:40:00,104.83,104.88,104.82,104.88,50855.0,101.8656,101.9142,101.8559,101.9142,50855.0
2024-02-28 13:50:00,104.87,104.94,104.81,104.93,44041.0,101.9045,101.9725,101.8462,101.9628,44041.0
2024-02-28 14:00:00,104.93,105.0,104.85,104.85,32525.0,101.9628,102.0308,101.8851,101.8851,32525.0
2024-02-28 14:10:00,104.85,104.85,104.65,104.68,40969.0,101.8851,101.8851,101.6907,101.7199,40969.0
2024-02-28 14:20:00,104.67,104.72,104.61,104.69,46011.0,101.7101,101.7587,101.6518,101.7296,46011.0
2024-02-28 14:30:00,104.7,104.71,104.5,104.5,40881.0,101.7393,101.749,101.545,101.545,40881.0
2024-02-28 14:40:00,104.52,104.6,104.47,104.6,37987.0,101.5644,101.6421,101.5158,101.6421,37987.0
2024-02-28 14:50:00,104.59,104.6,104.48,104.55,43004.0,101.6324,101.6421,101.5255,101.5935,43004.0
2024-02-28 15:00:00,104.55,104.58,104.47,104.47,51415.0,101.5935,101.6227,101.5158,101.5158,51415.0
2024-02-28 15:10:00,104.47,104.48,104.39,104.41,42665.0,101.5158,101.5255,101.4381,101.4575,42665.0
2024-02-28 15:20:00,104.4,104.49,104.34,104.47,44659.0,101.4478,101.5352,101.3895,101.5158,44659.0
2024-02-28 15:30:00,104.47,104.51,104.42,104.44,58946.0,101.5158,101.5547,101.4672,101.4867,58946.0
2024-02-28 15:40:00,104.44,104.52,104.41,104.5,114721.0,101.4867,101.5644,101.4575,101.545,114721.0
2024-02-28 15:50:00,104.5,104.54,104.27,104.34,318725.0,101.545,101.5838,101.3215,101.3895,318725.0
2024-02-29 09:30:00,104.98,105.57,104.76,105.38,257658.0,102.0114,102.5847,101.7976,102.4001,257658.0
2024-02-29 09:40:00,105.37,105.54,105.19,105.37,123487.0,102.3904,102.5555,102.2154,102.3904,123487.0
2024-02-29 09:50:00,105.39,105.54,105.14,105.15,90787.0,102.4098,102.5555,102.1669,102.1766,90787.0
2024-02-29 10:00:00,105.16,105.26,105.0,105.0,122799.0,102.1863,102.2835,102.0308,102.0308,122799.0
2024-02-29 10:10:00,105.0,105.01,104.69,104.91,86206.0,102.0308,102.0405,101.7296,101.9434,86206.0
2024-02-29 10:20:00,104.93,105.13,104.79,105.02,63487.0,101.9628,102.1571,101.8268,102.0503,63487.0
2024-02-29 10:30:00,105.02,105.1,104.92,104.98,71915.0,102.0503,102.128,101.9531,102.0114,71915.0
2024-02-29 10:40:00,104.98,105.02,104.87,104.94,80200.0,102.0114,102.0503,101.9045,101.9725,80200.0
2024-02-29 10:50:00,104.94,105.04,104.74,104.89,71790.0,101.9725,102.0697,101.7782,101.9239,71790.0
2024-02-29 11:00:00,104.91,105.02,104.84,104.97,49919.0,101.9434,102.0503,101.8753,102.0017,49919.0
2024-02-29 11:10:00,104.97,105.15,104.96,105.08,51518.0,102.0017,102.1766,101.9919,102.1086,51518.0
2024-02-29 11:20:00,105.08,105.08,104.74,104.74,48503.0,102.1086,102.1086,101.7782,101.7782,48503.0
2024-02-29 11:30:00,104.75,104.75,104.2,104.2,99618.0,101.7879,101.7879,101.2534,101.2534,99618.0
2024-02-29 11:40:00,104.2,104.29,104.06,104.29,120621.0,101.2534,101.3409,101.1174,101.3409,120621.0
2024-02-29 11:50:00,104.29,104.31,104.14,104.25,135604.0,101.3409,101.3603,101.1951,101.302,135604.0
2024-02-29 12:00:00,104.24,104.41,104.22,104.27,158765.0,101.2923,101.4575,101.2729,101.3215,158765.0
2024-02-29 12:10:00,104.27,104.37,104.17,104.19,144426.0,101.3215,101.4186,101.2243,101.2437,144426.0
2024-02-29 12:20:00,104.19,104.2,103.94,103.95,97909.0,101.2437,101.2534,101.0008,101.0105,97909.0
2024-02-29 12:30:00,103.95,104.11,103.9,104.08,130498.0,101.0105,101.166,100.9619,101.1368,130498.0
2024-02-29 12:40:00,104.08,104.13,103.95,103.99,83873.0,101.1368,101.1854,101.0105,101.0494,83873.0
2024-02-29 12:50:00,103.99,104.15,103.96,104.09,115366.0,101.0494,101.2049,101.0202,101.1466,115366.0
2024-02-29 13:00:00,104.08,104.11,103.91,103.92,63986.0,101.1368,101.166,100.9716,100.9814,63986.0
2024-02-29 13:10:00,103.92,104.3,103.91,104.28,90844.0,100.9814,101.3506,100.9716,101.3312,90844.0
2024-02-29 13:20:00,104.28,104.28,104.08,104.11,56059.0,101.3312,101.3312,101.1368,101.166,56059.0
2024-02-29 13:30:00,104.12,104.16,104.03,104.06,68638.0,101.1757,101.2146,101.0882,101.1174,68638.0
2024-02-29 13:40:00,104.06,104.07,103.92,104.03,84365.0,101.1174,101.1271,100.9814,101.0882,84365.0
2024-02-29 13:50:00,104.03,104.04,103.84,103.85,47768.0,101.0882,101.098,100.9036,100.9133,47768.0
2024-02-29 14:00:00,103.85,103.89,103.77,103.89,62718.0,100.9133,100.9522,100.8356,100.9522,62718.0
2024-02-29 14:10:00,103.9,104.1,103.85,104.1,55012.0,100.9619,101.1563,100.9133,101.1563,55012.0
2024-02-29 14:20:00,104.11,104.14,103.68,103.72,97315.0,101.166,101.1951,100.7481,100.787,97315.0
2024-02-29 14:30:00,103.72,103.88,103.71,103.81,87460.0,100.787,100.9425,100.7773,100.8745,87460.0
2024-02-29 14:40:00,103.81,103.83,103.69,103.78,60764.0,100.8745,100.8939,100.7579,100.8453,60764.0
2024-02-29 14:50:00,103.79,103.96,103.75,103.95,83912.0,100.855,101.0202,100.8162,101.0105,83912.0
2024-02-29 15:00:00,103.96,104.03,103.86,103.98,77642.0,101.0202,101.0882,100.9231,101.0397,77642.0
2024-02-29 15:10:00,103.98,104.03,103.86,103.9,87215.0,101.0397,101.0882,100.9231,100.9619,87215.0
2024-02-29 15:20:00,103.9,103.98,103.85,103.91,96536.0,100.9619,101.0397,100.9133,100.9716,96536.0
2024-02-29 15:30:00,103.92,104.0,103.8,103.89,132237.0,100.9814,101.0591,100.8648,100.9522,132237.0
2024-02-29 15:40:00,103.89,104.07,103.85,104.0,198635.0,100.9522,101.1271,100.9133,101.0591,198635.0
2024-02-29 15:50:00,103.99,104.1,103.82,103.82,725883.0,101.0494,101.1563,100.8842,100.8842,725883.0
2024-03-01 09:30:00,103.87,103.94,102.75,102.76,250863.0,101.2993,101.3676,100.2071,100.2168,250863.0
2024-03-01 09:40:00,102.74,102.91,102.45,102.45,163112.0,100.1973,100.3631,99.9145,99.9145,163112.0
2024-03-01 09:50:00,102.46,102.46,101.87,101.99,128563.0,99.9242,99.9242,99.3488,99.4659,128563.0
2024-03-01 10:00:00,102.0,102.35,101.92,102.22,207422.0,99.4756,99.817,99.3976,99.6902,207422.0
2024-03-01 10:10:00,102.24,102.35,102.16,102.26,91136.0,99.7097,99.817,99.6317,99.7292,91136.0
2024-03-01 10:20:00,102.26,102.56,102.26,102.5,146639.0,99.7292,100.0218,99.7292,99.9632,146639.0
2024-03-01 10:30:00,102.53,102.8,102.47,102.47,104809.0,99.9925,100.2558,99.934,99.934,104809.0
2024-03-01 10:40:00,102.47,102.92,102.45,102.92,101459.0,99.934,100.3728,99.9145,100.3728,101459.0
2024-03-01 10:50:00,102.93,103.08,102.73,102.88,152341.0,100.3826,100.5289,100.1875,100.3338,152341.0
2024-03-01 11:00:00,102.89,102.92,102.66,102.67,122207.0,100.3436,100.3728,100.1193,100.129,122207.0
2024-03-01 11:10:00,102.66,102.67,102.44,102.48,100920.0,100.1193,100.129,99.9047,99.9437,100920.0
2024-03-01 11:20:00,102.47,102.56,102.13,102.23,107234.0,99.934,100.0218,99.6024,99.6999,107234.0
2024-03-01 11:30:00,102.22,102.34,102.22,102.3,106275.0,99.6902,99.8072,99.6902,99.7682,106275.0
2024-03-01 11:40:00,102.3,102.33,102.22,102.29,89368.0,99.7682,99.7974,99.6902,99.7584,89368.0
2024-03-01 11:50:00,102.29,102.31,102.21,102.25,75855.0,99.7584,99.7779,99.6804,99.7194,75855.0
2024-03-01 12:00:00,102.25,102.3,102.2,102.28,75316.0,99.7194,99.7682,99.6707,99.7487,75316.0
2024-03-01 12:10:00,102.28,102.51,102.23,102.26,85581.0,99.7487,99.973,99.6999,99.7292,85581.0
2024-03-01 12:20:00,102.27,102.52,102.26,102.47,78479.0,99.7389,99.9827,99.7292,99.934,78479.0
2024-03-01 12:30:00,102.47,102.52,102.45,102.48,71869.0,99.934,99.9827,99.9145,99.9437,71869.0
2024-03-01 12:40:00,102.47,102.51,102.41,102.47,68795.0,99.934,99.973,99.8755,99.934,68795.0
2024-03-01 12:50:00,102.47,102.56,102.44,102.47,72244.0,99.934,100.0218,99.9047,99.934,72244.0
2024-03-01 13:00:00,102.48,102.51,102.4,102.41,79654.0,99.9437,99.973,99.8657,99.8755,79654.0
2024-03-01 13:10:00,102.42,102.5,102.38,102.47,50638.0,99.8852,99.9632,99.8462,99.934,50638.0
2024-03-01 13:20:00,102.48,102.69,102.44,102.6,125622.0,99.9437,100.1485,99.9047,100.0608,125622.0
2024-03-01 13:30:00,102.6,102.61,102.44,102.57,77876.0,100.0608,100.0705,99.9047,100.0315,77876.0
2024-03-01 13:40:00,102.57,102.6,102.48,102.56,90434.0,100.0315,100.0608,99.9437,100.0218,90434.0
2024-03-01 13:50:00,102.56,102.7,102.47,102.54,111986.0,100.0218,100.1583,99.934,100.0022,111986.0
2024-03-01 14:00:00,102.59,102.7,102.57,102.58,62540.0,100.051,100.1583,100.0315,100.0413,62540.0
2024-03-01 14:10:00,102.58,102.61,102.46,102.5,92968.0,100.0413,100.0705,99.9242,99.9632,92968.0
2024-03-01 14:20:00,102.5,102.57,102.45,102.57,71266.0,99.9632,100.0315,99.9145,100.0315,71266.0
2024-03-01 14:30:00,102.58,102.58,102.44,102.48,74387.0,100.0413,100.0413,99.9047,99.9437,74387.0
2024-03-01 14:40:00,102.46,102.51,102.43,102.49,67128.0,99.9242,99.973,99.895,99.9535,67128.0
2024-03-01 14:50:00,102.48,102.5,102.3,102.31,107035.0,99.9437,99.9632,99.7682,99.7779,107035.0
2024-03-01 15:00:00,102.31,102.31,102.19,102.23,102814.0,99.7779,99.7779,99.6609,99.6999,102814.0
2024-03-01 15:10:00,102.23,102.26,102.14,102.2,140959.0,99.6999,99.7292,99.6121,99.6707,140959.0
2024-03-01 15:20:00,102.2,102.27,102.14,102.16,119500.0,99.6707,99.7389,99.6121,99.6317,119500.0
2024-03-01 15:30:00,102.17,102.17,102.01,102.03,131459.0,99.6414,99.6414,99.4854,99.5049,131459.0
2024-03-01 15:40:00,102.03,102.03,101.9,101.93,243674.0,99.5049,99.5049,99.3781,99.4073,243674.0
2024-03-01 15:50:00,101.92,101.95,101.83,101.87,667963.0,99.3976,99.4268,99.3098,99.3488,667963.0
2024-03-04 09:30:00,101.65,101.77,99.73,100.02,693974.0,99.1343,99.2513,97.2618,97.5446,693974.0
2024-03-04 09:40:00,100.01,100.48,99.77,100.19,312401.0,97.5349,97.9932,97.3008,97.7104,312401.0
2024-03-04 09:50:00,100.2,100.42,100.05,100.05,205882.0,97.7202,97.9347,97.5739,97.5739,205882.0
2024-03-04 10:00:00,100.05,100.26,99.9,100.17,209349.0,97.5739,97.7787,97.4276,97.6909,209349.0
2024-03-04 10:10:00,100.16,100.26,99.97,100.14,138706.0,97.6812,97.7787,97.4959,97.6616,138706.0
2024-03-04 10:20:00,100.13,100.37,100.06,100.24,177815.0,97.6519,97.886,97.5836,97.7592,177815.0
2024-03-04 10:30:00,100.24,100.25,100.01,100.19,166336.0,97.7592,97.7689,97.5349,97.7104,166336.0
2024-03-04 10:40:00,100.21,100.24,100.0,100.1,141766.0,97.7299,97.7592,97.5251,97.6226,141766.0
2024-03-04 10:50:00,100.1,100.12,99.68,99.69,141201.0,97.6226,97.6421,97.213,97.2228,141201.0
2024-03-04 11:00:00,99.69,99.95,99.56,99.8,258589.0,97.2228,97.4763,97.096,97.3301,258589.0
2024-03-04 11:10:00,99.82,99.91,99.7,99.77,197990.0,97.3496,97.4373,97.2325,97.3008,197990.0
2024-03-04 11:20:00,99.76,99.81,99.49,99.62,193092.0,97.291,97.3398,97.0277,97.1545,193092.0
2024-03-04 11:30:00,99.62,100.0,99.62,99.89,131587.0,97.1545,97.5251,97.1545,97.4178,131587.0
2024-03-04 11:40:00,99.88,99.88,99.67,99.7,91563.0,97.4081,97.4081,97.2033,97.2325,91563.0
2024-03-04 11:50:00,99.7,99.91,99.59,99.91,281638.0,97.2325,97.4373,97.1253,97.4373,281638.0
2024-03-04 12:00:00,99.93,100.04,99.78,100.04,118782.0,97.4568,97.5641,97.3106,97.5641,118782.0
2024-03-04 12:10:00,100.03,100.18,99.94,99.99,90405.0,97.5544,97.7007,97.4666,97.5154,90405.0
2024-03-04 12:20:00,99.99,100.02,99.84,99.84,77521.0,97.5154,97.5446,97.3691,97.3691,77521.0
2024-03-04 12:30:00,99.84,99.84,99.69,99.74,76153.0,97.3691,97.3691,97.2228,97.2715,76153.0
2024-03-04 12:40:00,99.74,99.75,99.46,99.54,125634.0,97.2715,97.2813,96.9985,97.0765,125634.0
2024-03-04 12:50:00,99.55,99.7,99.47,99.51,310040.0,97.0862,97.2325,97.0082,97.0472,310040.0
2024-03-04 13:00:00,99.52,99.64,99.48,99.56,92751.0,97.057,97.174,97.018,97.096,92751.0
2024-03-04 13:10:00,99.56,99.58,99.37,99.52,119064.0,97.096,97.1155,96.9107,97.057,119064.0
2024-03-04 13:20:00,99.53,99.58,99.44,99.54,96252.0,97.0667,97.1155,96.979,97.0765,96252.0
2024-03-04 13:30:00,99.54,99.61,99.48,99.55,95614.0,97.0765,97.1448,97.018,97.0862,95614.0
2024-03-04 13:40:00,99.55,99.56,99.41,99.45,125813.0,97.0862,97.096,96.9497,96.9887,125813.0
2024-03-04 13:50:00,99.45,99.46,99.04,99.04,190583.0,96.9887,96.9985,96.5889,96.5889,190583.0
2024-03-04 14:00:00,99.05,99.39,99.01,99.36,277650.0,96.5986,96.9302,96.5596,96.9009,277650.0
2024-03-04 14:10:00,99.36,99.56,99.35,99.49,134452.0,96.9009,97.096,96.8912,97.0277,134452.0
2024-03-04 14:20:00,99.5,99.93,99.44,99.93,126280.0,97.0375,97.4568,96.979,97.4568,126280.0
2024-03-04 14:30:00,99.93,100.11,99.86,100.11,100713.0,97.4568,97.6324,97.3886,97.6324,100713.0
2024-03-04 14:40:00,100.12,100.14,100.03,100.12,97699.0,97.6421,97.6616,97.5544,97.6421,97699.0
2024-03-04 14:50:00,100.12,100.26,100.03,100.08,105569.0,97.6421,97.7787,97.5544,97.6031,105569.0
2024-03-04 15:00:00,100.08,100.11,99.98,100.02,121449.0,97.6031,97.6324,97.5056,97.5446,121449.0
2024-03-04 15:10:00,100.02,100.16,99.92,99.95,187515.0,97.5446,97.6812,97.4471,97.4763,187515.0
2024-03-04 15:20:00,99.95,99.95,99.74,99.84,135495.0,97.4763,97.4763,97.2715,97.3691,135495.0
2024-03-04 15:30:00,99.85,99.86,99.61,99.77,268214.0,97.3788,97.3886,97.1448,97.3008,268214.0
2024-03-04 15:40:00,99.77,99.88,99.58,99.62,341705.0,97.3008,97.4081,97.1155,97.1545,341705.0
2024-03-04 15:50:00,99.63,99.77,99.5,99.53,907955.0,97.1643,97.3008,97.0375,97.0667,907955.0
2024-03-05 09:30:00,99.0,99.17,98.49,98.49,423116.0,96.5499,96.7157,96.0525,96.0525,423116.0
2024-03-05 09:40:00,98.51,99.06,98.48,98.9,187633.0,96.072,96.6084,96.0427,96.4523,187633.0
2024-03-05 09:50:00,98.91,98.99,98.58,98.6,214817.0,96.4621,96.5401,96.1403,96.1598,214817.0
2024-03-05 10:00:00,98.63,99.0,98.63,98.8,143659.0,96.189,96.5499,96.189,96.3548,143659.0
2024-03-05 10:10:00,98.8,98.9,98.65,98.87,149098.0,96.3548,96.4523,96.2085,96.4231,149098.0
2024-03-05 10:20:00,98.88,99.0,98.86,98.95,120862.0,96.4328,96.5499,96.4133,96.5011,120862.0
2024-03-05 10:30:00,98.94,99.1,98.89,99.01,224650.0,96.4913,96.6474,96.4426,96.5596,224650.0
2024-03-05 10:40:00,99.02,99.13,98.92,99.06,111647.0,96.5694,96.6766,96.4718,96.6084,111647.0
2024-03-05 10:50:00,99.06,99.1,98.81,98.81,65676.0,96.6084,96.6474,96.3646,96.3646,65676.0
2024-03-05 11:00:00,98.82,98.91,98.79,98.86,57187.0,96.3743,96.4621,96.3451,96.4133,57187.0
2024-03-05 11:10:00,98.87,98.87,98.74,98.79,65409.0,96.4231,96.4231,96.2963,96.3451,65409.0
2024-03-05 11:20:00,98.79,98.84,98.66,98.71,103029.0,96.3451,96.3938,96.2183,96.267,103029.0
2024-03-05 11:30:00,98.71,98.9,98.69,98.72,118269.0,96.267,96.4523,96.2475,96.2768,118269.0
2024-03-05 11:40:00,98.72,98.79,98.57,98.57,101991.0,96.2768,96.3451,96.1305,96.1305,101991.0
2024-03-05 11:50:00,98.57,98.6,98.49,98.6,115987.0,96.1305,96.1598,96.0525,96.1598,115987.0
2024-03-05 12:00:00,98.59,98.65,98.49,98.64,122875.0,96.15,96.2085,96.0525,96.1988,122875.0
2024-03-05 12:10:00,98.63,98.84,98.61,98.83,133884.0,96.189,96.3938,96.1695,96.3841,133884.0
2024-03-05 12:20:00,98.84,99.0,98.83,98.98,124455.0,96.3938,96.5499,96.3841,96.5304,124455.0
2024-03-05 12:30:00,98.98,99.05,98.94,99.0,72738.0,96.5304,96.5986,96.4913,96.5499,72738.0
2024-03-05 12:40:00,99.0,99.13,98.99,99.03,75262.0,96.5499,96.6766,96.5401,96.5791,75262.0
2024-03-05 12:50:00,99.04,99.06,98.94,99.0,51274.0,96.5889,96.6084,96.4913,96.5499,51274.0
2024-03-05 13:00:00,99.01,99.02,98.81,98.91,81261.0,96.5596,96.5694,96.3646,96.4621,81261.0
2024-03-05 13:10:00,98.91,99.01,98.64,98.65,80000.0,96.4621,96.5596,96.1988,96.2085,80000.0
2024-03-05 13:20:00,98.65,98.7,98.57,98.67,119213.0,96.2085,96.2573,96.1305,96.228,119213.0
2024-03-05 13:30:00,98.66,98.79,98.6,98.69,123680.0,96.2183,96.3451,96.1598,96.2475,123680.0
2024-03-05 13:40:00,98.69,98.71,98.55,98.56,116259.0,96.2475,96.267,96.111,96.1207,116259.0
2024-03-05 13:50:00,98.56,98.65,98.52,98.57,117488.0,96.1207,96.2085,96.0817,96.1305,117488.0
2024-03-05 14:00:00,98.57,98.59,98.43,98.5,143256.0,96.1305,96.15,95.994,96.0622,143256.0
2024-03-05 14:10:00,98.49,98.51,98.35,98.41,116772.0,96.0525,96.072,95.9159,95.9745,116772.0
2024-03-05 14:20:00,98.41,98.5,98.35,98.49,85842.0,95.9745,96.0622,95.9159,96.0525,85842.0
2024-03-05 14:30:00,98.49,98.53,98.43,98.51,121880.0,96.0525,96.0915,95.994,96.072,121880.0
2024-03-05 14:40:00,98.51,98.63,98.48,98.54,64107.0,96.072,96.189,96.0427,96.1012,64107.0
2024-03-05 14:50:00,98.54,98.58,98.35,98.42,104082.0,96.1012,96.1403,95.9159,95.9842,104082.0
2024-03-05 15:00:00,98.41,98.46,98.25,98.45,97884.0,95.9745,96.0232,95.8184,96.0135,97884.0
2024-03-05 15:10:00,98.45,98.49,98.18,98.22,156096.0,96.0135,96.0525,95.7502,95.7892,156096.0
2024-03-05 15:20:00,98.21,98.22,98.0,98.15,197537.0,95.7794,95.7892,95.5746,95.7209,197537.0
2024-03-05 15:30:00,98.14,98.36,98.12,98.33,210161.0,95.7111,95.9257,95.6916,95.8964,210161.0
2024-03-05 15:40:00,98.33,98.34,98.18,98.22,318629.0,95.8964,95.9062,95.7502,95.7892,318629.0
2024-03-05 15:50:00,98.23,98.38,98.21,98.32,670004.0,95.7989,95.9452,95.7794,95.8867,670004.0
2024-03-06 09:30:00,100.0,100.1,99.28,99.31,581123.0,97.5251,97.6226,96.8229,96.8522,581123.0
2024-03-06 09:40:00,99.28,99.33,98.79,98.91,110145.0,96.8229,96.8717,96.3451,96.4621,110145.0
2024-03-06 09:50:00,98.9,98.97,98.68,98.81,100670.0,96.4523,96.5206,96.2378,96.3646,100670.0
2024-03-06 10:00:00,98.76,98.92,98.54,98.69,122897.0,96.3158,96.4718,96.1012,96.2475,122897.0
2024-03-06 10:10:00,98.66,98.8,98.57,98.76,74799.0,96.2183,96.3548,96.1305,96.3158,74799.0
2024-03-06 10:20:00,98.75,98.77,98.19,98.22,154835.0,96.306,96.3256,95.7599,95.7892,154835.0
2024-03-06 10:30:00,98.22,98.27,97.99,98.0,232645.0,95.7892,95.8379,95.5649,95.5746,232645.0
2024-03-06 10:40:00,98.01,98.07,97.8,98.03,242400.0,95.5844,95.6429,95.3796,95.6039,242400.0
2024-03-06 10:50:00,98.04,98.19,97.81,97.85,313956.0,95.6136,95.7599,95.3893,95.4283,313956.0
2024-03-06 11:00:00,97.85,97.94,97.72,97.73,144522.0,95.4283,95.5161,95.3015,95.3113,144522.0
2024-03-06 11:10:00,97.74,97.98,97.67,97.88,186151.0,95.321,95.5551,95.2528,95.4576,186151.0
2024-03-06 11:20:00,97.9,97.92,97.82,97.88,107516.0,95.4771,95.4966,95.3991,95.4576,107516.0
2024-03-06 11:30:00,97.89,97.9,97.53,97.59,229621.0,95.4673,95.4771,95.1162,95.1748,229621.0
2024-03-06 11:40:00,97.6,97.86,97.56,97.82,142135.0,95.1845,95.4381,95.1455,95.3991,142135.0
2024-03-06 11:50:00,97.81,97.92,97.76,97.77,164338.0,95.3893,95.4966,95.3405,95.3503,164338.0
2024-03-06 12:00:00,97.77,97.95,97.73,97.9,131402.0,95.3503,95.5258,95.3113,95.4771,131402.0
2024-03-06 12:10:00,97.9,98.19,97.9,98.04,131142.0,95.4771,95.7599,95.4771,95.6136,131142.0
2024-03-06 12:20:00,98.04,98.11,97.92,97.98,139213.0,95.6136,95.6819,95.4966,95.5551,139213.0
2024-03-06 12:30:00,97.98,98.0,97.77,97.82,108894.0,95.5551,95.5746,95.3503,95.3991,108894.0
2024-03-06 12:40:00,97.81,98.0,97.78,97.79,144285.0,95.3893,95.5746,95.3601,95.3698,144285.0
2024-03-06 12:50:00,97.78,97.82,97.58,97.69,84949.0,95.3601,95.3991,95.165,95.2723,84949.0
2024-03-06 13:00:00,97.7,97.94,97.7,97.72,118010.0,95.282,95.5161,95.282,95.3015,118010.0
2024-03-06 13:10:00,97.73,97.75,97.63,97.72,62768.0,95.3113,95.3308,95.2138,95.3015,62768.0
2024-03-06 13:20:00,97.76,97.86,97.76,97.84,80154.0,95.3405,95.4381,95.3405,95.4186,80154.0
2024-03-06 13:30:00,97.85,97.86,97.5,97.58,183286.0,95.4283,95.4381,95.087,95.165,183286.0
2024-03-06 13:40:00,97.57,97.74,97.4,97.41,152656.0,95.1553,95.321,94.9895,94.9992,152656.0
2024-03-06 13:50:00,97.4,97.48,97.29,97.34,153711.0,94.9895,95.0675,94.8822,94.9309,153711.0
2024-03-06 14:00:00,97.34,97.49,97.28,97.4,104020.0,94.9309,95.0772,94.8724,94.9895,104020.0
2024-03-06 14:10:00,97.39,97.44,97.06,97.13,121718.0,94.9797,95.0285,94.6579,94.7261,121718.0
2024-03-06 14:20:00,97.14,97.39,97.13,97.35,59284.0,94.7359,94.9797,94.7261,94.9407,59284.0
2024-03-06 14:30:00,97.35,97.4,97.22,97.34,72128.0,94.9407,94.9895,94.8139,94.9309,72128.0
2024-03-06 14:40:00,97.33,97.38,97.24,97.38,61934.0,94.9212,94.97,94.8334,94.97,61934.0
2024-03-06 14:50:00,97.38,97.54,97.36,97.45,89806.0,94.97,95.126,94.9504,95.0382,89806.0
2024-03-06 15:00:00,97.43,97.48,97.34,97.45,60169.0,95.0187,95.0675,94.9309,95.0382,60169.0
2024-03-06 15:10:00,97.45,97.53,97.38,97.45,97183.0,95.0382,95.1162,94.97,95.0382,97183.0
2024-03-06 15:20:00,97.44,97.45,97.3,97.42,87143.0,95.0285,95.0382,94.8919,95.009,87143.0
2024-03-06 15:30:00,97.42,97.47,97.27,97.47,94756.0,95.009,95.0577,94.8627,95.0577,94756.0
2024-03-06 15:40:00,97.47,97.58,97.44,97.51,134695.0,95.0577,95.165,95.0285,95.0967,134695.0
2024-03-06 15:50:00,97.51,97.84,97.43,97.66,475221.0,95.0967,95.4186,95.0187,95.243,475221.0
2024-03-07 09:30:00,97.99,98.33,97.79,98.0,488760.0,95.5649,95.8964,95.3698,95.5746,488760.0
2024-03-07 09:40:00,98.01,98.08,97.81,97.98,210384.0,95.5844,95.6526,95.3893,95.5551,210384.0
2024-03-07 09:50:00,98.0,98.12,97.95,98.11,223567.0,95.5746,95.6916,95.5258,95.6819,223567.0
2024-03-07 10:00:00,98.11,98.11,97.68,97.71,136651.0,95.6819,95.6819,95.2625,95.2918,136651.0
2024-03-07 10:10:00,97.71,98.0,97.71,97.95,90443.0,95.2918,95.5746,95.2918,95.5258,90443.0
2024-03-07 10:20:00,97.95,98.02,97.9,98.0,176841.0,95.5258,95.5941,95.4771,95.5746,176841.0
2024-03-07 10:30:00,98.0,98.19,97.95,98.19,139656.0,95.5746,95.7599,95.5258,95.7599,139656.0
2024-03-07 10:40:00,98.19,98.26,98.12,98.2,145174.0,95.7599,95.8282,95.6916,95.7697,145174.0
2024-03-07 10:50:00,98.2,98.22,98.09,98.2,98531.0,95.7697,95.7892,95.6624,95.7697,98531.0
2024-03-07 11:00:00,98.2,98.35,98.07,98.35,119540.0,95.7697,95.9159,95.6429,95.9159,119540.0
2024-03-07 11:10:00,98.34,98.4,98.2,98.31,124734.0,95.9062,95.9647,95.7697,95.8769,124734.0
2024-03-07 11:20:00,98.31,98.31,98.16,98.17,60553.0,95.8769,95.8769,95.7306,95.7404,60553.0
2024-03-07 11:30:00,98.16,98.3,98.1,98.26,93250.0,95.7306,95.8672,95.6721,95.8282,93250.0
2024-03-07 11:40:00,98.26,98.31,98.23,98.26,77363.0,95.8282,95.8769,95.7989,95.8282,77363.0
2024-03-07 11:50:00,98.26,98.3,98.23,98.29,112049.0,95.8282,95.8672,95.7989,95.8574,112049.0
2024-03-07 12:00:00,98.29,98.29,98.18,98.23,111156.0,95.8574,95.8574,95.7502,95.7989,111156.0
2024-03-07 12:10:00,98.22,98.29,98.0,98.07,93102.0,95.7892,95.8574,95.5746,95.6429,93102.0
2024-03-07 12:20:00,98.06,98.09,97.95,97.98,108422.0,95.6331,95.6624,95.5258,95.5551,108422.0
2024-03-07 12:30:00,97.98,98.09,97.98,98.0,71558.0,95.5551,95.6624,95.5551,95.5746,71558.0
2024-03-07 12:40:00,98.0,98.0,97.79,97.81,124954.0,95.5746,95.5746,95.3698,95.3893,124954.0
2024-03-07 12:50:00,97.81,98.06,97.8,98.03,65047.0,95.3893,95.6331,95.3796,95.6039,65047.0
2024-03-07 13:00:00,98.03,98.04,97.94,98.01,46549.0,95.6039,95.6136,95.5161,95.5844,46549.0
2024-03-07 13:10:00,98.01,98.1,97.99,98.0,63730.0,95.5844,95.6721,95.5649,95.5746,63730.0
2024-03-07 13:20:00,97.99,98.19,97.95,98.17,57327.0,95.5649,95.7599,95.5258,95.7404,57327.0
2024-03-07 13:30:00,98.18,98.27,98.17,98.23,61872.0,95.7502,95.8379,95.7404,95.7989,61872.0
2024-03-07 13:40:00,98.23,98.24,98.16,98.19,79249.0,95.7989,95.8087,95.7306,95.7599,79249.0
2024-03-07 13:50:00,98.19,98.23,98.17,98.19,114114.0,95.7599,95.7989,95.7404,95.7599,114114.0
2024-03-07 14:00:00,98.19,98.21,98.11,98.14,107459.0,95.7599,95.7794,95.6819,95.7111,107459.0
2024-03-07 14:10:00,98.14,98.16,98.08,98.14,62154.0,95.7111,95.7306,95.6526,95.7111,62154.0
2024-03-07 14:20:00,98.14,98.2,98.1,98.19,80197.0,95.7111,95.7697,95.6721,95.7599,80197.0
2024-03-07 14:30:00,98.18,98.21,98.12,98.17,87415.0,95.7502,95.7794,95.6916,95.7404,87415.0
2024-03-07 14:40:00,98.18,98.2,98.13,98.14,93653.0,95.7502,95.7697,95.7014,95.7111,93653.0
2024-03-07 14:50:00,98.14,98.16,98.06,98.09,79708.0,95.7111,95.7306,95.6331,95.6624,79708.0
2024-03-07 15:00:00,98.09,98.09,97.93,97.97,138020.0,95.6624,95.6624,95.5063,95.5454,138020.0
2024-03-07 15:10:00,97.97,98.06,97.92,97.95,112177.0,95.5454,95.6331,95.4966,95.5258,112177.0
2024-03-07 15:20:00,97.95,97.96,97.85,97.86,94706.0,95.5258,95.5356,95.4283,95.4381,94706.0
2024-03-07 15:30:00,97.86,97.99,97.84,97.95,123551.0,95.4381,95.5649,95.4186,95.5258,123551.0
2024-03-07 15:40:00,97.95,98.21,97.94,98.2,313201.0,95.5258,95.7794,95.5161,95.7697,313201.0
2024-03-07 15:50:00,98.2,98.25,98.14,98.18,444262.0,95.7697,95.8184,95.7111,95.7502,444262.0
2024-03-08 09:30:00,98.36,98.77,98.14,98.42,448453.0,95.9257,96.3256,95.7111,95.9842,448453.0
2024-03-08 09:40:00,98.41,98.78,98.27,98.66,205655.0,95.9745,96.3353,95.8379,96.2183,205655.0
2024-03-08 09:50:00,98.67,98.85,98.48,98.79,190581.0,96.228,96.4036,96.0427,96.3451,190581.0
2024-03-08 10:00:00,98.82,99.23,98.71,98.74,347113.0,96.3743,96.7742,96.267,96.2963,347113.0
2024-03-08 10:10:00,98.75,98.8,98.55,98.68,99961.0,96.306,96.3548,96.111,96.2378,99961.0
2024-03-08 10:20:00,98.66,98.71,98.44,98.55,132626.0,96.2183,96.267,96.0037,96.111,132626.0
2024-03-08 10:30:00,98.56,98.57,98.14,98.23,113094.0,96.1207,96.1305,95.7111,95.7989,113094.0
2024-03-08 10:40:00,98.23,98.37,98.02,98.21,138065.0,95.7989,95.9355,95.5941,95.7794,138065.0
2024-03-08 10:50:00,98.2,98.53,98.08,98.37,124656.0,95.7697,96.0915,95.6526,95.9355,124656.0
2024-03-08 11:00:00,98.39,98.66,98.37,98.64,90494.0,95.955,96.2183,95.9355,96.1988,90494.0
2024-03-08 11:10:00,98.64,98.88,98.57,98.79,111579.0,96.1988,96.4328,96.1305,96.3451,111579.0
2024-03-08 11:20:00,98.79,98.95,98.74,98.74,83474.0,96.3451,96.5011,96.2963,96.2963,83474.0
2024-03-08 11:30:00,98.75,99.03,98.75,98.97,94078.0,96.306,96.5791,96.306,96.5206,94078.0
2024-03-08 11:40:00,98.97,99.06,98.87,98.97,89057.0,96.5206,96.6084,96.4231,96.5206,89057.0
2024-03-08 11:50:00,99.01,99.05,98.78,98.85,53244.0,96.5596,96.5986,96.3353,96.4036,53244.0
2024-03-08 12:00:00,98.84,98.99,98.81,98.93,68726.0,96.3938,96.5401,96.3646,96.4816,68726.0
2024-03-08 12:10:00,98.93,98.96,98.85,98.91,49622.0,96.4816,96.5108,96.4036,96.4621,49622.0
2024-03-08 12:20:00,98.92,98.93,98.7,98.93,49019.0,96.4718,96.4816,96.2573,96.4816,49019.0
2024-03-08 12:30:00,98.95,98.96,98.81,98.95,39732.0,96.5011,96.5108,96.3646,96.5011,39732.0
2024-03-08 12:40:00,98.95,98.96,98.75,98.8,37401.0,96.5011,96.5108,96.306,96.3548,37401.0
2024-03-08 12:50:00,98.8,98.83,98.5,98.5,107033.0,96.3548,96.3841,96.0622,96.0622,107033.0
2024-03-08 13:00:00,98.5,98.53,98.36,98.52,69721.0,96.0622,96.0915,95.9257,96.0817,69721.0
2024-03-08 13:10:00,98.5,98.56,98.44,98.53,52437.0,96.0622,96.1207,96.0037,96.0915,52437.0
2024-03-08 13:20:00,98.55,98.6,98.43,98.45,56980.0,96.111,96.1598,95.994,96.0135,56980.0
2024-03-08 13:30:00,98.43,98.44,98.23,98.25,143068.0,95.994,96.0037,95.7989,95.8184,143068.0
2024-03-08 13:40:00,98.25,98.36,98.19,98.31,43705.0,95.8184,95.9257,95.7599,95.8769,43705.0
2024-03-08 13:50:00,98.31,98.38,98.24,98.33,46002.0,95.8769,95.9452,95.8087,95.8964,46002.0
2024-03-08 14:00:00,98.33,98.47,98.33,98.37,82340.0,95.8964,96.033,95.8964,95.9355,82340.0
2024-03-08 14:10:00,98.37,98.62,98.36,98.57,56802.0,95.9355,96.1793,95.9257,96.1305,56802.0
2024-03-08 14:20:00,98.59,98.84,98.58,98.83,84512.0,96.15,96.3938,96.1403,96.3841,84512.0
2024-03-08 14:30:00,98.83,99.04,98.82,99.0,75515.0,96.3841,96.5889,96.3743,96.5499,75515.0
2024-03-08 14:40:00,99.0,99.1,99.0,99.08,88056.0,96.5499,96.6474,96.5499,96.6279,88056.0
2024-03-08 14:50:00,99.09,99.19,99.09,99.14,76194.0,96.6376,96.7352,96.6376,96.6864,76194.0
2024-03-08 15:00:00,99.14,99.24,99.0,99.0,66507.0,96.6864,96.7839,96.5499,96.5499,66507.0
2024-03-08 15:10:00,99.0,99.04,98.89,99.03,65051.0,96.5499,96.5889,96.4426,96.5791,65051.0
2024-03-08 15:20:00,99.03,99.09,98.76,98.77,102901.0,96.5791,96.6376,96.3158,96.3256,102901.0
2024-03-08 15:30:00,98.76,99.03,98.74,98.96,108545.0,96.3158,96.5791,96.2963,96.5108,108545.0
2024-03-08 15:40:00,98.94,99.11,98.94,99.07,163173.0,96.4913,96.6571,96.4913,96.6181,163173.0
2024-03-08 15:50:00,99.08,99.32,99.03,99.18,444555.0,96.6279,96.8619,96.5791,96.7254,444555.0
2024-03-11 09:30:00,99.9,101.12,99.44,100.71,516746.0,97.4276,98.6174,96.979,98.2175,516746.0
2024-03-11 09:40:00,100.7,101.0,100.63,100.89,213046.0,98.2078,98.5004,98.1395,98.3931,213046.0
2024-03-11 09:50:00,100.89,101.21,100.81,101.16,190426.0,98.3931,98.7052,98.3151,98.6564,190426.0
2024-03-11 10:00:00,101.17,101.18,100.75,101.02,130305.0,98.6662,98.6759,98.2565,98.5199,130305.0
2024-03-11 10:10:00,101.01,101.02,100.49,100.69,156763.0,98.5101,98.5199,98.003,98.198,156763.0
2024-03-11 10:20:00,100.7,100.71,100.16,100.5,145355.0,98.2078,98.2175,97.6812,98.0127,145355.0
2024-03-11 10:30:00,100.5,100.78,100.42,100.65,156884.0,98.0127,98.2858,97.9347,98.159,156884.0
2024-03-11 10:40:00,100.64,100.99,100.62,100.97,113216.0,98.1493,98.4906,98.1298,98.4711,113216.0
2024-03-11 10:50:00,100.99,101.15,100.81,101.15,117459.0,98.4906,98.6466,98.3151,98.6466,117459.0
2024-03-11 11:00:00,101.15,101.23,100.95,101.21,80474.0,98.6466,98.7247,98.4516,98.7052,80474.0
2024-03-11 11:10:00,101.2,101.34,101.07,101.23,125345.0,98.6954,98.8319,98.5686,98.7247,125345.0
2024-03-11 11:20:00,101.23,101.38,101.23,101.35,97221.0,98.7247,98.871,98.7247,98.8417,97221.0
2024-03-11 11:30:00,101.36,101.38,101.13,101.3,113349.0,98.8515,98.871,98.6271,98.7929,113349.0
2024-03-11 11:40:00,101.29,101.46,101.22,101.37,125239.0,98.7832,98.949,98.7149,98.8612,125239.0
2024-03-11 11:50:00,101.38,101.57,101.31,101.56,118343.0,98.871,99.0563,98.8027,99.0465,118343.0
2024-03-11 12:00:00,101.55,101.62,101.38,101.53,87488.0,99.0367,99.105,98.871,99.0172,87488.0
2024-03-11 12:10:00,101.53,101.63,101.48,101.51,70734.0,99.0172,99.1148,98.9685,98.9977,70734.0
2024-03-11 12:20:00,101.51,101.65,101.43,101.47,87335.0,98.9977,99.1343,98.9197,98.9587,87335.0
2024-03-11 12:30:00,101.47,101.52,101.3,101.33,73099.0,98.9587,99.0075,98.7929,98.8222,73099.0
2024-03-11 12:40:00,101.33,101.61,101.33,101.47,167124.0,98.8222,99.0953,98.8222,98.9587,167124.0
2024-03-11 12:50:00,101.46,101.68,101.41,101.68,88766.0,98.949,99.1635,98.9002,99.1635,88766.0
2024-03-11 13:00:00,101.67,101.76,101.51,101.59,61696.0,99.1538,99.2416,98.9977,99.0758,61696.0
2024-03-11 13:10:00,101.6,101.64,101.44,101.53,63426.0,99.0855,99.1245,98.9295,99.0172,63426.0
2024-03-11 13:20:00,101.53,101.67,101.45,101.64,50683.0,99.0172,99.1538,98.9392,99.1245,50683.0
2024-03-11 13:30:00,101.64,101.73,101.6,101.62,73031.0,99.1245,99.2123,99.0855,99.105,73031.0
2024-03-11 13:40:00,101.62,101.62,101.48,101.6,52931.0,99.105,99.105,98.9685,99.0855,52931.0
2024-03-11 13:50:00,101.6,101.62,101.52,101.62,60275.0,99.0855,99.105,99.0075,99.105,60275.0
2024-03-11 14:00:00,101.62,101.7,101.45,101.55,80888.0,99.105,99.183,98.9392,99.0367,80888.0
2024-03-11 14:10:00,101.56,101.64,101.48,101.58,62490.0,99.0465,99.1245,98.9685,99.066,62490.0
2024-03-11 14:20:00,101.58,101.61,101.48,101.53,70183.0,99.066,99.0953,98.9685,99.0172,70183.0
2024-03-11 14:30:00,101.53,101.58,101.47,101.54,76768.0,99.0172,99.066,98.9587,99.027,76768.0
2024-03-11 14:40:00,101.54,101.67,101.52,101.63,75093.0,99.027,99.1538,99.0075,99.1148,75093.0
2024-03-11 14:50:00,101.63,101.66,101.56,101.61,61487.0,99.1148,99.144,99.0465,99.0953,61487.0
2024-03-11 15:00:00,101.61,101.61,101.52,101.58,75938.0,99.0953,99.0953,99.0075,99.066,75938.0
2024-03-11 15:10:00,101.57,101.69,101.54,101.55,103976.0,99.0563,99.1733,99.027,99.0367,103976.0
2024-03-11 15:20:00,101.55,101.6,101.42,101.45,101157.0,99.0367,99.0855,98.91,98.9392,101157.0
2024-03-11 15:30:00,101.45,101.53,101.34,101.42,158460.0,98.9392,99.0172,98.8319,98.91,158460.0
2024-03-11 15:40:00,101.42,101.52,101.34,101.41,205274.0,98.91,99.0075,98.8319,98.9002,205274.0
2024-03-11 15:50:00,101.43,101.44,101.05,101.07,775113.0,98.9197,98.9295,98.5491,98.5686,775113.0
2024-03-12 09:30:00,100.79,101.0,100.1,100.13,273280.0,98.2956,98.5004,97.6226,97.6519,273280.0
2024-03-12 09:40:00,100.12,100.47,100.11,100.35,88392.0,97.6421,97.9835,97.6324,97.8664,88392.0
2024-03-12 09:50:00,100.34,100.93,100.34,100.87,129696.0,97.8567,98.4321,97.8567,98.3736,129696.0
2024-03-12 10:00:00,100.89,100.89,100.63,100.68,101154.0,98.3931,98.3931,98.1395,98.1883,101154.0
2024-03-12 10:10:00,100.69,100.9,100.56,100.67,92896.0,98.198,98.4028,98.0713,98.1785,92896.0
2024-03-12 10:20:00,100.67,101.12,100.66,101.07,86007.0,98.1785,98.6174,98.1688,98.5686,86007.0
2024-03-12 10:30:00,101.08,101.19,100.89,101.16,81874.0,98.5784,98.6857,98.3931,98.6564,81874.0
2024-03-12 10:40:00,101.18,101.25,101.1,101.2,70281.0,98.6759,98.7442,98.5979,98.6954,70281.0
2024-03-12 10:50:00,101.19,101.34,101.11,101.33,72401.0,98.6857,98.8319,98.6076,98.8222,72401.0
2024-03-12 11:00:00,101.34,101.37,101.12,101.21,90483.0,98.8319,98.8612,98.6174,98.7052,90483.0
2024-03-12 11:10:00,101.18,101.34,101.14,101.24,63015.0,98.6759,98.8319,98.6369,98.7344,63015.0
2024-03-12 11:20:00,101.24,101.3,101.09,101.12,88858.0,98.7344,98.7929,98.5881,98.6174,88858.0
2024-03-12 11:30:00,101.09,101.21,100.98,101.17,51038.0,98.5881,98.7052,98.4809,98.6662,51038.0
2024-03-12 11:40:00,101.17,101.17,100.74,100.81,88518.0,98.6662,98.6662,98.2468,98.3151,88518.0
2024-03-12 11:50:00,100.81,101.04,100.8,100.98,83323.0,98.3151,98.5394,98.3053,98.4809,83323.0
2024-03-12 12:00:00,100.98,100.98,100.71,100.72,85912.0,98.4809,98.4809,98.2175,98.2273,85912.0
2024-03-12 12:10:00,100.71,100.73,100.44,100.46,69242.0,98.2175,98.237,97.9542,97.9737,69242.0
2024-03-12 12:20:00,100.46,100.49,100.28,100.33,69128.0,97.9737,98.003,97.7982,97.8469,69128.0
2024-03-12 12:30:00,100.32,100.34,99.91,99.95,190351.0,97.8372,97.8567,97.4373,97.4763,190351.0
2024-03-12 12:40:00,99.95,99.95,99.65,99.81,118094.0,97.4763,97.4763,97.1838,97.3398,118094.0
2024-03-12 12:50:00,99.82,99.86,99.68,99.71,79766.0,97.3496,97.3886,97.213,97.2423,79766.0
2024-03-12 13:00:00,99.72,99.84,99.68,99.74,69496.0,97.252,97.3691,97.213,97.2715,69496.0
2024-03-12 13:10:00,99.74,99.87,99.69,99.82,59864.0,97.2715,97.3983,97.2228,97.3496,59864.0
2024-03-12 13:20:00,99.81,100.08,99.81,99.97,80927.0,97.3398,97.6031,97.3398,97.4959,80927.0
2024-03-12 13:30:00,99.98,99.98,99.87,99.94,91987.0,97.5056,97.5056,97.3983,97.4666,91987.0
2024-03-12 13:40:00,99.94,99.99,99.82,99.84,43210.0,97.4666,97.5154,97.3496,97.3691,43210.0
2024-03-12 13:50:00,99.84,99.95,99.78,99.91,61693.0,97.3691,97.4763,97.3106,97.4373,61693.0
2024-03-12 14:00:00,99.91,100.17,99.9,100.12,68177.0,97.4373,97.6909,97.4276,97.6421,68177.0
2024-03-12 14:10:00,100.12,100.19,100.06,100.09,75034.0,97.6421,97.7104,97.5836,97.6129,75034.0
2024-03-12 14:20:00,100.09,100.21,100.06,100.2,69454.0,97.6129,97.7299,97.5836,97.7202,69454.0
2024-03-12 14:30:00,100.2,100.37,100.19,100.31,76543.0,97.7202,97.886,97.7104,97.8274,76543.0
2024-03-12 14:40:00,100.3,100.32,100.12,100.31,71721.0,97.8177,97.8372,97.6421,97.8274,71721.0
2024-03-12 14:50:00,100.31,100.48,100.29,100.47,83449.0,97.8274,97.9932,97.8079,97.9835,83449.0
2024-03-12 15:00:00,100.47,100.47,100.26,100.27,95432.0,97.9835,97.9835,97.7787,97.7884,95432.0
2024-03-12 15:10:00,100.26,100.36,100.17,100.19,77208.0,97.7787,97.8762,97.6909,97.7104,77208.0
2024-03-12 15:20:00,100.19,100.34,100.16,100.34,103039.0,97.7104,97.8567,97.6812,97.8567,103039.0
2024-03-12 15:30:00,100.34,100.34,100.16,100.22,107381.0,97.8567,97.8567,97.6812,97.7397,107381.0
2024-03-12 15:40:00,100.21,100.27,100.17,100.17,126384.0,97.7299,97.7884,97.6909,97.6909,126384.0
2024-03-12 15:50:00,100.17,100.4,100.12,100.17,477631.0,97.6909,97.9152,97.6421,97.6909,477631.0
2024-03-13 09:30:00,100.61,101.03,100.33,100.92,372915.0,98.12,98.5296,97.8469,98.4223,372915.0
2024-03-13 09:40:00,100.97,101.07,100.72,100.83,148217.0,98.4711,98.5686,98.2273,98.3346,148217.0
2024-03-13 09:50:00,100.81,101.02,100.62,100.63,152147.0,98.3151,98.5199,98.1298,98.1395,152147.0
2024-03-13 10:00:00,100.61,100.75,100.4,100.46,289706.0,98.12,98.2565,97.9152,97.9737,289706.0
2024-03-13 10:10:00,100.48,100.76,100.44,100.56,161742.0,97.9932,98.2663,97.9542,98.0713,161742.0
2024-03-13 10:20:00,100.55,100.83,100.48,100.78,162350.0,98.0615,98.3346,97.9932,98.2858,162350.0
2024-03-13 10:30:00,100.79,101.17,100.76,101.17,78809.0,98.2956,98.6662,98.2663,98.6662,78809.0
2024-03-13 10:40:00,101.17,101.2,100.95,100.95,84576.0,98.6662,98.6954,98.4516,98.4516,84576.0
2024-03-13 10:50:00,100.96,101.03,100.76,100.97,84737.0,98.4614,98.5296,98.2663,98.4711,84737.0
2024-03-13 11:00:00,100.95,100.95,100.81,100.87,57334.0,98.4516,98.4516,98.3151,98.3736,57334.0
2024-03-13 11:10:00,100.89,101.1,100.85,101.1,58358.0,98.3931,98.5979,98.3541,98.5979,58358.0
2024-03-13 11:20:00,101.1,101.31,101.06,101.25,142674.0,98.5979,98.8027,98.5589,98.7442,142674.0
2024-03-13 11:30:00,101.24,101.49,101.14,101.43,85504.0,98.7344,98.9782,98.6369,98.9197,85504.0
2024-03-13 11:40:00,101.44,101.56,101.34,101.43,114459.0,98.9295,99.0465,98.8319,98.9197,114459.0
2024-03-13 11:50:00,101.43,101.6,101.27,101.59,99984.0,98.9197,99.0855,98.7637,99.0758,99984.0
2024-03-13 12:00:00,101.6,101.8,101.6,101.63,118472.0,99.0855,99.2806,99.0855,99.1148,118472.0
2024-03-13 12:10:00,101.63,101.97,101.56,101.95,64529.0,99.1148,99.4464,99.0465,99.4268,64529.0
2024-03-13 12:20:00,101.95,101.95,101.69,101.76,109995.0,99.4268,99.4268,99.1733,99.2416,109995.0
2024-03-13 12:30:00,101.75,101.85,101.62,101.85,56649.0,99.2318,99.3293,99.105,99.3293,56649.0
2024-03-13 12:40:00,101.86,101.97,101.76,101.97,51511.0,99.3391,99.4464,99.2416,99.4464,51511.0
2024-03-13 12:50:00,101.96,101.98,101.79,101.79,60751.0,99.4366,99.4561,99.2708,99.2708,60751.0
2024-03-13 13:00:00,101.8,101.98,101.73,101.9,102187.0,99.2806,99.4561,99.2123,99.3781,102187.0
2024-03-13 13:10:00,101.89,101.99,101.88,101.9,48471.0,99.3683,99.4659,99.3586,99.3781,48471.0
2024-03-13 13:20:00,101.89,102.0,101.88,101.95,59676.0,99.3683,99.4756,99.3586,99.4268,59676.0
2024-03-13 13:30:00,101.95,101.97,101.72,101.73,46202.0,99.4268,99.4464,99.2025,99.2123,46202.0
2024-03-13 13:40:00,101.72,101.8,101.71,101.75,44387.0,99.2025,99.2806,99.1928,99.2318,44387.0
2024-03-13 13:50:00,101.75,101.93,101.72,101.83,38801.0,99.2318,99.4073,99.2025,99.3098,38801.0
2024-03-13 14:00:00,101.82,101.83,101.66,101.66,36619.0,99.3001,99.3098,99.144,99.144,36619.0
2024-03-13 14:10:00,101.67,101.75,101.66,101.74,52327.0,99.1538,99.2318,99.144,99.222,52327.0
2024-03-13 14:20:00,101.73,101.73,101.49,101.52,103708.0,99.2123,99.2123,98.9782,99.0075,103708.0
2024-03-13 14:30:00,101.53,101.53,101.34,101.38,64285.0,99.0172,99.0172,98.8319,98.871,64285.0
2024-03-13 14:40:00,101.39,101.43,101.3,101.38,53074.0,98.8807,98.9197,98.7929,98.871,53074.0
2024-03-13 14:50:00,101.38,101.4,101.29,101.35,57063.0,98.871,98.8905,98.7832,98.8417,57063.0
2024-03-13 15:00:00,101.35,101.54,101.29,101.54,64437.0,98.8417,99.027,98.7832,99.027,64437.0
2024-03-13 15:10:00,101.54,101.7,101.35,101.68,507015.0,99.027,99.183,98.8417,99.1635,507015.0
2024-03-13 15:20:00,101.68,101.77,101.44,101.54,112761.0,99.1635,99.2513,98.9295,99.027,112761.0
2024-03-13 15:30:00,101.54,101.7,101.5,101.53,86384.0,99.027,99.183,98.988,99.0172,86384.0
2024-03-13 15:40:00,101.52,101.72,101.51,101.63,155479.0,99.0075,99.2025,98.9977,99.1148,155479.0
2024-03-13 15:50:00,101.62,101.63,101.35,101.37,458081.0,99.105,99.1148,98.8417,98.8612,458081.0
2024-03-14 09:30:00,102.2,102.49,101.48,101.53,316353.0,99.6707,99.9535,98.9685,99.0172,316353.0
2024-03-14 09:40:00,101.64,101.73,101.09,101.09,134078.0,99.1245,99.2123,98.5881,98.5881,134078.0
2024-03-14 09:50:00,101.1,101.22,100.88,100.97,120293.0,98.5979,98.7149,98.3833,98.4711,120293.0
2024-03-14 10:00:00,100.97,101.16,100.7,100.98,91996.0,98.4711,98.6564,98.2078,98.4809,91996.0
2024-03-14 10:10:00,100.99,101.1,100.86,101.07,83426.0,98.4906,98.5979,98.3638,98.5686,83426.0
2024-03-14 10:20:00,101.08,101.1,100.9,101.03,93609.0,98.5784,98.5979,98.4028,98.5296,93609.0
2024-03-14 10:30:00,101.04,101.26,101.03,101.07,77571.0,98.5394,98.7539,98.5296,98.5686,77571.0
2024-03-14 10:40:00,101.08,101.08,100.85,101.04,83203.0,98.5784,98.5784,98.3541,98.5394,83203.0
2024-03-14 10:50:00,101.03,101.03,100.89,100.95,78751.0,98.5296,98.5296,98.3931,98.4516,78751.0
2024-03-14 11:00:00,100.96,101.05,100.88,100.94,81139.0,98.4614,98.5491,98.3833,98.4418,81139.0
2024-03-14 11:10:00,100.93,101.0,100.72,100.78,88851.0,98.4321,98.5004,98.2273,98.2858,88851.0
2024-03-14 11:20:00,100.79,100.86,100.53,100.85,109716.0,98.2956,98.3638,98.042,98.3541,109716.0
2024-03-14 11:30:00,100.84,101.0,100.66,100.7,121202.0,98.3443,98.5004,98.1688,98.2078,121202.0
2024-03-14 11:40:00,100.7,100.8,100.58,100.73,172184.0,98.2078,98.3053,98.0908,98.237,172184.0
2024-03-14 11:50:00,100.73,100.73,100.31,100.49,86275.0,98.237,98.237,97.8274,98.003,86275.0
2024-03-14 12:00:00,100.5,100.75,100.41,100.72,85036.0,98.0127,98.2565,97.925,98.2273,85036.0
2024-03-14 12:10:00,100.7,100.78,100.5,100.57,88419.0,98.2078,98.2858,98.0127,98.081,88419.0
2024-03-14 12:20:00,100.57,100.78,100.49,100.73,42336.0,98.081,98.2858,98.003,98.237,42336.0
2024-03-14 12:30:00,100.73,100.8,100.53,100.55,54991.0,98.237,98.3053,98.042,98.0615,54991.0
2024-03-14 12:40:00,100.56,100.56,100.43,100.51,63769.0,98.0713,98.0713,97.9445,98.0225,63769.0
2024-03-14 12:50:00,100.5,100.58,100.42,100.44,43147.0,98.0127,98.0908,97.9347,97.9542,43147.0
2024-03-14 13:00:00,100.46,100.49,100.41,100.47,45512.0,97.9737,98.003,97.925,97.9835,45512.0
2024-03-14 13:10:00,100.46,100.47,100.3,100.33,68251.0,97.9737,97.9835,97.8177,97.8469,68251.0
2024-03-14 13:20:00,100.32,100.34,100.21,100.22,60913.0,97.8372,97.8567,97.7299,97.7397,60913.0
2024-03-14 13:30:00,100.21,100.37,100.15,100.34,77297.0,97.7299,97.886,97.6714,97.8567,77297.0
2024-03-14 13:40:00,100.33,100.46,100.26,100.41,55780.0,97.8469,97.9737,97.7787,97.925,55780.0
2024-03-14 13:50:00,100.41,100.6,100.39,100.59,49892.0,97.925,98.1103,97.9055,98.1005,49892.0
2024-03-14 14:00:00,100.59,100.61,100.48,100.56,102988.0,98.1005,98.12,97.9932,98.0713,102988.0
2024-03-14 14:10:00,100.56,100.57,100.38,100.5,77315.0,98.0713,98.081,97.8957,98.0127,77315.0
2024-03-14 14:20:00,100.51,100.51,100.44,100.48,80033.0,98.0225,98.0225,97.9542,97.9932,80033.0
2024-03-14 14:30:00,100.48,100.5,100.4,100.45,76270.0,97.9932,98.0127,97.9152,97.964,76270.0
2024-03-14 14:40:00,100.45,100.48,100.4,100.47,43927.0,97.964,97.9932,97.9152,97.9835,43927.0
2024-03-14 14:50:00,100.47,100.51,100.41,100.42,85550.0,97.9835,98.0225,97.925,97.9347,85550.0
2024-03-14 15:00:00,100.42,100.43,100.26,100.28,105304.0,97.9347,97.9445,97.7787,97.7982,105304.0
2024-03-14 15:10:00,100.27,100.31,100.22,100.23,90885.0,97.7884,97.8274,97.7397,97.7494,90885.0
2024-03-14 15:20:00,100.25,100.26,100.16,100.23,88950.0,97.7689,97.7787,97.6812,97.7494,88950.0
2024-03-14 15:30:00,100.23,100.26,100.09,100.2,137131.0,97.7494,97.7787,97.6129,97.7202,137131.0
2024-03-14 15:40:00,100.19,100.26,100.12,100.2,199347.0,97.7104,97.7787,97.6421,97.7202,199347.0
2024-03-14 15:50:00,100.21,100.34,100.15,100.29,542331.0,97.7299,97.8567,97.6714,97.8079,542331.0
2024-03-15 09:30:00,100.3,101.16,99.87,100.26,1228119.0,97.8177,98.6564,97.3983,97.7787,1228119.0
2024-03-15 09:40:00,100.28,100.48,100.19,100.21,127004.0,97.7982,97.9932,97.7104,97.7299,127004.0
2024-03-15 09:50:00,100.25,100.33,100.02,100.09,113133.0,97.7689,97.8469,97.5446,97.6129,113133.0
2024-03-15 10:00:00,100.08,100.2,99.81,100.05,128810.0,97.6031,97.7202,97.3398,97.5739,128810.0
2024-03-15 10:10:00,100.04,100.18,99.94,100.0,84953.0,97.5641,97.7007,97.4666,97.5251,84953.0
2024-03-15 10:20:00,100.0,100.1,99.89,100.01,104127.0,97.5251,97.6226,97.4178,97.5349,104127.0
2024-03-15 10:30:00,100.01,100.2,99.96,100.07,123834.0,97.5349,97.7202,97.4861,97.5934,123834.0
2024-03-15 10:40:00,100.06,100.17,99.99,100.15,68170.0,97.5836,97.6909,97.5154,97.6714,68170.0
2024-03-15 10:50:00,100.15,100.19,100.0,100.02,79993.0,97.6714,97.7104,97.5251,97.5446,79993.0
2024-03-15 11:00:00,100.03,100.14,99.98,100.03,68909.0,97.5544,97.6616,97.5056,97.5544,68909.0
2024-03-15 11:10:00,100.02,100.03,99.86,99.87,97077.0,97.5446,97.5544,97.3886,97.3983,97077.0
2024-03-15 11:20:00,99.87,99.95,99.85,99.89,57233.0,97.3983,97.4763,97.3788,97.4178,57233.0
2024-03-15 11:30:00,99.9,99.94,99.7,99.76,127334.0,97.4276,97.4666,97.2325,97.291,127334.0
2024-03-15 11:40:00,99.76,99.78,99.51,99.61,117956.0,97.291,97.3106,97.0472,97.1448,117956.0
2024-03-15 11:50:00,99.62,99.69,99.55,99.67,107701.0,97.1545,97.2228,97.0862,97.2033,107701.0
2024-03-15 12:00:00,99.67,99.67,99.48,99.56,71409.0,97.2033,97.2033,97.018,97.096,71409.0
2024-03-15 12:10:00,99.56,99.68,99.53,99.59,69465.0,97.096,97.213,97.0667,97.1253,69465.0
2024-03-15 12:20:00,99.59,99.62,99.5,99.51,66983.0,97.1253,97.1545,97.0375,97.0472,66983.0
2024-03-15 12:30:00,99.52,99.59,99.41,99.5,152906.0,97.057,97.1253,96.9497,97.0375,152906.0
2024-03-15 12:40:00,99.5,99.61,99.44,99.6,162840.0,97.0375,97.1448,96.979,97.135,162840.0
2024-03-15 12:50:00,99.61,99.66,99.48,99.51,75829.0,97.1448,97.1935,97.018,97.0472,75829.0
2024-03-15 13:00:00,99.5,99.52,99.4,99.47,138481.0,97.0375,97.057,96.94,97.0082,138481.0
2024-03-15 13:10:00,99.47,99.52,99.38,99.4,113049.0,97.0082,97.057,96.9205,96.94,113049.0
2024-03-15 13:20:00,99.4,99.56,99.34,99.4,118214.0,96.94,97.096,96.8814,96.94,118214.0
2024-03-15 13:30:00,99.4,99.53,99.38,99.5,158162.0,96.94,97.0667,96.9205,97.0375,158162.0
2024-03-15 13:40:00,99.49,99.62,99.45,99.5,128097.0,97.0277,97.1545,96.9887,97.0375,128097.0
2024-03-15 13:50:00,99.5,99.63,99.49,99.6,63310.0,97.0375,97.1643,97.0277,97.135,63310.0
2024-03-15 14:00:00,99.6,99.61,99.43,99.5,74160.0,97.135,97.1448,96.9692,97.0375,74160.0
2024-03-15 14:10:00,99.49,99.52,99.39,99.5,115352.0,97.0277,97.057,96.9302,97.0375,115352.0
2024-03-15 14:20:00,99.5,99.54,99.42,99.45,181391.0,97.0375,97.0765,96.9595,96.9887,181391.0
2024-03-15 14:30:00,99.44,99.61,99.42,99.58,183767.0,96.979,97.1448,96.9595,97.1155,183767.0
2024-03-15 14:40:00,99.58,99.84,99.57,99.78,504644.0,97.1155,97.3691,97.1058,97.3106,504644.0
2024-03-15 14:50:00,99.79,99.81,99.63,99.66,167644.0,97.3203,97.3398,97.1643,97.1935,167644.0
2024-03-15 15:00:00,99.66,99.8,99.63,99.73,131863.0,97.1935,97.3301,97.1643,97.2618,131863.0
2024-03-15 15:10:00,99.73,99.84,99.7,99.75,192278.0,97.2618,97.3691,97.2325,97.2813,192278.0
2024-03-15 15:20:00,99.77,100.03,99.69,99.96,180396.0,97.3008,97.5544,97.2228,97.4861,180396.0
2024-03-15 15:30:00,99.96,99.97,99.77,99.78,173467.0,97.4861,97.4959,97.3008,97.3106,173467.0
2024-03-15 15:40:00,99.78,99.81,99.72,99.77,233925.0,97.3106,97.3398,97.252,97.3008,233925.0
2024-03-15 15:50:00,99.76,99.77,99.48,99.67,688011.0,97.291,97.3008,97.018,97.2033,688011.0
2024-03-18 09:30:00,98.98,99.51,98.67,98.71,390448.0,96.5304,97.0472,96.228,96.267,390448.0
2024-03-18 09:40:00,98.68,98.85,98.52,98.65,234006.0,96.2378,96.4036,96.0817,96.2085,234006.0
2024-03-18 09:50:00,98.68,99.16,98.67,99.09,152205.0,96.2378,96.7059,96.228,96.6376,152205.0
2024-03-18 10:00:00,99.07,99.11,98.77,99.09,165379.0,96.6181,96.6571,96.3256,96.6376,165379.0
2024-03-18 10:10:00,99.09,99.28,98.99,99.28,131537.0,96.6376,96.8229,96.5401,96.8229,131537.0
2024-03-18 10:20:00,99.29,99.4,99.2,99.35,122583.0,96.8327,96.94,96.7449,96.8912,122583.0
2024-03-18 10:30:00,99.35,99.62,99.3,99.52,79216.0,96.8912,97.1545,96.8424,97.057,79216.0
2024-03-18 10:40:00,99.53,99.61,99.44,99.61,76260.0,97.0667,97.1448,96.979,97.1448,76260.0
2024-03-18 10:50:00,99.6,99.62,99.29,99.49,63120.0,97.135,97.1545,96.8327,97.0277,63120.0
2024-03-18 11:00:00,99.47,99.5,99.34,99.34,125729.0,97.0082,97.0375,96.8814,96.8814,125729.0
2024-03-18 11:10:00,99.34,99.34,99.18,99.27,99080.0,96.8814,96.8814,96.7254,96.8132,99080.0
2024-03-18 11:20:00,99.25,99.3,99.19,99.23,128971.0,96.7937,96.8424,96.7352,96.7742,128971.0
2024-03-18 11:30:00,99.25,99.33,99.19,99.22,94840.0,96.7937,96.8717,96.7352,96.7644,94840.0
2024-03-18 11:40:00,99.22,99.27,99.08,99.1,128823.0,96.7644,96.8132,96.6279,96.6474,128823.0
2024-03-18 11:50:00,99.09,99.1,99.0,99.05,95259.0,96.6376,96.6474,96.5499,96.5986,95259.0
2024-03-18 12:00:00,99.06,99.23,99.03,99.23,80108.0,96.6084,96.7742,96.5791,96.7742,80108.0
2024-03-18 12:10:00,99.23,99.39,99.21,99.39,76688.0,96.7742,96.9302,96.7547,96.9302,76688.0
2024-03-18 12:20:00,99.38,99.6,99.38,99.49,89129.0,96.9205,97.135,96.9205,97.0277,89129.0
2024-03-18 12:30:00,99.48,99.52,99.35,99.41,65951.0,97.018,97.057,96.8912,96.9497,65951.0
2024-03-18 12:40:00,99.41,99.66,99.4,99.59,64017.0,96.9497,97.1935,96.94,97.1253,64017.0
2024-03-18 12:50:00,99.59,99.6,99.41,99.45,43263.0,97.1253,97.135,96.9497,96.9887,43263.0
2024-03-18 13:00:00,99.45,99.52,99.4,99.42,55215.0,96.9887,97.057,96.94,96.9595,55215.0
2024-03-18 13:10:00,99.43,99.58,99.42,99.49,64166.0,96.9692,97.1155,96.9595,97.0277,64166.0
2024-03-18 13:20:00,99.49,99.59,99.47,99.53,54457.0,97.0277,97.1253,97.0082,97.0667,54457.0
2024-03-18 13:30:00,99.53,99.53,99.19,99.19,90442.0,97.0667,97.0667,96.7352,96.7352,90442.0
2024-03-18 13:40:00,99.2,99.33,99.08,99.33,93987.0,96.7449,96.8717,96.6279,96.8717,93987.0
2024-03-18 13:50:00,99.34,99.42,99.31,99.4,58402.0,96.8814,96.9595,96.8522,96.94,58402.0
2024-03-18 14:00:00,99.39,99.53,99.38,99.46,56974.0,96.9302,97.0667,96.9205,96.9985,56974.0
2024-03-18 14:10:00,99.46,99.53,99.37,99.39,44241.0,96.9985,97.0667,96.9107,96.9302,44241.0
2024-03-18 14:20:00,99.39,99.41,99.29,99.31,57428.0,96.9302,96.9497,96.8327,96.8522,57428.0
2024-03-18 14:30:00,99.31,99.43,99.29,99.37,113197.0,96.8522,96.9692,96.8327,96.9107,113197.0
2024-03-18 14:40:00,99.38,99.4,99.24,99.37,68337.0,96.9205,96.94,96.7839,96.9107,68337.0
2024-03-18 14:50:00,99.35,99.37,99.27,99.31,106083.0,96.8912,96.9107,96.8132,96.8522,106083.0
2024-03-18 15:00:00,99.3,99.36,99.16,99.21,76838.0,96.8424,96.9009,96.7059,96.7547,76838.0
2024-03-18 15:10:00,99.2,99.25,99.1,99.25,74555.0,96.7449,96.7937,96.6474,96.7937,74555.0
2024-03-18 15:20:00,99.25,99.27,99.09,99.09,108412.0,96.7937,96.8132,96.6376,96.6376,108412.0
2024-03-18 15:30:00,99.09,99.17,99.0,99.02,134290.0,96.6376,96.7157,96.5499,96.5694,134290.0
2024-03-18 15:40:00,99.03,99.12,98.97,98.99,218966.0,96.5791,96.6669,96.5206,96.5401,218966.0
2024-03-18 15:50:00,98.98,99.03,98.68,98.74,515617.0,96.5304,96.5791,96.2378,96.2963,515617.0
2024-03-19 09:30:00,98.5,98.85,98.44,98.75,209306.0,96.0622,96.4036,96.0037,96.306,209306.0
2024-03-19 09:40:00,98.75,98.9,98.52,98.78,187095.0,96.306,96.4523,96.0817,96.3353,187095.0
2024-03-19 09:50:00,98.79,98.96,98.68,98.73,142872.0,96.3451,96.5108,96.2378,96.2865,142872.0
2024-03-19 10:00:00,98.73,98.92,98.59,98.81,109344.0,96.2865,96.4718,96.15,96.3646,109344.0
2024-03-19 10:10:00,98.82,99.02,98.75,98.76,72835.0,96.3743,96.5694,96.306,96.3158,72835.0
2024-03-19 10:20:00,98.75,98.93,98.73,98.86,95465.0,96.306,96.4816,96.2865,96.4133,95465.0
2024-03-19 10:30:00,98.87,98.99,98.84,98.94,84210.0,96.4231,96.5401,96.3938,96.4913,84210.0
2024-03-19 10:40:00,98.94,99.13,98.94,99.1,89284.0,96.4913,96.6766,96.4913,96.6474,89284.0
2024-03-19 10:50:00,99.09,99.28,99.09,99.22,67840.0,96.6376,96.8229,96.6376,96.7644,67840.0
2024-03-19 11:00:00,99.22,99.3,99.19,99.27,64948.0,96.7644,96.8424,96.7352,96.8132,64948.0
2024-03-19 11:10:00,99.27,99.42,99.27,99.32,64163.0,96.8132,96.9595,96.8132,96.8619,64163.0
2024-03-19 11:20:00,99.33,99.45,99.29,99.43,54839.0,96.8717,96.9887,96.8327,96.9692,54839.0
2024-03-19 11:30:00,99.43,99.62,99.42,99.61,78595.0,96.9692,97.1545,96.9595,97.1448,78595.0
2024-03-19 11:40:00,99.61,99.84,99.6,99.73,125220.0,97.1448,97.3691,97.135,97.2618,125220.0
2024-03-19 11:50:00,99.72,99.78,99.66,99.74,90930.0,97.252,97.3106,97.1935,97.2715,90930.0
2024-03-19 12:00:00,99.74,99.8,99.63,99.76,56123.0,97.2715,97.3301,97.1643,97.291,56123.0
2024-03-19 12:10:00,99.76,99.79,99.53,99.6,56531.0,97.291,97.3203,97.0667,97.135,56531.0
2024-03-19 12:20:00,99.62,99.79,99.54,99.77,44845.0,97.1545,97.3203,97.0765,97.3008,44845.0
2024-03-19 12:30:00,99.77,99.82,99.69,99.82,84872.0,97.3008,97.3496,97.2228,97.3496,84872.0
2024-03-19 12:40:00,99.82,99.85,99.75,99.76,70581.0,97.3496,97.3788,97.2813,97.291,70581.0
2024-03-19 12:50:00,99.75,99.84,99.74,99.78,44795.0,97.2813,97.3691,97.2715,97.3106,44795.0
2024-03-19 13:00:00,99.79,99.88,99.72,99.72,81129.0,97.3203,97.4081,97.252,97.252,81129.0
2024-03-19 13:10:00,99.73,99.81,99.7,99.74,44656.0,97.2618,97.3398,97.2325,97.2715,44656.0
2024-03-19 13:20:00,99.75,99.75,99.59,99.61,56015.0,97.2813,97.2813,97.1253,97.1448,56015.0
2024-03-19 13:30:00,99.61,99.82,99.57,99.82,68545.0,97.1448,97.3496,97.1058,97.3496,68545.0
2024-03-19 13:40:00,99.81,99.9,99.79,99.88,81814.0,97.3398,97.4276,97.3203,97.4081,81814.0
2024-03-19 13:50:00,99.88,99.89,99.74,99.74,65300.0,97.4081,97.4178,97.2715,97.2715,65300.0
2024-03-19 14:00:00,99.73,99.78,99.69,99.7,50603.0,97.2618,97.3106,97.2228,97.2325,50603.0
2024-03-19 14:10:00,99.7,99.72,99.61,99.61,45299.0,97.2325,97.252,97.1448,97.1448,45299.0
2024-03-19 14:20:00,99.62,99.81,99.61,99.78,41203.0,97.1545,97.3398,97.1448,97.3106,41203.0
2024-03-19 14:30:00,99.78,99.8,99.69,99.77,39585.0,97.3106,97.3301,97.2228,97.3008,39585.0
2024-03-19 14:40:00,99.78,99.85,99.78,99.83,49314.0,97.3106,97.3788,97.3106,97.3593,49314.0
2024-03-19 14:50:00,99.83,99.84,99.74,99.83,65322.0,97.3593,97.3691,97.2715,97.3593,65322.0
2024-03-19 15:00:00,99.84,99.86,99.74,99.75,70602.0,97.3691,97.3886,97.2715,97.2813,70602.0
2024-03-19 15:10:00,99.75,99.78,99.68,99.75,72242.0,97.2813,97.3106,97.213,97.2813,72242.0
2024-03-19 15:20:00,99.75,99.84,99.72,99.74,82032.0,97.2813,97.3691,97.252,97.2715,82032.0
2024-03-19 15:30:00,99.73,99.77,99.61,99.66,85582.0,97.2618,97.3008,97.1448,97.1935,85582.0
2024-03-19 15:40:00,99.66,99.83,99.64,99.82,108532.0,97.1935,97.3593,97.174,97.3496,108532.0
2024-03-19 15:50:00,99.81,100.04,99.66,99.96,468282.0,97.3398,97.5641,97.1935,97.4861,468282.0
2024-03-20 09:30:00,99.45,99.83,99.23,99.8,289714.0,96.9887,97.3593,96.7742,97.3301,289714.0
2024-03-20 09:40:00,99.79,100.19,99.54,100.09,110061.0,97.3203,97.7104,97.0765,97.6129,110061.0
2024-03-20 09:50:00,100.08,100.19,99.76,99.92,97987.0,97.6031,97.7104,97.291,97.4471,97987.0
2024-03-20 10:00:00,99.91,99.92,99.72,99.92,80428.0,97.4373,97.4471,97.252,97.4471,80428.0
2024-03-20 10:10:00,99.9,99.9,99.67,99.73,96493.0,97.4276,97.4276,97.2033,97.2618,96493.0
2024-03-20 10:20:00,99.74,99.88,99.68,99.83,96029.0,97.2715,97.4081,97.213,97.3593,96029.0
2024-03-20 10:30:00,99.84,99.84,99.51,99.57,78322.0,97.3691,97.3691,97.0472,97.1058,78322.0
2024-03-20 10:40:00,99.57,99.78,99.57,99.71,90965.0,97.1058,97.3106,97.1058,97.2423,90965.0
2024-03-20 10:50:00,99.73,99.73,99.51,99.53,102277.0,97.2618,97.2618,97.0472,97.0667,102277.0
2024-03-20 11:00:00,99.54,99.72,99.5,99.71,72915.0,97.0765,97.252,97.0375,97.2423,72915.0
2024-03-20 11:10:00,99.72,99.87,99.69,99.81,94615.0,97.252,97.3983,97.2228,97.3398,94615.0
2024-03-20 11:20:00,99.8,99.89,99.67,99.79,92919.0,97.3301,97.4178,97.2033,97.3203,92919.0
2024-03-20 11:30:00,99.81,99.81,99.56,99.72,76410.0,97.3398,97.3398,97.096,97.252,76410.0
2024-03-20 11:40:00,99.72,99.84,99.68,99.7,87330.0,97.252,97.3691,97.213,97.2325,87330.0
2024-03-20 11:50:00,99.7,99.8,99.69,99.76,76559.0,97.2325,97.3301,97.2228,97.291,76559.0
2024-03-20 12:00:00,99.76,99.76,99.55,99.62,54336.0,97.291,97.291,97.0862,97.1545,54336.0
2024-03-20 12:10:00,99.62,99.66,99.55,99.57,64218.0,97.1545,97.1935,97.0862,97.1058,64218.0
2024-03-20 12:20:00,99.57,99.6,99.32,99.35,73739.0,97.1058,97.135,96.8619,96.8912,73739.0
2024-03-20 12:30:00,99.36,99.36,99.08,99.08,125745.0,96.9009,96.9009,96.6279,96.6279,125745.0
2024-03-20 12:40:00,99.08,99.19,99.06,99.18,52221.0,96.6279,96.7352,96.6084,96.7254,52221.0
2024-03-20 12:50:00,99.18,99.3,99.15,99.16,49897.0,96.7254,96.8424,96.6961,96.7059,49897.0
2024-03-20 13:00:00,99.15,99.22,99.05,99.06,56639.0,96.6961,96.7644,96.5986,96.6084,56639.0
2024-03-20 13:10:00,99.07,99.23,99.05,99.19,40686.0,96.6181,96.7742,96.5986,96.7352,40686.0
2024-03-20 13:20:00,99.2,99.2,99.05,99.09,53461.0,96.7449,96.7449,96.5986,96.6376,53461.0
2024-03-20 13:30:00,99.08,99.16,99.03,99.05,59649.0,96.6279,96.7059,96.5791,96.5986,59649.0
2024-03-20 13:40:00,99.05,99.22,99.04,99.2,76627.0,96.5986,96.7644,96.5889,96.7449,76627.0
2024-03-20 13:50:00,99.19,99.29,99.07,99.07,71198.0,96.7352,96.8327,96.6181,96.6181,71198.0
2024-03-20 14:00:00,99.09,99.59,99.07,99.28,102406.0,96.6376,97.1253,96.6181,96.8229,102406.0
2024-03-20 14:10:00,99.29,99.52,99.16,99.2,68679.0,96.8327,97.057,96.7059,96.7449,68679.0
2024-03-20 14:20:00,99.2,99.6,99.2,99.6,116817.0,96.7449,97.135,96.7449,97.135,116817.0
2024-03-20 14:30:00,99.62,99.8,99.31,99.74,136642.0,97.1545,97.3301,96.8522,97.2715,136642.0
2024-03-20 14:40:00,99.75,100.44,99.7,100.22,357013.0,97.2813,97.9542,97.2325,97.7397,357013.0
2024-03-20 14:50:00,100.19,100.39,100.09,100.11,111947.0,97.7104,97.9055,97.6129,97.6324,111947.0
2024-03-20 15:00:00,100.13,100.2,99.98,100.08,71498.0,97.6519,97.7202,97.5056,97.6031,71498.0
2024-03-20 15:10:00,100.09,100.13,99.86,100.07,93173.0,97.6129,97.6519,97.3886,97.5934,93173.0
2024-03-20 15:20:00,100.08,100.18,100.01,100.12,112333.0,97.6031,97.7007,97.5349,97.6421,112333.0
2024-03-20 15:30:00,100.12,100.13,99.89,99.98,169899.0,97.6421,97.6519,97.4178,97.5056,169899.0
2024-03-20 15:40:00,99.99,100.16,99.92,99.96,177946.0,97.5154,97.6812,97.4471,97.4861,177946.0
2024-03-20 15:50:00,99.97,100.26,99.89,100.26,496457.0,97.4959,97.7787,97.4178,97.7787,496457.0
2024-03-21 09:30:00,100.44,100.9,99.76,100.77,367585.0,97.9542,98.4028,97.291,98.2761,367585.0
2024-03-21 09:40:00,100.78,101.01,100.6,100.96,165393.0,98.2858,98.5101,98.1103,98.4614,165393.0
2024-03-21 09:50:00,100.99,101.35,100.77,101.32,224737.0,98.4906,98.8417,98.2761,98.8124,224737.0
2024-03-21 10:00:00,101.3,101.33,100.93,101.28,215757.0,98.7929,98.8222,98.4321,98.7734,215757.0
2024-03-21 10:10:00,101.28,101.34,101.07,101.11,159469.0,98.7734,98.8319,98.5686,98.6076,159469.0
2024-03-21 10:20:00,101.1,101.33,101.02,101.19,155703.0,98.5979,98.8222,98.5199,98.6857,155703.0
2024-03-21 10:30:00,101.18,101.32,101.08,101.31,141592.0,98.6759,98.8124,98.5784,98.8027,141592.0
2024-03-21 10:40:00,101.32,101.32,100.96,101.03,190744.0,98.8124,98.8124,98.4614,98.5296,190744.0
2024-03-21 10:50:00,101.01,101.12,100.83,100.94,110318.0,98.5101,98.6174,98.3346,98.4418,110318.0
2024-03-21 11:00:00,100.98,101.12,100.85,101.08,164266.0,98.4809,98.6174,98.3541,98.5784,164266.0
2024-03-21 11:10:00,101.08,101.15,100.88,100.93,130817.0,98.5784,98.6466,98.3833,98.4321,130817.0
2024-03-21 11:20:00,100.93,101.13,100.92,101.11,88315.0,98.4321,98.6271,98.4223,98.6076,88315.0
2024-03-21 11:30:00,101.09,101.2,101.06,101.19,124710.0,98.5881,98.6954,98.5589,98.6857,124710.0
2024-03-21 11:40:00,101.19,101.3,101.15,101.15,111259.0,98.6857,98.7929,98.6466,98.6466,111259.0
2024-03-21 11:50:00,101.15,101.5,101.13,101.44,208282.0,98.6466,98.988,98.6271,98.9295,208282.0
2024-03-21 12:00:00,101.42,101.5,101.28,101.42,151322.0,98.91,98.988,98.7734,98.91,151322.0
2024-03-21 12:10:00,101.42,101.55,101.41,101.45,172656.0,98.91,99.0367,98.9002,98.9392,172656.0
2024-03-21 12:20:00,101.46,101.67,101.42,101.65,135375.0,98.949,99.1538,98.91,99.1343,135375.0
2024-03-21 12:30:00,101.65,101.74,101.52,101.6,144796.0,99.1343,99.222,99.0075,99.0855,144796.0
2024-03-21 12:40:00,101.6,101.71,101.55,101.7,146941.0,99.0855,99.1928,99.0367,99.183,146941.0
2024-03-21 12:50:00,101.71,101.78,101.5,101.51,143425.0,99.1928,99.2611,98.988,98.9977,143425.0
2024-03-21 13:00:00,101.52,101.71,101.49,101.63,97885.0,99.0075,99.1928,98.9782,99.1148,97885.0
2024-03-21 13:10:00,101.64,101.9,101.63,101.87,132423.0,99.1245,99.3781,99.1148,99.3488,132423.0
2024-03-21 13:20:00,101.87,101.92,101.69,101.73,131554.0,99.3488,99.3976,99.1733,99.2123,131554.0
2024-03-21 13:30:00,101.72,101.72,101.57,101.7,75558.0,99.2025,99.2025,99.0563,99.183,75558.0
2024-03-21 13:40:00,101.71,101.78,101.37,101.4,153911.0,99.1928,99.2611,98.8612,98.8905,153911.0
2024-03-21 13:50:00,101.4,101.49,101.26,101.48,141551.0,98.8905,98.9782,98.7539,98.9685,141551.0
2024-03-21 14:00:00,101.48,101.67,101.43,101.48,101719.0,98.9685,99.1538,98.9197,98.9685,101719.0
2024-03-21 14:10:00,101.46,101.54,101.39,101.44,67517.0,98.949,99.027,98.8807,98.9295,67517.0
2024-03-21 14:20:00,101.44,101.52,101.24,101.33,141318.0,98.9295,99.0075,98.7344,98.8222,141318.0
2024-03-21 14:30:00,101.32,101.36,101.15,101.21,126383.0,98.8124,98.8515,98.6466,98.7052,126383.0
2024-03-21 14:40:00,101.22,101.42,101.19,101.41,155271.0,98.7149,98.91,98.6857,98.9002,155271.0
2024-03-21 14:50:00,101.42,101.47,101.08,101.15,298386.0,98.91,98.9587,98.5784,98.6466,298386.0
2024-03-21 15:00:00,101.15,101.32,101.09,101.16,169689.0,98.6466,98.8124,98.5881,98.6564,169689.0
2024-03-21 15:10:00,101.16,101.22,101.0,101.06,157680.0,98.6564,98.7149,98.5004,98.5589,157680.0
2024-03-21 15:20:00,101.07,101.16,100.96,101.03,355180.0,98.5686,98.6564,98.4614,98.5296,355180.0
2024-03-21 15:30:00,101.03,101.23,100.87,100.92,263966.0,98.5296,98.7247,98.3736,98.4223,263966.0
2024-03-21 15:40:00,100.91,101.09,100.91,101.0,418086.0,98.4126,98.5881,98.4126,98.5004,418086.0
2024-03-21 15:50:00,101.0,101.05,100.8,100.8,947681.0,98.5004,98.5491,98.3053,98.3053,947681.0
2024-03-22 09:30:00,93.84,93.99,92.25,93.58,4225652.0,91.5176,91.6639,89.9669,91.264,4225652.0
2024-03-22 09:40:00,93.56,93.75,92.52,92.8,2016827.0,91.2445,91.4298,90.2302,90.5033,2016827.0
2024-03-22 09:50:00,92.83,93.02,92.12,92.12,1541109.0,90.5326,90.7179,89.8401,89.8401,1541109.0
2024-03-22 10:00:00,92.11,92.41,91.72,92.2,1628034.0,89.8304,90.123,89.45,89.9182,1628034.0
2024-03-22 10:10:00,92.2,92.87,92.0,92.07,1276306.0,89.9182,90.5716,89.7231,89.7914,1276306.0
2024-03-22 10:20:00,92.07,92.75,91.99,92.13,940808.0,89.7914,90.4545,89.7133,89.8499,940808.0
2024-03-22 10:30:00,92.14,92.2,91.92,92.03,730464.0,89.8596,89.9182,89.6451,89.7524,730464.0
2024-03-22 10:40:00,92.04,92.69,92.0,92.54,625891.0,89.7621,90.396,89.7231,90.2497,625891.0
2024-03-22 10:50:00,92.52,92.64,92.06,92.49,685023.0,90.2302,90.3473,89.7816,90.201,685023.0
2024-03-22 11:00:00,92.52,92.59,92.09,92.51,570261.0,90.2302,90.2985,89.8109,90.2205,570261.0
2024-03-22 11:10:00,92.5,92.96,92.43,92.71,888400.0,90.2107,90.6593,90.1425,90.4155,888400.0
2024-03-22 11:20:00,92.71,93.19,92.49,93.01,931188.0,90.4155,90.8837,90.201,90.7081,931188.0
2024-03-22 11:30:00,93.01,93.24,92.7,93.21,618026.0,90.7081,90.9324,90.4058,90.9032,618026.0
2024-03-22 11:40:00,93.2,93.46,93.1,93.37,577643.0,90.8934,91.147,90.7959,91.0592,577643.0
2024-03-22 11:50:00,93.37,93.72,93.09,93.2,757987.0,91.0592,91.4005,90.7861,90.8934,757987.0
2024-03-22 12:00:00,93.2,93.33,92.89,92.98,651497.0,90.8934,91.0202,90.5911,90.6788,651497.0
2024-03-22 12:10:00,92.98,93.12,92.91,93.04,409220.0,90.6788,90.8154,90.6106,90.7374,409220.0
2024-03-22 12:20:00,93.04,93.62,92.93,93.49,695351.0,90.7374,91.303,90.6301,91.1762,695351.0
2024-03-22 12:30:00,93.5,93.64,93.3,93.38,537084.0,91.186,91.3225,90.9909,91.0689,537084.0
2024-03-22 12:40:00,93.38,94.02,93.38,93.95,544114.0,91.0689,91.6931,91.0689,91.6248,544114.0
2024-03-22 12:50:00,93.95,94.1,93.88,93.97,440743.0,91.6248,91.7711,91.5566,91.6443,440743.0
2024-03-22 13:00:00,93.98,94.46,93.9,94.35,612993.0,91.6541,92.1222,91.5761,92.0149,612993.0
2024-03-22 13:10:00,94.36,94.46,94.23,94.4,537454.0,92.0247,92.1222,91.8979,92.0637,537454.0
2024-03-22 13:20:00,94.4,94.64,94.17,94.37,642800.0,92.0637,92.2978,91.8394,92.0344,642800.0
2024-03-22 13:30:00,94.37,94.66,94.36,94.56,354674.0,92.0344,92.3173,92.0247,92.2197,354674.0
2024-03-22 13:40:00,94.57,94.82,94.36,94.51,534875.0,92.2295,92.4733,92.0247,92.171,534875.0
2024-03-22 13:50:00,94.48,94.89,94.37,94.89,450946.0,92.1417,92.5416,92.0344,92.5416,450946.0
2024-03-22 14:00:00,94.89,95.0,94.76,94.96,520811.0,92.5416,92.6489,92.4148,92.6098,520811.0
2024-03-22 14:10:00,94.96,95.05,94.9,95.05,543500.0,92.6098,92.6976,92.5513,92.6976,543500.0
2024-03-22 14:20:00,95.04,95.11,94.66,95.0,511172.0,92.6879,92.7561,92.3173,92.6489,511172.0
2024-03-22 14:30:00,95.01,95.17,94.83,94.87,350088.0,92.6586,92.8146,92.4831,92.5221,350088.0
2024-03-22 14:40:00,94.85,95.02,94.72,94.86,333134.0,92.5026,92.6684,92.3758,92.5123,333134.0
2024-03-22 14:50:00,94.85,95.02,94.5,94.57,352209.0,92.5026,92.6684,92.1612,92.2295,352209.0
2024-03-22 15:00:00,94.56,94.75,94.36,94.51,388716.0,92.2197,92.405,92.0247,92.171,388716.0
2024-03-22 15:10:00,94.51,94.64,94.0,94.2,617298.0,92.171,92.2978,91.6736,91.8687,617298.0
2024-03-22 15:20:00,94.22,94.59,94.19,94.31,422470.0,91.8882,92.249,91.8589,91.9759,422470.0
2024-03-22 15:30:00,94.31,94.53,94.13,94.37,453150.0,91.9759,92.1905,91.8004,92.0344,453150.0
2024-03-22 15:40:00,94.37,94.41,94.03,94.13,685889.0,92.0344,92.0735,91.7029,91.8004,685889.0
2024-03-22 15:50:00,94.13,94.19,93.72,93.73,2108090.0,91.8004,91.8589,91.4005,91.4103,2108090.0
2024-03-25 09:30:00,94.07,95.52,94.03,94.73,942358.0,91.7419,93.156,91.7029,92.3855,942358.0
2024-03-25 09:40:00,94.68,94.76,93.82,93.83,408153.0,92.3368,92.4148,91.4981,91.5078,408153.0
2024-03-25 09:50:00,93.83,94.02,93.27,93.36,410832.0,91.5078,91.6931,90.9617,91.0494,410832.0
2024-03-25 10:00:00,93.36,93.54,92.77,92.85,491745.0,91.0494,91.225,90.474,90.5521,491745.0
2024-03-25 10:10:00,92.85,93.15,92.81,93.07,393370.0,90.5521,90.8446,90.5131,90.7666,393370.0
2024-03-25 10:20:00,93.07,93.28,92.89,92.96,278124.0,90.7666,90.9714,90.5911,90.6593,278124.0
2024-03-25 10:30:00,92.97,93.0,92.9,92.93,215675.0,90.6691,90.6984,90.6008,90.6301,215675.0
2024-03-25 10:40:00,92.94,93.1,92.9,92.99,182580.0,90.6398,90.7959,90.6008,90.6886,182580.0
2024-03-25 10:50:00,93.0,93.58,93.0,93.51,222396.0,90.6984,91.264,90.6984,91.1957,222396.0
2024-03-25 11:00:00,93.5,93.78,93.42,93.61,182377.0,91.186,91.459,91.108,91.2933,182377.0
2024-03-25 11:10:00,93.61,93.77,93.55,93.77,203654.0,91.2933,91.4493,91.2347,91.4493,203654.0
2024-03-25 11:20:00,93.78,93.83,93.52,93.68,195487.0,91.459,91.5078,91.2055,91.3615,195487.0
2024-03-25 11:30:00,93.68,94.25,93.67,94.17,169393.0,91.3615,91.9174,91.3518,91.8394,169393.0
2024-03-25 11:40:00,94.19,94.28,93.95,94.11,167031.0,91.8589,91.9467,91.6248,91.7809,167031.0
2024-03-25 11:50:00,94.11,94.13,93.82,93.85,181839.0,91.7809,91.8004,91.4981,91.5273,181839.0
2024-03-25 12:00:00,93.86,93.89,93.58,93.62,138474.0,91.5371,91.5663,91.264,91.303,138474.0
2024-03-25 12:10:00,93.62,93.65,93.32,93.36,216049.0,91.303,91.3323,91.0104,91.0494,216049.0
2024-03-25 12:20:00,93.35,93.5,93.13,93.18,202952.0,91.0397,91.186,90.8251,90.8739,202952.0
2024-03-25 12:30:00,93.18,93.44,93.15,93.36,155995.0,90.8739,91.1275,90.8446,91.0494,155995.0
2024-03-25 12:40:00,93.35,93.6,93.34,93.49,106753.0,91.0397,91.2835,91.0299,91.1762,106753.0
2024-03-25 12:50:00,93.49,93.64,93.46,93.61,107385.0,91.1762,91.3225,91.147,91.2933,107385.0
2024-03-25 13:00:00,93.61,93.63,93.52,93.56,114683.0,91.2933,91.3128,91.2055,91.2445,114683.0
2024-03-25 13:10:00,93.56,93.61,93.46,93.54,112362.0,91.2445,91.2933,91.147,91.225,112362.0
2024-03-25 13:20:00,93.55,93.55,93.41,93.45,98194.0,91.2347,91.2347,91.0982,91.1372,98194.0
2024-03-25 13:30:00,93.45,93.5,93.3,93.38,135963.0,91.1372,91.186,90.9909,91.0689,135963.0
2024-03-25 13:40:00,93.39,93.41,93.1,93.13,149756.0,91.0787,91.0982,90.7959,90.8251,149756.0
2024-03-25 13:50:00,93.14,93.25,93.09,93.18,155983.0,90.8349,90.9422,90.7861,90.8739,155983.0
2024-03-25 14:00:00,93.18,93.37,93.09,93.31,158980.0,90.8739,91.0592,90.7861,91.0007,158980.0
2024-03-25 14:10:00,93.31,93.47,93.26,93.4,105982.0,91.0007,91.1567,90.9519,91.0885,105982.0
2024-03-25 14:20:00,93.41,93.41,93.27,93.31,144591.0,91.0982,91.0982,90.9617,91.0007,144591.0
2024-03-25 14:30:00,93.31,93.34,93.06,93.16,126864.0,91.0007,91.0299,90.7569,90.8544,126864.0
2024-03-25 14:40:00,93.16,93.2,93.1,93.18,150571.0,90.8544,90.8934,90.7959,90.8739,150571.0
2024-03-25 14:50:00,93.18,93.29,93.11,93.26,161800.0,90.8739,90.9812,90.8056,90.9519,161800.0
2024-03-25 15:00:00,93.28,93.54,93.27,93.35,229601.0,90.9714,91.225,90.9617,91.0397,229601.0
2024-03-25 15:10:00,93.34,93.55,93.34,93.45,164011.0,91.0299,91.2347,91.0299,91.1372,164011.0
2024-03-25 15:20:00,93.44,93.64,93.37,93.63,139391.0,91.1275,91.3225,91.0592,91.3128,139391.0
2024-03-25 15:30:00,93.63,93.84,93.52,93.54,198588.0,91.3128,91.5176,91.2055,91.225,198588.0
2024-03-25 15:40:00,93.54,93.65,93.51,93.63,243354.0,91.225,91.3323,91.1957,91.3128,243354.0
2024-03-25 15:50:00,93.63,93.82,93.59,93.77,759481.0,91.3128,91.4981,91.2738,91.4493,759481.0
2024-03-26 09:30:00,93.74,93.86,92.95,93.23,485569.0,91.42,91.5371,90.6496,90.9227,485569.0
2024-03-26 09:40:00,93.23,93.35,92.96,92.96,275938.0,90.9227,91.0397,90.6593,90.6593,275938.0
2024-03-26 09:50:00,92.96,93.27,92.89,93.1,341814.0,90.6593,90.9617,90.5911,90.7959,341814.0
2024-03-26 10:00:00,93.11,93.28,92.91,93.17,303859.0,90.8056,90.9714,90.6106,90.8641,303859.0
2024-03-26 10:10:00,93.16,93.35,93.06,93.22,169797.0,90.8544,91.0397,90.7569,90.9129,169797.0
2024-03-26 10:20:00,93.2,93.21,93.03,93.13,136019.0,90.8934,90.9032,90.7276,90.8251,136019.0
2024-03-26 10:30:00,93.13,93.26,93.11,93.14,125056.0,90.8251,90.9519,90.8056,90.8349,125056.0
2024-03-26 10:40:00,93.13,93.27,93.05,93.15,156545.0,90.8251,90.9617,90.7471,90.8446,156545.0
2024-03-26 10:50:00,93.15,93.29,93.12,93.18,117279.0,90.8446,90.9812,90.8154,90.8739,117279.0
2024-03-26 11:00:00,93.18,93.27,93.12,93.17,127760.0,90.8739,90.9617,90.8154,90.8641,127760.0
2024-03-26 11:10:00,93.15,93.28,93.12,93.25,127330.0,90.8446,90.9714,90.8154,90.9422,127330.0
2024-03-26 11:20:00,93.25,93.41,93.23,93.33,182867.0,90.9422,91.0982,90.9227,91.0202,182867.0
2024-03-26 11:30:00,93.33,93.35,93.08,93.17,152144.0,91.0202,91.0397,90.7764,90.8641,152144.0
2024-03-26 11:40:00,93.17,93.26,93.1,93.15,152563.0,90.8641,90.9519,90.7959,90.8446,152563.0
2024-03-26 11:50:00,93.15,93.19,93.0,93.04,213128.0,90.8446,90.8837,90.6984,90.7374,213128.0
2024-03-26 12:00:00,93.04,93.14,93.03,93.06,113334.0,90.7374,90.8349,90.7276,90.7569,113334.0
2024-03-26 12:10:00,93.07,93.16,93.04,93.13,136019.0,90.7666,90.8544,90.7374,90.8251,136019.0
2024-03-26 12:20:00,93.13,93.14,93.03,93.09,157495.0,90.8251,90.8349,90.7276,90.7861,157495.0
2024-03-26 12:30:00,93.09,93.27,93.09,93.24,159564.0,90.7861,90.9617,90.7861,90.9324,159564.0
2024-03-26 12:40:00,93.23,93.36,93.15,93.27,111033.0,90.9227,91.0494,90.8446,90.9617,111033.0
2024-03-26 12:50:00,93.26,93.26,93.1,93.21,97704.0,90.9519,90.9519,90.7959,90.9032,97704.0
2024-03-26 13:00:00,93.2,93.2,93.09,93.09,109623.0,90.8934,90.8934,90.7861,90.7861,109623.0
2024-03-26 13:10:00,93.09,93.2,93.09,93.15,87310.0,90.7861,90.8934,90.7861,90.8446,87310.0
2024-03-26 13:20:00,93.16,93.24,93.07,93.09,89206.0,90.8544,90.9324,90.7666,90.7861,89206.0
2024-03-26 13:30:00,93.09,93.11,92.99,93.0,204545.0,90.7861,90.8056,90.6886,90.6984,204545.0
2024-03-26 13:40:00,93.0,93.02,92.92,92.93,157929.0,90.6984,90.7179,90.6203,90.6301,157929.0
2024-03-26 13:50:00,92.93,92.96,92.85,92.92,215574.0,90.6301,90.6593,90.5521,90.6203,215574.0
2024-03-26 14:00:00,92.93,92.93,92.84,92.89,201362.0,90.6301,90.6301,90.5423,90.5911,201362.0
2024-03-26 14:10:00,92.9,92.97,92.85,92.93,211553.0,90.6008,90.6691,90.5521,90.6301,211553.0
2024-03-26 14:20:00,92.93,92.97,92.8,92.81,183905.0,90.6301,90.6691,90.5033,90.5131,183905.0
2024-03-26 14:30:00,92.82,92.9,92.72,92.76,252047.0,90.5228,90.6008,90.4253,90.4643,252047.0
2024-03-26 14:40:00,92.76,92.85,92.67,92.81,212392.0,90.4643,90.5521,90.3765,90.5131,212392.0
2024-03-26 14:50:00,92.82,92.93,92.76,92.77,179935.0,90.5228,90.6301,90.4643,90.474,179935.0
2024-03-26 15:00:00,92.76,92.84,92.75,92.84,129067.0,90.4643,90.5423,90.4545,90.5423,129067.0
2024-03-26 15:10:00,92.84,92.88,92.72,92.73,179613.0,90.5423,90.5813,90.4253,90.435,179613.0
2024-03-26 15:20:00,92.73,92.74,92.57,92.59,207695.0,90.435,90.4448,90.279,90.2985,207695.0
2024-03-26 15:30:00,92.59,92.63,92.53,92.56,255922.0,90.2985,90.3375,90.24,90.2692,255922.0
2024-03-26 15:40:00,92.56,92.61,92.41,92.43,352237.0,90.2692,90.318,90.123,90.1425,352237.0
2024-03-26 15:50:00,92.42,92.61,92.41,92.59,742879.0,90.1327,90.318,90.123,90.2985,742879.0
2024-03-27 09:30:00,93.27,93.31,92.8,92.83,497071.0,90.9617,91.0007,90.5033,90.5326,497071.0
2024-03-27 09:40:00,92.84,93.17,92.65,93.06,389725.0,90.5423,90.8641,90.357,90.7569,389725.0
2024-03-27 09:50:00,93.04,93.12,92.62,92.72,333945.0,90.7374,90.8154,90.3278,90.4253,333945.0
2024-03-27 10:00:00,92.74,92.87,92.67,92.68,241247.0,90.4448,90.5716,90.3765,90.3863,241247.0
2024-03-27 10:10:00,92.69,92.7,92.32,92.48,614689.0,90.396,90.4058,90.0352,90.1912,614689.0
2024-03-27 10:20:00,92.48,92.62,92.35,92.54,322753.0,90.1912,90.3278,90.0644,90.2497,322753.0
2024-03-27 10:30:00,92.55,93.1,92.52,93.04,471848.0,90.2595,90.7959,90.2302,90.7374,471848.0
2024-03-27 10:40:00,93.04,93.1,92.94,92.98,259364.0,90.7374,90.7959,90.6398,90.6788,259364.0
2024-03-27 10:50:00,92.98,93.05,92.88,92.89,141959.0,90.6788,90.7471,90.5813,90.5911,141959.0
2024-03-27 11:00:00,92.89,93.0,92.88,92.92,181772.0,90.5911,90.6984,90.5813,90.6203,181772.0
2024-03-27 11:10:00,92.92,92.99,92.84,92.97,200136.0,90.6203,90.6886,90.5423,90.6691,200136.0
2024-03-27 11:20:00,92.97,93.19,92.9,93.11,193321.0,90.6691,90.8837,90.6008,90.8056,193321.0
2024-03-27 11:30:00,93.11,93.19,92.99,93.18,92889.0,90.8056,90.8837,90.6886,90.8739,92889.0
2024-03-27 11:40:00,93.17,93.36,93.11,93.29,147250.0,90.8641,91.0494,90.8056,90.9812,147250.0
2024-03-27 11:50:00,93.3,93.47,93.28,93.37,196574.0,90.9909,91.1567,90.9714,91.0592,196574.0
2024-03-27 12:00:00,93.37,93.53,93.34,93.52,112406.0,91.0592,91.2152,91.0299,91.2055,112406.0
2024-03-27 12:10:00,93.51,93.53,93.36,93.43,104864.0,91.1957,91.2152,91.0494,91.1177,104864.0
2024-03-27 12:20:00,93.43,93.55,93.41,93.51,81195.0,91.1177,91.2347,91.0982,91.1957,81195.0
2024-03-27 12:30:00,93.51,93.74,93.5,93.72,176552.0,91.1957,91.42,91.186,91.4005,176552.0
2024-03-27 12:40:00,93.73,93.88,93.72,93.81,119372.0,91.4103,91.5566,91.4005,91.4883,119372.0
2024-03-27 12:50:00,93.81,93.95,93.81,93.9,124109.0,91.4883,91.6248,91.4883,91.5761,124109.0
2024-03-27 13:00:00,93.89,93.9,93.75,93.76,134885.0,91.5663,91.5761,91.4298,91.4395,134885.0
2024-03-27 13:10:00,93.76,93.78,93.63,93.73,119463.0,91.4395,91.459,91.3128,91.4103,119463.0
2024-03-27 13:20:00,93.73,93.73,93.56,93.57,115313.0,91.4103,91.4103,91.2445,91.2542,115313.0
2024-03-27 13:30:00,93.56,93.56,93.42,93.46,107126.0,91.2445,91.2445,91.108,91.147,107126.0
2024-03-27 13:40:00,93.47,93.47,93.28,93.37,148116.0,91.1567,91.1567,90.9714,91.0592,148116.0
2024-03-27 13:50:00,93.37,93.67,93.36,93.65,146506.0,91.0592,91.3518,91.0494,91.3323,146506.0
2024-03-27 14:00:00,93.65,93.65,93.5,93.54,106364.0,91.3323,91.3323,91.186,91.225,106364.0
2024-03-27 14:10:00,93.54,93.56,93.47,93.49,84667.0,91.225,91.2445,91.1567,91.1762,84667.0
2024-03-27 14:20:00,93.5,93.55,93.45,93.54,87838.0,91.186,91.2347,91.1372,91.225,87838.0
2024-03-27 14:30:00,93.55,93.61,93.49,93.55,120050.0,91.2347,91.2933,91.1762,91.2347,120050.0
2024-03-27 14:40:00,93.54,93.57,93.44,93.5,128169.0,91.225,91.2542,91.1275,91.186,128169.0
2024-03-27 14:50:00,93.5,93.5,93.31,93.38,141419.0,91.186,91.186,91.0007,91.0689,141419.0
2024-03-27 15:00:00,93.38,93.47,93.3,93.47,137629.0,91.0689,91.1567,90.9909,91.1567,137629.0
2024-03-27 15:10:00,93.47,93.76,93.35,93.75,161177.0,91.1567,91.4395,91.0397,91.4298,161177.0
2024-03-27 15:20:00,93.75,93.85,93.7,93.83,146027.0,91.4298,91.5273,91.381,91.5078,146027.0
2024-03-27 15:30:00,93.83,94.03,93.83,94.0,241938.0,91.5078,91.7029,91.5078,91.6736,241938.0
2024-03-27 15:40:00,93.99,94.0,93.89,93.89,253126.0,91.6639,91.6736,91.5663,91.5663,253126.0
2024-03-27 15:50:00,93.89,94.15,93.85,94.15,805769.0,91.5663,91.8199,91.5273,91.8199,805769.0
2024-03-28 09:30:00,94.37,94.82,94.28,94.58,338315.0,92.0344,92.4733,91.9467,92.2392,338315.0
2024-03-28 09:40:00,94.57,94.62,94.05,94.06,264490.0,92.2295,92.2783,91.7224,91.7321,264490.0
2024-03-28 09:50:00,94.06,94.34,93.97,94.3,172891.0,91.7321,92.0052,91.6443,91.9662,172891.0
2024-03-28 10:00:00,94.3,94.48,94.14,94.38,186646.0,91.9662,92.1417,91.8101,92.0442,186646.0
2024-03-28 10:10:00,94.38,94.57,94.36,94.5,119293.0,92.0442,92.2295,92.0247,92.1612,119293.0
2024-03-28 10:20:00,94.5,94.52,94.18,94.3,136372.0,92.1612,92.1807,91.8491,91.9662,136372.0
2024-03-28 10:30:00,94.31,94.35,94.12,94.22,137217.0,91.9759,92.0149,91.7906,91.8882,137217.0
2024-03-28 10:40:00,94.21,94.25,94.14,94.17,90223.0,91.8784,91.9174,91.8101,91.8394,90223.0
2024-03-28 10:50:00,94.17,94.24,93.88,93.94,173731.0,91.8394,91.9077,91.5566,91.6151,173731.0
2024-03-28 11:00:00,93.93,94.03,93.83,93.89,152291.0,91.6053,91.7029,91.5078,91.5663,152291.0
2024-03-28 11:10:00,93.89,94.0,93.88,93.94,162831.0,91.5663,91.6736,91.5566,91.6151,162831.0
2024-03-28 11:20:00,93.93,93.95,93.74,93.79,266601.0,91.6053,91.6248,91.42,91.4688,266601.0
2024-03-28 11:30:00,93.78,93.78,93.6,93.61,226863.0,91.459,91.459,91.2835,91.2933,226863.0
2024-03-28 11:40:00,93.61,93.78,93.6,93.77,166857.0,91.2933,91.459,91.2835,91.4493,166857.0
2024-03-28 11:50:00,93.77,93.84,93.73,93.77,92170.0,91.4493,91.5176,91.4103,91.4493,92170.0
2024-03-28 12:00:00,93.77,93.79,93.63,93.65,111763.0,91.4493,91.4688,91.3128,91.3323,111763.0
2024-03-28 12:10:00,93.67,93.71,93.6,93.64,161386.0,91.3518,91.3908,91.2835,91.3225,161386.0
2024-03-28 12:20:00,93.64,93.68,93.59,93.61,137601.0,91.3225,91.3615,91.2738,91.2933,137601.0
2024-03-28 12:30:00,93.61,93.63,93.46,93.53,174391.0,91.2933,91.3128,91.147,91.2152,174391.0
2024-03-28 12:40:00,93.52,93.73,93.49,93.72,135429.0,91.2055,91.4103,91.1762,91.4005,135429.0
2024-03-28 12:50:00,93.72,93.77,93.55,93.59,132655.0,91.4005,91.4493,91.2347,91.2738,132655.0
2024-03-28 13:00:00,93.59,93.71,93.55,93.69,75044.0,91.2738,91.3908,91.2347,91.3713,75044.0
2024-03-28 13:10:00,93.69,93.75,93.66,93.73,80151.0,91.3713,91.4298,91.342,91.4103,80151.0
2024-03-28 13:20:00,93.72,93.86,93.71,93.86,87834.0,91.4005,91.5371,91.3908,91.5371,87834.0
2024-03-28 13:30:00,93.85,93.87,93.61,93.66,117627.0,91.5273,91.5468,91.2933,91.342,117627.0
2024-03-28 13:40:00,93.67,93.71,93.63,93.66,90047.0,91.3518,91.3908,91.3128,91.342,90047.0
2024-03-28 13:50:00,93.67,93.68,93.53,93.63,126776.0,91.3518,91.3615,91.2152,91.3128,126776.0
2024-03-28 14:00:00,93.63,93.79,93.43,93.79,202553.0,91.3128,91.4688,91.1177,91.4688,202553.0
2024-03-28 14:10:00,93.78,93.93,93.75,93.89,89721.0,91.459,91.6053,91.4298,91.5663,89721.0
2024-03-28 14:20:00,93.9,93.92,93.85,93.91,86356.0,91.5761,91.5956,91.5273,91.5858,86356.0
2024-03-28 14:30:00,93.91,93.91,93.76,93.85,118772.0,91.5858,91.5858,91.4395,91.5273,118772.0
2024-03-28 14:40:00,93.85,93.96,93.84,93.89,87580.0,91.5273,91.6346,91.5176,91.5663,87580.0
2024-03-28 14:50:00,93.89,94.02,93.8,93.96,84788.0,91.5663,91.6931,91.4786,91.6346,84788.0
2024-03-28 15:00:00,93.97,93.98,93.85,93.93,81277.0,91.6443,91.6541,91.5273,91.6053,81277.0
2024-03-28 15:10:00,93.93,94.07,93.88,94.0,140813.0,91.6053,91.7419,91.5566,91.6736,140813.0
2024-03-28 15:20:00,93.99,94.11,93.98,94.06,117518.0,91.6639,91.7809,91.6541,91.7321,117518.0
2024-03-28 15:30:00,94.06,94.09,93.88,93.9,122814.0,91.7321,91.7614,91.5566,91.5761,122814.0
2024-03-28 15:40:00,93.9,94.06,93.89,94.0,130883.0,91.5761,91.7321,91.5663,91.6736,130883.0
2024-03-28 15:50:00,94.01,94.2,93.97,93.97,738686.0,91.6834,91.8687,91.6443,91.6443,738686.0
2024-04-01 09:30:00,93.81,93.92,92.94,93.09,414175.0,91.4883,91.5956,90.6398,90.7861,414175.0
2024-04-01 09:40:00,93.08,93.08,92.36,92.44,332375.0,90.7764,90.7764,90.0742,90.1522,332375.0
2024-04-01 09:50:00,92.43,92.63,92.42,92.6,217932.0,90.1425,90.3375,90.1327,90.3083,217932.0
2024-04-01 10:00:00,92.59,92.59,92.22,92.32,333207.0,90.2985,90.2985,89.9377,90.0352,333207.0
2024-04-01 10:10:00,92.33,92.33,91.91,91.94,392024.0,90.0449,90.0449,89.6353,89.6646,392024.0
2024-04-01 10:20:00,91.94,92.08,91.82,91.83,254859.0,89.6646,89.8011,89.5476,89.5573,254859.0
2024-04-01 10:30:00,91.82,91.87,91.69,91.79,246826.0,89.5476,89.5963,89.4208,89.5183,246826.0
2024-04-01 10:40:00,91.79,91.86,91.7,91.72,202308.0,89.5183,89.5866,89.4305,89.45,202308.0
2024-04-01 10:50:00,91.72,91.82,91.71,91.79,185673.0,89.45,89.5476,89.4403,89.5183,185673.0
2024-04-01 11:00:00,91.79,92.01,91.77,91.9,225780.0,89.5183,89.7329,89.4988,89.6256,225780.0
2024-04-01 11:10:00,91.9,92.07,91.85,91.9,160963.0,89.6256,89.7914,89.5768,89.6256,160963.0
2024-04-01 11:20:00,91.91,92.12,91.9,92.09,180979.0,89.6353,89.8401,89.6256,89.8109,180979.0
2024-04-01 11:30:00,92.09,92.19,92.01,92.12,241179.0,89.8109,89.9084,89.7329,89.8401,241179.0
2024-04-01 11:40:00,92.13,92.23,92.02,92.21,259957.0,89.8499,89.9474,89.7426,89.9279,259957.0
2024-04-01 11:50:00,92.21,92.25,92.08,92.17,136564.0,89.9279,89.9669,89.8011,89.8889,136564.0
2024-04-01 12:00:00,92.16,92.22,92.06,92.12,118102.0,89.8791,89.9377,89.7816,89.8401,118102.0
2024-04-01 12:10:00,92.12,92.12,91.94,92.1,206121.0,89.8401,89.8401,89.6646,89.8206,206121.0
2024-04-01 12:20:00,92.1,92.33,92.1,92.16,154793.0,89.8206,90.0449,89.8206,89.8791,154793.0
2024-04-01 12:30:00,92.16,92.27,92.14,92.26,106122.0,89.8791,89.9864,89.8596,89.9767,106122.0
2024-04-01 12:40:00,92.26,92.29,92.14,92.18,95826.0,89.9767,90.0059,89.8596,89.8986,95826.0
2024-04-01 12:50:00,92.18,92.22,92.12,92.16,123804.0,89.8986,89.9377,89.8401,89.8791,123804.0
2024-04-01 13:00:00,92.16,92.23,92.14,92.21,102184.0,89.8791,89.9474,89.8596,89.9279,102184.0
2024-04-01 13:10:00,92.22,92.32,92.2,92.23,202621.0,89.9377,90.0352,89.9182,89.9474,202621.0
2024-04-01 13:20:00,92.22,92.25,92.1,92.2,91651.0,89.9377,89.9669,89.8206,89.9182,91651.0
2024-04-01 13:30:00,92.2,92.42,92.19,92.34,98742.0,89.9182,90.1327,89.9084,90.0547,98742.0
2024-04-01 13:40:00,92.35,92.5,92.32,92.36,165050.0,90.0644,90.2107,90.0352,90.0742,165050.0
2024-04-01 13:50:00,92.37,92.44,92.33,92.38,89432.0,90.0839,90.1522,90.0449,90.0937,89432.0
2024-04-01 14:00:00,92.38,92.43,92.31,92.32,130695.0,90.0937,90.1425,90.0254,90.0352,130695.0
2024-04-01 14:10:00,92.32,92.43,92.28,92.38,92880.0,90.0352,90.1425,89.9962,90.0937,92880.0
2024-04-01 14:20:00,92.37,92.41,92.32,92.33,72745.0,90.0839,90.123,90.0352,90.0449,72745.0
2024-04-01 14:30:00,92.33,92.54,92.32,92.48,165642.0,90.0449,90.2497,90.0352,90.1912,165642.0
2024-04-01 14:40:00,92.48,92.6,92.44,92.59,137278.0,90.1912,90.3083,90.1522,90.2985,137278.0
2024-04-01 14:50:00,92.59,92.68,92.48,92.51,192260.0,90.2985,90.3863,90.1912,90.2205,192260.0
2024-04-01 15:00:00,92.51,92.54,92.48,92.53,150168.0,90.2205,90.2497,90.1912,90.24,150168.0
2024-04-01 15:10:00,92.52,92.62,92.52,92.54,111610.0,90.2302,90.3278,90.2302,90.2497,111610.0
2024-04-01 15:20:00,92.55,92.57,92.47,92.49,124927.0,90.2595,90.279,90.1815,90.201,124927.0
2024-04-01 15:30:00,92.5,92.55,92.39,92.44,167601.0,90.2107,90.2595,90.1034,90.1522,167601.0
2024-04-01 15:40:00,92.45,92.56,92.39,92.45,198477.0,90.162,90.2692,90.1034,90.162,198477.0
2024-04-01 15:50:00,92.46,92.63,92.41,92.52,639639.0,90.1717,90.3375,90.123,90.2302,639639.0
2024-04-02 09:30:00,91.76,91.9,91.3,91.8,526997.0,89.489,89.6256,89.0404,89.5281,526997.0
2024-04-02 09:40:00,91.79,91.86,91.44,91.45,280377.0,89.5183,89.5866,89.177,89.1867,280377.0
2024-04-02 09:50:00,91.44,91.59,91.23,91.48,353591.0,89.177,89.3232,88.9722,89.216,353591.0
2024-04-02 10:00:00,91.49,91.69,91.45,91.52,183862.0,89.2257,89.4208,89.1867,89.255,183862.0
2024-04-02 10:10:00,91.52,91.78,91.37,91.65,181105.0,89.255,89.5085,89.1087,89.3818,181105.0
2024-04-02 10:20:00,91.65,91.73,91.56,91.59,122123.0,89.3818,89.4598,89.294,89.3232,122123.0
2024-04-02 10:30:00,91.58,91.58,91.35,91.49,189037.0,89.3135,89.3135,89.0892,89.2257,189037.0
2024-04-02 10:40:00,91.49,91.55,91.19,91.21,179043.0,89.2257,89.2842,88.9331,88.9527,179043.0
2024-04-02 10:50:00,91.22,91.44,91.22,91.28,129539.0,88.9624,89.177,88.9624,89.0209,129539.0
2024-04-02 11:00:00,91.28,91.28,91.14,91.15,230951.0,89.0209,89.0209,88.8844,88.8941,230951.0
2024-04-02 11:10:00,91.16,91.27,91.08,91.13,179429.0,88.9039,89.0112,88.8259,88.8746,179429.0
2024-04-02 11:20:00,91.14,91.16,91.04,91.07,179198.0,88.8844,88.9039,88.7869,88.8161,179198.0
2024-04-02 11:30:00,91.07,91.09,90.96,91.03,340940.0,88.8161,88.8356,88.7088,88.7771,340940.0
2024-04-02 11:40:00,91.03,91.16,90.88,90.93,198854.0,88.7771,88.9039,88.6308,88.6796,198854.0
2024-04-02 11:50:00,90.93,91.0,90.83,90.85,187491.0,88.6796,88.7479,88.5821,88.6016,187491.0
2024-04-02 12:00:00,90.85,91.1,90.83,91.1,188140.0,88.6016,88.8454,88.5821,88.8454,188140.0
2024-04-02 12:10:00,91.09,91.11,91.01,91.07,102743.0,88.8356,88.8551,88.7576,88.8161,102743.0
2024-04-02 12:20:00,91.08,91.22,91.07,91.09,95622.0,88.8259,88.9624,88.8161,88.8356,95622.0
2024-04-02 12:30:00,91.09,91.24,91.08,91.13,85499.0,88.8356,88.9819,88.8259,88.8746,85499.0
2024-04-02 12:40:00,91.13,91.19,91.08,91.13,85983.0,88.8746,88.9331,88.8259,88.8746,85983.0
2024-04-02 12:50:00,91.13,91.16,91.08,91.15,81007.0,88.8746,88.9039,88.8259,88.8941,81007.0
2024-04-02 13:00:00,91.16,91.18,91.01,91.04,77740.0,88.9039,88.9234,88.7576,88.7869,77740.0
2024-04-02 13:10:00,91.04,91.04,90.85,90.85,116602.0,88.7869,88.7869,88.6016,88.6016,116602.0
2024-04-02 13:20:00,90.87,90.95,90.86,90.9,94634.0,88.6211,88.6991,88.6113,88.6503,94634.0
2024-04-02 13:30:00,90.9,90.9,90.64,90.65,224129.0,88.6503,88.6503,88.3968,88.4065,224129.0
2024-04-02 13:40:00,90.66,90.88,90.63,90.86,108652.0,88.4163,88.6308,88.387,88.6113,108652.0
2024-04-02 13:50:00,90.86,90.92,90.82,90.82,72286.0,88.6113,88.6698,88.5723,88.5723,72286.0
2024-04-02 14:00:00,90.82,90.94,90.79,90.92,79148.0,88.5723,88.6893,88.543,88.6698,79148.0
2024-04-02 14:10:00,90.92,90.98,90.85,90.87,120456.0,88.6698,88.7283,88.6016,88.6211,120456.0
2024-04-02 14:20:00,90.86,90.94,90.83,90.85,97993.0,88.6113,88.6893,88.5821,88.6016,97993.0
2024-04-02 14:30:00,90.86,90.89,90.77,90.81,121249.0,88.6113,88.6406,88.5235,88.5626,121249.0
2024-04-02 14:40:00,90.81,90.91,90.8,90.9,144331.0,88.5626,88.6601,88.5528,88.6503,144331.0
2024-04-02 14:50:00,90.91,91.02,90.89,90.94,137085.0,88.6601,88.7674,88.6406,88.6893,137085.0
2024-04-02 15:00:00,90.94,91.1,90.92,91.03,157328.0,88.6893,88.8454,88.6698,88.7771,157328.0
2024-04-02 15:10:00,91.03,91.12,91.01,91.02,111743.0,88.7771,88.8649,88.7576,88.7674,111743.0
2024-04-02 15:20:00,91.02,91.18,91.01,91.13,159115.0,88.7674,88.9234,88.7576,88.8746,159115.0
2024-04-02 15:30:00,91.12,91.21,91.07,91.18,294339.0,88.8649,88.9527,88.8161,88.9234,294339.0
2024-04-02 15:40:00,91.18,91.2,91.12,91.18,256328.0,88.9234,88.9429,88.8649,88.9234,256328.0
2024-04-02 15:50:00,91.18,91.21,90.93,90.98,802535.0,88.9234,88.9527,88.6796,88.7283,802535.0
2024-04-03 09:30:00,91.01,91.44,90.35,90.48,465035.0,88.7576,89.177,88.1139,88.2407,465035.0
2024-04-03 09:40:00,90.46,90.7,90.28,90.7,223711.0,88.2212,88.4553,88.0457,88.4553,223711.0
2024-04-03 09:50:00,90.72,90.88,90.58,90.63,160984.0,88.4748,88.6308,88.3382,88.387,160984.0
2024-04-03 10:00:00,90.63,91.13,90.62,90.97,186662.0,88.387,88.8746,88.3773,88.7186,186662.0
2024-04-03 10:10:00,90.97,91.04,90.8,90.85,123810.0,88.7186,88.7869,88.5528,88.6016,123810.0
2024-04-03 10:20:00,90.85,90.87,90.62,90.63,133217.0,88.6016,88.6211,88.3773,88.387,133217.0
2024-04-03 10:30:00,90.63,90.83,90.59,90.83,140032.0,88.387,88.5821,88.348,88.5821,140032.0
2024-04-03 10:40:00,90.82,90.98,90.72,90.73,134033.0,88.5723,88.7283,88.4748,88.4845,134033.0
2024-04-03 10:50:00,90.73,90.8,90.63,90.77,154755.0,88.4845,88.5528,88.387,88.5235,154755.0
2024-04-03 11:00:00,90.77,90.88,90.75,90.86,94831.0,88.5235,88.6308,88.504,88.6113,94831.0
2024-04-03 11:10:00,90.86,91.04,90.86,90.97,99382.0,88.6113,88.7869,88.6113,88.7186,99382.0
2024-04-03 11:20:00,90.97,91.02,90.87,90.88,125963.0,88.7186,88.7674,88.6211,88.6308,125963.0
2024-04-03 11:30:00,90.88,90.95,90.8,90.95,133680.0,88.6308,88.6991,88.5528,88.6991,133680.0
2024-04-03 11:40:00,90.95,91.02,90.82,90.85,96091.0,88.6991,88.7674,88.5723,88.6016,96091.0
2024-04-03 11:50:00,90.84,90.87,90.67,90.72,97885.0,88.5918,88.6211,88.426,88.4748,97885.0
2024-04-03 12:00:00,90.72,91.0,90.67,90.99,162795.0,88.4748,88.7479,88.426,88.7381,162795.0
2024-04-03 12:10:00,90.99,91.12,90.9,91.1,252213.0,88.7381,88.8649,88.6503,88.8454,252213.0
2024-04-03 12:20:00,91.09,91.09,90.8,90.9,104973.0,88.8356,88.8356,88.5528,88.6503,104973.0
2024-04-03 12:30:00,90.9,90.97,90.72,90.74,90220.0,88.6503,88.7186,88.4748,88.4943,90220.0
2024-04-03 12:40:00,90.76,90.91,90.76,90.88,76488.0,88.5138,88.6601,88.5138,88.6308,76488.0
2024-04-03 12:50:00,90.88,90.93,90.73,90.77,77515.0,88.6308,88.6796,88.4845,88.5235,77515.0
2024-04-03 13:00:00,90.77,90.85,90.75,90.83,66045.0,88.5235,88.6016,88.504,88.5821,66045.0
2024-04-03 13:10:00,90.83,90.9,90.81,90.82,69519.0,88.5821,88.6503,88.5626,88.5723,69519.0
2024-04-03 13:20:00,90.81,90.86,90.79,90.85,87549.0,88.5626,88.6113,88.543,88.6016,87549.0
2024-04-03 13:30:00,90.84,90.86,90.77,90.78,81524.0,88.5918,88.6113,88.5235,88.5333,81524.0
2024-04-03 13:40:00,90.8,90.9,90.77,90.83,75207.0,88.5528,88.6503,88.5235,88.5821,75207.0
2024-04-03 13:50:00,90.83,90.9,90.79,90.9,90412.0,88.5821,88.6503,88.543,88.6503,90412.0
2024-04-03 14:00:00,90.89,90.96,90.86,90.95,63313.0,88.6406,88.7088,88.6113,88.6991,63313.0
2024-04-03 14:10:00,90.95,91.0,90.92,90.96,70111.0,88.6991,88.7479,88.6698,88.7088,70111.0
2024-04-03 14:20:00,90.95,90.98,90.9,90.97,72186.0,88.6991,88.7283,88.6503,88.7186,72186.0
2024-04-03 14:30:00,90.97,90.99,90.92,90.96,115045.0,88.7186,88.7381,88.6698,88.7088,115045.0
2024-04-03 14:40:00,90.97,90.99,90.85,90.89,121107.0,88.7186,88.7381,88.6016,88.6406,121107.0
2024-04-03 14:50:00,90.89,90.93,90.82,90.89,78504.0,88.6406,88.6796,88.5723,88.6406,78504.0
2024-04-03 15:00:00,90.9,90.9,90.72,90.75,108693.0,88.6503,88.6503,88.4748,88.504,108693.0
2024-04-03 15:10:00,90.74,90.76,90.47,90.53,212791.0,88.4943,88.5138,88.231,88.2895,212791.0
2024-04-03 15:20:00,90.54,90.58,90.45,90.56,132644.0,88.2992,88.3382,88.2115,88.3187,132644.0
2024-04-03 15:30:00,90.56,90.61,90.49,90.57,234919.0,88.3187,88.3675,88.2505,88.3285,234919.0
2024-04-03 15:40:00,90.57,90.57,90.41,90.46,294493.0,88.3285,88.3285,88.1725,88.2212,294493.0
2024-04-03 15:50:00,90.46,90.5,90.28,90.34,734061.0,88.2212,88.2602,88.0457,88.1042,734061.0
2024-04-04 09:30:00,90.95,91.05,90.59,90.61,354059.0,88.6991,88.7966,88.348,88.3675,354059.0
2024-04-04 09:40:00,90.61,90.79,90.42,90.7,296941.0,88.3675,88.543,88.1822,88.4553,296941.0
2024-04-04 09:50:00,90.71,90.84,90.62,90.84,222318.0,88.465,88.5918,88.3773,88.5918,222318.0
2024-04-04 10:00:00,90.84,90.96,90.63,90.72,190538.0,88.5918,88.7088,88.387,88.4748,190538.0
2024-04-04 10:10:00,90.71,90.76,90.43,90.48,244181.0,88.465,88.5138,88.192,88.2407,244181.0
2024-04-04 10:20:00,90.5,90.54,90.23,90.35,240760.0,88.2602,88.2992,87.9969,88.1139,240760.0
2024-04-04 10:30:00,90.35,90.4,90.23,90.39,206069.0,88.1139,88.1627,87.9969,88.1529,206069.0
2024-04-04 10:40:00,90.4,90.45,90.27,90.38,158957.0,88.1627,88.2115,88.0359,88.1432,158957.0
2024-04-04 10:50:00,90.38,90.39,90.17,90.23,172994.0,88.1432,88.1529,87.9384,87.9969,172994.0
2024-04-04 11:00:00,90.23,90.24,90.08,90.16,233937.0,87.9969,88.0067,87.8506,87.9286,233937.0
2024-04-04 11:10:00,90.19,90.2,90.09,90.16,168261.0,87.9579,87.9676,87.8604,87.9286,168261.0
2024-04-04 11:20:00,90.15,90.33,90.14,90.22,150468.0,87.9189,88.0944,87.9091,87.9872,150468.0
2024-04-04 11:30:00,90.23,90.37,90.15,90.27,102524.0,87.9969,88.1334,87.9189,88.0359,102524.0
2024-04-04 11:40:00,90.27,90.31,90.18,90.23,98104.0,88.0359,88.0749,87.9481,87.9969,98104.0
2024-04-04 11:50:00,90.23,90.32,90.13,90.31,193344.0,87.9969,88.0847,87.8994,88.0749,193344.0
2024-04-04 12:00:00,90.31,90.41,90.16,90.37,174108.0,88.0749,88.1725,87.9286,88.1334,174108.0
2024-04-04 12:10:00,90.37,90.44,90.29,90.44,99962.0,88.1334,88.2017,88.0554,88.2017,99962.0
2024-04-04 12:20:00,90.44,90.53,90.38,90.46,83441.0,88.2017,88.2895,88.1432,88.2212,83441.0
2024-04-04 12:30:00,90.47,90.49,90.39,90.4,73255.0,88.231,88.2505,88.1529,88.1627,73255.0
2024-04-04 12:40:00,90.41,90.45,90.28,90.29,103006.0,88.1725,88.2115,88.0457,88.0554,103006.0
2024-04-04 12:50:00,90.29,90.31,90.22,90.27,149063.0,88.0554,88.0749,87.9872,88.0359,149063.0
2024-04-04 13:00:00,90.28,90.3,90.14,90.16,110767.0,88.0457,88.0652,87.9091,87.9286,110767.0
2024-04-04 13:10:00,90.17,90.35,90.16,90.28,109779.0,87.9384,88.1139,87.9286,88.0457,109779.0
2024-04-04 13:20:00,90.26,90.3,90.2,90.3,62538.0,88.0262,88.0652,87.9676,88.0652,62538.0
2024-04-04 13:30:00,90.29,90.36,90.18,90.22,83371.0,88.0554,88.1237,87.9481,87.9872,83371.0
2024-04-04 13:40:00,90.22,90.23,90.12,90.2,99688.0,87.9872,87.9969,87.8896,87.9676,99688.0
2024-04-04 13:50:00,90.2,90.24,90.15,90.17,132994.0,87.9676,88.0067,87.9189,87.9384,132994.0
2024-04-04 14:00:00,90.17,90.17,89.95,89.98,324344.0,87.9384,87.9384,87.7238,87.7531,324344.0
2024-04-04 14:10:00,89.97,89.97,89.66,89.7,197340.0,87.7433,87.7433,87.441,87.48,197340.0
2024-04-04 14:20:00,89.7,89.7,89.37,89.39,214862.0,87.48,87.48,87.1582,87.1777,214862.0
2024-04-04 14:30:00,89.38,89.39,89.09,89.3,252449.0,87.1679,87.1777,86.8851,87.0899,252449.0
2024-04-04 14:40:00,89.29,89.3,89.06,89.22,197962.0,87.0802,87.0899,86.8559,87.0119,197962.0
2024-04-04 14:50:00,89.21,89.21,88.91,89.11,302490.0,87.0022,87.0022,86.7096,86.9046,302490.0
2024-04-04 15:00:00,89.1,89.1,88.9,89.0,315269.0,86.8949,86.8949,86.6998,86.7973,315269.0
2024-04-04 15:10:00,89.0,89.1,88.89,89.0,317295.0,86.7973,86.8949,86.6901,86.7973,317295.0
2024-04-04 15:20:00,89.0,89.07,88.9,89.03,267625.0,86.7973,86.8656,86.6998,86.8266,267625.0
2024-04-04 15:30:00,89.03,89.24,89.03,89.13,308908.0,86.8266,87.0314,86.8266,86.9241,308908.0
2024-04-04 15:40:00,89.12,89.2,89.0,89.19,327150.0,86.9144,86.9924,86.7973,86.9826,327150.0
2024-04-04 15:50:00,89.2,89.37,89.03,89.07,921978.0,86.9924,87.1582,86.8266,86.8656,921978.0
2024-04-05 09:30:00,89.15,90.25,89.01,89.75,588549.0,86.9436,88.0164,86.8071,87.5288,588549.0
2024-04-05 09:40:00,89.69,89.87,89.29,89.34,218586.0,87.4703,87.6458,87.0802,87.1289,218586.0
2024-04-05 09:50:00,89.34,89.52,89.26,89.5,176874.0,87.1289,87.3045,87.0509,87.285,176874.0
2024-04-05 10:00:00,89.5,89.74,89.47,89.59,280841.0,87.285,87.519,87.2557,87.3727,280841.0
2024-04-05 10:10:00,89.59,89.63,89.42,89.5,227665.0,87.3727,87.4118,87.207,87.285,227665.0
2024-04-05 10:20:00,89.5,89.67,89.48,89.54,158023.0,87.285,87.4508,87.2655,87.324,158023.0
2024-04-05 10:30:00,89.54,89.74,89.44,89.62,222419.0,87.324,87.519,87.2265,87.402,222419.0
2024-04-05 10:40:00,89.63,89.78,89.57,89.76,126936.0,87.4118,87.558,87.3532,87.5385,126936.0
2024-04-05 10:50:00,89.76,89.89,89.62,89.66,151848.0,87.5385,87.6653,87.402,87.441,151848.0
2024-04-05 11:00:00,89.67,89.85,89.65,89.7,180058.0,87.4508,87.6263,87.4313,87.48,180058.0
2024-04-05 11:10:00,89.69,89.69,89.54,89.61,106148.0,87.4703,87.4703,87.324,87.3923,106148.0
2024-04-05 11:20:00,89.61,89.65,89.43,89.55,182555.0,87.3923,87.4313,87.2167,87.3337,182555.0
2024-04-05 11:30:00,89.54,89.57,89.41,89.55,112044.0,87.324,87.3532,87.1972,87.3337,112044.0
2024-04-05 11:40:00,89.56,89.68,89.55,89.57,79492.0,87.3435,87.4605,87.3337,87.3532,79492.0
2024-04-05 11:50:00,89.57,89.65,89.55,89.61,132530.0,87.3532,87.4313,87.3337,87.3923,132530.0
2024-04-05 12:00:00,89.62,89.75,89.6,89.64,78552.0,87.402,87.5288,87.3825,87.4215,78552.0
2024-04-05 12:10:00,89.64,89.66,89.58,89.65,87992.0,87.4215,87.441,87.363,87.4313,87992.0
2024-04-05 12:20:00,89.65,89.7,89.61,89.62,66304.0,87.4313,87.48,87.3923,87.402,66304.0
2024-04-05 12:30:00,89.61,89.61,89.42,89.44,94861.0,87.3923,87.3923,87.207,87.2265,94861.0
2024-04-05 12:40:00,89.44,89.48,89.37,89.39,78516.0,87.2265,87.2655,87.1582,87.1777,78516.0
2024-04-05 12:50:00,89.39,89.51,89.38,89.49,81329.0,87.1777,87.2947,87.1679,87.2752,81329.0
2024-04-05 13:00:00,89.49,89.51,89.34,89.39,71332.0,87.2752,87.2947,87.1289,87.1777,71332.0
2024-04-05 13:10:00,89.4,89.47,89.27,89.32,80935.0,87.1874,87.2557,87.0607,87.1094,80935.0
2024-04-05 13:20:00,89.31,89.42,89.22,89.25,81392.0,87.0997,87.207,87.0119,87.0412,81392.0
2024-04-05 13:30:00,89.25,89.36,89.22,89.31,76342.0,87.0412,87.1484,87.0119,87.0997,76342.0
2024-04-05 13:40:00,89.31,89.35,89.13,89.17,72872.0,87.0997,87.1387,86.9241,86.9631,72872.0
2024-04-05 13:50:00,89.17,89.22,89.08,89.11,137289.0,86.9631,87.0119,86.8754,86.9046,137289.0
2024-04-05 14:00:00,89.12,89.15,88.99,89.11,141805.0,86.9144,86.9436,86.7876,86.9046,141805.0
2024-04-05 14:10:00,89.1,89.16,89.08,89.14,85535.0,86.8949,86.9534,86.8754,86.9339,85535.0
2024-04-05 14:20:00,89.14,89.24,89.01,89.02,96152.0,86.9339,87.0314,86.8071,86.8169,96152.0
2024-04-05 14:30:00,89.03,89.08,88.92,88.97,152421.0,86.8266,86.8754,86.7193,86.7681,152421.0
2024-04-05 14:40:00,88.97,89.0,88.85,88.86,160725.0,86.7681,86.7973,86.6511,86.6608,160725.0
2024-04-05 14:50:00,88.86,89.0,88.86,88.98,123616.0,86.6608,86.7973,86.6608,86.7778,123616.0
2024-04-05 15:00:00,88.98,89.03,88.9,88.9,104350.0,86.7778,86.8266,86.6998,86.6998,104350.0
2024-04-05 15:10:00,88.9,88.96,88.87,88.95,114138.0,86.6998,86.7583,86.6706,86.7486,114138.0
2024-04-05 15:20:00,88.94,88.96,88.82,88.94,170916.0,86.7388,86.7583,86.6218,86.7388,170916.0
2024-04-05 15:30:00,88.94,89.08,88.92,88.98,170636.0,86.7388,86.8754,86.7193,86.7778,170636.0
2024-04-05 15:40:00,88.98,88.99,88.9,88.95,201790.0,86.7778,86.7876,86.6998,86.7486,201790.0
2024-04-05 15:50:00,88.95,89.04,88.8,88.84,491864.0,86.7486,86.8364,86.6023,86.6413,491864.0
2024-04-08 09:30:00,89.11,89.66,88.8,89.44,410185.0,86.9046,87.441,86.6023,87.2265,410185.0
2024-04-08 09:40:00,89.45,89.84,89.28,89.77,195567.0,87.2362,87.6166,87.0704,87.5483,195567.0
2024-04-08 09:50:00,89.8,90.0,89.73,89.92,186303.0,87.5775,87.7726,87.5093,87.6946,186303.0
2024-04-08 10:00:00,89.91,89.99,89.65,89.66,305398.0,87.6848,87.7628,87.4313,87.441,305398.0
2024-04-08 10:10:00,89.66,89.77,89.58,89.62,164269.0,87.441,87.5483,87.363,87.402,164269.0
2024-04-08 10:20:00,89.58,89.99,89.58,89.97,195482.0,87.363,87.7628,87.363,87.7433,195482.0
2024-04-08 10:30:00,89.97,90.06,89.84,89.92,170887.0,87.7433,87.8311,87.6166,87.6946,170887.0
2024-04-08 10:40:00,89.92,90.0,89.87,89.89,104557.0,87.6946,87.7726,87.6458,87.6653,104557.0
2024-04-08 10:50:00,89.89,89.94,89.75,89.81,390222.0,87.6653,87.7141,87.5288,87.5873,390222.0
2024-04-08 11:00:00,89.8,89.95,89.75,89.83,97534.0,87.5775,87.7238,87.5288,87.6068,97534.0
2024-04-08 11:10:00,89.83,90.05,89.82,89.91,122416.0,87.6068,87.8214,87.5971,87.6848,122416.0
2024-04-08 11:20:00,89.9,90.08,89.82,90.0,435125.0,87.6751,87.8506,87.5971,87.7726,435125.0
2024-04-08 11:30:00,90.0,90.08,89.86,90.07,94863.0,87.7726,87.8506,87.6361,87.8409,94863.0
2024-04-08 11:40:00,90.08,90.1,89.96,90.05,85329.0,87.8506,87.8701,87.7336,87.8214,85329.0
2024-04-08 11:50:00,90.05,90.14,89.98,90.12,118489.0,87.8214,87.9091,87.7531,87.8896,118489.0
2024-04-08 12:00:00,90.1,90.1,89.87,89.95,70360.0,87.8701,87.8701,87.6458,87.7238,70360.0
2024-04-08 12:10:00,89.95,90.1,89.94,90.06,96417.0,87.7238,87.8701,87.7141,87.8311,96417.0
2024-04-08 12:20:00,90.06,90.25,89.94,90.2,116252.0,87.8311,88.0164,87.7141,87.9676,116252.0
2024-04-08 12:30:00,90.2,90.26,90.18,90.22,58131.0,87.9676,88.0262,87.9481,87.9872,58131.0
2024-04-08 12:40:00,90.22,90.22,90.12,90.16,65066.0,87.9872,87.9872,87.8896,87.9286,65066.0
2024-04-08 12:50:00,90.16,90.17,90.08,90.14,60852.0,87.9286,87.9384,87.8506,87.9091,60852.0
2024-04-08 13:00:00,90.13,90.19,89.96,90.05,95340.0,87.8994,87.9579,87.7336,87.8214,95340.0
2024-04-08 13:10:00,90.06,90.1,90.0,90.06,79094.0,87.8311,87.8701,87.7726,87.8311,79094.0
2024-04-08 13:20:00,90.07,90.08,89.91,89.95,59953.0,87.8409,87.8506,87.6848,87.7238,59953.0
2024-04-08 13:30:00,89.95,89.97,89.83,89.88,77732.0,87.7238,87.7433,87.6068,87.6556,77732.0
2024-04-08 13:40:00,89.87,89.92,89.82,89.9,62733.0,87.6458,87.6946,87.5971,87.6751,62733.0
2024-04-08 13:50:00,89.89,90.04,89.88,89.97,87952.0,87.6653,87.8116,87.6556,87.7433,87952.0
2024-04-08 14:00:00,89.96,90.01,89.89,90.01,61165.0,87.7336,87.7824,87.6653,87.7824,61165.0
2024-04-08 14:10:00,90.01,90.01,89.82,89.83,57577.0,87.7824,87.7824,87.5971,87.6068,57577.0
2024-04-08 14:20:00,89.83,89.9,89.8,89.83,55951.0,87.6068,87.6751,87.5775,87.6068,55951.0
2024-04-08 14:30:00,89.83,89.85,89.7,89.76,60862.0,87.6068,87.6263,87.48,87.5385,60862.0
2024-04-08 14:40:00,89.75,89.88,89.67,89.88,78565.0,87.5288,87.6556,87.4508,87.6556,78565.0
2024-04-08 14:50:00,89.88,90.03,89.82,90.02,123143.0,87.6556,87.8019,87.5971,87.7921,123143.0
2024-04-08 15:00:00,90.03,90.05,89.9,89.95,87870.0,87.8019,87.8214,87.6751,87.7238,87870.0
2024-04-08 15:10:00,89.95,89.98,89.77,89.79,114875.0,87.7238,87.7531,87.5483,87.5678,114875.0
2024-04-08 15:20:00,89.79,89.9,89.76,89.9,92253.0,87.5678,87.6751,87.5385,87.6751,92253.0
2024-04-08 15:30:00,89.9,89.97,89.83,89.85,136218.0,87.6751,87.7433,87.6068,87.6263,136218.0
2024-04-08 15:40:00,89.85,89.94,89.74,89.93,167872.0,87.6263,87.7141,87.519,87.7043,167872.0
2024-04-08 15:50:00,89.92,90.02,89.86,90.0,550701.0,87.6946,87.7921,87.6361,87.7726,550701.0
2024-04-09 09:30:00,90.0,90.64,89.98,90.54,405970.0,87.7726,88.3968,87.7531,88.2992,405970.0
2024-04-09 09:40:00,90.54,90.6,90.0,90.04,227381.0,88.2992,88.3577,87.7726,87.8116,227381.0
2024-04-09 09:50:00,90.04,90.24,89.87,90.22,146891.0,87.8116,88.0067,87.6458,87.9872,146891.0
2024-04-09 10:00:00,90.23,90.48,90.22,90.47,143624.0,87.9969,88.2407,87.9872,88.231,143624.0
2024-04-09 10:10:00,90.47,90.71,90.47,90.68,140577.0,88.231,88.465,88.231,88.4358,140577.0
2024-04-09 10:20:00,90.7,90.9,90.62,90.76,208065.0,88.4553,88.6503,88.3773,88.5138,208065.0
2024-04-09 10:30:00,90.75,90.76,90.48,90.52,151686.0,88.504,88.5138,88.2407,88.2797,151686.0
2024-04-09 10:40:00,90.54,90.55,90.36,90.42,135826.0,88.2992,88.309,88.1237,88.1822,135826.0
2024-04-09 10:50:00,90.41,90.52,90.36,90.4,91261.0,88.1725,88.2797,88.1237,88.1627,91261.0
2024-04-09 11:00:00,90.4,90.44,90.24,90.35,91005.0,88.1627,88.2017,88.0067,88.1139,91005.0
2024-04-09 11:10:00,90.33,90.43,90.29,90.34,88702.0,88.0944,88.192,88.0554,88.1042,88702.0
2024-04-09 11:20:00,90.33,90.42,90.2,90.34,115681.0,88.0944,88.1822,87.9676,88.1042,115681.0
2024-04-09 11:30:00,90.34,90.46,90.17,90.4,222092.0,88.1042,88.2212,87.9384,88.1627,222092.0
2024-04-09 11:40:00,90.41,90.63,90.39,90.55,140688.0,88.1725,88.387,88.1529,88.309,140688.0
2024-04-09 11:50:00,90.55,90.66,90.53,90.55,76096.0,88.309,88.4163,88.2895,88.309,76096.0
2024-04-09 12:00:00,90.54,90.78,90.53,90.72,74733.0,88.2992,88.5333,88.2895,88.4748,74733.0
2024-04-09 12:10:00,90.72,90.78,90.65,90.72,79815.0,88.4748,88.5333,88.4065,88.4748,79815.0
2024-04-09 12:20:00,90.73,90.84,90.72,90.8,71634.0,88.4845,88.5918,88.4748,88.5528,71634.0
2024-04-09 12:30:00,90.79,90.86,90.78,90.85,68009.0,88.543,88.6113,88.5333,88.6016,68009.0
2024-04-09 12:40:00,90.85,90.94,90.81,90.85,141874.0,88.6016,88.6893,88.5626,88.6016,141874.0
2024-04-09 12:50:00,90.85,90.86,90.69,90.73,80731.0,88.6016,88.6113,88.4455,88.4845,80731.0
2024-04-09 13:00:00,90.73,90.79,90.66,90.78,58064.0,88.4845,88.543,88.4163,88.5333,58064.0
2024-04-09 13:10:00,90.8,90.85,90.75,90.83,42030.0,88.5528,88.6016,88.504,88.5821,42030.0
2024-04-09 13:20:00,90.83,90.89,90.71,90.75,45036.0,88.5821,88.6406,88.465,88.504,45036.0
2024-04-09 13:30:00,90.73,90.87,90.68,90.86,63443.0,88.4845,88.6211,88.4358,88.6113,63443.0
2024-04-09 13:40:00,90.87,90.98,90.87,90.95,68667.0,88.6211,88.7283,88.6211,88.6991,68667.0
2024-04-09 13:50:00,90.95,91.04,90.91,90.92,122297.0,88.6991,88.7869,88.6601,88.6698,122297.0
2024-04-09 14:00:00,90.93,90.94,90.78,90.82,52820.0,88.6796,88.6893,88.5333,88.5723,52820.0
2024-04-09 14:10:00,90.83,90.86,90.77,90.83,44574.0,88.5821,88.6113,88.5235,88.5821,44574.0
2024-04-09 14:20:00,90.84,90.9,90.79,90.87,84694.0,88.5918,88.6503,88.543,88.6211,84694.0
2024-04-09 14:30:00,90.88,90.88,90.81,90.83,51289.0,88.6308,88.6308,88.5626,88.5821,51289.0
2024-04-09 14:40:00,90.83,90.87,90.83,90.84,57575.0,88.5821,88.6211,88.5821,88.5918,57575.0
2024-04-09 14:50:00,90.84,90.93,90.79,90.92,79768.0,88.5918,88.6796,88.543,88.6698,79768.0
2024-04-09 15:00:00,90.92,90.94,90.75,90.78,125869.0,88.6698,88.6893,88.504,88.5333,125869.0
2024-04-09 15:10:00,90.78,90.92,90.77,90.9,117212.0,88.5333,88.6698,88.5235,88.6503,117212.0
2024-04-09 15:20:00,90.89,91.12,90.88,91.11,148800.0,88.6406,88.8649,88.6308,88.8551,148800.0
2024-04-09 15:30:00,91.11,91.16,90.99,91.0,136233.0,88.8551,88.9039,88.7381,88.7479,136233.0
2024-04-09 15:40:00,91.01,91.01,90.88,90.91,187024.0,88.7576,88.7576,88.6308,88.6601,187024.0
2024-04-09 15:50:00,90.9,91.01,90.84,90.99,497066.0,88.6503,88.7576,88.5918,88.7381,497066.0
2024-04-10 09:30:00,89.9,90.1,89.46,89.78,433830.0,87.6751,87.8701,87.246,87.558,433830.0
2024-04-10 09:40:00,89.77,89.83,89.33,89.44,228058.0,87.5483,87.6068,87.1192,87.2265,228058.0
2024-04-10 09:50:00,89.45,89.68,89.29,89.53,176337.0,87.2362,87.4605,87.0802,87.3142,176337.0
2024-04-10 10:00:00,89.5,89.65,89.39,89.59,151373.0,87.285,87.4313,87.1777,87.3727,151373.0
2024-04-10 10:10:00,89.56,89.57,89.3,89.44,150326.0,87.3435,87.3532,87.0899,87.2265,150326.0
2024-04-10 10:20:00,89.43,89.66,89.41,89.61,205631.0,87.2167,87.441,87.1972,87.3923,205631.0
2024-04-10 10:30:00,89.6,89.88,89.54,89.85,181465.0,87.3825,87.6556,87.324,87.6263,181465.0
2024-04-10 10:40:00,89.85,90.01,89.79,89.96,186254.0,87.6263,87.7824,87.5678,87.7336,186254.0
2024-04-10 10:50:00,89.96,90.0,89.61,89.62,85415.0,87.7336,87.7726,87.3923,87.402,85415.0
2024-04-10 11:00:00,89.63,89.63,89.44,89.5,120297.0,87.4118,87.4118,87.2265,87.285,120297.0
2024-04-10 11:10:00,89.51,89.54,89.26,89.3,144968.0,87.2947,87.324,87.0509,87.0899,144968.0
2024-04-10 11:20:00,89.3,89.53,89.29,89.52,123925.0,87.0899,87.3142,87.0802,87.3045,123925.0
2024-04-10 11:30:00,89.52,89.59,89.35,89.4,103908.0,87.3045,87.3727,87.1387,87.1874,103908.0
2024-04-10 11:40:00,89.37,89.39,89.26,89.31,72060.0,87.1582,87.1777,87.0509,87.0997,72060.0
2024-04-10 11:50:00,89.32,89.36,89.27,89.3,61760.0,87.1094,87.1484,87.0607,87.0899,61760.0
2024-04-10 12:00:00,89.31,89.34,89.22,89.27,73346.0,87.0997,87.1289,87.0119,87.0607,73346.0
2024-04-10 12:10:00,89.26,89.3,89.19,89.25,74906.0,87.0509,87.0899,86.9826,87.0412,74906.0
2024-04-10 12:20:00,89.25,89.39,89.2,89.37,76049.0,87.0412,87.1777,86.9924,87.1582,76049.0
2024-04-10 12:30:00,89.37,89.42,89.34,89.37,66115.0,87.1582,87.207,87.1289,87.1582,66115.0
2024-04-10 12:40:00,89.37,89.44,89.26,89.29,83483.0,87.1582,87.2265,87.0509,87.0802,83483.0
2024-04-10 12:50:00,89.29,89.38,89.22,89.34,49533.0,87.0802,87.1679,87.0119,87.1289,49533.0
2024-04-10 13:00:00,89.35,89.36,89.03,89.03,99904.0,87.1387,87.1484,86.8266,86.8266,99904.0
2024-04-10 13:10:00,89.03,89.15,88.98,89.11,139190.0,86.8266,86.9436,86.7778,86.9046,139190.0
2024-04-10 13:20:00,89.11,89.32,89.08,89.11,76931.0,86.9046,87.1094,86.8754,86.9046,76931.0
2024-04-10 13:30:00,89.09,89.15,88.81,88.83,99102.0,86.8851,86.9436,86.6121,86.6316,99102.0
2024-04-10 13:40:00,88.84,88.96,88.81,88.95,93915.0,86.6413,86.7583,86.6121,86.7486,93915.0
2024-04-10 13:50:00,88.94,89.12,88.88,89.02,113265.0,86.7388,86.9144,86.6803,86.8169,113265.0
2024-04-10 14:00:00,89.02,89.07,88.92,88.97,77007.0,86.8169,86.8656,86.7193,86.7681,77007.0
2024-04-10 14:10:00,88.97,89.04,88.89,88.92,83060.0,86.7681,86.8364,86.6901,86.7193,83060.0
2024-04-10 14:20:00,88.93,88.98,88.77,88.78,118480.0,86.7291,86.7778,86.573,86.5828,118480.0
2024-04-10 14:30:00,88.8,88.96,88.78,88.95,75725.0,86.6023,86.7583,86.5828,86.7486,75725.0
2024-04-10 14:40:00,88.95,89.02,88.91,89.0,71571.0,86.7486,86.8169,86.7096,86.7973,71571.0
2024-04-10 14:50:00,89.0,89.05,88.85,88.85,105770.0,86.7973,86.8461,86.6511,86.6511,105770.0
2024-04-10 15:00:00,88.84,88.96,88.79,88.95,111946.0,86.6413,86.7583,86.5925,86.7486,111946.0
2024-04-10 15:10:00,88.95,89.11,88.93,89.09,106926.0,86.7486,86.9046,86.7291,86.8851,106926.0
2024-04-10 15:20:00,89.09,89.18,89.08,89.11,137616.0,86.8851,86.9729,86.8754,86.9046,137616.0
2024-04-10 15:30:00,89.11,89.11,88.87,88.91,156151.0,86.9046,86.9046,86.6706,86.7096,156151.0
2024-04-10 15:40:00,88.91,89.23,88.91,89.14,175127.0,86.7096,87.0217,86.7096,86.9339,175127.0
2024-04-10 15:50:00,89.15,89.2,88.96,88.98,497198.0,86.9436,86.9924,86.7583,86.7778,497198.0
2024-04-11 09:30:00,91.23,92.23,90.83,91.65,1545909.0,88.9722,89.9474,88.5821,89.3818,1545909.0
2024-04-11 09:40:00,91.64,91.87,91.1,91.15,721236.0,89.372,89.5963,88.8454,88.8941,721236.0
2024-04-11 09:50:00,91.16,91.7,91.15,91.43,444562.0,88.9039,89.4305,88.8941,89.1672,444562.0
2024-04-11 10:00:00,91.43,91.47,91.05,91.26,381454.0,89.1672,89.2062,88.7966,89.0014,381454.0
2024-04-11 10:10:00,91.27,91.57,91.08,91.2,753972.0,89.0112,89.3037,88.8259,88.9429,753972.0
2024-04-11 10:20:00,91.2,91.42,91.03,91.04,346654.0,88.9429,89.1575,88.7771,88.7869,346654.0
2024-04-11 10:30:00,91.03,91.33,91.01,91.23,254868.0,88.7771,89.0697,88.7576,88.9722,254868.0
2024-04-11 10:40:00,91.21,91.49,91.17,91.37,278387.0,88.9527,89.2257,88.9136,89.1087,278387.0
2024-04-11 10:50:00,91.37,91.42,91.1,91.31,289350.0,89.1087,89.1575,88.8454,89.0502,289350.0
2024-04-11 11:00:00,91.31,91.35,91.05,91.1,211987.0,89.0502,89.0892,88.7966,88.8454,211987.0
2024-04-11 11:10:00,91.11,91.31,91.08,91.15,339435.0,88.8551,89.0502,88.8259,88.8941,339435.0
2024-04-11 11:20:00,91.15,91.26,91.03,91.25,218220.0,88.8941,89.0014,88.7771,88.9917,218220.0
2024-04-11 11:30:00,91.24,91.65,91.14,91.63,407796.0,88.9819,89.3818,88.8844,89.3623,407796.0
2024-04-11 11:40:00,91.64,91.78,91.55,91.67,245400.0,89.372,89.5085,89.2842,89.4013,245400.0
2024-04-11 11:50:00,91.66,91.85,91.59,91.82,173413.0,89.3915,89.5768,89.3232,89.5476,173413.0
2024-04-11 12:00:00,91.81,91.86,91.6,91.65,139531.0,89.5378,89.5866,89.333,89.3818,139531.0
2024-04-11 12:10:00,91.65,91.84,91.64,91.82,149244.0,89.3818,89.5671,89.372,89.5476,149244.0
2024-04-11 12:20:00,91.81,91.83,91.59,91.59,108832.0,89.5378,89.5573,89.3232,89.3232,108832.0
2024-04-11 12:30:00,91.6,92.01,91.57,92.0,248051.0,89.333,89.7329,89.3037,89.7231,248051.0
2024-04-11 12:40:00,92.0,92.0,91.78,91.94,126236.0,89.7231,89.7231,89.5085,89.6646,126236.0
2024-04-11 12:50:00,91.94,92.11,91.87,92.0,143548.0,89.6646,89.8304,89.5963,89.7231,143548.0
2024-04-11 13:00:00,92.0,92.22,91.96,92.1,192720.0,89.7231,89.9377,89.6841,89.8206,192720.0
2024-04-11 13:10:00,92.1,92.31,92.06,92.27,143329.0,89.8206,90.0254,89.7816,89.9864,143329.0
2024-04-11 13:20:00,92.27,92.41,92.02,92.05,227441.0,89.9864,90.123,89.7426,89.7719,227441.0
2024-04-11 13:30:00,92.05,92.23,91.81,91.82,192401.0,89.7719,89.9474,89.5378,89.5476,192401.0
2024-04-11 13:40:00,91.82,92.05,91.79,92.02,209937.0,89.5476,89.7719,89.5183,89.7426,209937.0
2024-04-11 13:50:00,92.02,92.11,91.97,91.98,124006.0,89.7426,89.8304,89.6938,89.7036,124006.0
2024-04-11 14:00:00,91.99,92.31,91.98,92.29,180151.0,89.7133,90.0254,89.7036,90.0059,180151.0
2024-04-11 14:10:00,92.3,92.34,92.18,92.25,155674.0,90.0157,90.0547,89.8986,89.9669,155674.0
2024-04-11 14:20:00,92.24,92.36,92.24,92.3,147521.0,89.9572,90.0742,89.9572,90.0157,147521.0
2024-04-11 14:30:00,92.3,92.36,92.16,92.32,178247.0,90.0157,90.0742,89.8791,90.0352,178247.0
2024-04-11 14:40:00,92.33,92.34,92.1,92.15,188493.0,90.0449,90.0547,89.8206,89.8694,188493.0
2024-04-11 14:50:00,92.16,92.17,91.96,92.05,144531.0,89.8791,89.8889,89.6841,89.7719,144531.0
2024-04-11 15:00:00,92.05,92.06,91.89,91.93,203493.0,89.7719,89.7816,89.6158,89.6548,203493.0
2024-04-11 15:10:00,91.94,92.23,91.89,92.19,168503.0,89.6646,89.9474,89.6158,89.9084,168503.0
2024-04-11 15:20:00,92.19,92.25,92.13,92.15,137244.0,89.9084,89.9669,89.8499,89.8694,137244.0
2024-04-11 15:30:00,92.14,92.24,92.04,92.23,174677.0,89.8596,89.9572,89.7621,89.9474,174677.0
2024-04-11 15:40:00,92.24,92.36,92.17,92.22,248972.0,89.9572,90.0742,89.8889,89.9377,248972.0
2024-04-11 15:50:00,92.23,92.24,91.95,92.0,818533.0,89.9474,89.9572,89.6743,89.7231,818533.0
2024-04-12 09:30:00,92.04,92.48,91.57,91.61,596494.0,89.7621,90.1912,89.3037,89.3428,596494.0
2024-04-12 09:40:00,91.62,91.76,91.12,91.71,673457.0,89.3525,89.489,88.8649,89.4403,673457.0
2024-04-12 09:50:00,91.7,91.94,91.67,91.78,204488.0,89.4305,89.6646,89.4013,89.5085,204488.0
2024-04-12 10:00:00,91.76,92.02,91.66,91.81,160479.0,89.489,89.7426,89.3915,89.5378,160479.0
2024-04-12 10:10:00,91.81,92.08,91.8,91.97,146348.0,89.5378,89.8011,89.5281,89.6938,146348.0
2024-04-12 10:20:00,91.98,92.21,91.97,92.13,163872.0,89.7036,89.9279,89.6938,89.8499,163872.0
2024-04-12 10:30:00,92.14,92.19,91.93,92.18,250012.0,89.8596,89.9084,89.6548,89.8986,250012.0
2024-04-12 10:40:00,92.18,92.36,92.12,92.18,268966.0,89.8986,90.0742,89.8401,89.8986,268966.0
2024-04-12 10:50:00,92.18,92.48,92.17,92.24,189002.0,89.8986,90.1912,89.8889,89.9572,189002.0
2024-04-12 11:00:00,92.25,92.64,92.22,92.6,296343.0,89.9669,90.3473,89.9377,90.3083,296343.0
2024-04-12 11:10:00,92.61,92.82,92.58,92.73,221057.0,90.318,90.5228,90.2887,90.435,221057.0
2024-04-12 11:20:00,92.74,92.8,92.28,92.28,223941.0,90.4448,90.5033,89.9962,89.9962,223941.0
2024-04-12 11:30:00,92.29,92.68,92.28,92.58,199663.0,90.0059,90.3863,89.9962,90.2887,199663.0
2024-04-12 11:40:00,92.57,92.71,92.48,92.68,152378.0,90.279,90.4155,90.1912,90.3863,152378.0
2024-04-12 11:50:00,92.69,92.87,92.62,92.71,220992.0,90.396,90.5716,90.3278,90.4155,220992.0
2024-04-12 12:00:00,92.71,92.71,92.51,92.62,115462.0,90.4155,90.4155,90.2205,90.3278,115462.0
2024-04-12 12:10:00,92.61,92.67,92.46,92.46,102291.0,90.318,90.3765,90.1717,90.1717,102291.0
2024-04-12 12:20:00,92.47,92.57,92.37,92.43,129888.0,90.1815,90.279,90.0839,90.1425,129888.0
2024-04-12 12:30:00,92.42,92.52,92.29,92.36,196454.0,90.1327,90.2302,90.0059,90.0742,196454.0
2024-04-12 12:40:00,92.36,92.4,91.92,92.0,244686.0,90.0742,90.1132,89.6451,89.7231,244686.0
2024-04-12 12:50:00,92.01,92.09,91.91,91.91,89075.0,89.7329,89.8109,89.6353,89.6353,89075.0
2024-04-12 13:00:00,91.92,92.0,91.84,91.87,94382.0,89.6451,89.7231,89.5671,89.5963,94382.0
2024-04-12 13:10:00,91.88,92.01,91.86,91.99,109189.0,89.6061,89.7329,89.5866,89.7133,109189.0
2024-04-12 13:20:00,92.0,92.03,91.74,91.8,136300.0,89.7231,89.7524,89.4695,89.5281,136300.0
2024-04-12 13:30:00,91.81,91.86,91.72,91.84,148457.0,89.5378,89.5866,89.45,89.5671,148457.0
2024-04-12 13:40:00,91.83,92.04,91.77,91.97,111789.0,89.5573,89.7621,89.4988,89.6938,111789.0
2024-04-12 13:50:00,91.98,92.04,91.86,91.98,79846.0,89.7036,89.7621,89.5866,89.7036,79846.0
2024-04-12 14:00:00,91.98,92.14,91.86,92.13,138903.0,89.7036,89.8596,89.5866,89.8499,138903.0
2024-04-12 14:10:00,92.14,92.16,92.02,92.12,96823.0,89.8596,89.8791,89.7426,89.8401,96823.0
2024-04-12 14:20:00,92.12,92.16,91.84,91.94,166632.0,89.8401,89.8791,89.5671,89.6646,166632.0
2024-04-12 14:30:00,91.95,91.99,91.83,91.88,101233.0,89.6743,89.7133,89.5573,89.6061,101233.0
2024-04-12 14:40:00,91.88,91.93,91.81,91.85,113219.0,89.6061,89.6548,89.5378,89.5768,113219.0
2024-04-12 14:50:00,91.85,91.97,91.84,91.88,97039.0,89.5768,89.6938,89.5671,89.6061,97039.0
2024-04-12 15:00:00,91.88,91.94,91.84,91.89,117415.0,89.6061,89.6646,89.5671,89.6158,117415.0
2024-04-12 15:10:00,91.89,91.93,91.74,91.86,117079.0,89.6158,89.6548,89.4695,89.5866,117079.0
2024-04-12 15:20:00,91.87,91.94,91.66,91.67,120968.0,89.5963,89.6646,89.3915,89.4013,120968.0
2024-04-12 15:30:00,91.66,91.77,91.59,91.59,140696.0,89.3915,89.4988,89.3232,89.3232,140696.0
2024-04-12 15:40:00,91.59,91.88,91.58,91.85,181751.0,89.3232,89.6061,89.3135,89.5768,181751.0
2024-04-12 15:50:00,91.85,92.02,91.73,92.01,536446.0,89.5768,89.7426,89.4598,89.7329,536446.0
2024-04-15 09:30:00,93.59,93.66,93.02,93.15,578672.0,91.2738,91.342,90.7179,90.8446,578672.0
2024-04-15 09:40:00,93.14,93.49,92.94,92.97,263072.0,90.8349,91.1762,90.6398,90.6691,263072.0
2024-04-15 09:50:00,93.0,93.46,92.9,93.46,186264.0,90.6984,91.147,90.6008,91.147,186264.0
2024-04-15 10:00:00,93.47,93.48,93.12,93.2,333780.0,91.1567,91.1665,90.8154,90.8934,333780.0
2024-04-15 10:10:00,93.2,93.45,93.15,93.17,176962.0,90.8934,91.1372,90.8446,90.8641,176962.0
2024-04-15 10:20:00,93.15,93.36,93.14,93.24,150062.0,90.8446,91.0494,90.8349,90.9324,150062.0
2024-04-15 10:30:00,93.25,93.39,93.01,93.02,197289.0,90.9422,91.0787,90.7081,90.7179,197289.0
2024-04-15 10:40:00,93.03,93.28,93.02,93.22,164850.0,90.7276,90.9714,90.7179,90.9129,164850.0
2024-04-15 10:50:00,93.21,93.32,93.14,93.3,275481.0,90.9032,91.0104,90.8349,90.9909,275481.0
2024-04-15 11:00:00,93.31,93.44,93.21,93.41,207932.0,91.0007,91.1275,90.9032,91.0982,207932.0
2024-04-15 11:10:00,93.41,93.83,93.39,93.82,219178.0,91.0982,91.5078,91.0787,91.4981,219178.0
2024-04-15 11:20:00,93.81,93.83,93.62,93.7,215229.0,91.4883,91.5078,91.303,91.381,215229.0
2024-04-15 11:30:00,93.7,93.9,93.65,93.82,175637.0,91.381,91.5761,91.3323,91.4981,175637.0
2024-04-15 11:40:00,93.81,93.84,93.7,93.81,158867.0,91.4883,91.5176,91.381,91.4883,158867.0
2024-04-15 11:50:00,93.81,93.92,93.73,93.75,238533.0,91.4883,91.5956,91.4103,91.4298,238533.0
2024-04-15 12:00:00,93.75,93.76,93.41,93.42,120158.0,91.4298,91.4395,91.0982,91.108,120158.0
2024-04-15 12:10:00,93.41,93.59,93.36,93.51,224360.0,91.0982,91.2738,91.0494,91.1957,224360.0
2024-04-15 12:20:00,93.52,93.62,93.5,93.5,132096.0,91.2055,91.303,91.186,91.186,132096.0
2024-04-15 12:30:00,93.51,93.61,93.41,93.54,136651.0,91.1957,91.2933,91.0982,91.225,136651.0
2024-04-15 12:40:00,93.54,93.56,93.4,93.52,90147.0,91.225,91.2445,91.0885,91.2055,90147.0
2024-04-15 12:50:00,93.52,93.54,93.37,93.51,108613.0,91.2055,91.225,91.0592,91.1957,108613.0
2024-04-15 13:00:00,93.5,93.59,93.38,93.53,198251.0,91.186,91.2738,91.0689,91.2152,198251.0
2024-04-15 13:10:00,93.54,93.55,93.4,93.44,138822.0,91.225,91.2347,91.0885,91.1275,138822.0
2024-04-15 13:20:00,93.43,93.49,93.28,93.29,115402.0,91.1177,91.1762,90.9714,90.9812,115402.0
2024-04-15 13:30:00,93.3,93.31,93.13,93.19,173250.0,90.9909,91.0007,90.8251,90.8837,173250.0
2024-04-15 13:40:00,93.19,93.27,92.85,92.86,191753.0,90.8837,90.9617,90.5521,90.5618,191753.0
2024-04-15 13:50:00,92.86,93.18,92.79,93.16,206028.0,90.5618,90.8739,90.4935,90.8544,206028.0
2024-04-15 14:00:00,93.16,93.18,92.93,92.97,156815.0,90.8544,90.8739,90.6301,90.6691,156815.0
2024-04-15 14:10:00,92.98,93.0,92.82,92.87,249334.0,90.6788,90.6984,90.5228,90.5716,249334.0
2024-04-15 14:20:00,92.86,92.9,92.61,92.81,139749.0,90.5618,90.6008,90.318,90.5131,139749.0
2024-04-15 14:30:00,92.81,92.9,92.7,92.71,237682.0,90.5131,90.6008,90.4058,90.4155,237682.0
2024-04-15 14:40:00,92.72,92.83,92.68,92.74,180868.0,90.4253,90.5326,90.3863,90.4448,180868.0
2024-04-15 14:50:00,92.75,92.84,92.67,92.76,203817.0,90.4545,90.5423,90.3765,90.4643,203817.0
2024-04-15 15:00:00,92.76,92.87,92.54,92.64,180350.0,90.4643,90.5716,90.2497,90.3473,180350.0
2024-04-15 15:10:00,92.65,92.71,92.58,92.64,201742.0,90.357,90.4155,90.2887,90.3473,201742.0
2024-04-15 15:20:00,92.64,92.82,92.63,92.74,111472.0,90.3473,90.5228,90.3375,90.4448,111472.0
2024-04-15 15:30:00,92.75,93.03,92.74,92.9,240823.0,90.4545,90.7276,90.4448,90.6008,240823.0
2024-04-15 15:40:00,92.9,93.06,92.8,93.01,294482.0,90.6008,90.7569,90.5033,90.7081,294482.0
2024-04-15 15:50:00,93.0,93.21,92.98,93.11,727805.0,90.6984,90.9032,90.6788,90.8056,727805.0
2024-04-16 09:30:00,93.04,93.11,92.12,92.14,318685.0,90.7374,90.8056,89.8401,89.8596,318685.0
2024-04-16 09:40:00,92.12,92.13,91.65,91.95,256401.0,89.8401,89.8499,89.3818,89.6743,256401.0
2024-04-16 09:50:00,91.95,92.11,91.92,92.04,202608.0,89.6743,89.8304,89.6451,89.7621,202608.0
2024-04-16 10:00:00,92.04,92.05,91.73,91.96,116783.0,89.7621,89.7719,89.4598,89.6841,116783.0
2024-04-16 10:10:00,91.96,92.55,91.89,92.55,219908.0,89.6841,90.2595,89.6158,90.2595,219908.0
2024-04-16 10:20:00,92.55,92.95,92.53,92.79,208353.0,90.2595,90.6496,90.24,90.4935,208353.0
2024-04-16 10:30:00,92.78,92.93,92.61,92.86,193412.0,90.4838,90.6301,90.318,90.5618,193412.0
2024-04-16 10:40:00,92.87,93.08,92.85,92.92,184650.0,90.5716,90.7764,90.5521,90.6203,184650.0
2024-04-16 10:50:00,92.93,93.12,92.79,93.11,123144.0,90.6301,90.8154,90.4935,90.8056,123144.0
2024-04-16 11:00:00,93.11,93.29,93.06,93.26,232738.0,90.8056,90.9812,90.7569,90.9519,232738.0
2024-04-16 11:10:00,93.27,93.3,93.08,93.22,183166.0,90.9617,90.9909,90.7764,90.9129,183166.0
2024-04-16 11:20:00,93.21,93.28,92.95,92.97,155002.0,90.9032,90.9714,90.6496,90.6691,155002.0
2024-04-16 11:30:00,92.96,93.08,92.9,93.01,141484.0,90.6593,90.7764,90.6008,90.7081,141484.0
2024-04-16 11:40:00,93.02,94.19,93.01,93.44,1182874.0,90.7179,91.8589,90.7081,91.1275,1182874.0
2024-04-16 11:50:00,93.45,93.7,93.31,93.33,201589.0,91.1372,91.381,91.0007,91.0202,201589.0
2024-04-16 12:00:00,93.33,93.59,93.3,93.48,134972.0,91.0202,91.2738,90.9909,91.1665,134972.0
2024-04-16 12:10:00,93.5,93.67,93.43,93.43,166759.0,91.186,91.3518,91.1177,91.1177,166759.0
2024-04-16 12:20:00,93.43,93.73,93.35,93.51,79085.0,91.1177,91.4103,91.0397,91.1957,79085.0
2024-04-16 12:30:00,93.51,93.62,93.5,93.57,65223.0,91.1957,91.303,91.186,91.2542,65223.0
2024-04-16 12:40:00,93.57,93.68,93.45,93.65,84231.0,91.2542,91.3615,91.1372,91.3323,84231.0
2024-04-16 12:50:00,93.65,93.78,93.63,93.77,110567.0,91.3323,91.459,91.3128,91.4493,110567.0
2024-04-16 13:00:00,93.77,93.88,93.65,93.83,142129.0,91.4493,91.5566,91.3323,91.5078,142129.0
2024-04-16 13:10:00,93.84,93.86,93.68,93.86,176419.0,91.5176,91.5371,91.3615,91.5371,176419.0
2024-04-16 13:20:00,93.86,93.89,93.47,93.48,220905.0,91.5371,91.5663,91.1567,91.1665,220905.0
2024-04-16 13:30:00,93.49,93.56,93.22,93.47,145249.0,91.1762,91.2445,90.9129,91.1567,145249.0
2024-04-16 13:40:00,93.48,93.65,93.44,93.44,76007.0,91.1665,91.3323,91.1275,91.1275,76007.0
2024-04-16 13:50:00,93.43,93.5,93.28,93.45,143627.0,91.1177,91.186,90.9714,91.1372,143627.0
2024-04-16 14:00:00,93.46,93.89,93.4,93.85,108608.0,91.147,91.5663,91.0885,91.5273,108608.0
2024-04-16 14:10:00,93.85,93.9,93.41,93.48,114876.0,91.5273,91.5761,91.0982,91.1665,114876.0
2024-04-16 14:20:00,93.49,93.56,93.32,93.35,131079.0,91.1762,91.2445,91.0104,91.0397,131079.0
2024-04-16 14:30:00,93.35,93.41,93.23,93.34,73584.0,91.0397,91.0982,90.9227,91.0299,73584.0
2024-04-16 14:40:00,93.34,93.46,93.27,93.31,67406.0,91.0299,91.147,90.9617,91.0007,67406.0
2024-04-16 14:50:00,93.29,93.57,93.29,93.57,80657.0,90.9812,91.2542,90.9812,91.2542,80657.0
2024-04-16 15:00:00,93.57,93.62,93.48,93.6,88745.0,91.2542,91.303,91.1665,91.2835,88745.0
2024-04-16 15:10:00,93.6,93.64,93.51,93.64,108306.0,91.2835,91.3225,91.1957,91.3225,108306.0
2024-04-16 15:20:00,93.64,93.78,93.57,93.77,108184.0,91.3225,91.459,91.2542,91.4493,108184.0
2024-04-16 15:30:00,93.77,93.77,93.43,93.44,142576.0,91.4493,91.4493,91.1177,91.1275,142576.0
2024-04-16 15:40:00,93.44,93.68,93.37,93.68,183050.0,91.1275,91.3615,91.0592,91.3615,183050.0
2024-04-16 15:50:00,93.65,93.75,93.24,93.38,676622.0,91.3323,91.4298,90.9324,91.0689,676622.0
2024-04-17 09:30:00,94.61,95.07,94.3,94.48,651999.0,92.2685,92.7171,91.9662,92.1417,651999.0
2024-04-17 09:40:00,94.48,95.03,94.4,94.59,466474.0,92.1417,92.6781,92.0637,92.249,466474.0
2024-04-17 09:50:00,94.57,94.68,94.1,94.23,237682.0,92.2295,92.3368,91.7711,91.8979,237682.0
2024-04-17 10:00:00,94.22,94.51,94.18,94.43,169730.0,91.8882,92.171,91.8491,92.093,169730.0
2024-04-17 10:10:00,94.44,94.45,94.21,94.25,146999.0,92.1027,92.1125,91.8784,91.9174,146999.0
2024-04-17 10:20:00,94.23,94.23,93.97,94.04,181189.0,91.8979,91.8979,91.6443,91.7126,181189.0
2024-04-17 10:30:00,94.03,94.04,93.77,93.89,190865.0,91.7029,91.7126,91.4493,91.5663,190865.0
2024-04-17 10:40:00,93.87,93.93,93.74,93.92,126479.0,91.5468,91.6053,91.42,91.5956,126479.0
2024-04-17 10:50:00,93.93,93.97,93.66,93.97,178933.0,91.6053,91.6443,91.342,91.6443,178933.0
2024-04-17 11:00:00,93.96,94.08,93.85,93.92,158239.0,91.6346,91.7516,91.5273,91.5956,158239.0
2024-04-17 11:10:00,93.93,94.06,93.87,93.95,193602.0,91.6053,91.7321,91.5468,91.6248,193602.0
2024-04-17 11:20:00,93.97,94.19,93.93,94.08,85693.0,91.6443,91.8589,91.6053,91.7516,85693.0
2024-04-17 11:30:00,94.06,94.1,93.95,94.05,91420.0,91.7321,91.7711,91.6248,91.7224,91420.0
2024-04-17 11:40:00,94.05,94.19,94.03,94.16,73641.0,91.7224,91.8589,91.7029,91.8296,73641.0
2024-04-17 11:50:00,94.16,94.25,94.13,94.21,120810.0,91.8296,91.9174,91.8004,91.8784,120810.0
2024-04-17 12:00:00,94.21,94.21,94.03,94.1,99045.0,91.8784,91.8784,91.7029,91.7711,99045.0
2024-04-17 12:10:00,94.1,94.25,94.09,94.16,89596.0,91.7711,91.9174,91.7614,91.8296,89596.0
2024-04-17 12:20:00,94.15,94.31,94.12,94.27,134936.0,91.8199,91.9759,91.7906,91.9369,134936.0
2024-04-17 12:30:00,94.27,94.29,94.21,94.24,72692.0,91.9369,91.9564,91.8784,91.9077,72692.0
2024-04-17 12:40:00,94.25,94.32,94.09,94.29,153726.0,91.9174,91.9857,91.7614,91.9564,153726.0
2024-04-17 12:50:00,94.27,94.33,94.22,94.31,115181.0,91.9369,91.9954,91.8882,91.9759,115181.0
2024-04-17 13:00:00,94.31,94.67,94.28,94.67,178487.0,91.9759,92.327,91.9467,92.327,178487.0
2024-04-17 13:10:00,94.66,94.72,94.54,94.61,142541.0,92.3173,92.3758,92.2002,92.2685,142541.0
2024-04-17 13:20:00,94.61,94.64,94.56,94.61,86620.0,92.2685,92.2978,92.2197,92.2685,86620.0
2024-04-17 13:30:00,94.61,94.76,94.59,94.67,136906.0,92.2685,92.4148,92.249,92.327,136906.0
2024-04-17 13:40:00,94.68,94.73,94.55,94.68,150210.0,92.3368,92.3855,92.21,92.3368,150210.0
2024-04-17 13:50:00,94.68,94.95,94.61,94.95,174353.0,92.3368,92.6001,92.2685,92.6001,174353.0
2024-04-17 14:00:00,94.95,95.05,94.88,94.96,126196.0,92.6001,92.6976,92.5318,92.6098,126196.0
2024-04-17 14:10:00,94.96,94.99,94.77,94.84,117673.0,92.6098,92.6391,92.4245,92.4928,117673.0
2024-04-17 14:20:00,94.85,94.89,94.75,94.81,67018.0,92.5026,92.5416,92.405,92.4636,67018.0
2024-04-17 14:30:00,94.82,94.88,94.79,94.87,102550.0,92.4733,92.5318,92.4441,92.5221,102550.0
2024-04-17 14:40:00,94.87,95.02,94.87,94.92,118121.0,92.5221,92.6684,92.5221,92.5708,118121.0
2024-04-17 14:50:00,94.93,94.94,94.64,94.68,154735.0,92.5806,92.5903,92.2978,92.3368,154735.0
2024-04-17 15:00:00,94.67,94.71,94.47,94.47,113062.0,92.327,92.366,92.132,92.132,113062.0
2024-04-17 15:10:00,94.46,94.49,94.34,94.44,84809.0,92.1222,92.1515,92.0052,92.1027,84809.0
2024-04-17 15:20:00,94.44,94.55,94.4,94.5,139193.0,92.1027,92.21,92.0637,92.1612,139193.0
2024-04-17 15:30:00,94.5,94.63,94.49,94.58,140001.0,92.1612,92.288,92.1515,92.2392,140001.0
2024-04-17 15:40:00,94.58,94.77,94.54,94.76,196615.0,92.2392,92.4245,92.2002,92.4148,196615.0
2024-04-17 15:50:00,94.76,95.04,94.71,94.83,848544.0,92.4148,92.6879,92.366,92.4831,848544.0
2024-04-18 09:30:00,95.16,95.3,94.93,94.95,354028.0,92.8049,92.9414,92.5806,92.6001,354028.0
2024-04-18 09:40:00,94.95,95.04,94.75,94.97,170059.0,92.6001,92.6879,92.405,92.6196,170059.0
2024-04-18 09:50:00,94.98,95.18,94.92,95.14,164839.0,92.6293,92.8244,92.5708,92.7854,164839.0
2024-04-18 10:00:00,95.14,95.21,94.99,95.09,107926.0,92.7854,92.8537,92.6391,92.7366,107926.0
2024-04-18 10:10:00,95.09,95.3,95.04,95.28,104420.0,92.7366,92.9414,92.6879,92.9219,104420.0
2024-04-18 10:20:00,95.26,95.57,95.25,95.56,195066.0,92.9024,93.2047,92.8927,93.195,195066.0
2024-04-18 10:30:00,95.54,95.62,95.38,95.43,176450.0,93.1755,93.2535,93.0195,93.0682,176450.0
2024-04-18 10:40:00,95.43,95.65,95.31,95.33,133218.0,93.0682,93.2828,92.9512,92.9707,133218.0
2024-04-18 10:50:00,95.35,95.42,95.25,95.4,156452.0,92.9902,93.0585,92.8927,93.039,156452.0
2024-04-18 11:00:00,95.4,95.52,95.38,95.5,84450.0,93.039,93.156,93.0195,93.1365,84450.0
2024-04-18 11:10:00,95.49,95.65,95.49,95.49,127312.0,93.1267,93.2828,93.1267,93.1267,127312.0
2024-04-18 11:20:00,95.49,95.51,95.29,95.3,112951.0,93.1267,93.1462,92.9317,92.9414,112951.0
2024-04-18 11:30:00,95.31,95.4,95.16,95.16,108480.0,92.9512,93.039,92.8049,92.8049,108480.0
2024-04-18 11:40:00,95.15,95.19,95.07,95.12,64430.0,92.7951,92.8342,92.7171,92.7659,64430.0
2024-04-18 11:50:00,95.11,95.19,95.08,95.17,115179.0,92.7561,92.8342,92.7269,92.8146,115179.0
2024-04-18 12:00:00,95.15,95.27,95.05,95.08,113928.0,92.7951,92.9122,92.6976,92.7269,113928.0
2024-04-18 12:10:00,95.08,95.2,95.07,95.18,66727.0,92.7269,92.8439,92.7171,92.8244,66727.0
2024-04-18 12:20:00,95.18,95.23,95.08,95.23,81623.0,92.8244,92.8732,92.7269,92.8732,81623.0
2024-04-18 12:30:00,95.23,95.24,95.08,95.16,89964.0,92.8732,92.8829,92.7269,92.8049,89964.0
2024-04-18 12:40:00,95.15,95.16,94.91,94.98,136977.0,92.7951,92.8049,92.5611,92.6293,136977.0
2024-04-18 12:50:00,94.98,95.04,94.9,95.02,97249.0,92.6293,92.6879,92.5513,92.6684,97249.0
2024-04-18 13:00:00,95.01,95.04,94.89,94.98,125659.0,92.6586,92.6879,92.5416,92.6293,125659.0
2024-04-18 13:10:00,94.98,94.98,94.62,94.69,126165.0,92.6293,92.6293,92.2783,92.3465,126165.0
2024-04-18 13:20:00,94.69,94.81,94.53,94.8,74849.0,92.3465,92.4636,92.1905,92.4538,74849.0
2024-04-18 13:30:00,94.79,94.81,94.58,94.62,127340.0,92.4441,92.4636,92.2392,92.2783,127340.0
2024-04-18 13:40:00,94.63,94.75,94.56,94.7,109960.0,92.288,92.405,92.2197,92.3563,109960.0
2024-04-18 13:50:00,94.71,94.84,94.61,94.83,91520.0,92.366,92.4928,92.2685,92.4831,91520.0
2024-04-18 14:00:00,94.82,94.84,94.74,94.76,86649.0,92.4733,92.4928,92.3953,92.4148,86649.0
2024-04-18 14:10:00,94.77,94.86,94.63,94.85,100240.0,92.4245,92.5123,92.288,92.5026,100240.0
2024-04-18 14:20:00,94.84,95.1,94.84,95.0,134901.0,92.4928,92.7464,92.4928,92.6489,134901.0
2024-04-18 14:30:00,95.0,95.1,94.93,95.07,99837.0,92.6489,92.7464,92.5806,92.7171,99837.0
2024-04-18 14:40:00,95.07,95.22,95.05,95.19,112877.0,92.7171,92.8634,92.6976,92.8342,112877.0
2024-04-18 14:50:00,95.17,95.27,95.15,95.25,168346.0,92.8146,92.9122,92.7951,92.8927,168346.0
2024-04-18 15:00:00,95.25,95.56,95.24,95.52,185712.0,92.8927,93.195,92.8829,93.156,185712.0
2024-04-18 15:10:00,95.51,95.59,95.43,95.57,150775.0,93.1462,93.2243,93.0682,93.2047,150775.0
2024-04-18 15:20:00,95.56,95.63,95.48,95.56,249305.0,93.195,93.2633,93.117,93.195,249305.0
2024-04-18 15:30:00,95.56,95.77,95.5,95.56,436841.0,93.195,93.3998,93.1365,93.195,436841.0
2024-04-18 15:40:00,95.56,95.88,95.53,95.87,290075.0,93.195,93.5071,93.1657,93.4973,290075.0
2024-04-18 15:50:00,95.85,95.88,95.61,95.73,740751.0,93.4778,93.5071,93.2438,93.3608,740751.0
2024-04-19 09:30:00,95.42,96.22,95.42,95.58,510267.0,93.0585,93.8387,93.0585,93.2145,510267.0
2024-04-19 09:40:00,95.59,95.91,95.33,95.65,160191.0,93.2243,93.5363,92.9707,93.2828,160191.0
2024-04-19 09:50:00,95.64,95.83,95.54,95.82,122546.0,93.273,93.4583,93.1755,93.4486,122546.0
2024-04-19 10:00:00,95.83,95.96,95.69,95.9,142019.0,93.4583,93.5851,93.3218,93.5266,142019.0
2024-04-19 10:10:00,95.91,96.04,95.87,95.98,140262.0,93.5363,93.6631,93.4973,93.6046,140262.0
2024-04-19 10:20:00,96.0,96.17,95.93,96.17,125766.0,93.6241,93.7899,93.5558,93.7899,125766.0
2024-04-19 10:30:00,96.16,96.18,95.66,95.73,186756.0,93.7801,93.7997,93.2925,93.3608,186756.0
2024-04-19 10:40:00,95.72,95.95,95.69,95.86,119200.0,93.351,93.5753,93.3218,93.4876,119200.0
2024-04-19 10:50:00,95.86,96.04,95.85,96.03,113240.0,93.4876,93.6631,93.4778,93.6534,113240.0
2024-04-19 11:00:00,96.03,96.08,95.85,96.05,128229.0,93.6534,93.7021,93.4778,93.6729,128229.0
2024-04-19 11:10:00,96.06,96.06,95.76,95.76,122160.0,93.6826,93.6826,93.39,93.39,122160.0
2024-04-19 11:20:00,95.76,95.86,95.67,95.86,96741.0,93.39,93.4876,93.3023,93.4876,96741.0
2024-04-19 11:30:00,95.84,95.97,95.8,95.97,113268.0,93.4681,93.5948,93.4291,93.5948,113268.0
2024-04-19 11:40:00,95.97,96.02,95.72,95.79,191251.0,93.5948,93.6436,93.351,93.4193,191251.0
2024-04-19 11:50:00,95.79,95.87,95.57,95.59,124995.0,93.4193,93.4973,93.2047,93.2243,124995.0
2024-04-19 12:00:00,95.58,95.69,95.52,95.59,88674.0,93.2145,93.3218,93.156,93.2243,88674.0
2024-04-19 12:10:00,95.59,95.59,95.1,95.11,169346.0,93.2243,93.2243,92.7464,92.7561,169346.0
2024-04-19 12:20:00,95.11,95.16,94.94,95.0,157630.0,92.7561,92.8049,92.5903,92.6489,157630.0
2024-04-19 12:30:00,95.01,95.05,94.75,94.76,85822.0,92.6586,92.6976,92.405,92.4148,85822.0
2024-04-19 12:40:00,94.75,95.01,94.73,94.95,103312.0,92.405,92.6586,92.3855,92.6001,103312.0
2024-04-19 12:50:00,94.95,95.16,94.91,95.14,97186.0,92.6001,92.8049,92.5611,92.7854,97186.0
2024-04-19 13:00:00,95.14,95.3,95.1,95.27,87658.0,92.7854,92.9414,92.7464,92.9122,87658.0
2024-04-19 13:10:00,95.26,95.4,95.2,95.33,84519.0,92.9024,93.039,92.8439,92.9707,84519.0
2024-04-19 13:20:00,95.34,95.4,95.28,95.31,70231.0,92.9804,93.039,92.9219,92.9512,70231.0
2024-04-19 13:30:00,95.32,95.42,95.17,95.22,67478.0,92.9609,93.0585,92.8146,92.8634,67478.0
2024-04-19 13:40:00,95.22,95.35,95.22,95.3,68073.0,92.8634,92.9902,92.8634,92.9414,68073.0
2024-04-19 13:50:00,95.32,95.43,95.17,95.19,94652.0,92.9609,93.0682,92.8146,92.8342,94652.0
2024-04-19 14:00:00,95.2,95.36,95.09,95.23,80799.0,92.8439,92.9999,92.7366,92.8732,80799.0
2024-04-19 14:10:00,95.23,95.31,95.14,95.2,73441.0,92.8732,92.9512,92.7854,92.8439,73441.0
2024-04-19 14:20:00,95.21,95.22,95.1,95.13,97319.0,92.8537,92.8634,92.7464,92.7756,97319.0
2024-04-19 14:30:00,95.13,95.24,95.08,95.09,129045.0,92.7756,92.8829,92.7269,92.7366,129045.0
2024-04-19 14:40:00,95.09,95.11,94.98,95.06,133412.0,92.7366,92.7561,92.6293,92.7074,133412.0
2024-04-19 14:50:00,95.07,95.13,94.97,95.12,104245.0,92.7171,92.7756,92.6196,92.7659,104245.0
2024-04-19 15:00:00,95.12,95.29,95.1,95.15,105424.0,92.7659,92.9317,92.7464,92.7951,105424.0
2024-04-19 15:10:00,95.13,95.28,95.11,95.25,101640.0,92.7756,92.9219,92.7561,92.8927,101640.0
2024-04-19 15:20:00,95.25,95.27,95.14,95.18,115849.0,92.8927,92.9122,92.7854,92.8244,115849.0
2024-04-19 15:30:00,95.18,95.2,94.94,95.0,156352.0,92.8244,92.8439,92.5903,92.6489,156352.0
2024-04-19 15:40:00,94.99,95.01,94.8,94.81,245478.0,92.6391,92.6586,92.4538,92.4636,245478.0
2024-04-19 15:50:00,94.82,94.88,94.49,94.53,1011181.0,92.4733,92.5318,92.1515,92.1905,1011181.0
2024-04-22 09:30:00,94.63,94.97,94.04,94.15,387965.0,92.288,92.6196,91.7126,91.8199,387965.0
2024-04-22 09:40:00,94.15,94.25,93.94,94.11,388014.0,91.8199,91.9174,91.6151,91.7809,388014.0
2024-04-22 09:50:00,94.12,94.32,94.03,94.09,241774.0,91.7906,91.9857,91.7029,91.7614,241774.0
2024-04-22 10:00:00,94.09,94.68,94.08,94.67,162817.0,91.7614,92.3368,91.7516,92.327,162817.0
2024-04-22 10:10:00,94.68,94.74,94.53,94.64,148603.0,92.3368,92.3953,92.1905,92.2978,148603.0
2024-04-22 10:20:00,94.65,94.69,94.54,94.56,88159.0,92.3075,92.3465,92.2002,92.2197,88159.0
2024-04-22 10:30:00,94.58,94.59,94.4,94.58,90586.0,92.2392,92.249,92.0637,92.2392,90586.0
2024-04-22 10:40:00,94.57,94.59,94.32,94.38,84539.0,92.2295,92.249,91.9857,92.0442,84539.0
2024-04-22 10:50:00,94.37,94.37,94.22,94.32,97063.0,92.0344,92.0344,91.8882,91.9857,97063.0
2024-04-22 11:00:00,94.31,94.42,94.23,94.35,119338.0,91.9759,92.0832,91.8979,92.0149,119338.0
2024-04-22 11:10:00,94.37,94.45,94.1,94.1,91714.0,92.0344,92.1125,91.7711,91.7711,91714.0
2024-04-22 11:20:00,94.11,94.15,94.0,94.11,86712.0,91.7809,91.8199,91.6736,91.7809,86712.0
2024-04-22 11:30:00,94.11,94.11,93.88,93.98,96806.0,91.7809,91.7809,91.5566,91.6541,96806.0
2024-04-22 11:40:00,93.98,94.07,93.85,94.07,101677.0,91.6541,91.7419,91.5273,91.7419,101677.0
2024-04-22 11:50:00,94.07,94.15,93.99,94.09,69092.0,91.7419,91.8199,91.6639,91.7614,69092.0
2024-04-22 12:00:00,94.1,94.13,93.96,94.02,66305.0,91.7711,91.8004,91.6346,91.6931,66305.0
2024-04-22 12:10:00,94.01,94.2,93.93,94.16,90609.0,91.6834,91.8687,91.6053,91.8296,90609.0
2024-04-22 12:20:00,94.17,94.23,93.98,94.01,72258.0,91.8394,91.8979,91.6541,91.6834,72258.0
2024-04-22 12:30:00,94.01,94.04,93.92,94.01,72215.0,91.6834,91.7126,91.5956,91.6834,72215.0
2024-04-22 12:40:00,94.0,94.18,93.99,94.18,66455.0,91.6736,91.8491,91.6639,91.8491,66455.0
2024-04-22 12:50:00,94.17,94.28,94.17,94.25,97599.0,91.8394,91.9467,91.8394,91.9174,97599.0
2024-04-22 13:00:00,94.24,94.57,94.24,94.56,134697.0,91.9077,92.2295,91.9077,92.2197,134697.0
2024-04-22 13:10:00,94.56,94.6,94.48,94.58,85084.0,92.2197,92.2588,92.1417,92.2392,85084.0
2024-04-22 13:20:00,94.59,94.81,94.57,94.75,154419.0,92.249,92.4636,92.2295,92.405,154419.0
2024-04-22 13:30:00,94.76,94.85,94.71,94.78,82299.0,92.4148,92.5026,92.366,92.4343,82299.0
2024-04-22 13:40:00,94.78,94.87,94.74,94.87,84695.0,92.4343,92.5221,92.3953,92.5221,84695.0
2024-04-22 13:50:00,94.87,95.06,94.82,94.84,133600.0,92.5221,92.7074,92.4733,92.4928,133600.0
2024-04-22 14:00:00,94.85,94.86,94.72,94.77,90029.0,92.5026,92.5123,92.3758,92.4245,90029.0
2024-04-22 14:10:00,94.76,94.9,94.72,94.82,124795.0,92.4148,92.5513,92.3758,92.4733,124795.0
2024-04-22 14:20:00,94.81,94.85,94.77,94.81,74094.0,92.4636,92.5026,92.4245,92.4636,74094.0
2024-04-22 14:30:00,94.81,94.95,94.78,94.79,116046.0,92.4636,92.6001,92.4343,92.4441,116046.0
2024-04-22 14:40:00,94.79,94.8,94.62,94.63,68598.0,92.4441,92.4538,92.2783,92.288,68598.0
2024-04-22 14:50:00,94.63,94.64,94.56,94.61,71936.0,92.288,92.2978,92.2197,92.2685,71936.0
2024-04-22 15:00:00,94.62,94.65,94.55,94.6,105414.0,92.2783,92.3075,92.21,92.2588,105414.0
2024-04-22 15:10:00,94.61,94.75,94.59,94.7,102237.0,92.2685,92.405,92.249,92.3563,102237.0
2024-04-22 15:20:00,94.7,94.7,94.57,94.64,89745.0,92.3563,92.3563,92.2295,92.2978,89745.0
2024-04-22 15:30:00,94.64,94.64,94.34,94.49,147875.0,92.2978,92.2978,92.0052,92.1515,147875.0
2024-04-22 15:40:00,94.49,94.51,94.33,94.42,180954.0,92.1515,92.171,91.9954,92.0832,180954.0
2024-04-22 15:50:00,94.43,94.44,94.18,94.19,608939.0,92.093,92.1027,91.8491,91.8589,608939.0
2024-04-23 09:30:00,94.37,94.65,94.09,94.41,417660.0,92.0344,92.3075,91.7614,92.0735,417660.0
2024-04-23 09:40:00,94.41,94.66,94.27,94.49,126936.0,92.0735,92.3173,91.9369,92.1515,126936.0
2024-04-23 09:50:00,94.49,94.5,94.06,94.1,154214.0,92.1515,92.1612,91.7321,91.7711,154214.0
2024-04-23 10:00:00,94.09,94.42,94.01,94.38,196991.0,91.7614,92.0832,91.6834,92.0442,196991.0
2024-04-23 10:10:00,94.37,94.72,94.3,94.64,280556.0,92.0344,92.3758,91.9662,92.2978,280556.0
2024-04-23 10:20:00,94.64,94.66,94.31,94.38,115370.0,92.2978,92.3173,91.9759,92.0442,115370.0
2024-04-23 10:30:00,94.37,94.45,94.29,94.39,99022.0,92.0344,92.1125,91.9564,92.054,99022.0
2024-04-23 10:40:00,94.4,94.58,94.34,94.55,87836.0,92.0637,92.2392,92.0052,92.21,87836.0
2024-04-23 10:50:00,94.55,94.66,94.4,94.62,85920.0,92.21,92.3173,92.0637,92.2783,85920.0
2024-04-23 11:00:00,94.62,94.64,94.48,94.51,56982.0,92.2783,92.2978,92.1417,92.171,56982.0
2024-04-23 11:10:00,94.51,94.57,94.5,94.51,121523.0,92.171,92.2295,92.1612,92.171,121523.0
2024-04-23 11:20:00,94.51,94.55,94.35,94.36,161849.0,92.171,92.21,92.0149,92.0247,161849.0
2024-04-23 11:30:00,94.36,94.36,94.12,94.19,90665.0,92.0247,92.0247,91.7906,91.8589,90665.0
2024-04-23 11:40:00,94.18,94.23,94.1,94.13,75669.0,91.8491,91.8979,91.7711,91.8004,75669.0
2024-04-23 11:50:00,94.13,94.37,94.11,94.29,67120.0,91.8004,92.0344,91.7809,91.9564,67120.0
2024-04-23 12:00:00,94.3,94.57,94.3,94.44,137690.0,91.9662,92.2295,91.9662,92.1027,137690.0
2024-04-23 12:10:00,94.45,94.47,94.39,94.44,68407.0,92.1125,92.132,92.054,92.1027,68407.0
2024-04-23 12:20:00,94.44,94.47,94.41,94.45,68053.0,92.1027,92.132,92.0735,92.1125,68053.0
2024-04-23 12:30:00,94.45,94.49,94.36,94.45,236600.0,92.1125,92.1515,92.0247,92.1125,236600.0
2024-04-23 12:40:00,94.45,94.63,94.45,94.63,52840.0,92.1125,92.288,92.1125,92.288,52840.0
2024-04-23 12:50:00,94.63,94.68,94.56,94.58,49565.0,92.288,92.3368,92.2197,92.2392,49565.0
2024-04-23 13:00:00,94.58,94.59,94.48,94.5,45406.0,92.2392,92.249,92.1417,92.1612,45406.0
2024-04-23 13:10:00,94.5,94.58,94.41,94.49,48324.0,92.1612,92.2392,92.0735,92.1515,48324.0
2024-04-23 13:20:00,94.5,94.65,94.47,94.65,38297.0,92.1612,92.3075,92.132,92.3075,38297.0
2024-04-23 13:30:00,94.64,94.65,94.56,94.58,35682.0,92.2978,92.3075,92.2197,92.2392,35682.0
2024-04-23 13:40:00,94.58,94.67,94.54,94.54,45662.0,92.2392,92.327,92.2002,92.2002,45662.0
2024-04-23 13:50:00,94.56,94.56,94.44,94.48,48629.0,92.2197,92.2197,92.1027,92.1417,48629.0
2024-04-23 14:00:00,94.47,94.47,94.36,94.41,59275.0,92.132,92.132,92.0247,92.0735,59275.0
2024-04-23 14:10:00,94.41,94.52,94.4,94.49,106518.0,92.0735,92.1807,92.0637,92.1515,106518.0
2024-04-23 14:20:00,94.49,94.53,94.44,94.44,43072.0,92.1515,92.1905,92.1027,92.1027,43072.0
2024-04-23 14:30:00,94.45,94.51,94.42,94.43,34774.0,92.1125,92.171,92.0832,92.093,34774.0
2024-04-23 14:40:00,94.43,94.5,94.41,94.46,97911.0,92.093,92.1612,92.0735,92.1222,97911.0
2024-04-23 14:50:00,94.47,94.48,94.37,94.45,51900.0,92.132,92.1417,92.0344,92.1125,51900.0
2024-04-23 15:00:00,94.45,94.47,94.31,94.31,52012.0,92.1125,92.132,91.9759,91.9759,52012.0
2024-04-23 15:10:00,94.32,94.37,94.29,94.29,53705.0,91.9857,92.0344,91.9564,91.9564,53705.0
2024-04-23 15:20:00,94.28,94.34,94.26,94.3,58350.0,91.9467,92.0052,91.9272,91.9662,58350.0
2024-04-23 15:30:00,94.31,94.33,94.28,94.28,60990.0,91.9759,91.9954,91.9467,91.9467,60990.0
2024-04-23 15:40:00,94.28,94.28,94.13,94.16,129037.0,91.9467,91.9467,91.8004,91.8296,129037.0
2024-04-23 15:50:00,94.16,94.16,93.91,94.03,559825.0,91.8296,91.8296,91.5858,91.7029,559825.0
2024-04-24 09:30:00,94.1,94.66,94.1,94.41,372923.0,91.7711,92.3173,91.7711,92.0735,372923.0
2024-04-24 09:40:00,94.44,94.58,94.18,94.57,225403.0,92.1027,92.2392,91.8491,92.2295,225403.0
2024-04-24 09:50:00,94.57,94.65,94.42,94.54,144492.0,92.2295,92.3075,92.0832,92.2002,144492.0
2024-04-24 10:00:00,94.53,94.82,94.47,94.66,160947.0,92.1905,92.4733,92.132,92.3173,160947.0
2024-04-24 10:10:00,94.66,94.72,94.41,94.59,89390.0,92.3173,92.3758,92.0735,92.249,89390.0
2024-04-24 10:20:00,94.59,94.78,94.54,94.67,83873.0,92.249,92.4343,92.2002,92.327,83873.0
2024-04-24 10:30:00,94.67,94.7,94.57,94.6,73834.0,92.327,92.3563,92.2295,92.2588,73834.0
2024-04-24 10:40:00,94.61,94.73,94.53,94.61,105954.0,92.2685,92.3855,92.1905,92.2685,105954.0
2024-04-24 10:50:00,94.62,94.67,94.53,94.62,63085.0,92.2783,92.327,92.1905,92.2783,63085.0
2024-04-24 11:00:00,94.63,94.87,94.61,94.86,49742.0,92.288,92.5221,92.2685,92.5123,49742.0
2024-04-24 11:10:00,94.86,94.91,94.76,94.79,55085.0,92.5123,92.5611,92.4148,92.4441,55085.0
2024-04-24 11:20:00,94.8,94.84,94.71,94.8,61494.0,92.4538,92.4928,92.366,92.4538,61494.0
2024-04-24 11:30:00,94.81,94.92,94.79,94.91,61971.0,92.4636,92.5708,92.4441,92.5611,61971.0
2024-04-24 11:40:00,94.91,94.98,94.78,94.97,87245.0,92.5611,92.6293,92.4343,92.6196,87245.0
2024-04-24 11:50:00,94.98,95.07,94.93,95.04,86955.0,92.6293,92.7171,92.5806,92.6879,86955.0
2024-04-24 12:00:00,95.03,95.2,95.02,95.03,57952.0,92.6781,92.8439,92.6684,92.6781,57952.0
2024-04-24 12:10:00,95.05,95.14,95.03,95.08,48039.0,92.6976,92.7854,92.6781,92.7269,48039.0
2024-04-24 12:20:00,95.06,95.19,95.02,95.17,76335.0,92.7074,92.8342,92.6684,92.8146,76335.0
2024-04-24 12:30:00,95.16,95.16,94.97,94.99,71863.0,92.8049,92.8049,92.6196,92.6391,71863.0
2024-04-24 12:40:00,94.98,94.99,94.88,94.92,38964.0,92.6293,92.6391,92.5318,92.5708,38964.0
2024-04-24 12:50:00,94.92,95.09,94.92,95.06,55328.0,92.5708,92.7366,92.5708,92.7074,55328.0
2024-04-24 13:00:00,95.05,95.11,94.96,94.98,62423.0,92.6976,92.7561,92.6098,92.6293,62423.0
2024-04-24 13:10:00,94.98,95.07,94.96,95.06,83446.0,92.6293,92.7171,92.6098,92.7074,83446.0
2024-04-24 13:20:00,95.05,95.11,95.04,95.09,62918.0,92.6976,92.7561,92.6879,92.7366,62918.0
2024-04-24 13:30:00,95.08,95.13,94.96,94.96,76032.0,92.7269,92.7756,92.6098,92.6098,76032.0
2024-04-24 13:40:00,94.97,95.06,94.95,95.0,45616.0,92.6196,92.7074,92.6001,92.6489,45616.0
2024-04-24 13:50:00,95.01,95.1,94.99,95.09,50958.0,92.6586,92.7464,92.6391,92.7366,50958.0
2024-04-24 14:00:00,95.09,95.1,94.87,94.95,95583.0,92.7366,92.7464,92.5221,92.6001,95583.0
2024-04-24 14:10:00,94.95,94.95,94.69,94.73,136176.0,92.6001,92.6001,92.3465,92.3855,136176.0
2024-04-24 14:20:00,94.74,94.76,94.63,94.7,108704.0,92.3953,92.4148,92.288,92.3563,108704.0
2024-04-24 14:30:00,94.69,94.78,94.64,94.72,82259.0,92.3465,92.4343,92.2978,92.3758,82259.0
2024-04-24 14:40:00,94.73,94.76,94.64,94.67,55649.0,92.3855,92.4148,92.2978,92.327,55649.0
2024-04-24 14:50:00,94.67,94.77,94.62,94.73,78858.0,92.327,92.4245,92.2783,92.3855,78858.0
2024-04-24 15:00:00,94.73,94.74,94.61,94.69,64654.0,92.3855,92.3953,92.2685,92.3465,64654.0
2024-04-24 15:10:00,94.69,94.7,94.61,94.66,65334.0,92.3465,92.3563,92.2685,92.3173,65334.0
2024-04-24 15:20:00,94.66,94.77,94.63,94.73,81144.0,92.3173,92.4245,92.288,92.3855,81144.0
2024-04-24 15:30:00,94.73,94.74,94.56,94.57,87896.0,92.3855,92.3953,92.2197,92.2295,87896.0
2024-04-24 15:40:00,94.57,94.73,94.55,94.67,107375.0,92.2295,92.3855,92.21,92.327,107375.0
2024-04-24 15:50:00,94.67,94.72,94.59,94.62,337227.0,92.327,92.3758,92.249,92.2783,337227.0
2024-04-25 09:30:00,94.0,94.79,93.42,93.62,239454.0,91.6736,92.4441,91.108,91.303,239454.0
2024-04-25 09:40:00,93.63,93.64,93.03,93.05,99670.0,91.3128,91.3225,90.7276,90.7471,99670.0
2024-04-25 09:50:00,93.08,93.08,92.66,92.69,136729.0,90.7764,90.7764,90.3668,90.396,136729.0
2024-04-25 10:00:00,92.67,92.74,92.44,92.54,147302.0,90.3765,90.4448,90.1522,90.2497,147302.0
2024-04-25 10:10:00,92.53,92.83,92.48,92.83,115519.0,90.24,90.5326,90.1912,90.5326,115519.0
2024-04-25 10:20:00,92.81,92.93,92.72,92.87,109842.0,90.5131,90.6301,90.4253,90.5716,109842.0
2024-04-25 10:30:00,92.87,93.14,92.82,93.12,106106.0,90.5716,90.8349,90.5228,90.8154,106106.0
2024-04-25 10:40:00,93.1,93.16,93.0,93.05,73911.0,90.7959,90.8544,90.6984,90.7471,73911.0
2024-04-25 10:50:00,93.05,93.1,92.91,92.95,67348.0,90.7471,90.7959,90.6106,90.6496,67348.0
2024-04-25 11:00:00,92.95,93.12,92.91,93.12,59708.0,90.6496,90.8154,90.6106,90.8154,59708.0
2024-04-25 11:10:00,93.1,93.19,93.05,93.18,72672.0,90.7959,90.8837,90.7471,90.8739,72672.0
2024-04-25 11:20:00,93.17,93.32,93.16,93.29,74918.0,90.8641,91.0104,90.8544,90.9812,74918.0
2024-04-25 11:30:00,93.28,93.34,93.19,93.29,65647.0,90.9714,91.0299,90.8837,90.9812,65647.0
2024-04-25 11:40:00,93.3,93.46,93.29,93.34,80542.0,90.9909,91.147,90.9812,91.0299,80542.0
2024-04-25 11:50:00,93.34,93.49,93.34,93.48,62637.0,91.0299,91.1762,91.0299,91.1665,62637.0
2024-04-25 12:00:00,93.48,93.62,93.41,93.59,69408.0,91.1665,91.303,91.0982,91.2738,69408.0
2024-04-25 12:10:00,93.59,93.61,93.49,93.57,49653.0,91.2738,91.2933,91.1762,91.2542,49653.0
2024-04-25 12:20:00,93.57,93.72,93.56,93.63,51479.0,91.2542,91.4005,91.2445,91.3128,51479.0
2024-04-25 12:30:00,93.64,93.73,93.61,93.67,42741.0,91.3225,91.4103,91.2933,91.3518,42741.0
2024-04-25 12:40:00,93.67,93.75,93.64,93.7,30082.0,91.3518,91.4298,91.3225,91.381,30082.0
2024-04-25 12:50:00,93.7,93.87,93.69,93.87,47245.0,91.381,91.5468,91.3713,91.5468,47245.0
2024-04-25 13:00:00,93.86,93.86,93.68,93.74,46885.0,91.5371,91.5371,91.3615,91.42,46885.0
2024-04-25 13:10:00,93.73,93.73,93.65,93.7,27242.0,91.4103,91.4103,91.3323,91.381,27242.0
2024-04-25 13:20:00,93.7,93.76,93.64,93.73,30155.0,91.381,91.4395,91.3225,91.4103,30155.0
2024-04-25 13:30:00,93.73,93.98,93.73,93.97,40278.0,91.4103,91.6541,91.4103,91.6443,40278.0
2024-04-25 13:40:00,93.97,94.13,93.93,94.1,34010.0,91.6443,91.8004,91.6053,91.7711,34010.0
2024-04-25 13:50:00,94.09,94.18,94.09,94.14,31403.0,91.7614,91.8491,91.7614,91.8101,31403.0
2024-04-25 14:00:00,94.14,94.14,94.01,94.08,36118.0,91.8101,91.8101,91.6834,91.7516,36118.0
2024-04-25 14:10:00,94.08,94.11,94.05,94.07,44124.0,91.7516,91.7809,91.7224,91.7419,44124.0
2024-04-25 14:20:00,94.08,94.09,93.87,93.87,54490.0,91.7516,91.7614,91.5468,91.5468,54490.0
2024-04-25 14:30:00,93.86,93.93,93.75,93.84,50096.0,91.5371,91.6053,91.4298,91.5176,50096.0
2024-04-25 14:40:00,93.84,93.9,93.79,93.81,47114.0,91.5176,91.5761,91.4688,91.4883,47114.0
2024-04-25 14:50:00,93.82,93.87,93.77,93.83,47877.0,91.4981,91.5468,91.4493,91.5078,47877.0
2024-04-25 15:00:00,93.84,94.04,93.81,94.01,56482.0,91.5176,91.7126,91.4883,91.6834,56482.0
2024-04-25 15:10:00,94.01,94.16,93.98,94.16,67476.0,91.6834,91.8296,91.6541,91.8296,67476.0
2024-04-25 15:20:00,94.16,94.26,94.14,94.22,112585.0,91.8296,91.9272,91.8101,91.8882,112585.0
2024-04-25 15:30:00,94.22,94.23,94.02,94.04,90449.0,91.8882,91.8979,91.6931,91.7126,90449.0
2024-04-25 15:40:00,94.03,94.05,93.92,93.93,92250.0,91.7029,91.7224,91.5956,91.6053,92250.0
2024-04-25 15:50:00,93.94,94.02,93.78,93.97,483733.0,91.6151,91.6931,91.459,91.6443,483733.0
2024-04-26 09:30:00,94.59,95.18,94.43,95.07,309083.0,92.249,92.8244,92.093,92.7171,309083.0
2024-04-26 09:40:00,95.07,95.14,94.9,94.97,176237.0,92.7171,92.7854,92.5513,92.6196,176237.0
2024-04-26 09:50:00,94.97,95.27,94.95,95.1,101789.0,92.6196,92.9122,92.6001,92.7464,101789.0
2024-04-26 10:00:00,95.1,95.42,95.0,95.29,102908.0,92.7464,93.0585,92.6489,92.9317,102908.0
2024-04-26 10:10:00,95.3,95.33,95.13,95.19,101172.0,92.9414,92.9707,92.7756,92.8342,101172.0
2024-04-26 10:20:00,95.19,95.3,95.09,95.18,77195.0,92.8342,92.9414,92.7366,92.8244,77195.0
2024-04-26 10:30:00,95.19,95.24,95.1,95.15,72517.0,92.8342,92.8829,92.7464,92.7951,72517.0
2024-04-26 10:40:00,95.16,95.18,94.75,94.78,90721.0,92.8049,92.8244,92.405,92.4343,90721.0
2024-04-26 10:50:00,94.78,94.97,94.77,94.89,65744.0,92.4343,92.6196,92.4245,92.5416,65744.0
2024-04-26 11:00:00,94.88,94.89,94.67,94.68,105414.0,92.5318,92.5416,92.327,92.3368,105414.0
2024-04-26 11:10:00,94.67,94.85,94.67,94.81,111353.0,92.327,92.5026,92.327,92.4636,111353.0
2024-04-26 11:20:00,94.81,94.84,94.57,94.57,73163.0,92.4636,92.4928,92.2295,92.2295,73163.0
2024-04-26 11:30:00,94.57,94.65,94.48,94.6,114099.0,92.2295,92.3075,92.1417,92.2588,114099.0
2024-04-26 11:40:00,94.6,94.63,94.49,94.51,81345.0,92.2588,92.288,92.1515,92.171,81345.0
2024-04-26 11:50:00,94.51,94.65,94.46,94.64,66007.0,92.171,92.3075,92.1222,92.2978,66007.0
2024-04-26 12:00:00,94.63,94.66,94.52,94.65,69563.0,92.288,92.3173,92.1807,92.3075,69563.0
2024-04-26 12:10:00,94.66,94.71,94.58,94.59,74571.0,92.3173,92.366,92.2392,92.249,74571.0
2024-04-26 12:20:00,94.59,94.61,94.52,94.57,71199.0,92.249,92.2685,92.1807,92.2295,71199.0
2024-04-26 12:30:00,94.57,94.58,94.49,94.51,54749.0,92.2295,92.2392,92.1515,92.171,54749.0
2024-04-26 12:40:00,94.5,94.54,94.41,94.43,117389.0,92.1612,92.2002,92.0735,92.093,117389.0
2024-04-26 12:50:00,94.45,94.54,94.44,94.45,46091.0,92.1125,92.2002,92.1027,92.1125,46091.0
2024-04-26 13:00:00,94.44,94.47,94.32,94.47,93318.0,92.1027,92.132,91.9857,92.132,93318.0
2024-04-26 13:10:00,94.49,94.53,94.38,94.43,43855.0,92.1515,92.1905,92.0442,92.093,43855.0
2024-04-26 13:20:00,94.43,94.46,94.33,94.36,41950.0,92.093,92.1222,91.9954,92.0247,41950.0
2024-04-26 13:30:00,94.37,94.43,94.34,94.34,37872.0,92.0344,92.093,92.0052,92.0052,37872.0
2024-04-26 13:40:00,94.33,94.34,94.22,94.29,81491.0,91.9954,92.0052,91.8882,91.9564,81491.0
2024-04-26 13:50:00,94.29,94.35,94.27,94.29,50031.0,91.9564,92.0149,91.9369,91.9564,50031.0
2024-04-26 14:00:00,94.29,94.31,94.24,94.27,110303.0,91.9564,91.9759,91.9077,91.9369,110303.0
2024-04-26 14:10:00,94.24,94.24,94.04,94.05,74632.0,91.9077,91.9077,91.7126,91.7224,74632.0
2024-04-26 14:20:00,94.04,94.14,94.02,94.07,64461.0,91.7126,91.8101,91.6931,91.7419,64461.0
2024-04-26 14:30:00,94.06,94.08,93.91,94.05,78054.0,91.7321,91.7516,91.5858,91.7224,78054.0
2024-04-26 14:40:00,94.04,94.09,93.99,94.04,68675.0,91.7126,91.7614,91.6639,91.7126,68675.0
2024-04-26 14:50:00,94.03,94.07,93.98,94.06,69383.0,91.7029,91.7419,91.6541,91.7321,69383.0
2024-04-26 15:00:00,94.06,94.13,93.97,94.13,67879.0,91.7321,91.8004,91.6443,91.8004,67879.0
2024-04-26 15:10:00,94.13,94.14,94.03,94.06,69240.0,91.8004,91.8101,91.7029,91.7321,69240.0
2024-04-26 15:20:00,94.06,94.16,94.05,94.15,67088.0,91.7321,91.8296,91.7224,91.8199,67088.0
2024-04-26 15:30:00,94.16,94.16,93.97,94.0,99149.0,91.8296,91.8296,91.6443,91.6736,99149.0
2024-04-26 15:40:00,93.99,94.06,93.91,93.98,136894.0,91.6639,91.7321,91.5858,91.6541,136894.0
2024-04-26 15:50:00,93.98,94.16,93.95,94.11,438993.0,91.6541,91.8296,91.6248,91.7809,438993.0
2024-04-29 09:30:00,94.44,94.86,94.41,94.81,201262.0,92.1027,92.5123,92.0735,92.4636,201262.0
2024-04-29 09:40:00,94.82,94.89,94.48,94.6,117150.0,92.4733,92.5416,92.1417,92.2588,117150.0
2024-04-29 09:50:00,94.61,94.62,94.05,94.05,79269.0,92.2685,92.2783,91.7224,91.7224,79269.0
2024-04-29 10:00:00,94.06,94.17,93.85,93.87,120556.0,91.7321,91.8394,91.5273,91.5468,120556.0
2024-04-29 10:10:00,93.88,94.18,93.88,94.05,67312.0,91.5566,91.8491,91.5566,91.7224,67312.0
2024-04-29 10:20:00,94.05,94.31,94.04,94.3,70355.0,91.7224,91.9759,91.7126,91.9662,70355.0
2024-04-29 10:30:00,94.3,94.3,94.18,94.27,50730.0,91.9662,91.9662,91.8491,91.9369,50730.0
2024-04-29 10:40:00,94.27,94.32,94.13,94.16,44318.0,91.9369,91.9857,91.8004,91.8296,44318.0
2024-04-29 10:50:00,94.16,94.25,94.15,94.19,38964.0,91.8296,91.9174,91.8199,91.8589,38964.0
2024-04-29 11:00:00,94.18,94.25,94.1,94.18,42155.0,91.8491,91.9174,91.7711,91.8491,42155.0
2024-04-29 11:10:00,94.19,94.23,94.08,94.09,38502.0,91.8589,91.8979,91.7516,91.7614,38502.0
2024-04-29 11:20:00,94.08,94.16,94.04,94.09,63592.0,91.7516,91.8296,91.7126,91.7614,63592.0
2024-04-29 11:30:00,94.09,94.26,94.06,94.26,65089.0,91.7614,91.9272,91.7321,91.9272,65089.0
2024-04-29 11:40:00,94.25,94.43,94.25,94.37,46297.0,91.9174,92.093,91.9174,92.0344,46297.0
2024-04-29 11:50:00,94.38,94.45,94.31,94.36,61765.0,92.0442,92.1125,91.9759,92.0247,61765.0
2024-04-29 12:00:00,94.36,94.46,94.33,94.39,31560.0,92.0247,92.1222,91.9954,92.054,31560.0
2024-04-29 12:10:00,94.39,94.39,94.3,94.3,60067.0,92.054,92.054,91.9662,91.9662,60067.0
2024-04-29 12:20:00,94.31,94.35,94.26,94.31,60675.0,91.9759,92.0149,91.9272,91.9759,60675.0
2024-04-29 12:30:00,94.33,94.34,94.13,94.13,78389.0,91.9954,92.0052,91.8004,91.8004,78389.0
2024-04-29 12:40:00,94.14,94.17,94.06,94.09,65426.0,91.8101,91.8394,91.7321,91.7614,65426.0
2024-04-29 12:50:00,94.09,94.14,94.05,94.11,48078.0,91.7614,91.8101,91.7224,91.7809,48078.0
2024-04-29 13:00:00,94.11,94.18,94.07,94.16,98952.0,91.7809,91.8491,91.7419,91.8296,98952.0
2024-04-29 13:10:00,94.16,94.17,93.96,94.0,125520.0,91.8296,91.8394,91.6346,91.6736,125520.0
2024-04-29 13:20:00,94.01,94.11,93.97,94.09,72915.0,91.6834,91.7809,91.6443,91.7614,72915.0
2024-04-29 13:30:00,94.1,94.11,94.06,94.08,35092.0,91.7711,91.7809,91.7321,91.7516,35092.0
2024-04-29 13:40:00,94.07,94.07,93.97,94.03,40338.0,91.7419,91.7419,91.6443,91.7029,40338.0
2024-04-29 13:50:00,94.02,94.07,93.99,94.05,34535.0,91.6931,91.7419,91.6639,91.7224,34535.0
2024-04-29 14:00:00,94.05,94.05,93.97,94.01,82753.0,91.7224,91.7224,91.6443,91.6834,82753.0
2024-04-29 14:10:00,94.01,94.04,93.94,93.95,110137.0,91.6834,91.7126,91.6151,91.6248,110137.0
2024-04-29 14:20:00,93.95,93.99,93.94,93.98,51096.0,91.6248,91.6639,91.6151,91.6541,51096.0
2024-04-29 14:30:00,93.98,94.03,93.87,93.93,106767.0,91.6541,91.7029,91.5468,91.6053,106767.0
2024-04-29 14:40:00,93.95,94.07,93.94,93.98,61379.0,91.6248,91.7419,91.6151,91.6541,61379.0
2024-04-29 14:50:00,93.99,94.06,93.95,94.01,45892.0,91.6639,91.7321,91.6248,91.6834,45892.0
2024-04-29 15:00:00,94.0,94.0,93.7,93.81,62401.0,91.6736,91.6736,91.381,91.4883,62401.0
2024-04-29 15:10:00,93.81,93.88,93.79,93.83,52127.0,91.4883,91.5566,91.4688,91.5078,52127.0
2024-04-29 15:20:00,93.83,93.89,93.79,93.8,52029.0,91.5078,91.5663,91.4688,91.4786,52029.0
2024-04-29 15:30:00,93.81,93.89,93.76,93.83,78603.0,91.4883,91.5663,91.4395,91.5078,78603.0
2024-04-29 15:40:00,93.83,93.96,93.82,93.91,102736.0,91.5078,91.6346,91.4981,91.5858,102736.0
2024-04-29 15:50:00,93.91,94.15,93.9,94.07,423855.0,91.5858,91.8199,91.5761,91.7419,423855.0
2024-04-30 09:30:00,92.91,93.29,92.72,93.04,315580.0,90.6106,90.9812,90.4253,90.7374,315580.0
2024-04-30 09:40:00,93.0,93.51,92.98,93.17,129911.0,90.6984,91.1957,90.6788,90.8641,129911.0
2024-04-30 09:50:00,93.19,93.48,93.16,93.28,56277.0,90.8837,91.1665,90.8544,90.9714,56277.0
2024-04-30 10:00:00,93.28,93.4,93.11,93.15,102142.0,90.9714,91.0885,90.8056,90.8446,102142.0
2024-04-30 10:10:00,93.15,93.17,92.95,93.13,79623.0,90.8446,90.8641,90.6496,90.8251,79623.0
2024-04-30 10:20:00,93.13,93.15,93.0,93.03,45194.0,90.8251,90.8446,90.6984,90.7276,45194.0
2024-04-30 10:30:00,93.04,93.16,93.03,93.15,57386.0,90.7374,90.8544,90.7276,90.8446,57386.0
2024-04-30 10:40:00,93.15,93.38,93.13,93.37,58806.0,90.8446,91.0689,90.8251,91.0592,58806.0
2024-04-30 10:50:00,93.36,93.43,93.24,93.27,61198.0,91.0494,91.1177,90.9324,90.9617,61198.0
2024-04-30 11:00:00,93.27,93.29,92.91,92.95,74932.0,90.9617,90.9812,90.6106,90.6496,74932.0
2024-04-30 11:10:00,92.96,93.03,92.86,92.97,65849.0,90.6593,90.7276,90.5618,90.6691,65849.0
2024-04-30 11:20:00,92.97,93.02,92.88,92.97,50237.0,90.6691,90.7179,90.5813,90.6691,50237.0
2024-04-30 11:30:00,92.98,93.09,92.91,92.98,93693.0,90.6788,90.7861,90.6106,90.6788,93693.0
2024-04-30 11:40:00,92.97,92.99,92.81,92.99,70279.0,90.6691,90.6886,90.5131,90.6886,70279.0
2024-04-30 11:50:00,92.97,93.11,92.88,93.02,79988.0,90.6691,90.8056,90.5813,90.7179,79988.0
2024-04-30 12:00:00,93.02,93.07,92.96,93.07,40360.0,90.7179,90.7666,90.6593,90.7666,40360.0
2024-04-30 12:10:00,93.06,93.15,93.06,93.14,45297.0,90.7569,90.8446,90.7569,90.8349,45297.0
2024-04-30 12:20:00,93.14,93.25,93.12,93.19,49949.0,90.8349,90.9422,90.8154,90.8837,49949.0
2024-04-30 12:30:00,93.2,93.2,93.01,93.04,50624.0,90.8934,90.8934,90.7081,90.7374,50624.0
2024-04-30 12:40:00,93.04,93.05,92.95,93.01,41265.0,90.7374,90.7471,90.6496,90.7081,41265.0
2024-04-30 12:50:00,93.01,93.1,93.0,93.02,41902.0,90.7081,90.7959,90.6984,90.7179,41902.0
2024-04-30 13:00:00,93.02,93.02,92.87,92.9,60526.0,90.7179,90.7179,90.5716,90.6008,60526.0
2024-04-30 13:10:00,92.9,92.94,92.83,92.92,55439.0,90.6008,90.6398,90.5326,90.6203,55439.0
2024-04-30 13:20:00,92.92,93.01,92.89,92.96,74205.0,90.6203,90.7081,90.5911,90.6593,74205.0
2024-04-30 13:30:00,92.95,93.04,92.93,93.02,40420.0,90.6496,90.7374,90.6301,90.7179,40420.0
2024-04-30 13:40:00,93.03,93.06,92.96,93.03,43980.0,90.7276,90.7569,90.6593,90.7276,43980.0
2024-04-30 13:50:00,93.04,93.04,92.92,92.95,56234.0,90.7374,90.7374,90.6203,90.6496,56234.0
2024-04-30 14:00:00,92.94,92.97,92.88,92.88,38293.0,90.6398,90.6691,90.5813,90.5813,38293.0
2024-04-30 14:10:00,92.88,92.89,92.78,92.8,53200.0,90.5813,90.5911,90.4838,90.5033,53200.0
2024-04-30 14:20:00,92.8,92.85,92.66,92.68,57071.0,90.5033,90.5521,90.3668,90.3863,57071.0
2024-04-30 14:30:00,92.68,92.76,92.63,92.73,87088.0,90.3863,90.4643,90.3375,90.435,87088.0
2024-04-30 14:40:00,92.73,92.74,92.54,92.54,92355.0,90.435,90.4448,90.2497,90.2497,92355.0
2024-04-30 14:50:00,92.54,92.54,92.34,92.46,135294.0,90.2497,90.2497,90.0547,90.1717,135294.0
2024-04-30 15:00:00,92.49,92.65,92.46,92.55,82254.0,90.201,90.357,90.1717,90.2595,82254.0
2024-04-30 15:10:00,92.55,92.57,92.42,92.45,71529.0,90.2595,90.279,90.1327,90.162,71529.0
2024-04-30 15:20:00,92.45,92.53,92.42,92.51,81658.0,90.162,90.24,90.1327,90.2205,81658.0
2024-04-30 15:30:00,92.52,92.55,92.4,92.44,123890.0,90.2302,90.2595,90.1132,90.1522,123890.0
2024-04-30 15:40:00,92.44,92.58,92.44,92.56,203780.0,90.1522,90.2887,90.1522,90.2692,203780.0
2024-04-30 15:50:00,92.57,92.63,92.25,92.26,578720.0,90.279,90.3375,89.9669,89.9767,578720.0
2024-05-01 09:30:00,91.81,91.87,91.19,91.25,379758.0,89.5378,89.5963,88.9331,88.9917,379758.0
2024-05-01 09:40:00,91.22,91.22,90.75,91.01,212039.0,88.9624,88.9624,88.504,88.7576,212039.0
2024-05-01 09:50:00,91.01,91.22,90.89,91.19,170842.0,88.7576,88.9624,88.6406,88.9331,170842.0
2024-05-01 10:00:00,91.2,91.29,90.97,91.02,115608.0,88.9429,89.0307,88.7186,88.7674,115608.0
2024-05-01 10:10:00,91.03,91.03,90.65,90.7,189242.0,88.7771,88.7771,88.4065,88.4553,189242.0
2024-05-01 10:20:00,90.7,90.81,90.56,90.6,167608.0,88.4553,88.5626,88.3187,88.3577,167608.0
2024-05-01 10:30:00,90.61,90.71,90.42,90.71,129058.0,88.3675,88.465,88.1822,88.465,129058.0
2024-05-01 10:40:00,90.69,90.71,90.56,90.63,101643.0,88.4455,88.465,88.3187,88.387,101643.0
2024-05-01 10:50:00,90.62,90.68,90.55,90.62,115839.0,88.3773,88.4358,88.309,88.3773,115839.0
2024-05-01 11:00:00,90.63,90.64,90.35,90.36,109095.0,88.387,88.3968,88.1139,88.1237,109095.0
2024-05-01 11:10:00,90.35,90.35,90.14,90.14,181631.0,88.1139,88.1139,87.9091,87.9091,181631.0
2024-05-01 11:20:00,90.14,90.48,90.09,90.4,121163.0,87.9091,88.2407,87.8604,88.1627,121163.0
2024-05-01 11:30:00,90.4,90.49,90.37,90.42,86809.0,88.1627,88.2505,88.1334,88.1822,86809.0
2024-05-01 11:40:00,90.43,90.54,90.34,90.35,80452.0,88.192,88.2992,88.1042,88.1139,80452.0
2024-05-01 11:50:00,90.35,90.38,90.24,90.35,73858.0,88.1139,88.1432,88.0067,88.1139,73858.0
2024-05-01 12:00:00,90.34,90.45,90.33,90.42,61263.0,88.1042,88.2115,88.0944,88.1822,61263.0
2024-05-01 12:10:00,90.41,90.55,90.41,90.45,61835.0,88.1725,88.309,88.1725,88.2115,61835.0
2024-05-01 12:20:00,90.45,90.57,90.45,90.56,78861.0,88.2115,88.3285,88.2115,88.3187,78861.0
2024-05-01 12:30:00,90.55,90.59,90.46,90.52,77065.0,88.309,88.348,88.2212,88.2797,77065.0
2024-05-01 12:40:00,90.53,90.58,90.47,90.55,87966.0,88.2895,88.3382,88.231,88.309,87966.0
2024-05-01 12:50:00,90.54,90.58,90.44,90.46,78765.0,88.2992,88.3382,88.2017,88.2212,78765.0
2024-05-01 13:00:00,90.45,90.58,90.44,90.52,81726.0,88.2115,88.3382,88.2017,88.2797,81726.0
2024-05-01 13:10:00,90.52,90.53,90.4,90.42,64224.0,88.2797,88.2895,88.1627,88.1822,64224.0
2024-05-01 13:20:00,90.41,90.49,90.25,90.31,185161.0,88.1725,88.2505,88.0164,88.0749,185161.0
2024-05-01 13:30:00,90.32,90.51,90.27,90.41,268403.0,88.0847,88.27,88.0359,88.1725,268403.0
2024-05-01 13:40:00,90.41,90.52,90.35,90.37,262745.0,88.1725,88.2797,88.1139,88.1334,262745.0
2024-05-01 13:50:00,90.37,90.53,90.36,90.49,158476.0,88.1334,88.2895,88.1237,88.2505,158476.0
2024-05-01 14:00:00,90.49,90.66,90.4,90.44,216314.0,88.2505,88.4163,88.1627,88.2017,216314.0
2024-05-01 14:10:00,90.43,90.48,90.32,90.39,132566.0,88.192,88.2407,88.0847,88.1529,132566.0
2024-05-01 14:20:00,90.38,90.69,90.3,90.69,172726.0,88.1432,88.4455,88.0652,88.4455,172726.0
2024-05-01 14:30:00,90.69,91.04,90.36,90.96,182116.0,88.4455,88.7869,88.1237,88.7088,182116.0
2024-05-01 14:40:00,90.94,91.47,90.87,91.36,165368.0,88.6893,89.2062,88.6211,89.0989,165368.0
2024-05-01 14:50:00,91.37,91.52,91.32,91.45,182397.0,89.1087,89.255,89.0599,89.1867,182397.0
2024-05-01 15:00:00,91.47,91.62,91.21,91.4,124230.0,89.2062,89.3525,88.9527,89.138,124230.0
2024-05-01 15:10:00,91.4,91.43,91.21,91.3,108569.0,89.138,89.1672,88.9527,89.0404,108569.0
2024-05-01 15:20:00,91.3,91.55,91.12,91.31,123928.0,89.0404,89.2842,88.8649,89.0502,123928.0
2024-05-01 15:30:00,91.31,91.31,90.71,90.8,250321.0,89.0502,89.0502,88.465,88.5528,250321.0
2024-05-01 15:40:00,90.8,90.99,90.74,90.86,270370.0,88.5528,88.7381,88.4943,88.6113,270370.0
2024-05-01 15:50:00,90.83,90.84,90.31,90.32,795527.0,88.5821,88.5918,88.0749,88.0847,795527.0
2024-05-02 09:30:00,91.33,91.7,90.91,91.65,315939.0,89.0697,89.4305,88.6601,89.3818,315939.0
2024-05-02 09:40:00,91.64,91.84,91.28,91.37,188234.0,89.372,89.5671,89.0209,89.1087,188234.0
2024-05-02 09:50:00,91.36,91.71,91.36,91.65,97850.0,89.0989,89.4403,89.0989,89.3818,97850.0
2024-05-02 10:00:00,91.64,92.08,91.46,91.79,204228.0,89.372,89.8011,89.1965,89.5183,204228.0
2024-05-02 10:10:00,91.8,92.05,91.64,91.95,110336.0,89.5281,89.7719,89.372,89.6743,110336.0
2024-05-02 10:20:00,91.95,92.26,91.92,92.02,175757.0,89.6743,89.9767,89.6451,89.7426,175757.0
2024-05-02 10:30:00,92.02,92.02,91.65,91.66,75112.0,89.7426,89.7426,89.3818,89.3915,75112.0
2024-05-02 10:40:00,91.66,91.68,91.33,91.5,105387.0,89.3915,89.411,89.0697,89.2355,105387.0
2024-05-02 10:50:00,91.5,91.53,91.38,91.45,105403.0,89.2355,89.2647,89.1184,89.1867,105403.0
2024-05-02 11:00:00,91.42,91.58,91.38,91.55,69670.0,89.1575,89.3135,89.1184,89.2842,69670.0
2024-05-02 11:10:00,91.54,91.55,91.39,91.42,69885.0,89.2745,89.2842,89.1282,89.1575,69885.0
2024-05-02 11:20:00,91.42,91.62,91.41,91.61,109878.0,89.1575,89.3525,89.1477,89.3428,109878.0
2024-05-02 11:30:00,91.61,91.78,91.5,91.75,125367.0,89.3428,89.5085,89.2355,89.4793,125367.0
2024-05-02 11:40:00,91.75,91.87,91.69,91.75,133905.0,89.4793,89.5963,89.4208,89.4793,133905.0
2024-05-02 11:50:00,91.75,91.88,91.73,91.84,114081.0,89.4793,89.6061,89.4598,89.5671,114081.0
2024-05-02 12:00:00,91.82,91.87,91.61,91.62,101474.0,89.5476,89.5963,89.3428,89.3525,101474.0
2024-05-02 12:10:00,91.62,91.68,91.47,91.51,65691.0,89.3525,89.411,89.2062,89.2452,65691.0
2024-05-02 12:20:00,91.5,91.63,91.46,91.62,59066.0,89.2355,89.3623,89.1965,89.3525,59066.0
2024-05-02 12:30:00,91.63,91.84,91.51,91.84,57084.0,89.3623,89.5671,89.2452,89.5671,57084.0
2024-05-02 12:40:00,91.84,91.98,91.83,91.95,73843.0,89.5671,89.7036,89.5573,89.6743,73843.0
2024-05-02 12:50:00,91.93,92.02,91.85,91.96,70583.0,89.6548,89.7426,89.5768,89.6841,70583.0
2024-05-02 13:00:00,91.96,92.1,91.96,92.04,69226.0,89.6841,89.8206,89.6841,89.7621,69226.0
2024-05-02 13:10:00,92.04,92.07,91.9,91.9,158133.0,89.7621,89.7914,89.6256,89.6256,158133.0
2024-05-02 13:20:00,91.9,91.96,91.86,91.95,58377.0,89.6256,89.6841,89.5866,89.6743,58377.0
2024-05-02 13:30:00,91.96,92.03,91.92,92.02,90787.0,89.6841,89.7524,89.6451,89.7426,90787.0
2024-05-02 13:40:00,92.03,92.32,92.01,92.22,108410.0,89.7524,90.0352,89.7329,89.9377,108410.0
2024-05-02 13:50:00,92.22,92.32,92.18,92.25,68505.0,89.9377,90.0352,89.8986,89.9669,68505.0
2024-05-02 14:00:00,92.25,92.32,92.21,92.31,57375.0,89.9669,90.0352,89.9279,90.0254,57375.0
2024-05-02 14:10:00,92.3,92.34,92.23,92.26,58676.0,90.0157,90.0547,89.9474,89.9767,58676.0
2024-05-02 14:20:00,92.25,92.31,92.21,92.24,69823.0,89.9669,90.0254,89.9279,89.9572,69823.0
2024-05-02 14:30:00,92.23,92.39,92.22,92.35,73786.0,89.9474,90.1034,89.9377,90.0644,73786.0
2024-05-02 14:40:00,92.34,92.45,92.29,92.39,76506.0,90.0547,90.162,90.0059,90.1034,76506.0
2024-05-02 14:50:00,92.4,92.41,92.33,92.39,65737.0,90.1132,90.123,90.0449,90.1034,65737.0
2024-05-02 15:00:00,92.38,92.38,92.23,92.3,95932.0,90.0937,90.0937,89.9474,90.0157,95932.0
2024-05-02 15:10:00,92.31,92.35,92.22,92.26,87605.0,90.0254,90.0644,89.9377,89.9767,87605.0
2024-05-02 15:20:00,92.26,92.36,92.25,92.34,107055.0,89.9767,90.0742,89.9669,90.0547,107055.0
2024-05-02 15:30:00,92.35,92.37,92.14,92.23,139068.0,90.0644,90.0839,89.8596,89.9474,139068.0
2024-05-02 15:40:00,92.22,92.37,92.17,92.27,156228.0,89.9377,90.0839,89.8889,89.9864,156228.0
2024-05-02 15:50:00,92.27,92.43,92.21,92.43,535911.0,89.9864,90.1425,89.9279,90.1425,535911.0
2024-05-03 09:30:00,93.05,93.46,92.9,93.31,223021.0,90.7471,91.147,90.6008,91.0007,223021.0
2024-05-03 09:40:00,93.31,93.65,93.29,93.32,176705.0,91.0007,91.3323,90.9812,91.0104,176705.0
2024-05-03 09:50:00,93.32,93.32,92.9,92.97,104418.0,91.0104,91.0104,90.6008,90.6691,104418.0
2024-05-03 10:00:00,92.96,93.09,92.53,92.73,175003.0,90.6593,90.7861,90.24,90.435,175003.0
2024-05-03 10:10:00,92.71,92.83,92.55,92.55,88400.0,90.4155,90.5326,90.2595,90.2595,88400.0
2024-05-03 10:20:00,92.58,92.6,92.29,92.52,164770.0,90.2887,90.3083,90.0059,90.2302,164770.0
2024-05-03 10:30:00,92.54,92.61,92.24,92.34,82953.0,90.2497,90.318,89.9572,90.0547,82953.0
2024-05-03 10:40:00,92.34,92.36,92.09,92.14,121318.0,90.0547,90.0742,89.8109,89.8596,121318.0
2024-05-03 10:50:00,92.13,92.16,91.99,92.05,97165.0,89.8499,89.8791,89.7133,89.7719,97165.0
2024-05-03 11:00:00,92.06,92.17,91.89,91.92,94078.0,89.7816,89.8889,89.6158,89.6451,94078.0
2024-05-03 11:10:00,91.92,92.08,91.91,92.04,67631.0,89.6451,89.8011,89.6353,89.7621,67631.0
2024-05-03 11:20:00,92.03,92.07,91.93,91.96,68881.0,89.7524,89.7914,89.6548,89.6841,68881.0
2024-05-03 11:30:00,91.98,92.0,91.91,91.91,80186.0,89.7036,89.7231,89.6353,89.6353,80186.0
2024-05-03 11:40:00,91.91,91.99,91.87,91.92,89164.0,89.6353,89.7133,89.5963,89.6451,89164.0
2024-05-03 11:50:00,91.91,92.05,91.91,91.99,76111.0,89.6353,89.7719,89.6353,89.7133,76111.0
2024-05-03 12:00:00,91.99,92.18,91.99,92.11,73455.0,89.7133,89.8986,89.7133,89.8304,73455.0
2024-05-03 12:10:00,92.12,92.19,92.07,92.12,82307.0,89.8401,89.9084,89.7914,89.8401,82307.0
2024-05-03 12:20:00,92.12,92.3,92.1,92.25,60672.0,89.8401,90.0157,89.8206,89.9669,60672.0
2024-05-03 12:30:00,92.25,92.31,92.11,92.11,60519.0,89.9669,90.0254,89.8304,89.8304,60519.0
2024-05-03 12:40:00,92.12,92.26,92.12,92.22,70311.0,89.8401,89.9767,89.8401,89.9377,70311.0
2024-05-03 12:50:00,92.22,92.23,92.12,92.2,39784.0,89.9377,89.9474,89.8401,89.9182,39784.0
2024-05-03 13:00:00,92.21,92.28,92.19,92.26,52689.0,89.9279,89.9962,89.9084,89.9767,52689.0
2024-05-03 13:10:00,92.26,92.34,92.22,92.23,72630.0,89.9767,90.0547,89.9377,89.9474,72630.0
2024-05-03 13:20:00,92.23,92.28,92.18,92.23,58942.0,89.9474,89.9962,89.8986,89.9474,58942.0
2024-05-03 13:30:00,92.24,92.31,92.21,92.31,34831.0,89.9572,90.0254,89.9279,90.0254,34831.0
2024-05-03 13:40:00,92.31,92.38,92.23,92.25,51394.0,90.0254,90.0937,89.9474,89.9669,51394.0
2024-05-03 13:50:00,92.25,92.32,92.25,92.3,46515.0,89.9669,90.0352,89.9669,90.0157,46515.0
2024-05-03 14:00:00,92.3,92.37,92.27,92.36,47391.0,90.0157,90.0839,89.9864,90.0742,47391.0
2024-05-03 14:10:00,92.37,92.39,92.25,92.26,70646.0,90.0839,90.1034,89.9669,89.9767,70646.0
2024-05-03 14:20:00,92.26,92.35,92.25,92.34,59734.0,89.9767,90.0644,89.9669,90.0547,59734.0
2024-05-03 14:30:00,92.33,92.48,92.33,92.35,73428.0,90.0449,90.1912,90.0449,90.0644,73428.0
2024-05-03 14:40:00,92.35,92.45,92.3,92.45,64259.0,90.0644,90.162,90.0157,90.162,64259.0
2024-05-03 14:50:00,92.45,92.46,92.31,92.37,70909.0,90.162,90.1717,90.0254,90.0839,70909.0
2024-05-03 15:00:00,92.37,92.39,92.27,92.28,59874.0,90.0839,90.1034,89.9864,89.9962,59874.0
2024-05-03 15:10:00,92.28,92.4,92.27,92.34,69817.0,89.9962,90.1132,89.9864,90.0547,69817.0
2024-05-03 15:20:00,92.34,92.4,92.27,92.34,67176.0,90.0547,90.1132,89.9864,90.0547,67176.0
2024-05-03 15:30:00,92.34,92.36,92.23,92.24,99607.0,90.0547,90.0742,89.9474,89.9572,99607.0
2024-05-03 15:40:00,92.25,92.44,92.22,92.27,152017.0,89.9669,90.1522,89.9377,89.9864,152017.0
2024-05-03 15:50:00,92.28,92.32,92.15,92.15,384359.0,89.9962,90.0352,89.8694,89.8694,384359.0
2024-05-06 09:30:00,92.81,93.0,92.53,92.73,213851.0,90.5131,90.6984,90.24,90.435,213851.0
2024-05-06 09:40:00,92.75,92.87,92.49,92.65,118467.0,90.4545,90.5716,90.201,90.357,118467.0
2024-05-06 09:50:00,92.64,92.99,92.62,92.85,120308.0,90.3473,90.6886,90.3278,90.5521,120308.0
2024-05-06 10:00:00,92.84,93.0,92.78,92.91,90245.0,90.5423,90.6984,90.4838,90.6106,90245.0
2024-05-06 10:10:00,92.91,93.0,92.87,92.97,80941.0,90.6106,90.6984,90.5716,90.6691,80941.0
2024-05-06 10:20:00,92.96,93.0,92.87,92.91,75326.0,90.6593,90.6984,90.5716,90.6106,75326.0
2024-05-06 10:30:00,92.91,93.01,92.82,93.0,94321.0,90.6106,90.7081,90.5228,90.6984,94321.0
2024-05-06 10:40:00,93.0,93.03,92.88,92.95,201323.0,90.6984,90.7276,90.5813,90.6496,201323.0
2024-05-06 10:50:00,92.95,93.01,92.86,92.98,92625.0,90.6496,90.7081,90.5618,90.6788,92625.0
2024-05-06 11:00:00,92.97,92.99,92.85,92.88,67973.0,90.6691,90.6886,90.5521,90.5813,67973.0
2024-05-06 11:10:00,92.87,92.89,92.65,92.77,67652.0,90.5716,90.5911,90.357,90.474,67652.0
2024-05-06 11:20:00,92.77,92.78,92.58,92.63,68413.0,90.474,90.4838,90.2887,90.3375,68413.0
2024-05-06 11:30:00,92.62,92.69,92.48,92.68,74261.0,90.3278,90.396,90.1912,90.3863,74261.0
2024-05-06 11:40:00,92.7,92.75,92.66,92.74,48553.0,90.4058,90.4545,90.3668,90.4448,48553.0
2024-05-06 11:50:00,92.73,92.84,92.73,92.81,46349.0,90.435,90.5423,90.435,90.5131,46349.0
2024-05-06 12:00:00,92.81,92.81,92.61,92.61,82569.0,90.5131,90.5131,90.318,90.318,82569.0
2024-05-06 12:10:00,92.63,92.63,92.53,92.54,103671.0,90.3375,90.3375,90.24,90.2497,103671.0
2024-05-06 12:20:00,92.54,92.58,92.51,92.57,77215.0,90.2497,90.2887,90.2205,90.279,77215.0
2024-05-06 12:30:00,92.57,92.65,92.54,92.65,89676.0,90.279,90.357,90.2497,90.357,89676.0
2024-05-06 12:40:00,92.65,92.84,92.65,92.81,152623.0,90.357,90.5423,90.357,90.5131,152623.0
2024-05-06 12:50:00,92.81,92.89,92.8,92.89,120453.0,90.5131,90.5911,90.5033,90.5911,120453.0
2024-05-06 13:00:00,92.89,93.08,92.82,93.07,114006.0,90.5911,90.7764,90.5228,90.7666,114006.0
2024-05-06 13:10:00,93.08,93.12,92.95,93.06,117525.0,90.7764,90.8154,90.6496,90.7569,117525.0
2024-05-06 13:20:00,93.06,93.14,93.03,93.14,103484.0,90.7569,90.8349,90.7276,90.8349,103484.0
2024-05-06 13:30:00,93.14,93.2,93.12,93.19,112084.0,90.8349,90.8934,90.8154,90.8837,112084.0
2024-05-06 13:40:00,93.19,93.25,93.16,93.22,66364.0,90.8837,90.9422,90.8544,90.9129,66364.0
2024-05-06 13:50:00,93.22,93.28,93.21,93.22,59290.0,90.9129,90.9714,90.9032,90.9129,59290.0
2024-05-06 14:00:00,93.22,93.33,93.21,93.24,74919.0,90.9129,91.0202,90.9032,90.9324,74919.0
2024-05-06 14:10:00,93.24,93.3,93.19,93.2,58990.0,90.9324,90.9909,90.8837,90.8934,58990.0
2024-05-06 14:20:00,93.2,93.28,93.15,93.21,104796.0,90.8934,90.9714,90.8446,90.9032,104796.0
2024-05-06 14:30:00,93.21,93.22,93.01,93.01,62886.0,90.9032,90.9129,90.7081,90.7081,62886.0
2024-05-06 14:40:00,93.02,93.03,92.87,93.03,129770.0,90.7179,90.7276,90.5716,90.7276,129770.0
2024-05-06 14:50:00,93.03,93.23,93.01,93.14,157803.0,90.7276,90.9227,90.7081,90.8349,157803.0
2024-05-06 15:00:00,93.13,93.16,93.02,93.04,89272.0,90.8251,90.8544,90.7179,90.7374,89272.0
2024-05-06 15:10:00,93.04,93.05,92.92,92.97,89761.0,90.7374,90.7471,90.6203,90.6691,89761.0
2024-05-06 15:20:00,92.97,93.0,92.9,92.94,90910.0,90.6691,90.6984,90.6008,90.6398,90910.0
2024-05-06 15:30:00,92.94,92.98,92.88,92.97,123623.0,90.6398,90.6788,90.5813,90.6691,123623.0
2024-05-06 15:40:00,92.96,93.0,92.87,93.0,142447.0,90.6593,90.6984,90.5716,90.6984,142447.0
2024-05-06 15:50:00,93.0,93.37,92.95,93.36,590916.0,90.6984,91.0592,90.6496,91.0494,590916.0
2024-05-07 09:30:00,94.08,94.1,93.22,93.23,354713.0,91.7516,91.7711,90.9129,90.9227,354713.0
2024-05-07 09:40:00,93.25,93.85,93.23,93.71,236079.0,90.9422,91.5273,90.9227,91.3908,236079.0
2024-05-07 09:50:00,93.71,93.97,93.68,93.78,171725.0,91.3908,91.6443,91.3615,91.459,171725.0
2024-05-07 10:00:00,93.78,93.9,93.65,93.88,129652.0,91.459,91.5761,91.3323,91.5566,129652.0
2024-05-07 10:10:00,93.87,94.01,93.83,94.0,127478.0,91.5468,91.6834,91.5078,91.6736,127478.0
2024-05-07 10:20:00,94.01,94.14,93.93,93.93,388769.0,91.6834,91.8101,91.6053,91.6053,388769.0
2024-05-07 10:30:00,93.92,94.12,93.9,94.11,80219.0,91.5956,91.7906,91.5761,91.7809,80219.0
2024-05-07 10:40:00,94.1,94.29,94.03,94.27,115068.0,91.7711,91.9564,91.7029,91.9369,115068.0
2024-05-07 10:50:00,94.29,94.32,94.07,94.11,132576.0,91.9564,91.9857,91.7419,91.7809,132576.0
2024-05-07 11:00:00,94.11,94.15,93.81,93.86,100146.0,91.7809,91.8199,91.4883,91.5371,100146.0
2024-05-07 11:10:00,93.85,93.88,93.72,93.79,111143.0,91.5273,91.5566,91.4005,91.4688,111143.0
2024-05-07 11:20:00,93.83,93.87,93.7,93.7,60887.0,91.5078,91.5468,91.381,91.381,60887.0
2024-05-07 11:30:00,93.71,93.71,93.39,93.56,130762.0,91.3908,91.3908,91.0787,91.2445,130762.0
2024-05-07 11:40:00,93.55,93.73,93.48,93.56,80972.0,91.2347,91.4103,91.1665,91.2445,80972.0
2024-05-07 11:50:00,93.57,93.63,93.54,93.62,49871.0,91.2542,91.3128,91.225,91.303,49871.0
2024-05-07 12:00:00,93.62,93.74,93.57,93.66,49687.0,91.303,91.42,91.2542,91.342,49687.0
2024-05-07 12:10:00,93.65,93.73,93.63,93.68,63232.0,91.3323,91.4103,91.3128,91.3615,63232.0
2024-05-07 12:20:00,93.66,93.69,93.55,93.58,40595.0,91.342,91.3713,91.2347,91.264,40595.0
2024-05-07 12:30:00,93.58,93.59,93.37,93.38,56094.0,91.264,91.2738,91.0592,91.0689,56094.0
2024-05-07 12:40:00,93.37,93.44,93.28,93.34,65351.0,91.0592,91.1275,90.9714,91.0299,65351.0
2024-05-07 12:50:00,93.34,93.38,93.26,93.34,51056.0,91.0299,91.0689,90.9519,91.0299,51056.0
2024-05-07 13:00:00,93.35,93.42,93.34,93.4,48820.0,91.0397,91.108,91.0299,91.0885,48820.0
2024-05-07 13:10:00,93.41,93.45,93.33,93.36,66073.0,91.0982,91.1372,91.0202,91.0494,66073.0
2024-05-07 13:20:00,93.36,93.42,93.34,93.37,59209.0,91.0494,91.108,91.0299,91.0592,59209.0
2024-05-07 13:30:00,93.38,93.42,93.28,93.34,51639.0,91.0689,91.108,90.9714,91.0299,51639.0
2024-05-07 13:40:00,93.35,93.48,93.27,93.27,46098.0,91.0397,91.1665,90.9617,90.9617,46098.0
2024-05-07 13:50:00,93.29,93.34,93.21,93.25,57072.0,90.9812,91.0299,90.9032,90.9422,57072.0
2024-05-07 14:00:00,93.26,93.35,93.24,93.34,70894.0,90.9519,91.0397,90.9324,91.0299,70894.0
2024-05-07 14:10:00,93.35,93.4,93.29,93.34,86607.0,91.0397,91.0885,90.9812,91.0299,86607.0
2024-05-07 14:20:00,93.34,93.62,93.34,93.59,82072.0,91.0299,91.303,91.0299,91.2738,82072.0
2024-05-07 14:30:00,93.6,93.64,93.49,93.5,81150.0,91.2835,91.3225,91.1762,91.186,81150.0
2024-05-07 14:40:00,93.5,93.68,93.48,93.66,66729.0,91.186,91.3615,91.1665,91.342,66729.0
2024-05-07 14:50:00,93.64,93.73,93.59,93.71,59179.0,91.3225,91.4103,91.2738,91.3908,59179.0
2024-05-07 15:00:00,93.71,93.74,93.59,93.73,68117.0,91.3908,91.42,91.2738,91.4103,68117.0
2024-05-07 15:10:00,93.71,93.79,93.7,93.74,62887.0,91.3908,91.4688,91.381,91.42,62887.0
2024-05-07 15:20:00,93.74,93.76,93.62,93.7,112024.0,91.42,91.4395,91.303,91.381,112024.0
2024-05-07 15:30:00,93.69,93.75,93.68,93.68,112448.0,91.3713,91.4298,91.3615,91.3615,112448.0
2024-05-07 15:40:00,93.69,93.78,93.65,93.78,135638.0,91.3713,91.459,91.3323,91.459,135638.0
2024-05-07 15:50:00,93.78,93.88,93.73,93.77,410171.0,91.459,91.5566,91.4103,91.4493,410171.0
2024-05-08 09:30:00,93.12,93.39,92.94,93.3,208058.0,90.8154,91.0787,90.6398,90.9909,208058.0
2024-05-08 09:40:00,93.27,93.28,92.91,92.94,80799.0,90.9617,90.9714,90.6106,90.6398,80799.0
2024-05-08 09:50:00,92.96,93.05,92.82,92.86,79603.0,90.6593,90.7471,90.5228,90.5618,79603.0
2024-05-08 10:00:00,92.85,92.96,92.73,92.87,98973.0,90.5521,90.6593,90.435,90.5716,98973.0
2024-05-08 10:10:00,92.87,93.03,92.86,92.88,64790.0,90.5716,90.7276,90.5618,90.5813,64790.0
2024-05-08 10:20:00,92.9,93.07,92.89,92.95,121732.0,90.6008,90.7666,90.5911,90.6496,121732.0
2024-05-08 10:30:00,92.96,93.07,92.95,93.06,47279.0,90.6593,90.7666,90.6496,90.7569,47279.0
2024-05-08 10:40:00,93.06,93.39,93.05,93.36,52280.0,90.7569,91.0787,90.7471,91.0494,52280.0
2024-05-08 10:50:00,93.35,93.44,93.27,93.36,84556.0,91.0397,91.1275,90.9617,91.0494,84556.0
2024-05-08 11:00:00,93.37,93.42,93.26,93.42,45053.0,91.0592,91.108,90.9519,91.108,45053.0
2024-05-08 11:10:00,93.41,93.45,93.28,93.4,87699.0,91.0982,91.1372,90.9714,91.0885,87699.0
2024-05-08 11:20:00,93.4,93.44,93.38,93.4,32290.0,91.0885,91.1275,91.0689,91.0885,32290.0
2024-05-08 11:30:00,93.39,93.51,93.34,93.45,59068.0,91.0787,91.1957,91.0299,91.1372,59068.0
2024-05-08 11:40:00,93.47,93.53,93.47,93.49,37878.0,91.1567,91.2152,91.1567,91.1762,37878.0
2024-05-08 11:50:00,93.5,93.53,93.37,93.42,29881.0,91.186,91.2152,91.0592,91.108,29881.0
2024-05-08 12:00:00,93.43,93.48,93.38,93.39,36685.0,91.1177,91.1665,91.0689,91.0787,36685.0
2024-05-08 12:10:00,93.4,93.41,93.32,93.37,26096.0,91.0885,91.0982,91.0104,91.0592,26096.0
2024-05-08 12:20:00,93.36,93.36,93.28,93.32,39160.0,91.0494,91.0494,90.9714,91.0104,39160.0
2024-05-08 12:30:00,93.33,93.34,93.14,93.18,38978.0,91.0202,91.0299,90.8349,90.8739,38978.0
2024-05-08 12:40:00,93.2,93.24,93.15,93.2,34746.0,90.8934,90.9324,90.8446,90.8934,34746.0
2024-05-08 12:50:00,93.21,93.26,93.13,93.26,43584.0,90.9032,90.9519,90.8251,90.9519,43584.0
2024-05-08 13:00:00,93.26,93.31,93.2,93.25,29598.0,90.9519,91.0007,90.8934,90.9422,29598.0
2024-05-08 13:10:00,93.24,93.33,93.19,93.21,48716.0,90.9324,91.0202,90.8837,90.9032,48716.0
2024-05-08 13:20:00,93.2,93.2,93.11,93.15,50244.0,90.8934,90.8934,90.8056,90.8446,50244.0
2024-05-08 13:30:00,93.15,93.21,93.15,93.17,43743.0,90.8446,90.9032,90.8446,90.8641,43743.0
2024-05-08 13:40:00,93.19,93.28,93.17,93.27,39235.0,90.8837,90.9714,90.8641,90.9617,39235.0
2024-05-08 13:50:00,93.29,93.39,93.28,93.36,29424.0,90.9812,91.0787,90.9714,91.0494,29424.0
2024-05-08 14:00:00,93.36,93.4,93.32,93.38,37217.0,91.0494,91.0885,91.0104,91.0689,37217.0
2024-05-08 14:10:00,93.38,93.41,93.35,93.37,35375.0,91.0689,91.0982,91.0397,91.0592,35375.0
2024-05-08 14:20:00,93.38,93.4,93.26,93.35,74022.0,91.0689,91.0885,90.9519,91.0397,74022.0
2024-05-08 14:30:00,93.34,93.36,93.26,93.31,48366.0,91.0299,91.0494,90.9519,91.0007,48366.0
2024-05-08 14:40:00,93.3,93.31,93.23,93.26,35429.0,90.9909,91.0007,90.9227,90.9519,35429.0
2024-05-08 14:50:00,93.26,93.26,93.18,93.23,47319.0,90.9519,90.9519,90.8739,90.9227,47319.0
2024-05-08 15:00:00,93.22,93.23,93.12,93.21,60836.0,90.9129,90.9227,90.8154,90.9032,60836.0
2024-05-08 15:10:00,93.21,93.25,93.17,93.21,54583.0,90.9032,90.9422,90.8641,90.9032,54583.0
2024-05-08 15:20:00,93.21,93.3,93.2,93.26,67332.0,90.9032,90.9909,90.8934,90.9519,67332.0
2024-05-08 15:30:00,93.26,93.36,93.23,93.34,69228.0,90.9519,91.0494,90.9227,91.0299,69228.0
2024-05-08 15:40:00,93.34,93.39,93.26,93.39,82402.0,91.0299,91.0787,90.9519,91.0787,82402.0
2024-05-08 15:50:00,93.39,93.64,93.36,93.58,292264.0,91.0787,91.3225,91.0494,91.264,292264.0
2024-05-09 09:30:00,93.64,93.65,93.09,93.13,179262.0,91.3225,91.3323,90.7861,90.8251,179262.0
2024-05-09 09:40:00,93.06,93.33,93.01,93.33,104441.0,90.7569,91.0202,90.7081,91.0202,104441.0
2024-05-09 09:50:00,93.34,93.49,93.25,93.43,71495.0,91.0299,91.1762,90.9422,91.1177,71495.0
2024-05-09 10:00:00,93.44,93.62,93.35,93.6,92965.0,91.1275,91.303,91.0397,91.2835,92965.0
2024-05-09 10:10:00,93.6,93.78,93.49,93.62,106406.0,91.2835,91.459,91.1762,91.303,106406.0
2024-05-09 10:20:00,93.63,93.64,93.54,93.54,105857.0,91.3128,91.3225,91.225,91.225,105857.0
2024-05-09 10:30:00,93.54,93.75,93.53,93.68,178754.0,91.225,91.4298,91.2152,91.3615,178754.0
2024-05-09 10:40:00,93.67,93.72,93.43,93.43,78812.0,91.3518,91.4005,91.1177,91.1177,78812.0
2024-05-09 10:50:00,93.42,93.51,93.34,93.4,90592.0,91.108,91.1957,91.0299,91.0885,90592.0
2024-05-09 11:00:00,93.4,93.47,93.3,93.31,75434.0,91.0885,91.1567,90.9909,91.0007,75434.0
2024-05-09 11:10:00,93.32,93.47,93.31,93.37,55149.0,91.0104,91.1567,91.0007,91.0592,55149.0
2024-05-09 11:20:00,93.36,93.44,93.29,93.42,61380.0,91.0494,91.1275,90.9812,91.108,61380.0
2024-05-09 11:30:00,93.41,93.54,93.4,93.45,78177.0,91.0982,91.225,91.0885,91.1372,78177.0
2024-05-09 11:40:00,93.47,93.61,93.43,93.61,64739.0,91.1567,91.2933,91.1177,91.2933,64739.0
2024-05-09 11:50:00,93.59,93.61,93.48,93.49,116451.0,91.2738,91.2933,91.1665,91.1762,116451.0
2024-05-09 12:00:00,93.49,93.51,93.38,93.47,37306.0,91.1762,91.1957,91.0689,91.1567,37306.0
2024-05-09 12:10:00,93.46,93.47,93.31,93.4,36870.0,91.147,91.1567,91.0007,91.0885,36870.0
2024-05-09 12:20:00,93.42,93.42,93.25,93.3,64302.0,91.108,91.108,90.9422,90.9909,64302.0
2024-05-09 12:30:00,93.3,93.48,93.3,93.45,55061.0,90.9909,91.1665,90.9909,91.1372,55061.0
2024-05-09 12:40:00,93.46,93.56,93.44,93.56,40308.0,91.147,91.2445,91.1275,91.2445,40308.0
2024-05-09 12:50:00,93.54,93.61,93.53,93.58,45608.0,91.225,91.2933,91.2152,91.264,45608.0
2024-05-09 13:00:00,93.58,93.76,93.56,93.62,67543.0,91.264,91.4395,91.2445,91.303,67543.0
2024-05-09 13:10:00,93.62,93.8,93.62,93.77,30796.0,91.303,91.4786,91.303,91.4493,30796.0
2024-05-09 13:20:00,93.78,93.95,93.77,93.94,148180.0,91.459,91.6248,91.4493,91.6151,148180.0
2024-05-09 13:30:00,93.94,93.98,93.81,93.89,106309.0,91.6151,91.6541,91.4883,91.5663,106309.0
2024-05-09 13:40:00,93.89,93.92,93.82,93.88,81098.0,91.5663,91.5956,91.4981,91.5566,81098.0
2024-05-09 13:50:00,93.89,93.91,93.75,93.77,123320.0,91.5663,91.5858,91.4298,91.4493,123320.0
2024-05-09 14:00:00,93.78,93.78,93.69,93.71,70273.0,91.459,91.459,91.3713,91.3908,70273.0
2024-05-09 14:10:00,93.71,93.77,93.61,93.7,95424.0,91.3908,91.4493,91.2933,91.381,95424.0
2024-05-09 14:20:00,93.69,93.72,93.61,93.62,57202.0,91.3713,91.4005,91.2933,91.303,57202.0
2024-05-09 14:30:00,93.61,93.64,93.5,93.54,45244.0,91.2933,91.3225,91.186,91.225,45244.0
2024-05-09 14:40:00,93.53,93.55,93.44,93.44,74667.0,91.2152,91.2347,91.1275,91.1275,74667.0
2024-05-09 14:50:00,93.44,93.56,93.44,93.51,61535.0,91.1275,91.2445,91.1275,91.1957,61535.0
2024-05-09 15:00:00,93.51,93.53,93.43,93.45,58446.0,91.1957,91.2152,91.1177,91.1372,58446.0
2024-05-09 15:10:00,93.45,93.49,93.4,93.43,110304.0,91.1372,91.1762,91.0885,91.1177,110304.0
2024-05-09 15:20:00,93.43,93.44,93.26,93.28,110707.0,91.1177,91.1275,90.9519,90.9714,110707.0
2024-05-09 15:30:00,93.28,93.31,93.21,93.25,117778.0,90.9714,91.0007,90.9032,90.9422,117778.0
2024-05-09 15:40:00,93.25,93.41,93.22,93.31,135381.0,90.9422,91.0982,90.9129,91.0007,135381.0
2024-05-09 15:50:00,93.31,93.42,93.22,93.39,462122.0,91.0007,91.108,90.9129,91.0787,462122.0
2024-05-10 09:30:00,93.07,93.14,92.48,92.57,413689.0,90.7666,90.8349,90.1912,90.279,413689.0
2024-05-10 09:40:00,92.58,92.83,92.53,92.65,196995.0,90.2887,90.5326,90.24,90.357,196995.0
2024-05-10 09:50:00,92.64,92.8,92.32,92.43,281795.0,90.3473,90.5033,90.0352,90.1425,281795.0
2024-05-10 10:00:00,92.42,92.5,92.1,92.22,248619.0,90.1327,90.2107,89.8206,89.9377,248619.0
2024-05-10 10:10:00,92.21,92.25,92.0,92.17,348523.0,89.9279,89.9669,89.7231,89.8889,348523.0
2024-05-10 10:20:00,92.16,92.28,92.05,92.06,173630.0,89.8791,89.9962,89.7719,89.7816,173630.0
2024-05-10 10:30:00,92.06,92.08,91.89,91.99,313536.0,89.7816,89.8011,89.6158,89.7133,313536.0
2024-05-10 10:40:00,92.0,92.13,91.91,92.0,165643.0,89.7231,89.8499,89.6353,89.7231,165643.0
2024-05-10 10:50:00,92.0,92.03,91.79,91.92,190612.0,89.7231,89.7524,89.5183,89.6451,190612.0
2024-05-10 11:00:00,91.93,92.09,91.92,92.09,99202.0,89.6548,89.8109,89.6451,89.8109,99202.0
2024-05-10 11:10:00,92.08,92.09,91.84,91.88,133630.0,89.8011,89.8109,89.5671,89.6061,133630.0
2024-05-10 11:20:00,91.89,91.93,91.78,91.86,149067.0,89.6158,89.6548,89.5085,89.5866,149067.0
2024-05-10 11:30:00,91.85,91.92,91.72,91.74,176911.0,89.5768,89.6451,89.45,89.4695,176911.0
2024-05-10 11:40:00,91.73,91.79,91.64,91.73,156722.0,89.4598,89.5183,89.372,89.4598,156722.0
2024-05-10 11:50:00,91.73,91.76,91.53,91.57,143308.0,89.4598,89.489,89.2647,89.3037,143308.0
2024-05-10 12:00:00,91.56,91.6,91.38,91.55,180730.0,89.294,89.333,89.1184,89.2842,180730.0
2024-05-10 12:10:00,91.55,91.64,91.5,91.5,94817.0,89.2842,89.372,89.2355,89.2355,94817.0
2024-05-10 12:20:00,91.5,91.62,91.41,91.42,128134.0,89.2355,89.3525,89.1477,89.1575,128134.0
2024-05-10 12:30:00,91.42,91.46,91.32,91.32,163396.0,89.1575,89.1965,89.0599,89.0599,163396.0
2024-05-10 12:40:00,91.33,91.41,91.28,91.4,191557.0,89.0697,89.1477,89.0209,89.138,191557.0
2024-05-10 12:50:00,91.4,91.41,91.3,91.32,93659.0,89.138,89.1477,89.0404,89.0599,93659.0
2024-05-10 13:00:00,91.31,91.42,91.21,91.26,123191.0,89.0502,89.1575,88.9527,89.0014,123191.0
2024-05-10 13:10:00,91.27,91.42,91.19,91.32,105842.0,89.0112,89.1575,88.9331,89.0599,105842.0
2024-05-10 13:20:00,91.32,91.47,91.31,91.46,89660.0,89.0599,89.2062,89.0502,89.1965,89660.0
2024-05-10 13:30:00,91.46,91.63,91.44,91.61,116252.0,89.1965,89.3623,89.177,89.3428,116252.0
2024-05-10 13:40:00,91.6,91.6,91.28,91.29,109671.0,89.333,89.333,89.0209,89.0307,109671.0
2024-05-10 13:50:00,91.31,91.49,91.29,91.46,90412.0,89.0502,89.2257,89.0307,89.1965,90412.0
2024-05-10 14:00:00,91.46,91.46,91.26,91.32,65120.0,89.1965,89.1965,89.0014,89.0599,65120.0
2024-05-10 14:10:00,91.31,91.41,91.29,91.38,91601.0,89.0502,89.1477,89.0307,89.1184,91601.0
2024-05-10 14:20:00,91.38,91.38,91.22,91.29,104089.0,89.1184,89.1184,88.9624,89.0307,104089.0
2024-05-10 14:30:00,91.27,91.28,91.15,91.2,110675.0,89.0112,89.0209,88.8941,88.9429,110675.0
2024-05-10 14:40:00,91.19,91.27,91.17,91.17,121693.0,88.9331,89.0112,88.9136,88.9136,121693.0
2024-05-10 14:50:00,91.18,91.26,91.14,91.14,101696.0,88.9234,89.0014,88.8844,88.8844,101696.0
2024-05-10 15:00:00,91.13,91.14,90.95,90.98,205026.0,88.8746,88.8844,88.6991,88.7283,205026.0
2024-05-10 15:10:00,90.98,91.06,90.96,91.0,143290.0,88.7283,88.8064,88.7088,88.7479,143290.0
2024-05-10 15:20:00,91.0,91.01,90.91,90.94,173820.0,88.7479,88.7576,88.6601,88.6893,173820.0
2024-05-10 15:30:00,90.95,91.09,90.92,91.06,212325.0,88.6991,88.8356,88.6698,88.8064,212325.0
2024-05-10 15:40:00,91.06,91.15,90.96,91.1,294743.0,88.8064,88.8941,88.7088,88.8454,294743.0
2024-05-10 15:50:00,91.1,91.18,90.88,90.91,993218.0,88.8454,88.9234,88.6308,88.6601,993218.0
2024-05-13 09:30:00,91.27,91.88,91.15,91.75,510011.0,89.0112,89.6061,88.8941,89.4793,510011.0
2024-05-13 09:40:00,91.74,92.19,91.59,92.13,380751.0,89.4695,89.9084,89.3232,89.8499,380751.0
2024-05-13 09:50:00,92.13,92.48,92.09,92.37,254211.0,89.8499,90.1912,89.8109,90.0839,254211.0
2024-05-13 10:00:00,92.38,92.43,92.1,92.2,195038.0,90.0937,90.1425,89.8206,89.9182,195038.0
2024-05-13 10:10:00,92.21,92.31,91.97,91.98,194350.0,89.9279,90.0254,89.6938,89.7036,194350.0
2024-05-13 10:20:00,91.98,92.1,91.92,92.08,105498.0,89.7036,89.8206,89.6451,89.8011,105498.0
2024-05-13 10:30:00,92.08,92.45,92.07,92.23,140958.0,89.8011,90.162,89.7914,89.9474,140958.0
2024-05-13 10:40:00,92.22,92.33,92.17,92.22,87775.0,89.9377,90.0449,89.8889,89.9377,87775.0
2024-05-13 10:50:00,92.22,92.22,91.97,92.12,78041.0,89.9377,89.9377,89.6938,89.8401,78041.0
2024-05-13 11:00:00,92.12,92.13,91.79,91.87,123612.0,89.8401,89.8499,89.5183,89.5963,123612.0
2024-05-13 11:10:00,91.88,91.92,91.82,91.86,93722.0,89.6061,89.6451,89.5476,89.5866,93722.0
2024-05-13 11:20:00,91.86,91.87,91.71,91.74,84990.0,89.5866,89.5963,89.4403,89.4695,84990.0
2024-05-13 11:30:00,91.73,91.95,91.62,91.87,138918.0,89.4598,89.6743,89.3525,89.5963,138918.0
2024-05-13 11:40:00,91.89,91.91,91.76,91.8,72560.0,89.6158,89.6353,89.489,89.5281,72560.0
2024-05-13 11:50:00,91.81,91.82,91.69,91.75,57097.0,89.5378,89.5476,89.4208,89.4793,57097.0
2024-05-13 12:00:00,91.74,91.83,91.73,91.75,66542.0,89.4695,89.5573,89.4598,89.4793,66542.0
2024-05-13 12:10:00,91.75,91.83,91.73,91.79,86518.0,89.4793,89.5573,89.4598,89.5183,86518.0
2024-05-13 12:20:00,91.79,91.86,91.78,91.85,69450.0,89.5183,89.5866,89.5085,89.5768,69450.0
2024-05-13 12:30:00,91.85,91.85,91.77,91.84,62742.0,89.5768,89.5768,89.4988,89.5671,62742.0
2024-05-13 12:40:00,91.84,91.9,91.78,91.88,103179.0,89.5671,89.6256,89.5085,89.6061,103179.0
2024-05-13 12:50:00,91.89,91.93,91.84,91.88,89763.0,89.6158,89.6548,89.5671,89.6061,89763.0
2024-05-13 13:00:00,91.88,91.91,91.84,91.86,77030.0,89.6061,89.6353,89.5671,89.5866,77030.0
2024-05-13 13:10:00,91.86,91.97,91.84,91.97,125006.0,89.5866,89.6938,89.5671,89.6938,125006.0
2024-05-13 13:20:00,91.97,92.04,91.94,91.95,98112.0,89.6938,89.7621,89.6646,89.6743,98112.0
2024-05-13 13:30:00,91.95,92.09,91.95,92.04,62893.0,89.6743,89.8109,89.6743,89.7621,62893.0
2024-05-13 13:40:00,92.05,92.09,91.99,92.01,69120.0,89.7719,89.8109,89.7133,89.7329,69120.0
2024-05-13 13:50:00,92.0,92.08,91.99,92.08,67822.0,89.7231,89.8011,89.7133,89.8011,67822.0
2024-05-13 14:00:00,92.08,92.1,92.0,92.1,59962.0,89.8011,89.8206,89.7231,89.8206,59962.0
2024-05-13 14:10:00,92.11,92.21,92.09,92.2,67766.0,89.8304,89.9279,89.8109,89.9182,67766.0
2024-05-13 14:20:00,92.2,92.24,92.14,92.22,64083.0,89.9182,89.9572,89.8596,89.9377,64083.0
2024-05-13 14:30:00,92.22,92.32,92.2,92.25,87621.0,89.9377,90.0352,89.9182,89.9669,87621.0
2024-05-13 14:40:00,92.25,92.38,92.24,92.35,76988.0,89.9669,90.0937,89.9572,90.0644,76988.0
2024-05-13 14:50:00,92.34,92.46,92.32,92.37,102761.0,90.0547,90.1717,90.0352,90.0839,102761.0
2024-05-13 15:00:00,92.37,92.45,92.34,92.35,78783.0,90.0839,90.162,90.0547,90.0644,78783.0
2024-05-13 15:10:00,92.34,92.47,92.33,92.46,209311.0,90.0547,90.1815,90.0449,90.1717,209311.0
2024-05-13 15:20:00,92.45,92.46,92.31,92.37,105236.0,90.162,90.1717,90.0254,90.0839,105236.0
2024-05-13 15:30:00,92.36,92.44,92.32,92.39,109597.0,90.0742,90.1522,90.0352,90.1034,109597.0
2024-05-13 15:40:00,92.4,92.47,92.38,92.45,190338.0,90.1132,90.1815,90.0937,90.162,190338.0
2024-05-13 15:50:00,92.45,92.77,92.44,92.74,662080.0,90.162,90.474,90.1522,90.4448,662080.0
2024-05-14 09:30:00,92.99,94.34,92.99,93.99,611889.0,90.6886,92.0052,90.6886,91.6639,611889.0
2024-05-14 09:40:00,94.0,94.15,93.15,93.18,170389.0,91.6736,91.8199,90.8446,90.8739,170389.0
2024-05-14 09:50:00,93.18,93.41,93.05,93.32,141992.0,90.8739,91.0982,90.7471,91.0104,141992.0
2024-05-14 10:00:00,93.32,93.63,93.29,93.61,98587.0,91.0104,91.3128,90.9812,91.2933,98587.0
2024-05-14 10:10:00,93.6,93.75,93.36,93.38,137798.0,91.2835,91.4298,91.0494,91.0689,137798.0
2024-05-14 10:20:00,93.39,93.58,93.33,93.57,138545.0,91.0787,91.264,91.0202,91.2542,138545.0
2024-05-14 10:30:00,93.55,93.57,93.17,93.21,112752.0,91.2347,91.2542,90.8641,90.9032,112752.0
2024-05-14 10:40:00,93.22,93.46,93.18,93.41,83053.0,90.9129,91.147,90.8739,91.0982,83053.0
2024-05-14 10:50:00,93.41,93.45,93.29,93.35,83271.0,91.0982,91.1372,90.9812,91.0397,83271.0
2024-05-14 11:00:00,93.35,93.53,93.35,93.51,54189.0,91.0397,91.2152,91.0397,91.1957,54189.0
2024-05-14 11:10:00,93.53,93.53,93.27,93.31,79202.0,91.2152,91.2152,90.9617,91.0007,79202.0
2024-05-14 11:20:00,93.3,93.39,93.26,93.35,87957.0,90.9909,91.0787,90.9519,91.0397,87957.0
2024-05-14 11:30:00,93.34,93.44,93.21,93.36,85504.0,91.0299,91.1275,90.9032,91.0494,85504.0
2024-05-14 11:40:00,93.36,93.42,93.23,93.32,166597.0,91.0494,91.108,90.9227,91.0104,166597.0
2024-05-14 11:50:00,93.33,93.44,93.3,93.37,75638.0,91.0202,91.1275,90.9909,91.0592,75638.0
2024-05-14 12:00:00,93.36,93.38,93.28,93.35,83355.0,91.0494,91.0689,90.9714,91.0397,83355.0
2024-05-14 12:10:00,93.35,93.35,93.11,93.12,63526.0,91.0397,91.0397,90.8056,90.8154,63526.0
2024-05-14 12:20:00,93.12,93.17,93.05,93.14,60879.0,90.8154,90.8641,90.7471,90.8349,60879.0
2024-05-14 12:30:00,93.14,93.18,93.05,93.1,95710.0,90.8349,90.8739,90.7471,90.7959,95710.0
2024-05-14 12:40:00,93.09,93.2,93.09,93.18,72490.0,90.7861,90.8934,90.7861,90.8739,72490.0
2024-05-14 12:50:00,93.18,93.22,92.96,93.0,74613.0,90.8739,90.9129,90.6593,90.6984,74613.0
2024-05-14 13:00:00,93.0,93.03,92.91,93.0,60980.0,90.6984,90.7276,90.6106,90.6984,60980.0
2024-05-14 13:10:00,93.0,93.01,92.92,93.0,72530.0,90.6984,90.7081,90.6203,90.6984,72530.0
2024-05-14 13:20:00,93.01,93.07,92.97,93.05,71855.0,90.7081,90.7666,90.6691,90.7471,71855.0
2024-05-14 13:30:00,93.05,93.08,92.96,92.98,96982.0,90.7471,90.7764,90.6593,90.6788,96982.0
2024-05-14 13:40:00,92.98,93.03,92.82,92.82,82258.0,90.6788,90.7276,90.5228,90.5228,82258.0
2024-05-14 13:50:00,92.82,92.86,92.77,92.81,108873.0,90.5228,90.5618,90.474,90.5131,108873.0
2024-05-14 14:00:00,92.81,92.93,92.74,92.91,112336.0,90.5131,90.6301,90.4448,90.6106,112336.0
2024-05-14 14:10:00,92.89,93.05,92.89,92.95,82174.0,90.5911,90.7471,90.5911,90.6496,82174.0
2024-05-14 14:20:00,92.95,92.97,92.88,92.92,84858.0,90.6496,90.6691,90.5813,90.6203,84858.0
2024-05-14 14:30:00,92.94,93.03,92.87,92.89,150346.0,90.6398,90.7276,90.5716,90.5911,150346.0
2024-05-14 14:40:00,92.89,92.95,92.68,92.71,118716.0,90.5911,90.6496,90.3863,90.4155,118716.0
2024-05-14 14:50:00,92.7,92.79,92.6,92.79,83508.0,90.4058,90.4935,90.3083,90.4935,83508.0
2024-05-14 15:00:00,92.78,92.84,92.7,92.77,84974.0,90.4838,90.5423,90.4058,90.474,84974.0
2024-05-14 15:10:00,92.78,92.86,92.71,92.85,107139.0,90.4838,90.5618,90.4155,90.5521,107139.0
2024-05-14 15:20:00,92.86,92.99,92.85,92.96,92890.0,90.5618,90.6886,90.5521,90.6593,92890.0
2024-05-14 15:30:00,92.95,93.01,92.88,92.97,127824.0,90.6496,90.7081,90.5813,90.6691,127824.0
2024-05-14 15:40:00,92.97,93.01,92.91,92.92,159055.0,90.6691,90.7081,90.6106,90.6203,159055.0
2024-05-14 15:50:00,92.9,93.07,92.78,92.79,464032.0,90.6008,90.7666,90.4838,90.4935,464032.0
2024-05-15 09:30:00,92.29,92.5,91.75,92.32,633134.0,90.0059,90.2107,89.4793,90.0352,633134.0
2024-05-15 09:40:00,92.34,92.62,92.29,92.36,249800.0,90.0547,90.3278,90.0059,90.0742,249800.0
2024-05-15 09:50:00,92.36,92.42,92.21,92.23,194139.0,90.0742,90.1327,89.9279,89.9474,194139.0
2024-05-15 10:00:00,92.23,92.34,92.02,92.28,166130.0,89.9474,90.0547,89.7426,89.9962,166130.0
2024-05-15 10:10:00,92.28,92.38,92.05,92.08,138358.0,89.9962,90.0937,89.7719,89.8011,138358.0
2024-05-15 10:20:00,92.07,92.42,92.07,92.31,182522.0,89.7914,90.1327,89.7914,90.0254,182522.0
2024-05-15 10:30:00,92.3,92.47,92.15,92.2,808928.0,90.0157,90.1815,89.8694,89.9182,808928.0
2024-05-15 10:40:00,92.2,92.28,92.09,92.14,641189.0,89.9182,89.9962,89.8109,89.8596,641189.0
2024-05-15 10:50:00,92.14,92.21,91.99,91.99,569336.0,89.8596,89.9279,89.7133,89.7133,569336.0
2024-05-15 11:00:00,92.0,92.17,91.93,92.1,277481.0,89.7231,89.8889,89.6548,89.8206,277481.0
2024-05-15 11:10:00,92.11,92.28,92.02,92.25,605510.0,89.8304,89.9962,89.7426,89.9669,605510.0
2024-05-15 11:20:00,92.25,92.34,92.12,92.23,1304044.0,89.9669,90.0547,89.8401,89.9474,1304044.0
2024-05-15 11:30:00,92.25,92.42,92.19,92.22,115613.0,89.9669,90.1327,89.9084,89.9377,115613.0
2024-05-15 11:40:00,92.21,92.35,92.14,92.16,140272.0,89.9279,90.0644,89.8596,89.8791,140272.0
2024-05-15 11:50:00,92.16,92.17,91.91,91.98,162647.0,89.8791,89.8889,89.6353,89.7036,162647.0
2024-05-15 12:00:00,91.98,91.99,91.66,91.73,236339.0,89.7036,89.7133,89.3915,89.4598,236339.0
2024-05-15 12:10:00,91.73,91.81,91.61,91.63,125135.0,89.4598,89.5378,89.3428,89.3623,125135.0
2024-05-15 12:20:00,91.63,91.63,91.31,91.32,381981.0,89.3623,89.3623,89.0502,89.0599,381981.0
2024-05-15 12:30:00,91.32,91.34,91.1,91.11,250823.0,89.0599,89.0794,88.8454,88.8551,250823.0
2024-05-15 12:40:00,91.11,91.16,90.98,90.99,312583.0,88.8551,88.9039,88.7283,88.7381,312583.0
2024-05-15 12:50:00,90.99,91.18,90.87,91.17,233078.0,88.7381,88.9234,88.6211,88.9136,233078.0
2024-05-15 13:00:00,91.18,91.25,91.08,91.2,275588.0,88.9234,88.9917,88.8259,88.9429,275588.0
2024-05-15 13:10:00,91.21,91.44,91.18,91.39,230361.0,88.9527,89.177,88.9234,89.1282,230361.0
2024-05-15 13:20:00,91.4,91.47,91.28,91.4,155102.0,89.138,89.2062,89.0209,89.138,155102.0
2024-05-15 13:30:00,91.41,91.41,91.26,91.31,134565.0,89.1477,89.1477,89.0014,89.0502,134565.0
2024-05-15 13:40:00,91.31,91.32,91.11,91.19,123103.0,89.0502,89.0599,88.8551,88.9331,123103.0
2024-05-15 13:50:00,91.18,91.23,91.14,91.16,135073.0,88.9234,88.9722,88.8844,88.9039,135073.0
2024-05-15 14:00:00,91.15,91.17,90.98,91.02,274678.0,88.8941,88.9136,88.7283,88.7674,274678.0
2024-05-15 14:10:00,91.01,91.06,90.95,91.05,217080.0,88.7576,88.8064,88.6991,88.7966,217080.0
2024-05-15 14:20:00,91.04,91.05,90.92,90.95,160826.0,88.7869,88.7966,88.6698,88.6991,160826.0
2024-05-15 14:30:00,90.95,90.97,90.86,90.89,192543.0,88.6991,88.7186,88.6113,88.6406,192543.0
2024-05-15 14:40:00,90.89,90.98,90.85,90.92,174307.0,88.6406,88.7283,88.6016,88.6698,174307.0
2024-05-15 14:50:00,90.93,91.02,90.9,91.01,137469.0,88.6796,88.7674,88.6503,88.7576,137469.0
2024-05-15 15:00:00,91.0,91.09,90.9,90.9,192754.0,88.7479,88.8356,88.6503,88.6503,192754.0
2024-05-15 15:10:00,90.92,91.12,90.91,91.06,125764.0,88.6698,88.8649,88.6601,88.8064,125764.0
2024-05-15 15:20:00,91.06,91.2,91.05,91.07,157947.0,88.8064,88.9429,88.7966,88.8161,157947.0
2024-05-15 15:30:00,91.07,91.16,91.05,91.09,172745.0,88.8161,88.9039,88.7966,88.8356,172745.0
2024-05-15 15:40:00,91.09,91.53,91.08,91.48,483885.0,88.8356,89.2647,88.8259,89.216,483885.0
2024-05-15 15:50:00,91.48,91.7,91.46,91.68,842832.0,89.216,89.4305,89.1965,89.411,842832.0
2024-05-16 09:30:00,91.69,92.33,91.53,92.23,445220.0,89.4208,90.0449,89.2647,89.9474,445220.0
2024-05-16 09:40:00,92.23,92.61,92.07,92.58,374914.0,89.9474,90.318,89.7914,90.2887,374914.0
2024-05-16 09:50:00,92.59,92.7,92.42,92.61,169703.0,90.2985,90.4058,90.1327,90.318,169703.0
2024-05-16 10:00:00,92.59,92.84,92.56,92.69,193490.0,90.2985,90.5423,90.2692,90.396,193490.0
2024-05-16 10:10:00,92.69,92.8,92.54,92.57,139713.0,90.396,90.5033,90.2497,90.279,139713.0
2024-05-16 10:20:00,92.57,92.62,92.4,92.6,177123.0,90.279,90.3278,90.1132,90.3083,177123.0
2024-05-16 10:30:00,92.61,92.64,92.47,92.56,201057.0,90.318,90.3473,90.1815,90.2692,201057.0
2024-05-16 10:40:00,92.55,92.57,92.35,92.38,213568.0,90.2595,90.279,90.0644,90.0937,213568.0
2024-05-16 10:50:00,92.39,92.58,92.33,92.47,135473.0,90.1034,90.2887,90.0449,90.1815,135473.0
2024-05-16 11:00:00,92.47,92.53,92.43,92.45,98840.0,90.1815,90.24,90.1425,90.162,98840.0
2024-05-16 11:10:00,92.45,92.47,92.35,92.42,206925.0,90.162,90.1815,90.0644,90.1327,206925.0
2024-05-16 11:20:00,92.42,92.48,92.37,92.42,75492.0,90.1327,90.1912,90.0839,90.1327,75492.0
2024-05-16 11:30:00,92.41,92.43,92.34,92.34,111825.0,90.123,90.1425,90.0547,90.0547,111825.0
2024-05-16 11:40:00,92.35,92.46,92.31,92.43,97049.0,90.0644,90.1717,90.0254,90.1425,97049.0
2024-05-16 11:50:00,92.44,92.55,92.42,92.52,97544.0,90.1522,90.2595,90.1327,90.2302,97544.0
2024-05-16 12:00:00,92.52,92.63,92.47,92.52,147199.0,90.2302,90.3375,90.1815,90.2302,147199.0
2024-05-16 12:10:00,92.52,92.66,92.51,92.62,111544.0,90.2302,90.3668,90.2205,90.3278,111544.0
2024-05-16 12:20:00,92.63,92.67,92.56,92.64,100371.0,90.3375,90.3765,90.2692,90.3473,100371.0
2024-05-16 12:30:00,92.64,92.65,92.56,92.64,62821.0,90.3473,90.357,90.2692,90.3473,62821.0
2024-05-16 12:40:00,92.63,92.63,92.49,92.51,69562.0,90.3375,90.3375,90.201,90.2205,69562.0
2024-05-16 12:50:00,92.5,92.55,92.42,92.47,129571.0,90.2107,90.2595,90.1327,90.1815,129571.0
2024-05-16 13:00:00,92.47,92.54,92.43,92.51,61608.0,90.1815,90.2497,90.1425,90.2205,61608.0
2024-05-16 13:10:00,92.5,92.51,92.34,92.4,118621.0,90.2107,90.2205,90.0547,90.1132,118621.0
2024-05-16 13:20:00,92.39,92.42,92.27,92.34,158494.0,90.1034,90.1327,89.9864,90.0547,158494.0
2024-05-16 13:30:00,92.34,92.39,92.27,92.31,148044.0,90.0547,90.1034,89.9864,90.0254,148044.0
2024-05-16 13:40:00,92.31,92.32,92.05,92.13,171721.0,90.0254,90.0352,89.7719,89.8499,171721.0
2024-05-16 13:50:00,92.13,92.25,92.11,92.2,322827.0,89.8499,89.9669,89.8304,89.9182,322827.0
2024-05-16 14:00:00,92.2,92.27,92.1,92.22,93234.0,89.9182,89.9864,89.8206,89.9377,93234.0
2024-05-16 14:10:00,92.23,92.3,92.19,92.26,169913.0,89.9474,90.0157,89.9084,89.9767,169913.0
2024-05-16 14:20:00,92.26,92.32,92.11,92.16,186691.0,89.9767,90.0352,89.8304,89.8791,186691.0
2024-05-16 14:30:00,92.16,92.23,92.12,92.13,150186.0,89.8791,89.9474,89.8401,89.8499,150186.0
2024-05-16 14:40:00,92.13,92.19,92.07,92.14,558430.0,89.8499,89.9084,89.7914,89.8596,558430.0
2024-05-16 14:50:00,92.13,92.14,91.97,92.04,147698.0,89.8499,89.8596,89.6938,89.7621,147698.0
2024-05-16 15:00:00,92.04,92.08,91.91,92.03,243004.0,89.7621,89.8011,89.6353,89.7524,243004.0
2024-05-16 15:10:00,92.04,92.04,91.89,91.91,312023.0,89.7621,89.7621,89.6158,89.6353,312023.0
2024-05-16 15:20:00,91.91,91.94,91.8,91.91,315569.0,89.6353,89.6646,89.5281,89.6353,315569.0
2024-05-16 15:30:00,91.9,91.94,91.79,91.79,336842.0,89.6256,89.6646,89.5183,89.5183,336842.0
2024-05-16 15:40:00,91.81,91.86,91.73,91.85,385027.0,89.5378,89.5866,89.4598,89.5768,385027.0
2024-05-16 15:50:00,91.85,91.89,91.74,91.77,1016862.0,89.5768,89.6158,89.4695,89.4988,1016862.0
2024-05-17 09:30:00,92.01,92.29,91.34,91.55,900483.0,89.7329,90.0059,89.0794,89.2842,900483.0
2024-05-17 09:40:00,91.56,92.29,91.56,92.19,145776.0,89.294,90.0059,89.294,89.9084,145776.0
2024-05-17 09:50:00,92.2,92.29,91.95,92.0,98640.0,89.9182,90.0059,89.6743,89.7231,98640.0
2024-05-17 10:00:00,92.0,92.03,91.75,91.85,145781.0,89.7231,89.7524,89.4793,89.5768,145781.0
2024-05-17 10:10:00,91.86,91.9,91.74,91.78,169741.0,89.5866,89.6256,89.4695,89.5085,169741.0
2024-05-17 10:20:00,91.78,91.93,91.75,91.91,143182.0,89.5085,89.6548,89.4793,89.6353,143182.0
2024-05-17 10:30:00,91.9,91.94,91.84,91.92,141868.0,89.6256,89.6646,89.5671,89.6451,141868.0
2024-05-17 10:40:00,91.91,91.99,91.86,91.98,217111.0,89.6353,89.7133,89.5866,89.7036,217111.0
2024-05-17 10:50:00,91.99,92.2,91.98,92.06,211897.0,89.7133,89.9182,89.7036,89.7816,211897.0
2024-05-17 11:00:00,92.05,92.2,92.03,92.12,171333.0,89.7719,89.9182,89.7524,89.8401,171333.0
2024-05-17 11:10:00,92.12,92.17,92.03,92.05,178464.0,89.8401,89.8889,89.7524,89.7719,178464.0
2024-05-17 11:20:00,92.05,92.11,92.0,92.08,109602.0,89.7719,89.8304,89.7231,89.8011,109602.0
2024-05-17 11:30:00,92.09,92.19,92.08,92.14,169684.0,89.8109,89.9084,89.8011,89.8596,169684.0
2024-05-17 11:40:00,92.14,92.22,92.05,92.05,145156.0,89.8596,89.9377,89.7719,89.7719,145156.0
2024-05-17 11:50:00,92.04,92.13,92.03,92.09,163592.0,89.7621,89.8499,89.7524,89.8109,163592.0
2024-05-17 12:00:00,92.09,92.19,92.07,92.12,209531.0,89.8109,89.9084,89.7914,89.8401,209531.0
2024-05-17 12:10:00,92.11,92.11,91.96,91.98,115607.0,89.8304,89.8304,89.6841,89.7036,115607.0
2024-05-17 12:20:00,91.98,91.99,91.88,91.88,182923.0,89.7036,89.7133,89.6061,89.6061,182923.0
2024-05-17 12:30:00,91.87,91.99,91.84,91.95,90018.0,89.5963,89.7133,89.5671,89.6743,90018.0
2024-05-17 12:40:00,91.95,91.95,91.85,91.85,103253.0,89.6743,89.6743,89.5768,89.5768,103253.0
2024-05-17 12:50:00,91.84,91.85,91.75,91.78,101957.0,89.5671,89.5768,89.4793,89.5085,101957.0
2024-05-17 13:00:00,91.78,91.88,91.78,91.85,73928.0,89.5085,89.6061,89.5085,89.5768,73928.0
2024-05-17 13:10:00,91.86,91.89,91.79,91.8,72268.0,89.5866,89.6158,89.5183,89.5281,72268.0
2024-05-17 13:20:00,91.8,91.86,91.74,91.8,110668.0,89.5281,89.5866,89.4695,89.5281,110668.0
2024-05-17 13:30:00,91.8,91.86,91.78,91.84,67802.0,89.5281,89.5866,89.5085,89.5671,67802.0
2024-05-17 13:40:00,91.84,91.87,91.78,91.79,103078.0,89.5671,89.5963,89.5085,89.5183,103078.0
2024-05-17 13:50:00,91.79,91.9,91.7,91.89,1643820.0,89.5183,89.6256,89.4305,89.6158,1643820.0
2024-05-17 14:00:00,91.89,91.9,91.79,91.88,83719.0,89.6158,89.6256,89.5183,89.6061,83719.0
2024-05-17 14:10:00,91.88,91.89,91.78,91.87,119366.0,89.6061,89.6158,89.5085,89.5963,119366.0
2024-05-17 14:20:00,91.87,91.97,91.84,91.93,93270.0,89.5963,89.6938,89.5671,89.6548,93270.0
2024-05-17 14:30:00,91.93,92.0,91.91,91.96,114219.0,89.6548,89.7231,89.6353,89.6841,114219.0
2024-05-17 14:40:00,91.97,91.98,91.89,91.98,101782.0,89.6938,89.7036,89.6158,89.7036,101782.0
2024-05-17 14:50:00,91.97,92.08,91.94,92.02,129692.0,89.6938,89.8011,89.6646,89.7426,129692.0
2024-05-17 15:00:00,92.01,92.06,91.97,92.05,90741.0,89.7329,89.7816,89.6938,89.7719,90741.0
2024-05-17 15:10:00,92.06,92.06,91.89,91.92,178332.0,89.7816,89.7816,89.6158,89.6451,178332.0
2024-05-17 15:20:00,91.92,92.04,91.87,92.04,148862.0,89.6451,89.7621,89.5963,89.7621,148862.0
2024-05-17 15:30:00,92.03,92.15,92.0,92.12,164527.0,89.7524,89.8694,89.7231,89.8401,164527.0
2024-05-17 15:40:00,92.12,92.17,92.01,92.04,264254.0,89.8401,89.8889,89.7329,89.7621,264254.0
2024-05-17 15:50:00,92.03,92.19,91.99,92.19,846967.0,89.7524,89.9084,89.7133,89.9084,846967.0
2024-05-20 09:30:00,92.25,92.37,91.91,92.21,483759.0,89.9669,90.0839,89.6353,89.9279,483759.0
2024-05-20 09:40:00,92.24,92.48,92.04,92.39,283790.0,89.9572,90.1912,89.7621,90.1034,283790.0
2024-05-20 09:50:00,92.41,92.7,92.34,92.39,159089.0,90.123,90.4058,90.0547,90.1034,159089.0
2024-05-20 10:00:00,92.39,92.43,92.21,92.29,167987.0,90.1034,90.1425,89.9279,90.0059,167987.0
2024-05-20 10:10:00,92.28,92.46,92.26,92.3,125571.0,89.9962,90.1717,89.9767,90.0157,125571.0
2024-05-20 10:20:00,92.28,92.44,92.26,92.31,83006.0,89.9962,90.1522,89.9767,90.0254,83006.0
2024-05-20 10:30:00,92.31,92.31,92.13,92.16,223170.0,90.0254,90.0254,89.8499,89.8791,223170.0
2024-05-20 10:40:00,92.15,92.23,92.06,92.08,117344.0,89.8694,89.9474,89.7816,89.8011,117344.0
2024-05-20 10:50:00,92.09,92.11,91.91,91.97,102326.0,89.8109,89.8304,89.6353,89.6938,102326.0
2024-05-20 11:00:00,91.97,91.98,91.76,91.8,215251.0,89.6938,89.7036,89.489,89.5281,215251.0
2024-05-20 11:10:00,91.81,91.86,91.61,91.62,109922.0,89.5378,89.5866,89.3428,89.3525,109922.0
2024-05-20 11:20:00,91.62,91.64,91.59,91.62,121219.0,89.3525,89.372,89.3232,89.3525,121219.0
2024-05-20 11:30:00,91.63,91.74,91.55,91.55,149293.0,89.3623,89.4695,89.2842,89.2842,149293.0
2024-05-20 11:40:00,91.55,91.56,91.35,91.43,142129.0,89.2842,89.294,89.0892,89.1672,142129.0
2024-05-20 11:50:00,91.42,91.43,91.23,91.28,129397.0,89.1575,89.1672,88.9722,89.0209,129397.0
2024-05-20 12:00:00,91.29,91.44,91.28,91.37,107089.0,89.0307,89.177,89.0209,89.1087,107089.0
2024-05-20 12:10:00,91.37,91.41,91.29,91.31,82039.0,89.1087,89.1477,89.0307,89.0502,82039.0
2024-05-20 12:20:00,91.3,91.31,91.22,91.29,87284.0,89.0404,89.0502,88.9624,89.0307,87284.0
2024-05-20 12:30:00,91.29,91.34,91.21,91.3,86063.0,89.0307,89.0794,88.9527,89.0404,86063.0
2024-05-20 12:40:00,91.31,91.39,91.27,91.28,100298.0,89.0502,89.1282,89.0112,89.0209,100298.0
2024-05-20 12:50:00,91.28,91.31,91.13,91.15,101859.0,89.0209,89.0502,88.8746,88.8941,101859.0
2024-05-20 13:00:00,91.15,91.19,91.08,91.16,124604.0,88.8941,88.9331,88.8259,88.9039,124604.0
2024-05-20 13:10:00,91.16,91.2,91.14,91.15,118130.0,88.9039,88.9429,88.8844,88.8941,118130.0
2024-05-20 13:20:00,91.15,91.23,91.02,91.05,104924.0,88.8941,88.9722,88.7674,88.7966,104924.0
2024-05-20 13:30:00,91.04,91.06,90.93,90.96,161004.0,88.7869,88.8064,88.6796,88.7088,161004.0
2024-05-20 13:40:00,90.98,90.99,90.92,90.93,81097.0,88.7283,88.7381,88.6698,88.6796,81097.0
2024-05-20 13:50:00,90.94,91.09,90.93,91.06,117778.0,88.6893,88.8356,88.6796,88.8064,117778.0
2024-05-20 14:00:00,91.06,91.08,90.87,90.91,133578.0,88.8064,88.8259,88.6211,88.6601,133578.0
2024-05-20 14:10:00,90.92,90.98,90.83,90.88,101116.0,88.6698,88.7283,88.5821,88.6308,101116.0
2024-05-20 14:20:00,90.88,91.12,90.87,91.1,167739.0,88.6308,88.8649,88.6211,88.8454,167739.0
2024-05-20 14:30:00,91.11,91.23,91.1,91.19,135812.0,88.8551,88.9722,88.8454,88.9331,135812.0
2024-05-20 14:40:00,91.19,91.27,91.18,91.23,82499.0,88.9331,89.0112,88.9234,88.9722,82499.0
2024-05-20 14:50:00,91.23,91.32,91.19,91.31,119721.0,88.9722,89.0599,88.9331,89.0502,119721.0
2024-05-20 15:00:00,91.31,91.42,91.26,91.41,114283.0,89.0502,89.1575,89.0014,89.1477,114283.0
2024-05-20 15:10:00,91.42,91.47,91.36,91.44,131191.0,89.1575,89.2062,89.0989,89.177,131191.0
2024-05-20 15:20:00,91.45,91.59,91.44,91.58,122955.0,89.1867,89.3232,89.177,89.3135,122955.0
2024-05-20 15:30:00,91.58,91.6,91.44,91.58,178527.0,89.3135,89.333,89.177,89.3135,178527.0
2024-05-20 15:40:00,91.58,91.61,91.39,91.42,196319.0,89.3135,89.3428,89.1282,89.1575,196319.0
2024-05-20 15:50:00,91.41,91.8,91.41,91.78,638270.0,89.1477,89.5281,89.1477,89.5085,638270.0
2024-05-21 09:30:00,91.57,91.81,91.45,91.79,326186.0,89.3037,89.5378,89.1867,89.5183,326186.0
2024-05-21 09:40:00,91.79,91.96,91.67,91.9,98447.0,89.5183,89.6841,89.4013,89.6256,98447.0
2024-05-21 09:50:00,91.9,92.0,91.83,92.0,128724.0,89.6256,89.7231,89.5573,89.7231,128724.0
2024-05-21 10:00:00,92.0,92.01,91.86,91.88,105110.0,89.7231,89.7329,89.5866,89.6061,105110.0
2024-05-21 10:10:00,91.89,91.91,91.69,91.76,126443.0,89.6158,89.6353,89.4208,89.489,126443.0
2024-05-21 10:20:00,91.77,91.97,91.77,91.84,82168.0,89.4988,89.6938,89.4988,89.5671,82168.0
2024-05-21 10:30:00,91.84,92.11,91.81,92.05,208367.0,89.5671,89.8304,89.5378,89.7719,208367.0
2024-05-21 10:40:00,92.08,92.18,92.05,92.12,116000.0,89.8011,89.8986,89.7719,89.8401,116000.0
2024-05-21 10:50:00,92.11,92.17,91.98,92.01,137806.0,89.8304,89.8889,89.7036,89.7329,137806.0
2024-05-21 11:00:00,92.01,92.04,91.98,92.01,146798.0,89.7329,89.7621,89.7036,89.7329,146798.0
2024-05-21 11:10:00,92.01,92.31,91.99,92.29,119688.0,89.7329,90.0254,89.7133,90.0059,119688.0
2024-05-21 11:20:00,92.29,92.38,92.27,92.35,92167.0,90.0059,90.0937,89.9864,90.0644,92167.0
2024-05-21 11:30:00,92.36,92.41,92.22,92.37,115259.0,90.0742,90.123,89.9377,90.0839,115259.0
2024-05-21 11:40:00,92.37,92.37,92.18,92.22,88339.0,90.0839,90.0839,89.8986,89.9377,88339.0
2024-05-21 11:50:00,92.23,92.23,92.14,92.16,75538.0,89.9474,89.9474,89.8596,89.8791,75538.0
2024-05-21 12:00:00,92.15,92.16,91.86,91.98,111804.0,89.8694,89.8791,89.5866,89.7036,111804.0
2024-05-21 12:10:00,92.0,92.09,91.95,92.09,64257.0,89.7231,89.8109,89.6743,89.8109,64257.0
2024-05-21 12:20:00,92.08,92.11,92.04,92.1,80941.0,89.8011,89.8304,89.7621,89.8206,80941.0
2024-05-21 12:30:00,92.1,92.14,92.06,92.09,61170.0,89.8206,89.8596,89.7816,89.8109,61170.0
2024-05-21 12:40:00,92.09,92.14,92.04,92.1,66915.0,89.8109,89.8596,89.7621,89.8206,66915.0
2024-05-21 12:50:00,92.11,92.16,92.1,92.15,57141.0,89.8304,89.8791,89.8206,89.8694,57141.0
2024-05-21 13:00:00,92.15,92.19,92.13,92.18,59471.0,89.8694,89.9084,89.8499,89.8986,59471.0
2024-05-21 13:10:00,92.16,92.19,92.08,92.16,44926.0,89.8791,89.9084,89.8011,89.8791,44926.0
2024-05-21 13:20:00,92.15,92.17,92.05,92.13,74532.0,89.8694,89.8889,89.7719,89.8499,74532.0
2024-05-21 13:30:00,92.14,92.15,92.05,92.1,74134.0,89.8596,89.8694,89.7719,89.8206,74134.0
2024-05-21 13:40:00,92.12,92.19,92.1,92.12,47841.0,89.8401,89.9084,89.8206,89.8401,47841.0
2024-05-21 13:50:00,92.13,92.21,92.09,92.17,70235.0,89.8499,89.9279,89.8109,89.8889,70235.0
2024-05-21 14:00:00,92.18,92.18,92.05,92.15,71591.0,89.8986,89.8986,89.7719,89.8694,71591.0
2024-05-21 14:10:00,92.14,92.17,92.1,92.17,74537.0,89.8596,89.8889,89.8206,89.8889,74537.0
2024-05-21 14:20:00,92.17,92.24,92.16,92.22,67144.0,89.8889,89.9572,89.8791,89.9377,67144.0
2024-05-21 14:30:00,92.22,92.24,92.19,92.21,64942.0,89.9377,89.9572,89.9084,89.9279,64942.0
2024-05-21 14:40:00,92.22,92.23,92.15,92.23,139802.0,89.9377,89.9474,89.8694,89.9474,139802.0
2024-05-21 14:50:00,92.23,92.37,92.22,92.35,106539.0,89.9474,90.0839,89.9377,90.0644,106539.0
2024-05-21 15:00:00,92.35,92.38,92.31,92.35,131731.0,90.0644,90.0937,90.0254,90.0644,131731.0
2024-05-21 15:10:00,92.35,92.42,92.34,92.38,89824.0,90.0644,90.1327,90.0547,90.0937,89824.0
2024-05-21 15:20:00,92.38,92.44,92.34,92.44,80984.0,90.0937,90.1522,90.0547,90.1522,80984.0
2024-05-21 15:30:00,92.44,92.54,92.43,92.45,132599.0,90.1522,90.2497,90.1425,90.162,132599.0
2024-05-21 15:40:00,92.45,92.57,92.41,92.52,206711.0,90.162,90.279,90.123,90.2302,206711.0
2024-05-21 15:50:00,92.52,92.85,92.51,92.83,637905.0,90.2302,90.5521,90.2205,90.5326,637905.0
2024-05-22 09:30:00,91.95,92.25,91.65,92.02,419716.0,89.6743,89.9669,89.3818,89.7426,419716.0
2024-05-22 09:40:00,92.04,92.15,91.99,92.14,139674.0,89.7621,89.8694,89.7133,89.8596,139674.0
2024-05-22 09:50:00,92.13,92.23,92.01,92.09,199126.0,89.8499,89.9474,89.7329,89.8109,199126.0
2024-05-22 10:00:00,92.09,92.22,92.01,92.16,205615.0,89.8109,89.9377,89.7329,89.8791,205615.0
2024-05-22 10:10:00,92.16,92.69,92.16,92.69,102238.0,89.8791,90.396,89.8791,90.396,102238.0
2024-05-22 10:20:00,92.7,92.75,92.54,92.57,107252.0,90.4058,90.4545,90.2497,90.279,107252.0
2024-05-22 10:30:00,92.56,92.61,92.29,92.31,133187.0,90.2692,90.318,90.0059,90.0254,133187.0
2024-05-22 10:40:00,92.31,92.46,92.3,92.44,101432.0,90.0254,90.1717,90.0157,90.1522,101432.0
2024-05-22 10:50:00,92.44,92.46,92.36,92.4,87040.0,90.1522,90.1717,90.0742,90.1132,87040.0
2024-05-22 11:00:00,92.41,92.58,92.39,92.51,104223.0,90.123,90.2887,90.1034,90.2205,104223.0
2024-05-22 11:10:00,92.52,92.53,92.42,92.47,120663.0,90.2302,90.24,90.1327,90.1815,120663.0
2024-05-22 11:20:00,92.48,92.52,92.41,92.45,95435.0,90.1912,90.2302,90.123,90.162,95435.0
2024-05-22 11:30:00,92.45,92.51,92.42,92.43,94140.0,90.162,90.2205,90.1327,90.1425,94140.0
2024-05-22 11:40:00,92.44,92.53,92.38,92.52,68305.0,90.1522,90.24,90.0937,90.2302,68305.0
2024-05-22 11:50:00,92.52,92.55,92.39,92.49,54921.0,90.2302,90.2595,90.1034,90.201,54921.0
2024-05-22 12:00:00,92.5,92.58,92.47,92.47,56831.0,90.2107,90.2887,90.1815,90.1815,56831.0
2024-05-22 12:10:00,92.48,92.56,92.47,92.54,39901.0,90.1912,90.2692,90.1815,90.2497,39901.0
2024-05-22 12:20:00,92.54,92.69,92.52,92.68,41850.0,90.2497,90.396,90.2302,90.3863,41850.0
2024-05-22 12:30:00,92.68,92.71,92.58,92.58,100972.0,90.3863,90.4155,90.2887,90.2887,100972.0
2024-05-22 12:40:00,92.59,92.69,92.59,92.68,44331.0,90.2985,90.396,90.2985,90.3863,44331.0
2024-05-22 12:50:00,92.68,92.76,92.67,92.69,53345.0,90.3863,90.4643,90.3765,90.396,53345.0
2024-05-22 13:00:00,92.69,92.71,92.67,92.68,58134.0,90.396,90.4155,90.3765,90.3863,58134.0
2024-05-22 13:10:00,92.68,92.7,92.65,92.68,49058.0,90.3863,90.4058,90.357,90.3863,49058.0
2024-05-22 13:20:00,92.68,92.74,92.67,92.7,79351.0,90.3863,90.4448,90.3765,90.4058,79351.0
2024-05-22 13:30:00,92.69,92.72,92.51,92.55,87151.0,90.396,90.4253,90.2205,90.2595,87151.0
2024-05-22 13:40:00,92.55,92.56,92.39,92.41,63434.0,90.2595,90.2692,90.1034,90.123,63434.0
2024-05-22 13:50:00,92.42,92.48,92.37,92.42,83352.0,90.1327,90.1912,90.0839,90.1327,83352.0
2024-05-22 14:00:00,92.43,92.49,92.28,92.4,97267.0,90.1425,90.201,89.9962,90.1132,97267.0
2024-05-22 14:10:00,92.4,92.49,92.36,92.48,74707.0,90.1132,90.201,90.0742,90.1912,74707.0
2024-05-22 14:20:00,92.49,92.49,92.4,92.44,101094.0,90.201,90.201,90.1132,90.1522,101094.0
2024-05-22 14:30:00,92.44,92.49,92.38,92.42,82219.0,90.1522,90.201,90.0937,90.1327,82219.0
2024-05-22 14:40:00,92.42,92.44,92.38,92.43,92772.0,90.1327,90.1522,90.0937,90.1425,92772.0
2024-05-22 14:50:00,92.43,92.44,92.34,92.39,93848.0,90.1425,90.1522,90.0547,90.1034,93848.0
2024-05-22 15:00:00,92.39,92.42,92.37,92.41,91227.0,90.1034,90.1327,90.0839,90.123,91227.0
2024-05-22 15:10:00,92.4,92.44,92.32,92.37,103666.0,90.1132,90.1522,90.0352,90.0839,103666.0
2024-05-22 15:20:00,92.37,92.44,92.34,92.35,125984.0,90.0839,90.1522,90.0547,90.0644,125984.0
2024-05-22 15:30:00,92.36,92.47,92.35,92.4,156753.0,90.0742,90.1815,90.0644,90.1132,156753.0
2024-05-22 15:40:00,92.4,92.44,92.31,92.35,230922.0,90.1132,90.1522,90.0254,90.0644,230922.0
2024-05-22 15:50:00,92.36,92.55,92.34,92.5,435214.0,90.0742,90.2595,90.0547,90.2107,435214.0
2024-05-23 09:30:00,92.45,92.53,91.83,92.01,374636.0,90.162,90.24,89.5573,89.7329,374636.0
2024-05-23 09:40:00,92.0,92.24,91.94,92.02,135524.0,89.7231,89.9572,89.6646,89.7426,135524.0
2024-05-23 09:50:00,92.03,92.4,91.99,92.4,106440.0,89.7524,90.1132,89.7133,90.1132,106440.0
2024-05-23 10:00:00,92.39,92.58,92.17,92.2,166149.0,90.1034,90.2887,89.8889,89.9182,166149.0
2024-05-23 10:10:00,92.23,92.36,91.89,91.91,163678.0,89.9474,90.0742,89.6158,89.6353,163678.0
2024-05-23 10:20:00,91.91,91.96,91.73,91.81,170098.0,89.6353,89.6841,89.4598,89.5378,170098.0
2024-05-23 10:30:00,91.81,91.96,91.72,91.96,95875.0,89.5378,89.6841,89.45,89.6841,95875.0
2024-05-23 10:40:00,91.95,91.98,91.86,91.88,72391.0,89.6743,89.7036,89.5866,89.6061,72391.0
2024-05-23 10:50:00,91.88,91.88,91.72,91.84,62445.0,89.6061,89.6061,89.45,89.5671,62445.0
2024-05-23 11:00:00,91.83,91.88,91.74,91.77,66307.0,89.5573,89.6061,89.4695,89.4988,66307.0
2024-05-23 11:10:00,91.78,91.78,91.66,91.68,130344.0,89.5085,89.5085,89.3915,89.411,130344.0
2024-05-23 11:20:00,91.69,91.7,91.61,91.68,146257.0,89.4208,89.4305,89.3428,89.411,146257.0
2024-05-23 11:30:00,91.68,91.97,91.68,91.96,150456.0,89.411,89.6938,89.411,89.6841,150456.0
2024-05-23 11:40:00,91.96,91.98,91.77,91.78,55221.0,89.6841,89.7036,89.4988,89.5085,55221.0
2024-05-23 11:50:00,91.78,92.03,91.77,91.93,93803.0,89.5085,89.7524,89.4988,89.6548,93803.0
2024-05-23 12:00:00,91.92,92.06,91.92,92.0,58583.0,89.6451,89.7816,89.6451,89.7231,58583.0
2024-05-23 12:10:00,92.0,92.16,91.95,92.16,104204.0,89.7231,89.8791,89.6743,89.8791,104204.0
2024-05-23 12:20:00,92.16,92.16,92.07,92.15,51688.0,89.8791,89.8791,89.7914,89.8694,51688.0
2024-05-23 12:30:00,92.16,92.18,92.07,92.15,60461.0,89.8791,89.8986,89.7914,89.8694,60461.0
2024-05-23 12:40:00,92.15,92.15,92.02,92.03,79516.0,89.8694,89.8694,89.7426,89.7524,79516.0
2024-05-23 12:50:00,92.04,92.05,91.94,91.96,60546.0,89.7621,89.7719,89.6646,89.6841,60546.0
2024-05-23 13:00:00,91.96,92.02,91.89,91.94,102042.0,89.6841,89.7426,89.6158,89.6646,102042.0
2024-05-23 13:10:00,91.94,92.03,91.93,91.98,70389.0,89.6646,89.7524,89.6548,89.7036,70389.0
2024-05-23 13:20:00,91.97,92.0,91.9,91.98,116020.0,89.6938,89.7231,89.6256,89.7036,116020.0
2024-05-23 13:30:00,91.98,91.99,91.7,91.7,106255.0,89.7036,89.7133,89.4305,89.4305,106255.0
2024-05-23 13:40:00,91.68,91.74,91.62,91.63,186338.0,89.411,89.4695,89.3525,89.3623,186338.0
2024-05-23 13:50:00,91.64,91.66,91.53,91.55,177816.0,89.372,89.3915,89.2647,89.2842,177816.0
2024-05-23 14:00:00,91.55,91.55,91.33,91.37,148448.0,89.2842,89.2842,89.0697,89.1087,148448.0
2024-05-23 14:10:00,91.36,91.4,91.22,91.25,103737.0,89.0989,89.138,88.9624,88.9917,103737.0
2024-05-23 14:20:00,91.25,91.35,91.24,91.29,80706.0,88.9917,89.0892,88.9819,89.0307,80706.0
2024-05-23 14:30:00,91.29,91.38,91.26,91.37,103243.0,89.0307,89.1184,89.0014,89.1087,103243.0
2024-05-23 14:40:00,91.37,91.38,91.33,91.38,73112.0,89.1087,89.1184,89.0697,89.1184,73112.0
2024-05-23 14:50:00,91.37,91.39,91.31,91.33,107584.0,89.1087,89.1282,89.0502,89.0697,107584.0
2024-05-23 15:00:00,91.32,91.39,91.29,91.3,95226.0,89.0599,89.1282,89.0307,89.0404,95226.0
2024-05-23 15:10:00,91.3,91.32,91.24,91.27,129545.0,89.0404,89.0599,88.9819,89.0112,129545.0
2024-05-23 15:20:00,91.28,91.35,91.18,91.22,248763.0,89.0209,89.0892,88.9234,88.9624,248763.0
2024-05-23 15:30:00,91.22,91.28,91.19,91.28,226707.0,88.9624,89.0209,88.9331,89.0209,226707.0
2024-05-23 15:40:00,91.28,91.32,91.15,91.32,257451.0,89.0209,89.0599,88.8941,89.0599,257451.0
2024-05-23 15:50:00,91.34,91.47,91.34,91.4,660152.0,89.0794,89.2062,89.0794,89.138,660152.0
2024-05-24 09:30:00,91.77,92.16,91.58,92.12,397428.0,89.4988,89.8791,89.3135,89.8401,397428.0
2024-05-24 09:40:00,92.14,92.21,91.9,92.07,240949.0,89.8596,89.9279,89.6256,89.7914,240949.0
2024-05-24 09:50:00,92.06,92.08,91.95,91.99,136173.0,89.7816,89.8011,89.6743,89.7133,136173.0
2024-05-24 10:00:00,92.0,92.08,91.8,91.86,234761.0,89.7231,89.8011,89.5281,89.5866,234761.0
2024-05-24 10:10:00,91.85,91.93,91.81,91.84,143955.0,89.5768,89.6548,89.5378,89.5671,143955.0
2024-05-24 10:20:00,91.84,91.87,91.71,91.74,115650.0,89.5671,89.5963,89.4403,89.4695,115650.0
2024-05-24 10:30:00,91.75,91.76,91.54,91.54,164142.0,89.4793,89.489,89.2745,89.2745,164142.0
2024-05-24 10:40:00,91.54,91.56,91.49,91.56,99257.0,89.2745,89.294,89.2257,89.294,99257.0
2024-05-24 10:50:00,91.56,91.68,91.55,91.68,95700.0,89.294,89.411,89.2842,89.411,95700.0
2024-05-24 11:00:00,91.68,91.8,91.64,91.77,103800.0,89.411,89.5281,89.372,89.4988,103800.0
2024-05-24 11:10:00,91.77,91.79,91.69,91.77,144610.0,89.4988,89.5183,89.4208,89.4988,144610.0
2024-05-24 11:20:00,91.77,91.78,91.66,91.66,150811.0,89.4988,89.5085,89.3915,89.3915,150811.0
2024-05-24 11:30:00,91.66,91.73,91.64,91.67,92980.0,89.3915,89.4598,89.372,89.4013,92980.0
2024-05-24 11:40:00,91.68,91.76,91.67,91.76,70587.0,89.411,89.489,89.4013,89.489,70587.0
2024-05-24 11:50:00,91.77,91.91,91.75,91.89,93084.0,89.4988,89.6353,89.4793,89.6158,93084.0
2024-05-24 12:00:00,91.9,91.91,91.74,91.8,136289.0,89.6256,89.6353,89.4695,89.5281,136289.0
2024-05-24 12:10:00,91.8,91.81,91.75,91.76,63444.0,89.5281,89.5378,89.4793,89.489,63444.0
2024-05-24 12:20:00,91.75,91.87,91.75,91.81,65143.0,89.4793,89.5963,89.4793,89.5378,65143.0
2024-05-24 12:30:00,91.82,91.89,91.79,91.82,65058.0,89.5476,89.6158,89.5183,89.5476,65058.0
2024-05-24 12:40:00,91.82,91.92,91.82,91.83,56971.0,89.5476,89.6451,89.5476,89.5573,56971.0
2024-05-24 12:50:00,91.82,91.91,91.81,91.84,46954.0,89.5476,89.6353,89.5378,89.5671,46954.0
2024-05-24 13:00:00,91.84,91.87,91.77,91.77,50165.0,89.5671,89.5963,89.4988,89.4988,50165.0
2024-05-24 13:10:00,91.77,91.92,91.76,91.9,60758.0,89.4988,89.6451,89.489,89.6256,60758.0
2024-05-24 13:20:00,91.9,91.96,91.88,91.95,67479.0,89.6256,89.6841,89.6061,89.6743,67479.0
2024-05-24 13:30:00,91.95,91.98,91.89,91.98,100550.0,89.6743,89.7036,89.6158,89.7036,100550.0
2024-05-24 13:40:00,91.98,92.04,91.93,92.02,82119.0,89.7036,89.7621,89.6548,89.7426,82119.0
2024-05-24 13:50:00,92.02,92.07,91.99,92.04,63094.0,89.7426,89.7914,89.7133,89.7621,63094.0
2024-05-24 14:00:00,92.04,92.04,91.91,91.93,100541.0,89.7621,89.7621,89.6353,89.6548,100541.0
2024-05-24 14:10:00,91.92,91.95,91.88,91.92,70248.0,89.6451,89.6743,89.6061,89.6451,70248.0
2024-05-24 14:20:00,91.92,91.92,91.79,91.81,101124.0,89.6451,89.6451,89.5183,89.5378,101124.0
2024-05-24 14:30:00,91.81,91.84,91.78,91.83,80812.0,89.5378,89.5671,89.5085,89.5573,80812.0
2024-05-24 14:40:00,91.83,91.88,91.78,91.86,163113.0,89.5573,89.6061,89.5085,89.5866,163113.0
2024-05-24 14:50:00,91.86,91.88,91.82,91.85,80661.0,89.5866,89.6061,89.5476,89.5768,80661.0
2024-05-24 15:00:00,91.85,91.87,91.77,91.84,161805.0,89.5768,89.5963,89.4988,89.5671,161805.0
2024-05-24 15:10:00,91.84,91.92,91.83,91.85,103047.0,89.5671,89.6451,89.5573,89.5768,103047.0
2024-05-24 15:20:00,91.85,91.89,91.84,91.86,96535.0,89.5768,89.6158,89.5671,89.5866,96535.0
2024-05-24 15:30:00,91.85,91.91,91.82,91.85,151863.0,89.5768,89.6353,89.5476,89.5768,151863.0
2024-05-24 15:40:00,91.86,91.87,91.78,91.79,222135.0,89.5866,89.5963,89.5085,89.5183,222135.0
2024-05-24 15:50:00,91.79,91.8,91.69,91.74,583296.0,89.5183,89.5281,89.4208,89.4695,583296.0
2024-05-28 09:30:00,91.74,92.15,91.35,92.13,407910.0,89.4695,89.8694,89.0892,89.8499,407910.0
2024-05-28 09:40:00,92.14,92.52,92.02,92.3,238662.0,89.8596,90.2302,89.7426,90.0157,238662.0
2024-05-28 09:50:00,92.32,92.42,92.14,92.29,153864.0,90.0352,90.1327,89.8596,90.0059,153864.0
2024-05-28 10:00:00,92.26,92.3,92.03,92.03,106581.0,89.9767,90.0157,89.7524,89.7524,106581.0
2024-05-28 10:10:00,92.03,92.23,92.02,92.17,124505.0,89.7524,89.9474,89.7426,89.8889,124505.0
2024-05-28 10:20:00,92.16,92.17,92.07,92.11,102399.0,89.8791,89.8889,89.7914,89.8304,102399.0
2024-05-28 10:30:00,92.11,92.12,91.93,92.0,116211.0,89.8304,89.8401,89.6548,89.7231,116211.0
2024-05-28 10:40:00,92.01,92.07,91.98,92.02,114279.0,89.7329,89.7914,89.7036,89.7426,114279.0
2024-05-28 10:50:00,92.01,92.05,91.92,92.0,148142.0,89.7329,89.7719,89.6451,89.7231,148142.0
2024-05-28 11:00:00,91.99,92.14,91.98,92.05,247592.0,89.7133,89.8596,89.7036,89.7719,247592.0
2024-05-28 11:10:00,92.05,92.13,91.96,92.02,205131.0,89.7719,89.8499,89.6841,89.7426,205131.0
2024-05-28 11:20:00,92.02,92.05,91.92,91.93,86475.0,89.7426,89.7719,89.6451,89.6548,86475.0
2024-05-28 11:30:00,91.93,91.95,91.88,91.9,120525.0,89.6548,89.6743,89.6061,89.6256,120525.0
2024-05-28 11:40:00,91.9,91.94,91.87,91.9,121112.0,89.6256,89.6646,89.5963,89.6256,121112.0
2024-05-28 11:50:00,91.9,91.96,91.87,91.91,72654.0,89.6256,89.6841,89.5963,89.6353,72654.0
2024-05-28 12:00:00,91.91,91.97,91.89,91.91,83706.0,89.6353,89.6938,89.6158,89.6353,83706.0
2024-05-28 12:10:00,91.91,91.97,91.89,91.9,41165.0,89.6353,89.6938,89.6158,89.6256,41165.0
2024-05-28 12:20:00,91.9,91.93,91.87,91.92,71273.0,89.6256,89.6548,89.5963,89.6451,71273.0
2024-05-28 12:30:00,91.93,92.0,91.9,92.0,50557.0,89.6548,89.7231,89.6256,89.7231,50557.0
2024-05-28 12:40:00,92.01,92.05,91.94,92.0,49870.0,89.7329,89.7719,89.6646,89.7231,49870.0
2024-05-28 12:50:00,92.0,92.01,91.91,91.93,31192.0,89.7231,89.7329,89.6353,89.6548,31192.0
2024-05-28 13:00:00,91.93,91.94,91.82,91.94,38664.0,89.6548,89.6646,89.5476,89.6646,38664.0
2024-05-28 13:10:00,91.93,92.02,91.93,92.02,33525.0,89.6548,89.7426,89.6548,89.7426,33525.0
2024-05-28 13:20:00,92.02,92.02,91.94,91.96,37388.0,89.7426,89.7426,89.6646,89.6841,37388.0
2024-05-28 13:30:00,91.96,92.01,91.94,91.98,52936.0,89.6841,89.7329,89.6646,89.7036,52936.0
2024-05-28 13:40:00,91.97,92.0,91.92,91.97,71773.0,89.6938,89.7231,89.6451,89.6938,71773.0
2024-05-28 13:50:00,91.96,92.02,91.91,92.0,68292.0,89.6841,89.7426,89.6353,89.7231,68292.0
2024-05-28 14:00:00,92.0,92.05,91.99,92.04,71417.0,89.7231,89.7719,89.7133,89.7621,71417.0
2024-05-28 14:10:00,92.03,92.04,91.98,92.01,70350.0,89.7524,89.7621,89.7036,89.7329,70350.0
2024-05-28 14:20:00,92.01,92.05,91.96,92.01,111036.0,89.7329,89.7719,89.6841,89.7329,111036.0
2024-05-28 14:30:00,92.01,92.01,91.88,91.94,70829.0,89.7329,89.7329,89.6061,89.6646,70829.0
2024-05-28 14:40:00,91.94,91.96,91.84,91.9,99299.0,89.6646,89.6841,89.5671,89.6256,99299.0
2024-05-28 14:50:00,91.9,91.96,91.87,91.92,106704.0,89.6256,89.6841,89.5963,89.6451,106704.0
2024-05-28 15:00:00,91.92,91.93,91.81,91.89,88547.0,89.6451,89.6548,89.5378,89.6158,88547.0
2024-05-28 15:10:00,91.88,91.95,91.87,91.94,115365.0,89.6061,89.6743,89.5963,89.6646,115365.0
2024-05-28 15:20:00,91.93,91.95,91.89,91.9,146288.0,89.6548,89.6743,89.6158,89.6256,146288.0
2024-05-28 15:30:00,91.9,91.98,91.87,91.98,279836.0,89.6256,89.7036,89.5963,89.7036,279836.0
2024-05-28 15:40:00,91.98,92.01,91.9,91.98,309293.0,89.7036,89.7329,89.6256,89.7036,309293.0
2024-05-28 15:50:00,91.98,92.1,91.88,91.98,771389.0,89.7036,89.8206,89.6061,89.7036,771389.0
2024-05-29 09:30:00,91.68,91.87,91.38,91.81,329410.0,89.411,89.5963,89.1184,89.5378,329410.0
2024-05-29 09:40:00,91.82,92.18,91.77,92.03,212108.0,89.5476,89.8986,89.4988,89.7524,212108.0
2024-05-29 09:50:00,92.03,92.06,91.84,92.04,86945.0,89.7524,89.7816,89.5671,89.7621,86945.0
2024-05-29 10:00:00,92.04,92.21,91.79,91.87,162242.0,89.7621,89.9279,89.5183,89.5963,162242.0
2024-05-29 10:10:00,91.87,92.1,91.78,92.09,108959.0,89.5963,89.8206,89.5085,89.8109,108959.0
2024-05-29 10:20:00,92.07,92.23,91.96,92.22,177086.0,89.7914,89.9474,89.6841,89.9377,177086.0
2024-05-29 10:30:00,92.22,92.25,92.04,92.16,128897.0,89.9377,89.9669,89.7621,89.8791,128897.0
2024-05-29 10:40:00,92.16,92.27,92.13,92.24,160846.0,89.8791,89.9864,89.8499,89.9572,160846.0
2024-05-29 10:50:00,92.25,92.28,92.13,92.26,138717.0,89.9669,89.9962,89.8499,89.9767,138717.0
2024-05-29 11:00:00,92.25,92.4,92.18,92.4,157484.0,89.9669,90.1132,89.8986,90.1132,157484.0
2024-05-29 11:10:00,92.39,92.53,92.38,92.48,195275.0,90.1034,90.24,90.0937,90.1912,195275.0
2024-05-29 11:20:00,92.48,92.72,92.48,92.63,214225.0,90.1912,90.4253,90.1912,90.3375,214225.0
2024-05-29 11:30:00,92.62,92.65,92.51,92.52,103687.0,90.3278,90.357,90.2205,90.2302,103687.0
2024-05-29 11:40:00,92.52,92.6,92.44,92.56,106123.0,90.2302,90.3083,90.1522,90.2692,106123.0
2024-05-29 11:50:00,92.56,92.63,92.43,92.51,68936.0,90.2692,90.3375,90.1425,90.2205,68936.0
2024-05-29 12:00:00,92.51,92.52,92.32,92.35,87400.0,90.2205,90.2302,90.0352,90.0644,87400.0
2024-05-29 12:10:00,92.35,92.39,92.24,92.33,65802.0,90.0644,90.1034,89.9572,90.0449,65802.0
2024-05-29 12:20:00,92.33,92.36,92.23,92.26,64651.0,90.0449,90.0742,89.9474,89.9767,64651.0
2024-05-29 12:30:00,92.27,92.27,92.08,92.09,63173.0,89.9864,89.9864,89.8011,89.8109,63173.0
2024-05-29 12:40:00,92.08,92.17,92.07,92.08,62182.0,89.8011,89.8889,89.7914,89.8011,62182.0
2024-05-29 12:50:00,92.09,92.18,92.08,92.17,76262.0,89.8109,89.8986,89.8011,89.8889,76262.0
2024-05-29 13:00:00,92.16,92.19,91.98,92.06,61934.0,89.8791,89.9084,89.7036,89.7816,61934.0
2024-05-29 13:10:00,92.09,92.22,92.05,92.21,54557.0,89.8109,89.9377,89.7719,89.9279,54557.0
2024-05-29 13:20:00,92.21,92.39,92.19,92.39,51149.0,89.9279,90.1034,89.9084,90.1034,51149.0
2024-05-29 13:30:00,92.39,92.39,92.26,92.29,59101.0,90.1034,90.1034,89.9767,90.0059,59101.0
2024-05-29 13:40:00,92.28,92.28,92.21,92.25,37428.0,89.9962,89.9962,89.9279,89.9669,37428.0
2024-05-29 13:50:00,92.25,92.36,92.23,92.3,43947.0,89.9669,90.0742,89.9474,90.0157,43947.0
2024-05-29 14:00:00,92.3,92.31,92.22,92.23,37918.0,90.0157,90.0254,89.9377,89.9474,37918.0
2024-05-29 14:10:00,92.23,92.25,92.19,92.19,35602.0,89.9474,89.9669,89.9084,89.9084,35602.0
2024-05-29 14:20:00,92.19,92.25,92.15,92.15,55209.0,89.9084,89.9669,89.8694,89.8694,55209.0
2024-05-29 14:30:00,92.15,92.17,92.01,92.01,49184.0,89.8694,89.8889,89.7329,89.7329,49184.0
2024-05-29 14:40:00,92.0,92.07,91.96,91.98,64446.0,89.7231,89.7914,89.6841,89.7036,64446.0
2024-05-29 14:50:00,91.98,92.01,91.9,91.93,72161.0,89.7036,89.7329,89.6256,89.6548,72161.0
2024-05-29 15:00:00,91.92,91.93,91.79,91.79,79466.0,89.6451,89.6548,89.5183,89.5183,79466.0
2024-05-29 15:10:00,91.8,91.91,91.78,91.9,91050.0,89.5281,89.6353,89.5085,89.6256,91050.0
2024-05-29 15:20:00,91.89,91.98,91.8,91.9,99306.0,89.6158,89.7036,89.5281,89.6256,99306.0
2024-05-29 15:30:00,91.9,91.9,91.82,91.86,136641.0,89.6256,89.6256,89.5476,89.5866,136641.0
2024-05-29 15:40:00,91.86,91.9,91.69,91.74,159965.0,89.5866,89.6256,89.4208,89.4695,159965.0
2024-05-29 15:50:00,91.73,91.74,91.55,91.67,535687.0,89.4598,89.4695,89.2842,89.4013,535687.0
2024-05-30 09:30:00,92.23,92.41,91.96,92.28,257725.0,89.9474,90.123,89.6841,89.9962,257725.0
2024-05-30 09:40:00,92.31,93.03,92.27,92.95,365150.0,90.0254,90.7276,89.9864,90.6496,365150.0
2024-05-30 09:50:00,92.97,92.98,92.73,92.85,113016.0,90.6691,90.6788,90.435,90.5521,113016.0
2024-05-30 10:00:00,92.87,93.11,92.71,93.1,188806.0,90.5716,90.8056,90.4155,90.7959,188806.0
2024-05-30 10:10:00,93.11,93.4,93.06,93.22,199766.0,90.8056,91.0885,90.7569,90.9129,199766.0
2024-05-30 10:20:00,93.22,93.42,93.2,93.35,108990.0,90.9129,91.108,90.8934,91.0397,108990.0
2024-05-30 10:30:00,93.34,93.52,93.26,93.47,124546.0,91.0299,91.2055,90.9519,91.1567,124546.0
2024-05-30 10:40:00,93.49,93.51,93.26,93.34,133265.0,91.1762,91.1957,90.9519,91.0299,133265.0
2024-05-30 10:50:00,93.33,93.33,93.07,93.2,131438.0,91.0202,91.0202,90.7666,90.8934,131438.0
2024-05-30 11:00:00,93.2,93.21,93.07,93.14,159008.0,90.8934,90.9032,90.7666,90.8349,159008.0
2024-05-30 11:10:00,93.14,93.24,93.05,93.23,192111.0,90.8349,90.9324,90.7471,90.9227,192111.0
2024-05-30 11:20:00,93.23,93.28,93.1,93.24,161904.0,90.9227,90.9714,90.7959,90.9324,161904.0
2024-05-30 11:30:00,93.25,93.36,93.12,93.12,302894.0,90.9422,91.0494,90.8154,90.8154,302894.0
2024-05-30 11:40:00,93.12,93.22,93.09,93.2,100509.0,90.8154,90.9129,90.7861,90.8934,100509.0
2024-05-30 11:50:00,93.19,93.22,93.1,93.11,126587.0,90.8837,90.9129,90.7959,90.8056,126587.0
2024-05-30 12:00:00,93.13,93.32,93.08,93.31,73965.0,90.8251,91.0104,90.7764,91.0007,73965.0
2024-05-30 12:10:00,93.31,93.73,93.17,93.67,408663.0,91.0007,91.4103,90.8641,91.3518,408663.0
2024-05-30 12:20:00,93.67,93.67,93.52,93.6,132801.0,91.3518,91.3518,91.2055,91.2835,132801.0
2024-05-30 12:30:00,93.59,93.71,93.55,93.55,122814.0,91.2738,91.3908,91.2347,91.2347,122814.0
2024-05-30 12:40:00,93.55,93.71,93.48,93.7,78543.0,91.2347,91.3908,91.1665,91.381,78543.0
2024-05-30 12:50:00,93.71,93.79,93.68,93.73,117232.0,91.3908,91.4688,91.3615,91.4103,117232.0
2024-05-30 13:00:00,93.73,93.82,93.66,93.75,100856.0,91.4103,91.4981,91.342,91.4298,100856.0
2024-05-30 13:10:00,93.76,93.88,93.7,93.72,234539.0,91.4395,91.5566,91.381,91.4005,234539.0
2024-05-30 13:20:00,93.73,93.75,93.67,93.7,93235.0,91.4103,91.4298,91.3518,91.381,93235.0
2024-05-30 13:30:00,93.7,93.73,93.58,93.59,141441.0,91.381,91.4103,91.264,91.2738,141441.0
2024-05-30 13:40:00,93.58,93.59,93.44,93.52,99313.0,91.264,91.2738,91.1275,91.2055,99313.0
2024-05-30 13:50:00,93.53,93.55,93.41,93.47,48102.0,91.2152,91.2347,91.0982,91.1567,48102.0
2024-05-30 14:00:00,93.46,93.49,93.34,93.38,47796.0,91.147,91.1762,91.0299,91.0689,47796.0
2024-05-30 14:10:00,93.39,93.42,93.3,93.34,76364.0,91.0787,91.108,90.9909,91.0299,76364.0
2024-05-30 14:20:00,93.33,93.37,93.29,93.35,61481.0,91.0202,91.0592,90.9812,91.0397,61481.0
2024-05-30 14:30:00,93.35,93.35,93.16,93.19,149893.0,91.0397,91.0397,90.8544,90.8837,149893.0
2024-05-30 14:40:00,93.18,93.24,93.17,93.24,93631.0,90.8739,90.9324,90.8641,90.9324,93631.0
2024-05-30 14:50:00,93.23,93.27,93.16,93.25,71646.0,90.9227,90.9617,90.8544,90.9422,71646.0
2024-05-30 15:00:00,93.25,93.33,93.2,93.27,184332.0,90.9422,91.0202,90.8934,90.9617,184332.0
2024-05-30 15:10:00,93.27,93.31,93.16,93.25,88113.0,90.9617,91.0007,90.8544,90.9422,88113.0
2024-05-30 15:20:00,93.25,93.41,93.24,93.41,103587.0,90.9422,91.0982,90.9324,91.0982,103587.0
2024-05-30 15:30:00,93.41,93.46,93.28,93.29,120842.0,91.0982,91.147,90.9714,90.9812,120842.0
2024-05-30 15:40:00,93.29,93.3,93.13,93.17,164655.0,90.9812,90.9909,90.8251,90.8641,164655.0
2024-05-30 15:50:00,93.17,93.49,93.15,93.47,616194.0,90.8641,91.1762,90.8446,91.1567,616194.0
2024-05-31 09:30:00,93.5,94.06,93.15,94.03,329598.0,91.186,91.7321,90.8446,91.7029,329598.0
2024-05-31 09:40:00,94.03,94.06,93.22,93.45,128268.0,91.7029,91.7321,90.9129,91.1372,128268.0
2024-05-31 09:50:00,93.45,93.57,93.29,93.45,128695.0,91.1372,91.2542,90.9812,91.1372,128695.0
2024-05-31 10:00:00,93.46,93.49,93.21,93.22,92369.0,91.147,91.1762,90.9032,90.9129,92369.0
2024-05-31 10:10:00,93.22,93.27,92.97,93.18,151941.0,90.9129,90.9617,90.6691,90.8739,151941.0
2024-05-31 10:20:00,93.18,93.4,93.17,93.25,188515.0,90.8739,91.0885,90.8641,90.9422,188515.0
2024-05-31 10:30:00,93.26,93.39,93.17,93.34,92696.0,90.9519,91.0787,90.8641,91.0299,92696.0
2024-05-31 10:40:00,93.33,93.54,93.25,93.46,74887.0,91.0202,91.225,90.9422,91.147,74887.0
2024-05-31 10:50:00,93.47,93.74,93.46,93.7,88821.0,91.1567,91.42,91.147,91.381,88821.0
2024-05-31 11:00:00,93.7,93.94,93.67,93.94,83780.0,91.381,91.6151,91.3518,91.6151,83780.0
2024-05-31 11:10:00,93.93,93.94,93.73,93.8,126722.0,91.6053,91.6151,91.4103,91.4786,126722.0
2024-05-31 11:20:00,93.8,93.89,93.65,93.7,76261.0,91.4786,91.5663,91.3323,91.381,76261.0
2024-05-31 11:30:00,93.7,93.77,93.65,93.76,57930.0,91.381,91.4493,91.3323,91.4395,57930.0
2024-05-31 11:40:00,93.78,93.87,93.77,93.81,52179.0,91.459,91.5468,91.4493,91.4883,52179.0
2024-05-31 11:50:00,93.81,93.88,93.78,93.84,70031.0,91.4883,91.5566,91.459,91.5176,70031.0
2024-05-31 12:00:00,93.84,93.87,93.72,93.81,55770.0,91.5176,91.5468,91.4005,91.4883,55770.0
2024-05-31 12:10:00,93.81,93.84,93.69,93.72,52686.0,91.4883,91.5176,91.3713,91.4005,52686.0
2024-05-31 12:20:00,93.72,93.84,93.6,93.83,67542.0,91.4005,91.5176,91.2835,91.5078,67542.0
2024-05-31 12:30:00,93.84,93.88,93.81,93.87,46452.0,91.5176,91.5566,91.4883,91.5468,46452.0
2024-05-31 12:40:00,93.87,93.87,93.7,93.71,73631.0,91.5468,91.5468,91.381,91.3908,73631.0
2024-05-31 12:50:00,93.72,93.88,93.71,93.88,44108.0,91.4005,91.5566,91.3908,91.5566,44108.0
2024-05-31 13:00:00,93.87,93.98,93.81,93.98,60227.0,91.5468,91.6541,91.4883,91.6541,60227.0
2024-05-31 13:10:00,93.97,94.08,93.97,94.06,76879.0,91.6443,91.7516,91.6443,91.7321,76879.0
2024-05-31 13:20:00,94.05,94.16,94.05,94.15,42436.0,91.7224,91.8296,91.7224,91.8199,42436.0
2024-05-31 13:30:00,94.15,94.28,94.14,94.24,162571.0,91.8199,91.9467,91.8101,91.9077,162571.0
2024-05-31 13:40:00,94.24,94.33,94.24,94.27,61617.0,91.9077,91.9954,91.9077,91.9369,61617.0
2024-05-31 13:50:00,94.27,94.31,94.2,94.25,78037.0,91.9369,91.9759,91.8687,91.9174,78037.0
2024-05-31 14:00:00,94.25,94.36,94.23,94.31,62974.0,91.9174,92.0247,91.8979,91.9759,62974.0
2024-05-31 14:10:00,94.32,94.37,94.3,94.33,64432.0,91.9857,92.0344,91.9662,91.9954,64432.0
2024-05-31 14:20:00,94.32,94.33,94.27,94.3,67186.0,91.9857,91.9954,91.9369,91.9662,67186.0
2024-05-31 14:30:00,94.3,94.35,94.17,94.25,73048.0,91.9662,92.0149,91.8394,91.9174,73048.0
2024-05-31 14:40:00,94.25,94.31,94.19,94.2,85285.0,91.9174,91.9759,91.8589,91.8687,85285.0
2024-05-31 14:50:00,94.2,94.25,94.09,94.16,153426.0,91.8687,91.9174,91.7614,91.8296,153426.0
2024-05-31 15:00:00,94.16,94.17,94.09,94.11,115420.0,91.8296,91.8394,91.7614,91.7809,115420.0
2024-05-31 15:10:00,94.11,94.19,94.08,94.11,123697.0,91.7809,91.8589,91.7516,91.7809,123697.0
2024-05-31 15:20:00,94.11,94.26,94.1,94.2,109402.0,91.7809,91.9272,91.7711,91.8687,109402.0
2024-05-31 15:30:00,94.19,94.26,94.11,94.26,136699.0,91.8589,91.9272,91.7809,91.9272,136699.0
2024-05-31 15:40:00,94.26,94.47,94.25,94.38,263832.0,91.9272,92.132,91.9174,92.0442,263832.0
2024-05-31 15:50:00,94.39,95.07,94.38,95.06,1045044.0,92.054,92.7171,92.0442,92.7074,1045044.0
2024-06-03 09:30:00,94.52,95.25,94.5,95.01,308173.0,92.542,93.2568,92.5225,93.0218,308173.0
2024-06-03 09:40:00,94.98,95.22,94.82,94.86,172107.0,92.9924,93.2274,92.8358,92.8749,172107.0
2024-06-03 09:50:00,94.88,95.03,94.45,94.48,253217.0,92.8945,93.0414,92.4735,92.5029,253217.0
2024-06-03 10:00:00,94.48,94.73,94.36,94.4,309374.0,92.5029,92.7476,92.3854,92.4245,309374.0
2024-06-03 10:10:00,94.38,94.76,94.34,94.4,460432.0,92.405,92.777,92.3658,92.4245,460432.0
2024-06-03 10:20:00,94.41,94.53,94.36,94.38,67464.0,92.4343,92.5518,92.3854,92.405,67464.0
2024-06-03 10:30:00,94.36,94.4,94.12,94.15,125121.0,92.3854,92.4245,92.1504,92.1798,125121.0
2024-06-03 10:40:00,94.16,94.25,94.05,94.24,84887.0,92.1896,92.2777,92.0819,92.2679,84887.0
2024-06-03 10:50:00,94.25,94.51,94.22,94.48,95172.0,92.2777,92.5322,92.2483,92.5029,95172.0
2024-06-03 11:00:00,94.47,94.62,94.39,94.39,127591.0,92.4931,92.6399,92.4148,92.4148,127591.0
2024-06-03 11:10:00,94.37,94.44,94.29,94.31,90305.0,92.3952,92.4637,92.3168,92.3364,90305.0
2024-06-03 11:20:00,94.3,94.36,94.18,94.29,64982.0,92.3266,92.3854,92.2092,92.3168,64982.0
2024-06-03 11:30:00,94.3,94.46,94.21,94.39,135081.0,92.3266,92.4833,92.2385,92.4148,135081.0
2024-06-03 11:40:00,94.38,94.44,94.3,94.3,59161.0,92.405,92.4637,92.3266,92.3266,59161.0
2024-06-03 11:50:00,94.3,94.38,94.24,94.28,57140.0,92.3266,92.405,92.2679,92.3071,57140.0
2024-06-03 12:00:00,94.26,94.35,94.24,94.29,52026.0,92.2875,92.3756,92.2679,92.3168,52026.0
2024-06-03 12:10:00,94.28,94.32,94.17,94.27,74094.0,92.3071,92.3462,92.1994,92.2973,74094.0
2024-06-03 12:20:00,94.25,94.36,94.25,94.26,48943.0,92.2777,92.3854,92.2777,92.2875,48943.0
2024-06-03 12:30:00,94.26,94.41,94.25,94.38,86750.0,92.2875,92.4343,92.2777,92.405,86750.0
2024-06-03 12:40:00,94.37,94.37,94.27,94.28,36326.0,92.3952,92.3952,92.2973,92.3071,36326.0
2024-06-03 12:50:00,94.28,94.38,94.22,94.26,72842.0,92.3071,92.405,92.2483,92.2875,72842.0
2024-06-03 13:00:00,94.26,94.31,94.22,94.31,37916.0,92.2875,92.3364,92.2483,92.3364,37916.0
2024-06-03 13:10:00,94.3,94.6,94.26,94.45,99656.0,92.3266,92.6204,92.2875,92.4735,99656.0
2024-06-03 13:20:00,94.44,94.47,94.31,94.35,392567.0,92.4637,92.4931,92.3364,92.3756,392567.0
2024-06-03 13:30:00,94.34,94.53,94.34,94.49,88514.0,92.3658,92.5518,92.3658,92.5127,88514.0
2024-06-03 13:40:00,94.5,94.52,94.32,94.32,68331.0,92.5225,92.542,92.3462,92.3462,68331.0
2024-06-03 13:50:00,94.32,94.33,94.18,94.23,60859.0,92.3462,92.356,92.2092,92.2581,60859.0
2024-06-03 14:00:00,94.24,94.28,94.2,94.2,48039.0,92.2679,92.3071,92.2287,92.2287,48039.0
2024-06-03 14:10:00,94.2,94.31,94.15,94.31,72541.0,92.2287,92.3364,92.1798,92.3364,72541.0
2024-06-03 14:20:00,94.31,94.31,94.25,94.26,52335.0,92.3364,92.3364,92.2777,92.2875,52335.0
2024-06-03 14:30:00,94.27,94.36,94.22,94.3,181704.0,92.2973,92.3854,92.2483,92.3266,181704.0
2024-06-03 14:40:00,94.3,94.37,94.24,94.35,66697.0,92.3266,92.3952,92.2679,92.3756,66697.0
2024-06-03 14:50:00,94.36,94.37,94.26,94.35,75408.0,92.3854,92.3952,92.2875,92.3756,75408.0
2024-06-03 15:00:00,94.35,94.36,94.28,94.35,87840.0,92.3756,92.3854,92.3071,92.3756,87840.0
2024-06-03 15:10:00,94.34,94.53,94.33,94.52,118127.0,92.3658,92.5518,92.356,92.542,118127.0
2024-06-03 15:20:00,94.51,94.51,94.39,94.44,77818.0,92.5322,92.5322,92.4148,92.4637,77818.0
2024-06-03 15:30:00,94.43,94.54,94.42,94.47,271692.0,92.4539,92.5616,92.4441,92.4931,271692.0
2024-06-03 15:40:00,94.47,94.64,94.44,94.5,271457.0,92.4931,92.6595,92.4637,92.5225,271457.0
2024-06-03 15:50:00,94.51,94.57,94.35,94.44,1114473.0,92.5322,92.591,92.3756,92.4637,1114473.0
2024-06-04 09:30:00,94.29,94.34,93.8,94.25,295126.0,92.3168,92.3658,91.8371,92.2777,295126.0
2024-06-04 09:40:00,94.27,94.45,94.17,94.36,325862.0,92.2973,92.4735,92.1994,92.3854,325862.0
2024-06-04 09:50:00,94.34,94.94,94.31,94.91,521613.0,92.3658,92.9532,92.3364,92.9239,521613.0
2024-06-04 10:00:00,94.92,95.05,94.6,94.67,154952.0,92.9337,93.0609,92.6204,92.6889,154952.0
2024-06-04 10:10:00,94.68,94.8,94.48,94.74,124157.0,92.6987,92.8162,92.5029,92.7574,124157.0
2024-06-04 10:20:00,94.73,94.78,94.62,94.66,182553.0,92.7476,92.7966,92.6399,92.6791,182553.0
2024-06-04 10:30:00,94.65,94.83,94.65,94.72,119351.0,92.6693,92.8455,92.6693,92.7379,119351.0
2024-06-04 10:40:00,94.73,94.92,94.69,94.73,200862.0,92.7476,92.9337,92.7085,92.7476,200862.0
2024-06-04 10:50:00,94.75,94.78,94.5,94.52,109074.0,92.7672,92.7966,92.5225,92.542,109074.0
2024-06-04 11:00:00,94.5,94.53,94.32,94.33,92371.0,92.5225,92.5518,92.3462,92.356,92371.0
2024-06-04 11:10:00,94.33,94.38,94.2,94.3,117746.0,92.356,92.405,92.2287,92.3266,117746.0
2024-06-04 11:20:00,94.31,94.38,94.22,94.22,84388.0,92.3364,92.405,92.2483,92.2483,84388.0
2024-06-04 11:30:00,94.23,94.23,93.94,93.99,104701.0,92.2581,92.2581,91.9742,92.0231,104701.0
2024-06-04 11:40:00,93.99,93.99,93.73,93.76,101922.0,92.0231,92.0231,91.7686,91.7979,101922.0
2024-06-04 11:50:00,93.76,93.76,93.43,93.5,179969.0,91.7979,91.7979,91.4748,91.5434,179969.0
2024-06-04 12:00:00,93.49,93.84,93.41,93.79,112851.0,91.5336,91.8763,91.4553,91.8273,112851.0
2024-06-04 12:10:00,93.81,93.88,93.76,93.83,87946.0,91.8469,91.9154,91.7979,91.8665,87946.0
2024-06-04 12:20:00,93.83,93.96,93.7,93.95,99901.0,91.8665,91.9938,91.7392,91.984,99901.0
2024-06-04 12:30:00,93.94,94.08,93.93,94.05,49023.0,91.9742,92.1112,91.9644,92.0819,49023.0
2024-06-04 12:40:00,94.04,94.13,93.96,94.11,67662.0,92.0721,92.1602,91.9938,92.1406,67662.0
2024-06-04 12:50:00,94.1,94.16,94.04,94.11,51883.0,92.1308,92.1896,92.0721,92.1406,51883.0
2024-06-04 13:00:00,94.13,94.25,94.09,94.23,35605.0,92.1602,92.2777,92.121,92.2581,35605.0
2024-06-04 13:10:00,94.24,94.38,94.24,94.27,56155.0,92.2679,92.405,92.2679,92.2973,56155.0
2024-06-04 13:20:00,94.28,94.42,94.27,94.42,48309.0,92.3071,92.4441,92.2973,92.4441,48309.0
2024-06-04 13:30:00,94.44,94.5,94.42,94.46,98724.0,92.4637,92.5225,92.4441,92.4833,98724.0
2024-06-04 13:40:00,94.46,94.63,94.45,94.63,174745.0,92.4833,92.6497,92.4735,92.6497,174745.0
2024-06-04 13:50:00,94.63,94.85,94.63,94.78,92742.0,92.6497,92.8651,92.6497,92.7966,92742.0
2024-06-04 14:00:00,94.77,94.83,94.76,94.8,61675.0,92.7868,92.8455,92.777,92.8162,61675.0
2024-06-04 14:10:00,94.8,94.93,94.74,94.91,76318.0,92.8162,92.9435,92.7574,92.9239,76318.0
2024-06-04 14:20:00,94.91,95.11,94.91,95.11,94865.0,92.9239,93.1197,92.9239,93.1197,94865.0
2024-06-04 14:30:00,95.11,95.11,94.77,94.84,101929.0,93.1197,93.1197,92.7868,92.8553,101929.0
2024-06-04 14:40:00,94.85,94.86,94.66,94.71,58141.0,92.8651,92.8749,92.6791,92.7281,58141.0
2024-06-04 14:50:00,94.7,94.73,94.61,94.71,75773.0,92.7183,92.7476,92.6302,92.7281,75773.0
2024-06-04 15:00:00,94.7,94.71,94.42,94.44,79987.0,92.7183,92.7281,92.4441,92.4637,79987.0
2024-06-04 15:10:00,94.45,94.55,94.45,94.5,62485.0,92.4735,92.5714,92.4735,92.5225,62485.0
2024-06-04 15:20:00,94.51,94.64,94.5,94.61,69236.0,92.5322,92.6595,92.5225,92.6302,69236.0
2024-06-04 15:30:00,94.6,94.61,94.4,94.48,81103.0,92.6204,92.6302,92.4245,92.5029,81103.0
2024-06-04 15:40:00,94.49,94.6,94.47,94.58,85868.0,92.5127,92.6204,92.4931,92.6008,85868.0
2024-06-04 15:50:00,94.59,94.78,94.56,94.74,430524.0,92.6106,92.7966,92.5812,92.7574,430524.0
2024-06-05 09:30:00,95.31,95.32,94.3,94.45,220717.0,93.3155,93.3253,92.3266,92.4735,220717.0
2024-06-05 09:40:00,94.49,94.77,94.44,94.44,84659.0,92.5127,92.7868,92.4637,92.4637,84659.0
2024-06-05 09:50:00,94.44,94.58,94.26,94.28,147206.0,92.4637,92.6008,92.2875,92.3071,147206.0
2024-06-05 10:00:00,94.27,94.27,93.86,93.98,149557.0,92.2973,92.2973,91.8958,92.0133,149557.0
2024-06-05 10:10:00,93.97,94.01,93.72,93.77,99206.0,92.0035,92.0427,91.7588,91.8077,99206.0
2024-06-05 10:20:00,93.78,93.85,93.7,93.76,110163.0,91.8175,91.8861,91.7392,91.7979,110163.0
2024-06-05 10:30:00,93.75,94.0,93.72,94.0,112452.0,91.7881,92.0329,91.7588,92.0329,112452.0
2024-06-05 10:40:00,94.0,94.03,93.76,93.89,81302.0,92.0329,92.0623,91.7979,91.9252,81302.0
2024-06-05 10:50:00,93.88,94.02,93.83,93.9,58496.0,91.9154,92.0525,91.8665,91.935,58496.0
2024-06-05 11:00:00,93.91,94.02,93.87,93.88,72764.0,91.9448,92.0525,91.9056,91.9154,72764.0
2024-06-05 11:10:00,93.89,94.06,93.88,93.96,70284.0,91.9252,92.0917,91.9154,91.9938,70284.0
2024-06-05 11:20:00,93.97,94.07,93.92,94.02,65050.0,92.0035,92.1015,91.9546,92.0525,65050.0
2024-06-05 11:30:00,94.02,94.06,94.0,94.03,73094.0,92.0525,92.0917,92.0329,92.0623,73094.0
2024-06-05 11:40:00,94.03,94.16,93.99,94.16,69819.0,92.0623,92.1896,92.0231,92.1896,69819.0
2024-06-05 11:50:00,94.17,94.41,94.0,94.36,72415.0,92.1994,92.4343,92.0329,92.3854,72415.0
2024-06-05 12:00:00,94.36,94.37,94.16,94.16,78850.0,92.3854,92.3952,92.1896,92.1896,78850.0
2024-06-05 12:10:00,94.16,94.34,94.16,94.31,78702.0,92.1896,92.3658,92.1896,92.3364,78702.0
2024-06-05 12:20:00,94.31,94.32,94.21,94.22,55409.0,92.3364,92.3462,92.2385,92.2483,55409.0
2024-06-05 12:30:00,94.22,94.42,94.18,94.33,60009.0,92.2483,92.4441,92.2092,92.356,60009.0
2024-06-05 12:40:00,94.36,94.4,94.32,94.39,35686.0,92.3854,92.4245,92.3462,92.4148,35686.0
2024-06-05 12:50:00,94.39,94.45,94.32,94.35,59688.0,92.4148,92.4735,92.3462,92.3756,59688.0
2024-06-05 13:00:00,94.36,94.36,94.21,94.21,50528.0,92.3854,92.3854,92.2385,92.2385,50528.0
2024-06-05 13:10:00,94.21,94.21,94.01,94.03,56259.0,92.2385,92.2385,92.0427,92.0623,56259.0
2024-06-05 13:20:00,94.01,94.04,93.97,94.0,60156.0,92.0427,92.0721,92.0035,92.0329,60156.0
2024-06-05 13:30:00,94.0,94.01,93.88,93.93,55854.0,92.0329,92.0427,91.9154,91.9644,55854.0
2024-06-05 13:40:00,93.93,93.95,93.88,93.93,44783.0,91.9644,91.984,91.9154,91.9644,44783.0
2024-06-05 13:50:00,93.91,94.03,93.89,94.02,67122.0,91.9448,92.0623,91.9252,92.0525,67122.0
2024-06-05 14:00:00,94.01,94.09,93.98,94.01,48203.0,92.0427,92.121,92.0133,92.0427,48203.0
2024-06-05 14:10:00,94.0,94.03,93.92,93.97,87199.0,92.0329,92.0623,91.9546,92.0035,87199.0
2024-06-05 14:20:00,93.97,94.09,93.97,94.03,51251.0,92.0035,92.121,92.0035,92.0623,51251.0
2024-06-05 14:30:00,94.03,94.19,94.02,94.09,52025.0,92.0623,92.2189,92.0525,92.121,52025.0
2024-06-05 14:40:00,94.1,94.17,94.08,94.13,55070.0,92.1308,92.1994,92.1112,92.1602,55070.0
2024-06-05 14:50:00,94.13,94.21,94.12,94.15,50147.0,92.1602,92.2385,92.1504,92.1798,50147.0
2024-06-05 15:00:00,94.14,94.25,94.13,94.14,50762.0,92.17,92.2777,92.1602,92.17,50762.0
2024-06-05 15:10:00,94.13,94.17,94.1,94.14,64371.0,92.1602,92.1994,92.1308,92.17,64371.0
2024-06-05 15:20:00,94.13,94.18,94.08,94.16,71941.0,92.1602,92.2092,92.1112,92.1896,71941.0
2024-06-05 15:30:00,94.16,94.26,94.11,94.22,130493.0,92.1896,92.2875,92.1406,92.2483,130493.0
2024-06-05 15:40:00,94.22,94.28,94.07,94.07,141146.0,92.2483,92.3071,92.1015,92.1015,141146.0
2024-06-05 15:50:00,94.05,94.33,93.99,94.31,558775.0,92.0819,92.356,92.0231,92.3364,558775.0
2024-06-06 09:30:00,94.86,94.93,93.99,94.3,242012.0,92.8749,92.9435,92.0231,92.3266,242012.0
2024-06-06 09:40:00,94.29,94.72,94.23,94.59,83549.0,92.3168,92.7379,92.2581,92.6106,83549.0
2024-06-06 09:50:00,94.59,94.9,94.45,94.86,119268.0,92.6106,92.9141,92.4735,92.8749,119268.0
2024-06-06 10:00:00,94.84,95.04,94.78,95.01,168340.0,92.8553,93.0512,92.7966,93.0218,168340.0
2024-06-06 10:10:00,94.98,95.0,94.63,94.73,149485.0,92.9924,93.012,92.6497,92.7476,149485.0
2024-06-06 10:20:00,94.73,94.84,94.55,94.77,200089.0,92.7476,92.8553,92.5714,92.7868,200089.0
2024-06-06 10:30:00,94.76,94.77,94.43,94.47,136133.0,92.777,92.7868,92.4539,92.4931,136133.0
2024-06-06 10:40:00,94.47,94.59,94.42,94.52,81924.0,92.4931,92.6106,92.4441,92.542,81924.0
2024-06-06 10:50:00,94.53,94.61,94.41,94.5,81535.0,92.5518,92.6302,92.4343,92.5225,81535.0
2024-06-06 11:00:00,94.5,94.79,94.47,94.78,104657.0,92.5225,92.8064,92.4931,92.7966,104657.0
2024-06-06 11:10:00,94.78,94.78,94.62,94.64,80421.0,92.7966,92.7966,92.6399,92.6595,80421.0
2024-06-06 11:20:00,94.65,94.79,94.63,94.68,80087.0,92.6693,92.8064,92.6497,92.6987,80087.0
2024-06-06 11:30:00,94.67,94.9,94.57,94.89,149856.0,92.6889,92.9141,92.591,92.9043,149856.0
2024-06-06 11:40:00,94.89,94.99,94.75,94.97,140324.0,92.9043,93.0022,92.7672,92.9826,140324.0
2024-06-06 11:50:00,94.98,95.57,94.97,95.56,225816.0,92.9924,93.5701,92.9826,93.5603,225816.0
2024-06-06 12:00:00,95.56,96.19,95.55,96.0,507303.0,93.5603,94.1771,93.5505,93.9911,507303.0
2024-06-06 12:10:00,95.98,96.01,95.62,95.67,237461.0,93.9715,94.0009,93.619,93.668,237461.0
2024-06-06 12:20:00,95.68,95.69,95.47,95.47,123207.0,93.6778,93.6876,93.4722,93.4722,123207.0
2024-06-06 12:30:00,95.47,95.9,95.38,95.83,140935.0,93.4722,93.8932,93.384,93.8246,140935.0
2024-06-06 12:40:00,95.82,95.94,95.75,95.91,99491.0,93.8148,93.9323,93.7463,93.9029,99491.0
2024-06-06 12:50:00,95.92,95.93,95.78,95.87,104907.0,93.9127,93.9225,93.7757,93.8638,104907.0
2024-06-06 13:00:00,95.87,95.94,95.62,95.91,252926.0,93.8638,93.9323,93.619,93.9029,252926.0
2024-06-06 13:10:00,95.91,96.1,95.84,96.03,194479.0,93.9029,94.089,93.8344,94.0204,194479.0
2024-06-06 13:20:00,96.02,96.49,96.02,96.48,197993.0,94.0106,94.4708,94.0106,94.461,197993.0
2024-06-06 13:30:00,96.49,96.8,96.48,96.78,242941.0,94.4708,94.7743,94.461,94.7547,242941.0
2024-06-06 13:40:00,96.77,96.79,96.35,96.36,147080.0,94.745,94.7645,94.3337,94.3435,147080.0
2024-06-06 13:50:00,96.36,96.41,96.2,96.23,127466.0,94.3435,94.3925,94.1869,94.2163,127466.0
2024-06-06 14:00:00,96.23,96.23,95.79,95.8,95824.0,94.2163,94.2163,93.7855,93.7953,95824.0
2024-06-06 14:10:00,95.8,95.86,95.75,95.78,90098.0,93.7953,93.854,93.7463,93.7757,90098.0
2024-06-06 14:20:00,95.77,95.9,95.69,95.89,127862.0,93.7659,93.8932,93.6876,93.8834,127862.0
2024-06-06 14:30:00,95.88,95.94,95.82,95.94,99829.0,93.8736,93.9323,93.8148,93.9323,99829.0
2024-06-06 14:40:00,95.94,95.99,95.8,95.95,92357.0,93.9323,93.9813,93.7953,93.9421,92357.0
2024-06-06 14:50:00,95.96,96.25,95.94,96.16,129384.0,93.9519,94.2358,93.9323,94.1477,129384.0
2024-06-06 15:00:00,96.16,96.24,96.02,96.02,271479.0,94.1477,94.226,94.0106,94.0106,271479.0
2024-06-06 15:10:00,96.04,96.06,95.56,95.64,134284.0,94.0302,94.0498,93.5603,93.6386,134284.0
2024-06-06 15:20:00,95.65,95.65,95.37,95.45,88677.0,93.6484,93.6484,93.3742,93.4526,88677.0
2024-06-06 15:30:00,95.45,95.87,95.43,95.84,209085.0,93.4526,93.8638,93.433,93.8344,209085.0
2024-06-06 15:40:00,95.83,95.93,95.78,95.85,212522.0,93.8246,93.9225,93.7757,93.8442,212522.0
2024-06-06 15:50:00,95.85,95.86,95.58,95.76,620351.0,93.8442,93.854,93.5799,93.7561,620351.0
2024-06-07 09:30:00,95.39,96.26,95.3,96.23,207080.0,93.3938,94.2456,93.3057,94.2163,207080.0
2024-06-07 09:40:00,96.23,96.36,95.86,95.97,131787.0,94.2163,94.3435,93.854,93.9617,131787.0
2024-06-07 09:50:00,95.97,96.24,95.93,96.23,160634.0,93.9617,94.226,93.9225,94.2163,160634.0
2024-06-07 10:00:00,96.2,96.28,96.02,96.22,84124.0,94.1869,94.2652,94.0106,94.2065,84124.0
2024-06-07 10:10:00,96.22,96.67,96.22,96.61,213653.0,94.2065,94.647,94.2065,94.5883,213653.0
2024-06-07 10:20:00,96.61,96.96,96.59,96.79,283396.0,94.5883,94.931,94.5687,94.7645,283396.0
2024-06-07 10:30:00,96.79,97.16,96.52,97.09,289365.0,94.7645,95.1268,94.5002,95.0583,289365.0
2024-06-07 10:40:00,97.08,97.43,97.05,97.3,211886.0,95.0485,95.3911,95.0191,95.2639,211886.0
2024-06-07 10:50:00,97.29,97.38,97.08,97.18,195786.0,95.2541,95.3422,95.0485,95.1464,195786.0
2024-06-07 11:00:00,97.17,97.2,96.96,97.17,139455.0,95.1366,95.166,94.931,95.1366,139455.0
2024-06-07 11:10:00,97.18,97.42,97.14,97.42,145140.0,95.1464,95.3813,95.1072,95.3813,145140.0
2024-06-07 11:20:00,97.4,97.85,97.4,97.8,218011.0,95.3618,95.8024,95.3618,95.7534,218011.0
2024-06-07 11:30:00,97.8,97.88,97.62,97.76,167695.0,95.7534,95.8317,95.5772,95.7142,167695.0
2024-06-07 11:40:00,97.76,97.85,97.62,97.66,175532.0,95.7142,95.8024,95.5772,95.6163,175532.0
2024-06-07 11:50:00,97.67,97.78,97.61,97.64,123246.0,95.6261,95.7338,95.5674,95.5967,123246.0
2024-06-07 12:00:00,97.64,97.68,97.49,97.57,122817.0,95.5967,95.6359,95.4499,95.5282,122817.0
2024-06-07 12:10:00,97.56,97.71,97.44,97.65,76356.0,95.5184,95.6653,95.4009,95.6065,76356.0
2024-06-07 12:20:00,97.66,97.76,97.55,97.73,119263.0,95.6163,95.7142,95.5086,95.6849,119263.0
2024-06-07 12:30:00,97.73,97.94,97.62,97.64,113306.0,95.6849,95.8905,95.5772,95.5967,113306.0
2024-06-07 12:40:00,97.64,97.71,97.48,97.57,161773.0,95.5967,95.6653,95.4401,95.5282,161773.0
2024-06-07 12:50:00,97.55,97.73,97.51,97.73,96996.0,95.5086,95.6849,95.4695,95.6849,96996.0
2024-06-07 13:00:00,97.72,97.72,97.51,97.52,142883.0,95.6751,95.6751,95.4695,95.4793,142883.0
2024-06-07 13:10:00,97.52,97.6,97.46,97.58,90079.0,95.4793,95.5576,95.4205,95.538,90079.0
2024-06-07 13:20:00,97.6,97.76,97.54,97.56,59188.0,95.5576,95.7142,95.4988,95.5184,59188.0
2024-06-07 13:30:00,97.55,97.56,97.25,97.35,66721.0,95.5086,95.5184,95.2149,95.3128,66721.0
2024-06-07 13:40:00,97.35,97.36,97.24,97.32,60928.0,95.3128,95.3226,95.2051,95.2834,60928.0
2024-06-07 13:50:00,97.32,97.36,97.23,97.28,85775.0,95.2834,95.3226,95.1953,95.2443,85775.0
2024-06-07 14:00:00,97.29,97.29,96.95,96.95,139243.0,95.2541,95.2541,94.9212,94.9212,139243.0
2024-06-07 14:10:00,96.95,96.99,96.83,96.86,84044.0,94.9212,94.9603,94.8037,94.8331,84044.0
2024-06-07 14:20:00,96.88,96.97,96.88,96.94,54322.0,94.8526,94.9408,94.8526,94.9114,54322.0
2024-06-07 14:30:00,96.93,97.01,96.88,96.95,45398.0,94.9016,94.9799,94.8526,94.9212,45398.0
2024-06-07 14:40:00,96.95,97.05,96.93,97.04,59679.0,94.9212,95.0191,94.9016,95.0093,59679.0
2024-06-07 14:50:00,97.05,97.1,96.95,97.09,60515.0,95.0191,95.068,94.9212,95.0583,60515.0
2024-06-07 15:00:00,97.1,97.1,96.91,96.92,59208.0,95.068,95.068,94.882,94.8918,59208.0
2024-06-07 15:10:00,96.92,96.97,96.8,96.89,97859.0,94.8918,94.9408,94.7743,94.8624,97859.0
2024-06-07 15:20:00,96.89,96.9,96.79,96.84,73125.0,94.8624,94.8722,94.7645,94.8135,73125.0
2024-06-07 15:30:00,96.85,97.04,96.82,96.87,210936.0,94.8233,95.0093,94.7939,94.8429,210936.0
2024-06-07 15:40:00,96.87,96.94,96.61,96.66,231126.0,94.8429,94.9114,94.5883,94.6373,231126.0
2024-06-07 15:50:00,96.65,96.76,96.52,96.57,519363.0,94.6275,94.7352,94.5002,94.5491,519363.0
2024-06-10 09:30:00,95.73,96.42,95.59,95.81,387332.0,93.7267,94.4023,93.5896,93.805,387332.0
2024-06-10 09:40:00,95.81,96.26,95.7,96.16,150162.0,93.805,94.2456,93.6973,94.1477,150162.0
2024-06-10 09:50:00,96.12,96.99,96.12,96.92,242489.0,94.1086,94.9603,94.1086,94.8918,242489.0
2024-06-10 10:00:00,96.91,96.91,96.25,96.33,179769.0,94.882,94.882,94.2358,94.3142,179769.0
2024-06-10 10:10:00,96.35,96.35,96.11,96.13,117889.0,94.3337,94.3337,94.0988,94.1183,117889.0
2024-06-10 10:20:00,96.13,96.17,95.96,96.02,98831.0,94.1183,94.1575,93.9519,94.0106,98831.0
2024-06-10 10:30:00,96.03,96.15,95.96,96.03,93345.0,94.0204,94.1379,93.9519,94.0204,93345.0
2024-06-10 10:40:00,96.03,96.13,95.92,96.09,110604.0,94.0204,94.1183,93.9127,94.0792,110604.0
2024-06-10 10:50:00,96.09,96.17,95.92,95.98,82132.0,94.0792,94.1575,93.9127,93.9715,82132.0
2024-06-10 11:00:00,95.98,96.17,95.96,96.15,63718.0,93.9715,94.1575,93.9519,94.1379,63718.0
2024-06-10 11:10:00,96.15,96.27,96.08,96.27,64975.0,94.1379,94.2554,94.0694,94.2554,64975.0
2024-06-10 11:20:00,96.27,96.38,96.27,96.38,60034.0,94.2554,94.3631,94.2554,94.3631,60034.0
2024-06-10 11:30:00,96.38,96.38,96.15,96.2,56759.0,94.3631,94.3631,94.1379,94.1869,56759.0
2024-06-10 11:40:00,96.2,96.21,96.09,96.13,75175.0,94.1869,94.1967,94.0792,94.1183,75175.0
2024-06-10 11:50:00,96.14,96.24,96.1,96.23,86696.0,94.1281,94.226,94.089,94.2163,86696.0
2024-06-10 12:00:00,96.23,96.31,96.17,96.19,69961.0,94.2163,94.2946,94.1575,94.1771,69961.0
2024-06-10 12:10:00,96.21,96.21,96.1,96.17,57952.0,94.1967,94.1967,94.089,94.1575,57952.0
2024-06-10 12:20:00,96.17,96.19,96.09,96.15,59903.0,94.1575,94.1771,94.0792,94.1379,59903.0
2024-06-10 12:30:00,96.14,96.15,95.98,96.01,70372.0,94.1281,94.1379,93.9715,94.0009,70372.0
2024-06-10 12:40:00,96.0,96.02,95.92,95.94,60116.0,93.9911,94.0106,93.9127,93.9323,60116.0
2024-06-10 12:50:00,95.94,96.01,95.93,95.98,39905.0,93.9323,94.0009,93.9225,93.9715,39905.0
2024-06-10 13:00:00,95.98,96.03,95.93,95.97,47968.0,93.9715,94.0204,93.9225,93.9617,47968.0
2024-06-10 13:10:00,95.97,96.06,95.92,96.01,53721.0,93.9617,94.0498,93.9127,94.0009,53721.0
2024-06-10 13:20:00,96.01,96.1,96.0,96.01,42287.0,94.0009,94.089,93.9911,94.0009,42287.0
2024-06-10 13:30:00,96.01,96.06,95.96,96.0,56456.0,94.0009,94.0498,93.9519,93.9911,56456.0
2024-06-10 13:40:00,96.0,96.13,95.98,96.13,51029.0,93.9911,94.1183,93.9715,94.1183,51029.0
2024-06-10 13:50:00,96.13,96.14,96.01,96.02,38760.0,94.1183,94.1281,94.0009,94.0106,38760.0
2024-06-10 14:00:00,96.02,96.17,96.01,96.16,49831.0,94.0106,94.1575,94.0009,94.1477,49831.0
2024-06-10 14:10:00,96.17,96.25,96.12,96.24,57586.0,94.1575,94.2358,94.1086,94.226,57586.0
2024-06-10 14:20:00,96.24,96.26,96.12,96.17,66154.0,94.226,94.2456,94.1086,94.1575,66154.0
2024-06-10 14:30:00,96.18,96.2,96.06,96.06,48345.0,94.1673,94.1869,94.0498,94.0498,48345.0
2024-06-10 14:40:00,96.07,96.15,96.05,96.1,76223.0,94.0596,94.1379,94.04,94.089,76223.0
2024-06-10 14:50:00,96.09,96.12,96.04,96.08,50887.0,94.0792,94.1086,94.0302,94.0694,50887.0
2024-06-10 15:00:00,96.07,96.13,96.03,96.05,83297.0,94.0596,94.1183,94.0204,94.04,83297.0
2024-06-10 15:10:00,96.04,96.11,96.02,96.1,87088.0,94.0302,94.0988,94.0106,94.089,87088.0
2024-06-10 15:20:00,96.11,96.16,96.05,96.09,60999.0,94.0988,94.1477,94.04,94.0792,60999.0
2024-06-10 15:30:00,96.09,96.11,95.97,96.0,93882.0,94.0792,94.0988,93.9617,93.9911,93882.0
2024-06-10 15:40:00,95.98,95.99,95.84,95.84,164966.0,93.9715,93.9813,93.8344,93.8344,164966.0
2024-06-10 15:50:00,95.85,96.03,95.85,96.02,625999.0,93.8442,94.0204,93.8442,94.0106,625999.0
2024-06-11 09:30:00,95.52,95.76,95.2,95.43,186408.0,93.5211,93.7561,93.2078,93.433,186408.0
2024-06-11 09:40:00,95.44,95.55,94.81,94.92,372381.0,93.4428,93.5505,92.826,92.9337,372381.0
2024-06-11 09:50:00,94.9,95.02,94.6,94.77,115275.0,92.9141,93.0316,92.6204,92.7868,115275.0
2024-06-11 10:00:00,94.76,95.03,94.52,94.99,145266.0,92.777,93.0414,92.542,93.0022,145266.0
2024-06-11 10:10:00,94.99,95.14,94.63,94.95,271999.0,93.0022,93.1491,92.6497,92.963,271999.0
2024-06-11 10:20:00,94.94,95.09,94.92,95.01,59789.0,92.9532,93.1001,92.9337,93.0218,59789.0
2024-06-11 10:30:00,94.98,95.33,94.98,95.33,93485.0,92.9924,93.3351,92.9924,93.3351,93485.0
2024-06-11 10:40:00,95.33,95.36,95.13,95.14,80208.0,93.3351,93.3645,93.1393,93.1491,80208.0
2024-06-11 10:50:00,95.13,95.15,94.98,95.0,139826.0,93.1393,93.1589,92.9924,93.012,139826.0
2024-06-11 11:00:00,95.0,95.07,94.83,94.87,107760.0,93.012,93.0805,92.8455,92.8847,107760.0
2024-06-11 11:10:00,94.87,94.89,94.77,94.81,90591.0,92.8847,92.9043,92.7868,92.826,90591.0
2024-06-11 11:20:00,94.82,94.96,94.79,94.89,99837.0,92.8358,92.9728,92.8064,92.9043,99837.0
2024-06-11 11:30:00,94.89,94.94,94.7,94.74,101724.0,92.9043,92.9532,92.7183,92.7574,101724.0
2024-06-11 11:40:00,94.73,94.93,94.72,94.93,64318.0,92.7476,92.9435,92.7379,92.9435,64318.0
2024-06-11 11:50:00,94.94,95.22,94.93,95.19,78752.0,92.9532,93.2274,92.9435,93.198,78752.0
2024-06-11 12:00:00,95.18,95.19,95.07,95.14,62054.0,93.1882,93.198,93.0805,93.1491,62054.0
2024-06-11 12:10:00,95.13,95.15,95.01,95.02,52479.0,93.1393,93.1589,93.0218,93.0316,52479.0
2024-06-11 12:20:00,95.03,95.06,94.88,94.92,41638.0,93.0414,93.0707,92.8945,92.9337,41638.0
2024-06-11 12:30:00,94.91,95.01,94.88,95.01,39753.0,92.9239,93.0218,92.8945,93.0218,39753.0
2024-06-11 12:40:00,95.02,95.13,95.01,95.02,49078.0,93.0316,93.1393,93.0218,93.0316,49078.0
2024-06-11 12:50:00,95.03,95.08,95.02,95.07,41632.0,93.0414,93.0903,93.0316,93.0805,41632.0
2024-06-11 13:00:00,95.09,95.14,95.02,95.12,87422.0,93.1001,93.1491,93.0316,93.1295,87422.0
2024-06-11 13:10:00,95.11,95.17,95.08,95.14,31821.0,93.1197,93.1784,93.0903,93.1491,31821.0
2024-06-11 13:20:00,95.14,95.19,95.1,95.16,38207.0,93.1491,93.198,93.1099,93.1686,38207.0
2024-06-11 13:30:00,95.17,95.38,95.14,95.32,101238.0,93.1784,93.384,93.1491,93.3253,101238.0
2024-06-11 13:40:00,95.32,95.39,95.3,95.34,53792.0,93.3253,93.3938,93.3057,93.3449,53792.0
2024-06-11 13:50:00,95.34,95.5,95.34,95.49,81570.0,93.3449,93.5015,93.3449,93.4917,81570.0
2024-06-11 14:00:00,95.49,95.64,95.48,95.55,73329.0,93.4917,93.6386,93.4819,93.5505,73329.0
2024-06-11 14:10:00,95.55,95.73,95.54,95.62,69520.0,93.5505,93.7267,93.5407,93.619,69520.0
2024-06-11 14:20:00,95.61,95.71,95.59,95.71,67544.0,93.6092,93.7071,93.5896,93.7071,67544.0
2024-06-11 14:30:00,95.72,95.74,95.68,95.7,45557.0,93.7169,93.7365,93.6778,93.6973,45557.0
2024-06-11 14:40:00,95.7,95.82,95.69,95.76,47554.0,93.6973,93.8148,93.6876,93.7561,47554.0
2024-06-11 14:50:00,95.76,95.81,95.71,95.81,44470.0,93.7561,93.805,93.7071,93.805,44470.0
2024-06-11 15:00:00,95.81,96.0,95.8,95.84,85040.0,93.805,93.9911,93.7953,93.8344,85040.0
2024-06-11 15:10:00,95.85,95.9,95.76,95.79,61177.0,93.8442,93.8932,93.7561,93.7855,61177.0
2024-06-11 15:20:00,95.79,95.9,95.76,95.82,110393.0,93.7855,93.8932,93.7561,93.8148,110393.0
2024-06-11 15:30:00,95.82,95.87,95.72,95.8,84543.0,93.8148,93.8638,93.7169,93.7953,84543.0
2024-06-11 15:40:00,95.81,95.91,95.76,95.81,171785.0,93.805,93.9029,93.7561,93.805,171785.0
2024-06-11 15:50:00,95.82,95.96,95.81,95.87,408559.0,93.8148,93.9519,93.805,93.8638,408559.0
2024-06-12 09:30:00,96.35,96.5,95.34,95.85,291401.0,94.3337,94.4806,93.3449,93.8442,291401.0
2024-06-12 09:40:00,95.84,95.94,95.24,95.43,131934.0,93.8344,93.9323,93.247,93.433,131934.0
2024-06-12 09:50:00,95.47,95.59,95.15,95.5,146872.0,93.4722,93.5896,93.1589,93.5015,146872.0
2024-06-12 10:00:00,95.53,95.6,95.14,95.17,97419.0,93.5309,93.5994,93.1491,93.1784,97419.0
2024-06-12 10:10:00,95.16,95.17,94.83,94.9,183192.0,93.1686,93.1784,92.8455,92.9141,183192.0
2024-06-12 10:20:00,94.91,94.97,94.76,94.86,94124.0,92.9239,92.9826,92.777,92.8749,94124.0
2024-06-12 10:30:00,94.85,95.1,94.81,95.05,80913.0,92.8651,93.1099,92.826,93.0609,80913.0
2024-06-12 10:40:00,95.05,95.28,95.04,95.1,74881.0,93.0609,93.2861,93.0512,93.1099,74881.0
2024-06-12 10:50:00,95.11,95.17,95.02,95.06,71272.0,93.1197,93.1784,93.0316,93.0707,71272.0
2024-06-12 11:00:00,95.05,95.08,94.87,94.89,148081.0,93.0609,93.0903,92.8847,92.9043,148081.0
2024-06-12 11:10:00,94.91,94.93,94.77,94.77,130471.0,92.9239,92.9435,92.7868,92.7868,130471.0
2024-06-12 11:20:00,94.76,94.77,94.62,94.62,123563.0,92.777,92.7868,92.6399,92.6399,123563.0
2024-06-12 11:30:00,94.63,94.66,94.54,94.56,157633.0,92.6497,92.6791,92.5616,92.5812,157633.0
2024-06-12 11:40:00,94.55,94.83,94.55,94.69,148230.0,92.5714,92.8455,92.5714,92.7085,148230.0
2024-06-12 11:50:00,94.68,94.68,94.52,94.59,93266.0,92.6987,92.6987,92.542,92.6106,93266.0
2024-06-12 12:00:00,94.59,94.59,94.36,94.41,145881.0,92.6106,92.6106,92.3854,92.4343,145881.0
2024-06-12 12:10:00,94.41,94.44,94.14,94.29,172827.0,92.4343,92.4637,92.17,92.3168,172827.0
2024-06-12 12:20:00,94.29,94.29,94.12,94.17,91912.0,92.3168,92.3168,92.1504,92.1994,91912.0
2024-06-12 12:30:00,94.18,94.35,94.08,94.09,98432.0,92.2092,92.3756,92.1112,92.121,98432.0
2024-06-12 12:40:00,94.1,94.28,94.06,94.27,92408.0,92.1308,92.3071,92.0917,92.2973,92408.0
2024-06-12 12:50:00,94.27,94.28,94.08,94.09,91676.0,92.2973,92.3071,92.1112,92.121,91676.0
2024-06-12 13:00:00,94.1,94.22,94.1,94.14,58110.0,92.1308,92.2483,92.1308,92.17,58110.0
2024-06-12 13:10:00,94.15,94.2,94.04,94.09,79905.0,92.1798,92.2287,92.0721,92.121,79905.0
2024-06-12 13:20:00,94.07,94.11,93.95,94.05,110340.0,92.1015,92.1406,91.984,92.0819,110340.0
2024-06-12 13:30:00,94.05,94.05,93.83,93.93,179837.0,92.0819,92.0819,91.8665,91.9644,179837.0
2024-06-12 13:40:00,93.92,94.02,93.77,94.02,96682.0,91.9546,92.0525,91.8077,92.0525,96682.0
2024-06-12 13:50:00,94.02,94.14,93.94,93.95,90834.0,92.0525,92.17,91.9742,91.984,90834.0
2024-06-12 14:00:00,93.94,93.95,93.71,93.86,159796.0,91.9742,91.984,91.749,91.8958,159796.0
2024-06-12 14:10:00,93.88,94.06,93.87,94.02,94607.0,91.9154,92.0917,91.9056,92.0525,94607.0
2024-06-12 14:20:00,94.02,94.17,94.02,94.11,138071.0,92.0525,92.1994,92.0525,92.1406,138071.0
2024-06-12 14:30:00,94.12,94.17,93.92,94.06,104284.0,92.1504,92.1994,91.9546,92.0917,104284.0
2024-06-12 14:40:00,94.06,94.08,93.61,93.66,176672.0,92.0917,92.1112,91.6511,91.7,176672.0
2024-06-12 14:50:00,93.66,93.78,93.5,93.76,201285.0,91.7,91.8175,91.5434,91.7979,201285.0
2024-06-12 15:00:00,93.77,93.93,93.72,93.8,87437.0,91.8077,91.9644,91.7588,91.8371,87437.0
2024-06-12 15:10:00,93.79,93.89,93.7,93.88,141303.0,91.8273,91.9252,91.7392,91.9154,141303.0
2024-06-12 15:20:00,93.88,93.93,93.5,93.57,227146.0,91.9154,91.9644,91.5434,91.6119,227146.0
2024-06-12 15:30:00,93.57,93.76,93.53,93.66,292323.0,91.6119,91.7979,91.5728,91.7,292323.0
2024-06-12 15:40:00,93.66,93.8,93.64,93.7,215476.0,91.7,91.8371,91.6805,91.7392,215476.0
2024-06-12 15:50:00,93.71,93.82,93.6,93.66,869729.0,91.749,91.8567,91.6413,91.7,869729.0
2024-06-13 09:30:00,94.04,94.53,93.82,93.97,422897.0,92.0721,92.5518,91.8567,92.0035,422897.0
2024-06-13 09:40:00,93.97,94.2,93.72,94.2,172350.0,92.0035,92.2287,91.7588,92.2287,172350.0
2024-06-13 09:50:00,94.21,94.29,94.04,94.05,381688.0,92.2385,92.3168,92.0721,92.0819,381688.0
2024-06-13 10:00:00,94.05,94.06,93.85,93.94,118763.0,92.0819,92.0917,91.8861,91.9742,118763.0
2024-06-13 10:10:00,93.92,94.08,93.81,94.0,110894.0,91.9546,92.1112,91.8469,92.0329,110894.0
2024-06-13 10:20:00,94.0,94.08,93.81,93.87,260158.0,92.0329,92.1112,91.8469,91.9056,260158.0
2024-06-13 10:30:00,93.87,93.95,93.76,93.93,93685.0,91.9056,91.984,91.7979,91.9644,93685.0
2024-06-13 10:40:00,93.92,94.02,93.83,93.92,73263.0,91.9546,92.0525,91.8665,91.9546,73263.0
2024-06-13 10:50:00,93.92,94.03,93.87,94.0,47704.0,91.9546,92.0623,91.9056,92.0329,47704.0
2024-06-13 11:00:00,94.01,94.05,93.92,93.99,72403.0,92.0427,92.0819,91.9546,92.0231,72403.0
2024-06-13 11:10:00,93.97,94.0,93.82,93.95,76235.0,92.0035,92.0329,91.8567,91.984,76235.0
2024-06-13 11:20:00,93.95,94.18,93.94,94.11,74208.0,91.984,92.2092,91.9742,92.1406,74208.0
2024-06-13 11:30:00,94.12,94.2,94.1,94.14,105171.0,92.1504,92.2287,92.1308,92.17,105171.0
2024-06-13 11:40:00,94.14,94.16,94.01,94.14,68758.0,92.17,92.1896,92.0427,92.17,68758.0
2024-06-13 11:50:00,94.14,94.15,94.04,94.05,78901.0,92.17,92.1798,92.0721,92.0819,78901.0
2024-06-13 12:00:00,94.04,94.04,93.93,93.95,54431.0,92.0721,92.0721,91.9644,91.984,54431.0
2024-06-13 12:10:00,93.94,94.0,93.86,93.87,44109.0,91.9742,92.0329,91.8958,91.9056,44109.0
2024-06-13 12:20:00,93.88,93.94,93.84,93.89,73889.0,91.9154,91.9742,91.8763,91.9252,73889.0
2024-06-13 12:30:00,93.89,94.0,93.85,93.93,123197.0,91.9252,92.0329,91.8861,91.9644,123197.0
2024-06-13 12:40:00,93.93,94.01,93.92,93.99,65886.0,91.9644,92.0427,91.9546,92.0231,65886.0
2024-06-13 12:50:00,93.98,94.02,93.95,93.97,46673.0,92.0133,92.0525,91.984,92.0035,46673.0
2024-06-13 13:00:00,93.97,94.09,93.91,94.04,58420.0,92.0035,92.121,91.9448,92.0721,58420.0
2024-06-13 13:10:00,94.03,94.1,94.02,94.06,51517.0,92.0623,92.1308,92.0525,92.0917,51517.0
2024-06-13 13:20:00,94.06,94.09,94.02,94.02,58667.0,92.0917,92.121,92.0525,92.0525,58667.0
2024-06-13 13:30:00,94.03,94.03,93.94,94.0,68905.0,92.0623,92.0623,91.9742,92.0329,68905.0
2024-06-13 13:40:00,94.0,94.04,93.94,94.02,65986.0,92.0329,92.0721,91.9742,92.0525,65986.0
2024-06-13 13:50:00,94.02,94.05,93.92,93.98,59060.0,92.0525,92.0819,91.9546,92.0133,59060.0
2024-06-13 14:00:00,93.97,94.0,93.88,93.94,64133.0,92.0035,92.0329,91.9154,91.9742,64133.0
2024-06-13 14:10:00,93.94,94.07,93.94,94.06,77835.0,91.9742,92.1015,91.9742,92.0917,77835.0
2024-06-13 14:20:00,94.06,94.25,94.04,94.23,190891.0,92.0917,92.2777,92.0721,92.2581,190891.0
2024-06-13 14:30:00,94.24,94.27,94.21,94.22,58144.0,92.2679,92.2973,92.2385,92.2483,58144.0
2024-06-13 14:40:00,94.22,94.27,94.21,94.27,51699.0,92.2483,92.2973,92.2385,92.2973,51699.0
2024-06-13 14:50:00,94.27,94.27,94.15,94.17,66977.0,92.2973,92.2973,92.1798,92.1994,66977.0
2024-06-13 15:00:00,94.18,94.23,94.13,94.16,85159.0,92.2092,92.2581,92.1602,92.1896,85159.0
2024-06-13 15:10:00,94.16,94.17,94.02,94.05,90013.0,92.1896,92.1994,92.0525,92.0819,90013.0
2024-06-13 15:20:00,94.05,94.11,94.03,94.05,119213.0,92.0819,92.1406,92.0623,92.0819,119213.0
2024-06-13 15:30:00,94.05,94.05,93.94,93.98,139351.0,92.0819,92.0819,91.9742,92.0133,139351.0
2024-06-13 15:40:00,93.98,94.13,93.98,94.08,165334.0,92.0133,92.1602,92.0133,92.1112,165334.0
2024-06-13 15:50:00,94.07,94.35,94.04,94.14,1012556.0,92.1015,92.3756,92.0721,92.17,1012556.0
2024-06-14 09:30:00,93.8,94.78,93.72,94.39,205143.0,91.8371,92.7966,91.7588,92.4148,205143.0
2024-06-14 09:40:00,94.38,94.45,94.06,94.15,84286.0,92.405,92.4735,92.0917,92.1798,84286.0
2024-06-14 09:50:00,94.15,94.31,93.96,94.18,115393.0,92.1798,92.3364,91.9938,92.2092,115393.0
2024-06-14 10:00:00,94.17,94.19,93.88,93.88,86947.0,92.1994,92.2189,91.9154,91.9154,86947.0
2024-06-14 10:10:00,93.9,93.93,93.75,93.87,77358.0,91.935,91.9644,91.7881,91.9056,77358.0
2024-06-14 10:20:00,93.85,93.91,93.73,93.76,55536.0,91.8861,91.9448,91.7686,91.7979,55536.0
2024-06-14 10:30:00,93.76,93.8,93.62,93.63,90881.0,91.7979,91.8371,91.6609,91.6707,90881.0
2024-06-14 10:40:00,93.63,93.73,93.57,93.62,124867.0,91.6707,91.7686,91.6119,91.6609,124867.0
2024-06-14 10:50:00,93.61,93.65,93.4,93.48,80159.0,91.6511,91.6902,91.4455,91.5238,80159.0
2024-06-14 11:00:00,93.48,93.53,93.37,93.4,53367.0,91.5238,91.5728,91.4161,91.4455,53367.0
2024-06-14 11:10:00,93.4,93.53,93.39,93.52,136414.0,91.4455,91.5728,91.4357,91.563,136414.0
2024-06-14 11:20:00,93.52,93.59,93.3,93.53,100268.0,91.563,91.6315,91.3476,91.5728,100268.0
2024-06-14 11:30:00,93.54,93.73,93.53,93.53,93484.0,91.5825,91.7686,91.5728,91.5728,93484.0
2024-06-14 11:40:00,93.54,93.58,93.47,93.5,67011.0,91.5825,91.6217,91.514,91.5434,67011.0
2024-06-14 11:50:00,93.5,93.74,93.47,93.74,76313.0,91.5434,91.7784,91.514,91.7784,76313.0
2024-06-14 12:00:00,93.74,93.75,93.63,93.71,50714.0,91.7784,91.7881,91.6707,91.749,50714.0
2024-06-14 12:10:00,93.7,93.79,93.64,93.66,42392.0,91.7392,91.8273,91.6805,91.7,42392.0
2024-06-14 12:20:00,93.67,93.73,93.62,93.67,45846.0,91.7098,91.7686,91.6609,91.7098,45846.0
2024-06-14 12:30:00,93.67,93.82,93.67,93.82,39803.0,91.7098,91.8567,91.7098,91.8567,39803.0
2024-06-14 12:40:00,93.82,93.99,93.8,93.98,93899.0,91.8567,92.0231,91.8371,92.0133,93899.0
2024-06-14 12:50:00,93.98,94.01,93.95,93.98,61394.0,92.0133,92.0427,91.984,92.0133,61394.0
2024-06-14 13:00:00,93.98,94.0,93.94,93.98,93084.0,92.0133,92.0329,91.9742,92.0133,93084.0
2024-06-14 13:10:00,93.99,94.0,93.94,94.0,70454.0,92.0231,92.0329,91.9742,92.0329,70454.0
2024-06-14 13:20:00,94.0,94.02,93.92,93.93,66103.0,92.0329,92.0525,91.9546,91.9644,66103.0
2024-06-14 13:30:00,93.93,93.93,93.71,93.73,79439.0,91.9644,91.9644,91.749,91.7686,79439.0
2024-06-14 13:40:00,93.72,93.8,93.68,93.74,62471.0,91.7588,91.8371,91.7196,91.7784,62471.0
2024-06-14 13:50:00,93.75,93.78,93.74,93.77,56676.0,91.7881,91.8175,91.7784,91.8077,56676.0
2024-06-14 14:00:00,93.75,93.75,93.62,93.62,67724.0,91.7881,91.7881,91.6609,91.6609,67724.0
2024-06-14 14:10:00,93.63,93.65,93.5,93.51,71016.0,91.6707,91.6902,91.5434,91.5532,71016.0
2024-06-14 14:20:00,93.52,93.7,93.52,93.62,84465.0,91.563,91.7392,91.563,91.6609,84465.0
2024-06-14 14:30:00,93.63,93.67,93.61,93.64,49069.0,91.6707,91.7098,91.6511,91.6805,49069.0
2024-06-14 14:40:00,93.64,93.67,93.57,93.62,67732.0,91.6805,91.7098,91.6119,91.6609,67732.0
2024-06-14 14:50:00,93.62,93.72,93.61,93.71,63596.0,91.6609,91.7588,91.6511,91.749,63596.0
2024-06-14 15:00:00,93.72,93.8,93.67,93.79,78773.0,91.7588,91.8371,91.7098,91.8273,78773.0
2024-06-14 15:10:00,93.78,93.81,93.72,93.72,65963.0,91.8175,91.8469,91.7588,91.7588,65963.0
2024-06-14 15:20:00,93.72,93.75,93.63,93.64,114682.0,91.7588,91.7881,91.6707,91.6805,114682.0
2024-06-14 15:30:00,93.64,93.73,93.57,93.69,121646.0,91.6805,91.7686,91.6119,91.7294,121646.0
2024-06-14 15:40:00,93.68,93.68,93.55,93.59,148206.0,91.7196,91.7196,91.5923,91.6315,148206.0
2024-06-14 15:50:00,93.58,93.63,93.35,93.39,608716.0,91.6217,91.6707,91.3965,91.4357,608716.0
2024-06-17 09:30:00,92.01,93.51,92.01,93.31,480770.0,90.0846,91.5532,90.0846,91.3574,480770.0
2024-06-17 09:40:00,93.28,93.85,93.25,93.81,116823.0,91.328,91.8861,91.2986,91.8469,116823.0
2024-06-17 09:50:00,93.81,93.88,93.35,93.35,121608.0,91.8469,91.9154,91.3965,91.3965,121608.0
2024-06-17 10:00:00,93.34,93.37,93.04,93.12,84562.0,91.3867,91.4161,91.093,91.1713,84562.0
2024-06-17 10:10:00,93.13,93.33,93.02,93.28,66086.0,91.1811,91.3769,91.0734,91.328,66086.0
2024-06-17 10:20:00,93.28,93.65,93.27,93.57,105601.0,91.328,91.6902,91.3182,91.6119,105601.0
2024-06-17 10:30:00,93.58,93.7,93.52,93.67,58113.0,91.6217,91.7392,91.563,91.7098,58113.0
2024-06-17 10:40:00,93.68,93.79,93.61,93.79,99612.0,91.7196,91.8273,91.6511,91.8273,99612.0
2024-06-17 10:50:00,93.79,93.85,93.71,93.83,48138.0,91.8273,91.8861,91.749,91.8665,48138.0
2024-06-17 11:00:00,93.84,93.89,93.7,93.88,48484.0,91.8763,91.9252,91.7392,91.9154,48484.0
2024-06-17 11:10:00,93.88,94.08,93.88,94.02,69501.0,91.9154,92.1112,91.9154,92.0525,69501.0
2024-06-17 11:20:00,94.02,94.16,94.01,94.08,64298.0,92.0525,92.1896,92.0427,92.1112,64298.0
2024-06-17 11:30:00,94.09,94.23,94.0,94.22,49299.0,92.121,92.2581,92.0329,92.2483,49299.0
2024-06-17 11:40:00,94.22,94.34,94.18,94.21,77565.0,92.2483,92.3658,92.2092,92.2385,77565.0
2024-06-17 11:50:00,94.22,94.23,94.13,94.2,50934.0,92.2483,92.2581,92.1602,92.2287,50934.0
2024-06-17 12:00:00,94.2,94.24,94.15,94.21,46483.0,92.2287,92.2679,92.1798,92.2385,46483.0
2024-06-17 12:10:00,94.2,94.48,94.2,94.39,85448.0,92.2287,92.5029,92.2287,92.4148,85448.0
2024-06-17 12:20:00,94.4,94.5,94.29,94.49,55575.0,92.4245,92.5225,92.3168,92.5127,55575.0
2024-06-17 12:30:00,94.5,94.58,94.46,94.52,50617.0,92.5225,92.6008,92.4833,92.542,50617.0
2024-06-17 12:40:00,94.51,94.55,94.43,94.54,40886.0,92.5322,92.5714,92.4539,92.5616,40886.0
2024-06-17 12:50:00,94.54,94.6,94.5,94.55,53338.0,92.5616,92.6204,92.5225,92.5714,53338.0
2024-06-17 13:00:00,94.56,94.59,94.49,94.55,43876.0,92.5812,92.6106,92.5127,92.5714,43876.0
2024-06-17 13:10:00,94.55,94.66,94.51,94.64,66113.0,92.5714,92.6791,92.5322,92.6595,66113.0
2024-06-17 13:20:00,94.64,94.74,94.64,94.73,48897.0,92.6595,92.7574,92.6595,92.7476,48897.0
2024-06-17 13:30:00,94.72,94.77,94.67,94.76,57212.0,92.7379,92.7868,92.6889,92.777,57212.0
2024-06-17 13:40:00,94.76,94.79,94.74,94.78,44751.0,92.777,92.8064,92.7574,92.7966,44751.0
2024-06-17 13:50:00,94.78,94.84,94.75,94.83,53137.0,92.7966,92.8553,92.7672,92.8455,53137.0
2024-06-17 14:00:00,94.84,95.05,94.84,95.01,103456.0,92.8553,93.0609,92.8553,93.0218,103456.0
2024-06-17 14:10:00,95.01,95.02,94.9,94.93,83913.0,93.0218,93.0316,92.9141,92.9435,83913.0
2024-06-17 14:20:00,94.94,95.0,94.91,94.95,54114.0,92.9532,93.012,92.9239,92.963,54114.0
2024-06-17 14:30:00,94.96,94.98,94.84,94.9,60804.0,92.9728,92.9924,92.8553,92.9141,60804.0
2024-06-17 14:40:00,94.88,94.9,94.82,94.87,60582.0,92.8945,92.9141,92.8358,92.8847,60582.0
2024-06-17 14:50:00,94.87,94.89,94.79,94.85,45323.0,92.8847,92.9043,92.8064,92.8651,45323.0
2024-06-17 15:00:00,94.85,94.9,94.82,94.86,70655.0,92.8651,92.9141,92.8358,92.8749,70655.0
2024-06-17 15:10:00,94.86,94.98,94.85,94.95,56427.0,92.8749,92.9924,92.8651,92.963,56427.0
2024-06-17 15:20:00,94.95,95.0,94.83,95.0,71811.0,92.963,93.012,92.8455,93.012,71811.0
2024-06-17 15:30:00,94.98,95.12,94.98,95.05,101286.0,92.9924,93.1295,92.9924,93.0609,101286.0
2024-06-17 15:40:00,95.05,95.09,94.88,94.9,169418.0,93.0609,93.1001,92.8945,92.9141,169418.0
2024-06-17 15:50:00,94.9,95.08,94.88,95.01,442923.0,92.9141,93.0903,92.8945,93.0218,442923.0
2024-06-18 09:30:00,94.67,94.86,94.21,94.67,389181.0,92.6889,92.8749,92.2385,92.6889,389181.0
2024-06-18 09:40:00,94.68,94.87,94.3,94.45,179629.0,92.6987,92.8847,92.3266,92.4735,179629.0
2024-06-18 09:50:00,94.46,94.85,94.37,94.54,105676.0,92.4833,92.8651,92.3952,92.5616,105676.0
2024-06-18 10:00:00,94.58,94.66,94.48,94.5,67397.0,92.6008,92.6791,92.5029,92.5225,67397.0
2024-06-18 10:10:00,94.51,94.58,94.4,94.53,112149.0,92.5322,92.6008,92.4245,92.5518,112149.0
2024-06-18 10:20:00,94.53,94.56,94.38,94.56,102671.0,92.5518,92.5812,92.405,92.5812,102671.0
2024-06-18 10:30:00,94.56,94.7,94.52,94.56,141186.0,92.5812,92.7183,92.542,92.5812,141186.0
2024-06-18 10:40:00,94.56,94.6,94.4,94.58,119662.0,92.5812,92.6204,92.4245,92.6008,119662.0
2024-06-18 10:50:00,94.59,94.76,94.56,94.67,63755.0,92.6106,92.777,92.5812,92.6889,63755.0
2024-06-18 11:00:00,94.68,94.87,94.58,94.84,86394.0,92.6987,92.8847,92.6008,92.8553,86394.0
2024-06-18 11:10:00,94.84,94.97,94.8,94.94,81672.0,92.8553,92.9826,92.8162,92.9532,81672.0
2024-06-18 11:20:00,94.93,95.08,94.92,94.98,92636.0,92.9435,93.0903,92.9337,92.9924,92636.0
2024-06-18 11:30:00,94.98,95.11,94.74,94.78,56110.0,92.9924,93.1197,92.7574,92.7966,56110.0
2024-06-18 11:40:00,94.77,95.13,94.77,95.11,175143.0,92.7868,93.1393,92.7868,93.1197,175143.0
2024-06-18 11:50:00,95.1,95.18,95.02,95.18,82527.0,93.1099,93.1882,93.0316,93.1882,82527.0
2024-06-18 12:00:00,95.17,95.26,95.06,95.19,72130.0,93.1784,93.2666,93.0707,93.198,72130.0
2024-06-18 12:10:00,95.19,95.21,95.06,95.08,71664.0,93.198,93.2176,93.0707,93.0903,71664.0
2024-06-18 12:20:00,95.07,95.11,94.92,94.94,45235.0,93.0805,93.1197,92.9337,92.9532,45235.0
2024-06-18 12:30:00,94.92,94.94,94.77,94.81,44819.0,92.9337,92.9532,92.7868,92.826,44819.0
2024-06-18 12:40:00,94.81,94.93,94.81,94.86,41045.0,92.826,92.9435,92.826,92.8749,41045.0
2024-06-18 12:50:00,94.86,94.91,94.78,94.81,39640.0,92.8749,92.9239,92.7966,92.826,39640.0
2024-06-18 13:00:00,94.81,94.84,94.72,94.73,44205.0,92.826,92.8553,92.7379,92.7476,44205.0
2024-06-18 13:10:00,94.72,94.74,94.63,94.69,43559.0,92.7379,92.7574,92.6497,92.7085,43559.0
2024-06-18 13:20:00,94.69,94.74,94.63,94.72,49381.0,92.7085,92.7574,92.6497,92.7379,49381.0
2024-06-18 13:30:00,94.71,94.8,94.68,94.78,41633.0,92.7281,92.8162,92.6987,92.7966,41633.0
2024-06-18 13:40:00,94.78,94.93,94.78,94.91,54784.0,92.7966,92.9435,92.7966,92.9239,54784.0
2024-06-18 13:50:00,94.92,95.01,94.91,94.95,48891.0,92.9337,93.0218,92.9239,92.963,48891.0
2024-06-18 14:00:00,94.95,95.0,94.85,94.98,58603.0,92.963,93.012,92.8651,92.9924,58603.0
2024-06-18 14:10:00,94.99,95.04,94.93,94.96,51627.0,93.0022,93.0512,92.9435,92.9728,51627.0
2024-06-18 14:20:00,94.95,95.01,94.91,94.98,47204.0,92.963,93.0218,92.9239,92.9924,47204.0
2024-06-18 14:30:00,94.98,95.01,94.89,94.94,42073.0,92.9924,93.0218,92.9043,92.9532,42073.0
2024-06-18 14:40:00,94.94,94.96,94.87,94.92,37562.0,92.9532,92.9728,92.8847,92.9337,37562.0
2024-06-18 14:50:00,94.91,94.92,94.81,94.81,58484.0,92.9239,92.9337,92.826,92.826,58484.0
2024-06-18 15:00:00,94.81,94.85,94.62,94.64,83472.0,92.826,92.8651,92.6399,92.6595,83472.0
2024-06-18 15:10:00,94.64,94.65,94.54,94.61,77804.0,92.6595,92.6693,92.5616,92.6302,77804.0
2024-06-18 15:20:00,94.6,94.73,94.51,94.71,94983.0,92.6204,92.7476,92.5322,92.7281,94983.0
2024-06-18 15:30:00,94.72,94.78,94.62,94.65,84843.0,92.7379,92.7966,92.6399,92.6693,84843.0
2024-06-18 15:40:00,94.64,94.77,94.64,94.77,119799.0,92.6595,92.7868,92.6595,92.7868,119799.0
2024-06-18 15:50:00,94.77,94.85,94.7,94.79,363771.0,92.7868,92.8651,92.7183,92.8064,363771.0
2024-06-20 09:30:00,93.88,94.54,93.52,94.5,416667.0,91.9154,92.5616,91.563,92.5225,416667.0
2024-06-20 09:40:00,94.52,94.83,94.43,94.65,298988.0,92.542,92.8455,92.4539,92.6693,298988.0
2024-06-20 09:50:00,94.66,95.02,94.61,94.74,212238.0,92.6791,93.0316,92.6302,92.7574,212238.0
2024-06-20 10:00:00,94.75,95.07,94.65,94.65,156251.0,92.7672,93.0805,92.6693,92.6693,156251.0
2024-06-20 10:10:00,94.66,95.47,94.64,95.45,183449.0,92.6791,93.4722,92.6595,93.4526,183449.0
2024-06-20 10:20:00,95.44,95.52,95.3,95.45,122963.0,93.4428,93.5211,93.3057,93.4526,122963.0
2024-06-20 10:30:00,95.43,95.54,95.27,95.48,64418.0,93.433,93.5407,93.2763,93.4819,64418.0
2024-06-20 10:40:00,95.48,95.66,95.38,95.47,86412.0,93.4819,93.6582,93.384,93.4722,86412.0
2024-06-20 10:50:00,95.49,95.67,95.48,95.66,68020.0,93.4917,93.668,93.4819,93.6582,68020.0
2024-06-20 11:00:00,95.67,95.97,95.64,95.95,187439.0,93.668,93.9617,93.6386,93.9421,187439.0
2024-06-20 11:10:00,95.95,96.09,95.64,95.66,172412.0,93.9421,94.0792,93.6386,93.6582,172412.0
2024-06-20 11:20:00,95.65,95.66,95.33,95.35,102289.0,93.6484,93.6582,93.3351,93.3547,102289.0
2024-06-20 11:30:00,95.34,95.37,95.17,95.27,112229.0,93.3449,93.3742,93.1784,93.2763,112229.0
2024-06-20 11:40:00,95.27,95.46,95.26,95.43,65652.0,93.2763,93.4624,93.2666,93.433,65652.0
2024-06-20 11:50:00,95.43,95.55,95.36,95.37,83960.0,93.433,93.5505,93.3645,93.3742,83960.0
2024-06-20 12:00:00,95.37,95.52,95.36,95.52,78656.0,93.3742,93.5211,93.3645,93.5211,78656.0
2024-06-20 12:10:00,95.52,95.66,95.49,95.53,75710.0,93.5211,93.6582,93.4917,93.5309,75710.0
2024-06-20 12:20:00,95.54,95.62,95.47,95.51,64607.0,93.5407,93.619,93.4722,93.5113,64607.0
2024-06-20 12:30:00,95.52,95.66,95.37,95.4,100551.0,93.5211,93.6582,93.3742,93.4036,100551.0
2024-06-20 12:40:00,95.4,95.6,95.37,95.57,67289.0,93.4036,93.5994,93.3742,93.5701,67289.0
2024-06-20 12:50:00,95.57,95.86,95.53,95.79,72173.0,93.5701,93.854,93.5309,93.7855,72173.0
2024-06-20 13:00:00,95.8,95.85,95.74,95.74,63660.0,93.7953,93.8442,93.7365,93.7365,63660.0
2024-06-20 13:10:00,95.74,95.83,95.74,95.81,54071.0,93.7365,93.8246,93.7365,93.805,54071.0
2024-06-20 13:20:00,95.8,95.8,95.65,95.76,69828.0,93.7953,93.7953,93.6484,93.7561,69828.0
2024-06-20 13:30:00,95.77,95.87,95.68,95.84,68688.0,93.7659,93.8638,93.6778,93.8344,68688.0
2024-06-20 13:40:00,95.84,95.95,95.81,95.87,96723.0,93.8344,93.9421,93.805,93.8638,96723.0
2024-06-20 13:50:00,95.86,95.92,95.84,95.89,65128.0,93.854,93.9127,93.8344,93.8834,65128.0
2024-06-20 14:00:00,95.89,96.0,95.87,95.87,165271.0,93.8834,93.9911,93.8638,93.8638,165271.0
2024-06-20 14:10:00,95.87,95.94,95.75,95.76,120063.0,93.8638,93.9323,93.7463,93.7561,120063.0
2024-06-20 14:20:00,95.76,95.84,95.71,95.79,102362.0,93.7561,93.8344,93.7071,93.7855,102362.0
2024-06-20 14:30:00,95.78,95.83,95.69,95.72,105480.0,93.7757,93.8246,93.6876,93.7169,105480.0
2024-06-20 14:40:00,95.71,95.87,95.71,95.84,131302.0,93.7071,93.8638,93.7071,93.8344,131302.0
2024-06-20 14:50:00,95.84,96.0,95.81,95.94,172550.0,93.8344,93.9911,93.805,93.9323,172550.0
2024-06-20 15:00:00,95.93,95.94,95.69,95.73,139068.0,93.9225,93.9323,93.6876,93.7267,139068.0
2024-06-20 15:10:00,95.72,95.76,95.66,95.68,88530.0,93.7169,93.7561,93.6582,93.6778,88530.0
2024-06-20 15:20:00,95.68,95.71,95.59,95.66,109505.0,93.6778,93.7071,93.5896,93.6582,109505.0
2024-06-20 15:30:00,95.65,95.66,95.51,95.59,140352.0,93.6484,93.6582,93.5113,93.5896,140352.0
2024-06-20 15:40:00,95.59,95.6,95.38,95.4,189584.0,93.5896,93.5994,93.384,93.4036,189584.0
2024-06-20 15:50:00,95.39,95.65,95.37,95.57,639361.0,93.3938,93.6484,93.3742,93.5701,639361.0
2024-06-21 09:30:00,95.96,96.39,95.42,96.31,2136253.0,93.9519,94.3729,93.4232,94.2946,2136253.0
2024-06-21 09:40:00,96.31,96.55,95.8,96.5,309828.0,94.2946,94.5296,93.7953,94.4806,309828.0
2024-06-21 09:50:00,96.5,96.65,96.14,96.4,184602.0,94.4806,94.6275,94.1281,94.3827,184602.0
2024-06-21 10:00:00,96.41,96.5,95.96,96.21,176776.0,94.3925,94.4806,93.9519,94.1967,176776.0
2024-06-21 10:10:00,96.24,96.4,96.13,96.33,177499.0,94.226,94.3827,94.1183,94.3142,177499.0
2024-06-21 10:20:00,96.33,96.53,96.19,96.33,124791.0,94.3142,94.51,94.1771,94.3142,124791.0
2024-06-21 10:30:00,96.32,96.48,96.15,96.44,139257.0,94.3044,94.461,94.1379,94.4219,139257.0
2024-06-21 10:40:00,96.44,96.61,96.3,96.44,232130.0,94.4219,94.5883,94.2848,94.4219,232130.0
2024-06-21 10:50:00,96.43,96.53,96.2,96.2,158377.0,94.4121,94.51,94.1869,94.1869,158377.0
2024-06-21 11:00:00,96.2,96.22,96.01,96.18,139204.0,94.1869,94.2065,94.0009,94.1673,139204.0
2024-06-21 11:10:00,96.19,96.28,96.05,96.16,126123.0,94.1771,94.2652,94.04,94.1477,126123.0
2024-06-21 11:20:00,96.15,96.17,95.93,95.95,162214.0,94.1379,94.1575,93.9225,93.9421,162214.0
2024-06-21 11:30:00,95.94,96.03,95.82,95.85,139922.0,93.9323,94.0204,93.8148,93.8442,139922.0
2024-06-21 11:40:00,95.86,96.06,95.85,96.06,150585.0,93.854,94.0498,93.8442,94.0498,150585.0
2024-06-21 11:50:00,96.06,96.16,96.01,96.13,285679.0,94.0498,94.1477,94.0009,94.1183,285679.0
2024-06-21 12:00:00,96.14,96.28,96.1,96.22,109753.0,94.1281,94.2652,94.089,94.2065,109753.0
2024-06-21 12:10:00,96.22,96.7,96.19,96.69,121477.0,94.2065,94.6764,94.1771,94.6666,121477.0
2024-06-21 12:20:00,96.69,96.69,96.55,96.64,93031.0,94.6666,94.6666,94.5296,94.6177,93031.0
2024-06-21 12:30:00,96.64,96.79,96.57,96.75,83492.0,94.6177,94.7645,94.5491,94.7254,83492.0
2024-06-21 12:40:00,96.76,96.89,96.73,96.87,144050.0,94.7352,94.8624,94.7058,94.8429,144050.0
2024-06-21 12:50:00,96.87,96.97,96.83,96.95,77859.0,94.8429,94.9408,94.8037,94.9212,77859.0
2024-06-21 13:00:00,96.95,96.97,96.86,96.91,72159.0,94.9212,94.9408,94.8331,94.882,72159.0
2024-06-21 13:10:00,96.91,97.03,96.77,96.77,321928.0,94.882,94.9995,94.745,94.745,321928.0
2024-06-21 13:20:00,96.78,96.8,96.69,96.75,74466.0,94.7547,94.7743,94.6666,94.7254,74466.0
2024-06-21 13:30:00,96.75,96.75,96.46,96.47,220983.0,94.7254,94.7254,94.4414,94.4512,220983.0
2024-06-21 13:40:00,96.48,96.61,96.41,96.57,54198.0,94.461,94.5883,94.3925,94.5491,54198.0
2024-06-21 13:50:00,96.56,96.67,96.56,96.59,54007.0,94.5393,94.647,94.5393,94.5687,54007.0
2024-06-21 14:00:00,96.59,96.61,96.54,96.6,66359.0,94.5687,94.5883,94.5198,94.5785,66359.0
2024-06-21 14:10:00,96.59,96.78,96.59,96.73,83736.0,94.5687,94.7547,94.5687,94.7058,83736.0
2024-06-21 14:20:00,96.73,96.99,96.69,96.97,105845.0,94.7058,94.9603,94.6666,94.9408,105845.0
2024-06-21 14:30:00,96.98,97.01,96.93,96.97,107351.0,94.9506,94.9799,94.9016,94.9408,107351.0
2024-06-21 14:40:00,96.97,97.02,96.9,96.95,74817.0,94.9408,94.9897,94.8722,94.9212,74817.0
2024-06-21 14:50:00,96.95,96.98,96.83,96.89,53276.0,94.9212,94.9506,94.8037,94.8624,53276.0
2024-06-21 15:00:00,96.88,96.88,96.67,96.84,82255.0,94.8526,94.8526,94.647,94.8135,82255.0
2024-06-21 15:10:00,96.83,96.9,96.7,96.7,82862.0,94.8037,94.8722,94.6764,94.6764,82862.0
2024-06-21 15:20:00,96.7,96.8,96.68,96.75,76018.0,94.6764,94.7743,94.6568,94.7254,76018.0
2024-06-21 15:30:00,96.75,96.76,96.64,96.74,106116.0,94.7254,94.7352,94.6177,94.7156,106116.0
2024-06-21 15:40:00,96.74,96.97,96.68,96.97,185260.0,94.7156,94.9408,94.6568,94.9408,185260.0
2024-06-21 15:50:00,97.01,97.21,96.95,97.11,737349.0,94.9799,95.1757,94.9212,95.0778,737349.0
2024-06-24 09:30:00,97.3,97.43,96.68,97.14,404544.0,95.2639,95.3911,94.6568,95.1072,404544.0
2024-06-24 09:40:00,97.17,97.85,97.12,97.78,380353.0,95.1366,95.8024,95.0876,95.7338,380353.0
2024-06-24 09:50:00,97.8,97.93,97.46,97.58,209379.0,95.7534,95.8807,95.4205,95.538,209379.0
2024-06-24 10:00:00,97.58,97.72,97.27,97.4,133096.0,95.538,95.6751,95.2345,95.3618,133096.0
2024-06-24 10:10:00,97.39,97.45,97.25,97.29,68473.0,95.352,95.4107,95.2149,95.2541,68473.0
2024-06-24 10:20:00,97.29,97.51,97.26,97.31,81607.0,95.2541,95.4695,95.2247,95.2737,81607.0
2024-06-24 10:30:00,97.3,97.61,97.24,97.59,89576.0,95.2639,95.5674,95.2051,95.5478,89576.0
2024-06-24 10:40:00,97.59,97.85,97.55,97.65,156713.0,95.5478,95.8024,95.5086,95.6065,156713.0
2024-06-24 10:50:00,97.64,98.04,97.62,97.77,288922.0,95.5967,95.9884,95.5772,95.724,288922.0
2024-06-24 11:00:00,97.77,97.84,97.47,97.55,80509.0,95.724,95.7926,95.4303,95.5086,80509.0
2024-06-24 11:10:00,97.54,97.73,97.52,97.71,69532.0,95.4988,95.6849,95.4793,95.6653,69532.0
2024-06-24 11:20:00,97.73,97.8,97.65,97.7,100114.0,95.6849,95.7534,95.6065,95.6555,100114.0
2024-06-24 11:30:00,97.7,97.85,97.65,97.68,120272.0,95.6555,95.8024,95.6065,95.6359,120272.0
2024-06-24 11:40:00,97.68,97.88,97.66,97.81,105838.0,95.6359,95.8317,95.6163,95.7632,105838.0
2024-06-24 11:50:00,97.81,97.84,97.67,97.71,72682.0,95.7632,95.7926,95.6261,95.6653,72682.0
2024-06-24 12:00:00,97.71,97.79,97.51,97.6,101829.0,95.6653,95.7436,95.4695,95.5576,101829.0
2024-06-24 12:10:00,97.58,97.76,97.56,97.68,71585.0,95.538,95.7142,95.5184,95.6359,71585.0
2024-06-24 12:20:00,97.69,97.77,97.53,97.63,71255.0,95.6457,95.724,95.489,95.587,71255.0
2024-06-24 12:30:00,97.64,97.91,97.62,97.76,293249.0,95.5967,95.8611,95.5772,95.7142,293249.0
2024-06-24 12:40:00,97.76,97.76,97.51,97.54,82435.0,95.7142,95.7142,95.4695,95.4988,82435.0
2024-06-24 12:50:00,97.54,97.59,97.41,97.48,90391.0,95.4988,95.5478,95.3716,95.4401,90391.0
2024-06-24 13:00:00,97.48,97.52,97.36,97.38,119589.0,95.4401,95.4793,95.3226,95.3422,119589.0
2024-06-24 13:10:00,97.38,97.48,97.3,97.34,108174.0,95.3422,95.4401,95.2639,95.303,108174.0
2024-06-24 13:20:00,97.34,97.36,97.26,97.32,73020.0,95.303,95.3226,95.2247,95.2834,73020.0
2024-06-24 13:30:00,97.33,97.42,97.28,97.41,53729.0,95.2932,95.3813,95.2443,95.3716,53729.0
2024-06-24 13:40:00,97.4,97.41,97.31,97.32,62771.0,95.3618,95.3716,95.2737,95.2834,62771.0
2024-06-24 13:50:00,97.32,97.33,97.21,97.22,42348.0,95.2834,95.2932,95.1757,95.1855,42348.0
2024-06-24 14:00:00,97.22,97.24,97.14,97.2,75944.0,95.1855,95.2051,95.1072,95.166,75944.0
2024-06-24 14:10:00,97.2,97.44,97.2,97.44,74489.0,95.166,95.4009,95.166,95.4009,74489.0
2024-06-24 14:20:00,97.45,97.53,97.4,97.45,87898.0,95.4107,95.489,95.3618,95.4107,87898.0
2024-06-24 14:30:00,97.45,97.56,97.42,97.44,89957.0,95.4107,95.5184,95.3813,95.4009,89957.0
2024-06-24 14:40:00,97.44,97.45,97.25,97.26,91658.0,95.4009,95.4107,95.2149,95.2247,91658.0
2024-06-24 14:50:00,97.27,97.3,97.21,97.26,84863.0,95.2345,95.2639,95.1757,95.2247,84863.0
2024-06-24 15:00:00,97.26,97.39,97.15,97.37,90216.0,95.2247,95.352,95.117,95.3324,90216.0
2024-06-24 15:10:00,97.37,97.4,97.3,97.37,69708.0,95.3324,95.3618,95.2639,95.3324,69708.0
2024-06-24 15:20:00,97.37,97.44,97.34,97.41,83555.0,95.3324,95.4009,95.303,95.3716,83555.0
2024-06-24 15:30:00,97.42,97.51,97.3,97.49,196688.0,95.3813,95.4695,95.2639,95.4499,196688.0
2024-06-24 15:40:00,97.5,97.56,97.33,97.37,141542.0,95.4597,95.5184,95.2932,95.3324,141542.0
2024-06-24 15:50:00,97.38,97.5,97.17,97.17,554401.0,95.3422,95.4597,95.1366,95.1366,554401.0
2024-06-25 09:30:00,97.31,97.64,97.04,97.13,348616.0,95.2737,95.5967,95.0093,95.0974,348616.0
2024-06-25 09:40:00,97.13,97.3,96.77,96.85,150505.0,95.0974,95.2639,94.745,94.8233,150505.0
2024-06-25 09:50:00,96.84,97.08,96.7,96.7,167309.0,94.8135,95.0485,94.6764,94.6764,167309.0
2024-06-25 10:00:00,96.74,96.8,96.49,96.58,153605.0,94.7156,94.7743,94.4708,94.5589,153605.0
2024-06-25 10:10:00,96.6,96.85,96.59,96.71,105383.0,94.5785,94.8233,94.5687,94.6862,105383.0
2024-06-25 10:20:00,96.71,96.77,96.41,96.42,93939.0,94.6862,94.745,94.3925,94.4023,93939.0
2024-06-25 10:30:00,96.42,96.52,96.36,96.42,103612.0,94.4023,94.5002,94.3435,94.4023,103612.0
2024-06-25 10:40:00,96.43,96.54,96.28,96.31,100519.0,94.4121,94.5198,94.2652,94.2946,100519.0
2024-06-25 10:50:00,96.3,96.31,96.16,96.21,128785.0,94.2848,94.2946,94.1477,94.1967,128785.0
2024-06-25 11:00:00,96.21,96.29,95.9,95.9,140825.0,94.1967,94.275,93.8932,93.8932,140825.0
2024-06-25 11:10:00,95.91,95.95,95.83,95.88,122923.0,93.9029,93.9421,93.8246,93.8736,122923.0
2024-06-25 11:20:00,95.88,95.91,95.59,95.66,165935.0,93.8736,93.9029,93.5896,93.6582,165935.0
2024-06-25 11:30:00,95.65,95.76,95.53,95.55,80397.0,93.6484,93.7561,93.5309,93.5505,80397.0
2024-06-25 11:40:00,95.56,95.78,95.51,95.69,85308.0,93.5603,93.7757,93.5113,93.6876,85308.0
2024-06-25 11:50:00,95.7,95.7,95.58,95.62,102794.0,93.6973,93.6973,93.5799,93.619,102794.0
2024-06-25 12:00:00,95.62,95.65,95.55,95.63,131330.0,93.619,93.6484,93.5505,93.6288,131330.0
2024-06-25 12:10:00,95.64,95.74,95.55,95.55,129575.0,93.6386,93.7365,93.5505,93.5505,129575.0
2024-06-25 12:20:00,95.56,95.69,95.55,95.66,92599.0,93.5603,93.6876,93.5505,93.6582,92599.0
2024-06-25 12:30:00,95.66,95.67,95.45,95.52,102730.0,93.6582,93.668,93.4526,93.5211,102730.0
2024-06-25 12:40:00,95.53,95.54,95.38,95.43,63359.0,93.5309,93.5407,93.384,93.433,63359.0
2024-06-25 12:50:00,95.44,95.48,95.38,95.41,71380.0,93.4428,93.4819,93.384,93.4134,71380.0
2024-06-25 13:00:00,95.41,95.43,95.34,95.37,60940.0,93.4134,93.433,93.3449,93.3742,60940.0
2024-06-25 13:10:00,95.37,95.37,95.24,95.26,107637.0,93.3742,93.3742,93.247,93.2666,107637.0
2024-06-25 13:20:00,95.26,95.37,95.25,95.36,71751.0,93.2666,93.3742,93.2568,93.3645,71751.0
2024-06-25 13:30:00,95.36,95.37,95.17,95.22,84884.0,93.3645,93.3742,93.1784,93.2274,84884.0
2024-06-25 13:40:00,95.21,95.35,95.18,95.18,94468.0,93.2176,93.3547,93.1882,93.1882,94468.0
2024-06-25 13:50:00,95.19,95.2,95.07,95.07,93665.0,93.198,93.2078,93.0805,93.0805,93665.0
2024-06-25 14:00:00,95.07,95.16,95.04,95.13,85427.0,93.0805,93.1686,93.0512,93.1393,85427.0
2024-06-25 14:10:00,95.15,95.19,95.06,95.06,88959.0,93.1589,93.198,93.0707,93.0707,88959.0
2024-06-25 14:20:00,95.06,95.15,94.99,95.12,101542.0,93.0707,93.1589,93.0022,93.1295,101542.0
2024-06-25 14:30:00,95.11,95.11,95.01,95.02,61266.0,93.1197,93.1197,93.0218,93.0316,61266.0
2024-06-25 14:40:00,95.02,95.03,94.83,94.86,90273.0,93.0316,93.0414,92.8455,92.8749,90273.0
2024-06-25 14:50:00,94.87,94.95,94.83,94.93,101057.0,92.8847,92.963,92.8455,92.9435,101057.0
2024-06-25 15:00:00,94.93,95.13,94.91,95.12,124391.0,92.9435,93.1393,92.9239,93.1295,124391.0
2024-06-25 15:10:00,95.11,95.16,95.01,95.05,116957.0,93.1197,93.1686,93.0218,93.0609,116957.0
2024-06-25 15:20:00,95.05,95.12,95.0,95.05,122414.0,93.0609,93.1295,93.012,93.0609,122414.0
2024-06-25 15:30:00,95.05,95.11,94.84,94.86,151357.0,93.0609,93.1197,92.8553,92.8749,151357.0
2024-06-25 15:40:00,94.86,94.87,94.63,94.64,206288.0,92.8749,92.8847,92.6497,92.6595,206288.0
2024-06-25 15:50:00,94.63,94.82,94.5,94.79,547400.0,92.6497,92.8358,92.5225,92.8064,547400.0
2024-06-26 09:30:00,94.09,94.41,93.61,93.75,448090.0,92.121,92.4343,91.6511,91.7881,448090.0
2024-06-26 09:40:00,93.75,93.93,93.41,93.6,227953.0,91.7881,91.9644,91.4553,91.6413,227953.0
2024-06-26 09:50:00,93.61,93.72,93.15,93.37,227580.0,91.6511,91.7588,91.2007,91.4161,227580.0
2024-06-26 10:00:00,93.37,93.46,93.23,93.3,165380.0,91.4161,91.5042,91.279,91.3476,165380.0
2024-06-26 10:10:00,93.31,93.9,93.26,93.83,160023.0,91.3574,91.935,91.3084,91.8665,160023.0
2024-06-26 10:20:00,93.84,93.93,93.68,93.84,125803.0,91.8763,91.9644,91.7196,91.8763,125803.0
2024-06-26 10:30:00,93.83,94.02,93.8,93.92,103504.0,91.8665,92.0525,91.8371,91.9546,103504.0
2024-06-26 10:40:00,93.93,94.01,93.78,93.9,147067.0,91.9644,92.0427,91.8175,91.935,147067.0
2024-06-26 10:50:00,93.91,94.1,93.9,93.99,128789.0,91.9448,92.1308,91.935,92.0231,128789.0
2024-06-26 11:00:00,93.97,93.98,93.72,93.84,149495.0,92.0035,92.0133,91.7588,91.8763,149495.0
2024-06-26 11:10:00,93.84,93.84,93.48,93.49,128795.0,91.8763,91.8763,91.5238,91.5336,128795.0
2024-06-26 11:20:00,93.49,93.56,93.43,93.53,106699.0,91.5336,91.6021,91.4748,91.5728,106699.0
2024-06-26 11:30:00,93.54,93.62,93.37,93.45,99023.0,91.5825,91.6609,91.4161,91.4944,99023.0
2024-06-26 11:40:00,93.46,93.6,93.41,93.59,92898.0,91.5042,91.6413,91.4553,91.6315,92898.0
2024-06-26 11:50:00,93.58,93.63,93.37,93.61,117900.0,91.6217,91.6707,91.4161,91.6511,117900.0
2024-06-26 12:00:00,93.63,93.86,93.53,93.79,102086.0,91.6707,91.8958,91.5728,91.8273,102086.0
2024-06-26 12:10:00,93.81,93.94,93.79,93.93,176437.0,91.8469,91.9742,91.8273,91.9644,176437.0
2024-06-26 12:20:00,93.94,94.05,93.79,93.83,208519.0,91.9742,92.0819,91.8273,91.8665,208519.0
2024-06-26 12:30:00,93.85,94.1,93.79,94.09,66156.0,91.8861,92.1308,91.8273,92.121,66156.0
2024-06-26 12:40:00,94.09,94.28,94.01,94.23,74230.0,92.121,92.3071,92.0427,92.2581,74230.0
2024-06-26 12:50:00,94.24,94.26,94.1,94.24,79109.0,92.2679,92.2875,92.1308,92.2679,79109.0
2024-06-26 13:00:00,94.24,94.32,94.17,94.27,74712.0,92.2679,92.3462,92.1994,92.2973,74712.0
2024-06-26 13:10:00,94.25,94.48,94.25,94.28,80967.0,92.2777,92.5029,92.2777,92.3071,80967.0
2024-06-26 13:20:00,94.27,94.3,94.18,94.29,94742.0,92.2973,92.3266,92.2092,92.3168,94742.0
2024-06-26 13:30:00,94.3,94.31,94.12,94.13,120983.0,92.3266,92.3364,92.1504,92.1602,120983.0
2024-06-26 13:40:00,94.12,94.15,94.02,94.04,105038.0,92.1504,92.1798,92.0525,92.0721,105038.0
2024-06-26 13:50:00,94.04,94.07,93.93,93.94,192092.0,92.0721,92.1015,91.9644,91.9742,192092.0
2024-06-26 14:00:00,93.93,94.14,93.91,94.11,126147.0,91.9644,92.17,91.9448,92.1406,126147.0
2024-06-26 14:10:00,94.11,94.29,94.11,94.25,78436.0,92.1406,92.3168,92.1406,92.2777,78436.0
2024-06-26 14:20:00,94.24,94.33,94.22,94.32,105756.0,92.2679,92.356,92.2483,92.3462,105756.0
2024-06-26 14:30:00,94.31,94.32,94.21,94.22,64655.0,92.3364,92.3462,92.2385,92.2483,64655.0
2024-06-26 14:40:00,94.21,94.22,94.12,94.19,81251.0,92.2385,92.2483,92.1504,92.2189,81251.0
2024-06-26 14:50:00,94.2,94.2,94.05,94.09,76181.0,92.2287,92.2287,92.0819,92.121,76181.0
2024-06-26 15:00:00,94.09,94.1,93.97,93.98,102981.0,92.121,92.1308,92.0035,92.0133,102981.0
2024-06-26 15:10:00,93.98,94.01,93.91,93.99,102044.0,92.0133,92.0427,91.9448,92.0231,102044.0
2024-06-26 15:20:00,94.0,94.14,93.96,94.12,133908.0,92.0329,92.17,91.9938,92.1504,133908.0
2024-06-26 15:30:00,94.12,94.22,94.1,94.14,187749.0,92.1504,92.2483,92.1308,92.17,187749.0
2024-06-26 15:40:00,94.15,94.19,94.03,94.03,220879.0,92.1798,92.2189,92.0623,92.0623,220879.0
2024-06-26 15:50:00,94.04,94.21,94.01,94.06,602416.0,92.0721,92.2385,92.0427,92.0917,602416.0
2024-06-27 09:30:00,93.77,93.97,93.39,93.52,526936.0,91.8077,92.0035,91.4357,91.563,526936.0
2024-06-27 09:40:00,93.54,94.13,93.5,94.13,230755.0,91.5825,92.1602,91.5434,92.1602,230755.0
2024-06-27 09:50:00,94.13,94.34,93.91,94.28,315191.0,92.1602,92.3658,91.9448,92.3071,315191.0
2024-06-27 10:00:00,94.27,94.37,93.95,94.08,227651.0,92.2973,92.3952,91.984,92.1112,227651.0
2024-06-27 10:10:00,94.08,94.14,93.93,94.13,243492.0,92.1112,92.17,91.9644,92.1602,243492.0
2024-06-27 10:20:00,94.13,94.18,93.89,93.98,207460.0,92.1602,92.2092,91.9252,92.0133,207460.0
2024-06-27 10:30:00,93.99,94.14,93.93,94.14,129329.0,92.0231,92.17,91.9644,92.17,129329.0
2024-06-27 10:40:00,94.14,94.22,94.06,94.11,200565.0,92.17,92.2483,92.0917,92.1406,200565.0
2024-06-27 10:50:00,94.12,94.36,94.04,94.33,232650.0,92.1504,92.3854,92.0721,92.356,232650.0
2024-06-27 11:00:00,94.33,94.5,94.27,94.4,223109.0,92.356,92.5225,92.2973,92.4245,223109.0
2024-06-27 11:10:00,94.42,94.56,94.42,94.51,175302.0,92.4441,92.5812,92.4441,92.5322,175302.0
2024-06-27 11:20:00,94.5,94.56,94.29,94.36,166362.0,92.5225,92.5812,92.3168,92.3854,166362.0
2024-06-27 11:30:00,94.35,94.64,94.33,94.63,148763.0,92.3756,92.6595,92.356,92.6497,148763.0
2024-06-27 11:40:00,94.63,94.74,94.5,94.58,165209.0,92.6497,92.7574,92.5225,92.6008,165209.0
2024-06-27 11:50:00,94.59,94.61,94.49,94.51,101645.0,92.6106,92.6302,92.5127,92.5322,101645.0
2024-06-27 12:00:00,94.5,94.53,94.41,94.51,224949.0,92.5225,92.5518,92.4343,92.5322,224949.0
2024-06-27 12:10:00,94.52,94.55,94.46,94.52,121172.0,92.542,92.5714,92.4833,92.542,121172.0
2024-06-27 12:20:00,94.52,94.57,94.48,94.49,135734.0,92.542,92.591,92.5029,92.5127,135734.0
2024-06-27 12:30:00,94.48,94.54,94.45,94.48,102107.0,92.5029,92.5616,92.4735,92.5029,102107.0
2024-06-27 12:40:00,94.48,94.49,94.32,94.35,148621.0,92.5029,92.5127,92.3462,92.3756,148621.0
2024-06-27 12:50:00,94.35,94.44,94.3,94.34,152446.0,92.3756,92.4637,92.3266,92.3658,152446.0
2024-06-27 13:00:00,94.33,94.37,94.24,94.3,106663.0,92.356,92.3952,92.2679,92.3266,106663.0
2024-06-27 13:10:00,94.31,94.32,94.2,94.23,170382.0,92.3364,92.3462,92.2287,92.2581,170382.0
2024-06-27 13:20:00,94.23,94.32,94.22,94.29,147074.0,92.2581,92.3462,92.2483,92.3168,147074.0
2024-06-27 13:30:00,94.3,94.32,94.21,94.27,148759.0,92.3266,92.3462,92.2385,92.2973,148759.0
2024-06-27 13:40:00,94.27,94.31,94.15,94.19,216133.0,92.2973,92.3364,92.1798,92.2189,216133.0
2024-06-27 13:50:00,94.2,94.27,94.12,94.12,109700.0,92.2287,92.2973,92.1504,92.1504,109700.0
2024-06-27 14:00:00,94.12,94.14,93.94,93.95,148392.0,92.1504,92.17,91.9742,91.984,148392.0
2024-06-27 14:10:00,93.96,93.99,93.76,93.83,141565.0,91.9938,92.0231,91.7979,91.8665,141565.0
2024-06-27 14:20:00,93.84,93.91,93.77,93.87,112258.0,91.8763,91.9448,91.8077,91.9056,112258.0
2024-06-27 14:30:00,93.85,93.86,93.77,93.84,162034.0,91.8861,91.8958,91.8077,91.8763,162034.0
2024-06-27 14:40:00,93.85,94.0,93.79,93.98,148187.0,91.8861,92.0329,91.8273,92.0133,148187.0
2024-06-27 14:50:00,93.98,94.06,93.97,94.05,212940.0,92.0133,92.0917,92.0035,92.0819,212940.0
2024-06-27 15:00:00,94.04,94.18,94.02,94.16,234662.0,92.0721,92.2092,92.0525,92.1896,234662.0
2024-06-27 15:10:00,94.16,94.27,94.05,94.2,241444.0,92.1896,92.2973,92.0819,92.2287,241444.0
2024-06-27 15:20:00,94.2,94.36,94.11,94.34,371554.0,92.2287,92.3854,92.1406,92.3658,371554.0
2024-06-27 15:30:00,94.35,94.61,94.29,94.57,415672.0,92.3756,92.6302,92.3168,92.591,415672.0
2024-06-27 15:40:00,94.57,94.65,94.19,94.39,642167.0,92.591,92.6693,92.2189,92.4148,642167.0
2024-06-27 15:50:00,94.4,94.53,94.1,94.25,1561923.0,92.4245,92.5518,92.1308,92.2777,1561923.0
2024-06-28 09:30:00,77.11,79.05,77.02,78.0,10117066.0,75.4964,77.3958,75.4082,76.3677,10117066.0
2024-06-28 09:40:00,77.98,78.75,77.42,77.42,4532970.0,76.3482,77.102,75.7999,75.7999,4532970.0
2024-06-28 09:50:00,77.42,77.63,76.71,76.92,4595910.0,75.7999,76.0055,75.1047,75.3103,4595910.0
2024-06-28 10:00:00,76.95,77.29,76.77,77.04,3599687.0,75.3397,75.6726,75.1635,75.4278,3599687.0
2024-06-28 10:10:00,77.04,77.09,76.44,76.59,3413246.0,75.4278,75.4768,74.8404,74.9872,3413246.0
2024-06-28 10:20:00,76.59,76.6,76.06,76.23,3760812.0,74.9872,74.997,74.4683,74.6348,3760812.0
2024-06-28 10:30:00,76.23,76.34,75.9,76.13,4000843.0,74.6348,74.7425,74.3117,74.5369,4000843.0
2024-06-28 10:40:00,76.12,76.47,76.0,76.37,2972286.0,74.5271,74.8698,74.4096,74.7719,2972286.0
2024-06-28 10:50:00,76.38,76.57,76.03,76.13,3053439.0,74.7816,74.9677,74.439,74.5369,3053439.0
2024-06-28 11:00:00,76.12,76.15,75.75,75.97,3222245.0,74.5271,74.5565,74.1648,74.3802,3222245.0
2024-06-28 11:10:00,75.97,76.01,75.78,75.99,2465273.0,74.3802,74.4194,74.1942,74.3998,2465273.0
2024-06-28 11:20:00,75.98,76.33,75.98,76.19,2194287.0,74.39,74.7327,74.39,74.5956,2194287.0
2024-06-28 11:30:00,76.18,76.19,75.86,76.01,1900475.0,74.5858,74.5956,74.2725,74.4194,1900475.0
2024-06-28 11:40:00,76.0,76.06,75.9,76.0,1263217.0,74.4096,74.4683,74.3117,74.4096,1263217.0
2024-06-28 11:50:00,76.01,76.39,75.99,76.2,1918319.0,74.4194,74.7914,74.3998,74.6054,1918319.0
2024-06-28 12:00:00,76.19,76.2,75.91,75.92,1841079.0,74.5956,74.6054,74.3215,74.3313,1841079.0
2024-06-28 12:10:00,75.92,75.92,75.6,75.69,2468293.0,74.3313,74.3313,74.018,74.1061,2468293.0
2024-06-28 12:20:00,75.68,75.84,75.32,75.34,2747649.0,74.0963,74.2529,73.7438,73.7634,2747649.0
2024-06-28 12:30:00,75.33,75.44,75.22,75.24,2034861.0,73.7536,73.8613,73.6459,73.6655,2034861.0
2024-06-28 12:40:00,75.25,75.29,75.06,75.06,1933855.0,73.6753,73.7145,73.4893,73.4893,1933855.0
2024-06-28 12:50:00,75.06,75.12,74.76,75.11,3140844.0,73.4893,73.548,73.1955,73.5382,3140844.0
2024-06-28 13:00:00,75.12,75.46,75.1,75.46,1221537.0,73.548,73.8809,73.5284,73.8809,1221537.0
2024-06-28 13:10:00,75.45,75.89,75.42,75.87,1916731.0,73.8711,74.3019,73.8417,74.2823,1916731.0
2024-06-28 13:20:00,75.87,75.99,75.11,75.19,2691269.0,74.2823,74.3998,73.5382,73.6165,2691269.0
2024-06-28 13:30:00,75.19,75.44,75.13,75.4,1620248.0,73.6165,73.8613,73.5578,73.8221,1620248.0
2024-06-28 13:40:00,75.41,75.41,75.18,75.2,1053693.0,73.8319,73.8319,73.6068,73.6263,1053693.0
2024-06-28 13:50:00,75.19,75.27,75.02,75.03,1254204.0,73.6165,73.6949,73.4501,73.4599,1254204.0
2024-06-28 14:00:00,75.03,75.13,74.98,75.01,1326150.0,73.4599,73.5578,73.4109,73.4403,1326150.0
2024-06-28 14:10:00,75.01,75.15,74.91,75.08,1286828.0,73.4403,73.5774,73.3424,73.5088,1286828.0
2024-06-28 14:20:00,75.09,75.11,74.93,75.08,1162681.0,73.5186,73.5382,73.362,73.5088,1162681.0
2024-06-28 14:30:00,75.08,75.3,75.07,75.09,1141770.0,73.5088,73.7242,73.4991,73.5186,1141770.0
2024-06-28 14:40:00,75.09,75.1,74.84,74.89,1879736.0,73.5186,73.5284,73.2739,73.3228,1879736.0
2024-06-28 14:50:00,74.89,75.0,74.68,74.94,2360747.0,73.3228,73.4305,73.1172,73.3718,2360747.0
2024-06-28 15:00:00,74.94,74.95,74.65,74.75,1775439.0,73.3718,73.3816,73.0878,73.1858,1775439.0
2024-06-28 15:10:00,74.75,74.85,74.55,74.77,2019037.0,73.1858,73.2837,72.9899,73.2053,2019037.0
2024-06-28 15:20:00,74.77,75.27,74.76,75.03,2160067.0,73.2053,73.6949,73.1955,73.4599,2160067.0
2024-06-28 15:30:00,75.03,75.15,74.84,74.99,2288497.0,73.4599,73.5774,73.2739,73.4207,2288497.0
2024-06-28 15:40:00,74.99,75.36,74.94,75.12,2164353.0,73.4207,73.783,73.3718,73.548,2164353.0
2024-06-28 15:50:00,75.12,75.49,75.11,75.37,4668164.0,73.548,73.9103,73.5382,73.7928,4668164.0
2024-07-01 09:30:00,75.51,76.15,74.33,74.42,3923512.0,73.9298,74.5565,72.7745,72.8627,3923512.0
2024-07-01 09:40:00,74.41,75.64,74.29,75.56,2268234.0,72.8529,74.0571,72.7354,73.9788,2268234.0
2024-07-01 09:50:00,75.55,76.17,75.38,75.57,2014379.0,73.969,74.576,73.8026,73.9886,2014379.0
2024-07-01 10:00:00,75.6,75.89,75.37,75.57,998258.0,74.018,74.3019,73.7928,73.9886,998258.0
2024-07-01 10:10:00,75.56,75.88,75.3,75.64,941087.0,73.9788,74.2921,73.7242,74.0571,941087.0
2024-07-01 10:20:00,75.65,75.85,75.4,75.63,881500.0,74.0669,74.2627,73.8221,74.0473,881500.0
2024-07-01 10:30:00,75.63,75.69,74.86,74.93,1130799.0,74.0473,74.1061,73.2934,73.362,1130799.0
2024-07-01 10:40:00,74.92,75.07,74.71,74.71,894477.0,73.3522,73.4991,73.1466,73.1466,894477.0
2024-07-01 10:50:00,74.72,74.88,74.71,74.78,570278.0,73.1564,73.313,73.1466,73.2151,570278.0
2024-07-01 11:00:00,74.77,75.29,74.77,75.19,586399.0,73.2053,73.7145,73.2053,73.6165,586399.0
2024-07-01 11:10:00,75.19,75.2,74.94,75.05,472056.0,73.6165,73.6263,73.3718,73.4795,472056.0
2024-07-01 11:20:00,75.04,75.11,74.82,75.09,374905.0,73.4697,73.5382,73.2543,73.5186,374905.0
2024-07-01 11:30:00,75.08,75.49,75.07,75.45,589695.0,73.5088,73.9103,73.4991,73.8711,589695.0
2024-07-01 11:40:00,75.45,75.45,75.0,75.03,497111.0,73.8711,73.8711,73.4305,73.4599,497111.0
2024-07-01 11:50:00,75.04,75.13,74.99,75.03,477441.0,73.4697,73.5578,73.4207,73.4599,477441.0
2024-07-01 12:00:00,75.03,75.14,75.0,75.12,362906.0,73.4599,73.5676,73.4305,73.548,362906.0
2024-07-01 12:10:00,75.13,75.13,74.93,75.0,482118.0,73.5578,73.5578,73.362,73.4305,482118.0
2024-07-01 12:20:00,74.99,75.28,74.98,75.28,342453.0,73.4207,73.7047,73.4109,73.7047,342453.0
2024-07-01 12:30:00,75.28,75.48,75.27,75.45,493829.0,73.7047,73.9005,73.6949,73.8711,493829.0
2024-07-01 12:40:00,75.45,75.72,75.42,75.71,465867.0,73.8711,74.1355,73.8417,74.1257,465867.0
2024-07-01 12:50:00,75.71,75.77,75.47,75.52,564329.0,74.1257,74.1844,73.8907,73.9396,564329.0
2024-07-01 13:00:00,75.53,75.96,75.5,75.89,645005.0,73.9494,74.3704,73.9201,74.3019,645005.0
2024-07-01 13:10:00,75.9,76.07,75.8,76.06,572011.0,74.3117,74.4781,74.2138,74.4683,572011.0
2024-07-01 13:20:00,76.05,76.37,76.03,76.16,759384.0,74.4585,74.7719,74.439,74.5662,759384.0
2024-07-01 13:30:00,76.17,76.37,76.1,76.25,608863.0,74.576,74.7719,74.5075,74.6544,608863.0
2024-07-01 13:40:00,76.24,76.38,76.24,76.33,471036.0,74.6446,74.7816,74.6446,74.7327,471036.0
2024-07-01 13:50:00,76.33,76.64,76.24,76.59,708043.0,74.7327,75.0362,74.6446,74.9872,708043.0
2024-07-01 14:00:00,76.59,76.68,76.49,76.62,527310.0,74.9872,75.0754,74.8893,75.0166,527310.0
2024-07-01 14:10:00,76.61,76.82,76.56,76.79,684516.0,75.0068,75.2124,74.9579,75.1831,684516.0
2024-07-01 14:20:00,76.79,77.06,76.76,76.8,864597.0,75.1831,75.4474,75.1537,75.1929,864597.0
2024-07-01 14:30:00,76.8,76.99,76.76,76.89,503793.0,75.1929,75.3789,75.1537,75.281,503793.0
2024-07-01 14:40:00,76.89,77.03,76.85,76.89,491962.0,75.281,75.418,75.2418,75.281,491962.0
2024-07-01 14:50:00,76.89,77.01,76.82,76.93,455285.0,75.281,75.3985,75.2124,75.3201,455285.0
2024-07-01 15:00:00,76.93,77.03,76.75,76.83,474846.0,75.3201,75.418,75.1439,75.2222,474846.0
2024-07-01 15:10:00,76.83,76.97,76.72,76.92,838216.0,75.2222,75.3593,75.1145,75.3103,838216.0
2024-07-01 15:20:00,76.92,76.92,76.66,76.7,745102.0,75.3103,75.3103,75.0558,75.0949,745102.0
2024-07-01 15:30:00,76.69,76.92,76.65,76.76,666851.0,75.0852,75.3103,75.046,75.1537,666851.0
2024-07-01 15:40:00,76.77,76.91,76.56,76.58,806779.0,75.1635,75.3005,74.9579,74.9775,806779.0
2024-07-01 15:50:00,76.58,76.84,76.57,76.83,1501135.0,74.9775,75.232,74.9677,75.2222,1501135.0
2024-07-02 09:30:00,76.82,76.94,76.13,76.3,1523181.0,75.2124,75.3299,74.5369,74.7033,1523181.0
2024-07-02 09:40:00,76.33,76.45,75.89,75.97,966991.0,74.7327,74.8502,74.3019,74.3802,966991.0
2024-07-02 09:50:00,75.95,75.99,75.68,75.77,1154340.0,74.3606,74.3998,74.0963,74.1844,1154340.0
2024-07-02 10:00:00,75.77,75.94,75.5,75.63,1291737.0,74.1844,74.3508,73.9201,74.0473,1291737.0
2024-07-02 10:10:00,75.62,75.8,75.39,75.72,1057826.0,74.0375,74.2138,73.8124,74.1355,1057826.0
2024-07-02 10:20:00,75.71,75.91,75.55,75.78,853647.0,74.1257,74.3215,73.969,74.1942,853647.0
2024-07-02 10:30:00,75.77,75.78,75.48,75.54,457674.0,74.1844,74.1942,73.9005,73.9592,457674.0
2024-07-02 10:40:00,75.55,75.87,75.51,75.76,559023.0,73.969,74.2823,73.9298,74.1746,559023.0
2024-07-02 10:50:00,75.75,76.07,75.69,76.0,470928.0,74.1648,74.4781,74.1061,74.4096,470928.0
2024-07-02 11:00:00,76.0,76.07,75.83,76.06,404478.0,74.4096,74.4781,74.2432,74.4683,404478.0
2024-07-02 11:10:00,76.06,76.14,75.93,75.98,363768.0,74.4683,74.5467,74.3411,74.39,363768.0
2024-07-02 11:20:00,75.98,76.04,75.89,75.91,311363.0,74.39,74.4488,74.3019,74.3215,311363.0
2024-07-02 11:30:00,75.91,75.94,75.79,75.89,341293.0,74.3215,74.3508,74.204,74.3019,341293.0
2024-07-02 11:40:00,75.89,75.99,75.77,75.79,374796.0,74.3019,74.3998,74.1844,74.204,374796.0
2024-07-02 11:50:00,75.79,75.81,75.57,75.63,294411.0,74.204,74.2236,73.9886,74.0473,294411.0
2024-07-02 12:00:00,75.64,75.68,75.53,75.53,402668.0,74.0571,74.0963,73.9494,73.9494,402668.0
2024-07-02 12:10:00,75.54,75.72,75.46,75.69,574520.0,73.9592,74.1355,73.8809,74.1061,574520.0
2024-07-02 12:20:00,75.7,75.73,75.61,75.67,231286.0,74.1159,74.1452,74.0278,74.0865,231286.0
2024-07-02 12:30:00,75.67,75.71,75.59,75.59,491670.0,74.0865,74.1257,74.0082,74.0082,491670.0
2024-07-02 12:40:00,75.59,75.65,75.56,75.64,222742.0,74.0082,74.0669,73.9788,74.0571,222742.0
2024-07-02 12:50:00,75.65,75.92,75.64,75.8,252190.0,74.0669,74.3313,74.0571,74.2138,252190.0
2024-07-02 13:00:00,75.79,75.89,75.78,75.85,347314.0,74.204,74.3019,74.1942,74.2627,347314.0
2024-07-02 13:10:00,75.86,75.92,75.71,75.73,268690.0,74.2725,74.3313,74.1257,74.1452,268690.0
2024-07-02 13:20:00,75.74,75.88,75.71,75.88,170699.0,74.155,74.2921,74.1257,74.2921,170699.0
2024-07-02 13:30:00,75.88,76.07,75.82,75.95,260449.0,74.2921,74.4781,74.2334,74.3606,260449.0
2024-07-02 13:40:00,75.93,76.01,75.88,75.95,184824.0,74.3411,74.4194,74.2921,74.3606,184824.0
2024-07-02 13:50:00,75.95,76.07,75.86,76.06,302523.0,74.3606,74.4781,74.2725,74.4683,302523.0
2024-07-02 14:00:00,76.05,76.25,76.05,76.1,338117.0,74.4585,74.6544,74.4585,74.5075,338117.0
2024-07-02 14:10:00,76.11,76.12,76.03,76.05,205989.0,74.5173,74.5271,74.439,74.4585,205989.0
2024-07-02 14:20:00,76.04,76.12,75.94,76.1,237921.0,74.4488,74.5271,74.3508,74.5075,237921.0
2024-07-02 14:30:00,76.1,76.21,76.09,76.12,255672.0,74.5075,74.6152,74.4977,74.5271,255672.0
2024-07-02 14:40:00,76.13,76.19,76.04,76.17,181121.0,74.5369,74.5956,74.4488,74.576,181121.0
2024-07-02 14:50:00,76.17,76.23,76.03,76.08,335546.0,74.576,74.6348,74.439,74.4879,335546.0
2024-07-02 15:00:00,76.08,76.15,76.03,76.06,163586.0,74.4879,74.5565,74.439,74.4683,163586.0
2024-07-02 15:10:00,76.06,76.09,75.93,76.09,284015.0,74.4683,74.4977,74.3411,74.4977,284015.0
2024-07-02 15:20:00,76.08,76.09,75.93,76.02,268663.0,74.4879,74.4977,74.3411,74.4292,268663.0
2024-07-02 15:30:00,76.02,76.13,75.96,76.13,253480.0,74.4292,74.5369,74.3704,74.5369,253480.0
2024-07-02 15:40:00,76.12,76.14,76.03,76.14,320360.0,74.5271,74.5467,74.439,74.5467,320360.0
2024-07-02 15:50:00,76.12,76.2,75.98,76.06,1321952.0,74.5271,74.6054,74.39,74.4683,1321952.0
2024-07-03 09:30:00,75.8,75.92,75.44,75.72,1026878.0,74.2138,74.3313,73.8613,74.1355,1026878.0
2024-07-03 09:40:00,75.72,75.72,75.26,75.35,615173.0,74.1355,74.1355,73.6851,73.7732,615173.0
2024-07-03 09:50:00,75.35,75.48,75.25,75.29,630877.0,73.7732,73.9005,73.6753,73.7145,630877.0
2024-07-03 10:00:00,75.29,75.42,75.11,75.28,569092.0,73.7145,73.8417,73.5382,73.7047,569092.0
2024-07-03 10:10:00,75.28,75.43,75.19,75.25,462646.0,73.7047,73.8515,73.6165,73.6753,462646.0
2024-07-03 10:20:00,75.27,75.54,75.19,75.27,539121.0,73.6949,73.9592,73.6165,73.6949,539121.0
2024-07-03 10:30:00,75.27,75.4,75.21,75.3,310617.0,73.6949,73.8221,73.6361,73.7242,310617.0
2024-07-03 10:40:00,75.28,75.29,75.01,75.02,587844.0,73.7047,73.7145,73.4403,73.4501,587844.0
2024-07-03 10:50:00,75.02,75.32,75.02,75.23,610527.0,73.4501,73.7438,73.4501,73.6557,610527.0
2024-07-03 11:00:00,75.23,75.34,75.13,75.19,304036.0,73.6557,73.7634,73.5578,73.6165,304036.0
2024-07-03 11:10:00,75.19,75.26,75.06,75.09,499430.0,73.6165,73.6851,73.4893,73.5186,499430.0
2024-07-03 11:20:00,75.09,75.39,75.09,75.24,481870.0,73.5186,73.8124,73.5186,73.6655,481870.0
2024-07-03 11:30:00,75.23,75.36,75.13,75.35,1423191.0,73.6557,73.783,73.5578,73.7732,1423191.0
2024-07-03 11:40:00,75.34,75.43,75.1,75.19,702993.0,73.7634,73.8515,73.5284,73.6165,702993.0
2024-07-03 11:50:00,75.22,75.23,75.08,75.16,250618.0,73.6459,73.6557,73.5088,73.5872,250618.0
2024-07-03 12:00:00,75.15,75.27,75.06,75.22,332085.0,73.5774,73.6949,73.4893,73.6459,332085.0
2024-07-03 12:10:00,75.22,75.3,75.16,75.19,216497.0,73.6459,73.7242,73.5872,73.6165,216497.0
2024-07-03 12:20:00,75.18,75.25,75.11,75.14,367709.0,73.6068,73.6753,73.5382,73.5676,367709.0
2024-07-03 12:30:00,75.13,75.22,75.03,75.2,573979.0,73.5578,73.6459,73.4599,73.6263,573979.0
2024-07-03 12:40:00,75.21,75.35,75.08,75.33,582942.0,73.6361,73.7732,73.5088,73.7536,582942.0
2024-07-03 12:50:00,75.33,75.39,75.23,75.27,1099619.0,73.7536,73.8124,73.6557,73.6949,1099619.0
2024-07-05 09:30:00,75.36,75.85,75.28,75.66,1288215.0,73.783,74.2627,73.7047,74.0767,1288215.0
2024-07-05 09:40:00,75.67,76.09,75.54,75.77,689202.0,74.0865,74.4977,73.9592,74.1844,689202.0
2024-07-05 09:50:00,75.76,75.89,75.45,75.5,493829.0,74.1746,74.3019,73.8711,73.9201,493829.0
2024-07-05 10:00:00,75.5,75.51,75.18,75.28,579606.0,73.9201,73.9298,73.6068,73.7047,579606.0
2024-07-05 10:10:00,75.28,75.53,75.24,75.4,615579.0,73.7047,73.9494,73.6655,73.8221,615579.0
2024-07-05 10:20:00,75.4,75.48,75.34,75.35,330234.0,73.8221,73.9005,73.7634,73.7732,330234.0
2024-07-05 10:30:00,75.35,75.42,75.16,75.2,345556.0,73.7732,73.8417,73.5872,73.6263,345556.0
2024-07-05 10:40:00,75.19,75.35,75.16,75.31,376278.0,73.6165,73.7732,73.5872,73.734,376278.0
2024-07-05 10:50:00,75.31,75.35,75.26,75.32,295147.0,73.734,73.7732,73.6851,73.7438,295147.0
2024-07-05 11:00:00,75.33,75.46,75.3,75.37,305699.0,73.7536,73.8809,73.7242,73.7928,305699.0
2024-07-05 11:10:00,75.36,75.8,75.35,75.74,574437.0,73.783,74.2138,73.7732,74.155,574437.0
2024-07-05 11:20:00,75.73,75.8,75.63,75.73,293365.0,74.1452,74.2138,74.0473,74.1452,293365.0
2024-07-05 11:30:00,75.73,75.97,75.72,75.92,373438.0,74.1452,74.3802,74.1355,74.3313,373438.0
2024-07-05 11:40:00,75.92,75.98,75.77,75.98,308977.0,74.3313,74.39,74.1844,74.39,308977.0
2024-07-05 11:50:00,75.98,76.04,75.67,75.7,298459.0,74.39,74.4488,74.0865,74.1159,298459.0
2024-07-05 12:00:00,75.7,75.75,75.52,75.53,272799.0,74.1159,74.1648,73.9396,73.9494,272799.0
2024-07-05 12:10:00,75.53,75.58,75.33,75.34,240386.0,73.9494,73.9984,73.7536,73.7634,240386.0
2024-07-05 12:20:00,75.34,75.35,75.21,75.23,351549.0,73.7634,73.7732,73.6361,73.6557,351549.0
2024-07-05 12:30:00,75.24,75.38,75.22,75.22,270648.0,73.6655,73.8026,73.6459,73.6459,270648.0
2024-07-05 12:40:00,75.22,75.24,75.13,75.16,360698.0,73.6459,73.6655,73.5578,73.5872,360698.0
2024-07-05 12:50:00,75.15,75.21,75.11,75.12,209273.0,73.5774,73.6361,73.5382,73.548,209273.0
2024-07-05 13:00:00,75.12,75.19,75.05,75.13,217518.0,73.548,73.6165,73.4795,73.5578,217518.0
2024-07-05 13:10:00,75.12,75.16,75.0,75.02,251006.0,73.548,73.5872,73.4305,73.4501,251006.0
2024-07-05 13:20:00,75.01,75.04,74.86,74.86,476066.0,73.4403,73.4697,73.2934,73.2934,476066.0
2024-07-05 13:30:00,74.87,74.98,74.78,74.91,308210.0,73.3032,73.4109,73.2151,73.3424,308210.0
2024-07-05 13:40:00,74.91,75.08,74.9,75.03,245208.0,73.3424,73.5088,73.3326,73.4599,245208.0
2024-07-05 13:50:00,75.04,75.12,75.0,75.06,233615.0,73.4697,73.548,73.4305,73.4893,233615.0
2024-07-05 14:00:00,75.06,75.16,75.0,75.08,281497.0,73.4893,73.5872,73.4305,73.5088,281497.0
2024-07-05 14:10:00,75.08,75.17,75.05,75.13,222574.0,73.5088,73.597,73.4795,73.5578,222574.0
2024-07-05 14:20:00,75.14,75.15,75.04,75.11,141968.0,73.5676,73.5774,73.4697,73.5382,141968.0
2024-07-05 14:30:00,75.12,75.17,75.1,75.16,171595.0,73.548,73.597,73.5284,73.5872,171595.0
2024-07-05 14:40:00,75.16,75.32,75.15,75.31,244797.0,73.5872,73.7438,73.5774,73.734,244797.0
2024-07-05 14:50:00,75.31,75.41,75.27,75.3,283480.0,73.734,73.8319,73.6949,73.7242,283480.0
2024-07-05 15:00:00,75.3,75.47,75.24,75.46,293649.0,73.7242,73.8907,73.6655,73.8809,293649.0
2024-07-05 15:10:00,75.47,75.53,75.44,75.52,205964.0,73.8907,73.9494,73.8613,73.9396,205964.0
2024-07-05 15:20:00,75.52,75.69,75.47,75.58,349631.0,73.9396,74.1061,73.8907,73.9984,349631.0
2024-07-05 15:30:00,75.58,75.7,75.57,75.7,245830.0,73.9984,74.1159,73.9886,74.1159,245830.0
2024-07-05 15:40:00,75.7,75.75,75.61,75.7,385549.0,74.1159,74.1648,74.0278,74.1159,385549.0
2024-07-05 15:50:00,75.69,75.74,75.43,75.44,824445.0,74.1061,74.155,73.8515,73.8613,824445.0
2024-07-08 09:30:00,75.41,75.49,74.73,74.91,1243487.0,73.8319,73.9103,73.1662,73.3424,1243487.0
2024-07-08 09:40:00,74.91,75.08,74.55,74.56,736952.0,73.3424,73.5088,72.9899,72.9997,736952.0
2024-07-08 09:50:00,74.56,74.58,74.21,74.45,1143001.0,72.9997,73.0193,72.6571,72.892,1143001.0
2024-07-08 10:00:00,74.44,74.55,74.15,74.18,698569.0,72.8822,72.9899,72.5983,72.6277,698569.0
2024-07-08 10:10:00,74.18,74.38,74.12,74.22,502708.0,72.6277,72.8235,72.5689,72.6668,502708.0
2024-07-08 10:20:00,74.23,74.4,74.2,74.32,401121.0,72.6766,72.8431,72.6473,72.7647,401121.0
2024-07-08 10:30:00,74.31,74.32,74.13,74.26,471645.0,72.755,72.7647,72.5787,72.706,471645.0
2024-07-08 10:40:00,74.26,74.26,74.05,74.1,516885.0,72.706,72.706,72.5004,72.5494,516885.0
2024-07-08 10:50:00,74.09,74.1,73.7,73.79,1144580.0,72.5396,72.5494,72.1577,72.2458,1144580.0
2024-07-08 11:00:00,73.79,73.9,73.54,73.56,701903.0,72.2458,72.3535,72.0011,72.0207,701903.0
2024-07-08 11:10:00,73.56,73.64,73.4,73.53,921085.0,72.0207,72.099,71.864,71.9913,921085.0
2024-07-08 11:20:00,73.53,73.56,73.4,73.5,951725.0,71.9913,72.0207,71.864,71.9619,951725.0
2024-07-08 11:30:00,73.51,73.51,73.25,73.35,910351.0,71.9717,71.9717,71.7171,71.815,910351.0
2024-07-08 11:40:00,73.35,73.36,73.07,73.26,681175.0,71.815,71.8248,71.5409,71.7269,681175.0
2024-07-08 11:50:00,73.27,73.28,73.0,73.06,867349.0,71.7367,71.7465,71.4724,71.5311,867349.0
2024-07-08 12:00:00,73.06,73.32,73.06,73.31,547965.0,71.5311,71.7857,71.5311,71.7759,547965.0
2024-07-08 12:10:00,73.31,73.44,73.27,73.31,469998.0,71.7759,71.9032,71.7367,71.7759,469998.0
2024-07-08 12:20:00,73.3,73.6,73.25,73.6,487914.0,71.7661,72.0598,71.7171,72.0598,487914.0
2024-07-08 12:30:00,73.6,73.76,73.52,73.67,369961.0,72.0598,72.2165,71.9815,72.1284,369961.0
2024-07-08 12:40:00,73.67,73.81,73.64,73.69,311357.0,72.1284,72.2654,72.099,72.1479,311357.0
2024-07-08 12:50:00,73.69,73.82,73.64,73.67,295560.0,72.1479,72.2752,72.099,72.1284,295560.0
2024-07-08 13:00:00,73.66,73.66,73.52,73.54,299991.0,72.1186,72.1186,71.9815,72.0011,299991.0
2024-07-08 13:10:00,73.53,73.56,73.4,73.55,359790.0,71.9913,72.0207,71.864,72.0109,359790.0
2024-07-08 13:20:00,73.55,73.79,73.54,73.67,223099.0,72.0109,72.2458,72.0011,72.1284,223099.0
2024-07-08 13:30:00,73.67,73.93,73.65,73.91,313846.0,72.1284,72.3829,72.1088,72.3633,313846.0
2024-07-08 13:40:00,73.91,74.04,73.71,73.81,613642.0,72.3633,72.4906,72.1675,72.2654,613642.0
2024-07-08 13:50:00,73.81,73.92,73.68,73.78,275780.0,72.2654,72.3731,72.1381,72.236,275780.0
2024-07-08 14:00:00,73.78,73.79,73.62,73.63,229557.0,72.236,72.2458,72.0794,72.0892,229557.0
2024-07-08 14:10:00,73.63,73.65,73.48,73.48,193798.0,72.0892,72.1088,71.9423,71.9423,193798.0
2024-07-08 14:20:00,73.48,73.5,73.3,73.41,672698.0,71.9423,71.9619,71.7661,71.8738,672698.0
2024-07-08 14:30:00,73.42,73.42,73.24,73.28,290066.0,71.8836,71.8836,71.7073,71.7465,290066.0
2024-07-08 14:40:00,73.29,73.41,73.21,73.3,406770.0,71.7563,71.8738,71.678,71.7661,406770.0
2024-07-08 14:50:00,73.29,73.36,73.28,73.36,241356.0,71.7563,71.8248,71.7465,71.8248,241356.0
2024-07-08 15:00:00,73.36,73.47,73.34,73.37,342240.0,71.8248,71.9325,71.8053,71.8346,342240.0
2024-07-08 15:10:00,73.38,73.44,73.28,73.28,293914.0,71.8444,71.9032,71.7465,71.7465,293914.0
2024-07-08 15:20:00,73.28,73.3,73.25,73.28,276491.0,71.7465,71.7661,71.7171,71.7465,276491.0
2024-07-08 15:30:00,73.27,73.3,73.21,73.25,407268.0,71.7367,71.7661,71.678,71.7171,407268.0
2024-07-08 15:40:00,73.25,73.25,73.03,73.09,769579.0,71.7171,71.7171,71.5017,71.5605,769579.0
2024-07-08 15:50:00,73.08,73.17,73.03,73.08,1880556.0,71.5507,71.6388,71.5017,71.5507,1880556.0
2024-07-09 09:30:00,73.3,73.92,73.12,73.84,1453420.0,71.7661,72.3731,71.5899,72.2948,1453420.0
2024-07-09 09:40:00,73.83,73.92,73.43,73.48,556131.0,72.285,72.3731,71.8934,71.9423,556131.0
2024-07-09 09:50:00,73.48,73.73,73.25,73.26,551579.0,71.9423,72.1871,71.7171,71.7269,551579.0
2024-07-09 10:00:00,73.26,73.77,73.25,73.66,474017.0,71.7269,72.2263,71.7171,72.1186,474017.0
2024-07-09 10:10:00,73.67,73.83,73.47,73.79,511532.0,72.1284,72.285,71.9325,72.2458,511532.0
2024-07-09 10:20:00,73.77,74.05,73.77,73.86,542547.0,72.2263,72.5004,72.2263,72.3144,542547.0
2024-07-09 10:30:00,73.86,73.95,73.73,73.94,343954.0,72.3144,72.4025,72.1871,72.3927,343954.0
2024-07-09 10:40:00,73.93,74.14,73.88,74.12,571022.0,72.3829,72.5885,72.334,72.5689,571022.0
2024-07-09 10:50:00,74.12,74.12,73.95,73.95,408466.0,72.5689,72.5689,72.4025,72.4025,408466.0
2024-07-09 11:00:00,73.96,73.97,73.7,73.87,395299.0,72.4123,72.4221,72.1577,72.3242,395299.0
2024-07-09 11:10:00,73.86,73.89,73.6,73.63,279274.0,72.3144,72.3437,72.0598,72.0892,279274.0
2024-07-09 11:20:00,73.62,73.67,73.51,73.56,303150.0,72.0794,72.1284,71.9717,72.0207,303150.0
2024-07-09 11:30:00,73.56,73.79,73.5,73.77,187503.0,72.0207,72.2458,71.9619,72.2263,187503.0
2024-07-09 11:40:00,73.77,73.78,73.61,73.62,208963.0,72.2263,72.236,72.0696,72.0794,208963.0
2024-07-09 11:50:00,73.63,73.63,73.16,73.2,495350.0,72.0892,72.0892,71.629,71.6682,495350.0
2024-07-09 12:00:00,73.2,73.24,73.01,73.02,662695.0,71.6682,71.7073,71.4822,71.492,662695.0
2024-07-09 12:10:00,73.02,73.16,72.96,73.05,630245.0,71.492,71.629,71.4332,71.5213,630245.0
2024-07-09 12:20:00,73.05,73.16,72.97,73.11,387334.0,71.5213,71.629,71.443,71.5801,387334.0
2024-07-09 12:30:00,73.1,73.13,72.87,73.06,491289.0,71.5703,71.5997,71.3451,71.5311,491289.0
2024-07-09 12:40:00,73.06,73.23,73.06,73.19,306157.0,71.5311,71.6976,71.5311,71.6584,306157.0
2024-07-09 12:50:00,73.18,73.23,73.08,73.13,315611.0,71.6486,71.6976,71.5507,71.5997,315611.0
2024-07-09 13:00:00,73.14,73.17,72.95,73.01,434236.0,71.6094,71.6388,71.4234,71.4822,434236.0
2024-07-09 13:10:00,73.02,73.23,72.99,73.17,438302.0,71.492,71.6976,71.4626,71.6388,438302.0
2024-07-09 13:20:00,73.17,73.23,73.02,73.03,271434.0,71.6388,71.6976,71.492,71.5017,271434.0
2024-07-09 13:30:00,73.02,73.15,72.99,73.07,278633.0,71.492,71.6192,71.4626,71.5409,278633.0
2024-07-09 13:40:00,73.06,73.08,72.93,72.95,285101.0,71.5311,71.5507,71.4038,71.4234,285101.0
2024-07-09 13:50:00,72.94,72.99,72.87,72.89,278290.0,71.4136,71.4626,71.3451,71.3647,278290.0
2024-07-09 14:00:00,72.89,72.93,72.83,72.86,298325.0,71.3647,71.4038,71.3059,71.3353,298325.0
2024-07-09 14:10:00,72.87,72.92,72.81,72.88,485783.0,71.3451,71.394,71.2863,71.3549,485783.0
2024-07-09 14:20:00,72.88,72.88,72.72,72.72,334128.0,71.3549,71.3549,71.1982,71.1982,334128.0
2024-07-09 14:30:00,72.73,72.9,72.71,72.82,340754.0,71.208,71.3745,71.1884,71.2961,340754.0
2024-07-09 14:40:00,72.82,72.82,72.7,72.73,300067.0,71.2961,71.2961,71.1787,71.208,300067.0
2024-07-09 14:50:00,72.73,72.74,72.49,72.56,684455.0,71.208,71.2178,70.973,71.0416,684455.0
2024-07-09 15:00:00,72.56,72.66,72.55,72.59,368298.0,71.0416,71.1395,71.0318,71.071,368298.0
2024-07-09 15:10:00,72.59,72.63,72.55,72.58,326112.0,71.071,71.1101,71.0318,71.0612,326112.0
2024-07-09 15:20:00,72.58,72.68,72.56,72.59,310387.0,71.0612,71.1591,71.0416,71.071,310387.0
2024-07-09 15:30:00,72.59,72.6,72.45,72.5,463059.0,71.071,71.0807,70.9339,70.9828,463059.0
2024-07-09 15:40:00,72.49,72.57,72.45,72.52,549234.0,70.973,71.0514,70.9339,71.0024,549234.0
2024-07-09 15:50:00,72.52,72.56,72.38,72.47,1439452.0,71.0024,71.0416,70.8653,70.9535,1439452.0
2024-07-10 09:30:00,72.26,72.64,72.04,72.4,941568.0,70.7479,71.1199,70.5325,70.8849,941568.0
2024-07-10 09:40:00,72.41,72.55,71.94,72.05,832061.0,70.8947,71.0318,70.4346,70.5423,832061.0
2024-07-10 09:50:00,72.06,72.3,72.02,72.07,569735.0,70.552,70.787,70.5129,70.5618,569735.0
2024-07-10 10:00:00,72.07,72.45,72.05,72.44,408349.0,70.5618,70.9339,70.5423,70.9241,408349.0
2024-07-10 10:10:00,72.44,72.45,72.26,72.36,302378.0,70.9241,70.9339,70.7479,70.8458,302378.0
2024-07-10 10:20:00,72.37,72.49,72.21,72.23,358873.0,70.8556,70.973,70.6989,70.7185,358873.0
2024-07-10 10:30:00,72.23,72.24,71.85,71.94,941463.0,70.7185,70.7283,70.3464,70.4346,941463.0
2024-07-10 10:40:00,71.95,72.0,71.81,71.86,554095.0,70.4443,70.4933,70.3073,70.3562,554095.0
2024-07-10 10:50:00,71.85,71.95,71.79,71.91,438370.0,70.3464,70.4443,70.2877,70.4052,438370.0
2024-07-10 11:00:00,71.91,71.92,71.73,71.84,515328.0,70.4052,70.415,70.2289,70.3366,515328.0
2024-07-10 11:10:00,71.83,72.01,71.78,71.97,353646.0,70.3269,70.5031,70.2779,70.4639,353646.0
2024-07-10 11:20:00,71.97,72.01,71.93,71.98,437964.0,70.4639,70.5031,70.4248,70.4737,437964.0
2024-07-10 11:30:00,71.98,72.09,71.95,71.98,395496.0,70.4737,70.5814,70.4443,70.4737,395496.0
2024-07-10 11:40:00,71.98,72.01,71.92,71.92,256464.0,70.4737,70.5031,70.415,70.415,256464.0
2024-07-10 11:50:00,71.93,72.01,71.91,71.95,299427.0,70.4248,70.5031,70.4052,70.4443,299427.0
2024-07-10 12:00:00,71.94,72.07,71.87,71.9,577874.0,70.4346,70.5618,70.366,70.3954,577874.0
2024-07-10 12:10:00,71.88,71.89,71.68,71.76,632697.0,70.3758,70.3856,70.18,70.2583,632697.0
2024-07-10 12:20:00,71.76,71.83,71.73,71.78,296095.0,70.2583,70.3269,70.2289,70.2779,296095.0
2024-07-10 12:30:00,71.78,71.8,71.71,71.72,300468.0,70.2779,70.2975,70.2094,70.2192,300468.0
2024-07-10 12:40:00,71.72,71.78,71.67,71.73,358215.0,70.2192,70.2779,70.1702,70.2289,358215.0
2024-07-10 12:50:00,71.73,71.77,71.67,71.74,328407.0,70.2289,70.2681,70.1702,70.2387,328407.0
2024-07-10 13:00:00,71.74,71.87,71.73,71.78,301772.0,70.2387,70.366,70.2289,70.2779,301772.0
2024-07-10 13:10:00,71.78,71.92,71.78,71.89,421506.0,70.2779,70.415,70.2779,70.3856,421506.0
2024-07-10 13:20:00,71.88,71.9,71.75,71.82,321883.0,70.3758,70.3954,70.2485,70.3171,321883.0
2024-07-10 13:30:00,71.83,71.88,71.78,71.8,289565.0,70.3269,70.3758,70.2779,70.2975,289565.0
2024-07-10 13:40:00,71.8,71.87,71.78,71.85,240498.0,70.2975,70.366,70.2779,70.3464,240498.0
2024-07-10 13:50:00,71.84,71.93,71.78,71.91,313509.0,70.3366,70.4248,70.2779,70.4052,313509.0
2024-07-10 14:00:00,71.9,71.99,71.86,71.88,346668.0,70.3954,70.4835,70.3562,70.3758,346668.0
2024-07-10 14:10:00,71.88,71.94,71.81,71.87,248761.0,70.3758,70.4346,70.3073,70.366,248761.0
2024-07-10 14:20:00,71.88,71.94,71.84,71.88,235966.0,70.3758,70.4346,70.3366,70.3758,235966.0
2024-07-10 14:30:00,71.88,71.92,71.84,71.87,253407.0,70.3758,70.415,70.3366,70.366,253407.0
2024-07-10 14:40:00,71.87,72.0,71.77,71.98,325294.0,70.366,70.4933,70.2681,70.4737,325294.0
2024-07-10 14:50:00,71.98,72.07,71.88,72.07,282968.0,70.4737,70.5618,70.3758,70.5618,282968.0
2024-07-10 15:00:00,72.07,72.23,72.03,72.22,450354.0,70.5618,70.7185,70.5227,70.7087,450354.0
2024-07-10 15:10:00,72.23,72.3,72.14,72.24,341201.0,70.7185,70.787,70.6304,70.7283,341201.0
2024-07-10 15:20:00,72.25,72.25,72.1,72.15,315508.0,70.7381,70.7381,70.5912,70.6402,315508.0
2024-07-10 15:30:00,72.14,72.38,72.08,72.38,348782.0,70.6304,70.8653,70.5716,70.8653,348782.0
2024-07-10 15:40:00,72.38,72.45,72.31,72.43,404693.0,70.8653,70.9339,70.7968,70.9143,404693.0
2024-07-10 15:50:00,72.43,72.6,72.4,72.52,1074246.0,70.9143,71.0807,70.8849,71.0024,1074246.0
2024-07-11 09:30:00,72.65,72.87,72.29,72.75,810275.0,71.1297,71.3451,70.7772,71.2276,810275.0
2024-07-11 09:40:00,72.74,73.23,72.7,73.22,515537.0,71.2178,71.6976,71.1787,71.6878,515537.0
2024-07-11 09:50:00,73.23,73.34,73.05,73.18,473008.0,71.6976,71.8053,71.5213,71.6486,473008.0
2024-07-11 10:00:00,73.18,73.53,73.16,73.49,451666.0,71.6486,71.9913,71.629,71.9521,451666.0
2024-07-11 10:10:00,73.5,73.75,73.35,73.42,537308.0,71.9619,72.2067,71.815,71.8836,537308.0
2024-07-11 10:20:00,73.41,73.42,73.11,73.18,433952.0,71.8738,71.8836,71.5801,71.6486,433952.0
2024-07-11 10:30:00,73.19,73.34,73.08,73.33,210203.0,71.6584,71.8053,71.5507,71.7955,210203.0
2024-07-11 10:40:00,73.33,73.64,73.19,73.56,373522.0,71.7955,72.099,71.6584,72.0207,373522.0
2024-07-11 10:50:00,73.56,73.65,73.44,73.62,273011.0,72.0207,72.1088,71.9032,72.0794,273011.0
2024-07-11 11:00:00,73.62,73.75,73.59,73.66,250008.0,72.0794,72.2067,72.05,72.1186,250008.0
2024-07-11 11:10:00,73.67,73.68,73.47,73.5,280668.0,72.1284,72.1381,71.9325,71.9619,280668.0
2024-07-11 11:20:00,73.49,73.53,73.37,73.53,213696.0,71.9521,71.9913,71.8346,71.9913,213696.0
2024-07-11 11:30:00,73.52,73.6,73.29,73.3,220520.0,71.9815,72.0598,71.7563,71.7661,220520.0
2024-07-11 11:40:00,73.3,73.36,73.18,73.2,255772.0,71.7661,71.8248,71.6486,71.6682,255772.0
2024-07-11 11:50:00,73.19,73.21,73.12,73.16,362250.0,71.6584,71.678,71.5899,71.629,362250.0
2024-07-11 12:00:00,73.15,73.16,72.88,72.98,278265.0,71.6192,71.629,71.3549,71.4528,278265.0
2024-07-11 12:10:00,72.98,73.02,72.9,73.01,167511.0,71.4528,71.492,71.3745,71.4822,167511.0
2024-07-11 12:20:00,73.01,73.13,72.92,73.11,142683.0,71.4822,71.5997,71.394,71.5801,142683.0
2024-07-11 12:30:00,73.1,73.25,73.08,73.16,152566.0,71.5703,71.7171,71.5507,71.629,152566.0
2024-07-11 12:40:00,73.15,73.23,73.14,73.2,121537.0,71.6192,71.6976,71.6094,71.6682,121537.0
2024-07-11 12:50:00,73.2,73.31,73.16,73.28,195037.0,71.6682,71.7759,71.629,71.7465,195037.0
2024-07-11 13:00:00,73.26,73.28,73.12,73.15,164886.0,71.7269,71.7465,71.5899,71.6192,164886.0
2024-07-11 13:10:00,73.15,73.17,73.07,73.15,129812.0,71.6192,71.6388,71.5409,71.6192,129812.0
2024-07-11 13:20:00,73.15,73.22,73.1,73.12,144865.0,71.6192,71.6878,71.5703,71.5899,144865.0
2024-07-11 13:30:00,73.12,73.3,73.1,73.28,177971.0,71.5899,71.7661,71.5703,71.7465,177971.0
2024-07-11 13:40:00,73.29,73.34,73.23,73.29,128440.0,71.7563,71.8053,71.6976,71.7563,128440.0
2024-07-11 13:50:00,73.29,73.37,73.2,73.26,584143.0,71.7563,71.8346,71.6682,71.7269,584143.0
2024-07-11 14:00:00,73.26,73.6,73.25,73.53,389095.0,71.7269,72.0598,71.7171,71.9913,389095.0
2024-07-11 14:10:00,73.53,73.62,73.47,73.57,240521.0,71.9913,72.0794,71.9325,72.0304,240521.0
2024-07-11 14:20:00,73.57,73.65,73.43,73.48,473384.0,72.0304,72.1088,71.8934,71.9423,473384.0
2024-07-11 14:30:00,73.49,73.74,73.48,73.67,291284.0,71.9521,72.1969,71.9423,72.1284,291284.0
2024-07-11 14:40:00,73.67,73.69,73.51,73.52,163615.0,72.1284,72.1479,71.9717,71.9815,163615.0
2024-07-11 14:50:00,73.51,73.6,73.46,73.46,138136.0,71.9717,72.0598,71.9227,71.9227,138136.0
2024-07-11 15:00:00,73.46,73.46,73.2,73.22,296041.0,71.9227,71.9227,71.6682,71.6878,296041.0
2024-07-11 15:10:00,73.21,73.25,73.07,73.15,230710.0,71.678,71.7171,71.5409,71.6192,230710.0
2024-07-11 15:20:00,73.15,73.3,73.1,73.25,251893.0,71.6192,71.7661,71.5703,71.7171,251893.0
2024-07-11 15:30:00,73.25,73.3,73.16,73.16,241721.0,71.7171,71.7661,71.629,71.629,241721.0
2024-07-11 15:40:00,73.16,73.34,73.07,73.31,300712.0,71.629,71.8053,71.5409,71.7759,300712.0
2024-07-11 15:50:00,73.31,73.41,73.26,73.38,665441.0,71.7759,71.8738,71.7269,71.8444,665441.0
2024-07-12 09:30:00,73.57,73.95,73.4,73.75,710968.0,72.0304,72.4025,71.864,72.2067,710968.0
2024-07-12 09:40:00,73.77,73.77,73.31,73.38,455938.0,72.2263,72.2263,71.7759,71.8444,455938.0
2024-07-12 09:50:00,73.39,73.63,73.32,73.55,335160.0,71.8542,72.0892,71.7857,72.0109,335160.0
2024-07-12 10:00:00,73.52,73.59,73.27,73.43,311739.0,71.9815,72.05,71.7367,71.8934,311739.0
2024-07-12 10:10:00,73.44,73.53,73.29,73.43,290346.0,71.9032,71.9913,71.7563,71.8934,290346.0
2024-07-12 10:20:00,73.42,73.55,73.17,73.54,302242.0,71.8836,72.0109,71.6388,72.0011,302242.0
2024-07-12 10:30:00,73.54,73.78,73.38,73.67,330223.0,72.0011,72.236,71.8444,72.1284,330223.0
2024-07-12 10:40:00,73.67,73.76,73.53,73.62,192515.0,72.1284,72.2165,71.9913,72.0794,192515.0
2024-07-12 10:50:00,73.64,73.88,73.6,73.87,221695.0,72.099,72.334,72.0598,72.3242,221695.0
2024-07-12 11:00:00,73.87,73.92,73.81,73.83,292774.0,72.3242,72.3731,72.2654,72.285,292774.0
2024-07-12 11:10:00,73.85,73.99,73.84,73.98,245872.0,72.3046,72.4417,72.2948,72.4319,245872.0
2024-07-12 11:20:00,73.99,74.05,73.86,73.87,422349.0,72.4417,72.5004,72.3144,72.3242,422349.0
2024-07-12 11:30:00,73.87,73.88,73.68,73.71,168093.0,72.3242,72.334,72.1381,72.1675,168093.0
2024-07-12 11:40:00,73.71,73.71,73.46,73.53,372562.0,72.1675,72.1675,71.9227,71.9913,372562.0
2024-07-12 11:50:00,73.52,73.55,73.43,73.47,219171.0,71.9815,72.0109,71.8934,71.9325,219171.0
2024-07-12 12:00:00,73.47,73.51,73.36,73.45,226306.0,71.9325,71.9717,71.8248,71.913,226306.0
2024-07-12 12:10:00,73.45,73.47,73.3,73.31,182360.0,71.913,71.9325,71.7661,71.7759,182360.0
2024-07-12 12:20:00,73.32,73.38,73.27,73.36,183932.0,71.7857,71.8444,71.7367,71.8248,183932.0
2024-07-12 12:30:00,73.37,73.44,73.31,73.34,161447.0,71.8346,71.9032,71.7759,71.8053,161447.0
2024-07-12 12:40:00,73.34,73.38,73.28,73.3,115704.0,71.8053,71.8444,71.7465,71.7661,115704.0
2024-07-12 12:50:00,73.29,73.5,73.28,73.48,213498.0,71.7563,71.9619,71.7465,71.9423,213498.0
2024-07-12 13:00:00,73.5,73.57,73.46,73.55,167085.0,71.9619,72.0304,71.9227,72.0109,167085.0
2024-07-12 13:10:00,73.56,73.6,73.52,73.59,139510.0,72.0207,72.0598,71.9815,72.05,139510.0
2024-07-12 13:20:00,73.58,73.64,73.51,73.63,151215.0,72.0402,72.099,71.9717,72.0892,151215.0
2024-07-12 13:30:00,73.64,73.78,73.62,73.75,208138.0,72.099,72.236,72.0794,72.2067,208138.0
2024-07-12 13:40:00,73.74,73.8,73.66,73.67,187721.0,72.1969,72.2556,72.1186,72.1284,187721.0
2024-07-12 13:50:00,73.69,73.73,73.63,73.64,98066.0,72.1479,72.1871,72.0892,72.099,98066.0
2024-07-12 14:00:00,73.64,73.74,73.59,73.73,209174.0,72.099,72.1969,72.05,72.1871,209174.0
2024-07-12 14:10:00,73.73,73.78,73.69,73.76,140137.0,72.1871,72.236,72.1479,72.2165,140137.0
2024-07-12 14:20:00,73.76,73.77,73.66,73.73,102467.0,72.2165,72.2263,72.1186,72.1871,102467.0
2024-07-12 14:30:00,73.73,73.74,73.63,73.64,98447.0,72.1871,72.1969,72.0892,72.099,98447.0
2024-07-12 14:40:00,73.65,73.66,73.58,73.64,153232.0,72.1088,72.1186,72.0402,72.099,153232.0
2024-07-12 14:50:00,73.65,73.65,73.54,73.64,183959.0,72.1088,72.1088,72.0011,72.099,183959.0
2024-07-12 15:00:00,73.64,73.67,73.56,73.58,130193.0,72.099,72.1284,72.0207,72.0402,130193.0
2024-07-12 15:10:00,73.57,73.63,73.56,73.62,116802.0,72.0304,72.0892,72.0207,72.0794,116802.0
2024-07-12 15:20:00,73.61,73.64,73.58,73.59,146968.0,72.0696,72.099,72.0402,72.05,146968.0
2024-07-12 15:30:00,73.59,73.64,73.52,73.55,266547.0,72.05,72.099,71.9815,72.0109,266547.0
2024-07-12 15:40:00,73.54,73.56,73.39,73.43,356304.0,72.0011,72.0207,71.8542,71.8934,356304.0
2024-07-12 15:50:00,73.42,73.45,73.32,73.44,837734.0,71.8836,71.913,71.7857,71.9032,837734.0
2024-07-15 09:30:00,73.0,73.01,72.46,72.56,1105614.0,71.4724,71.4822,70.9437,71.0416,1105614.0
2024-07-15 09:40:00,72.55,72.63,72.47,72.6,452289.0,71.0318,71.1101,70.9535,71.0807,452289.0
2024-07-15 09:50:00,72.6,72.65,72.46,72.5,490755.0,71.0807,71.1297,70.9437,70.9828,490755.0
2024-07-15 10:00:00,72.5,72.55,72.35,72.42,551123.0,70.9828,71.0318,70.836,70.9045,551123.0
2024-07-15 10:10:00,72.43,72.55,72.43,72.51,285016.0,70.9143,71.0318,70.9143,70.9926,285016.0
2024-07-15 10:20:00,72.51,72.52,72.2,72.23,514604.0,70.9926,71.0024,70.6891,70.7185,514604.0
2024-07-15 10:30:00,72.23,72.24,72.06,72.2,408189.0,70.7185,70.7283,70.552,70.6891,408189.0
2024-07-15 10:40:00,72.2,72.25,72.13,72.18,354363.0,70.6891,70.7381,70.6206,70.6695,354363.0
2024-07-15 10:50:00,72.17,72.33,72.15,72.23,335515.0,70.6597,70.8164,70.6402,70.7185,335515.0
2024-07-15 11:00:00,72.23,72.44,72.23,72.36,284228.0,70.7185,70.9241,70.7185,70.8458,284228.0
2024-07-15 11:10:00,72.36,72.57,72.36,72.57,226681.0,70.8458,71.0514,70.8458,71.0514,226681.0
2024-07-15 11:20:00,72.57,72.69,72.52,72.58,308179.0,71.0514,71.1689,71.0024,71.0612,308179.0
2024-07-15 11:30:00,72.58,72.6,72.48,72.54,210514.0,71.0612,71.0807,70.9633,71.022,210514.0
2024-07-15 11:40:00,72.55,72.66,72.52,72.57,207609.0,71.0318,71.1395,71.0024,71.0514,207609.0
2024-07-15 11:50:00,72.56,72.59,72.43,72.44,191681.0,71.0416,71.071,70.9143,70.9241,191681.0
2024-07-15 12:00:00,72.44,72.44,72.32,72.33,155997.0,70.9241,70.9241,70.8066,70.8164,155997.0
2024-07-15 12:10:00,72.34,72.35,72.18,72.25,630566.0,70.8262,70.836,70.6695,70.7381,630566.0
2024-07-15 12:20:00,72.24,72.3,72.18,72.21,294111.0,70.7283,70.787,70.6695,70.6989,294111.0
2024-07-15 12:30:00,72.22,72.22,72.13,72.16,280222.0,70.7087,70.7087,70.6206,70.65,280222.0
2024-07-15 12:40:00,72.15,72.27,72.09,72.18,580136.0,70.6402,70.7576,70.5814,70.6695,580136.0
2024-07-15 12:50:00,72.18,72.3,72.18,72.29,203290.0,70.6695,70.787,70.6695,70.7772,203290.0
2024-07-15 13:00:00,72.29,72.3,72.14,72.17,171044.0,70.7772,70.787,70.6304,70.6597,171044.0
2024-07-15 13:10:00,72.17,72.24,72.11,72.13,217813.0,70.6597,70.7283,70.601,70.6206,217813.0
2024-07-15 13:20:00,72.13,72.15,71.99,71.99,358200.0,70.6206,70.6402,70.4835,70.4835,358200.0
2024-07-15 13:30:00,71.99,72.01,71.87,71.91,446012.0,70.4835,70.5031,70.366,70.4052,446012.0
2024-07-15 13:40:00,71.91,71.95,71.88,71.89,205565.0,70.4052,70.4443,70.3758,70.3856,205565.0
2024-07-15 13:50:00,71.9,71.95,71.85,71.86,217316.0,70.3954,70.4443,70.3464,70.3562,217316.0
2024-07-15 14:00:00,71.86,71.86,71.77,71.78,302410.0,70.3562,70.3562,70.2681,70.2779,302410.0
2024-07-15 14:10:00,71.77,71.82,71.77,71.8,184352.0,70.2681,70.3171,70.2681,70.2975,184352.0
2024-07-15 14:20:00,71.79,72.08,71.79,72.03,432423.0,70.2877,70.5716,70.2877,70.5227,432423.0
2024-07-15 14:30:00,72.04,72.09,71.87,71.9,150783.0,70.5325,70.5814,70.366,70.3954,150783.0
2024-07-15 14:40:00,71.9,72.03,71.89,71.99,136002.0,70.3954,70.5227,70.3856,70.4835,136002.0
2024-07-15 14:50:00,71.99,72.06,71.89,71.92,254883.0,70.4835,70.552,70.3856,70.415,254883.0
2024-07-15 15:00:00,71.92,71.93,71.89,71.91,172013.0,70.415,70.4248,70.3856,70.4052,172013.0
2024-07-15 15:10:00,71.9,71.92,71.79,71.8,322014.0,70.3954,70.415,70.2877,70.2975,322014.0
2024-07-15 15:20:00,71.8,71.82,71.72,71.72,438406.0,70.2975,70.3171,70.2192,70.2192,438406.0
2024-07-15 15:30:00,71.72,71.75,71.55,71.56,1049199.0,70.2192,70.2485,70.0527,70.0625,1049199.0
2024-07-15 15:40:00,71.57,71.58,71.36,71.38,940115.0,70.0723,70.0821,69.8667,69.8863,940115.0
2024-07-15 15:50:00,71.38,71.38,71.24,71.32,1315820.0,69.8863,69.8863,69.7492,69.8275,1315820.0
2024-07-16 09:30:00,71.51,71.93,71.51,71.63,750803.0,70.0136,70.4248,70.0136,70.131,750803.0
2024-07-16 09:40:00,71.65,72.02,71.62,71.95,754299.0,70.1506,70.5129,70.1213,70.4443,754299.0
2024-07-16 09:50:00,71.94,72.4,71.93,72.39,625282.0,70.4346,70.8849,70.4248,70.8751,625282.0
2024-07-16 10:00:00,72.39,72.64,72.29,72.31,675941.0,70.8751,71.1199,70.7772,70.7968,675941.0
2024-07-16 10:10:00,72.3,72.35,72.12,72.13,411097.0,70.787,70.836,70.6108,70.6206,411097.0
2024-07-16 10:20:00,72.13,72.22,72.03,72.05,414500.0,70.6206,70.7087,70.5227,70.5423,414500.0
2024-07-16 10:30:00,72.04,72.17,71.97,72.02,601841.0,70.5325,70.6597,70.4639,70.5129,601841.0
2024-07-16 10:40:00,72.01,72.12,71.93,72.09,335739.0,70.5031,70.6108,70.4248,70.5814,335739.0
2024-07-16 10:50:00,72.09,72.17,72.0,72.1,245928.0,70.5814,70.6597,70.4933,70.5912,245928.0
2024-07-16 11:00:00,72.1,72.24,72.1,72.19,173723.0,70.5912,70.7283,70.5912,70.6793,173723.0
2024-07-16 11:10:00,72.2,72.24,72.06,72.15,269832.0,70.6891,70.7283,70.552,70.6402,269832.0
2024-07-16 11:20:00,72.14,72.24,72.1,72.16,197594.0,70.6304,70.7283,70.5912,70.65,197594.0
2024-07-16 11:30:00,72.15,72.21,72.06,72.11,187639.0,70.6402,70.6989,70.552,70.601,187639.0
2024-07-16 11:40:00,72.11,72.18,72.03,72.16,436118.0,70.601,70.6695,70.5227,70.65,436118.0
2024-07-16 11:50:00,72.15,72.74,72.12,72.34,1397468.0,70.6402,71.2178,70.6108,70.8262,1397468.0
2024-07-16 12:00:00,72.34,72.47,72.14,72.3,1520418.0,70.8262,70.9535,70.6304,70.787,1520418.0
2024-07-16 12:10:00,72.3,72.6,72.25,72.59,394578.0,70.787,71.0807,70.7381,71.071,394578.0
2024-07-16 12:20:00,72.57,72.68,72.48,72.56,362330.0,71.0514,71.1591,70.9633,71.0416,362330.0
2024-07-16 12:30:00,72.55,72.57,72.46,72.47,164924.0,71.0318,71.0514,70.9437,70.9535,164924.0
2024-07-16 12:40:00,72.47,72.56,72.46,72.48,181188.0,70.9535,71.0416,70.9437,70.9633,181188.0
2024-07-16 12:50:00,72.49,72.53,72.47,72.49,153127.0,70.973,71.0122,70.9535,70.973,153127.0
2024-07-16 13:00:00,72.48,72.59,72.37,72.43,289381.0,70.9633,71.071,70.8556,70.9143,289381.0
2024-07-16 13:10:00,72.43,72.52,72.38,72.49,311249.0,70.9143,71.0024,70.8653,70.973,311249.0
2024-07-16 13:20:00,72.5,72.51,72.4,72.5,120522.0,70.9828,70.9926,70.8849,70.9828,120522.0
2024-07-16 13:30:00,72.49,72.63,72.42,72.53,216884.0,70.973,71.1101,70.9045,71.0122,216884.0
2024-07-16 13:40:00,72.54,72.68,72.49,72.66,211408.0,71.022,71.1591,70.973,71.1395,211408.0
2024-07-16 13:50:00,72.66,72.71,72.61,72.61,213871.0,71.1395,71.1884,71.0905,71.0905,213871.0
2024-07-16 14:00:00,72.62,72.71,72.59,72.66,198071.0,71.1003,71.1884,71.071,71.1395,198071.0
2024-07-16 14:10:00,72.66,72.74,72.62,72.72,192919.0,71.1395,71.2178,71.1003,71.1982,192919.0
2024-07-16 14:20:00,72.72,72.82,72.65,72.7,271869.0,71.1982,71.2961,71.1297,71.1787,271869.0
2024-07-16 14:30:00,72.7,72.81,72.69,72.74,166598.0,71.1787,71.2863,71.1689,71.2178,166598.0
2024-07-16 14:40:00,72.74,72.76,72.55,72.62,243462.0,71.2178,71.2374,71.0318,71.1003,243462.0
2024-07-16 14:50:00,72.62,72.71,72.59,72.66,190808.0,71.1003,71.1884,71.071,71.1395,190808.0
2024-07-16 15:00:00,72.66,72.7,72.59,72.67,179846.0,71.1395,71.1787,71.071,71.1493,179846.0
2024-07-16 15:10:00,72.67,72.78,72.62,72.68,208511.0,71.1493,71.257,71.1003,71.1591,208511.0
2024-07-16 15:20:00,72.67,72.89,72.67,72.86,212104.0,71.1493,71.3647,71.1493,71.3353,212104.0
2024-07-16 15:30:00,72.86,72.96,72.83,72.85,369994.0,71.3353,71.4332,71.3059,71.3255,369994.0
2024-07-16 15:40:00,72.86,72.9,72.73,72.77,342551.0,71.3353,71.3745,71.208,71.2472,342551.0
2024-07-16 15:50:00,72.76,72.85,72.73,72.81,884647.0,71.2374,71.3255,71.208,71.2863,884647.0
2024-07-17 09:30:00,72.53,73.23,72.5,73.13,634463.0,71.0122,71.6976,70.9828,71.5997,634463.0
2024-07-17 09:40:00,73.14,73.2,72.87,72.93,300553.0,71.6094,71.6682,71.3451,71.4038,300553.0
2024-07-17 09:50:00,72.94,73.34,72.89,73.23,358555.0,71.4136,71.8053,71.3647,71.6976,358555.0
2024-07-17 10:00:00,73.23,73.27,72.97,73.02,351841.0,71.6976,71.7367,71.443,71.492,351841.0
2024-07-17 10:10:00,73.02,73.14,72.82,72.99,373224.0,71.492,71.6094,71.2961,71.4626,373224.0
2024-07-17 10:20:00,72.98,73.05,72.67,72.67,219720.0,71.4528,71.5213,71.1493,71.1493,219720.0
2024-07-17 10:30:00,72.67,72.84,72.61,72.66,209003.0,71.1493,71.3157,71.0905,71.1395,209003.0
2024-07-17 10:40:00,72.67,72.81,72.57,72.8,224134.0,71.1493,71.2863,71.0514,71.2766,224134.0
2024-07-17 10:50:00,72.8,72.92,72.71,72.73,157460.0,71.2766,71.394,71.1884,71.208,157460.0
2024-07-17 11:00:00,72.73,72.83,72.67,72.8,182735.0,71.208,71.3059,71.1493,71.2766,182735.0
2024-07-17 11:10:00,72.8,72.83,72.72,72.83,135198.0,71.2766,71.3059,71.1982,71.3059,135198.0
2024-07-17 11:20:00,72.83,73.02,72.82,72.95,274204.0,71.3059,71.492,71.2961,71.4234,274204.0
2024-07-17 11:30:00,72.95,72.95,72.78,72.84,213858.0,71.4234,71.4234,71.257,71.3157,213858.0
2024-07-17 11:40:00,72.85,72.94,72.8,72.92,131721.0,71.3255,71.4136,71.2766,71.394,131721.0
2024-07-17 11:50:00,72.92,72.94,72.81,72.89,137423.0,71.394,71.4136,71.2863,71.3647,137423.0
2024-07-17 12:00:00,72.88,73.09,72.85,73.08,170142.0,71.3549,71.5605,71.3255,71.5507,170142.0
2024-07-17 12:10:00,73.08,73.13,73.0,73.01,165579.0,71.5507,71.5997,71.4724,71.4822,165579.0
2024-07-17 12:20:00,73.0,73.08,72.95,72.97,139418.0,71.4724,71.5507,71.4234,71.443,139418.0
2024-07-17 12:30:00,72.96,73.02,72.87,72.9,111096.0,71.4332,71.492,71.3451,71.3745,111096.0
2024-07-17 12:40:00,72.9,72.94,72.73,72.77,157663.0,71.3745,71.4136,71.208,71.2472,157663.0
2024-07-17 12:50:00,72.75,72.77,72.61,72.67,136602.0,71.2276,71.2472,71.0905,71.1493,136602.0
2024-07-17 13:00:00,72.67,72.67,72.55,72.56,76432.0,71.1493,71.1493,71.0318,71.0416,76432.0
2024-07-17 13:10:00,72.57,72.69,72.51,72.65,136038.0,71.0514,71.1689,70.9926,71.1297,136038.0
2024-07-17 13:20:00,72.64,72.67,72.57,72.61,108298.0,71.1199,71.1493,71.0514,71.0905,108298.0
2024-07-17 13:30:00,72.6,72.69,72.55,72.69,98378.0,71.0807,71.1689,71.0318,71.1689,98378.0
2024-07-17 13:40:00,72.69,72.86,72.68,72.82,131207.0,71.1689,71.3353,71.1591,71.2961,131207.0
2024-07-17 13:50:00,72.8,72.91,72.79,72.83,125407.0,71.2766,71.3843,71.2668,71.3059,125407.0
2024-07-17 14:00:00,72.83,72.97,72.83,72.92,87509.0,71.3059,71.443,71.3059,71.394,87509.0
2024-07-17 14:10:00,72.92,73.09,72.92,73.09,137828.0,71.394,71.5605,71.394,71.5605,137828.0
2024-07-17 14:20:00,73.09,73.25,73.03,73.23,198495.0,71.5605,71.7171,71.5017,71.6976,198495.0
2024-07-17 14:30:00,73.24,73.26,73.11,73.13,166304.0,71.7073,71.7269,71.5801,71.5997,166304.0
2024-07-17 14:40:00,73.12,73.21,73.04,73.09,217717.0,71.5899,71.678,71.5115,71.5605,217717.0
2024-07-17 14:50:00,73.09,73.15,73.01,73.1,106333.0,71.5605,71.6192,71.4822,71.5703,106333.0
2024-07-17 15:00:00,73.09,73.09,72.92,72.95,120209.0,71.5605,71.5605,71.394,71.4234,120209.0
2024-07-17 15:10:00,72.95,73.03,72.91,72.94,129599.0,71.4234,71.5017,71.3843,71.4136,129599.0
2024-07-17 15:20:00,72.95,73.02,72.95,72.99,105627.0,71.4234,71.492,71.4234,71.4626,105627.0
2024-07-17 15:30:00,72.99,73.03,72.89,72.91,186568.0,71.4626,71.5017,71.3647,71.3843,186568.0
2024-07-17 15:40:00,72.91,72.92,72.83,72.89,190558.0,71.3843,71.394,71.3059,71.3647,190558.0
2024-07-17 15:50:00,72.89,73.12,72.89,73.06,556695.0,71.3647,71.5899,71.3647,71.5311,556695.0
2024-07-18 09:30:00,72.97,73.6,72.97,73.54,691122.0,71.443,72.0598,71.443,72.0011,691122.0
2024-07-18 09:40:00,73.55,73.86,73.53,73.54,346078.0,72.0109,72.3144,71.9913,72.0011,346078.0
2024-07-18 09:50:00,73.54,73.9,73.49,73.69,377238.0,72.0011,72.3535,71.9521,72.1479,377238.0
2024-07-18 10:00:00,73.7,73.93,73.65,73.7,226850.0,72.1577,72.3829,72.1088,72.1577,226850.0
2024-07-18 10:10:00,73.68,73.82,73.55,73.75,213572.0,72.1381,72.2752,72.0109,72.2067,213572.0
2024-07-18 10:20:00,73.74,73.75,73.44,73.59,208344.0,72.1969,72.2067,71.9032,72.05,208344.0
2024-07-18 10:30:00,73.59,73.71,73.55,73.67,138105.0,72.05,72.1675,72.0109,72.1284,138105.0
2024-07-18 10:40:00,73.67,73.91,73.64,73.72,268830.0,72.1284,72.3633,72.099,72.1773,268830.0
2024-07-18 10:50:00,73.73,73.77,73.61,73.67,200512.0,72.1871,72.2263,72.0696,72.1284,200512.0
2024-07-18 11:00:00,73.67,73.78,73.63,73.75,119671.0,72.1284,72.236,72.0892,72.2067,119671.0
2024-07-18 11:10:00,73.76,73.77,73.63,73.7,178264.0,72.2165,72.2263,72.0892,72.1577,178264.0
2024-07-18 11:20:00,73.69,73.72,73.47,73.51,310744.0,72.1479,72.1773,71.9325,71.9717,310744.0
2024-07-18 11:30:00,73.51,73.53,73.18,73.18,257891.0,71.9717,71.9913,71.6486,71.6486,257891.0
2024-07-18 11:40:00,73.19,73.38,73.14,73.28,367366.0,71.6584,71.8444,71.6094,71.7465,367366.0
2024-07-18 11:50:00,73.28,73.35,73.06,73.14,156944.0,71.7465,71.815,71.5311,71.6094,156944.0
2024-07-18 12:00:00,73.15,73.37,73.13,73.26,157187.0,71.6192,71.8346,71.5997,71.7269,157187.0
2024-07-18 12:10:00,73.25,73.26,73.05,73.06,101307.0,71.7171,71.7269,71.5213,71.5311,101307.0
2024-07-18 12:20:00,73.06,73.11,72.89,72.92,189851.0,71.5311,71.5801,71.3647,71.394,189851.0
2024-07-18 12:30:00,72.92,72.92,72.78,72.78,274874.0,71.394,71.394,71.257,71.257,274874.0
2024-07-18 12:40:00,72.78,72.88,72.75,72.82,197586.0,71.257,71.3549,71.2276,71.2961,197586.0
2024-07-18 12:50:00,72.83,73.18,72.82,73.12,231669.0,71.3059,71.6486,71.2961,71.5899,231669.0
2024-07-18 13:00:00,73.12,73.21,72.97,73.01,128892.0,71.5899,71.678,71.443,71.4822,128892.0
2024-07-18 13:10:00,73.01,73.15,72.99,73.13,101115.0,71.4822,71.6192,71.4626,71.5997,101115.0
2024-07-18 13:20:00,73.13,73.22,73.05,73.22,199032.0,71.5997,71.6878,71.5213,71.6878,199032.0
2024-07-18 13:30:00,73.22,73.29,73.16,73.23,89411.0,71.6878,71.7563,71.629,71.6976,89411.0
2024-07-18 13:40:00,73.23,73.32,73.16,73.28,125626.0,71.6976,71.7857,71.629,71.7465,125626.0
2024-07-18 13:50:00,73.28,73.31,73.15,73.27,100500.0,71.7465,71.7759,71.6192,71.7367,100500.0
2024-07-18 14:00:00,73.27,73.28,73.03,73.03,95858.0,71.7367,71.7465,71.5017,71.5017,95858.0
2024-07-18 14:10:00,73.03,73.03,72.93,73.0,118676.0,71.5017,71.5017,71.4038,71.4724,118676.0
2024-07-18 14:20:00,72.99,73.04,72.9,72.91,89142.0,71.4626,71.5115,71.3745,71.3843,89142.0
2024-07-18 14:30:00,72.92,72.94,72.79,72.9,139603.0,71.394,71.4136,71.2668,71.3745,139603.0
2024-07-18 14:40:00,72.9,73.0,72.86,72.91,101137.0,71.3745,71.4724,71.3353,71.3843,101137.0
2024-07-18 14:50:00,72.91,73.01,72.86,72.99,188709.0,71.3843,71.4822,71.3353,71.4626,188709.0
2024-07-18 15:00:00,73.0,73.07,72.85,72.87,136038.0,71.4724,71.5409,71.3255,71.3451,136038.0
2024-07-18 15:10:00,72.87,72.87,72.65,72.66,195633.0,71.3451,71.3451,71.1297,71.1395,195633.0
2024-07-18 15:20:00,72.67,72.67,72.51,72.51,227681.0,71.1493,71.1493,70.9926,70.9926,227681.0
2024-07-18 15:30:00,72.51,72.59,72.39,72.41,240509.0,70.9926,71.071,70.8751,70.8947,240509.0
2024-07-18 15:40:00,72.41,72.56,72.38,72.53,345786.0,70.8947,71.0416,70.8653,71.0122,345786.0
2024-07-18 15:50:00,72.52,72.53,72.35,72.4,744763.0,71.0024,71.0122,70.836,70.8849,744763.0
2024-07-19 09:30:00,72.3,72.38,71.95,72.31,733236.0,70.787,70.8653,70.4443,70.7968,733236.0
2024-07-19 09:40:00,72.3,72.41,72.06,72.19,252556.0,70.787,70.8947,70.552,70.6793,252556.0
2024-07-19 09:50:00,72.19,72.35,72.16,72.25,167028.0,70.6793,70.836,70.65,70.7381,167028.0
2024-07-19 10:00:00,72.26,72.3,72.12,72.22,175568.0,70.7479,70.787,70.6108,70.7087,175568.0
2024-07-19 10:10:00,72.23,72.48,72.17,72.33,227518.0,70.7185,70.9633,70.6597,70.8164,227518.0
2024-07-19 10:20:00,72.34,72.43,72.13,72.2,306162.0,70.8262,70.9143,70.6206,70.6891,306162.0
2024-07-19 10:30:00,72.2,72.66,72.2,72.64,165569.0,70.6891,71.1395,70.6891,71.1199,165569.0
2024-07-19 10:40:00,72.64,72.66,72.56,72.6,115719.0,71.1199,71.1395,71.0416,71.0807,115719.0
2024-07-19 10:50:00,72.6,72.6,72.43,72.47,86619.0,71.0807,71.0807,70.9143,70.9535,86619.0
2024-07-19 11:00:00,72.47,72.5,72.25,72.25,122042.0,70.9535,70.9828,70.7381,70.7381,122042.0
2024-07-19 11:10:00,72.25,72.3,72.14,72.18,156199.0,70.7381,70.787,70.6304,70.6695,156199.0
2024-07-19 11:20:00,72.19,72.29,72.14,72.26,149660.0,70.6793,70.7772,70.6304,70.7479,149660.0
2024-07-19 11:30:00,72.26,72.27,72.12,72.22,178802.0,70.7479,70.7576,70.6108,70.7087,178802.0
2024-07-19 11:40:00,72.23,72.31,72.08,72.17,116157.0,70.7185,70.7968,70.5716,70.6597,116157.0
2024-07-19 11:50:00,72.17,72.17,72.02,72.12,212838.0,70.6597,70.6597,70.5129,70.6108,212838.0
2024-07-19 12:00:00,72.12,72.22,72.09,72.21,113487.0,70.6108,70.7087,70.5814,70.6989,113487.0
2024-07-19 12:10:00,72.22,72.25,72.09,72.09,92014.0,70.7087,70.7381,70.5814,70.5814,92014.0
2024-07-19 12:20:00,72.1,72.1,71.88,71.96,202302.0,70.5912,70.5912,70.3758,70.4541,202302.0
2024-07-19 12:30:00,71.97,71.99,71.9,71.95,100941.0,70.4639,70.4835,70.3954,70.4443,100941.0
2024-07-19 12:40:00,71.96,71.99,71.85,71.86,140266.0,70.4541,70.4835,70.3464,70.3562,140266.0
2024-07-19 12:50:00,71.86,72.03,71.85,71.98,264782.0,70.3562,70.5227,70.3464,70.4737,264782.0
2024-07-19 13:00:00,71.98,72.09,71.97,72.04,161602.0,70.4737,70.5814,70.4639,70.5325,161602.0
2024-07-19 13:10:00,72.05,72.13,72.02,72.1,140769.0,70.5423,70.6206,70.5129,70.5912,140769.0
2024-07-19 13:20:00,72.11,72.28,72.06,72.18,129513.0,70.601,70.7674,70.552,70.6695,129513.0
2024-07-19 13:30:00,72.17,72.26,72.07,72.26,84517.0,70.6597,70.7479,70.5618,70.7479,84517.0
2024-07-19 13:40:00,72.26,72.33,72.21,72.33,119377.0,70.7479,70.8164,70.6989,70.8164,119377.0
2024-07-19 13:50:00,72.33,72.4,72.32,72.39,92324.0,70.8164,70.8849,70.8066,70.8751,92324.0
2024-07-19 14:00:00,72.39,72.46,72.36,72.37,105189.0,70.8751,70.9437,70.8458,70.8556,105189.0
2024-07-19 14:10:00,72.36,72.4,72.31,72.35,76753.0,70.8458,70.8849,70.7968,70.836,76753.0
2024-07-19 14:20:00,72.35,72.37,72.33,72.36,74651.0,70.836,70.8556,70.8164,70.8458,74651.0
2024-07-19 14:30:00,72.36,72.47,72.32,72.38,149186.0,70.8458,70.9535,70.8066,70.8653,149186.0
2024-07-19 14:40:00,72.38,72.5,72.32,72.45,171205.0,70.8653,70.9828,70.8066,70.9339,171205.0
2024-07-19 14:50:00,72.44,72.64,72.42,72.59,181346.0,70.9241,71.1199,70.9045,71.071,181346.0
2024-07-19 15:00:00,72.6,72.72,72.53,72.64,353886.0,71.0807,71.1982,71.0122,71.1199,353886.0
2024-07-19 15:10:00,72.64,72.73,72.61,72.66,143611.0,71.1199,71.208,71.0905,71.1395,143611.0
2024-07-19 15:20:00,72.66,72.67,72.52,72.54,165822.0,71.1395,71.1493,71.0024,71.022,165822.0
2024-07-19 15:30:00,72.54,72.59,72.48,72.48,255441.0,71.022,71.071,70.9633,70.9633,255441.0
2024-07-19 15:40:00,72.48,72.75,72.48,72.73,241909.0,70.9633,71.2276,70.9633,71.208,241909.0
2024-07-19 15:50:00,72.72,72.82,72.61,72.72,877235.0,71.1982,71.2961,71.0905,71.1982,877235.0
2024-07-22 09:30:00,73.12,73.5,73.07,73.37,533988.0,71.5899,71.9619,71.5409,71.8346,533988.0
2024-07-22 09:40:00,73.38,73.6,73.38,73.51,600364.0,71.8444,72.0598,71.8444,71.9717,600364.0
2024-07-22 09:50:00,73.52,73.75,73.48,73.66,530977.0,71.9815,72.2067,71.9423,72.1186,530977.0
2024-07-22 10:00:00,73.66,73.8,73.48,73.69,382538.0,72.1186,72.2556,71.9423,72.1479,382538.0
2024-07-22 10:10:00,73.7,74.02,73.66,73.99,436058.0,72.1577,72.471,72.1186,72.4417,436058.0
2024-07-22 10:20:00,74.0,74.37,73.99,74.26,530560.0,72.4514,72.8137,72.4417,72.706,530560.0
2024-07-22 10:30:00,74.25,74.39,74.19,74.37,430652.0,72.6962,72.8333,72.6375,72.8137,430652.0
2024-07-22 10:40:00,74.37,74.43,74.3,74.41,313009.0,72.8137,72.8724,72.7452,72.8529,313009.0
2024-07-22 10:50:00,74.41,74.41,74.24,74.36,350481.0,72.8529,72.8529,72.6864,72.8039,350481.0
2024-07-22 11:00:00,74.37,74.59,74.35,74.35,454301.0,72.8137,73.0291,72.7941,72.7941,454301.0
2024-07-22 11:10:00,74.36,74.57,74.32,74.33,261033.0,72.8039,73.0095,72.7647,72.7745,261033.0
2024-07-22 11:20:00,74.31,74.41,74.12,74.23,359472.0,72.755,72.8529,72.5689,72.6766,359472.0
2024-07-22 11:30:00,74.23,74.24,74.0,74.12,288267.0,72.6766,72.6864,72.4514,72.5689,288267.0
2024-07-22 11:40:00,74.12,74.42,74.11,74.38,176829.0,72.5689,72.8627,72.5591,72.8235,176829.0
2024-07-22 11:50:00,74.38,74.5,74.32,74.47,171791.0,72.8235,72.941,72.7647,72.9116,171791.0
2024-07-22 12:00:00,74.45,74.51,74.37,74.5,190844.0,72.892,72.9508,72.8137,72.941,190844.0
2024-07-22 12:10:00,74.5,74.55,74.45,74.53,169939.0,72.941,72.9899,72.892,72.9704,169939.0
2024-07-22 12:20:00,74.53,74.54,74.44,74.45,164758.0,72.9704,72.9801,72.8822,72.892,164758.0
2024-07-22 12:30:00,74.45,74.83,74.45,74.8,435270.0,72.892,73.2641,72.892,73.2347,435270.0
2024-07-22 12:40:00,74.79,74.87,74.69,74.86,231550.0,73.2249,73.3032,73.127,73.2934,231550.0
2024-07-22 12:50:00,74.86,75.02,74.78,75.0,429946.0,73.2934,73.4501,73.2151,73.4305,429946.0
2024-07-22 13:00:00,74.99,75.02,74.85,75.0,211133.0,73.4207,73.4501,73.2837,73.4305,211133.0
2024-07-22 13:10:00,75.0,75.22,74.96,75.21,308080.0,73.4305,73.6459,73.3914,73.6361,308080.0
2024-07-22 13:20:00,75.2,75.34,75.15,75.2,326771.0,73.6263,73.7634,73.5774,73.6263,326771.0
2024-07-22 13:30:00,75.2,75.26,75.07,75.14,194778.0,73.6263,73.6851,73.4991,73.5676,194778.0
2024-07-22 13:40:00,75.14,75.17,74.95,75.13,198369.0,73.5676,73.597,73.3816,73.5578,198369.0
2024-07-22 13:50:00,75.12,75.13,74.88,75.01,206029.0,73.548,73.5578,73.313,73.4403,206029.0
2024-07-22 14:00:00,75.02,75.1,74.92,75.06,195586.0,73.4501,73.5284,73.3522,73.4893,195586.0
2024-07-22 14:10:00,75.05,75.12,74.96,75.12,165377.0,73.4795,73.548,73.3914,73.548,165377.0
2024-07-22 14:20:00,75.11,75.22,75.03,75.11,219889.0,73.5382,73.6459,73.4599,73.5382,219889.0
2024-07-22 14:30:00,75.11,75.21,75.07,75.16,177756.0,73.5382,73.6361,73.4991,73.5872,177756.0
2024-07-22 14:40:00,75.16,75.2,75.09,75.09,141420.0,73.5872,73.6263,73.5186,73.5186,141420.0
2024-07-22 14:50:00,75.09,75.14,75.03,75.07,172487.0,73.5186,73.5676,73.4599,73.4991,172487.0
2024-07-22 15:00:00,75.06,75.08,74.97,75.02,248564.0,73.4893,73.5088,73.4011,73.4501,248564.0
2024-07-22 15:10:00,75.02,75.03,74.95,75.0,205755.0,73.4501,73.4599,73.3816,73.4305,205755.0
2024-07-22 15:20:00,75.0,75.18,74.99,75.08,255277.0,73.4305,73.6068,73.4207,73.5088,255277.0
2024-07-22 15:30:00,75.09,75.15,75.08,75.08,261686.0,73.5186,73.5774,73.5088,73.5088,261686.0
2024-07-22 15:40:00,75.09,75.12,74.95,75.03,320796.0,73.5186,73.548,73.3816,73.4599,320796.0
2024-07-22 15:50:00,75.02,75.07,74.81,74.86,1020113.0,73.4501,73.4991,73.2445,73.2934,1020113.0
2024-07-23 09:30:00,74.63,75.04,74.63,74.89,479986.0,73.0683,73.4697,73.0683,73.3228,479986.0
2024-07-23 09:40:00,74.89,74.9,74.49,74.62,246144.0,73.3228,73.3326,72.9312,73.0585,246144.0
2024-07-23 09:50:00,74.62,74.71,74.37,74.42,230878.0,73.0585,73.1466,72.8137,72.8627,230878.0
2024-07-23 10:00:00,74.4,74.63,74.35,74.53,190255.0,72.8431,73.0683,72.7941,72.9704,190255.0
2024-07-23 10:10:00,74.54,74.82,74.47,74.63,256661.0,72.9801,73.2543,72.9116,73.0683,256661.0
2024-07-23 10:20:00,74.62,74.63,74.37,74.39,180235.0,73.0585,73.0683,72.8137,72.8333,180235.0
2024-07-23 10:30:00,74.39,74.65,74.38,74.63,182168.0,72.8333,73.0878,72.8235,73.0683,182168.0
2024-07-23 10:40:00,74.63,74.63,74.42,74.43,105497.0,73.0683,73.0683,72.8627,72.8724,105497.0
2024-07-23 10:50:00,74.43,74.44,74.22,74.25,155934.0,72.8724,72.8822,72.6668,72.6962,155934.0
2024-07-23 11:00:00,74.25,74.28,74.03,74.1,199799.0,72.6962,72.7256,72.4808,72.5494,199799.0
2024-07-23 11:10:00,74.1,74.14,73.95,74.0,570120.0,72.5494,72.5885,72.4025,72.4514,570120.0
2024-07-23 11:20:00,74.0,74.03,73.86,74.02,265719.0,72.4514,72.4808,72.3144,72.471,265719.0
2024-07-23 11:30:00,74.02,74.07,73.81,73.94,215678.0,72.471,72.52,72.2654,72.3927,215678.0
2024-07-23 11:40:00,73.95,74.04,73.88,73.9,112513.0,72.4025,72.4906,72.334,72.3535,112513.0
2024-07-23 11:50:00,73.9,73.93,73.81,73.91,150054.0,72.3535,72.3829,72.2654,72.3633,150054.0
2024-07-23 12:00:00,73.91,74.04,73.9,73.95,199950.0,72.3633,72.4906,72.3535,72.4025,199950.0
2024-07-23 12:10:00,73.95,74.09,73.88,73.98,88809.0,72.4025,72.5396,72.334,72.4319,88809.0
2024-07-23 12:20:00,73.99,74.03,73.81,73.84,164113.0,72.4417,72.4808,72.2654,72.2948,164113.0
2024-07-23 12:30:00,73.84,73.84,73.64,73.76,203949.0,72.2948,72.2948,72.099,72.2165,203949.0
2024-07-23 12:40:00,73.77,73.81,73.72,73.72,125584.0,72.2263,72.2654,72.1773,72.1773,125584.0
2024-07-23 12:50:00,73.73,73.85,73.7,73.82,97636.0,72.1871,72.3046,72.1577,72.2752,97636.0
2024-07-23 13:00:00,73.83,73.84,73.72,73.72,134038.0,72.285,72.2948,72.1773,72.1773,134038.0
2024-07-23 13:10:00,73.73,73.78,73.64,73.7,122252.0,72.1871,72.236,72.099,72.1577,122252.0
2024-07-23 13:20:00,73.7,73.77,73.66,73.67,69120.0,72.1577,72.2263,72.1186,72.1284,69120.0
2024-07-23 13:30:00,73.66,73.66,73.56,73.6,115551.0,72.1186,72.1186,72.0207,72.0598,115551.0
2024-07-23 13:40:00,73.6,73.84,73.59,73.81,103252.0,72.0598,72.2948,72.05,72.2654,103252.0
2024-07-23 13:50:00,73.81,73.87,73.8,73.86,57433.0,72.2654,72.3242,72.2556,72.3144,57433.0
2024-07-23 14:00:00,73.86,74.0,73.86,73.96,109239.0,72.3144,72.4514,72.3144,72.4123,109239.0
2024-07-23 14:10:00,73.97,74.0,73.92,73.98,74859.0,72.4221,72.4514,72.3731,72.4319,74859.0
2024-07-23 14:20:00,73.97,73.99,73.9,73.97,85630.0,72.4221,72.4417,72.3535,72.4221,85630.0
2024-07-23 14:30:00,73.97,74.01,73.91,73.95,87449.0,72.4221,72.4612,72.3633,72.4025,87449.0
2024-07-23 14:40:00,73.95,73.98,73.88,73.88,109523.0,72.4025,72.4319,72.334,72.334,109523.0
2024-07-23 14:50:00,73.89,73.94,73.76,73.83,127115.0,72.3437,72.3927,72.2165,72.285,127115.0
2024-07-23 15:00:00,73.82,73.82,73.75,73.8,96110.0,72.2752,72.2752,72.2067,72.2556,96110.0
2024-07-23 15:10:00,73.8,73.81,73.68,73.71,120341.0,72.2556,72.2654,72.1381,72.1675,120341.0
2024-07-23 15:20:00,73.72,73.73,73.68,73.69,107125.0,72.1773,72.1871,72.1381,72.1479,107125.0
2024-07-23 15:30:00,73.68,73.69,73.52,73.52,311000.0,72.1381,72.1479,71.9815,71.9815,311000.0
2024-07-23 15:40:00,73.52,73.55,73.45,73.52,309966.0,71.9815,72.0109,71.913,71.9815,309966.0
2024-07-23 15:50:00,73.52,73.56,73.24,73.42,851939.0,71.9815,72.0207,71.7073,71.8836,851939.0
2024-07-24 09:30:00,73.25,73.39,72.5,72.85,713910.0,71.7171,71.8542,70.9828,71.3255,713910.0
2024-07-24 09:40:00,72.85,72.91,72.46,72.46,342900.0,71.3255,71.3843,70.9437,70.9437,342900.0
2024-07-24 09:50:00,72.47,72.5,72.23,72.28,425840.0,70.9535,70.9828,70.7185,70.7674,425840.0
2024-07-24 10:00:00,72.28,72.79,72.25,72.73,368145.0,70.7674,71.2668,70.7381,71.208,368145.0
2024-07-24 10:10:00,72.73,72.75,72.52,72.66,251084.0,71.208,71.2276,71.0024,71.1395,251084.0
2024-07-24 10:20:00,72.66,72.76,72.46,72.52,292378.0,71.1395,71.2374,70.9437,71.0024,292378.0
2024-07-24 10:30:00,72.52,72.57,72.35,72.5,286439.0,71.0024,71.0514,70.836,70.9828,286439.0
2024-07-24 10:40:00,72.5,72.57,72.43,72.53,233048.0,70.9828,71.0514,70.9143,71.0122,233048.0
2024-07-24 10:50:00,72.53,72.53,72.27,72.28,303458.0,71.0122,71.0122,70.7576,70.7674,303458.0
2024-07-24 11:00:00,72.28,72.4,72.17,72.38,392001.0,70.7674,70.8849,70.6597,70.8653,392001.0
2024-07-24 11:10:00,72.38,72.43,72.26,72.34,253995.0,70.8653,70.9143,70.7479,70.8262,253995.0
2024-07-24 11:20:00,72.34,72.37,72.16,72.19,308029.0,70.8262,70.8556,70.65,70.6793,308029.0
2024-07-24 11:30:00,72.17,72.19,71.87,71.88,520118.0,70.6597,70.6793,70.366,70.3758,520118.0
2024-07-24 11:40:00,71.88,71.95,71.8,71.8,286024.0,70.3758,70.4443,70.2975,70.2975,286024.0
2024-07-24 11:50:00,71.8,71.94,71.74,71.89,316957.0,70.2975,70.4346,70.2387,70.3856,316957.0
2024-07-24 12:00:00,71.9,71.95,71.64,71.72,244332.0,70.3954,70.4443,70.1408,70.2192,244332.0
2024-07-24 12:10:00,71.72,71.74,71.64,71.67,209825.0,70.2192,70.2387,70.1408,70.1702,209825.0
2024-07-24 12:20:00,71.67,71.75,71.59,71.6,255413.0,70.1702,70.2485,70.0919,70.1017,255413.0
2024-07-24 12:30:00,71.59,71.64,71.48,71.59,347509.0,70.0919,70.1408,69.9842,70.0919,347509.0
2024-07-24 12:40:00,71.59,71.69,71.56,71.56,200695.0,70.0919,70.1898,70.0625,70.0625,200695.0
2024-07-24 12:50:00,71.56,71.58,71.37,71.42,253329.0,70.0625,70.0821,69.8765,69.9254,253329.0
2024-07-24 13:00:00,71.42,71.62,71.42,71.62,249165.0,69.9254,70.1213,69.9254,70.1213,249165.0
2024-07-24 13:10:00,71.62,71.62,71.48,71.52,363775.0,70.1213,70.1213,69.9842,70.0233,363775.0
2024-07-24 13:20:00,71.52,71.56,71.42,71.43,179871.0,70.0233,70.0625,69.9254,69.9352,179871.0
2024-07-24 13:30:00,71.42,71.66,71.4,71.61,203540.0,69.9254,70.1604,69.9059,70.1115,203540.0
2024-07-24 13:40:00,71.61,71.71,71.54,71.61,256594.0,70.1115,70.2094,70.0429,70.1115,256594.0
2024-07-24 13:50:00,71.62,71.65,71.52,71.57,195583.0,70.1213,70.1506,70.0233,70.0723,195583.0
2024-07-24 14:00:00,71.56,71.6,71.46,71.55,512683.0,70.0625,70.1017,69.9646,70.0527,512683.0
2024-07-24 14:10:00,71.55,71.61,71.51,71.56,158995.0,70.0527,70.1115,70.0136,70.0625,158995.0
2024-07-24 14:20:00,71.56,71.61,71.5,71.58,211769.0,70.0625,70.1115,70.0038,70.0821,211769.0
2024-07-24 14:30:00,71.56,71.64,71.51,71.56,167454.0,70.0625,70.1408,70.0136,70.0625,167454.0
2024-07-24 14:40:00,71.56,71.58,71.31,71.34,260803.0,70.0625,70.0821,69.8177,69.8471,260803.0
2024-07-24 14:50:00,71.33,71.38,71.32,71.34,201061.0,69.8373,69.8863,69.8275,69.8471,201061.0
2024-07-24 15:00:00,71.34,71.37,71.29,71.34,246707.0,69.8471,69.8765,69.7982,69.8471,246707.0
2024-07-24 15:10:00,71.34,71.42,71.33,71.37,255987.0,69.8471,69.9254,69.8373,69.8765,255987.0
2024-07-24 15:20:00,71.38,71.56,71.36,71.55,250512.0,69.8863,70.0625,69.8667,70.0527,250512.0
2024-07-24 15:30:00,71.55,71.66,71.48,71.48,353463.0,70.0527,70.1604,69.9842,69.9842,353463.0
2024-07-24 15:40:00,71.49,71.49,71.22,71.25,598884.0,69.994,69.994,69.7296,69.759,598884.0
2024-07-24 15:50:00,71.25,71.31,71.08,71.13,1638319.0,69.759,69.8177,69.5926,69.6415,1638319.0
2024-07-25 09:30:00,71.53,71.82,71.24,71.26,533131.0,70.0331,70.3171,69.7492,69.7688,533131.0
2024-07-25 09:40:00,71.26,71.26,70.91,71.09,746485.0,69.7688,69.7688,69.4261,69.6023,746485.0
2024-07-25 09:50:00,71.09,71.74,71.08,71.66,646576.0,69.6023,70.2387,69.5926,70.1604,646576.0
2024-07-25 10:00:00,71.66,72.1,71.64,72.0,472693.0,70.1604,70.5912,70.1408,70.4933,472693.0
2024-07-25 10:10:00,72.0,72.09,71.95,72.04,283909.0,70.4933,70.5814,70.4443,70.5325,283909.0
2024-07-25 10:20:00,72.04,72.04,71.74,71.77,395085.0,70.5325,70.5325,70.2387,70.2681,395085.0
2024-07-25 10:30:00,71.75,71.87,71.47,71.53,441508.0,70.2485,70.366,69.9744,70.0331,441508.0
2024-07-25 10:40:00,71.53,71.84,71.48,71.62,412108.0,70.0331,70.3366,69.9842,70.1213,412108.0
2024-07-25 10:50:00,71.62,71.7,71.45,71.54,247736.0,70.1213,70.1996,69.9548,70.0429,247736.0
2024-07-25 11:00:00,71.53,71.55,71.38,71.44,193152.0,70.0331,70.0527,69.8863,69.945,193152.0
2024-07-25 11:10:00,71.45,71.52,71.31,71.42,237612.0,69.9548,70.0233,69.8177,69.9254,237612.0
2024-07-25 11:20:00,71.42,71.54,71.39,71.54,277736.0,69.9254,70.0429,69.8961,70.0429,277736.0
2024-07-25 11:30:00,71.53,71.76,71.52,71.76,228719.0,70.0331,70.2583,70.0233,70.2583,228719.0
2024-07-25 11:40:00,71.76,71.97,71.69,71.92,466253.0,70.2583,70.4639,70.1898,70.415,466253.0
2024-07-25 11:50:00,71.91,72.0,71.81,72.0,175761.0,70.4052,70.4933,70.3073,70.4933,175761.0
2024-07-25 12:00:00,72.0,72.03,71.87,71.96,138592.0,70.4933,70.5227,70.366,70.4541,138592.0
2024-07-25 12:10:00,71.96,72.13,71.95,72.12,129630.0,70.4541,70.6206,70.4443,70.6108,129630.0
2024-07-25 12:20:00,72.13,72.13,72.0,72.06,138449.0,70.6206,70.6206,70.4933,70.552,138449.0
2024-07-25 12:30:00,72.06,72.17,72.03,72.16,176679.0,70.552,70.6597,70.5227,70.65,176679.0
2024-07-25 12:40:00,72.18,72.2,72.06,72.08,112370.0,70.6695,70.6891,70.552,70.5716,112370.0
2024-07-25 12:50:00,72.08,72.26,72.08,72.2,181288.0,70.5716,70.7479,70.5716,70.6891,181288.0
2024-07-25 13:00:00,72.2,72.25,72.14,72.16,120565.0,70.6891,70.7381,70.6304,70.65,120565.0
2024-07-25 13:10:00,72.16,72.2,72.06,72.1,198180.0,70.65,70.6891,70.552,70.5912,198180.0
2024-07-25 13:20:00,72.1,72.12,71.86,71.9,183960.0,70.5912,70.6108,70.3562,70.3954,183960.0
2024-07-25 13:30:00,71.92,72.07,71.86,72.07,116843.0,70.415,70.5618,70.3562,70.5618,116843.0
2024-07-25 13:40:00,72.06,72.25,72.06,72.17,137742.0,70.552,70.7381,70.552,70.6597,137742.0
2024-07-25 13:50:00,72.16,72.25,72.1,72.25,154690.0,70.65,70.7381,70.5912,70.7381,154690.0
2024-07-25 14:00:00,72.25,72.36,72.22,72.36,172689.0,70.7381,70.8458,70.7087,70.8458,172689.0
2024-07-25 14:10:00,72.35,72.43,72.26,72.3,177752.0,70.836,70.9143,70.7479,70.787,177752.0
2024-07-25 14:20:00,72.31,72.33,72.26,72.28,124178.0,70.7968,70.8164,70.7479,70.7674,124178.0
2024-07-25 14:30:00,72.27,72.3,72.18,72.21,95624.0,70.7576,70.787,70.6695,70.6989,95624.0
2024-07-25 14:40:00,72.2,72.21,71.99,72.01,170467.0,70.6891,70.6989,70.4835,70.5031,170467.0
2024-07-25 14:50:00,72.02,72.09,71.95,72.0,146930.0,70.5129,70.5814,70.4443,70.4933,146930.0
2024-07-25 15:00:00,72.01,72.02,71.84,71.84,123589.0,70.5031,70.5129,70.3366,70.3366,123589.0
2024-07-25 15:10:00,71.84,72.0,71.83,72.0,128243.0,70.3366,70.4933,70.3269,70.4933,128243.0
2024-07-25 15:20:00,72.0,72.1,71.95,72.06,167489.0,70.4933,70.5912,70.4443,70.552,167489.0
2024-07-25 15:30:00,72.06,72.09,71.84,71.87,194319.0,70.552,70.5814,70.3366,70.366,194319.0
2024-07-25 15:40:00,71.88,71.88,71.72,71.8,254082.0,70.3758,70.3758,70.2192,70.2975,254082.0
2024-07-25 15:50:00,71.79,71.82,71.41,71.43,808285.0,70.2877,70.3171,69.9156,69.9352,808285.0
2024-07-26 09:30:00,72.0,72.58,71.87,72.33,513446.0,70.4933,71.0612,70.366,70.8164,513446.0
2024-07-26 09:40:00,72.31,72.44,72.16,72.39,173664.0,70.7968,70.9241,70.65,70.8751,173664.0
2024-07-26 09:50:00,72.39,72.69,72.34,72.63,278453.0,70.8751,71.1689,70.8262,71.1101,278453.0
2024-07-26 10:00:00,72.61,72.72,72.35,72.42,236517.0,71.0905,71.1982,70.836,70.9045,236517.0
2024-07-26 10:10:00,72.42,72.48,72.18,72.19,205749.0,70.9045,70.9633,70.6695,70.6793,205749.0
2024-07-26 10:20:00,72.2,72.56,72.2,72.39,179736.0,70.6891,71.0416,70.6891,70.8751,179736.0
2024-07-26 10:30:00,72.38,72.38,72.06,72.19,190929.0,70.8653,70.8653,70.552,70.6793,190929.0
2024-07-26 10:40:00,72.19,72.31,72.16,72.16,156399.0,70.6793,70.7968,70.65,70.65,156399.0
2024-07-26 10:50:00,72.15,72.19,72.09,72.16,174292.0,70.6402,70.6793,70.5814,70.65,174292.0
2024-07-26 11:00:00,72.16,72.27,72.14,72.21,128610.0,70.65,70.7576,70.6304,70.6989,128610.0
2024-07-26 11:10:00,72.22,72.24,72.01,72.07,164342.0,70.7087,70.7283,70.5031,70.5618,164342.0
2024-07-26 11:20:00,72.08,72.26,72.06,72.23,158509.0,70.5716,70.7479,70.552,70.7185,158509.0
2024-07-26 11:30:00,72.24,72.37,72.2,72.32,106310.0,70.7283,70.8556,70.6891,70.8066,106310.0
2024-07-26 11:40:00,72.32,72.4,72.31,72.39,101683.0,70.8066,70.8849,70.7968,70.8751,101683.0
2024-07-26 11:50:00,72.4,72.58,72.39,72.57,164221.0,70.8849,71.0612,70.8751,71.0514,164221.0
2024-07-26 12:00:00,72.57,72.68,72.47,72.64,132808.0,71.0514,71.1591,70.9535,71.1199,132808.0
2024-07-26 12:10:00,72.66,72.67,72.44,72.47,98153.0,71.1395,71.1493,70.9241,70.9535,98153.0
2024-07-26 12:20:00,72.47,72.51,72.38,72.42,85973.0,70.9535,70.9926,70.8653,70.9045,85973.0
2024-07-26 12:30:00,72.42,72.47,72.37,72.39,75434.0,70.9045,70.9535,70.8556,70.8751,75434.0
2024-07-26 12:40:00,72.39,72.49,72.39,72.43,61747.0,70.8751,70.973,70.8751,70.9143,61747.0
2024-07-26 12:50:00,72.44,72.62,72.43,72.61,132674.0,70.9241,71.1003,70.9143,71.0905,132674.0
2024-07-26 13:00:00,72.61,72.72,72.59,72.6,149528.0,71.0905,71.1982,71.071,71.0807,149528.0
2024-07-26 13:10:00,72.6,72.62,72.51,72.53,62770.0,71.0807,71.1003,70.9926,71.0122,62770.0
2024-07-26 13:20:00,72.54,72.76,72.52,72.75,103282.0,71.022,71.2374,71.0024,71.2276,103282.0
2024-07-26 13:30:00,72.75,72.78,72.4,72.45,173640.0,71.2276,71.257,70.8849,70.9339,173640.0
2024-07-26 13:40:00,72.45,72.59,72.38,72.45,121103.0,70.9339,71.071,70.8653,70.9339,121103.0
2024-07-26 13:50:00,72.45,72.52,72.38,72.5,87997.0,70.9339,71.0024,70.8653,70.9828,87997.0
2024-07-26 14:00:00,72.51,72.63,72.5,72.61,86644.0,70.9926,71.1101,70.9828,71.0905,86644.0
2024-07-26 14:10:00,72.62,72.67,72.58,72.62,103482.0,71.1003,71.1493,71.0612,71.1003,103482.0
2024-07-26 14:20:00,72.62,72.63,72.54,72.55,79989.0,71.1003,71.1101,71.022,71.0318,79989.0
2024-07-26 14:30:00,72.55,72.62,72.53,72.58,132076.0,71.0318,71.1003,71.0122,71.0612,132076.0
2024-07-26 14:40:00,72.58,72.58,72.42,72.5,121264.0,71.0612,71.0612,70.9045,70.9828,121264.0
2024-07-26 14:50:00,72.5,72.55,72.45,72.48,95025.0,70.9828,71.0318,70.9339,70.9633,95025.0
2024-07-26 15:00:00,72.47,72.52,72.4,72.47,99314.0,70.9535,71.0024,70.8849,70.9535,99314.0
2024-07-26 15:10:00,72.46,72.55,72.43,72.53,134102.0,70.9437,71.0318,70.9143,71.0122,134102.0
2024-07-26 15:20:00,72.53,72.67,72.5,72.61,124213.0,71.0122,71.1493,70.9828,71.0905,124213.0
2024-07-26 15:30:00,72.61,72.63,72.5,72.53,241440.0,71.0905,71.1101,70.9828,71.0122,241440.0
2024-07-26 15:40:00,72.53,72.61,72.51,72.58,177959.0,71.0122,71.0905,70.9926,71.0612,177959.0
2024-07-26 15:50:00,72.58,72.61,72.41,72.57,656849.0,71.0612,71.0905,70.8947,71.0514,656849.0
2024-07-29 09:30:00,72.5,72.6,72.2,72.44,430348.0,70.9828,71.0807,70.6891,70.9241,430348.0
2024-07-29 09:40:00,72.46,72.74,72.41,72.67,297802.0,70.9437,71.2178,70.8947,71.1493,297802.0
2024-07-29 09:50:00,72.65,73.27,72.58,73.24,345616.0,71.1297,71.7367,71.0612,71.7073,345616.0
2024-07-29 10:00:00,73.23,73.44,73.11,73.15,332497.0,71.6976,71.9032,71.5801,71.6192,332497.0
2024-07-29 10:10:00,73.17,73.22,73.02,73.12,295731.0,71.6388,71.6878,71.492,71.5899,295731.0
2024-07-29 10:20:00,73.12,73.47,73.07,73.42,179253.0,71.5899,71.9325,71.5409,71.8836,179253.0
2024-07-29 10:30:00,73.43,73.54,73.29,73.46,301021.0,71.8934,72.0011,71.7563,71.9227,301021.0
2024-07-29 10:40:00,73.46,73.56,73.32,73.38,186602.0,71.9227,72.0207,71.7857,71.8444,186602.0
2024-07-29 10:50:00,73.37,73.58,73.26,73.58,182860.0,71.8346,72.0402,71.7269,72.0402,182860.0
2024-07-29 11:00:00,73.58,73.59,73.4,73.5,211418.0,72.0402,72.05,71.864,71.9619,211418.0
2024-07-29 11:10:00,73.5,73.64,73.47,73.53,170425.0,71.9619,72.099,71.9325,71.9913,170425.0
2024-07-29 11:20:00,73.54,73.62,73.52,73.57,164233.0,72.0011,72.0794,71.9815,72.0304,164233.0
2024-07-29 11:30:00,73.56,73.58,73.36,73.48,126215.0,72.0207,72.0402,71.8248,71.9423,126215.0
2024-07-29 11:40:00,73.48,73.74,73.45,73.71,173748.0,71.9423,72.1969,71.913,72.1675,173748.0
2024-07-29 11:50:00,73.7,73.74,73.59,73.71,135535.0,72.1577,72.1969,72.05,72.1675,135535.0
2024-07-29 12:00:00,73.7,73.75,73.67,73.71,154314.0,72.1577,72.2067,72.1284,72.1675,154314.0
2024-07-29 12:10:00,73.72,73.87,73.68,73.84,144559.0,72.1773,72.3242,72.1381,72.2948,144559.0
2024-07-29 12:20:00,73.84,73.85,73.64,73.67,163690.0,72.2948,72.3046,72.099,72.1284,163690.0
2024-07-29 12:30:00,73.67,73.75,73.67,73.72,101578.0,72.1284,72.2067,72.1284,72.1773,101578.0
2024-07-29 12:40:00,73.72,73.73,73.62,73.66,90676.0,72.1773,72.1871,72.0794,72.1186,90676.0
2024-07-29 12:50:00,73.66,73.71,73.61,73.66,131211.0,72.1186,72.1675,72.0696,72.1186,131211.0
2024-07-29 13:00:00,73.66,73.67,73.54,73.64,105463.0,72.1186,72.1284,72.0011,72.099,105463.0
2024-07-29 13:10:00,73.65,73.79,73.63,73.75,106735.0,72.1088,72.2458,72.0892,72.2067,106735.0
2024-07-29 13:20:00,73.74,73.76,73.65,73.67,123404.0,72.1969,72.2165,72.1088,72.1284,123404.0
2024-07-29 13:30:00,73.67,73.71,73.58,73.65,134436.0,72.1284,72.1675,72.0402,72.1088,134436.0
2024-07-29 13:40:00,73.66,73.66,73.43,73.43,103222.0,72.1186,72.1186,71.8934,71.8934,103222.0
2024-07-29 13:50:00,73.42,73.54,73.4,73.48,95820.0,71.8836,72.0011,71.864,71.9423,95820.0
2024-07-29 14:00:00,73.49,73.49,73.34,73.45,182146.0,71.9521,71.9521,71.8053,71.913,182146.0
2024-07-29 14:10:00,73.45,73.53,73.44,73.51,114275.0,71.913,71.9913,71.9032,71.9717,114275.0
2024-07-29 14:20:00,73.5,73.62,73.47,73.61,119697.0,71.9619,72.0794,71.9325,72.0696,119697.0
2024-07-29 14:30:00,73.61,73.68,73.57,73.62,153536.0,72.0696,72.1381,72.0304,72.0794,153536.0
2024-07-29 14:40:00,73.62,73.66,73.52,73.54,92468.0,72.0794,72.1186,71.9815,72.0011,92468.0
2024-07-29 14:50:00,73.54,73.55,73.46,73.51,94566.0,72.0011,72.0109,71.9227,71.9717,94566.0
2024-07-29 15:00:00,73.5,73.53,73.38,73.42,126924.0,71.9619,71.9913,71.8444,71.8836,126924.0
2024-07-29 15:10:00,73.42,73.44,73.22,73.23,139816.0,71.8836,71.9032,71.6878,71.6976,139816.0
2024-07-29 15:20:00,73.23,73.45,73.19,73.43,169691.0,71.6976,71.913,71.6584,71.8934,169691.0
2024-07-29 15:30:00,73.44,73.5,73.39,73.48,146574.0,71.9032,71.9619,71.8542,71.9423,146574.0
2024-07-29 15:40:00,73.48,73.56,73.46,73.52,187477.0,71.9423,72.0207,71.9227,71.9815,187477.0
2024-07-29 15:50:00,73.51,73.58,73.45,73.55,746614.0,71.9717,72.0402,71.913,72.0109,746614.0
2024-07-30 09:30:00,73.75,73.93,73.51,73.84,346602.0,72.2067,72.3829,71.9717,72.2948,346602.0
2024-07-30 09:40:00,73.83,73.97,73.68,73.91,185923.0,72.285,72.4221,72.1381,72.3633,185923.0
2024-07-30 09:50:00,73.92,74.29,73.79,74.27,277891.0,72.3731,72.7354,72.2458,72.7158,277891.0
2024-07-30 10:00:00,74.26,74.27,73.95,74.18,242280.0,72.706,72.7158,72.4025,72.6277,242280.0
2024-07-30 10:10:00,74.17,74.21,73.96,73.97,225849.0,72.6179,72.6571,72.4123,72.4221,225849.0
2024-07-30 10:20:00,73.97,74.18,73.84,74.17,187449.0,72.4221,72.6277,72.2948,72.6179,187449.0
2024-07-30 10:30:00,74.16,74.22,74.01,74.13,159564.0,72.6081,72.6668,72.4612,72.5787,159564.0
2024-07-30 10:40:00,74.13,74.13,73.98,74.05,103774.0,72.5787,72.5787,72.4319,72.5004,103774.0
2024-07-30 10:50:00,74.06,74.09,73.89,73.92,91662.0,72.5102,72.5396,72.3437,72.3731,91662.0
2024-07-30 11:00:00,73.93,73.94,73.62,73.63,156595.0,72.3829,72.3927,72.0794,72.0892,156595.0
2024-07-30 11:10:00,73.62,73.87,73.59,73.8,106250.0,72.0794,72.3242,72.05,72.2556,106250.0
2024-07-30 11:20:00,73.8,73.84,73.7,73.83,80979.0,72.2556,72.2948,72.1577,72.285,80979.0
2024-07-30 11:30:00,73.83,73.94,73.77,73.92,111214.0,72.285,72.3927,72.2263,72.3731,111214.0
2024-07-30 11:40:00,73.92,73.94,73.81,73.88,121685.0,72.3731,72.3927,72.2654,72.334,121685.0
2024-07-30 11:50:00,73.87,73.88,73.75,73.86,77242.0,72.3242,72.334,72.2067,72.3144,77242.0
2024-07-30 12:00:00,73.87,73.94,73.75,73.78,121250.0,72.3242,72.3927,72.2067,72.236,121250.0
2024-07-30 12:10:00,73.79,73.8,73.62,73.71,89447.0,72.2458,72.2556,72.0794,72.1675,89447.0
2024-07-30 12:20:00,73.72,73.77,73.64,73.71,79847.0,72.1773,72.2263,72.099,72.1675,79847.0
2024-07-30 12:30:00,73.72,73.95,73.72,73.95,80052.0,72.1773,72.4025,72.1773,72.4025,80052.0
2024-07-30 12:40:00,73.95,73.96,73.75,73.75,85706.0,72.4025,72.4123,72.2067,72.2067,85706.0
2024-07-30 12:50:00,73.75,73.77,73.57,73.65,128248.0,72.2067,72.2263,72.0304,72.1088,128248.0
2024-07-30 13:00:00,73.64,73.64,73.45,73.57,96992.0,72.099,72.099,71.913,72.0304,96992.0
2024-07-30 13:10:00,73.57,73.66,73.51,73.63,90610.0,72.0304,72.1186,71.9717,72.0892,90610.0
2024-07-30 13:20:00,73.64,73.69,73.51,73.56,72260.0,72.099,72.1479,71.9717,72.0207,72260.0
2024-07-30 13:30:00,73.56,73.7,73.55,73.67,78300.0,72.0207,72.1577,72.0109,72.1284,78300.0
2024-07-30 13:40:00,73.67,73.79,73.62,73.78,93854.0,72.1284,72.2458,72.0794,72.236,93854.0
2024-07-30 13:50:00,73.78,73.82,73.74,73.78,92586.0,72.236,72.2752,72.1969,72.236,92586.0
2024-07-30 14:00:00,73.78,73.93,73.78,73.91,71838.0,72.236,72.3829,72.236,72.3633,71838.0
2024-07-30 14:10:00,73.92,73.97,73.82,73.83,79153.0,72.3731,72.4221,72.2752,72.285,79153.0
2024-07-30 14:20:00,73.82,73.83,73.71,73.75,84726.0,72.2752,72.285,72.1675,72.2067,84726.0
2024-07-30 14:30:00,73.74,73.77,73.72,73.73,81955.0,72.1969,72.2263,72.1773,72.1871,81955.0
2024-07-30 14:40:00,73.74,73.79,73.66,73.67,109538.0,72.1969,72.2458,72.1186,72.1284,109538.0
2024-07-30 14:50:00,73.67,73.77,73.66,73.75,112986.0,72.1284,72.2263,72.1186,72.2067,112986.0
2024-07-30 15:00:00,73.76,73.85,73.69,73.83,91670.0,72.2165,72.3046,72.1479,72.285,91670.0
2024-07-30 15:10:00,73.83,73.89,73.78,73.88,109053.0,72.285,72.3437,72.236,72.334,109053.0
2024-07-30 15:20:00,73.89,73.94,73.85,73.91,99641.0,72.3437,72.3927,72.3046,72.3633,99641.0
2024-07-30 15:30:00,73.92,74.12,73.89,74.09,317865.0,72.3731,72.5689,72.3437,72.5396,317865.0
2024-07-30 15:40:00,74.1,74.39,74.08,74.37,345018.0,72.5494,72.8333,72.5298,72.8137,345018.0
2024-07-30 15:50:00,74.37,74.49,74.31,74.31,662429.0,72.8137,72.9312,72.755,72.755,662429.0
2024-07-31 09:30:00,74.5,74.58,73.92,74.38,512581.0,72.941,73.0193,72.3731,72.8235,512581.0
2024-07-31 09:40:00,74.38,74.53,74.21,74.35,238020.0,72.8235,72.9704,72.6571,72.7941,238020.0
2024-07-31 09:50:00,74.37,74.72,74.33,74.7,262932.0,72.8137,73.1564,72.7745,73.1368,262932.0
2024-07-31 10:00:00,74.69,74.9,74.66,74.8,310559.0,73.127,73.3326,73.0976,73.2347,310559.0
2024-07-31 10:10:00,74.79,75.06,74.74,74.82,436508.0,73.2249,73.4893,73.176,73.2543,436508.0
2024-07-31 10:20:00,74.82,75.11,74.8,74.84,245676.0,73.2543,73.5382,73.2347,73.2739,245676.0
2024-07-31 10:30:00,74.85,75.0,74.72,74.76,185675.0,73.2837,73.4305,73.1564,73.1955,185675.0
2024-07-31 10:40:00,74.75,74.96,74.75,74.89,200736.0,73.1858,73.3914,73.1858,73.3228,200736.0
2024-07-31 10:50:00,74.89,74.9,74.75,74.87,157462.0,73.3228,73.3326,73.1858,73.3032,157462.0
2024-07-31 11:00:00,74.87,74.99,74.84,74.98,122736.0,73.3032,73.4207,73.2739,73.4109,122736.0
2024-07-31 11:10:00,74.97,75.09,74.89,75.09,248087.0,73.4011,73.5186,73.3228,73.5186,248087.0
2024-07-31 11:20:00,75.09,75.22,74.98,74.99,253129.0,73.5186,73.6459,73.4109,73.4207,253129.0
2024-07-31 11:30:00,75.0,75.09,74.94,75.08,189386.0,73.4305,73.5186,73.3718,73.5088,189386.0
2024-07-31 11:40:00,75.09,75.23,75.08,75.09,261016.0,73.5186,73.6557,73.5088,73.5186,261016.0
2024-07-31 11:50:00,75.09,75.19,75.03,75.18,120281.0,73.5186,73.6165,73.4599,73.6068,120281.0
2024-07-31 12:00:00,75.19,75.21,74.93,75.02,162791.0,73.6165,73.6361,73.362,73.4501,162791.0
2024-07-31 12:10:00,75.01,75.08,74.94,75.0,90093.0,73.4403,73.5088,73.3718,73.4305,90093.0
2024-07-31 12:20:00,75.01,75.05,74.74,74.88,234728.0,73.4403,73.4795,73.176,73.313,234728.0
2024-07-31 12:30:00,74.87,74.87,74.73,74.76,162037.0,73.3032,73.3032,73.1662,73.1955,162037.0
2024-07-31 12:40:00,74.78,74.92,74.74,74.89,120785.0,73.2151,73.3522,73.176,73.3228,120785.0
2024-07-31 12:50:00,74.88,74.89,74.68,74.73,197174.0,73.313,73.3228,73.1172,73.1662,197174.0
2024-07-31 13:00:00,74.73,74.9,74.71,74.8,114879.0,73.1662,73.3326,73.1466,73.2347,114879.0
2024-07-31 13:10:00,74.79,74.88,74.72,74.88,96476.0,73.2249,73.313,73.1564,73.313,96476.0
2024-07-31 13:20:00,74.89,74.95,74.75,74.79,114398.0,73.3228,73.3816,73.1858,73.2249,114398.0
2024-07-31 13:30:00,74.79,74.88,74.72,74.81,94074.0,73.2249,73.313,73.1564,73.2445,94074.0
2024-07-31 13:40:00,74.79,74.87,74.79,74.84,87359.0,73.2249,73.3032,73.2249,73.2739,87359.0
2024-07-31 13:50:00,74.85,74.9,74.77,74.77,110942.0,73.2837,73.3326,73.2053,73.2053,110942.0
2024-07-31 14:00:00,74.78,75.14,74.67,75.03,243733.0,73.2151,73.5676,73.1074,73.4599,243733.0
2024-07-31 14:10:00,75.01,75.13,75.01,75.08,147374.0,73.4403,73.5578,73.4403,73.5088,147374.0
2024-07-31 14:20:00,75.08,75.12,75.04,75.06,128942.0,73.5088,73.548,73.4697,73.4893,128942.0
2024-07-31 14:30:00,75.06,75.2,75.02,75.12,199807.0,73.4893,73.6263,73.4501,73.548,199807.0
2024-07-31 14:40:00,75.13,75.27,75.1,75.27,193547.0,73.5578,73.6949,73.5284,73.6949,193547.0
2024-07-31 14:50:00,75.27,75.38,75.2,75.34,314836.0,73.6949,73.8026,73.6263,73.7634,314836.0
2024-07-31 15:00:00,75.34,75.43,75.18,75.2,206991.0,73.7634,73.8515,73.6068,73.6263,206991.0
2024-07-31 15:10:00,75.2,75.21,74.96,74.97,242397.0,73.6263,73.6361,73.3914,73.4011,242397.0
2024-07-31 15:20:00,74.96,75.01,74.82,74.89,285862.0,73.3914,73.4403,73.2543,73.3228,285862.0
2024-07-31 15:30:00,74.89,75.12,74.79,74.98,271795.0,73.3228,73.548,73.2249,73.4109,271795.0
2024-07-31 15:40:00,74.98,75.14,74.95,75.12,249481.0,73.4109,73.5676,73.3816,73.548,249481.0
2024-07-31 15:50:00,75.11,75.12,74.8,74.86,794858.0,73.5382,73.548,73.2347,73.2934,794858.0
2024-08-01 09:30:00,74.7,74.79,74.34,74.59,449938.0,73.1368,73.2249,72.7843,73.0291,449938.0
2024-08-01 09:40:00,74.59,74.72,74.41,74.53,272315.0,73.0291,73.1564,72.8529,72.9704,272315.0
2024-08-01 09:50:00,74.53,74.73,74.46,74.73,240759.0,72.9704,73.1662,72.9018,73.1662,240759.0
2024-08-01 10:00:00,74.71,74.78,74.29,74.31,195912.0,73.1466,73.2151,72.7354,72.755,195912.0
2024-08-01 10:10:00,74.3,74.5,74.24,74.24,168110.0,72.7452,72.941,72.6864,72.6864,168110.0
2024-08-01 10:20:00,74.25,74.28,74.02,74.08,199969.0,72.6962,72.7256,72.471,72.5298,199969.0
2024-08-01 10:30:00,74.07,74.37,74.01,74.28,196055.0,72.52,72.8137,72.4612,72.7256,196055.0
2024-08-01 10:40:00,74.28,74.47,74.16,74.16,153911.0,72.7256,72.9116,72.6081,72.6081,153911.0
2024-08-01 10:50:00,74.16,74.27,73.94,73.95,213236.0,72.6081,72.7158,72.3927,72.4025,213236.0
2024-08-01 11:00:00,73.96,74.07,73.88,74.01,174175.0,72.4123,72.52,72.334,72.4612,174175.0
2024-08-01 11:10:00,74.01,74.06,73.91,74.04,105608.0,72.4612,72.5102,72.3633,72.4906,105608.0
2024-08-01 11:20:00,74.03,74.05,73.83,73.86,153228.0,72.4808,72.5004,72.285,72.3144,153228.0
2024-08-01 11:30:00,73.86,73.98,73.86,73.93,126797.0,72.3144,72.4319,72.3144,72.3829,126797.0
2024-08-01 11:40:00,73.92,73.99,73.78,73.81,266211.0,72.3731,72.4417,72.236,72.2654,266211.0
2024-08-01 11:50:00,73.81,73.94,73.74,73.91,89636.0,72.2654,72.3927,72.1969,72.3633,89636.0
2024-08-01 12:00:00,73.92,74.05,73.86,74.05,139009.0,72.3731,72.5004,72.3144,72.5004,139009.0
2024-08-01 12:10:00,74.04,74.22,73.9,74.1,130872.0,72.4906,72.6668,72.3535,72.5494,130872.0
2024-08-01 12:20:00,74.1,74.1,73.88,73.98,138970.0,72.5494,72.5494,72.334,72.4319,138970.0
2024-08-01 12:30:00,73.98,73.99,73.8,73.8,91669.0,72.4319,72.4417,72.2556,72.2556,91669.0
2024-08-01 12:40:00,73.8,73.87,73.68,73.78,134940.0,72.2556,72.3242,72.1381,72.236,134940.0
2024-08-01 12:50:00,73.78,73.88,73.71,73.81,112037.0,72.236,72.334,72.1675,72.2654,112037.0
2024-08-01 13:00:00,73.83,73.84,73.63,73.66,92376.0,72.285,72.2948,72.0892,72.1186,92376.0
2024-08-01 13:10:00,73.66,73.74,73.58,73.65,147026.0,72.1186,72.1969,72.0402,72.1088,147026.0
2024-08-01 13:20:00,73.65,73.68,73.54,73.64,113000.0,72.1088,72.1381,72.0011,72.099,113000.0
2024-08-01 13:30:00,73.62,73.65,73.37,73.51,130495.0,72.0794,72.1088,71.8346,71.9717,130495.0
2024-08-01 13:40:00,73.53,73.59,73.51,73.56,71205.0,71.9913,72.05,71.9717,72.0207,71205.0
2024-08-01 13:50:00,73.56,73.72,73.53,73.68,87991.0,72.0207,72.1773,71.9913,72.1381,87991.0
2024-08-01 14:00:00,73.69,73.81,73.62,73.67,120418.0,72.1479,72.2654,72.0794,72.1284,120418.0
2024-08-01 14:10:00,73.67,73.7,73.53,73.64,85865.0,72.1284,72.1577,71.9913,72.099,85865.0
2024-08-01 14:20:00,73.65,73.72,73.53,73.59,58737.0,72.1088,72.1773,71.9913,72.05,58737.0
2024-08-01 14:30:00,73.58,73.59,73.5,73.52,78023.0,72.0402,72.05,71.9619,71.9815,78023.0
2024-08-01 14:40:00,73.52,73.53,73.34,73.35,106225.0,71.9815,71.9913,71.8053,71.815,106225.0
2024-08-01 14:50:00,73.36,73.44,73.32,73.35,89601.0,71.8248,71.9032,71.7857,71.815,89601.0
2024-08-01 15:00:00,73.34,73.47,73.26,73.47,139134.0,71.8053,71.9325,71.7269,71.9325,139134.0
2024-08-01 15:10:00,73.48,73.52,73.38,73.4,115250.0,71.9423,71.9815,71.8444,71.864,115250.0
2024-08-01 15:20:00,73.39,73.58,73.36,73.58,104125.0,71.8542,72.0402,71.8248,72.0402,104125.0
2024-08-01 15:30:00,73.58,73.69,73.56,73.69,118147.0,72.0402,72.1479,72.0207,72.1479,118147.0
2024-08-01 15:40:00,73.69,73.72,73.62,73.65,148560.0,72.1479,72.1773,72.0794,72.1088,148560.0
2024-08-01 15:50:00,73.62,73.86,73.61,73.84,622060.0,72.0794,72.3144,72.0696,72.2948,622060.0
2024-08-02 09:30:00,72.83,72.83,71.92,72.42,593864.0,71.3059,71.3059,70.415,70.9045,593864.0
2024-08-02 09:40:00,72.42,73.1,72.33,73.06,274073.0,70.9045,71.5703,70.8164,71.5311,274073.0
2024-08-02 09:50:00,73.06,73.42,73.03,73.29,270390.0,71.5311,71.8836,71.5017,71.7563,270390.0
2024-08-02 10:00:00,73.3,73.67,73.15,73.45,358889.0,71.7661,72.1284,71.6192,71.913,358889.0
2024-08-02 10:10:00,73.44,73.5,73.12,73.28,223441.0,71.9032,71.9619,71.5899,71.7465,223441.0
2024-08-02 10:20:00,73.28,73.28,73.02,73.11,168530.0,71.7465,71.7465,71.492,71.5801,168530.0
2024-08-02 10:30:00,73.12,73.25,72.96,73.02,153881.0,71.5899,71.7171,71.4332,71.492,153881.0
2024-08-02 10:40:00,73.01,73.1,72.85,72.9,158483.0,71.4822,71.5703,71.3255,71.3745,158483.0
2024-08-02 10:50:00,72.9,73.03,72.74,72.92,159739.0,71.3745,71.5017,71.2178,71.394,159739.0
2024-08-02 11:00:00,72.91,72.99,72.63,72.78,156508.0,71.3843,71.4626,71.1101,71.257,156508.0
2024-08-02 11:10:00,72.78,72.93,72.73,72.85,225162.0,71.257,71.4038,71.208,71.3255,225162.0
2024-08-02 11:20:00,72.85,73.2,72.79,73.1,192278.0,71.3255,71.6682,71.2668,71.5703,192278.0
2024-08-02 11:30:00,73.11,73.4,73.1,73.36,176073.0,71.5801,71.864,71.5703,71.8248,176073.0
2024-08-02 11:40:00,73.35,73.41,73.14,73.24,149024.0,71.815,71.8738,71.6094,71.7073,149024.0
2024-08-02 11:50:00,73.25,73.38,73.19,73.25,89842.0,71.7171,71.8444,71.6584,71.7171,89842.0
2024-08-02 12:00:00,73.25,73.45,73.14,73.31,169782.0,71.7171,71.913,71.6094,71.7759,169782.0
2024-08-02 12:10:00,73.3,73.41,73.22,73.32,81195.0,71.7661,71.8738,71.6878,71.7857,81195.0
2024-08-02 12:20:00,73.32,73.5,73.28,73.45,92077.0,71.7857,71.9619,71.7465,71.913,92077.0
2024-08-02 12:30:00,73.45,73.55,73.42,73.48,75685.0,71.913,72.0109,71.8836,71.9423,75685.0
2024-08-02 12:40:00,73.48,73.58,73.34,73.43,80033.0,71.9423,72.0402,71.8053,71.8934,80033.0
2024-08-02 12:50:00,73.43,73.45,73.23,73.3,169399.0,71.8934,71.913,71.6976,71.7661,169399.0
2024-08-02 13:00:00,73.29,73.37,73.2,73.34,116174.0,71.7563,71.8346,71.6682,71.8053,116174.0
2024-08-02 13:10:00,73.34,73.44,73.18,73.36,111340.0,71.8053,71.9032,71.6486,71.8248,111340.0
2024-08-02 13:20:00,73.36,73.4,73.2,73.36,98580.0,71.8248,71.864,71.6682,71.8248,98580.0
2024-08-02 13:30:00,73.35,73.48,73.31,73.41,129422.0,71.815,71.9423,71.7759,71.8738,129422.0
2024-08-02 13:40:00,73.42,73.54,73.28,73.48,159960.0,71.8836,72.0011,71.7465,71.9423,159960.0
2024-08-02 13:50:00,73.47,73.51,73.38,73.46,94154.0,71.9325,71.9717,71.8444,71.9227,94154.0
2024-08-02 14:00:00,73.46,73.5,73.38,73.48,138646.0,71.9227,71.9619,71.8444,71.9423,138646.0
2024-08-02 14:10:00,73.48,73.63,73.44,73.63,113519.0,71.9423,72.0892,71.9032,72.0892,113519.0
2024-08-02 14:20:00,73.63,73.75,73.59,73.75,154055.0,72.0892,72.2067,72.05,72.2067,154055.0
2024-08-02 14:30:00,73.75,73.81,73.69,73.7,134043.0,72.2067,72.2654,72.1479,72.1577,134043.0
2024-08-02 14:40:00,73.7,73.78,73.63,73.7,183844.0,72.1577,72.236,72.0892,72.1577,183844.0
2024-08-02 14:50:00,73.7,73.86,73.68,73.81,121267.0,72.1577,72.3144,72.1381,72.2654,121267.0
2024-08-02 15:00:00,73.81,73.83,73.65,73.75,148611.0,72.2654,72.285,72.1088,72.2067,148611.0
2024-08-02 15:10:00,73.75,73.91,73.71,73.88,111360.0,72.2067,72.3633,72.1675,72.334,111360.0
2024-08-02 15:20:00,73.88,73.96,73.83,73.92,184205.0,72.334,72.4123,72.285,72.3731,184205.0
2024-08-02 15:30:00,73.92,73.95,73.75,73.76,249341.0,72.3731,72.4025,72.2067,72.2165,249341.0
2024-08-02 15:40:00,73.76,73.95,73.74,73.84,248724.0,72.2165,72.4025,72.1969,72.2948,248724.0
2024-08-02 15:50:00,73.84,74.13,73.82,74.01,853697.0,72.2948,72.5787,72.2752,72.4612,853697.0
2024-08-05 09:30:00,71.06,72.17,70.75,71.79,735263.0,69.573,70.6597,69.2695,70.2877,735263.0
2024-08-05 09:40:00,71.73,72.12,71.24,72.01,353711.0,70.2289,70.6108,69.7492,70.5031,353711.0
2024-08-05 09:50:00,72.0,72.17,71.95,71.98,202559.0,70.4933,70.6597,70.4443,70.4737,202559.0
2024-08-05 10:00:00,71.97,72.62,71.97,72.33,227693.0,70.4639,71.1003,70.4639,70.8164,227693.0
2024-08-05 10:10:00,72.33,72.35,71.84,72.03,229210.0,70.8164,70.836,70.3366,70.5227,229210.0
2024-08-05 10:20:00,72.01,72.09,71.58,71.61,273306.0,70.5031,70.5814,70.0821,70.1115,273306.0
2024-08-05 10:30:00,71.61,72.1,71.61,71.97,191122.0,70.1115,70.5912,70.1115,70.4639,191122.0
2024-08-05 10:40:00,71.96,72.18,71.87,71.98,191726.0,70.4541,70.6695,70.366,70.4737,191726.0
2024-08-05 10:50:00,71.98,72.07,71.72,71.74,130444.0,70.4737,70.5618,70.2192,70.2387,130444.0
2024-08-05 11:00:00,71.74,72.35,71.6,72.3,184082.0,70.2387,70.836,70.1017,70.787,184082.0
2024-08-05 11:10:00,72.3,72.33,71.99,72.05,184441.0,70.787,70.8164,70.4835,70.5423,184441.0
2024-08-05 11:20:00,72.05,72.25,72.0,72.1,162218.0,70.5423,70.7381,70.4933,70.5912,162218.0
2024-08-05 11:30:00,72.1,72.44,72.03,72.3,262534.0,70.5912,70.9241,70.5227,70.787,262534.0
2024-08-05 11:40:00,72.29,72.29,72.09,72.28,108620.0,70.7772,70.7772,70.5814,70.7674,108620.0
2024-08-05 11:50:00,72.29,72.29,72.08,72.09,250594.0,70.7772,70.7772,70.5716,70.5814,250594.0
2024-08-05 12:00:00,72.09,72.3,72.02,72.28,117815.0,70.5814,70.787,70.5129,70.7674,117815.0
2024-08-05 12:10:00,72.28,72.29,72.13,72.26,99480.0,70.7674,70.7772,70.6206,70.7479,99480.0
2024-08-05 12:20:00,72.28,72.28,71.99,72.02,199209.0,70.7674,70.7674,70.4835,70.5129,199209.0
2024-08-05 12:30:00,72.02,72.12,71.87,72.01,276177.0,70.5129,70.6108,70.366,70.5031,276177.0
2024-08-05 12:40:00,72.01,72.16,71.93,71.93,121711.0,70.5031,70.65,70.4248,70.4248,121711.0
2024-08-05 12:50:00,71.93,71.95,71.68,71.92,209361.0,70.4248,70.4443,70.18,70.415,209361.0
2024-08-05 13:00:00,71.91,71.95,71.71,71.77,207163.0,70.4052,70.4443,70.2094,70.2681,207163.0
2024-08-05 13:10:00,71.78,71.87,71.7,71.8,121432.0,70.2779,70.366,70.1996,70.2975,121432.0
2024-08-05 13:20:00,71.8,71.96,71.79,71.86,92370.0,70.2975,70.4541,70.2877,70.3562,92370.0
2024-08-05 13:30:00,71.85,72.08,71.84,72.0,176489.0,70.3464,70.5716,70.3366,70.4933,176489.0
2024-08-05 13:40:00,72.01,72.06,71.91,71.92,129454.0,70.5031,70.552,70.4052,70.415,129454.0
2024-08-05 13:50:00,71.92,72.08,71.8,71.86,137035.0,70.415,70.5716,70.2975,70.3562,137035.0
2024-08-05 14:00:00,71.86,71.86,71.61,71.72,110465.0,70.3562,70.3562,70.1115,70.2192,110465.0
2024-08-05 14:10:00,71.72,71.77,71.54,71.64,161941.0,70.2192,70.2681,70.0429,70.1408,161941.0
2024-08-05 14:20:00,71.64,71.76,71.56,71.72,135937.0,70.1408,70.2583,70.0625,70.2192,135937.0
2024-08-05 14:30:00,71.73,71.77,71.53,71.56,121689.0,70.2289,70.2681,70.0331,70.0625,121689.0
2024-08-05 14:40:00,71.56,71.57,71.46,71.51,162899.0,70.0625,70.0723,69.9646,70.0136,162899.0
2024-08-05 14:50:00,71.51,71.57,71.4,71.48,133061.0,70.0136,70.0723,69.9059,69.9842,133061.0
2024-08-05 15:00:00,71.48,71.6,71.47,71.48,103541.0,69.9842,70.1017,69.9744,69.9842,103541.0
2024-08-05 15:10:00,71.47,71.49,71.29,71.31,205628.0,69.9744,69.994,69.7982,69.8177,205628.0
2024-08-05 15:20:00,71.31,71.52,71.3,71.49,150687.0,69.8177,70.0233,69.8079,69.994,150687.0
2024-08-05 15:30:00,71.49,71.5,71.31,71.43,218027.0,69.994,70.0038,69.8177,69.9352,218027.0
2024-08-05 15:40:00,71.43,71.47,71.16,71.23,319407.0,69.9352,69.9744,69.6709,69.7394,319407.0
2024-08-05 15:50:00,71.22,71.46,71.21,71.43,719894.0,69.7296,69.9646,69.7198,69.9352,719894.0
2024-08-06 09:30:00,71.66,72.32,71.51,72.25,566036.0,70.1604,70.8066,70.0136,70.7381,566036.0
2024-08-06 09:40:00,72.26,72.57,72.06,72.53,231380.0,70.7479,71.0514,70.552,71.0122,231380.0
2024-08-06 09:50:00,72.5,72.64,72.38,72.54,199011.0,70.9828,71.1199,70.8653,71.022,199011.0
2024-08-06 10:00:00,72.52,72.88,72.4,72.88,193642.0,71.0024,71.3549,70.8849,71.3549,193642.0
2024-08-06 10:10:00,72.88,72.9,72.63,72.75,223225.0,71.3549,71.3745,71.1101,71.2276,223225.0
2024-08-06 10:20:00,72.75,73.04,72.74,72.9,286286.0,71.2276,71.5115,71.2178,71.3745,286286.0
2024-08-06 10:30:00,72.94,73.04,72.75,72.92,115903.0,71.4136,71.5115,71.2276,71.394,115903.0
2024-08-06 10:40:00,72.92,73.05,72.8,72.97,136267.0,71.394,71.5213,71.2766,71.443,136267.0
2024-08-06 10:50:00,72.97,72.98,72.72,72.97,118616.0,71.443,71.4528,71.1982,71.443,118616.0
2024-08-06 11:00:00,72.98,73.16,72.91,73.04,149584.0,71.4528,71.629,71.3843,71.5115,149584.0
2024-08-06 11:10:00,73.02,73.08,72.87,73.07,182445.0,71.492,71.5507,71.3451,71.5409,182445.0
2024-08-06 11:20:00,73.07,73.11,72.56,72.62,450698.0,71.5409,71.5801,71.0416,71.1003,450698.0
2024-08-06 11:30:00,72.63,72.92,72.59,72.84,143415.0,71.1101,71.394,71.071,71.3157,143415.0
2024-08-06 11:40:00,72.84,72.93,72.78,72.89,93086.0,71.3157,71.4038,71.257,71.3647,93086.0
2024-08-06 11:50:00,72.89,73.02,72.86,72.9,71105.0,71.3647,71.492,71.3353,71.3745,71105.0
2024-08-06 12:00:00,72.91,73.05,72.9,73.03,69903.0,71.3843,71.5213,71.3745,71.5017,69903.0
2024-08-06 12:10:00,73.03,73.09,72.95,72.97,115624.0,71.5017,71.5605,71.4234,71.443,115624.0
2024-08-06 12:20:00,72.96,72.96,72.69,72.75,140262.0,71.4332,71.4332,71.1689,71.2276,140262.0
2024-08-06 12:30:00,72.74,72.8,72.55,72.64,152927.0,71.2178,71.2766,71.0318,71.1199,152927.0
2024-08-06 12:40:00,72.64,72.65,72.53,72.57,108452.0,71.1199,71.1297,71.0122,71.0514,108452.0
2024-08-06 12:50:00,72.57,72.83,72.56,72.76,114624.0,71.0514,71.3059,71.0416,71.2374,114624.0
2024-08-06 13:00:00,72.77,72.88,72.71,72.81,97852.0,71.2472,71.3549,71.1884,71.2863,97852.0
2024-08-06 13:10:00,72.81,72.91,72.74,72.84,78652.0,71.2863,71.3843,71.2178,71.3157,78652.0
2024-08-06 13:20:00,72.83,72.85,72.71,72.78,149034.0,71.3059,71.3255,71.1884,71.257,149034.0
2024-08-06 13:30:00,72.78,72.96,72.76,72.89,201159.0,71.257,71.4332,71.2374,71.3647,201159.0
2024-08-06 13:40:00,72.89,72.93,72.74,72.88,116004.0,71.3647,71.4038,71.2178,71.3549,116004.0
2024-08-06 13:50:00,72.88,73.08,72.86,73.01,88525.0,71.3549,71.5507,71.3353,71.4822,88525.0
2024-08-06 14:00:00,73.01,73.09,72.91,72.97,165688.0,71.4822,71.5605,71.3843,71.443,165688.0
2024-08-06 14:10:00,72.98,73.09,72.94,73.07,89240.0,71.4528,71.5605,71.4136,71.5409,89240.0
2024-08-06 14:20:00,73.07,73.19,73.05,73.16,145012.0,71.5409,71.6584,71.5213,71.629,145012.0
2024-08-06 14:30:00,73.16,73.24,73.1,73.16,148248.0,71.629,71.7073,71.5703,71.629,148248.0
2024-08-06 14:40:00,73.16,73.18,73.02,73.08,116343.0,71.629,71.6486,71.492,71.5507,116343.0
2024-08-06 14:50:00,73.08,73.1,72.81,72.84,133386.0,71.5507,71.5703,71.2863,71.3157,133386.0
2024-08-06 15:00:00,72.82,72.83,72.62,72.72,188648.0,71.2961,71.3059,71.1003,71.1982,188648.0
2024-08-06 15:10:00,72.72,72.87,72.65,72.74,172050.0,71.1982,71.3451,71.1297,71.2178,172050.0
2024-08-06 15:20:00,72.75,72.93,72.72,72.84,171972.0,71.2276,71.4038,71.1982,71.3157,171972.0
2024-08-06 15:30:00,72.85,72.93,72.79,72.84,163246.0,71.3255,71.4038,71.2668,71.3157,163246.0
2024-08-06 15:40:00,72.84,72.87,72.65,72.75,264220.0,71.3157,71.3451,71.1297,71.2276,264220.0
2024-08-06 15:50:00,72.74,72.9,72.45,72.5,900461.0,71.2178,71.3745,70.9339,70.9828,900461.0
2024-08-07 09:30:00,72.88,73.6,72.76,73.43,331063.0,71.3549,72.0598,71.2374,71.8934,331063.0
2024-08-07 09:40:00,73.42,73.69,73.34,73.59,136757.0,71.8836,72.1479,71.8053,72.05,136757.0
2024-08-07 09:50:00,73.58,73.94,73.58,73.93,167338.0,72.0402,72.3927,72.0402,72.3829,167338.0
2024-08-07 10:00:00,73.92,73.98,73.64,73.89,188958.0,72.3731,72.4319,72.099,72.3437,188958.0
2024-08-07 10:10:00,73.89,74.03,73.67,73.76,197231.0,72.3437,72.4808,72.1284,72.2165,197231.0
2024-08-07 10:20:00,73.76,73.87,73.2,73.76,161855.0,72.2165,72.3242,71.6682,72.2165,161855.0
2024-08-07 10:30:00,73.76,74.06,73.76,73.98,143594.0,72.2165,72.5102,72.2165,72.4319,143594.0
2024-08-07 10:40:00,73.98,74.13,73.96,74.07,134381.0,72.4319,72.5787,72.4123,72.52,134381.0
2024-08-07 10:50:00,74.08,74.13,73.92,74.09,138224.0,72.5298,72.5787,72.3731,72.5396,138224.0
2024-08-07 11:00:00,74.11,74.19,73.97,74.19,107490.0,72.5591,72.6375,72.4221,72.6375,107490.0
2024-08-07 11:10:00,74.18,74.21,73.94,73.98,143705.0,72.6277,72.6571,72.3927,72.4319,143705.0
2024-08-07 11:20:00,73.99,74.12,73.95,74.09,136355.0,72.4417,72.5689,72.4025,72.5396,136355.0
2024-08-07 11:30:00,74.09,74.2,74.05,74.18,130877.0,72.5396,72.6473,72.5004,72.6277,130877.0
2024-08-07 11:40:00,74.17,74.22,73.89,74.07,112724.0,72.6179,72.6668,72.3437,72.52,112724.0
2024-08-07 11:50:00,74.06,74.09,73.96,73.99,111216.0,72.5102,72.5396,72.4123,72.4417,111216.0
2024-08-07 12:00:00,73.98,74.0,73.83,73.86,80420.0,72.4319,72.4514,72.285,72.3144,80420.0
2024-08-07 12:10:00,73.86,74.01,73.81,73.97,73113.0,72.3144,72.4612,72.2654,72.4221,73113.0
2024-08-07 12:20:00,73.96,74.07,73.94,74.04,141802.0,72.4123,72.52,72.3927,72.4906,141802.0
2024-08-07 12:30:00,74.07,74.08,73.93,73.97,61203.0,72.52,72.5298,72.3829,72.4221,61203.0
2024-08-07 12:40:00,73.98,73.99,73.82,73.82,145037.0,72.4319,72.4417,72.2752,72.2752,145037.0
2024-08-07 12:50:00,73.83,73.91,73.79,73.81,85251.0,72.285,72.3633,72.2458,72.2654,85251.0
2024-08-07 13:00:00,73.81,73.82,73.58,73.58,95311.0,72.2654,72.2752,72.0402,72.0402,95311.0
2024-08-07 13:10:00,73.59,73.66,73.4,73.44,92921.0,72.05,72.1186,71.864,71.9032,92921.0
2024-08-07 13:20:00,73.43,73.65,73.43,73.49,89557.0,71.8934,72.1088,71.8934,71.9521,89557.0
2024-08-07 13:30:00,73.49,73.65,73.47,73.57,77881.0,71.9521,72.1088,71.9325,72.0304,77881.0
2024-08-07 13:40:00,73.56,73.59,73.31,73.31,156033.0,72.0207,72.05,71.7759,71.7759,156033.0
2024-08-07 13:50:00,73.31,73.41,73.21,73.3,82169.0,71.7759,71.8738,71.678,71.7661,82169.0
2024-08-07 14:00:00,73.29,73.33,73.14,73.15,96356.0,71.7563,71.7955,71.6094,71.6192,96356.0
2024-08-07 14:10:00,73.14,73.15,72.99,73.09,95386.0,71.6094,71.6192,71.4626,71.5605,95386.0
2024-08-07 14:20:00,73.09,73.1,72.9,73.04,97950.0,71.5605,71.5703,71.3745,71.5115,97950.0
2024-08-07 14:30:00,73.01,73.04,72.89,72.95,74715.0,71.4822,71.5115,71.3647,71.4234,74715.0
2024-08-07 14:40:00,72.94,73.04,72.85,72.89,64395.0,71.4136,71.5115,71.3255,71.3647,64395.0
2024-08-07 14:50:00,72.89,72.89,72.77,72.81,68354.0,71.3647,71.3647,71.2472,71.2863,68354.0
2024-08-07 15:00:00,72.81,72.98,72.8,72.92,75111.0,71.2863,71.4528,71.2766,71.394,75111.0
2024-08-07 15:10:00,72.93,73.0,72.91,72.98,96770.0,71.4038,71.4724,71.3843,71.4528,96770.0
2024-08-07 15:20:00,72.99,73.02,72.8,72.9,124619.0,71.4626,71.492,71.2766,71.3745,124619.0
2024-08-07 15:30:00,72.89,72.89,72.73,72.82,174273.0,71.3647,71.3647,71.208,71.2961,174273.0
2024-08-07 15:40:00,72.82,72.82,72.63,72.73,124185.0,71.2961,71.2961,71.1101,71.208,124185.0
2024-08-07 15:50:00,72.73,72.74,72.52,72.62,679654.0,71.208,71.2178,71.0024,71.1003,679654.0
2024-08-08 09:30:00,73.23,73.54,73.04,73.42,517568.0,71.6976,72.0011,71.5115,71.8836,517568.0
2024-08-08 09:40:00,73.41,73.75,73.11,73.4,368778.0,71.8738,72.2067,71.5801,71.864,368778.0
2024-08-08 09:50:00,73.41,73.66,73.26,73.45,302825.0,71.8738,72.1186,71.7269,71.913,302825.0
2024-08-08 10:00:00,73.46,73.74,73.29,73.36,215963.0,71.9227,72.1969,71.7563,71.8248,215963.0
2024-08-08 10:10:00,73.36,73.65,73.29,73.55,153095.0,71.8248,72.1088,71.7563,72.0109,153095.0
2024-08-08 10:20:00,73.55,73.9,73.55,73.8,267356.0,72.0109,72.3535,72.0109,72.2556,267356.0
2024-08-08 10:30:00,73.8,73.8,73.56,73.56,108420.0,72.2556,72.2556,72.0207,72.0207,108420.0
2024-08-08 10:40:00,73.57,73.8,73.53,73.74,73970.0,72.0304,72.2556,71.9913,72.1969,73970.0
2024-08-08 10:50:00,73.74,73.86,73.68,73.79,120620.0,72.1969,72.3144,72.1381,72.2458,120620.0
2024-08-08 11:00:00,73.78,73.79,73.61,73.63,120945.0,72.236,72.2458,72.0696,72.0892,120945.0
2024-08-08 11:10:00,73.63,73.66,73.41,73.48,113840.0,72.0892,72.1186,71.8738,71.9423,113840.0
2024-08-08 11:20:00,73.5,73.8,73.47,73.76,201253.0,71.9619,72.2556,71.9325,72.2165,201253.0
2024-08-08 11:30:00,73.75,73.91,73.75,73.84,108319.0,72.2067,72.3633,72.2067,72.2948,108319.0
2024-08-08 11:40:00,73.83,73.85,73.72,73.78,117887.0,72.285,72.3046,72.1773,72.236,117887.0
2024-08-08 11:50:00,73.77,73.95,73.75,73.87,105636.0,72.2263,72.4025,72.2067,72.3242,105636.0
2024-08-08 12:00:00,73.87,74.08,73.86,74.03,178717.0,72.3242,72.5298,72.3144,72.4808,178717.0
2024-08-08 12:10:00,74.03,74.1,74.01,74.08,124232.0,72.4808,72.5494,72.4612,72.5298,124232.0
2024-08-08 12:20:00,74.08,74.18,73.97,74.02,141547.0,72.5298,72.6277,72.4221,72.471,141547.0
2024-08-08 12:30:00,74.02,74.02,73.81,73.88,117613.0,72.471,72.471,72.2654,72.334,117613.0
2024-08-08 12:40:00,73.88,73.92,73.84,73.86,102015.0,72.334,72.3731,72.2948,72.3144,102015.0
2024-08-08 12:50:00,73.86,73.95,73.73,73.94,99038.0,72.3144,72.4025,72.1871,72.3927,99038.0
2024-08-08 13:00:00,73.95,73.96,73.7,73.8,107874.0,72.4025,72.4123,72.1577,72.2556,107874.0
2024-08-08 13:10:00,73.8,73.84,73.73,73.84,71398.0,72.2556,72.2948,72.1871,72.2948,71398.0
2024-08-08 13:20:00,73.85,74.1,73.85,74.06,140181.0,72.3046,72.5494,72.3046,72.5102,140181.0
2024-08-08 13:30:00,74.06,74.07,73.91,73.97,136582.0,72.5102,72.52,72.3633,72.4221,136582.0
2024-08-08 13:40:00,73.97,74.05,73.9,74.0,73501.0,72.4221,72.5004,72.3535,72.4514,73501.0
2024-08-08 13:50:00,74.0,74.03,73.88,73.93,88525.0,72.4514,72.4808,72.334,72.3829,88525.0
2024-08-08 14:00:00,73.92,74.05,73.86,73.97,153452.0,72.3731,72.5004,72.3144,72.4221,153452.0
2024-08-08 14:10:00,73.97,74.19,73.97,74.17,129776.0,72.4221,72.6375,72.4221,72.6179,129776.0
2024-08-08 14:20:00,74.17,74.2,73.86,73.95,175823.0,72.6179,72.6473,72.3144,72.4025,175823.0
2024-08-08 14:30:00,73.95,73.95,73.77,73.83,77380.0,72.4025,72.4025,72.2263,72.285,77380.0
2024-08-08 14:40:00,73.84,73.85,73.73,73.81,72147.0,72.2948,72.3046,72.1871,72.2654,72147.0
2024-08-08 14:50:00,73.81,73.86,73.74,73.78,97931.0,72.2654,72.3144,72.1969,72.236,97931.0
2024-08-08 15:00:00,73.78,74.06,73.74,74.0,100735.0,72.236,72.5102,72.1969,72.4514,100735.0
2024-08-08 15:10:00,74.01,74.09,73.96,74.08,99262.0,72.4612,72.5396,72.4123,72.5298,99262.0
2024-08-08 15:20:00,74.09,74.11,73.96,74.02,120379.0,72.5396,72.5591,72.4123,72.471,120379.0
2024-08-08 15:30:00,74.02,74.04,73.86,73.95,114532.0,72.471,72.4906,72.3144,72.4025,114532.0
2024-08-08 15:40:00,73.96,74.1,73.9,74.01,152854.0,72.4123,72.5494,72.3535,72.4612,152854.0
2024-08-08 15:50:00,74.01,74.21,73.96,74.18,475092.0,72.4612,72.6571,72.4123,72.6277,475092.0
2024-08-09 09:30:00,74.12,74.58,73.59,73.62,437108.0,72.5689,73.0193,72.05,72.0794,437108.0
2024-08-09 09:40:00,73.61,73.66,73.36,73.41,126893.0,72.0696,72.1186,71.8248,71.8738,126893.0
2024-08-09 09:50:00,73.46,73.84,73.45,73.81,117138.0,71.9227,72.2948,71.913,72.2654,117138.0
2024-08-09 10:00:00,73.8,74.13,73.75,74.01,165982.0,72.2556,72.5787,72.2067,72.4612,165982.0
2024-08-09 10:10:00,74.01,74.1,73.87,73.91,83888.0,72.4612,72.5494,72.3242,72.3633,83888.0
2024-08-09 10:20:00,73.9,74.1,73.89,73.98,66140.0,72.3535,72.5494,72.3437,72.4319,66140.0
2024-08-09 10:30:00,73.98,74.11,73.91,74.01,92009.0,72.4319,72.5591,72.3633,72.4612,92009.0
2024-08-09 10:40:00,74.03,74.15,73.94,74.0,85111.0,72.4808,72.5983,72.3927,72.4514,85111.0
2024-08-09 10:50:00,74.01,74.04,73.73,73.75,81892.0,72.4612,72.4906,72.1871,72.2067,81892.0
2024-08-09 11:00:00,73.74,73.94,73.73,73.83,75082.0,72.1969,72.3927,72.1871,72.285,75082.0
2024-08-09 11:10:00,73.83,74.0,73.78,73.95,89633.0,72.285,72.4514,72.236,72.4025,89633.0
2024-08-09 11:20:00,73.94,74.04,73.88,73.91,78052.0,72.3927,72.4906,72.334,72.3633,78052.0
2024-08-09 11:30:00,73.92,74.0,73.83,73.89,75801.0,72.3731,72.4514,72.285,72.3437,75801.0
2024-08-09 11:40:00,73.9,74.07,73.87,73.92,90264.0,72.3535,72.52,72.3242,72.3731,90264.0
2024-08-09 11:50:00,73.92,74.03,73.8,73.83,66271.0,72.3731,72.4808,72.2556,72.285,66271.0
2024-08-09 12:00:00,73.83,73.95,73.79,73.94,64718.0,72.285,72.4025,72.2458,72.3927,64718.0
2024-08-09 12:10:00,73.95,73.97,73.78,73.88,197857.0,72.4025,72.4221,72.236,72.334,197857.0
2024-08-09 12:20:00,73.88,73.97,73.8,73.84,61307.0,72.334,72.4221,72.2556,72.2948,61307.0
2024-08-09 12:30:00,73.84,74.05,73.83,74.04,107569.0,72.2948,72.5004,72.285,72.4906,107569.0
2024-08-09 12:40:00,74.03,74.03,73.91,74.01,54943.0,72.4808,72.4808,72.3633,72.4612,54943.0
2024-08-09 12:50:00,74.02,74.18,73.99,74.17,70068.0,72.471,72.6277,72.4417,72.6179,70068.0
2024-08-09 13:00:00,74.17,74.26,74.08,74.13,109142.0,72.6179,72.706,72.5298,72.5787,109142.0
2024-08-09 13:10:00,74.13,74.32,74.13,74.27,59399.0,72.5787,72.7647,72.5787,72.7158,59399.0
2024-08-09 13:20:00,74.26,74.33,74.25,74.32,80162.0,72.706,72.7745,72.6962,72.7647,80162.0
2024-08-09 13:30:00,74.31,74.38,74.26,74.34,104802.0,72.755,72.8235,72.706,72.7843,104802.0
2024-08-09 13:40:00,74.34,74.39,74.26,74.27,179944.0,72.7843,72.8333,72.706,72.7158,179944.0
2024-08-09 13:50:00,74.28,74.28,74.12,74.15,48190.0,72.7256,72.7256,72.5689,72.5983,48190.0
2024-08-09 14:00:00,74.15,74.31,74.04,74.31,87877.0,72.5983,72.755,72.4906,72.755,87877.0
2024-08-09 14:10:00,74.3,74.3,74.05,74.08,63904.0,72.7452,72.7452,72.5004,72.5298,63904.0
2024-08-09 14:20:00,74.09,74.12,74.01,74.07,61500.0,72.5396,72.5689,72.4612,72.52,61500.0
2024-08-09 14:30:00,74.07,74.13,74.01,74.09,66644.0,72.52,72.5787,72.4612,72.5396,66644.0
2024-08-09 14:40:00,74.1,74.17,74.08,74.15,47223.0,72.5494,72.6179,72.5298,72.5983,47223.0
2024-08-09 14:50:00,74.15,74.18,74.06,74.17,61759.0,72.5983,72.6277,72.5102,72.6179,61759.0
2024-08-09 15:00:00,74.17,74.19,74.06,74.08,55469.0,72.6179,72.6375,72.5102,72.5298,55469.0
2024-08-09 15:10:00,74.09,74.1,74.04,74.06,80499.0,72.5396,72.5494,72.4906,72.5102,80499.0
2024-08-09 15:20:00,74.06,74.13,74.01,74.08,74615.0,72.5102,72.5787,72.4612,72.5298,74615.0
2024-08-09 15:30:00,74.08,74.24,74.03,74.23,106344.0,72.5298,72.6864,72.4808,72.6766,106344.0
2024-08-09 15:40:00,74.24,74.31,74.23,74.31,137758.0,72.6864,72.755,72.6766,72.755,137758.0
2024-08-09 15:50:00,74.31,74.41,74.25,74.33,413199.0,72.755,72.8529,72.6962,72.7745,413199.0
2024-08-12 09:30:00,74.71,74.94,74.55,74.69,228185.0,73.1466,73.3718,72.9899,73.127,228185.0
2024-08-12 09:40:00,74.71,75.0,74.54,74.56,142400.0,73.1466,73.4305,72.9801,72.9997,142400.0
2024-08-12 09:50:00,74.58,74.69,74.12,74.22,194409.0,73.0193,73.127,72.5689,72.6668,194409.0
2024-08-12 10:00:00,74.21,74.54,74.17,74.41,154557.0,72.6571,72.9801,72.6179,72.8529,154557.0
2024-08-12 10:10:00,74.41,74.53,74.32,74.46,162989.0,72.8529,72.9704,72.7647,72.9018,162989.0
2024-08-12 10:20:00,74.47,74.7,74.39,74.66,104963.0,72.9116,73.1368,72.8333,73.0976,104963.0
2024-08-12 10:30:00,74.66,74.79,74.62,74.64,77860.0,73.0976,73.2249,73.0585,73.0781,77860.0
2024-08-12 10:40:00,74.64,74.77,74.62,74.75,106047.0,73.0781,73.2053,73.0585,73.1858,106047.0
2024-08-12 10:50:00,74.77,74.86,74.73,74.8,98819.0,73.2053,73.2934,73.1662,73.2347,98819.0
2024-08-12 11:00:00,74.81,74.87,74.54,74.55,109213.0,73.2445,73.3032,72.9801,72.9899,109213.0
2024-08-12 11:10:00,74.56,74.58,74.39,74.47,115342.0,72.9997,73.0193,72.8333,72.9116,115342.0
2024-08-12 11:20:00,74.47,74.48,74.26,74.34,125061.0,72.9116,72.9214,72.706,72.7843,125061.0
2024-08-12 11:30:00,74.33,74.49,74.22,74.44,123694.0,72.7745,72.9312,72.6668,72.8822,123694.0
2024-08-12 11:40:00,74.45,74.52,74.44,74.51,86928.0,72.892,72.9606,72.8822,72.9508,86928.0
2024-08-12 11:50:00,74.51,74.74,74.49,74.68,92880.0,72.9508,73.176,72.9312,73.1172,92880.0
2024-08-12 12:00:00,74.67,74.71,74.55,74.58,75935.0,73.1074,73.1466,72.9899,73.0193,75935.0
2024-08-12 12:10:00,74.59,74.68,74.54,74.64,69925.0,73.0291,73.1172,72.9801,73.0781,69925.0
2024-08-12 12:20:00,74.63,74.65,74.51,74.53,53281.0,73.0683,73.0878,72.9508,72.9704,53281.0
2024-08-12 12:30:00,74.52,74.57,74.37,74.45,84771.0,72.9606,73.0095,72.8137,72.892,84771.0
2024-08-12 12:40:00,74.44,74.54,74.38,74.48,45897.0,72.8822,72.9801,72.8235,72.9214,45897.0
2024-08-12 12:50:00,74.47,74.49,74.38,74.4,79554.0,72.9116,72.9312,72.8235,72.8431,79554.0
2024-08-12 13:00:00,74.38,74.38,74.16,74.29,86312.0,72.8235,72.8235,72.6081,72.7354,86312.0
2024-08-12 13:10:00,74.29,74.34,74.21,74.34,55885.0,72.7354,72.7843,72.6571,72.7843,55885.0
2024-08-12 13:20:00,74.34,74.34,74.2,74.31,77842.0,72.7843,72.7843,72.6473,72.755,77842.0
2024-08-12 13:30:00,74.32,74.39,74.26,74.31,65599.0,72.7647,72.8333,72.706,72.755,65599.0
2024-08-12 13:40:00,74.31,74.33,74.12,74.12,85261.0,72.755,72.7745,72.5689,72.5689,85261.0
2024-08-12 13:50:00,74.13,74.2,74.05,74.16,95628.0,72.5787,72.6473,72.5004,72.6081,95628.0
2024-08-12 14:00:00,74.16,74.26,74.15,74.21,65518.0,72.6081,72.706,72.5983,72.6571,65518.0
2024-08-12 14:10:00,74.23,74.31,74.19,74.19,89874.0,72.6766,72.755,72.6375,72.6375,89874.0
2024-08-12 14:20:00,74.18,74.25,74.16,74.17,119981.0,72.6277,72.6962,72.6081,72.6179,119981.0
2024-08-12 14:30:00,74.16,74.3,74.15,74.3,78774.0,72.6081,72.7452,72.5983,72.7452,78774.0
2024-08-12 14:40:00,74.3,74.39,74.29,74.35,95029.0,72.7452,72.8333,72.7354,72.7941,95029.0
2024-08-12 14:50:00,74.34,74.49,74.34,74.41,128973.0,72.7843,72.9312,72.7843,72.8529,128973.0
2024-08-12 15:00:00,74.41,74.44,74.29,74.32,107356.0,72.8529,72.8822,72.7354,72.7647,107356.0
2024-08-12 15:10:00,74.32,74.48,74.32,74.45,137725.0,72.7647,72.9214,72.7647,72.892,137725.0
2024-08-12 15:20:00,74.44,74.58,74.44,74.53,151722.0,72.8822,73.0193,72.8822,72.9704,151722.0
2024-08-12 15:30:00,74.53,74.53,74.32,74.42,300669.0,72.9704,72.9704,72.7647,72.8627,300669.0
2024-08-12 15:40:00,74.42,74.43,74.25,74.35,140832.0,72.8627,72.8724,72.6962,72.7941,140832.0
2024-08-12 15:50:00,74.35,74.68,74.35,74.64,621464.0,72.7941,73.1172,72.7941,73.0781,621464.0
2024-08-13 09:30:00,75.25,76.26,75.07,76.06,860573.0,73.6753,74.6642,73.4991,74.4683,860573.0
2024-08-13 09:40:00,76.06,76.37,76.01,76.05,423724.0,74.4683,74.7719,74.4194,74.4585,423724.0
2024-08-13 09:50:00,76.04,76.5,76.03,76.23,537703.0,74.4488,74.8991,74.439,74.6348,537703.0
2024-08-13 10:00:00,76.23,76.71,76.2,76.52,511018.0,74.6348,75.1047,74.6054,74.9187,511018.0
2024-08-13 10:10:00,76.52,76.89,76.5,76.87,540187.0,74.9187,75.281,74.8991,75.2614,540187.0
2024-08-13 10:20:00,76.86,77.38,76.85,77.38,718118.0,75.2516,75.7607,75.2418,75.7607,718118.0
2024-08-13 10:30:00,77.38,77.98,77.23,77.98,775465.0,75.7607,76.3482,75.6139,76.3482,775465.0
2024-08-13 10:40:00,77.98,78.34,77.97,78.31,1004065.0,76.3482,76.7006,76.3384,76.6713,1004065.0
2024-08-13 10:50:00,78.31,78.32,78.07,78.24,695609.0,76.6713,76.681,76.4363,76.6027,695609.0
2024-08-13 11:00:00,78.23,78.57,78.19,78.51,674444.0,76.5929,76.9258,76.5538,76.8671,674444.0
2024-08-13 11:10:00,78.52,78.67,78.44,78.51,626794.0,76.8769,77.0237,76.7985,76.8671,626794.0
2024-08-13 11:20:00,78.51,78.61,78.06,78.12,467393.0,76.8671,76.965,76.4265,76.4852,467393.0
2024-08-13 11:30:00,78.14,78.25,78.01,78.15,394405.0,76.5048,76.6125,76.3775,76.5146,394405.0
2024-08-13 11:40:00,78.15,78.29,77.99,78.24,442759.0,76.5146,76.6517,76.3579,76.6027,442759.0
2024-08-13 11:50:00,78.25,78.59,78.25,78.5,279450.0,76.6125,76.9454,76.6125,76.8573,279450.0
2024-08-13 12:00:00,78.5,78.76,78.47,78.66,326235.0,76.8573,77.1118,76.8279,77.0139,326235.0
2024-08-13 12:10:00,78.66,78.9,78.5,78.88,398892.0,77.0139,77.2489,76.8573,77.2293,398892.0
2024-08-13 12:20:00,78.87,79.05,78.6,78.64,615884.0,77.2195,77.3958,76.9552,76.9943,615884.0
2024-08-13 12:30:00,78.64,78.74,78.52,78.72,271422.0,76.9943,77.0923,76.8769,77.0727,271422.0
2024-08-13 12:40:00,78.73,78.85,78.58,78.85,185950.0,77.0825,77.2,76.9356,77.2,185950.0
2024-08-13 12:50:00,78.84,79.04,78.8,78.84,412025.0,77.1902,77.386,77.151,77.1902,412025.0
2024-08-13 13:00:00,78.84,78.89,78.54,78.6,298605.0,77.1902,77.2391,76.8964,76.9552,298605.0
2024-08-13 13:10:00,78.59,78.76,78.56,78.7,148586.0,76.9454,77.1118,76.916,77.0531,148586.0
2024-08-13 13:20:00,78.7,78.77,78.59,78.64,268401.0,77.0531,77.1216,76.9454,76.9943,268401.0
2024-08-13 13:30:00,78.64,78.74,78.59,78.62,201297.0,76.9943,77.0923,76.9454,76.9748,201297.0
2024-08-13 13:40:00,78.62,78.72,78.56,78.62,211773.0,76.9748,77.0727,76.916,76.9748,211773.0
2024-08-13 13:50:00,78.62,78.68,78.55,78.63,165656.0,76.9748,77.0335,76.9062,76.9846,165656.0
2024-08-13 14:00:00,78.61,78.65,78.52,78.52,134101.0,76.965,77.0041,76.8769,76.8769,134101.0
2024-08-13 14:10:00,78.53,78.62,78.4,78.6,220502.0,76.8866,76.9748,76.7594,76.9552,220502.0
2024-08-13 14:20:00,78.59,78.64,78.37,78.39,189771.0,76.9454,76.9943,76.73,76.7496,189771.0
2024-08-13 14:30:00,78.39,78.61,78.28,78.61,192134.0,76.7496,76.965,76.6419,76.965,192134.0
2024-08-13 14:40:00,78.61,78.63,78.41,78.56,275439.0,76.965,76.9846,76.7692,76.916,275439.0
2024-08-13 14:50:00,78.56,78.65,78.47,78.61,142903.0,76.916,77.0041,76.8279,76.965,142903.0
2024-08-13 15:00:00,78.6,78.6,78.45,78.54,164434.0,76.9552,76.9552,76.8083,76.8964,164434.0
2024-08-13 15:10:00,78.54,78.61,78.48,78.56,177119.0,76.8964,76.965,76.8377,76.916,177119.0
2024-08-13 15:20:00,78.56,78.62,78.53,78.56,178693.0,76.916,76.9748,76.8866,76.916,178693.0
2024-08-13 15:30:00,78.56,78.57,78.41,78.48,348452.0,76.916,76.9258,76.7692,76.8377,348452.0
2024-08-13 15:40:00,78.48,78.51,78.19,78.36,481434.0,76.8377,76.8671,76.5538,76.7202,481434.0
2024-08-13 15:50:00,78.34,78.63,78.34,78.48,1460088.0,76.7006,76.9846,76.7006,76.8377,1460088.0
2024-08-14 09:30:00,77.92,78.28,77.68,77.73,485280.0,76.2894,76.6419,76.0544,76.1034,485280.0
2024-08-14 09:40:00,77.72,77.93,77.57,77.91,170973.0,76.0936,76.2992,75.9467,76.2796,170973.0
2024-08-14 09:50:00,77.9,78.31,77.7,77.98,553362.0,76.2698,76.6713,76.074,76.3482,553362.0
2024-08-14 10:00:00,77.99,78.03,77.43,77.64,380867.0,76.3579,76.3971,75.8097,76.0153,380867.0
2024-08-14 10:10:00,77.64,77.88,77.54,77.76,306197.0,76.0153,76.2503,75.9174,76.1328,306197.0
2024-08-14 10:20:00,77.77,77.79,77.64,77.7,150216.0,76.1426,76.1621,76.0153,76.074,150216.0
2024-08-14 10:30:00,77.69,77.81,77.47,77.47,170199.0,76.0642,76.1817,75.8488,75.8488,170199.0
2024-08-14 10:40:00,77.47,77.7,77.42,77.5,153289.0,75.8488,76.074,75.7999,75.8782,153289.0
2024-08-14 10:50:00,77.51,77.88,77.45,77.87,134854.0,75.888,76.2503,75.8292,76.2405,134854.0
2024-08-14 11:00:00,77.88,78.06,77.88,78.06,161975.0,76.2503,76.4265,76.2503,76.4265,161975.0
2024-08-14 11:10:00,78.06,78.19,78.0,78.03,141247.0,76.4265,76.5538,76.3677,76.3971,141247.0
2024-08-14 11:20:00,78.06,78.23,78.0,78.0,330563.0,76.4265,76.5929,76.3677,76.3677,330563.0
2024-08-14 11:30:00,78.01,78.29,77.97,78.22,143580.0,76.3775,76.6517,76.3384,76.5831,143580.0
2024-08-14 11:40:00,78.23,78.23,77.93,77.97,138627.0,76.5929,76.5929,76.2992,76.3384,138627.0
2024-08-14 11:50:00,77.96,78.17,77.96,78.15,120847.0,76.3286,76.5342,76.3286,76.5146,120847.0
2024-08-14 12:00:00,78.14,78.39,78.13,78.35,85331.0,76.5048,76.7496,76.495,76.7104,85331.0
2024-08-14 12:10:00,78.34,78.38,78.24,78.33,59443.0,76.7006,76.7398,76.6027,76.6908,59443.0
2024-08-14 12:20:00,78.33,78.34,78.02,78.04,107938.0,76.6908,76.7006,76.3873,76.4069,107938.0
2024-08-14 12:30:00,78.04,78.33,78.0,78.3,110116.0,76.4069,76.6908,76.3677,76.6615,110116.0
2024-08-14 12:40:00,78.3,78.37,78.27,78.36,134097.0,76.6615,76.73,76.6321,76.7202,134097.0
2024-08-14 12:50:00,78.36,78.6,78.35,78.54,180700.0,76.7202,76.9552,76.7104,76.8964,180700.0
2024-08-14 13:00:00,78.53,78.68,78.47,78.62,125098.0,76.8866,77.0335,76.8279,76.9748,125098.0
2024-08-14 13:10:00,78.63,78.73,78.55,78.7,118770.0,76.9846,77.0825,76.9062,77.0531,118770.0
2024-08-14 13:20:00,78.7,78.84,78.57,78.84,251419.0,77.0531,77.1902,76.9258,77.1902,251419.0
2024-08-14 13:30:00,78.84,78.94,78.79,78.9,157606.0,77.1902,77.2881,77.1412,77.2489,157606.0
2024-08-14 13:40:00,78.9,78.99,78.86,78.88,132550.0,77.2489,77.337,77.2097,77.2293,132550.0
2024-08-14 13:50:00,78.89,78.9,78.76,78.81,112522.0,77.2391,77.2489,77.1118,77.1608,112522.0
2024-08-14 14:00:00,78.81,78.85,78.66,78.84,149487.0,77.1608,77.2,77.0139,77.1902,149487.0
2024-08-14 14:10:00,78.83,78.92,78.8,78.8,104330.0,77.1804,77.2685,77.151,77.151,104330.0
2024-08-14 14:20:00,78.79,78.97,78.78,78.97,92026.0,77.1412,77.3174,77.1314,77.3174,92026.0
2024-08-14 14:30:00,78.97,78.97,78.88,78.89,86250.0,77.3174,77.3174,77.2293,77.2391,86250.0
2024-08-14 14:40:00,78.9,79.02,78.82,78.87,225564.0,77.2489,77.3664,77.1706,77.2195,225564.0
2024-08-14 14:50:00,78.87,79.09,78.87,79.04,194345.0,77.2195,77.4349,77.2195,77.386,194345.0
2024-08-14 15:00:00,79.04,79.05,78.79,78.89,148983.0,77.386,77.3958,77.1412,77.2391,148983.0
2024-08-14 15:10:00,78.9,78.98,78.84,78.95,223756.0,77.2489,77.3272,77.1902,77.2979,223756.0
2024-08-14 15:20:00,78.95,78.95,78.76,78.77,171415.0,77.2979,77.2979,77.1118,77.1216,171415.0
2024-08-14 15:30:00,78.76,78.9,78.66,78.84,208591.0,77.1118,77.2489,77.0139,77.1902,208591.0
2024-08-14 15:40:00,78.84,78.86,78.63,78.73,226279.0,77.1902,77.2097,76.9846,77.0825,226279.0
2024-08-14 15:50:00,78.73,78.77,78.47,78.47,824367.0,77.0825,77.1216,76.8279,76.8279,824367.0
2024-08-15 09:30:00,82.1,82.13,80.67,81.79,2082782.0,80.3819,80.4113,78.9819,80.0784,2082782.0
2024-08-15 09:40:00,81.79,81.95,81.03,81.39,887753.0,80.0784,80.2351,79.3343,79.6868,887753.0
2024-08-15 09:50:00,81.38,81.41,80.96,81.11,712251.0,79.677,79.7064,79.2658,79.4127,712251.0
2024-08-15 10:00:00,81.1,81.49,80.92,81.41,517244.0,79.4029,79.7847,79.2266,79.7064,517244.0
2024-08-15 10:10:00,81.42,81.89,81.38,81.78,554325.0,79.7162,80.1763,79.677,80.0686,554325.0
2024-08-15 10:20:00,81.77,81.86,81.41,81.44,460269.0,80.0588,80.147,79.7064,79.7358,460269.0
2024-08-15 10:30:00,81.43,81.86,81.39,81.73,469023.0,79.726,80.147,79.6868,80.0197,469023.0
2024-08-15 10:40:00,81.73,81.8,81.52,81.55,252802.0,80.0197,80.0882,79.8141,79.8435,252802.0
2024-08-15 10:50:00,81.55,81.97,81.54,81.73,414891.0,79.8435,80.2547,79.8337,80.0197,414891.0
2024-08-15 11:00:00,81.73,81.81,81.53,81.63,285176.0,80.0197,80.098,79.8239,79.9218,285176.0
2024-08-15 11:10:00,81.64,81.67,81.36,81.55,253557.0,79.9316,79.9609,79.6574,79.8435,253557.0
2024-08-15 11:20:00,81.56,81.66,81.4,81.4,216490.0,79.8532,79.9511,79.6966,79.6966,216490.0
2024-08-15 11:30:00,81.4,81.55,81.34,81.45,186683.0,79.6966,79.8435,79.6378,79.7455,186683.0
2024-08-15 11:40:00,81.46,81.68,81.42,81.59,229468.0,79.7553,79.9707,79.7162,79.8826,229468.0
2024-08-15 11:50:00,81.59,81.74,81.55,81.67,213712.0,79.8826,80.0295,79.8435,79.9609,213712.0
2024-08-15 12:00:00,81.66,81.69,81.4,81.42,211589.0,79.9511,79.9805,79.6966,79.7162,211589.0
2024-08-15 12:10:00,81.42,81.52,81.31,81.31,257737.0,79.7162,79.8141,79.6085,79.6085,257737.0
2024-08-15 12:20:00,81.31,81.66,81.24,81.66,230234.0,79.6085,79.9511,79.5399,79.9511,230234.0
2024-08-15 12:30:00,81.66,81.93,81.65,81.65,315138.0,79.9511,80.2155,79.9414,79.9414,315138.0
2024-08-15 12:40:00,81.66,81.82,81.61,81.82,227494.0,79.9511,80.1078,79.9022,80.1078,227494.0
2024-08-15 12:50:00,81.83,81.94,81.74,81.82,187349.0,80.1176,80.2253,80.0295,80.1078,187349.0
2024-08-15 13:00:00,81.81,81.93,81.74,81.83,223963.0,80.098,80.2155,80.0295,80.1176,223963.0
2024-08-15 13:10:00,81.84,82.08,81.83,82.06,405703.0,80.1274,80.3624,80.1176,80.3428,405703.0
2024-08-15 13:20:00,82.05,82.22,82.01,82.22,270207.0,80.333,80.4994,80.2938,80.4994,270207.0
2024-08-15 13:30:00,82.23,82.26,82.1,82.22,214403.0,80.5092,80.5386,80.3819,80.4994,214403.0
2024-08-15 13:40:00,82.21,82.26,82.13,82.18,177477.0,80.4896,80.5386,80.4113,80.4603,177477.0
2024-08-15 13:50:00,82.17,82.22,82.01,82.03,230368.0,80.4505,80.4994,80.2938,80.3134,230368.0
2024-08-15 14:00:00,82.02,82.1,81.92,82.0,282855.0,80.3036,80.3819,80.2057,80.284,282855.0
2024-08-15 14:10:00,82.0,82.17,81.95,82.15,312333.0,80.284,80.4505,80.2351,80.4309,312333.0
2024-08-15 14:20:00,82.17,82.38,82.11,82.35,244577.0,80.4505,80.6561,80.3917,80.6267,244577.0
2024-08-15 14:30:00,82.36,82.71,82.32,82.69,410346.0,80.6365,80.9792,80.5973,80.9596,410346.0
2024-08-15 14:40:00,82.69,82.92,82.61,82.89,536755.0,80.9596,81.1848,80.8813,81.1554,536755.0
2024-08-15 14:50:00,82.88,83.06,82.64,82.71,527169.0,81.1456,81.3219,80.9106,80.9792,527169.0
2024-08-15 15:00:00,82.71,82.71,82.3,82.31,313169.0,80.9792,80.9792,80.5778,80.5875,313169.0
2024-08-15 15:10:00,82.31,82.69,82.3,82.66,397593.0,80.5875,80.9596,80.5778,80.9302,397593.0
2024-08-15 15:20:00,82.66,82.68,82.41,82.46,286844.0,80.9302,80.9498,80.6855,80.7344,286844.0
2024-08-15 15:30:00,82.45,82.51,82.35,82.44,409520.0,80.7246,80.7834,80.6267,80.7148,409520.0
2024-08-15 15:40:00,82.44,82.56,82.37,82.55,478874.0,80.7148,80.8323,80.6463,80.8225,478874.0
2024-08-15 15:50:00,82.55,82.63,82.36,82.53,1348967.0,80.8225,80.9009,80.6365,80.8029,1348967.0
2024-08-16 09:30:00,82.88,83.49,82.44,82.49,943086.0,81.1456,81.7429,80.7148,80.7638,943086.0
2024-08-16 09:40:00,82.49,82.91,82.45,82.87,299225.0,80.7638,81.175,80.7246,81.1358,299225.0
2024-08-16 09:50:00,82.86,83.25,82.86,83.17,347353.0,81.126,81.5079,81.126,81.4296,347353.0
2024-08-16 10:00:00,83.16,83.32,82.91,83.08,313286.0,81.4198,81.5764,81.175,81.3414,313286.0
2024-08-16 10:10:00,83.08,83.39,83.08,83.28,285752.0,81.3414,81.6449,81.3414,81.5372,285752.0
2024-08-16 10:20:00,83.28,83.34,83.12,83.26,154592.0,81.5372,81.596,81.3806,81.5177,154592.0
2024-08-16 10:30:00,83.25,83.33,83.06,83.29,152908.0,81.5079,81.5862,81.3219,81.547,152908.0
2024-08-16 10:40:00,83.3,83.49,83.24,83.25,212165.0,81.5568,81.7429,81.4981,81.5079,212165.0
2024-08-16 10:50:00,83.24,83.43,83.17,83.26,195564.0,81.4981,81.6841,81.4296,81.5177,195564.0
2024-08-16 11:00:00,83.26,83.43,83.21,83.42,387885.0,81.5177,81.6841,81.4687,81.6743,387885.0
2024-08-16 11:10:00,83.42,83.73,83.35,83.67,566361.0,81.6743,81.9778,81.6058,81.9191,566361.0
2024-08-16 11:20:00,83.67,83.69,83.46,83.61,304990.0,81.9191,81.9387,81.7135,81.8603,304990.0
2024-08-16 11:30:00,83.62,83.85,83.57,83.84,267181.0,81.8701,82.0953,81.8212,82.0855,267181.0
2024-08-16 11:40:00,83.83,83.94,83.78,83.9,251416.0,82.0757,82.1834,82.0268,82.1443,251416.0
2024-08-16 11:50:00,83.89,83.94,83.82,83.83,222547.0,82.1345,82.1834,82.0659,82.0757,222547.0
2024-08-16 12:00:00,83.83,83.87,83.58,83.59,229629.0,82.0757,82.1149,81.831,81.8408,229629.0
2024-08-16 12:10:00,83.6,83.92,83.58,83.8,167831.0,81.8506,82.1639,81.831,82.0464,167831.0
2024-08-16 12:20:00,83.81,83.81,83.44,83.46,132895.0,82.0562,82.0562,81.6939,81.7135,132895.0
2024-08-16 12:30:00,83.46,83.61,83.36,83.61,133437.0,81.7135,81.8603,81.6156,81.8603,133437.0
2024-08-16 12:40:00,83.6,83.66,83.51,83.53,132335.0,81.8506,81.9093,81.7624,81.782,132335.0
2024-08-16 12:50:00,83.53,83.68,83.46,83.54,165801.0,81.782,81.9289,81.7135,81.7918,165801.0
2024-08-16 13:00:00,83.54,83.58,83.35,83.39,174000.0,81.7918,81.831,81.6058,81.6449,174000.0
2024-08-16 13:10:00,83.38,83.52,83.33,83.48,122683.0,81.6352,81.7722,81.5862,81.7331,122683.0
2024-08-16 13:20:00,83.48,83.64,83.46,83.63,190712.0,81.7331,81.8897,81.7135,81.8799,190712.0
2024-08-16 13:30:00,83.63,83.79,83.63,83.67,131489.0,81.8799,82.0366,81.8799,81.9191,131489.0
2024-08-16 13:40:00,83.67,83.71,83.62,83.7,111477.0,81.9191,81.9583,81.8701,81.9485,111477.0
2024-08-16 13:50:00,83.7,83.76,83.61,83.65,220717.0,81.9485,82.0072,81.8603,81.8995,220717.0
2024-08-16 14:00:00,83.66,83.68,83.45,83.45,213542.0,81.9093,81.9289,81.7037,81.7037,213542.0
2024-08-16 14:10:00,83.45,83.46,83.35,83.42,157508.0,81.7037,81.7135,81.6058,81.6743,157508.0
2024-08-16 14:20:00,83.42,83.49,83.35,83.48,143448.0,81.6743,81.7429,81.6058,81.7331,143448.0
2024-08-16 14:30:00,83.48,83.64,83.42,83.43,148581.0,81.7331,81.8897,81.6743,81.6841,148581.0
2024-08-16 14:40:00,83.42,83.51,83.39,83.45,119171.0,81.6743,81.7624,81.6449,81.7037,119171.0
2024-08-16 14:50:00,83.45,83.54,83.44,83.51,141699.0,81.7037,81.7918,81.6939,81.7624,141699.0
2024-08-16 15:00:00,83.51,83.51,83.29,83.31,159785.0,81.7624,81.7624,81.547,81.5666,159785.0
2024-08-16 15:10:00,83.31,83.37,83.21,83.23,242370.0,81.5666,81.6254,81.4687,81.4883,242370.0
2024-08-16 15:20:00,83.23,83.38,83.22,83.32,150736.0,81.4883,81.6352,81.4785,81.5764,150736.0
2024-08-16 15:30:00,83.31,83.39,83.24,83.38,253378.0,81.5666,81.6449,81.4981,81.6352,253378.0
2024-08-16 15:40:00,83.37,83.4,83.23,83.27,361315.0,81.6254,81.6547,81.4883,81.5275,361315.0
2024-08-16 15:50:00,83.27,83.41,83.24,83.24,893752.0,81.5275,81.6645,81.4981,81.4981,893752.0
2024-08-19 09:30:00,83.23,83.99,83.15,83.58,433371.0,81.4883,82.2324,81.41,81.831,433371.0
2024-08-19 09:40:00,83.58,83.61,83.31,83.45,233172.0,81.831,81.8603,81.5666,81.7037,233172.0
2024-08-19 09:50:00,83.45,83.67,83.32,83.64,223860.0,81.7037,81.9191,81.5764,81.8897,223860.0
2024-08-19 10:00:00,83.61,83.92,83.61,83.91,240195.0,81.8603,82.1639,81.8603,82.1541,240195.0
2024-08-19 10:10:00,83.9,83.94,83.52,83.58,190314.0,82.1443,82.1834,81.7722,81.831,190314.0
2024-08-19 10:20:00,83.58,83.7,83.48,83.62,137608.0,81.831,81.9485,81.7331,81.8701,137608.0
2024-08-19 10:30:00,83.61,83.66,83.49,83.59,110478.0,81.8603,81.9093,81.7429,81.8408,110478.0
2024-08-19 10:40:00,83.57,83.6,83.45,83.49,153508.0,81.8212,81.8506,81.7037,81.7429,153508.0
2024-08-19 10:50:00,83.49,83.55,83.33,83.54,198351.0,81.7429,81.8016,81.5862,81.7918,198351.0
2024-08-19 11:00:00,83.54,83.54,83.41,83.42,82711.0,81.7918,81.7918,81.6645,81.6743,82711.0
2024-08-19 11:10:00,83.42,83.43,83.27,83.38,199972.0,81.6743,81.6841,81.5275,81.6352,199972.0
2024-08-19 11:20:00,83.38,83.42,83.29,83.4,105191.0,81.6352,81.6743,81.547,81.6547,105191.0
2024-08-19 11:30:00,83.4,83.42,83.18,83.21,186268.0,81.6547,81.6743,81.4393,81.4687,186268.0
2024-08-19 11:40:00,83.22,83.3,83.07,83.08,177163.0,81.4785,81.5568,81.3316,81.3414,177163.0
2024-08-19 11:50:00,83.08,83.26,83.04,83.14,167778.0,81.3414,81.5177,81.3023,81.4002,167778.0
2024-08-19 12:00:00,83.14,83.18,82.92,83.08,233711.0,81.4002,81.4393,81.1848,81.3414,233711.0
2024-08-19 12:10:00,83.07,83.25,83.07,83.09,69172.0,81.3316,81.5079,81.3316,81.3512,69172.0
2024-08-19 12:20:00,83.09,83.22,83.04,83.21,99925.0,81.3512,81.4785,81.3023,81.4687,99925.0
2024-08-19 12:30:00,83.2,83.2,83.08,83.12,53095.0,81.4589,81.4589,81.3414,81.3806,53095.0
2024-08-19 12:40:00,83.13,83.29,83.06,83.23,103207.0,81.3904,81.547,81.3219,81.4883,103207.0
2024-08-19 12:50:00,83.22,83.42,83.22,83.39,79544.0,81.4785,81.6743,81.4785,81.6449,79544.0
2024-08-19 13:00:00,83.39,83.52,83.39,83.42,110716.0,81.6449,81.7722,81.6449,81.6743,110716.0
2024-08-19 13:10:00,83.43,83.43,83.23,83.28,86325.0,81.6841,81.6841,81.4883,81.5372,86325.0
2024-08-19 13:20:00,83.26,83.34,83.21,83.24,99537.0,81.5177,81.596,81.4687,81.4981,99537.0
2024-08-19 13:30:00,83.24,83.39,83.24,83.27,107637.0,81.4981,81.6449,81.4981,81.5275,107637.0
2024-08-19 13:40:00,83.27,83.38,83.22,83.38,125148.0,81.5275,81.6352,81.4785,81.6352,125148.0
2024-08-19 13:50:00,83.39,83.39,83.28,83.35,73444.0,81.6449,81.6449,81.5372,81.6058,73444.0
2024-08-19 14:00:00,83.34,83.38,83.28,83.36,129364.0,81.596,81.6352,81.5372,81.6156,129364.0
2024-08-19 14:10:00,83.37,83.43,83.35,83.43,75726.0,81.6254,81.6841,81.6058,81.6841,75726.0
2024-08-19 14:20:00,83.42,83.47,83.33,83.46,115310.0,81.6743,81.7233,81.5862,81.7135,115310.0
2024-08-19 14:30:00,83.45,83.55,83.44,83.52,117066.0,81.7037,81.8016,81.6939,81.7722,117066.0
2024-08-19 14:40:00,83.52,83.61,83.51,83.57,79724.0,81.7722,81.8603,81.7624,81.8212,79724.0
2024-08-19 14:50:00,83.56,83.58,83.53,83.56,82377.0,81.8114,81.831,81.782,81.8114,82377.0
2024-08-19 15:00:00,83.56,83.59,83.53,83.54,91788.0,81.8114,81.8408,81.782,81.7918,91788.0
2024-08-19 15:10:00,83.54,83.56,83.47,83.55,91884.0,81.7918,81.8114,81.7233,81.8016,91884.0
2024-08-19 15:20:00,83.55,83.68,83.53,83.61,144712.0,81.8016,81.9289,81.782,81.8603,144712.0
2024-08-19 15:30:00,83.61,83.61,83.3,83.34,130786.0,81.8603,81.8603,81.5568,81.596,130786.0
2024-08-19 15:40:00,83.34,83.38,83.29,83.31,152833.0,81.596,81.6352,81.547,81.5666,152833.0
2024-08-19 15:50:00,83.31,83.38,83.17,83.29,520812.0,81.5666,81.6352,81.4296,81.547,520812.0
2024-08-20 09:30:00,83.49,83.9,83.39,83.48,321548.0,81.7429,82.1443,81.6449,81.7331,321548.0
2024-08-20 09:40:00,83.5,83.54,83.3,83.38,213790.0,81.7526,81.7918,81.5568,81.6352,213790.0
2024-08-20 09:50:00,83.35,83.47,83.25,83.32,131193.0,81.6058,81.7233,81.5079,81.5764,131193.0
2024-08-20 10:00:00,83.33,83.36,83.05,83.12,182036.0,81.5862,81.6156,81.3121,81.3806,182036.0
2024-08-20 10:10:00,83.12,83.16,82.94,83.0,242863.0,81.3806,81.4198,81.2044,81.2631,242863.0
2024-08-20 10:20:00,83.01,83.06,82.81,82.99,188552.0,81.2729,81.3219,81.0771,81.2533,188552.0
2024-08-20 10:30:00,83.0,83.22,82.98,83.03,125709.0,81.2631,81.4785,81.2435,81.2925,125709.0
2024-08-20 10:40:00,83.03,83.07,82.83,82.89,103069.0,81.2925,81.3316,81.0967,81.1554,103069.0
2024-08-20 10:50:00,82.9,83.03,82.86,83.03,102831.0,81.1652,81.2925,81.126,81.2925,102831.0
2024-08-20 11:00:00,83.03,83.04,82.81,82.92,76302.0,81.2925,81.3023,81.0771,81.1848,76302.0
2024-08-20 11:10:00,82.92,82.96,82.78,82.84,77644.0,81.1848,81.2239,81.0477,81.1065,77644.0
2024-08-20 11:20:00,82.85,82.95,82.8,82.82,115356.0,81.1162,81.2142,81.0673,81.0869,115356.0
2024-08-20 11:30:00,82.81,82.95,82.8,82.94,60627.0,81.0771,81.2142,81.0673,81.2044,60627.0
2024-08-20 11:40:00,82.95,82.96,82.77,82.87,111577.0,81.2142,81.2239,81.0379,81.1358,111577.0
2024-08-20 11:50:00,82.88,82.96,82.85,82.87,55883.0,81.1456,81.2239,81.1162,81.1358,55883.0
2024-08-20 12:00:00,82.87,82.99,82.85,82.98,67433.0,81.1358,81.2533,81.1162,81.2435,67433.0
2024-08-20 12:10:00,82.99,83.0,82.84,82.86,86672.0,81.2533,81.2631,81.1065,81.126,86672.0
2024-08-20 12:20:00,82.86,82.92,82.8,82.88,132806.0,81.126,81.1848,81.0673,81.1456,132806.0
2024-08-20 12:30:00,82.88,83.07,82.88,83.07,67695.0,81.1456,81.3316,81.1456,81.3316,67695.0
2024-08-20 12:40:00,83.08,83.08,82.96,83.04,40561.0,81.3414,81.3414,81.2239,81.3023,40561.0
2024-08-20 12:50:00,83.05,83.13,82.97,83.11,65748.0,81.3121,81.3904,81.2337,81.3708,65748.0
2024-08-20 13:00:00,83.1,83.28,83.02,83.25,137589.0,81.361,81.5372,81.2827,81.5079,137589.0
2024-08-20 13:10:00,83.26,83.34,83.22,83.29,183161.0,81.5177,81.596,81.4785,81.547,183161.0
2024-08-20 13:20:00,83.3,83.51,83.27,83.51,106476.0,81.5568,81.7624,81.5275,81.7624,106476.0
2024-08-20 13:30:00,83.5,83.62,83.46,83.52,135167.0,81.7526,81.8701,81.7135,81.7722,135167.0
2024-08-20 13:40:00,83.52,83.68,83.51,83.62,87231.0,81.7722,81.9289,81.7624,81.8701,87231.0
2024-08-20 13:50:00,83.62,83.62,83.48,83.52,78667.0,81.8701,81.8701,81.7331,81.7722,78667.0
2024-08-20 14:00:00,83.51,83.66,83.5,83.5,84017.0,81.7624,81.9093,81.7526,81.7526,84017.0
2024-08-20 14:10:00,83.51,83.58,83.46,83.54,90163.0,81.7624,81.831,81.7135,81.7918,90163.0
2024-08-20 14:20:00,83.55,83.58,83.48,83.5,70725.0,81.8016,81.831,81.7331,81.7526,70725.0
2024-08-20 14:30:00,83.5,83.63,83.48,83.56,76499.0,81.7526,81.8799,81.7331,81.8114,76499.0
2024-08-20 14:40:00,83.56,83.59,83.45,83.56,140044.0,81.8114,81.8408,81.7037,81.8114,140044.0
2024-08-20 14:50:00,83.57,83.59,83.5,83.53,70906.0,81.8212,81.8408,81.7526,81.782,70906.0
2024-08-20 15:00:00,83.53,83.55,83.47,83.48,63260.0,81.782,81.8016,81.7233,81.7331,63260.0
2024-08-20 15:10:00,83.48,83.59,83.47,83.56,91662.0,81.7331,81.8408,81.7233,81.8114,91662.0
2024-08-20 15:20:00,83.56,83.56,83.48,83.51,82850.0,81.8114,81.8114,81.7331,81.7624,82850.0
2024-08-20 15:30:00,83.52,83.64,83.52,83.63,107115.0,81.7722,81.8897,81.7722,81.8799,107115.0
2024-08-20 15:40:00,83.63,83.71,83.59,83.66,131987.0,81.8799,81.9583,81.8408,81.9093,131987.0
2024-08-20 15:50:00,83.66,83.69,83.56,83.57,400041.0,81.9093,81.9387,81.8114,81.8212,400041.0
2024-08-21 09:30:00,83.67,84.23,83.67,83.87,300521.0,81.9191,82.4674,81.9191,82.1149,300521.0
2024-08-21 09:40:00,83.85,83.87,83.62,83.77,135885.0,82.0953,82.1149,81.8701,82.017,135885.0
2024-08-21 09:50:00,83.73,83.87,83.7,83.77,152139.0,81.9778,82.1149,81.9485,82.017,152139.0
2024-08-21 10:00:00,83.78,83.87,83.36,83.39,313081.0,82.0268,82.1149,81.6156,81.6449,313081.0
2024-08-21 10:10:00,83.39,83.54,83.22,83.53,188185.0,81.6449,81.7918,81.4785,81.782,188185.0
2024-08-21 10:20:00,83.54,83.97,83.54,83.74,111492.0,81.7918,82.2128,81.7918,81.9876,111492.0
2024-08-21 10:30:00,83.74,84.18,83.74,84.12,185207.0,81.9876,82.4184,81.9876,82.3597,185207.0
2024-08-21 10:40:00,84.12,84.24,83.87,83.89,168766.0,82.3597,82.4772,82.1149,82.1345,168766.0
2024-08-21 10:50:00,83.88,83.93,83.72,83.91,120048.0,82.1247,82.1736,81.968,82.1541,120048.0
2024-08-21 11:00:00,83.89,84.09,83.76,83.96,100642.0,82.1345,82.3303,82.0072,82.203,100642.0
2024-08-21 11:10:00,83.96,84.22,83.95,84.14,156427.0,82.203,82.4576,82.1932,82.3793,156427.0
2024-08-21 11:20:00,84.14,84.18,83.99,84.03,89380.0,82.3793,82.4184,82.2324,82.2716,89380.0
2024-08-21 11:30:00,84.03,84.15,83.97,84.12,88876.0,82.2716,82.389,82.2128,82.3597,88876.0
2024-08-21 11:40:00,84.12,84.16,83.98,83.99,101827.0,82.3597,82.3988,82.2226,82.2324,101827.0
2024-08-21 11:50:00,83.99,84.04,83.94,83.96,76889.0,82.2324,82.2813,82.1834,82.203,76889.0
2024-08-21 12:00:00,83.96,83.98,83.77,83.89,73300.0,82.203,82.2226,82.017,82.1345,73300.0
2024-08-21 12:10:00,83.89,83.89,83.78,83.84,56194.0,82.1345,82.1345,82.0268,82.0855,56194.0
2024-08-21 12:20:00,83.83,83.96,83.83,83.91,34286.0,82.0757,82.203,82.0757,82.1541,34286.0
2024-08-21 12:30:00,83.91,83.97,83.89,83.93,44750.0,82.1541,82.2128,82.1345,82.1736,44750.0
2024-08-21 12:40:00,83.92,84.07,83.92,84.05,48078.0,82.1639,82.3107,82.1639,82.2911,48078.0
2024-08-21 12:50:00,84.07,84.17,84.05,84.08,94439.0,82.3107,82.4086,82.2911,82.3205,94439.0
2024-08-21 13:00:00,84.08,84.12,83.89,83.91,59130.0,82.3205,82.3597,82.1345,82.1541,59130.0
2024-08-21 13:10:00,83.91,83.95,83.84,83.95,77091.0,82.1541,82.1932,82.0855,82.1932,77091.0
2024-08-21 13:20:00,83.95,84.07,83.95,84.02,47781.0,82.1932,82.3107,82.1932,82.2618,47781.0
2024-08-21 13:30:00,84.02,84.03,83.88,83.95,30335.0,82.2618,82.2716,82.1247,82.1932,30335.0
2024-08-21 13:40:00,83.95,83.97,83.92,83.95,33856.0,82.1932,82.2128,82.1639,82.1932,33856.0
2024-08-21 13:50:00,83.94,84.0,83.92,83.94,45339.0,82.1834,82.2422,82.1639,82.1834,45339.0
2024-08-21 14:00:00,83.95,84.0,83.88,83.94,75321.0,82.1932,82.2422,82.1247,82.1834,75321.0
2024-08-21 14:10:00,83.96,84.08,83.96,84.04,66958.0,82.203,82.3205,82.203,82.2813,66958.0
2024-08-21 14:20:00,84.04,84.13,84.02,84.11,78348.0,82.2813,82.3695,82.2618,82.3499,78348.0
2024-08-21 14:30:00,84.12,84.17,84.05,84.09,108283.0,82.3597,82.4086,82.2911,82.3303,108283.0
2024-08-21 14:40:00,84.08,84.1,83.98,84.06,109635.0,82.3205,82.3401,82.2226,82.3009,109635.0
2024-08-21 14:50:00,84.06,84.12,84.05,84.09,68715.0,82.3009,82.3597,82.2911,82.3303,68715.0
2024-08-21 15:00:00,84.1,84.13,83.95,83.99,87945.0,82.3401,82.3695,82.1932,82.2324,87945.0
2024-08-21 15:10:00,83.98,84.04,83.87,83.9,80001.0,82.2226,82.2813,82.1149,82.1443,80001.0
2024-08-21 15:20:00,83.9,83.96,83.81,83.93,83151.0,82.1443,82.203,82.0562,82.1736,83151.0
2024-08-21 15:30:00,83.92,83.96,83.87,83.94,95480.0,82.1639,82.203,82.1149,82.1834,95480.0
2024-08-21 15:40:00,83.95,84.0,83.87,83.94,106162.0,82.1932,82.2422,82.1149,82.1834,106162.0
2024-08-21 15:50:00,83.96,84.08,83.9,83.98,499822.0,82.203,82.3205,82.1443,82.2226,499822.0
2024-08-22 09:30:00,84.45,84.68,84.13,84.28,279851.0,82.6828,82.908,82.3695,82.5163,279851.0
2024-08-22 09:40:00,84.27,84.49,84.09,84.14,157604.0,82.5065,82.7219,82.3303,82.3793,157604.0
2024-08-22 09:50:00,84.13,84.16,83.81,83.83,136838.0,82.3695,82.3988,82.0562,82.0757,136838.0
2024-08-22 10:00:00,83.82,84.05,83.74,83.98,270496.0,82.0659,82.2911,81.9876,82.2226,270496.0
2024-08-22 10:10:00,83.98,83.99,83.74,83.87,239309.0,82.2226,82.2324,81.9876,82.1149,239309.0
2024-08-22 10:20:00,83.87,84.04,83.85,83.95,106649.0,82.1149,82.2813,82.0953,82.1932,106649.0
2024-08-22 10:30:00,83.95,84.18,83.83,84.18,197422.0,82.1932,82.4184,82.0757,82.4184,197422.0
2024-08-22 10:40:00,84.17,84.25,84.12,84.14,105726.0,82.4086,82.487,82.3597,82.3793,105726.0
2024-08-22 10:50:00,84.14,84.32,84.09,84.31,109715.0,82.3793,82.5555,82.3303,82.5457,109715.0
2024-08-22 11:00:00,84.31,84.48,84.29,84.34,156539.0,82.5457,82.7121,82.5261,82.5751,156539.0
2024-08-22 11:10:00,84.34,84.4,84.08,84.08,114456.0,82.5751,82.6338,82.3205,82.3205,114456.0
2024-08-22 11:20:00,84.07,84.14,83.98,84.08,89231.0,82.3107,82.3793,82.2226,82.3205,89231.0
2024-08-22 11:30:00,84.09,84.27,84.08,84.17,64745.0,82.3303,82.5065,82.3205,82.4086,64745.0
2024-08-22 11:40:00,84.17,84.18,83.9,83.94,110835.0,82.4086,82.4184,82.1443,82.1834,110835.0
2024-08-22 11:50:00,83.95,84.06,83.9,83.98,57861.0,82.1932,82.3009,82.1443,82.2226,57861.0
2024-08-22 12:00:00,83.98,84.0,83.82,83.88,69963.0,82.2226,82.2422,82.0659,82.1247,69963.0
2024-08-22 12:10:00,83.89,83.99,83.85,83.99,44841.0,82.1345,82.2324,82.0953,82.2324,44841.0
2024-08-22 12:20:00,83.99,84.06,83.93,83.96,220105.0,82.2324,82.3009,82.1736,82.203,220105.0
2024-08-22 12:30:00,83.95,84.1,83.95,83.98,310342.0,82.1932,82.3401,82.1932,82.2226,310342.0
2024-08-22 12:40:00,83.98,84.04,83.91,83.96,144043.0,82.2226,82.2813,82.1541,82.203,144043.0
2024-08-22 12:50:00,83.96,83.99,83.79,83.9,65629.0,82.203,82.2324,82.0366,82.1443,65629.0
2024-08-22 13:00:00,83.9,83.93,83.84,83.9,84926.0,82.1443,82.1736,82.0855,82.1443,84926.0
2024-08-22 13:10:00,83.91,84.0,83.84,83.9,77312.0,82.1541,82.2422,82.0855,82.1443,77312.0
2024-08-22 13:20:00,83.89,83.99,83.86,83.9,82257.0,82.1345,82.2324,82.1051,82.1443,82257.0
2024-08-22 13:30:00,83.92,83.94,83.74,83.9,67511.0,82.1639,82.1834,81.9876,82.1443,67511.0
2024-08-22 13:40:00,83.89,83.91,83.8,83.83,37850.0,82.1345,82.1541,82.0464,82.0757,37850.0
2024-08-22 13:50:00,83.84,83.85,83.57,83.58,112758.0,82.0855,82.0953,81.8212,81.831,112758.0
2024-08-22 14:00:00,83.6,83.65,83.51,83.65,61486.0,81.8506,81.8995,81.7624,81.8995,61486.0
2024-08-22 14:10:00,83.65,83.77,83.63,83.77,48117.0,81.8995,82.017,81.8799,82.017,48117.0
2024-08-22 14:20:00,83.78,83.78,83.67,83.73,53248.0,82.0268,82.0268,81.9191,81.9778,53248.0
2024-08-22 14:30:00,83.73,83.77,83.68,83.68,49970.0,81.9778,82.017,81.9289,81.9289,49970.0
2024-08-22 14:40:00,83.69,83.71,83.59,83.6,64444.0,81.9387,81.9583,81.8408,81.8506,64444.0
2024-08-22 14:50:00,83.62,83.62,83.46,83.51,158025.0,81.8701,81.8701,81.7135,81.7624,158025.0
2024-08-22 15:00:00,83.51,83.59,83.47,83.57,81834.0,81.7624,81.8408,81.7233,81.8212,81834.0
2024-08-22 15:10:00,83.58,83.58,83.48,83.49,107725.0,81.831,81.831,81.7331,81.7429,107725.0
2024-08-22 15:20:00,83.49,83.53,83.42,83.44,104169.0,81.7429,81.782,81.6743,81.6939,104169.0
2024-08-22 15:30:00,83.45,83.51,83.38,83.44,116787.0,81.7037,81.7624,81.6352,81.6939,116787.0
2024-08-22 15:40:00,83.44,83.48,83.29,83.32,170139.0,81.6939,81.7331,81.547,81.5764,170139.0
2024-08-22 15:50:00,83.33,83.43,83.21,83.41,571970.0,81.5862,81.6841,81.4687,81.6645,571970.0
2024-08-23 09:30:00,83.34,84.1,83.22,84.1,399199.0,81.596,82.3401,81.4785,82.3401,399199.0
2024-08-23 09:40:00,84.09,84.15,83.68,83.74,88837.0,82.3303,82.389,81.9289,81.9876,88837.0
2024-08-23 09:50:00,83.75,83.87,83.71,83.86,96264.0,81.9974,82.1149,81.9583,82.1051,96264.0
2024-08-23 10:00:00,83.85,84.19,83.83,84.18,119225.0,82.0953,82.4282,82.0757,82.4184,119225.0
2024-08-23 10:10:00,84.18,84.24,83.81,83.83,158726.0,82.4184,82.4772,82.0562,82.0757,158726.0
2024-08-23 10:20:00,83.83,83.97,83.76,83.84,129764.0,82.0757,82.2128,82.0072,82.0855,129764.0
2024-08-23 10:30:00,83.84,83.87,83.48,83.65,136993.0,82.0855,82.1149,81.7331,81.8995,136993.0
2024-08-23 10:40:00,83.66,83.74,83.46,83.48,94154.0,81.9093,81.9876,81.7135,81.7331,94154.0
2024-08-23 10:50:00,83.47,83.67,83.38,83.63,165803.0,81.7233,81.9191,81.6352,81.8799,165803.0
2024-08-23 11:00:00,83.62,83.73,83.56,83.63,83402.0,81.8701,81.9778,81.8114,81.8799,83402.0
2024-08-23 11:10:00,83.64,83.8,83.51,83.76,80046.0,81.8897,82.0464,81.7624,82.0072,80046.0
2024-08-23 11:20:00,83.77,83.9,83.71,83.88,78937.0,82.017,82.1443,81.9583,82.1247,78937.0
2024-08-23 11:30:00,83.88,83.95,83.82,83.91,94657.0,82.1247,82.1932,82.0659,82.1541,94657.0
2024-08-23 11:40:00,83.92,83.96,83.74,83.77,56348.0,82.1639,82.203,81.9876,82.017,56348.0
2024-08-23 11:50:00,83.78,83.78,83.63,83.64,42425.0,82.0268,82.0268,81.8799,81.8897,42425.0
2024-08-23 12:00:00,83.64,83.64,83.46,83.51,47057.0,81.8897,81.8897,81.7135,81.7624,47057.0
2024-08-23 12:10:00,83.53,83.61,83.45,83.51,106293.0,81.782,81.8603,81.7037,81.7624,106293.0
2024-08-23 12:20:00,83.51,83.51,83.33,83.41,57313.0,81.7624,81.7624,81.5862,81.6645,57313.0
2024-08-23 12:30:00,83.41,83.57,83.4,83.49,47781.0,81.6645,81.8212,81.6547,81.7429,47781.0
2024-08-23 12:40:00,83.5,83.5,83.26,83.38,65963.0,81.7526,81.7526,81.5177,81.6352,65963.0
2024-08-23 12:50:00,83.38,83.54,83.37,83.48,56437.0,81.6352,81.7918,81.6254,81.7331,56437.0
2024-08-23 13:00:00,83.48,83.56,83.46,83.54,34752.0,81.7331,81.8114,81.7135,81.7918,34752.0
2024-08-23 13:10:00,83.54,83.55,83.42,83.44,76456.0,81.7918,81.8016,81.6743,81.6939,76456.0
2024-08-23 13:20:00,83.47,83.66,83.45,83.62,54195.0,81.7233,81.9093,81.7037,81.8701,54195.0
2024-08-23 13:30:00,83.62,83.74,83.6,83.7,68747.0,81.8701,81.9876,81.8506,81.9485,68747.0
2024-08-23 13:40:00,83.7,83.79,83.69,83.75,85674.0,81.9485,82.0366,81.9387,81.9974,85674.0
2024-08-23 13:50:00,83.75,83.83,83.7,83.77,59560.0,81.9974,82.0757,81.9485,82.017,59560.0
2024-08-23 14:00:00,83.77,83.89,83.73,83.84,81444.0,82.017,82.1345,81.9778,82.0855,81444.0
2024-08-23 14:10:00,83.85,83.98,83.84,83.97,60478.0,82.0953,82.2226,82.0855,82.2128,60478.0
2024-08-23 14:20:00,83.97,83.98,83.8,83.8,77906.0,82.2128,82.2226,82.0464,82.0464,77906.0
2024-08-23 14:30:00,83.8,83.8,83.7,83.73,73519.0,82.0464,82.0464,81.9485,81.9778,73519.0
2024-08-23 14:40:00,83.73,83.82,83.72,83.81,65930.0,81.9778,82.0659,81.968,82.0562,65930.0
2024-08-23 14:50:00,83.81,83.85,83.73,83.77,145752.0,82.0562,82.0953,81.9778,82.017,145752.0
2024-08-23 15:00:00,83.76,83.95,83.74,83.95,99425.0,82.0072,82.1932,81.9876,82.1932,99425.0
2024-08-23 15:10:00,83.95,84.0,83.92,83.98,118377.0,82.1932,82.2422,82.1639,82.2226,118377.0
2024-08-23 15:20:00,83.98,84.0,83.92,84.0,106269.0,82.2226,82.2422,82.1639,82.2422,106269.0
2024-08-23 15:30:00,83.99,84.1,83.94,83.99,210342.0,82.2324,82.3401,82.1834,82.2324,210342.0
2024-08-23 15:40:00,83.99,84.14,83.89,84.12,163007.0,82.2324,82.3793,82.1345,82.3597,163007.0
2024-08-23 15:50:00,84.13,84.23,83.98,84.03,880681.0,82.3695,82.4674,82.2226,82.2716,880681.0
2024-08-26 09:30:00,83.47,83.9,83.38,83.71,367136.0,81.7233,82.1443,81.6352,81.9583,367136.0
2024-08-26 09:40:00,83.73,83.73,83.44,83.59,209468.0,81.9778,81.9778,81.6939,81.8408,209468.0
2024-08-26 09:50:00,83.58,83.78,83.51,83.71,190054.0,81.831,82.0268,81.7624,81.9583,190054.0
2024-08-26 10:00:00,83.75,84.16,83.73,84.12,209526.0,81.9974,82.3988,81.9778,82.3597,209526.0
2024-08-26 10:10:00,84.11,84.15,83.83,83.98,113616.0,82.3499,82.389,82.0757,82.2226,113616.0
2024-08-26 10:20:00,83.97,84.24,83.93,84.2,143974.0,82.2128,82.4772,82.1736,82.438,143974.0
2024-08-26 10:30:00,84.21,84.3,84.09,84.27,170874.0,82.4478,82.5359,82.3303,82.5065,170874.0
2024-08-26 10:40:00,84.28,84.45,84.25,84.34,174124.0,82.5163,82.6828,82.487,82.5751,174124.0
2024-08-26 10:50:00,84.34,84.4,84.15,84.3,120721.0,82.5751,82.6338,82.389,82.5359,120721.0
2024-08-26 11:00:00,84.28,84.4,84.24,84.31,76479.0,82.5163,82.6338,82.4772,82.5457,76479.0
2024-08-26 11:10:00,84.31,84.41,84.21,84.22,106104.0,82.5457,82.6436,82.4478,82.4576,106104.0
2024-08-26 11:20:00,84.23,84.27,84.16,84.22,85155.0,82.4674,82.5065,82.3988,82.4576,85155.0
2024-08-26 11:30:00,84.22,84.48,84.19,84.45,100849.0,82.4576,82.7121,82.4282,82.6828,100849.0
2024-08-26 11:40:00,84.45,84.5,84.38,84.43,125880.0,82.6828,82.7317,82.6142,82.6632,125880.0
2024-08-26 11:50:00,84.42,84.44,84.23,84.28,66207.0,82.6534,82.673,82.4674,82.5163,66207.0
2024-08-26 12:00:00,84.27,84.31,84.17,84.25,83087.0,82.5065,82.5457,82.4086,82.487,83087.0
2024-08-26 12:10:00,84.25,84.26,84.17,84.25,88037.0,82.487,82.4967,82.4086,82.487,88037.0
2024-08-26 12:20:00,84.25,84.5,84.24,84.5,121527.0,82.487,82.7317,82.4772,82.7317,121527.0
2024-08-26 12:30:00,84.5,84.5,84.28,84.41,90633.0,82.7317,82.7317,82.5163,82.6436,90633.0
2024-08-26 12:40:00,84.41,84.41,84.33,84.37,79948.0,82.6436,82.6436,82.5653,82.6044,79948.0
2024-08-26 12:50:00,84.37,84.43,84.31,84.33,62600.0,82.6044,82.6632,82.5457,82.5653,62600.0
2024-08-26 13:00:00,84.32,84.46,84.3,84.42,69446.0,82.5555,82.6926,82.5359,82.6534,69446.0
2024-08-26 13:10:00,84.42,84.48,84.4,84.45,105093.0,82.6534,82.7121,82.6338,82.6828,105093.0
2024-08-26 13:20:00,84.45,84.51,84.32,84.37,92667.0,82.6828,82.7415,82.5555,82.6044,92667.0
2024-08-26 13:30:00,84.38,84.49,84.33,84.35,88057.0,82.6142,82.7219,82.5653,82.5849,88057.0
2024-08-26 13:40:00,84.36,84.47,84.29,84.31,99889.0,82.5946,82.7023,82.5261,82.5457,99889.0
2024-08-26 13:50:00,84.32,84.35,84.23,84.31,60768.0,82.5555,82.5849,82.4674,82.5457,60768.0
2024-08-26 14:00:00,84.31,84.37,84.05,84.05,129117.0,82.5457,82.6044,82.2911,82.2911,129117.0
2024-08-26 14:10:00,84.03,84.15,83.98,84.06,89178.0,82.2716,82.389,82.2226,82.3009,89178.0
2024-08-26 14:20:00,84.07,84.2,84.04,84.17,88195.0,82.3107,82.438,82.2813,82.4086,88195.0
2024-08-26 14:30:00,84.17,84.35,84.17,84.3,61065.0,82.4086,82.5849,82.4086,82.5359,61065.0
2024-08-26 14:40:00,84.3,84.31,84.15,84.18,107957.0,82.5359,82.5457,82.389,82.4184,107957.0
2024-08-26 14:50:00,84.19,84.29,84.15,84.29,71269.0,82.4282,82.5261,82.389,82.5261,71269.0
2024-08-26 15:00:00,84.28,84.28,84.2,84.25,78818.0,82.5163,82.5163,82.438,82.487,78818.0
2024-08-26 15:10:00,84.24,84.31,84.19,84.22,65282.0,82.4772,82.5457,82.4282,82.4576,65282.0
2024-08-26 15:20:00,84.22,84.24,84.14,84.15,77177.0,82.4576,82.4772,82.3793,82.389,77177.0
2024-08-26 15:30:00,84.15,84.18,84.07,84.17,93814.0,82.389,82.4184,82.3107,82.4086,93814.0
2024-08-26 15:40:00,84.16,84.2,84.1,84.13,184952.0,82.3988,82.438,82.3401,82.3695,184952.0
2024-08-26 15:50:00,84.13,84.29,84.12,84.28,627122.0,82.3695,82.5261,82.3597,82.5163,627122.0
2024-08-27 09:30:00,84.07,84.51,83.79,83.82,361138.0,82.3107,82.7415,82.0366,82.0659,361138.0
2024-08-27 09:40:00,83.79,84.18,83.79,83.93,192167.0,82.0366,82.4184,82.0366,82.1736,192167.0
2024-08-27 09:50:00,83.92,84.12,83.63,83.69,180524.0,82.1639,82.3597,81.8799,81.9387,180524.0
2024-08-27 10:00:00,83.7,83.97,83.61,83.95,171558.0,81.9485,82.2128,81.8603,82.1932,171558.0
2024-08-27 10:10:00,83.94,84.2,83.87,84.15,185393.0,82.1834,82.438,82.1149,82.389,185393.0
2024-08-27 10:20:00,84.16,84.54,84.05,84.54,293055.0,82.3988,82.7709,82.2911,82.7709,293055.0
2024-08-27 10:30:00,84.54,84.73,84.45,84.56,152409.0,82.7709,82.9569,82.6828,82.7905,152409.0
2024-08-27 10:40:00,84.57,84.69,84.51,84.64,118959.0,82.8003,82.9177,82.7415,82.8688,118959.0
2024-08-27 10:50:00,84.65,84.69,84.57,84.66,123684.0,82.8786,82.9177,82.8003,82.8884,123684.0
2024-08-27 11:00:00,84.66,84.92,84.61,84.87,191214.0,82.8884,83.1429,82.8394,83.094,191214.0
2024-08-27 11:10:00,84.87,84.9,84.73,84.87,106067.0,83.094,83.1233,82.9569,83.094,106067.0
2024-08-27 11:20:00,84.88,84.99,84.85,84.86,154279.0,83.1038,83.2115,83.0744,83.0842,154279.0
2024-08-27 11:30:00,84.86,84.87,84.6,84.86,172283.0,83.0842,83.094,82.8296,83.0842,172283.0
2024-08-27 11:40:00,84.87,84.96,84.85,84.9,159128.0,83.094,83.1821,83.0744,83.1233,159128.0
2024-08-27 11:50:00,84.9,84.91,84.83,84.9,86766.0,83.1233,83.1331,83.0548,83.1233,86766.0
2024-08-27 12:00:00,84.89,84.93,84.76,84.78,88225.0,83.1136,83.1527,82.9863,83.0059,88225.0
2024-08-27 12:10:00,84.79,85.0,84.78,84.94,102648.0,83.0156,83.2213,83.0059,83.1625,102648.0
2024-08-27 12:20:00,84.94,85.11,84.9,85.11,283374.0,83.1625,83.329,83.1233,83.329,283374.0
2024-08-27 12:30:00,85.11,85.13,84.99,85.07,128559.0,83.329,83.3485,83.2115,83.2898,128559.0
2024-08-27 12:40:00,85.07,85.11,85.02,85.08,91116.0,83.2898,83.329,83.2408,83.2996,91116.0
2024-08-27 12:50:00,85.08,85.14,84.94,84.98,136355.0,83.2996,83.3583,83.1625,83.2017,136355.0
2024-08-27 13:00:00,84.98,85.11,84.96,84.98,76195.0,83.2017,83.329,83.1821,83.2017,76195.0
2024-08-27 13:10:00,84.99,85.15,84.99,85.1,120320.0,83.2115,83.3681,83.2115,83.3192,120320.0
2024-08-27 13:20:00,85.1,85.19,85.09,85.19,103211.0,83.3192,83.4073,83.3094,83.4073,103211.0
2024-08-27 13:30:00,85.19,85.35,85.18,85.31,118997.0,83.4073,83.5639,83.3975,83.5248,118997.0
2024-08-27 13:40:00,85.33,85.35,85.24,85.31,136453.0,83.5443,83.5639,83.4562,83.5248,136453.0
2024-08-27 13:50:00,85.31,85.33,85.09,85.14,119764.0,83.5248,83.5443,83.3094,83.3583,119764.0
2024-08-27 14:00:00,85.13,85.24,85.1,85.16,113077.0,83.3485,83.4562,83.3192,83.3779,113077.0
2024-08-27 14:10:00,85.16,85.22,85.16,85.19,78277.0,83.3779,83.4367,83.3779,83.4073,78277.0
2024-08-27 14:20:00,85.19,85.29,85.17,85.26,93652.0,83.4073,83.5052,83.3877,83.4758,93652.0
2024-08-27 14:30:00,85.26,85.28,85.17,85.19,82945.0,83.4758,83.4954,83.3877,83.4073,82945.0
2024-08-27 14:40:00,85.19,85.19,85.03,85.08,82134.0,83.4073,83.4073,83.2506,83.2996,82134.0
2024-08-27 14:50:00,85.08,85.2,85.06,85.17,139129.0,83.2996,83.4171,83.28,83.3877,139129.0
2024-08-27 15:00:00,85.17,85.25,85.1,85.23,117501.0,83.3877,83.466,83.3192,83.4464,117501.0
2024-08-27 15:10:00,85.24,85.24,85.1,85.16,108284.0,83.4562,83.4562,83.3192,83.3779,108284.0
2024-08-27 15:20:00,85.16,85.26,85.13,85.17,112642.0,83.3779,83.4758,83.3485,83.3877,112642.0
2024-08-27 15:30:00,85.17,85.2,85.07,85.11,159372.0,83.3877,83.4171,83.2898,83.329,159372.0
2024-08-27 15:40:00,85.11,85.3,85.09,85.29,181714.0,83.329,83.515,83.3094,83.5052,181714.0
2024-08-27 15:50:00,85.29,85.39,85.24,85.3,618918.0,83.5052,83.6031,83.4562,83.515,618918.0
2024-08-28 09:30:00,85.05,85.43,84.72,84.8,397014.0,83.2702,83.6423,82.9471,83.0254,397014.0
2024-08-28 09:40:00,84.8,84.93,84.7,84.86,123744.0,83.0254,83.1527,82.9275,83.0842,123744.0
2024-08-28 09:50:00,84.87,85.09,84.84,85.08,144694.0,83.094,83.3094,83.0646,83.2996,144694.0
2024-08-28 10:00:00,85.08,85.18,85.0,85.05,170717.0,83.2996,83.3975,83.2213,83.2702,170717.0
2024-08-28 10:10:00,85.05,85.25,85.0,85.04,93319.0,83.2702,83.466,83.2213,83.2604,93319.0
2024-08-28 10:20:00,85.03,85.15,84.65,84.67,96971.0,83.2506,83.3681,82.8786,82.8982,96971.0
2024-08-28 10:30:00,84.66,84.87,84.66,84.73,77622.0,82.8884,83.094,82.8884,82.9569,77622.0
2024-08-28 10:40:00,84.72,84.72,84.35,84.4,97454.0,82.9471,82.9471,82.5849,82.6338,97454.0
2024-08-28 10:50:00,84.4,84.48,84.25,84.25,75477.0,82.6338,82.7121,82.487,82.487,75477.0
2024-08-28 11:00:00,84.26,84.28,84.11,84.15,105564.0,82.4967,82.5163,82.3499,82.389,105564.0
2024-08-28 11:10:00,84.14,84.18,83.87,83.89,175537.0,82.3793,82.4184,82.1149,82.1345,175537.0
2024-08-28 11:20:00,83.89,83.97,83.79,83.95,131566.0,82.1345,82.2128,82.0366,82.1932,131566.0
2024-08-28 11:30:00,83.96,84.05,83.87,84.0,91767.0,82.203,82.2911,82.1149,82.2422,91767.0
2024-08-28 11:40:00,84.01,84.05,83.91,83.91,59478.0,82.252,82.2911,82.1541,82.1541,59478.0
2024-08-28 11:50:00,83.91,83.91,83.64,83.7,96043.0,82.1541,82.1541,81.8897,81.9485,96043.0
2024-08-28 12:00:00,83.71,83.75,83.17,83.17,371166.0,81.9583,81.9974,81.4296,81.4296,371166.0
2024-08-28 12:10:00,83.18,83.26,82.97,83.03,316045.0,81.4393,81.5177,81.2337,81.2925,316045.0
2024-08-28 12:20:00,83.05,83.09,82.84,82.97,160750.0,81.3121,81.3512,81.1065,81.2337,160750.0
2024-08-28 12:30:00,82.96,83.05,82.84,83.02,104573.0,81.2239,81.3121,81.1065,81.2827,104573.0
2024-08-28 12:40:00,83.02,83.14,83.0,83.08,109095.0,81.2827,81.4002,81.2631,81.3414,109095.0
2024-08-28 12:50:00,83.08,83.34,83.08,83.33,83995.0,81.3414,81.596,81.3414,81.5862,83995.0
2024-08-28 13:00:00,83.34,83.34,83.14,83.15,82902.0,81.596,81.596,81.4002,81.41,82902.0
2024-08-28 13:10:00,83.15,83.15,82.6,82.65,323781.0,81.41,81.41,80.8715,80.9204,323781.0
2024-08-28 13:20:00,82.64,82.64,82.44,82.55,165832.0,80.9106,80.9106,80.7148,80.8225,165832.0
2024-08-28 13:30:00,82.55,82.65,82.49,82.52,137799.0,80.8225,80.9204,80.7638,80.7932,137799.0
2024-08-28 13:40:00,82.5,82.53,82.33,82.34,123750.0,80.7736,80.8029,80.6071,80.6169,123750.0
2024-08-28 13:50:00,82.35,82.38,82.01,82.05,218668.0,80.6267,80.6561,80.2938,80.333,218668.0
2024-08-28 14:00:00,82.04,82.15,81.93,82.11,195559.0,80.3232,80.4309,80.2155,80.3917,195559.0
2024-08-28 14:10:00,82.1,82.24,82.06,82.19,154852.0,80.3819,80.519,80.3428,80.4701,154852.0
2024-08-28 14:20:00,82.19,82.2,81.95,81.95,163798.0,80.4701,80.4798,80.2351,80.2351,163798.0
2024-08-28 14:30:00,81.95,82.0,81.88,81.94,223555.0,80.2351,80.284,80.1665,80.2253,223555.0
2024-08-28 14:40:00,81.94,82.08,81.92,82.02,188135.0,80.2253,80.3624,80.2057,80.3036,188135.0
2024-08-28 14:50:00,82.02,82.5,81.98,82.49,448729.0,80.3036,80.7736,80.2645,80.7638,448729.0
2024-08-28 15:00:00,82.49,82.7,82.43,82.48,207197.0,80.7638,80.9694,80.705,80.754,207197.0
2024-08-28 15:10:00,82.48,82.64,82.43,82.64,145120.0,80.754,80.9106,80.705,80.9106,145120.0
2024-08-28 15:20:00,82.64,82.71,82.57,82.69,156256.0,80.9106,80.9792,80.8421,80.9596,156256.0
2024-08-28 15:30:00,82.7,82.77,82.58,82.67,165027.0,80.9694,81.0379,80.8519,80.94,165027.0
2024-08-28 15:40:00,82.67,82.91,82.66,82.71,259306.0,80.94,81.175,80.9302,80.9792,259306.0
2024-08-28 15:50:00,82.72,82.93,82.71,82.78,761776.0,80.989,81.1946,80.9792,81.0477,761776.0
2024-08-29 09:30:00,83.45,83.7,82.86,83.07,242160.0,81.7037,81.9485,81.126,81.3316,242160.0
2024-08-29 09:40:00,83.09,83.26,82.92,83.04,85300.0,81.3512,81.5177,81.1848,81.3023,85300.0
2024-08-29 09:50:00,83.03,83.29,82.91,83.28,106056.0,81.2925,81.547,81.175,81.5372,106056.0
2024-08-29 10:00:00,83.3,83.55,83.3,83.35,128237.0,81.5568,81.8016,81.5568,81.6058,128237.0
2024-08-29 10:10:00,83.36,83.63,83.36,83.6,63173.0,81.6156,81.8799,81.6156,81.8506,63173.0
2024-08-29 10:20:00,83.59,83.81,83.58,83.71,139758.0,81.8408,82.0562,81.831,81.9583,139758.0
2024-08-29 10:30:00,83.7,83.87,83.61,83.84,205848.0,81.9485,82.1149,81.8603,82.0855,205848.0
2024-08-29 10:40:00,83.84,83.85,83.62,83.72,147895.0,82.0855,82.0953,81.8701,81.968,147895.0
2024-08-29 10:50:00,83.72,83.89,83.64,83.65,139576.0,81.968,82.1345,81.8897,81.8995,139576.0
2024-08-29 11:00:00,83.65,83.82,83.64,83.71,64222.0,81.8995,82.0659,81.8897,81.9583,64222.0
2024-08-29 11:10:00,83.71,83.81,83.65,83.72,98631.0,81.9583,82.0562,81.8995,81.968,98631.0
2024-08-29 11:20:00,83.74,83.87,83.74,83.78,67851.0,81.9876,82.1149,81.9876,82.0268,67851.0
2024-08-29 11:30:00,83.79,83.89,83.74,83.84,82140.0,82.0366,82.1345,81.9876,82.0855,82140.0
2024-08-29 11:40:00,83.84,83.85,83.71,83.78,66159.0,82.0855,82.0953,81.9583,82.0268,66159.0
2024-08-29 11:50:00,83.77,83.86,83.76,83.81,81676.0,82.017,82.1051,82.0072,82.0562,81676.0
2024-08-29 12:00:00,83.81,83.82,83.64,83.73,82626.0,82.0562,82.0659,81.8897,81.9778,82626.0
2024-08-29 12:10:00,83.71,83.84,83.66,83.68,83138.0,81.9583,82.0855,81.9093,81.9289,83138.0
2024-08-29 12:20:00,83.66,83.79,83.62,83.75,64361.0,81.9093,82.0366,81.8701,81.9974,64361.0
2024-08-29 12:30:00,83.76,83.78,83.69,83.72,57313.0,82.0072,82.0268,81.9387,81.968,57313.0
2024-08-29 12:40:00,83.72,83.78,83.67,83.67,39678.0,81.968,82.0268,81.9191,81.9191,39678.0
2024-08-29 12:50:00,83.67,83.79,83.65,83.77,47454.0,81.9191,82.0366,81.8995,82.017,47454.0
2024-08-29 13:00:00,83.78,83.81,83.68,83.7,47985.0,82.0268,82.0562,81.9289,81.9485,47985.0
2024-08-29 13:10:00,83.69,83.71,83.56,83.56,74000.0,81.9387,81.9583,81.8114,81.8114,74000.0
2024-08-29 13:20:00,83.59,83.67,83.56,83.56,45449.0,81.8408,81.9191,81.8114,81.8114,45449.0
2024-08-29 13:30:00,83.56,83.63,83.51,83.54,88864.0,81.8114,81.8799,81.7624,81.7918,88864.0
2024-08-29 13:40:00,83.54,83.68,83.47,83.62,137161.0,81.7918,81.9289,81.7233,81.8701,137161.0
2024-08-29 13:50:00,83.62,83.86,83.61,83.76,87152.0,81.8701,82.1051,81.8603,82.0072,87152.0
2024-08-29 14:00:00,83.74,83.79,83.67,83.73,77535.0,81.9876,82.0366,81.9191,81.9778,77535.0
2024-08-29 14:10:00,83.73,83.81,83.69,83.79,84444.0,81.9778,82.0562,81.9387,82.0366,84444.0
2024-08-29 14:20:00,83.8,83.86,83.67,83.69,90977.0,82.0464,82.1051,81.9191,81.9387,90977.0
2024-08-29 14:30:00,83.68,83.69,83.42,83.5,102599.0,81.9289,81.9387,81.6743,81.7526,102599.0
2024-08-29 14:40:00,83.49,83.59,83.36,83.44,64976.0,81.7429,81.8408,81.6156,81.6939,64976.0
2024-08-29 14:50:00,83.44,83.52,83.34,83.48,84529.0,81.6939,81.7722,81.596,81.7331,84529.0
2024-08-29 15:00:00,83.48,83.49,83.4,83.45,59312.0,81.7331,81.7429,81.6547,81.7037,59312.0
2024-08-29 15:10:00,83.45,83.46,83.34,83.43,86920.0,81.7037,81.7135,81.596,81.6841,86920.0
2024-08-29 15:20:00,83.46,83.59,83.4,83.54,96817.0,81.7135,81.8408,81.6547,81.7918,96817.0
2024-08-29 15:30:00,83.54,83.56,83.45,83.53,89868.0,81.7918,81.8114,81.7037,81.782,89868.0
2024-08-29 15:40:00,83.52,83.53,83.22,83.3,106419.0,81.7722,81.782,81.4785,81.5568,106419.0
2024-08-29 15:50:00,83.29,83.45,83.26,83.26,488552.0,81.547,81.7037,81.5177,81.5177,488552.0
2024-08-30 09:30:00,83.57,83.88,82.65,82.78,344927.0,81.8212,82.1247,80.9204,81.0477,344927.0
2024-08-30 09:40:00,82.8,82.86,82.28,82.36,249341.0,81.0673,81.126,80.5582,80.6365,249341.0
2024-08-30 09:50:00,82.37,82.7,82.3,82.5,238435.0,80.6463,80.9694,80.5778,80.7736,238435.0
2024-08-30 10:00:00,82.5,83.0,82.42,82.96,253713.0,80.7736,81.2631,80.6952,81.2239,253713.0
2024-08-30 10:10:00,82.95,82.96,82.42,82.5,186620.0,81.2142,81.2239,80.6952,80.7736,186620.0
2024-08-30 10:20:00,82.5,82.54,82.06,82.09,203076.0,80.7736,80.8127,80.3428,80.3722,203076.0
2024-08-30 10:30:00,82.09,82.33,82.08,82.28,161764.0,80.3722,80.6071,80.3624,80.5582,161764.0
2024-08-30 10:40:00,82.28,82.33,82.05,82.2,126512.0,80.5582,80.6071,80.333,80.4798,126512.0
2024-08-30 10:50:00,82.2,82.28,82.14,82.18,99522.0,80.4798,80.5582,80.4211,80.4603,99522.0
2024-08-30 11:00:00,82.18,82.3,82.08,82.3,117291.0,80.4603,80.5778,80.3624,80.5778,117291.0
2024-08-30 11:10:00,82.3,82.59,82.26,82.58,161311.0,80.5778,80.8617,80.5386,80.8519,161311.0
2024-08-30 11:20:00,82.58,82.75,82.53,82.69,248612.0,80.8519,81.0183,80.8029,80.9596,248612.0
2024-08-30 11:30:00,82.69,82.7,82.37,82.64,156786.0,80.9596,80.9694,80.6463,80.9106,156786.0
2024-08-30 11:40:00,82.66,82.82,82.62,82.69,79778.0,80.9302,81.0869,80.8911,80.9596,79778.0
2024-08-30 11:50:00,82.69,82.84,82.59,82.83,88757.0,80.9596,81.1065,80.8617,81.0967,88757.0
2024-08-30 12:00:00,82.82,82.88,82.68,82.84,103134.0,81.0869,81.1456,80.9498,81.1065,103134.0
2024-08-30 12:10:00,82.84,82.85,82.7,82.78,77181.0,81.1065,81.1162,80.9694,81.0477,77181.0
2024-08-30 12:20:00,82.78,82.79,82.41,82.45,103412.0,81.0477,81.0575,80.6855,80.7246,103412.0
2024-08-30 12:30:00,82.45,82.5,82.25,82.34,74437.0,80.7246,80.7736,80.5288,80.6169,74437.0
2024-08-30 12:40:00,82.34,82.44,82.33,82.38,66322.0,80.6169,80.7148,80.6071,80.6561,66322.0
2024-08-30 12:50:00,82.37,82.5,82.37,82.4,55954.0,80.6463,80.7736,80.6463,80.6757,55954.0
2024-08-30 13:00:00,82.41,82.47,82.29,82.31,65245.0,80.6855,80.7442,80.568,80.5875,65245.0
2024-08-30 13:10:00,82.31,82.34,82.25,82.27,50203.0,80.5875,80.6169,80.5288,80.5484,50203.0
2024-08-30 13:20:00,82.27,82.33,82.2,82.28,49866.0,80.5484,80.6071,80.4798,80.5582,49866.0
2024-08-30 13:30:00,82.28,82.43,82.26,82.38,94915.0,80.5582,80.705,80.5386,80.6561,94915.0
2024-08-30 13:40:00,82.38,82.59,82.37,82.58,77160.0,80.6561,80.8617,80.6463,80.8519,77160.0
2024-08-30 13:50:00,82.58,82.71,82.53,82.64,145772.0,80.8519,80.9792,80.8029,80.9106,145772.0
2024-08-30 14:00:00,82.64,82.66,82.52,82.57,127629.0,80.9106,80.9302,80.7932,80.8421,127629.0
2024-08-30 14:10:00,82.57,82.59,82.5,82.52,111982.0,80.8421,80.8617,80.7736,80.7932,111982.0
2024-08-30 14:20:00,82.53,82.59,82.43,82.55,105851.0,80.8029,80.8617,80.705,80.8225,105851.0
2024-08-30 14:30:00,82.54,82.66,82.54,82.65,83305.0,80.8127,80.9302,80.8127,80.9204,83305.0
2024-08-30 14:40:00,82.65,82.69,82.56,82.64,88236.0,80.9204,80.9596,80.8323,80.9106,88236.0
2024-08-30 14:50:00,82.63,82.7,82.63,82.67,145842.0,80.9009,80.9694,80.9009,80.94,145842.0
2024-08-30 15:00:00,82.67,82.74,82.63,82.67,225138.0,80.94,81.0085,80.9009,80.94,225138.0
2024-08-30 15:10:00,82.67,82.77,82.61,82.74,148236.0,80.94,81.0379,80.8813,81.0085,148236.0
2024-08-30 15:20:00,82.74,82.93,82.74,82.85,161086.0,81.0085,81.1946,81.0085,81.1162,161086.0
2024-08-30 15:30:00,82.85,82.92,82.7,82.91,192730.0,81.1162,81.1848,80.9694,81.175,192730.0
2024-08-30 15:40:00,82.91,83.0,82.87,82.98,212117.0,81.175,81.2631,81.1358,81.2435,212117.0
2024-08-30 15:50:00,82.98,83.5,82.94,83.31,1062121.0,81.2435,81.7526,81.2044,81.5666,1062121.0
2024-09-03 09:30:00,82.71,82.94,82.04,82.26,330131.0,81.3476,81.5738,80.6887,80.905,330131.0
2024-09-03 09:40:00,82.24,82.26,81.57,81.62,190397.0,80.8854,80.905,80.2264,80.2756,190397.0
2024-09-03 09:50:00,81.62,81.7,81.4,81.61,257407.0,80.2756,80.3543,80.0592,80.2657,257407.0
2024-09-03 10:00:00,81.64,81.66,81.29,81.36,202900.0,80.2953,80.3149,79.951,80.0199,202900.0
2024-09-03 10:10:00,81.35,81.35,81.01,81.21,190251.0,80.01,80.01,79.6756,79.8723,190251.0
2024-09-03 10:20:00,81.22,81.55,81.21,81.25,135868.0,79.8822,80.2067,79.8723,79.9117,135868.0
2024-09-03 10:30:00,81.24,81.36,81.15,81.35,127160.0,79.9018,80.0199,79.8133,80.01,127160.0
2024-09-03 10:40:00,81.36,81.77,81.31,81.64,122242.0,80.0199,80.4231,79.9707,80.2953,122242.0
2024-09-03 10:50:00,81.65,81.77,81.59,81.76,96509.0,80.3051,80.4231,80.2461,80.4133,96509.0
2024-09-03 11:00:00,81.75,81.92,81.72,81.76,102262.0,80.4034,80.5706,80.3739,80.4133,102262.0
2024-09-03 11:10:00,81.77,81.84,81.73,81.82,75245.0,80.4231,80.492,80.3838,80.4723,75245.0
2024-09-03 11:20:00,81.81,81.98,81.8,81.94,79046.0,80.4625,80.6297,80.4526,80.5903,79046.0
2024-09-03 11:30:00,81.94,81.99,81.77,81.88,91342.0,80.5903,80.6395,80.4231,80.5313,91342.0
2024-09-03 11:40:00,81.89,81.93,81.73,81.87,62892.0,80.5411,80.5805,80.3838,80.5215,62892.0
2024-09-03 11:50:00,81.88,82.04,81.85,81.94,73630.0,80.5313,80.6887,80.5018,80.5903,73630.0
2024-09-03 12:00:00,81.93,82.11,81.87,81.9,83660.0,80.5805,80.7575,80.5215,80.551,83660.0
2024-09-03 12:10:00,81.9,82.06,81.86,81.98,65196.0,80.551,80.7083,80.5116,80.6297,65196.0
2024-09-03 12:20:00,81.98,82.01,81.84,81.98,74868.0,80.6297,80.6592,80.492,80.6297,74868.0
2024-09-03 12:30:00,81.97,82.09,81.89,81.92,57010.0,80.6198,80.7378,80.5411,80.5706,57010.0
2024-09-03 12:40:00,81.94,82.0,81.86,81.88,56620.0,80.5903,80.6493,80.5116,80.5313,56620.0
2024-09-03 12:50:00,81.88,81.94,81.87,81.9,54384.0,80.5313,80.5903,80.5215,80.551,54384.0
2024-09-03 13:00:00,81.92,82.0,81.86,81.97,59096.0,80.5706,80.6493,80.5116,80.6198,59096.0
2024-09-03 13:10:00,81.98,81.99,81.85,81.89,78536.0,80.6297,80.6395,80.5018,80.5411,78536.0
2024-09-03 13:20:00,81.9,82.11,81.88,82.06,78811.0,80.551,80.7575,80.5313,80.7083,78811.0
2024-09-03 13:30:00,82.05,82.06,81.93,81.95,48025.0,80.6985,80.7083,80.5805,80.6001,48025.0
2024-09-03 13:40:00,81.95,81.96,81.88,81.92,60550.0,80.6001,80.61,80.5313,80.5706,60550.0
2024-09-03 13:50:00,81.92,81.96,81.78,81.8,80033.0,80.5706,80.61,80.4329,80.4526,80033.0
2024-09-03 14:00:00,81.79,81.82,81.68,81.75,114440.0,80.4428,80.4723,80.3346,80.4034,114440.0
2024-09-03 14:10:00,81.74,81.75,81.52,81.54,75002.0,80.3936,80.4034,80.1772,80.1969,75002.0
2024-09-03 14:20:00,81.55,81.58,81.48,81.52,85518.0,80.2067,80.2362,80.1379,80.1772,85518.0
2024-09-03 14:30:00,81.52,81.63,81.51,81.54,87908.0,80.1772,80.2854,80.1674,80.1969,87908.0
2024-09-03 14:40:00,81.54,81.54,81.41,81.44,114952.0,80.1969,80.1969,80.069,80.0985,114952.0
2024-09-03 14:50:00,81.44,81.47,81.33,81.34,200401.0,80.0985,80.1281,79.9904,80.0002,200401.0
2024-09-03 15:00:00,81.34,81.43,81.33,81.4,126575.0,80.0002,80.0887,79.9904,80.0592,126575.0
2024-09-03 15:10:00,81.39,81.51,81.39,81.41,147298.0,80.0494,80.1674,80.0494,80.069,147298.0
2024-09-03 15:20:00,81.4,81.51,81.38,81.42,138452.0,80.0592,80.1674,80.0395,80.0789,138452.0
2024-09-03 15:30:00,81.43,81.47,81.09,81.09,205077.0,80.0887,80.1281,79.7543,79.7543,205077.0
2024-09-03 15:40:00,81.1,81.16,81.01,81.14,252122.0,79.7641,79.8232,79.6756,79.8035,252122.0
2024-09-03 15:50:00,81.14,81.37,81.11,81.33,750254.0,79.8035,80.0297,79.774,79.9904,750254.0
2024-09-04 09:30:00,80.1,80.71,79.75,80.05,430796.0,78.7806,79.3806,78.4364,78.7314,430796.0
2024-09-04 09:40:00,80.05,80.18,79.75,79.86,130507.0,78.7314,78.8593,78.4364,78.5446,130507.0
2024-09-04 09:50:00,79.86,80.39,79.82,80.06,241606.0,78.5446,79.0658,78.5052,78.7413,241606.0
2024-09-04 10:00:00,80.06,80.08,79.74,79.82,397518.0,78.7413,78.7609,78.4265,78.5052,397518.0
2024-09-04 10:10:00,79.83,79.93,79.67,79.81,246631.0,78.5151,78.6134,78.3577,78.4954,246631.0
2024-09-04 10:20:00,79.81,80.29,79.81,80.26,215586.0,78.4954,78.9675,78.4954,78.938,215586.0
2024-09-04 10:30:00,80.27,80.42,80.2,80.4,86433.0,78.9478,79.0953,78.879,79.0757,86433.0
2024-09-04 10:40:00,80.41,80.71,80.4,80.46,173383.0,79.0855,79.3806,79.0757,79.1347,173383.0
2024-09-04 10:50:00,80.46,80.71,80.43,80.66,78365.0,79.1347,79.3806,79.1052,79.3314,78365.0
2024-09-04 11:00:00,80.66,80.69,80.42,80.43,138397.0,79.3314,79.3609,79.0953,79.1052,138397.0
2024-09-04 11:10:00,80.42,80.54,80.39,80.5,100493.0,79.0953,79.2134,79.0658,79.174,100493.0
2024-09-04 11:20:00,80.49,80.51,80.29,80.31,168257.0,79.1642,79.1839,78.9675,78.9872,168257.0
2024-09-04 11:30:00,80.31,80.52,80.21,80.52,92877.0,78.9872,79.1937,78.8888,79.1937,92877.0
2024-09-04 11:40:00,80.53,80.65,80.48,80.52,75280.0,79.2035,79.3216,79.1544,79.1937,75280.0
2024-09-04 11:50:00,80.51,80.67,80.51,80.63,87209.0,79.1839,79.3412,79.1839,79.3019,87209.0
2024-09-04 12:00:00,80.63,80.88,80.61,80.87,93073.0,79.3019,79.5478,79.2822,79.5379,93073.0
2024-09-04 12:10:00,80.87,80.87,80.62,80.62,66961.0,79.5379,79.5379,79.2921,79.2921,66961.0
2024-09-04 12:20:00,80.61,80.76,80.6,80.76,40539.0,79.2822,79.4297,79.2724,79.4297,40539.0
2024-09-04 12:30:00,80.77,80.86,80.74,80.79,56568.0,79.4396,79.5281,79.4101,79.4593,56568.0
2024-09-04 12:40:00,80.79,80.82,80.65,80.71,63243.0,79.4593,79.4888,79.3216,79.3806,63243.0
2024-09-04 12:50:00,80.7,80.79,80.67,80.74,38764.0,79.3707,79.4593,79.3412,79.4101,38764.0
2024-09-04 13:00:00,80.74,80.77,80.63,80.76,37671.0,79.4101,79.4396,79.3019,79.4297,37671.0
2024-09-04 13:10:00,80.76,80.76,80.68,80.71,53868.0,79.4297,79.4297,79.3511,79.3806,53868.0
2024-09-04 13:20:00,80.7,80.75,80.67,80.73,46802.0,79.3707,79.4199,79.3412,79.4002,46802.0
2024-09-04 13:30:00,80.72,80.77,80.69,80.73,61108.0,79.3904,79.4396,79.3609,79.4002,61108.0
2024-09-04 13:40:00,80.74,80.82,80.72,80.81,73390.0,79.4101,79.4888,79.3904,79.4789,73390.0
2024-09-04 13:50:00,80.82,80.92,80.81,80.85,79697.0,79.4888,79.5871,79.4789,79.5183,79697.0
2024-09-04 14:00:00,80.84,80.85,80.73,80.82,77161.0,79.5084,79.5183,79.4002,79.4888,77161.0
2024-09-04 14:10:00,80.82,80.84,80.61,80.63,109049.0,79.4888,79.5084,79.2822,79.3019,109049.0
2024-09-04 14:20:00,80.63,80.78,80.62,80.73,58839.0,79.3019,79.4494,79.2921,79.4002,58839.0
2024-09-04 14:30:00,80.72,80.78,80.63,80.66,66666.0,79.3904,79.4494,79.3019,79.3314,66666.0
2024-09-04 14:40:00,80.66,80.72,80.64,80.69,57718.0,79.3314,79.3904,79.3117,79.3609,57718.0
2024-09-04 14:50:00,80.7,80.75,80.63,80.64,95561.0,79.3707,79.4199,79.3019,79.3117,95561.0
2024-09-04 15:00:00,80.64,80.67,80.52,80.58,113835.0,79.3117,79.3412,79.1937,79.2527,113835.0
2024-09-04 15:10:00,80.58,80.61,80.49,80.59,90382.0,79.2527,79.2822,79.1642,79.2625,90382.0
2024-09-04 15:20:00,80.59,80.74,80.57,80.74,108304.0,79.2625,79.4101,79.2429,79.4101,108304.0
2024-09-04 15:30:00,80.74,80.75,80.6,80.62,106903.0,79.4101,79.4199,79.2724,79.2921,106903.0
2024-09-04 15:40:00,80.63,80.87,80.61,80.86,152475.0,79.3019,79.5379,79.2822,79.5281,152475.0
2024-09-04 15:50:00,80.86,81.09,80.78,81.02,527094.0,79.5281,79.7543,79.4494,79.6855,527094.0
2024-09-05 09:30:00,81.13,81.25,80.59,80.7,233869.0,79.7937,79.9117,79.2625,79.3707,233869.0
2024-09-05 09:40:00,80.72,80.89,80.7,80.83,82489.0,79.3904,79.5576,79.3707,79.4986,82489.0
2024-09-05 09:50:00,80.85,80.9,80.53,80.58,122487.0,79.5183,79.5674,79.2035,79.2527,122487.0
2024-09-05 10:00:00,80.59,80.87,80.56,80.64,168817.0,79.2625,79.5379,79.233,79.3117,168817.0
2024-09-05 10:10:00,80.64,80.69,80.47,80.58,94319.0,79.3117,79.3609,79.1445,79.2527,94319.0
2024-09-05 10:20:00,80.56,80.67,80.42,80.58,75277.0,79.233,79.3412,79.0953,79.2527,75277.0
2024-09-05 10:30:00,80.59,80.71,80.59,80.67,58621.0,79.2625,79.3806,79.2625,79.3412,58621.0
2024-09-05 10:40:00,80.65,80.66,80.41,80.42,46992.0,79.3216,79.3314,79.0855,79.0953,46992.0
2024-09-05 10:50:00,80.41,80.56,80.34,80.49,79234.0,79.0855,79.233,79.0167,79.1642,79234.0
2024-09-05 11:00:00,80.5,80.6,80.41,80.57,60686.0,79.174,79.2724,79.0855,79.2429,60686.0
2024-09-05 11:10:00,80.57,80.62,80.43,80.61,72274.0,79.2429,79.2921,79.1052,79.2822,72274.0
2024-09-05 11:20:00,80.62,80.65,80.42,80.44,95034.0,79.2921,79.3216,79.0953,79.115,95034.0
2024-09-05 11:30:00,80.45,80.62,80.44,80.46,67488.0,79.1249,79.2921,79.115,79.1347,67488.0
2024-09-05 11:40:00,80.47,80.55,80.44,80.54,63210.0,79.1445,79.2232,79.115,79.2134,63210.0
2024-09-05 11:50:00,80.54,80.59,80.47,80.51,80630.0,79.2134,79.2625,79.1445,79.1839,80630.0
2024-09-05 12:00:00,80.5,80.62,80.48,80.56,48395.0,79.174,79.2921,79.1544,79.233,48395.0
2024-09-05 12:10:00,80.55,80.55,80.29,80.37,82253.0,79.2232,79.2232,78.9675,79.0462,82253.0
2024-09-05 12:20:00,80.37,80.41,80.31,80.37,70003.0,79.0462,79.0855,78.9872,79.0462,70003.0
2024-09-05 12:30:00,80.37,80.43,80.33,80.37,66106.0,79.0462,79.1052,79.0068,79.0462,66106.0
2024-09-05 12:40:00,80.37,80.45,80.31,80.33,98158.0,79.0462,79.1249,78.9872,79.0068,98158.0
2024-09-05 12:50:00,80.32,80.45,80.31,80.38,82338.0,78.997,79.1249,78.9872,79.056,82338.0
2024-09-05 13:00:00,80.38,80.4,80.25,80.33,114812.0,79.056,79.0757,78.9281,79.0068,114812.0
2024-09-05 13:10:00,80.32,80.4,80.24,80.33,113086.0,78.997,79.0757,78.9183,79.0068,113086.0
2024-09-05 13:20:00,80.34,80.37,80.21,80.28,125109.0,79.0167,79.0462,78.8888,78.9577,125109.0
2024-09-05 13:30:00,80.29,80.49,80.21,80.34,99770.0,78.9675,79.1642,78.8888,79.0167,99770.0
2024-09-05 13:40:00,80.34,80.67,80.34,80.64,68528.0,79.0167,79.3412,79.0167,79.3117,68528.0
2024-09-05 13:50:00,80.64,80.73,80.63,80.7,66045.0,79.3117,79.4002,79.3019,79.3707,66045.0
2024-09-05 14:00:00,80.7,80.87,80.66,80.82,127309.0,79.3707,79.5379,79.3314,79.4888,127309.0
2024-09-05 14:10:00,80.83,80.9,80.78,80.9,85003.0,79.4986,79.5674,79.4494,79.5674,85003.0
2024-09-05 14:20:00,80.89,80.95,80.85,80.86,81927.0,79.5576,79.6166,79.5183,79.5281,81927.0
2024-09-05 14:30:00,80.86,80.95,80.82,80.93,65430.0,79.5281,79.6166,79.4888,79.5969,65430.0
2024-09-05 14:40:00,80.92,80.96,80.87,80.9,83769.0,79.5871,79.6265,79.5379,79.5674,83769.0
2024-09-05 14:50:00,80.91,80.94,80.86,80.88,75894.0,79.5773,79.6068,79.5281,79.5478,75894.0
2024-09-05 15:00:00,80.88,80.88,80.8,80.82,85450.0,79.5478,79.5478,79.4691,79.4888,85450.0
2024-09-05 15:10:00,80.81,80.82,80.59,80.7,103603.0,79.4789,79.4888,79.2625,79.3707,103603.0
2024-09-05 15:20:00,80.7,80.87,80.62,80.84,93044.0,79.3707,79.5379,79.2921,79.5084,93044.0
2024-09-05 15:30:00,80.83,81.02,80.8,80.95,66343.0,79.4986,79.6855,79.4691,79.6166,66343.0
2024-09-05 15:40:00,80.94,80.96,80.79,80.84,107566.0,79.6068,79.6265,79.4593,79.5084,107566.0
2024-09-05 15:50:00,80.86,80.92,80.74,80.84,456625.0,79.5281,79.5871,79.4101,79.5084,456625.0
2024-09-06 09:30:00,80.88,81.68,80.74,81.57,208057.0,79.5478,80.3346,79.4101,80.2264,208057.0
2024-09-06 09:40:00,81.56,81.88,81.45,81.77,119175.0,80.2166,80.5313,80.1084,80.4231,119175.0
2024-09-06 09:50:00,81.78,81.86,81.49,81.52,119554.0,80.4329,80.5116,80.1477,80.1772,119554.0
2024-09-06 10:00:00,81.51,81.64,81.39,81.55,101635.0,80.1674,80.2953,80.0494,80.2067,101635.0
2024-09-06 10:10:00,81.55,81.63,81.41,81.59,94537.0,80.2067,80.2854,80.069,80.2461,94537.0
2024-09-06 10:20:00,81.59,81.65,81.17,81.23,107310.0,80.2461,80.3051,79.833,79.892,107310.0
2024-09-06 10:30:00,81.23,81.24,80.98,81.06,76573.0,79.892,79.9018,79.6461,79.7248,76573.0
2024-09-06 10:40:00,81.05,81.05,80.9,80.96,79522.0,79.715,79.715,79.5674,79.6265,79522.0
2024-09-06 10:50:00,80.92,81.03,80.87,80.98,106838.0,79.5871,79.6953,79.5379,79.6461,106838.0
2024-09-06 11:00:00,80.99,81.48,80.95,81.04,149797.0,79.656,80.1379,79.6166,79.7051,149797.0
2024-09-06 11:10:00,81.06,81.09,80.81,80.95,116276.0,79.7248,79.7543,79.4789,79.6166,116276.0
2024-09-06 11:20:00,80.97,81.12,80.8,80.84,86299.0,79.6363,79.7838,79.4691,79.5084,86299.0
2024-09-06 11:30:00,80.84,80.99,80.78,80.82,85604.0,79.5084,79.656,79.4494,79.4888,85604.0
2024-09-06 11:40:00,80.82,80.85,80.56,80.62,149103.0,79.4888,79.5183,79.233,79.2921,149103.0
2024-09-06 11:50:00,80.62,80.7,80.52,80.53,73302.0,79.2921,79.3707,79.1937,79.2035,73302.0
2024-09-06 12:00:00,80.53,80.69,80.44,80.65,96560.0,79.2035,79.3609,79.115,79.3216,96560.0
2024-09-06 12:10:00,80.65,80.66,80.4,80.42,110843.0,79.3216,79.3314,79.0757,79.0953,110843.0
2024-09-06 12:20:00,80.43,80.48,80.35,80.39,70575.0,79.1052,79.1544,79.0265,79.0658,70575.0
2024-09-06 12:30:00,80.41,80.7,80.35,80.58,62156.0,79.0855,79.3707,79.0265,79.2527,62156.0
2024-09-06 12:40:00,80.59,80.66,80.5,80.59,57350.0,79.2625,79.3314,79.174,79.2625,57350.0
2024-09-06 12:50:00,80.6,80.85,80.58,80.77,53766.0,79.2724,79.5183,79.2527,79.4396,53766.0
2024-09-06 13:00:00,80.76,80.82,80.69,80.79,55454.0,79.4297,79.4888,79.3609,79.4593,55454.0
2024-09-06 13:10:00,80.78,80.93,80.77,80.85,57118.0,79.4494,79.5969,79.4396,79.5183,57118.0
2024-09-06 13:20:00,80.84,80.85,80.68,80.7,103596.0,79.5084,79.5183,79.3511,79.3707,103596.0
2024-09-06 13:30:00,80.69,80.75,80.65,80.66,50494.0,79.3609,79.4199,79.3216,79.3314,50494.0
2024-09-06 13:40:00,80.65,80.74,80.6,80.67,122354.0,79.3216,79.4101,79.2724,79.3412,122354.0
2024-09-06 13:50:00,80.67,80.82,80.63,80.65,101767.0,79.3412,79.4888,79.3019,79.3216,101767.0
2024-09-06 14:00:00,80.65,80.73,80.56,80.62,65358.0,79.3216,79.4002,79.233,79.2921,65358.0
2024-09-06 14:10:00,80.62,80.88,80.61,80.69,96199.0,79.2921,79.5478,79.2822,79.3609,96199.0
2024-09-06 14:20:00,80.69,80.76,80.66,80.73,128693.0,79.3609,79.4297,79.3314,79.4002,128693.0
2024-09-06 14:30:00,80.74,80.79,80.67,80.72,81669.0,79.4101,79.4593,79.3412,79.3904,81669.0
2024-09-06 14:40:00,80.73,80.78,80.68,80.77,59766.0,79.4002,79.4494,79.3511,79.4396,59766.0
2024-09-06 14:50:00,80.77,80.83,80.69,80.77,109400.0,79.4396,79.4986,79.3609,79.4396,109400.0
2024-09-06 15:00:00,80.76,80.92,80.71,80.91,209912.0,79.4297,79.5871,79.3806,79.5773,209912.0
2024-09-06 15:10:00,80.9,80.93,80.79,80.81,87382.0,79.5674,79.5969,79.4593,79.4789,87382.0
2024-09-06 15:20:00,80.81,80.95,80.81,80.87,108227.0,79.4789,79.6166,79.4789,79.5379,108227.0
2024-09-06 15:30:00,80.88,80.98,80.79,80.81,179305.0,79.5478,79.6461,79.4593,79.4789,179305.0
2024-09-06 15:40:00,80.81,80.89,80.78,80.86,159272.0,79.4789,79.5576,79.4494,79.5281,159272.0
2024-09-06 15:50:00,80.86,80.89,80.57,80.65,542672.0,79.5281,79.5576,79.2429,79.3216,542672.0
2024-09-09 09:30:00,80.75,80.97,80.5,80.72,228087.0,79.4199,79.6363,79.174,79.3904,228087.0
2024-09-09 09:40:00,80.71,81.19,80.61,81.16,86720.0,79.3806,79.8527,79.2822,79.8232,86720.0
2024-09-09 09:50:00,81.14,81.4,81.05,81.28,86413.0,79.8035,80.0592,79.715,79.9412,86413.0
2024-09-09 10:00:00,81.24,81.52,81.16,81.43,123110.0,79.9018,80.1772,79.8232,80.0887,123110.0
2024-09-09 10:10:00,81.43,81.58,81.19,81.19,75632.0,80.0887,80.2362,79.8527,79.8527,75632.0
2024-09-09 10:20:00,81.19,81.2,80.99,81.06,81399.0,79.8527,79.8625,79.656,79.7248,81399.0
2024-09-09 10:30:00,81.05,81.06,80.79,80.82,73361.0,79.715,79.7248,79.4593,79.4888,73361.0
2024-09-09 10:40:00,80.83,80.88,80.69,80.88,65915.0,79.4986,79.5478,79.3609,79.5478,65915.0
2024-09-09 10:50:00,80.88,80.92,80.67,80.67,82773.0,79.5478,79.5871,79.3412,79.3412,82773.0
2024-09-09 11:00:00,80.67,80.86,80.66,80.77,67432.0,79.3412,79.5281,79.3314,79.4396,67432.0
2024-09-09 11:10:00,80.76,80.76,80.36,80.46,95863.0,79.4297,79.4297,79.0363,79.1347,95863.0
2024-09-09 11:20:00,80.47,80.52,80.33,80.49,54240.0,79.1445,79.1937,79.0068,79.1642,54240.0
2024-09-09 11:30:00,80.49,80.63,80.46,80.58,50055.0,79.1642,79.3019,79.1347,79.2527,50055.0
2024-09-09 11:40:00,80.58,80.68,80.54,80.66,56985.0,79.2527,79.3511,79.2134,79.3314,56985.0
2024-09-09 11:50:00,80.67,80.67,80.51,80.53,40045.0,79.3412,79.3412,79.1839,79.2035,40045.0
2024-09-09 12:00:00,80.54,80.64,80.52,80.58,36462.0,79.2134,79.3117,79.1937,79.2527,36462.0
2024-09-09 12:10:00,80.58,80.67,80.56,80.59,39348.0,79.2527,79.3412,79.233,79.2625,39348.0
2024-09-09 12:20:00,80.59,80.7,80.57,80.69,37660.0,79.2625,79.3707,79.2429,79.3609,37660.0
2024-09-09 12:30:00,80.68,80.68,80.52,80.57,48938.0,79.3511,79.3511,79.1937,79.2429,48938.0
2024-09-09 12:40:00,80.57,80.61,80.5,80.52,64068.0,79.2429,79.2822,79.174,79.1937,64068.0
2024-09-09 12:50:00,80.52,80.53,80.43,80.45,69007.0,79.1937,79.2035,79.1052,79.1249,69007.0
2024-09-09 13:00:00,80.44,80.47,80.33,80.36,90632.0,79.115,79.1445,79.0068,79.0363,90632.0
2024-09-09 13:10:00,80.36,80.37,80.23,80.27,78454.0,79.0363,79.0462,78.9085,78.9478,78454.0
2024-09-09 13:20:00,80.27,80.38,80.15,80.19,131707.0,78.9478,79.056,78.8298,78.8691,131707.0
2024-09-09 13:30:00,80.18,80.27,80.11,80.23,125815.0,78.8593,78.9478,78.7905,78.9085,125815.0
2024-09-09 13:40:00,80.25,80.25,79.97,80.0,143151.0,78.9281,78.9281,78.6528,78.6823,143151.0
2024-09-09 13:50:00,80.0,80.0,79.74,79.75,106523.0,78.6823,78.6823,78.4265,78.4364,106523.0
2024-09-09 14:00:00,79.74,79.76,79.58,79.59,156782.0,78.4265,78.4462,78.2692,78.279,156782.0
2024-09-09 14:10:00,79.58,79.62,79.45,79.53,143973.0,78.2692,78.3085,78.1413,78.22,143973.0
2024-09-09 14:20:00,79.53,79.59,79.43,79.43,166906.0,78.22,78.279,78.1217,78.1217,166906.0
2024-09-09 14:30:00,79.42,79.45,79.23,79.23,169941.0,78.1118,78.1413,77.9249,77.9249,169941.0
2024-09-09 14:40:00,79.24,79.33,79.11,79.18,179555.0,77.9348,78.0233,77.8069,77.8758,179555.0
2024-09-09 14:50:00,79.19,79.3,79.04,79.08,162870.0,77.8856,77.9938,77.7381,77.7774,162870.0
2024-09-09 15:00:00,79.07,79.37,79.01,79.34,167062.0,77.7676,78.0626,77.7086,78.0331,167062.0
2024-09-09 15:10:00,79.34,79.41,79.25,79.26,130396.0,78.0331,78.102,77.9446,77.9545,130396.0
2024-09-09 15:20:00,79.26,79.58,79.22,79.55,154953.0,77.9545,78.2692,77.9151,78.2397,154953.0
2024-09-09 15:30:00,79.55,79.64,79.49,79.49,126160.0,78.2397,78.3282,78.1807,78.1807,126160.0
2024-09-09 15:40:00,79.5,79.71,79.49,79.56,171193.0,78.1905,78.397,78.1807,78.2495,171193.0
2024-09-09 15:50:00,79.56,79.61,79.44,79.51,681990.0,78.2495,78.2987,78.1315,78.2003,681990.0
2024-09-10 09:30:00,79.56,79.56,78.24,78.91,422106.0,78.2495,78.2495,76.9513,77.6102,422106.0
2024-09-10 09:40:00,78.88,79.13,78.79,78.85,222888.0,77.5807,77.8266,77.4922,77.5512,222888.0
2024-09-10 09:50:00,78.89,78.9,78.29,78.44,209005.0,77.5905,77.6004,77.0004,77.148,209005.0
2024-09-10 10:00:00,78.44,78.57,78.29,78.42,230734.0,77.148,77.2758,77.0004,77.1283,230734.0
2024-09-10 10:10:00,78.41,78.45,78.16,78.23,178392.0,77.1185,77.1578,76.8726,76.9414,178392.0
2024-09-10 10:20:00,78.23,78.26,78.08,78.19,159693.0,76.9414,76.9709,76.7939,76.9021,159693.0
2024-09-10 10:30:00,78.18,78.19,77.96,78.12,242387.0,76.8922,76.9021,76.6759,76.8332,242387.0
2024-09-10 10:40:00,78.12,78.23,78.03,78.19,219797.0,76.8332,76.9414,76.7447,76.9021,219797.0
2024-09-10 10:50:00,78.19,78.19,77.86,77.97,153803.0,76.9021,76.9021,76.5775,76.6857,153803.0
2024-09-10 11:00:00,77.98,78.15,77.88,78.12,184237.0,76.6955,76.8627,76.5972,76.8332,184237.0
2024-09-10 11:10:00,78.12,78.17,77.95,78.02,144812.0,76.8332,76.8824,76.666,76.7349,144812.0
2024-09-10 11:20:00,78.03,78.26,78.02,78.16,162056.0,76.7447,76.9709,76.7349,76.8726,162056.0
2024-09-10 11:30:00,78.17,78.21,77.95,78.14,152970.0,76.8824,76.9217,76.666,76.8529,152970.0
2024-09-10 11:40:00,78.14,78.25,78.07,78.22,117578.0,76.8529,76.9611,76.7841,76.9316,117578.0
2024-09-10 11:50:00,78.21,78.23,78.05,78.06,93117.0,76.9217,76.9414,76.7644,76.7742,93117.0
2024-09-10 12:00:00,78.06,78.09,77.83,77.85,119745.0,76.7742,76.8037,76.548,76.5677,119745.0
2024-09-10 12:10:00,77.85,77.85,77.62,77.67,239310.0,76.5677,76.5677,76.3415,76.3906,239310.0
2024-09-10 12:20:00,77.67,77.69,77.55,77.6,126261.0,76.3906,76.4103,76.2726,76.3218,126261.0
2024-09-10 12:30:00,77.59,77.81,77.59,77.73,100055.0,76.312,76.5283,76.312,76.4497,100055.0
2024-09-10 12:40:00,77.74,77.87,77.59,77.87,104458.0,76.4595,76.5873,76.312,76.5873,104458.0
2024-09-10 12:50:00,77.87,77.89,77.75,77.77,116079.0,76.5873,76.607,76.4693,76.489,116079.0
2024-09-10 13:00:00,77.76,77.83,77.68,77.78,109100.0,76.4792,76.548,76.4005,76.4988,109100.0
2024-09-10 13:10:00,77.79,77.88,77.74,77.8,99961.0,76.5087,76.5972,76.4595,76.5185,99961.0
2024-09-10 13:20:00,77.81,77.81,77.68,77.79,155627.0,76.5283,76.5283,76.4005,76.5087,155627.0
2024-09-10 13:30:00,77.79,77.84,77.69,77.79,103074.0,76.5087,76.5578,76.4103,76.5087,103074.0
2024-09-10 13:40:00,77.8,77.81,77.64,77.65,127831.0,76.5185,76.5283,76.3611,76.371,127831.0
2024-09-10 13:50:00,77.65,77.74,77.64,77.72,84549.0,76.371,76.4595,76.3611,76.4398,84549.0
2024-09-10 14:00:00,77.73,77.92,77.73,77.86,196736.0,76.4497,76.6365,76.4497,76.5775,196736.0
2024-09-10 14:10:00,77.86,77.94,77.82,77.89,133150.0,76.5775,76.6562,76.5382,76.607,133150.0
2024-09-10 14:20:00,77.89,77.92,77.8,77.9,116846.0,76.607,76.6365,76.5185,76.6169,116846.0
2024-09-10 14:30:00,77.89,77.94,77.82,77.88,115848.0,76.607,76.6562,76.5382,76.5972,115848.0
2024-09-10 14:40:00,77.88,77.89,77.81,77.83,115469.0,76.5972,76.607,76.5283,76.548,115469.0
2024-09-10 14:50:00,77.82,77.85,77.75,77.84,139864.0,76.5382,76.5677,76.4693,76.5578,139864.0
2024-09-10 15:00:00,77.84,78.01,77.83,77.95,174123.0,76.5578,76.725,76.548,76.666,174123.0
2024-09-10 15:10:00,77.95,78.13,77.95,78.06,123361.0,76.666,76.8431,76.666,76.7742,123361.0
2024-09-10 15:20:00,78.06,78.13,78.0,78.07,127028.0,76.7742,76.8431,76.7152,76.7841,127028.0
2024-09-10 15:30:00,78.07,78.07,77.92,77.94,174062.0,76.7841,76.7841,76.6365,76.6562,174062.0
2024-09-10 15:40:00,77.94,78.15,77.93,78.04,140003.0,76.6562,76.8627,76.6464,76.7545,140003.0
2024-09-10 15:50:00,78.02,78.19,77.97,78.09,577960.0,76.7349,76.9021,76.6857,76.8037,577960.0
2024-09-11 09:30:00,78.0,78.27,77.65,77.78,301041.0,76.7152,76.9808,76.371,76.4988,301041.0
2024-09-11 09:40:00,77.81,77.96,77.57,77.89,112010.0,76.5283,76.6759,76.2923,76.607,112010.0
2024-09-11 09:50:00,77.88,77.92,77.29,77.29,191021.0,76.5972,76.6365,76.0169,76.0169,191021.0
2024-09-11 10:00:00,77.29,77.48,77.2,77.23,241195.0,76.0169,76.2038,75.9284,75.9579,241195.0
2024-09-11 10:10:00,77.23,77.24,76.99,77.13,234118.0,75.9579,75.9677,75.7218,75.8595,234118.0
2024-09-11 10:20:00,77.14,77.21,76.95,76.96,260792.0,75.8694,75.9382,75.6825,75.6923,260792.0
2024-09-11 10:30:00,76.98,77.08,76.9,76.95,163192.0,75.712,75.8104,75.6333,75.6825,163192.0
2024-09-11 10:40:00,76.95,76.96,76.74,76.87,135495.0,75.6825,75.6923,75.476,75.6038,135495.0
2024-09-11 10:50:00,76.86,76.94,76.75,76.93,109416.0,75.594,75.6727,75.4858,75.6628,109416.0
2024-09-11 11:00:00,76.93,76.93,76.76,76.78,108077.0,75.6628,75.6628,75.4956,75.5153,108077.0
2024-09-11 11:10:00,76.78,77.02,76.75,76.98,183634.0,75.5153,75.7513,75.4858,75.712,183634.0
2024-09-11 11:20:00,76.98,77.07,76.95,77.05,175353.0,75.712,75.8005,75.6825,75.7809,175353.0
2024-09-11 11:30:00,77.05,77.33,77.02,77.31,88766.0,75.7809,76.0562,75.7513,76.0366,88766.0
2024-09-11 11:40:00,77.31,77.48,77.28,77.44,98800.0,76.0366,76.2038,76.0071,76.1644,98800.0
2024-09-11 11:50:00,77.46,77.46,77.23,77.42,73589.0,76.1841,76.1841,75.9579,76.1448,73589.0
2024-09-11 12:00:00,77.42,77.46,77.31,77.33,149397.0,76.1448,76.1841,76.0366,76.0562,149397.0
2024-09-11 12:10:00,77.36,77.4,77.24,77.3,89335.0,76.0857,76.1251,75.9677,76.0267,89335.0
2024-09-11 12:20:00,77.32,77.4,77.28,77.38,60079.0,76.0464,76.1251,76.0071,76.1054,60079.0
2024-09-11 12:30:00,77.37,77.43,77.31,77.39,135268.0,76.0956,76.1546,76.0366,76.1153,135268.0
2024-09-11 12:40:00,77.41,77.41,77.2,77.33,141763.0,76.1349,76.1349,75.9284,76.0562,141763.0
2024-09-11 12:50:00,77.35,77.48,77.31,77.46,117633.0,76.0759,76.2038,76.0366,76.1841,117633.0
2024-09-11 13:00:00,77.47,77.78,77.47,77.72,64566.0,76.1939,76.4988,76.1939,76.4398,64566.0
2024-09-11 13:10:00,77.73,77.94,77.73,77.88,116113.0,76.4497,76.6562,76.4497,76.5972,116113.0
2024-09-11 13:20:00,77.87,77.87,77.68,77.71,151993.0,76.5873,76.5873,76.4005,76.43,151993.0
2024-09-11 13:30:00,77.72,77.79,77.66,77.76,50039.0,76.4398,76.5087,76.3808,76.4792,50039.0
2024-09-11 13:40:00,77.76,77.96,77.76,77.96,78115.0,76.4792,76.6759,76.4792,76.6759,78115.0
2024-09-11 13:50:00,77.96,77.96,77.77,77.88,68493.0,76.6759,76.6759,76.489,76.5972,68493.0
2024-09-11 14:00:00,77.88,77.92,77.79,77.87,100768.0,76.5972,76.6365,76.5087,76.5873,100768.0
2024-09-11 14:10:00,77.89,77.92,77.83,77.86,53225.0,76.607,76.6365,76.548,76.5775,53225.0
2024-09-11 14:20:00,77.88,78.03,77.83,77.95,74438.0,76.5972,76.7447,76.548,76.666,74438.0
2024-09-11 14:30:00,77.95,78.07,77.94,78.07,66323.0,76.666,76.7841,76.6562,76.7841,66323.0
2024-09-11 14:40:00,78.07,78.24,78.07,78.14,71758.0,76.7841,76.9513,76.7841,76.8529,71758.0
2024-09-11 14:50:00,78.15,78.17,78.0,78.02,72554.0,76.8627,76.8824,76.7152,76.7349,72554.0
2024-09-11 15:00:00,78.01,78.07,77.93,78.02,68701.0,76.725,76.7841,76.6464,76.7349,68701.0
2024-09-11 15:10:00,78.02,78.1,77.92,78.03,90062.0,76.7349,76.8136,76.6365,76.7447,90062.0
2024-09-11 15:20:00,78.03,78.13,77.99,78.09,83789.0,76.7447,76.8431,76.7054,76.8037,83789.0
2024-09-11 15:30:00,78.09,78.26,78.09,78.23,162632.0,76.8037,76.9709,76.8037,76.9414,162632.0
2024-09-11 15:40:00,78.23,78.25,78.03,78.21,114798.0,76.9414,76.9611,76.7447,76.9217,114798.0
2024-09-11 15:50:00,78.21,78.59,78.08,78.38,653963.0,76.9217,77.2955,76.7939,77.0889,653963.0
2024-09-12 09:30:00,78.23,79.07,78.01,78.5,287518.0,76.9414,77.7676,76.725,77.207,287518.0
2024-09-12 09:40:00,78.49,78.57,78.27,78.3,140670.0,77.1971,77.2758,76.9808,77.0103,140670.0
2024-09-12 09:50:00,78.32,78.32,77.64,77.68,238033.0,77.0299,77.0299,76.3611,76.4005,238033.0
2024-09-12 10:00:00,77.68,77.75,77.53,77.73,198124.0,76.4005,76.4693,76.2529,76.4497,198124.0
2024-09-12 10:10:00,77.73,78.1,77.69,78.06,121425.0,76.4497,76.8136,76.4103,76.7742,121425.0
2024-09-12 10:20:00,78.07,78.17,77.99,78.11,77317.0,76.7841,76.8824,76.7054,76.8234,77317.0
2024-09-12 10:30:00,78.11,78.13,77.93,78.03,125230.0,76.8234,76.8431,76.6464,76.7447,125230.0
2024-09-12 10:40:00,78.01,78.28,77.98,78.28,78711.0,76.725,76.9906,76.6955,76.9906,78711.0
2024-09-12 10:50:00,78.27,78.27,77.98,78.02,95075.0,76.9808,76.9808,76.6955,76.7349,95075.0
2024-09-12 11:00:00,78.02,78.16,77.98,78.09,102241.0,76.7349,76.8726,76.6955,76.8037,102241.0
2024-09-12 11:10:00,78.08,78.23,78.05,78.07,105852.0,76.7939,76.9414,76.7644,76.7841,105852.0
2024-09-12 11:20:00,78.07,78.13,78.02,78.02,74131.0,76.7841,76.8431,76.7349,76.7349,74131.0
2024-09-12 11:30:00,78.02,78.13,77.96,78.1,166166.0,76.7349,76.8431,76.6759,76.8136,166166.0
2024-09-12 11:40:00,78.09,78.16,78.03,78.07,87849.0,76.8037,76.8726,76.7447,76.7841,87849.0
2024-09-12 11:50:00,78.08,78.11,77.88,77.98,106910.0,76.7939,76.8234,76.5972,76.6955,106910.0
2024-09-12 12:00:00,77.99,78.03,77.89,78.01,58433.0,76.7054,76.7447,76.607,76.725,58433.0
2024-09-12 12:10:00,78.01,78.14,77.97,78.14,78164.0,76.725,76.8529,76.6857,76.8529,78164.0
2024-09-12 12:20:00,78.14,78.2,78.09,78.1,68586.0,76.8529,76.9119,76.8037,76.8136,68586.0
2024-09-12 12:30:00,78.1,78.13,78.04,78.04,56323.0,76.8136,76.8431,76.7545,76.7545,56323.0
2024-09-12 12:40:00,78.04,78.13,78.03,78.1,45471.0,76.7545,76.8431,76.7447,76.8136,45471.0
2024-09-12 12:50:00,78.1,78.32,78.09,78.27,45599.0,76.8136,77.0299,76.8037,76.9808,45599.0
2024-09-12 13:00:00,78.27,78.28,78.16,78.16,71413.0,76.9808,76.9906,76.8726,76.8726,71413.0
2024-09-12 13:10:00,78.17,78.2,78.1,78.14,86389.0,76.8824,76.9119,76.8136,76.8529,86389.0
2024-09-12 13:20:00,78.14,78.23,78.13,78.2,54031.0,76.8529,76.9414,76.8431,76.9119,54031.0
2024-09-12 13:30:00,78.2,78.29,78.16,78.23,75205.0,76.9119,77.0004,76.8726,76.9414,75205.0
2024-09-12 13:40:00,78.23,78.44,78.18,78.42,89175.0,76.9414,77.148,76.8922,77.1283,89175.0
2024-09-12 13:50:00,78.43,78.54,78.4,78.45,57500.0,77.1381,77.2463,77.1086,77.1578,57500.0
2024-09-12 14:00:00,78.45,78.45,78.3,78.34,55393.0,77.1578,77.1578,77.0103,77.0496,55393.0
2024-09-12 14:10:00,78.33,78.42,78.3,78.36,76081.0,77.0398,77.1283,77.0103,77.0693,76081.0
2024-09-12 14:20:00,78.36,78.47,78.35,78.38,92746.0,77.0693,77.1775,77.0594,77.0889,92746.0
2024-09-12 14:30:00,78.37,78.51,78.36,78.47,87518.0,77.0791,77.2168,77.0693,77.1775,87518.0
2024-09-12 14:40:00,78.48,78.58,78.46,78.56,111208.0,77.1873,77.2857,77.1676,77.266,111208.0
2024-09-12 14:50:00,78.56,78.6,78.29,78.4,139844.0,77.266,77.3053,77.0004,77.1086,139844.0
2024-09-12 15:00:00,78.39,78.56,78.34,78.56,110519.0,77.0988,77.266,77.0496,77.266,110519.0
2024-09-12 15:10:00,78.56,78.56,78.4,78.46,106847.0,77.266,77.266,77.1086,77.1676,106847.0
2024-09-12 15:20:00,78.45,78.51,78.43,78.47,117898.0,77.1578,77.2168,77.1381,77.1775,117898.0
2024-09-12 15:30:00,78.47,78.49,78.39,78.48,152441.0,77.1775,77.1971,77.0988,77.1873,152441.0
2024-09-12 15:40:00,78.47,78.55,78.35,78.37,189352.0,77.1775,77.2561,77.0594,77.0791,189352.0
2024-09-12 15:50:00,78.37,78.48,78.33,78.41,580417.0,77.0791,77.1873,77.0398,77.1185,580417.0
2024-09-13 09:30:00,78.3,78.95,78.11,78.64,268021.0,77.0103,77.6496,76.8234,77.3447,268021.0
2024-09-13 09:40:00,78.63,78.94,78.55,78.94,120104.0,77.3348,77.6397,77.2561,77.6397,120104.0
2024-09-13 09:50:00,78.94,79.1,78.72,79.03,139914.0,77.6397,77.7971,77.4233,77.7282,139914.0
2024-09-13 10:00:00,79.04,79.13,78.86,78.92,130683.0,77.7381,77.8266,77.561,77.6201,130683.0
2024-09-13 10:10:00,78.93,79.04,78.78,78.98,103568.0,77.6299,77.7381,77.4824,77.6791,103568.0
2024-09-13 10:20:00,78.98,79.2,78.93,79.06,76097.0,77.6791,77.8954,77.6299,77.7577,76097.0
2024-09-13 10:30:00,79.07,79.25,78.98,79.25,63736.0,77.7676,77.9446,77.6791,77.9446,63736.0
2024-09-13 10:40:00,79.25,79.49,79.22,79.46,85502.0,77.9446,78.1807,77.9151,78.1512,85502.0
2024-09-13 10:50:00,79.47,79.49,79.15,79.21,75892.0,78.161,78.1807,77.8463,77.9053,75892.0
2024-09-13 11:00:00,79.19,79.19,78.94,78.98,89880.0,77.8856,77.8856,77.6397,77.6791,89880.0
2024-09-13 11:10:00,79.0,79.01,78.93,78.96,59771.0,77.6987,77.7086,77.6299,77.6594,59771.0
2024-09-13 11:20:00,78.95,79.01,78.82,78.89,127410.0,77.6496,77.7086,77.5217,77.5905,127410.0
2024-09-13 11:30:00,78.89,78.99,78.85,78.91,104362.0,77.5905,77.6889,77.5512,77.6102,104362.0
2024-09-13 11:40:00,78.91,79.04,78.91,78.94,62376.0,77.6102,77.7381,77.6102,77.6397,62376.0
2024-09-13 11:50:00,78.95,79.0,78.92,78.96,54630.0,77.6496,77.6987,77.6201,77.6594,54630.0
2024-09-13 12:00:00,78.97,79.04,78.89,78.99,96685.0,77.6692,77.7381,77.5905,77.6889,96685.0
2024-09-13 12:10:00,79.0,79.06,78.86,78.87,113732.0,77.6987,77.7577,77.561,77.5709,113732.0
2024-09-13 12:20:00,78.87,78.87,78.59,78.61,81560.0,77.5709,77.5709,77.2955,77.3152,81560.0
2024-09-13 12:30:00,78.61,78.72,78.57,78.69,91866.0,77.3152,77.4233,77.2758,77.3938,91866.0
2024-09-13 12:40:00,78.7,78.79,78.67,78.69,76272.0,77.4037,77.4922,77.3742,77.3938,76272.0
2024-09-13 12:50:00,78.69,78.81,78.68,78.73,48278.0,77.3938,77.5119,77.384,77.4332,48278.0
2024-09-13 13:00:00,78.73,78.89,78.72,78.88,49243.0,77.4332,77.5905,77.4233,77.5807,49243.0
2024-09-13 13:10:00,78.88,78.89,78.83,78.84,36341.0,77.5807,77.5905,77.5315,77.5414,36341.0
2024-09-13 13:20:00,78.84,78.87,78.77,78.87,49205.0,77.5414,77.5709,77.4725,77.5709,49205.0
2024-09-13 13:30:00,78.87,78.93,78.82,78.92,68958.0,77.5709,77.6299,77.5217,77.6201,68958.0
2024-09-13 13:40:00,78.92,79.02,78.85,79.02,59979.0,77.6201,77.7184,77.5512,77.7184,59979.0
2024-09-13 13:50:00,79.03,79.09,78.93,79.08,91086.0,77.7282,77.7873,77.6299,77.7774,91086.0
2024-09-13 14:00:00,79.09,79.14,78.93,79.13,87316.0,77.7873,77.8364,77.6299,77.8266,87316.0
2024-09-13 14:10:00,79.13,79.18,79.03,79.04,55950.0,77.8266,77.8758,77.7282,77.7381,55950.0
2024-09-13 14:20:00,79.04,79.04,78.9,78.91,50950.0,77.7381,77.7381,77.6004,77.6102,50950.0
2024-09-13 14:30:00,78.91,79.03,78.89,78.95,88346.0,77.6102,77.7282,77.5905,77.6496,88346.0
2024-09-13 14:40:00,78.96,79.07,78.94,79.06,80377.0,77.6594,77.7676,77.6397,77.7577,80377.0
2024-09-13 14:50:00,79.06,79.07,78.98,79.04,80545.0,77.7577,77.7676,77.6791,77.7381,80545.0
2024-09-13 15:00:00,79.03,79.03,78.91,78.91,63651.0,77.7282,77.7282,77.6102,77.6102,63651.0
2024-09-13 15:10:00,78.92,78.99,78.89,78.93,63873.0,77.6201,77.6889,77.5905,77.6299,63873.0
2024-09-13 15:20:00,78.92,78.99,78.89,78.97,83426.0,77.6201,77.6889,77.5905,77.6692,83426.0
2024-09-13 15:30:00,78.97,79.0,78.9,78.96,84816.0,77.6692,77.6987,77.6004,77.6594,84816.0
2024-09-13 15:40:00,78.96,79.02,78.9,78.98,103724.0,77.6594,77.7184,77.6004,77.6791,103724.0
2024-09-13 15:50:00,78.99,79.06,78.93,79.02,364546.0,77.6889,77.7577,77.6299,77.7184,364546.0
2024-09-16 09:30:00,79.33,79.84,79.33,79.79,463129.0,78.0233,78.5249,78.0233,78.4757,463129.0
2024-09-16 09:40:00,79.79,79.86,79.26,79.38,338465.0,78.4757,78.5446,77.9545,78.0725,338465.0
2024-09-16 09:50:00,79.39,79.65,79.17,79.63,230750.0,78.0823,78.338,77.8659,78.3184,230750.0
2024-09-16 10:00:00,79.63,79.64,79.17,79.22,184870.0,78.3184,78.3282,77.8659,77.9151,184870.0
2024-09-16 10:10:00,79.21,79.21,78.97,79.06,162763.0,77.9053,77.9053,77.6692,77.7577,162763.0
2024-09-16 10:20:00,79.06,79.09,78.85,78.98,207633.0,77.7577,77.7873,77.5512,77.6791,207633.0
2024-09-16 10:30:00,78.99,79.0,78.68,78.89,121548.0,77.6889,77.6987,77.384,77.5905,121548.0
2024-09-16 10:40:00,78.9,79.17,78.88,79.09,102040.0,77.6004,77.8659,77.5807,77.7873,102040.0
2024-09-16 10:50:00,79.09,79.23,79.02,79.17,89583.0,77.7873,77.9249,77.7184,77.8659,89583.0
2024-09-16 11:00:00,79.17,79.18,78.98,79.04,65701.0,77.8659,77.8758,77.6791,77.7381,65701.0
2024-09-16 11:10:00,79.05,79.14,78.98,79.12,79249.0,77.7479,77.8364,77.6791,77.8168,79249.0
2024-09-16 11:20:00,79.11,79.21,79.02,79.13,87432.0,77.8069,77.9053,77.7184,77.8266,87432.0
2024-09-16 11:30:00,79.13,79.29,79.11,79.11,63648.0,77.8266,77.984,77.8069,77.8069,63648.0
2024-09-16 11:40:00,79.11,79.2,79.1,79.14,64443.0,77.8069,77.8954,77.7971,77.8364,64443.0
2024-09-16 11:50:00,79.15,79.18,79.06,79.11,61495.0,77.8463,77.8758,77.7577,77.8069,61495.0
2024-09-16 12:00:00,79.11,79.11,78.97,79.01,77323.0,77.8069,77.8069,77.6692,77.7086,77323.0
2024-09-16 12:10:00,79.01,79.11,78.98,79.07,68049.0,77.7086,77.8069,77.6791,77.7676,68049.0
2024-09-16 12:20:00,79.06,79.21,79.04,79.18,150554.0,77.7577,77.9053,77.7381,77.8758,150554.0
2024-09-16 12:30:00,79.19,79.22,79.11,79.14,77928.0,77.8856,77.9151,77.8069,77.8364,77928.0
2024-09-16 12:40:00,79.14,79.24,79.12,79.22,56442.0,77.8364,77.9348,77.8168,77.9151,56442.0
2024-09-16 12:50:00,79.21,79.3,79.19,79.2,50317.0,77.9053,77.9938,77.8856,77.8954,50317.0
2024-09-16 13:00:00,79.2,79.25,79.16,79.21,76379.0,77.8954,77.9446,77.8561,77.9053,76379.0
2024-09-16 13:10:00,79.21,79.21,79.13,79.14,77633.0,77.9053,77.9053,77.8266,77.8364,77633.0
2024-09-16 13:20:00,79.15,79.39,79.13,79.38,77550.0,77.8463,78.0823,77.8266,78.0725,77550.0
2024-09-16 13:30:00,79.38,79.55,79.28,79.55,211300.0,78.0725,78.2397,77.9741,78.2397,211300.0
2024-09-16 13:40:00,79.55,79.7,79.52,79.63,112600.0,78.2397,78.3872,78.2102,78.3184,112600.0
2024-09-16 13:50:00,79.63,79.66,79.35,79.36,62979.0,78.3184,78.3479,78.043,78.0528,62979.0
2024-09-16 14:00:00,79.35,79.58,79.34,79.58,110220.0,78.043,78.2692,78.0331,78.2692,110220.0
2024-09-16 14:10:00,79.58,79.63,79.55,79.62,78259.0,78.2692,78.3184,78.2397,78.3085,78259.0
2024-09-16 14:20:00,79.62,79.83,79.6,79.81,183553.0,78.3085,78.5151,78.2889,78.4954,183553.0
2024-09-16 14:30:00,79.81,79.9,79.78,79.85,161766.0,78.4954,78.5839,78.4659,78.5347,161766.0
2024-09-16 14:40:00,79.85,79.95,79.78,79.95,138585.0,78.5347,78.6331,78.4659,78.6331,138585.0
2024-09-16 14:50:00,79.94,79.99,79.74,79.86,267472.0,78.6233,78.6724,78.4265,78.5446,267472.0
2024-09-16 15:00:00,79.85,79.95,79.78,79.94,117817.0,78.5347,78.6331,78.4659,78.6233,117817.0
2024-09-16 15:10:00,79.93,79.99,79.81,79.92,149702.0,78.6134,78.6724,78.4954,78.6036,149702.0
2024-09-16 15:20:00,79.92,79.97,79.8,79.82,81164.0,78.6036,78.6528,78.4856,78.5052,81164.0
2024-09-16 15:30:00,79.83,79.84,79.67,79.73,121185.0,78.5151,78.5249,78.3577,78.4167,121185.0
2024-09-16 15:40:00,79.73,79.8,79.68,79.77,140055.0,78.4167,78.4856,78.3675,78.4561,140055.0
2024-09-16 15:50:00,79.78,79.9,79.76,79.84,773905.0,78.4659,78.5839,78.4462,78.5249,773905.0
2024-09-17 09:30:00,80.01,80.26,79.88,80.04,355060.0,78.6921,78.938,78.5642,78.7216,355060.0
2024-09-17 09:40:00,80.03,80.14,79.91,79.91,182364.0,78.7118,78.82,78.5937,78.5937,182364.0
2024-09-17 09:50:00,79.92,80.1,79.86,79.99,159162.0,78.6036,78.7806,78.5446,78.6724,159162.0
2024-09-17 10:00:00,79.97,80.32,79.94,80.32,211994.0,78.6528,78.997,78.6233,78.997,211994.0
2024-09-17 10:10:00,80.3,80.61,80.13,80.55,184020.0,78.9773,79.2822,78.8101,79.2232,184020.0
2024-09-17 10:20:00,80.55,80.65,80.45,80.6,113049.0,79.2232,79.3216,79.1249,79.2724,113049.0
2024-09-17 10:30:00,80.6,80.81,80.52,80.79,102628.0,79.2724,79.4789,79.1937,79.4593,102628.0
2024-09-17 10:40:00,80.8,80.87,80.65,80.83,89571.0,79.4691,79.5379,79.3216,79.4986,89571.0
2024-09-17 10:50:00,80.83,80.89,80.56,80.6,147578.0,79.4986,79.5576,79.233,79.2724,147578.0
2024-09-17 11:00:00,80.6,80.73,80.51,80.67,122831.0,79.2724,79.4002,79.1839,79.3412,122831.0
2024-09-17 11:10:00,80.66,80.73,80.55,80.69,111159.0,79.3314,79.4002,79.2232,79.3609,111159.0
2024-09-17 11:20:00,80.67,80.83,80.64,80.73,106611.0,79.3412,79.4986,79.3117,79.4002,106611.0
2024-09-17 11:30:00,80.73,80.86,80.7,80.78,125455.0,79.4002,79.5281,79.3707,79.4494,125455.0
2024-09-17 11:40:00,80.78,80.81,80.61,80.81,77313.0,79.4494,79.4789,79.2822,79.4789,77313.0
2024-09-17 11:50:00,80.82,80.86,80.74,80.81,67049.0,79.4888,79.5281,79.4101,79.4789,67049.0
2024-09-17 12:00:00,80.81,80.98,80.8,80.92,158717.0,79.4789,79.6461,79.4691,79.5871,158717.0
2024-09-17 12:10:00,80.95,80.98,80.79,80.81,179945.0,79.6166,79.6461,79.4593,79.4789,179945.0
2024-09-17 12:20:00,80.81,80.89,80.74,80.81,79546.0,79.4789,79.5576,79.4101,79.4789,79546.0
2024-09-17 12:30:00,80.8,80.82,80.65,80.68,70536.0,79.4691,79.4888,79.3216,79.3511,70536.0
2024-09-17 12:40:00,80.69,80.71,80.29,80.33,75795.0,79.3609,79.3806,78.9675,79.0068,75795.0
2024-09-17 12:50:00,80.32,80.49,80.28,80.35,84271.0,78.997,79.1642,78.9577,79.0265,84271.0
2024-09-17 13:00:00,80.34,80.39,80.29,80.33,50224.0,79.0167,79.0658,78.9675,79.0068,50224.0
2024-09-17 13:10:00,80.34,80.35,80.22,80.27,46898.0,79.0167,79.0265,78.8986,78.9478,46898.0
2024-09-17 13:20:00,80.28,80.57,80.28,80.54,49099.0,78.9577,79.2429,78.9577,79.2134,49099.0
2024-09-17 13:30:00,80.55,80.59,80.41,80.42,56443.0,79.2232,79.2625,79.0855,79.0953,56443.0
2024-09-17 13:40:00,80.42,80.44,80.3,80.43,69972.0,79.0953,79.115,78.9773,79.1052,69972.0
2024-09-17 13:50:00,80.43,80.52,80.4,80.41,53182.0,79.1052,79.1937,79.0757,79.0855,53182.0
2024-09-17 14:00:00,80.4,80.41,80.3,80.36,63599.0,79.0757,79.0855,78.9773,79.0363,63599.0
2024-09-17 14:10:00,80.37,80.4,80.23,80.23,63122.0,79.0462,79.0757,78.9085,78.9085,63122.0
2024-09-17 14:20:00,80.26,80.33,80.21,80.28,116348.0,78.938,79.0068,78.8888,78.9577,116348.0
2024-09-17 14:30:00,80.28,80.43,80.24,80.41,68373.0,78.9577,79.1052,78.9183,79.0855,68373.0
2024-09-17 14:40:00,80.4,80.47,80.33,80.43,69824.0,79.0757,79.1445,79.0068,79.1052,69824.0
2024-09-17 14:50:00,80.42,80.53,80.35,80.5,86219.0,79.0953,79.2035,79.0265,79.174,86219.0
2024-09-17 15:00:00,80.51,80.57,80.45,80.52,63522.0,79.1839,79.2429,79.1249,79.1937,63522.0
2024-09-17 15:10:00,80.52,80.59,80.48,80.56,118289.0,79.1937,79.2625,79.1544,79.233,118289.0
2024-09-17 15:20:00,80.56,80.59,80.47,80.54,93830.0,79.233,79.2625,79.1445,79.2134,93830.0
2024-09-17 15:30:00,80.53,80.68,80.51,80.68,145942.0,79.2035,79.3511,79.1839,79.3511,145942.0
2024-09-17 15:40:00,80.67,80.68,80.58,80.67,230949.0,79.3412,79.3511,79.2527,79.3412,230949.0
2024-09-17 15:50:00,80.68,80.77,80.55,80.67,607526.0,79.3511,79.4396,79.2232,79.3412,607526.0
2024-09-18 09:30:00,80.66,80.96,80.23,80.81,337643.0,79.3314,79.6265,78.9085,79.4789,337643.0
2024-09-18 09:40:00,80.8,80.98,80.75,80.92,157683.0,79.4691,79.6461,79.4199,79.5871,157683.0
2024-09-18 09:50:00,80.92,80.98,80.8,80.94,86538.0,79.5871,79.6461,79.4691,79.6068,86538.0
2024-09-18 10:00:00,80.94,80.94,80.75,80.78,149549.0,79.6068,79.6068,79.4199,79.4494,149549.0
2024-09-18 10:10:00,80.78,80.91,80.51,80.54,118400.0,79.4494,79.5773,79.1839,79.2134,118400.0
2024-09-18 10:20:00,80.53,80.63,80.42,80.62,80030.0,79.2035,79.3019,79.0953,79.2921,80030.0
2024-09-18 10:30:00,80.61,80.76,80.54,80.73,100133.0,79.2822,79.4297,79.2134,79.4002,100133.0
2024-09-18 10:40:00,80.73,81.0,80.7,80.9,139118.0,79.4002,79.6658,79.3707,79.5674,139118.0
2024-09-18 10:50:00,80.89,80.89,80.71,80.8,76098.0,79.5576,79.5576,79.3806,79.4691,76098.0
2024-09-18 11:00:00,80.79,80.89,80.77,80.89,44602.0,79.4593,79.5576,79.4396,79.5576,44602.0
2024-09-18 11:10:00,80.88,81.03,80.83,81.02,93609.0,79.5478,79.6953,79.4986,79.6855,93609.0
2024-09-18 11:20:00,81.03,81.15,80.93,80.96,130852.0,79.6953,79.8133,79.5969,79.6265,130852.0
2024-09-18 11:30:00,80.95,81.06,80.8,80.99,71972.0,79.6166,79.7248,79.4691,79.656,71972.0
2024-09-18 11:40:00,80.99,81.09,80.98,81.0,67982.0,79.656,79.7543,79.6461,79.6658,67982.0
2024-09-18 11:50:00,80.99,81.07,80.97,81.04,79654.0,79.656,79.7346,79.6363,79.7051,79654.0
2024-09-18 12:00:00,81.04,81.08,80.99,81.07,52912.0,79.7051,79.7445,79.656,79.7346,52912.0
2024-09-18 12:10:00,81.06,81.09,81.02,81.03,64023.0,79.7248,79.7543,79.6855,79.6953,64023.0
2024-09-18 12:20:00,81.02,81.04,80.99,81.0,65061.0,79.6855,79.7051,79.656,79.6658,65061.0
2024-09-18 12:30:00,81.0,81.08,80.98,81.01,61430.0,79.6658,79.7445,79.6461,79.6756,61430.0
2024-09-18 12:40:00,81.0,81.09,80.91,81.05,108427.0,79.6658,79.7543,79.5773,79.715,108427.0
2024-09-18 12:50:00,81.04,81.25,81.03,81.25,94946.0,79.7051,79.9117,79.6953,79.9117,94946.0
2024-09-18 13:00:00,81.25,81.29,81.16,81.17,43355.0,79.9117,79.951,79.8232,79.833,43355.0
2024-09-18 13:10:00,81.18,81.2,81.03,81.03,44627.0,79.8428,79.8625,79.6953,79.6953,44627.0
2024-09-18 13:20:00,81.04,81.05,80.92,80.97,41867.0,79.7051,79.715,79.5871,79.6363,41867.0
2024-09-18 13:30:00,80.96,81.02,80.87,80.92,45308.0,79.6265,79.6855,79.5379,79.5871,45308.0
2024-09-18 13:40:00,80.92,80.94,80.85,80.88,51053.0,79.5871,79.6068,79.5183,79.5478,51053.0
2024-09-18 13:50:00,80.89,80.89,80.75,80.82,71892.0,79.5576,79.5576,79.4199,79.4888,71892.0
2024-09-18 14:00:00,80.81,81.76,80.65,81.24,276594.0,79.4789,80.4133,79.3216,79.9018,276594.0
2024-09-18 14:10:00,81.23,81.27,80.98,81.18,95884.0,79.892,79.9313,79.6461,79.8428,95884.0
2024-09-18 14:20:00,81.16,81.41,81.06,81.39,153766.0,79.8232,80.069,79.7248,80.0494,153766.0
2024-09-18 14:30:00,81.39,81.74,81.32,81.64,120118.0,80.0494,80.3936,79.9805,80.2953,120118.0
2024-09-18 14:40:00,81.63,81.65,81.17,81.42,138384.0,80.2854,80.3051,79.833,80.0789,138384.0
2024-09-18 14:50:00,81.42,81.66,81.12,81.12,103616.0,80.0789,80.3149,79.7838,79.7838,103616.0
2024-09-18 15:00:00,81.1,81.12,80.78,80.88,105517.0,79.7641,79.7838,79.4494,79.5478,105517.0
2024-09-18 15:10:00,80.86,81.42,80.83,81.42,198034.0,79.5281,80.0789,79.4986,80.0789,198034.0
2024-09-18 15:20:00,81.44,81.54,81.01,81.49,225829.0,80.0985,80.1969,79.6756,80.1477,225829.0
2024-09-18 15:30:00,81.49,81.57,81.14,81.31,157743.0,80.1477,80.2264,79.8035,79.9707,157743.0
2024-09-18 15:40:00,81.3,81.31,80.75,80.84,145545.0,79.9609,79.9707,79.4199,79.5084,145545.0
2024-09-18 15:50:00,80.85,81.05,80.8,80.95,436034.0,79.5183,79.715,79.4691,79.6166,436034.0
2024-09-19 09:30:00,82.6,83.06,82.38,82.58,530339.0,81.2394,81.6919,81.0231,81.2198,530339.0
2024-09-19 09:40:00,82.58,82.79,82.47,82.74,179399.0,81.2198,81.4263,81.1116,81.3771,179399.0
2024-09-19 09:50:00,82.75,83.12,82.66,82.98,232990.0,81.387,81.7509,81.2984,81.6132,232990.0
2024-09-19 10:00:00,82.98,83.05,82.39,82.42,168279.0,81.6132,81.682,81.0329,81.0624,168279.0
2024-09-19 10:10:00,82.41,82.44,82.22,82.33,145551.0,81.0526,81.0821,80.8657,80.9739,145551.0
2024-09-19 10:20:00,82.35,82.35,82.15,82.21,109168.0,80.9936,80.9936,80.7969,80.8559,109168.0
2024-09-19 10:30:00,82.21,82.24,82.04,82.12,186664.0,80.8559,80.8854,80.6887,80.7673,186664.0
2024-09-19 10:40:00,82.11,82.11,81.71,81.84,115739.0,80.7575,80.7575,80.3641,80.492,115739.0
2024-09-19 10:50:00,81.84,81.96,81.8,81.9,131116.0,80.492,80.61,80.4526,80.551,131116.0
2024-09-19 11:00:00,81.9,82.1,81.89,82.01,99491.0,80.551,80.7477,80.5411,80.6592,99491.0
2024-09-19 11:10:00,82.02,82.1,81.88,81.98,90743.0,80.669,80.7477,80.5313,80.6297,90743.0
2024-09-19 11:20:00,81.98,81.98,81.74,81.83,94457.0,80.6297,80.6297,80.3936,80.4821,94457.0
2024-09-19 11:30:00,81.84,82.01,81.81,81.98,77658.0,80.492,80.6592,80.4625,80.6297,77658.0
2024-09-19 11:40:00,81.98,82.11,81.92,82.09,70197.0,80.6297,80.7575,80.5706,80.7378,70197.0
2024-09-19 11:50:00,82.1,82.11,81.98,82.0,56651.0,80.7477,80.7575,80.6297,80.6493,56651.0
2024-09-19 12:00:00,82.01,82.23,81.98,82.23,49135.0,80.6592,80.8755,80.6297,80.8755,49135.0
2024-09-19 12:10:00,82.24,82.29,82.15,82.26,67257.0,80.8854,80.9345,80.7969,80.905,67257.0
2024-09-19 12:20:00,82.26,82.32,82.2,82.29,66305.0,80.905,80.964,80.846,80.9345,66305.0
2024-09-19 12:30:00,82.29,82.39,82.28,82.35,39230.0,80.9345,81.0329,80.9247,80.9936,39230.0
2024-09-19 12:40:00,82.35,82.38,82.24,82.36,62896.0,80.9936,81.0231,80.8854,81.0034,62896.0
2024-09-19 12:50:00,82.35,82.38,82.16,82.24,68824.0,80.9936,81.0231,80.8067,80.8854,68824.0
2024-09-19 13:00:00,82.24,82.36,82.24,82.29,80406.0,80.8854,81.0034,80.8854,80.9345,80406.0
2024-09-19 13:10:00,82.28,82.34,82.24,82.31,65422.0,80.9247,80.9837,80.8854,80.9542,65422.0
2024-09-19 13:20:00,82.32,82.37,82.29,82.31,39264.0,80.964,81.0132,80.9345,80.9542,39264.0
2024-09-19 13:30:00,82.32,82.39,82.31,82.38,53602.0,80.964,81.0329,80.9542,81.0231,53602.0
2024-09-19 13:40:00,82.38,82.44,82.31,82.31,96430.0,81.0231,81.0821,80.9542,80.9542,96430.0
2024-09-19 13:50:00,82.31,82.35,82.28,82.34,81831.0,80.9542,80.9936,80.9247,80.9837,81831.0
2024-09-19 14:00:00,82.34,82.36,82.25,82.29,80214.0,80.9837,81.0034,80.8952,80.9345,80214.0
2024-09-19 14:10:00,82.29,82.3,82.0,82.02,123014.0,80.9345,80.9444,80.6493,80.669,123014.0
2024-09-19 14:20:00,82.03,82.03,80.83,81.05,770650.0,80.6788,80.6788,79.4986,79.715,770650.0
2024-09-19 14:30:00,81.05,81.13,80.47,81.06,793575.0,79.715,79.7937,79.1445,79.7248,793575.0
2024-09-19 14:40:00,81.06,81.18,80.91,81.01,234750.0,79.7248,79.8428,79.5773,79.6756,234750.0
2024-09-19 14:50:00,81.02,81.15,80.85,81.09,163044.0,79.6855,79.8133,79.5183,79.7543,163044.0
2024-09-19 15:00:00,81.08,81.12,80.84,81.09,146789.0,79.7445,79.7838,79.5084,79.7543,146789.0
2024-09-19 15:10:00,81.11,81.11,80.89,80.89,120146.0,79.774,79.774,79.5576,79.5576,120146.0
2024-09-19 15:20:00,80.9,81.06,80.8,81.0,138377.0,79.5674,79.7248,79.4691,79.6658,138377.0
2024-09-19 15:30:00,80.99,81.0,80.74,80.85,284261.0,79.656,79.6658,79.4101,79.5183,284261.0
2024-09-19 15:40:00,80.85,81.0,80.72,80.88,187871.0,79.5183,79.6658,79.3904,79.5478,187871.0
2024-09-19 15:50:00,80.88,81.01,80.77,80.97,809817.0,79.5478,79.6756,79.4396,79.6363,809817.0
2024-09-20 09:30:00,87.87,88.0,86.16,86.92,6961674.0,86.4226,86.5505,84.7408,85.4883,6961674.0
2024-09-20 09:40:00,86.92,87.6,86.49,86.59,2336689.0,85.4883,86.1571,85.0654,85.1637,2336689.0
2024-09-20 09:50:00,86.61,87.1,86.47,86.86,1222427.0,85.1834,85.6653,85.0457,85.4293,1222427.0
2024-09-20 10:00:00,86.84,86.88,85.47,85.53,2098965.0,85.4096,85.4489,84.0622,84.1212,2098965.0
2024-09-20 10:10:00,85.54,85.6,84.8,85.25,2011677.0,84.131,84.19,83.4032,83.8458,2011677.0
2024-09-20 10:20:00,85.24,85.62,85.24,85.38,1204291.0,83.836,84.2097,83.836,83.9736,1204291.0
2024-09-20 10:30:00,85.38,85.77,85.31,85.69,983052.0,83.9736,84.3572,83.9048,84.2785,983052.0
2024-09-20 10:40:00,85.69,85.99,85.67,85.85,860758.0,84.2785,84.5736,84.2589,84.4359,860758.0
2024-09-20 10:50:00,85.82,85.99,85.68,85.95,616700.0,84.4064,84.5736,84.2687,84.5343,616700.0
2024-09-20 11:00:00,85.95,86.38,85.78,86.32,811616.0,84.5343,84.9572,84.3671,84.8982,811616.0
2024-09-20 11:10:00,86.32,86.48,86.21,86.32,575293.0,84.8982,85.0555,84.79,84.8982,575293.0
2024-09-20 11:20:00,86.31,86.41,85.85,86.23,541434.0,84.8883,84.9867,84.4359,84.8096,541434.0
2024-09-20 11:30:00,86.23,86.25,85.92,86.0,488888.0,84.8096,84.8293,84.5048,84.5834,488888.0
2024-09-20 11:40:00,86.01,86.13,85.83,86.03,401182.0,84.5933,84.7113,84.4162,84.6129,401182.0
2024-09-20 11:50:00,86.03,86.15,85.84,85.95,405699.0,84.6129,84.731,84.4261,84.5343,405699.0
2024-09-20 12:00:00,85.95,86.19,85.8,86.14,508807.0,84.5343,84.7703,84.3867,84.7211,508807.0
2024-09-20 12:10:00,86.14,86.18,85.67,86.01,380829.0,84.7211,84.7605,84.2589,84.5933,380829.0
2024-09-20 12:20:00,86.01,86.14,85.57,86.13,660436.0,84.5933,84.7211,84.1605,84.7113,660436.0
2024-09-20 12:30:00,86.14,86.48,86.09,86.39,743344.0,84.7211,85.0555,84.672,84.967,743344.0
2024-09-20 12:40:00,86.4,86.45,86.05,86.2,407552.0,84.9768,85.026,84.6326,84.7801,407552.0
2024-09-20 12:50:00,86.2,86.35,86.02,86.09,355232.0,84.7801,84.9277,84.6031,84.672,355232.0
2024-09-20 13:00:00,86.09,86.24,85.98,85.99,228824.0,84.672,84.8195,84.5638,84.5736,228824.0
2024-09-20 13:10:00,85.99,86.11,85.7,85.86,432972.0,84.5736,84.6916,84.2884,84.4457,432972.0
2024-09-20 13:20:00,85.85,86.14,85.77,86.12,341532.0,84.4359,84.7211,84.3572,84.7015,341532.0
2024-09-20 13:30:00,86.11,86.31,86.02,86.25,417569.0,84.6916,84.8883,84.6031,84.8293,417569.0
2024-09-20 13:40:00,86.24,86.31,86.05,86.07,322920.0,84.8195,84.8883,84.6326,84.6523,322920.0
2024-09-20 13:50:00,86.06,86.14,85.53,85.97,531513.0,84.6424,84.7211,84.1212,84.5539,531513.0
2024-09-20 14:00:00,85.97,86.06,85.68,85.7,394242.0,84.5539,84.6424,84.2687,84.2884,394242.0
2024-09-20 14:10:00,85.7,86.0,85.65,85.95,315522.0,84.2884,84.5834,84.2392,84.5343,315522.0
2024-09-20 14:20:00,85.96,86.06,85.74,85.78,400304.0,84.5441,84.6424,84.3277,84.3671,400304.0
2024-09-20 14:30:00,85.77,85.89,85.72,85.81,309893.0,84.3572,84.4752,84.308,84.3966,309893.0
2024-09-20 14:40:00,85.8,85.87,85.41,85.48,298006.0,84.3867,84.4556,84.0032,84.072,298006.0
2024-09-20 14:50:00,85.48,85.54,85.41,85.44,264834.0,84.072,84.131,84.0032,84.0327,264834.0
2024-09-20 15:00:00,85.44,85.7,85.41,85.46,337767.0,84.0327,84.2884,84.0032,84.0523,337767.0
2024-09-20 15:10:00,85.45,85.66,85.31,85.54,392222.0,84.0425,84.249,83.9048,84.131,392222.0
2024-09-20 15:20:00,85.55,85.85,85.46,85.7,417846.0,84.1408,84.4359,84.0523,84.2884,417846.0
2024-09-20 15:30:00,85.7,86.17,85.59,86.08,597793.0,84.2884,84.7506,84.1802,84.6621,597793.0
2024-09-20 15:40:00,86.08,86.46,86.0,86.44,904998.0,84.6621,85.0359,84.5834,85.0162,904998.0
2024-09-20 15:50:00,86.43,86.75,86.21,86.55,3346876.0,85.0064,85.3211,84.79,85.1244,3346876.0
2024-09-23 09:30:00,85.45,85.95,85.05,85.41,909926.0,84.0425,84.5343,83.6491,84.0032,909926.0
2024-09-23 09:40:00,85.45,85.64,85.07,85.17,516953.0,84.0425,84.2294,83.6688,83.7671,516953.0
2024-09-23 09:50:00,85.17,85.75,85.11,85.69,414825.0,83.7671,84.3376,83.7081,84.2785,414825.0
2024-09-23 10:00:00,85.68,85.78,85.51,85.7,316911.0,84.2687,84.3671,84.1015,84.2884,316911.0
2024-09-23 10:10:00,85.7,85.98,85.7,85.96,292943.0,84.2884,84.5638,84.2884,84.5441,292943.0
2024-09-23 10:20:00,85.96,86.05,85.71,85.8,322519.0,84.5441,84.6326,84.2982,84.3867,322519.0
2024-09-23 10:30:00,85.8,85.96,85.73,85.83,271325.0,84.3867,84.5441,84.3179,84.4162,271325.0
2024-09-23 10:40:00,85.84,86.0,85.66,85.67,232937.0,84.4261,84.5834,84.249,84.2589,232937.0
2024-09-23 10:50:00,85.67,85.67,85.42,85.58,252528.0,84.2589,84.2589,84.013,84.1704,252528.0
2024-09-23 11:00:00,85.59,85.77,85.56,85.74,213809.0,84.1802,84.3572,84.1507,84.3277,213809.0
2024-09-23 11:10:00,85.75,85.98,85.73,85.88,267930.0,84.3376,84.5638,84.3179,84.4654,267930.0
2024-09-23 11:20:00,85.88,86.04,85.7,85.71,234668.0,84.4654,84.6228,84.2884,84.2982,234668.0
2024-09-23 11:30:00,85.71,85.88,85.55,85.73,231981.0,84.2982,84.4654,84.1408,84.3179,231981.0
2024-09-23 11:40:00,85.73,85.79,85.6,85.62,182631.0,84.3179,84.3769,84.19,84.2097,182631.0
2024-09-23 11:50:00,85.64,85.79,85.59,85.61,209556.0,84.2294,84.3769,84.1802,84.1999,209556.0
2024-09-23 12:00:00,85.6,85.81,85.54,85.78,154920.0,84.19,84.3966,84.131,84.3671,154920.0
2024-09-23 12:10:00,85.8,85.92,85.48,85.92,350099.0,84.3867,84.5048,84.072,84.5048,350099.0
2024-09-23 12:20:00,85.92,85.99,85.75,85.85,208772.0,84.5048,84.5736,84.3376,84.4359,208772.0
2024-09-23 12:30:00,85.85,86.04,85.84,86.01,176223.0,84.4359,84.6228,84.4261,84.5933,176223.0
2024-09-23 12:40:00,86.01,86.18,86.0,86.15,124107.0,84.5933,84.7605,84.5834,84.731,124107.0
2024-09-23 12:50:00,86.15,86.23,86.03,86.17,223040.0,84.731,84.8096,84.6129,84.7506,223040.0
2024-09-23 13:00:00,86.17,86.2,85.85,85.94,215300.0,84.7506,84.7801,84.4359,84.5244,215300.0
2024-09-23 13:10:00,85.94,86.25,85.93,86.23,205539.0,84.5244,84.8293,84.5146,84.8096,205539.0
2024-09-23 13:20:00,86.23,86.48,86.23,86.42,239787.0,84.8096,85.0555,84.8096,84.9965,239787.0
2024-09-23 13:30:00,86.42,86.51,86.37,86.4,174371.0,84.9965,85.085,84.9473,84.9768,174371.0
2024-09-23 13:40:00,86.39,86.44,86.31,86.41,194837.0,84.967,85.0162,84.8883,84.9867,194837.0
2024-09-23 13:50:00,86.4,86.43,86.28,86.41,209600.0,84.9768,85.0064,84.8588,84.9867,209600.0
2024-09-23 14:00:00,86.4,86.42,86.33,86.37,156575.0,84.9768,84.9965,84.908,84.9473,156575.0
2024-09-23 14:10:00,86.37,86.44,86.25,86.28,159637.0,84.9473,85.0162,84.8293,84.8588,159637.0
2024-09-23 14:20:00,86.27,86.31,86.09,86.3,178062.0,84.849,84.8883,84.672,84.8785,178062.0
2024-09-23 14:30:00,86.3,86.45,86.24,86.44,157931.0,84.8785,85.026,84.8195,85.0162,157931.0
2024-09-23 14:40:00,86.45,86.46,86.39,86.43,141217.0,85.026,85.0359,84.967,85.0064,141217.0
2024-09-23 14:50:00,86.45,86.53,86.33,86.41,194596.0,85.026,85.1047,84.908,84.9867,194596.0
2024-09-23 15:00:00,86.4,86.41,86.21,86.22,264169.0,84.9768,84.9867,84.79,84.7998,264169.0
2024-09-23 15:10:00,86.22,86.28,86.06,86.07,149272.0,84.7998,84.8588,84.6424,84.6523,149272.0
2024-09-23 15:20:00,86.08,86.26,85.98,86.2,271372.0,84.6621,84.8392,84.5638,84.7801,271372.0
2024-09-23 15:30:00,86.2,86.25,85.96,85.96,291830.0,84.7801,84.8293,84.5441,84.5441,291830.0
2024-09-23 15:40:00,85.96,86.07,85.78,86.05,444751.0,84.5441,84.6523,84.3671,84.6326,444751.0
2024-09-23 15:50:00,86.05,86.27,85.99,86.19,1454250.0,84.6326,84.849,84.5736,84.7703,1454250.0
2024-09-24 09:30:00,87.44,88.12,87.34,87.94,1221160.0,85.9997,86.6685,85.9014,86.4915,1221160.0
2024-09-24 09:40:00,87.95,88.02,87.61,88.0,473432.0,86.5013,86.5702,86.1669,86.5505,473432.0
2024-09-24 09:50:00,87.99,88.15,87.51,87.59,685609.0,86.5407,86.698,86.0686,86.1472,685609.0
2024-09-24 10:00:00,87.59,88.0,87.2,87.89,563501.0,86.1472,86.5505,85.7637,86.4423,563501.0
2024-09-24 10:10:00,87.89,88.0,87.63,87.99,280673.0,86.4423,86.5505,86.1866,86.5407,280673.0
2024-09-24 10:20:00,87.99,88.03,87.76,87.84,225593.0,86.5407,86.58,86.3144,86.3931,225593.0
2024-09-24 10:30:00,87.85,88.06,87.72,88.05,178491.0,86.403,86.6095,86.2751,86.5997,178491.0
2024-09-24 10:40:00,88.06,88.1,87.9,88.03,169898.0,86.6095,86.6488,86.4521,86.58,169898.0
2024-09-24 10:50:00,88.05,88.28,87.76,87.86,319221.0,86.5997,86.8259,86.3144,86.4128,319221.0
2024-09-24 11:00:00,87.85,88.15,87.83,88.06,215225.0,86.403,86.698,86.3833,86.6095,215225.0
2024-09-24 11:10:00,88.04,88.15,87.75,87.78,275388.0,86.5898,86.698,86.3046,86.3341,275388.0
2024-09-24 11:20:00,87.8,87.81,87.56,87.66,216254.0,86.3538,86.3636,86.1177,86.2161,216254.0
2024-09-24 11:30:00,87.66,87.83,87.56,87.78,227327.0,86.2161,86.3833,86.1177,86.3341,227327.0
2024-09-24 11:40:00,87.78,87.82,87.38,87.45,232884.0,86.3341,86.3735,85.9407,86.0096,232884.0
2024-09-24 11:50:00,87.45,87.54,87.37,87.49,116459.0,86.0096,86.0981,85.9309,86.0489,116459.0
2024-09-24 12:00:00,87.49,87.66,87.45,87.49,144070.0,86.0489,86.2161,86.0096,86.0489,144070.0
2024-09-24 12:10:00,87.49,87.56,87.41,87.55,121660.0,86.0489,86.1177,85.9702,86.1079,121660.0
2024-09-24 12:20:00,87.55,87.6,87.35,87.36,153428.0,86.1079,86.1571,85.9112,85.921,153428.0
2024-09-24 12:30:00,87.35,87.43,87.21,87.31,117238.0,85.9112,85.9899,85.7735,85.8719,117238.0
2024-09-24 12:40:00,87.3,87.3,86.84,86.93,261359.0,85.862,85.862,85.4096,85.4981,261359.0
2024-09-24 12:50:00,86.93,86.98,86.65,86.69,237492.0,85.4981,85.5473,85.2227,85.2621,237492.0
2024-09-24 13:00:00,86.68,86.83,86.68,86.8,148720.0,85.2522,85.3998,85.2522,85.3703,148720.0
2024-09-24 13:10:00,86.79,87.09,86.75,87.07,160121.0,85.3604,85.6555,85.3211,85.6358,160121.0
2024-09-24 13:20:00,87.06,87.22,87.04,87.18,124376.0,85.626,85.7833,85.6063,85.744,124376.0
2024-09-24 13:30:00,87.18,87.34,87.16,87.23,138843.0,85.744,85.9014,85.7243,85.7932,138843.0
2024-09-24 13:40:00,87.22,87.28,87.18,87.25,109631.0,85.7833,85.8424,85.744,85.8128,109631.0
2024-09-24 13:50:00,87.24,87.32,87.18,87.31,120762.0,85.803,85.8817,85.744,85.8719,120762.0
2024-09-24 14:00:00,87.31,87.43,87.26,87.42,101880.0,85.8719,85.9899,85.8227,85.98,101880.0
2024-09-24 14:10:00,87.41,87.49,87.36,87.45,104923.0,85.9702,86.0489,85.921,86.0096,104923.0
2024-09-24 14:20:00,87.44,87.45,87.07,87.17,187525.0,85.9997,86.0096,85.6358,85.7342,187525.0
2024-09-24 14:30:00,87.17,87.2,86.97,87.18,183967.0,85.7342,85.7637,85.5375,85.744,183967.0
2024-09-24 14:40:00,87.19,87.2,87.05,87.05,130908.0,85.7538,85.7637,85.6161,85.6161,130908.0
2024-09-24 14:50:00,87.04,87.24,87.04,87.2,156002.0,85.6063,85.803,85.6063,85.7637,156002.0
2024-09-24 15:00:00,87.19,87.36,87.17,87.31,113985.0,85.7538,85.921,85.7342,85.8719,113985.0
2024-09-24 15:10:00,87.32,87.43,87.3,87.39,116907.0,85.8817,85.9899,85.862,85.9505,116907.0
2024-09-24 15:20:00,87.4,87.49,87.16,87.22,190018.0,85.9604,86.0489,85.7243,85.7833,190018.0
2024-09-24 15:30:00,87.22,87.35,87.21,87.31,299510.0,85.7833,85.9112,85.7735,85.8719,299510.0
2024-09-24 15:40:00,87.3,87.38,87.13,87.25,267811.0,85.862,85.9407,85.6948,85.8128,267811.0
2024-09-24 15:50:00,87.25,87.53,87.09,87.47,1171508.0,85.8128,86.0882,85.6555,86.0292,1171508.0
2024-09-25 09:30:00,87.85,88.02,87.24,87.25,465012.0,86.403,86.5702,85.803,85.8128,465012.0
2024-09-25 09:40:00,87.26,87.7,87.26,87.6,196999.0,85.8227,86.2554,85.8227,86.1571,196999.0
2024-09-25 09:50:00,87.6,87.66,87.35,87.6,238565.0,86.1571,86.2161,85.9112,86.1571,238565.0
2024-09-25 10:00:00,87.59,87.81,87.53,87.73,131579.0,86.1472,86.3636,86.0882,86.2849,131579.0
2024-09-25 10:10:00,87.75,87.83,87.63,87.68,99562.0,86.3046,86.3833,86.1866,86.2358,99562.0
2024-09-25 10:20:00,87.67,87.85,87.57,87.76,143401.0,86.2259,86.403,86.1276,86.3144,143401.0
2024-09-25 10:30:00,87.75,87.97,87.67,87.89,155980.0,86.3046,86.521,86.2259,86.4423,155980.0
2024-09-25 10:40:00,87.89,87.94,87.67,87.7,256183.0,86.4423,86.4915,86.2259,86.2554,256183.0
2024-09-25 10:50:00,87.69,87.71,87.28,87.38,150699.0,86.2456,86.2653,85.8424,85.9407,150699.0
2024-09-25 11:00:00,87.38,87.58,87.31,87.43,214429.0,85.9407,86.1374,85.8719,85.9899,214429.0
2024-09-25 11:10:00,87.42,87.73,87.37,87.65,114602.0,85.98,86.2849,85.9309,86.2063,114602.0
2024-09-25 11:20:00,87.65,87.84,87.62,87.8,171727.0,86.2063,86.3931,86.1767,86.3538,171727.0
2024-09-25 11:30:00,87.8,88.0,87.78,87.89,173207.0,86.3538,86.5505,86.3341,86.4423,173207.0
2024-09-25 11:40:00,87.9,88.0,87.84,87.89,156241.0,86.4521,86.5505,86.3931,86.4423,156241.0
2024-09-25 11:50:00,87.89,87.91,87.7,87.73,141031.0,86.4423,86.462,86.2554,86.2849,141031.0
2024-09-25 12:00:00,87.73,87.95,87.67,87.95,144002.0,86.2849,86.5013,86.2259,86.5013,144002.0
2024-09-25 12:10:00,87.95,88.01,87.88,87.95,131843.0,86.5013,86.5603,86.4325,86.5013,131843.0
2024-09-25 12:20:00,87.95,87.96,87.78,87.79,140677.0,86.5013,86.5111,86.3341,86.3439,140677.0
2024-09-25 12:30:00,87.8,87.9,87.58,87.73,664881.0,86.3538,86.4521,86.1374,86.2849,664881.0
2024-09-25 12:40:00,87.74,87.74,87.53,87.64,151264.0,86.2948,86.2948,86.0882,86.1964,151264.0
2024-09-25 12:50:00,87.64,87.83,87.59,87.82,73807.0,86.1964,86.3833,86.1472,86.3735,73807.0
2024-09-25 13:00:00,87.83,87.89,87.69,87.81,108597.0,86.3833,86.4423,86.2456,86.3636,108597.0
2024-09-25 13:10:00,87.81,87.85,87.77,87.79,78380.0,86.3636,86.403,86.3243,86.3439,78380.0
2024-09-25 13:20:00,87.79,87.89,87.77,87.82,89650.0,86.3439,86.4423,86.3243,86.3735,89650.0
2024-09-25 13:30:00,87.82,87.82,87.67,87.76,93999.0,86.3735,86.3735,86.2259,86.3144,93999.0
2024-09-25 13:40:00,87.75,87.81,87.7,87.78,98122.0,86.3046,86.3636,86.2554,86.3341,98122.0
2024-09-25 13:50:00,87.78,87.88,87.77,87.87,92928.0,86.3341,86.4325,86.3243,86.4226,92928.0
2024-09-25 14:00:00,87.88,87.91,87.77,87.88,138076.0,86.4325,86.462,86.3243,86.4325,138076.0
2024-09-25 14:10:00,87.89,87.94,87.85,87.89,117339.0,86.4423,86.4915,86.403,86.4423,117339.0
2024-09-25 14:20:00,87.88,88.0,87.86,88.0,127895.0,86.4325,86.5505,86.4128,86.5505,127895.0
2024-09-25 14:30:00,88.0,88.0,87.88,87.92,153930.0,86.5505,86.5505,86.4325,86.4718,153930.0
2024-09-25 14:40:00,87.92,88.07,87.86,87.98,180999.0,86.4718,86.6193,86.4128,86.5308,180999.0
2024-09-25 14:50:00,87.97,88.1,87.81,87.83,273773.0,86.521,86.6488,86.3636,86.3833,273773.0
2024-09-25 15:00:00,87.83,87.99,87.82,87.95,146047.0,86.3833,86.5407,86.3735,86.5013,146047.0
2024-09-25 15:10:00,87.95,87.96,87.78,87.88,161108.0,86.5013,86.5111,86.3341,86.4325,161108.0
2024-09-25 15:20:00,87.87,87.99,87.79,87.97,119576.0,86.4226,86.5407,86.3439,86.521,119576.0
2024-09-25 15:30:00,87.96,87.97,87.78,87.84,215275.0,86.5111,86.521,86.3341,86.3931,215275.0
2024-09-25 15:40:00,87.84,87.88,87.68,87.73,320006.0,86.3931,86.4325,86.2358,86.2849,320006.0
2024-09-25 15:50:00,87.73,88.09,87.72,88.04,1267105.0,86.2849,86.639,86.2751,86.5898,1267105.0
2024-09-26 09:30:00,89.92,90.62,89.82,90.23,1187105.0,88.4389,89.1273,88.3405,88.7438,1187105.0
2024-09-26 09:40:00,90.23,90.23,89.89,90.19,460218.0,88.7438,88.7438,88.4094,88.7044,460218.0
2024-09-26 09:50:00,90.19,90.21,89.77,89.77,231185.0,88.7044,88.7241,88.2913,88.2913,231185.0
2024-09-26 10:00:00,89.74,90.03,89.6,89.84,167250.0,88.2618,88.5471,88.1241,88.3602,167250.0
2024-09-26 10:10:00,89.82,90.0,89.69,89.87,143466.0,88.3405,88.5175,88.2127,88.3897,143466.0
2024-09-26 10:20:00,89.87,89.92,89.58,89.69,132405.0,88.3897,88.4389,88.1045,88.2127,132405.0
2024-09-26 10:30:00,89.7,89.85,89.51,89.83,160228.0,88.2225,88.37,88.0356,88.3503,160228.0
2024-09-26 10:40:00,89.82,89.84,89.52,89.55,144175.0,88.3405,88.3602,88.0455,88.075,144175.0
2024-09-26 10:50:00,89.56,89.65,89.22,89.26,274939.0,88.0848,88.1733,87.7504,87.7897,274939.0
2024-09-26 11:00:00,89.26,89.58,89.17,89.49,179464.0,87.7897,88.1045,87.7012,88.0159,179464.0
2024-09-26 11:10:00,89.5,89.64,89.41,89.6,121210.0,88.0258,88.1635,87.9373,88.1241,121210.0
2024-09-26 11:20:00,89.57,89.82,89.54,89.73,128717.0,88.0946,88.3405,88.0651,88.252,128717.0
2024-09-26 11:30:00,89.72,89.98,89.69,89.97,126528.0,88.2422,88.4979,88.2127,88.488,126528.0
2024-09-26 11:40:00,89.98,90.01,89.71,89.74,133282.0,88.4979,88.5274,88.2323,88.2618,133282.0
2024-09-26 11:50:00,89.72,89.86,89.67,89.85,146910.0,88.2422,88.3799,88.193,88.37,146910.0
2024-09-26 12:00:00,89.83,89.85,89.56,89.64,94608.0,88.3503,88.37,88.0848,88.1635,94608.0
2024-09-26 12:10:00,89.65,89.7,89.33,89.37,152069.0,88.1733,88.2225,87.8586,87.8979,152069.0
2024-09-26 12:20:00,89.37,89.44,89.25,89.3,111907.0,87.8979,87.9668,87.7799,87.8291,111907.0
2024-09-26 12:30:00,89.29,89.32,89.18,89.2,104015.0,87.8192,87.8487,87.7111,87.7307,104015.0
2024-09-26 12:40:00,89.19,89.24,89.08,89.13,116424.0,87.7209,87.7701,87.6127,87.6619,116424.0
2024-09-26 12:50:00,89.12,89.25,89.11,89.21,83684.0,87.652,87.7799,87.6422,87.7406,83684.0
2024-09-26 13:00:00,89.21,89.3,89.14,89.26,91409.0,87.7406,87.8291,87.6717,87.7897,91409.0
2024-09-26 13:10:00,89.27,89.32,89.16,89.19,84367.0,87.7996,87.8487,87.6914,87.7209,84367.0
2024-09-26 13:20:00,89.2,89.4,89.2,89.38,87816.0,87.7307,87.9274,87.7307,87.9078,87816.0
2024-09-26 13:30:00,89.38,89.52,89.35,89.41,87752.0,87.9078,88.0455,87.8783,87.9373,87752.0
2024-09-26 13:40:00,89.42,89.56,89.36,89.55,149538.0,87.9471,88.0848,87.8881,88.075,149538.0
2024-09-26 13:50:00,89.56,89.58,89.44,89.51,110967.0,88.0848,88.1045,87.9668,88.0356,110967.0
2024-09-26 14:00:00,89.51,89.54,89.31,89.33,133712.0,88.0356,88.0651,87.8389,87.8586,133712.0
2024-09-26 14:10:00,89.33,89.39,89.25,89.26,91106.0,87.8586,87.9176,87.7799,87.7897,91106.0
2024-09-26 14:20:00,89.26,89.37,89.25,89.27,70566.0,87.7897,87.8979,87.7799,87.7996,70566.0
2024-09-26 14:30:00,89.27,89.35,89.21,89.25,165393.0,87.7996,87.8783,87.7406,87.7799,165393.0
2024-09-26 14:40:00,89.24,89.31,89.1,89.13,646756.0,87.7701,87.8389,87.6324,87.6619,646756.0
2024-09-26 14:50:00,89.12,89.32,89.09,89.24,176674.0,87.652,87.8487,87.6225,87.7701,176674.0
2024-09-26 15:00:00,89.24,89.3,89.14,89.25,176346.0,87.7701,87.8291,87.6717,87.7799,176346.0
2024-09-26 15:10:00,89.25,89.37,89.19,89.28,264991.0,87.7799,87.8979,87.7209,87.8094,264991.0
2024-09-26 15:20:00,89.28,89.3,89.06,89.12,174008.0,87.8094,87.8291,87.593,87.652,174008.0
2024-09-26 15:30:00,89.13,89.19,89.05,89.11,195452.0,87.6619,87.7209,87.5832,87.6422,195452.0
2024-09-26 15:40:00,89.1,89.31,89.07,89.3,234082.0,87.6324,87.8389,87.6029,87.8291,234082.0
2024-09-26 15:50:00,89.31,89.43,89.12,89.34,718917.0,87.8389,87.9569,87.652,87.8684,718917.0
2024-09-27 09:30:00,89.45,90.1,89.21,89.68,495731.0,87.9766,88.6159,87.7406,88.2028,495731.0
2024-09-27 09:40:00,89.71,89.8,89.54,89.63,115132.0,88.2323,88.3208,88.0651,88.1536,115132.0
2024-09-27 09:50:00,89.66,89.78,89.57,89.74,110856.0,88.1831,88.3012,88.0946,88.2618,110856.0
2024-09-27 10:00:00,89.74,89.79,89.42,89.68,201080.0,88.2618,88.311,87.9471,88.2028,201080.0
2024-09-27 10:10:00,89.68,89.94,89.64,89.85,100526.0,88.2028,88.4585,88.1635,88.37,100526.0
2024-09-27 10:20:00,89.84,90.02,89.75,89.92,121079.0,88.3602,88.5372,88.2717,88.4389,121079.0
2024-09-27 10:30:00,89.91,90.01,89.82,89.92,140733.0,88.429,88.5274,88.3405,88.4389,140733.0
2024-09-27 10:40:00,89.92,90.01,89.88,89.9,90248.0,88.4389,88.5274,88.3995,88.4192,90248.0
2024-09-27 10:50:00,89.91,90.04,89.81,90.02,141759.0,88.429,88.5569,88.3307,88.5372,141759.0
2024-09-27 11:00:00,90.01,90.23,90.0,90.16,189786.0,88.5274,88.7438,88.5175,88.6749,189786.0
2024-09-27 11:10:00,90.16,90.26,90.02,90.03,176246.0,88.6749,88.7733,88.5372,88.5471,176246.0
2024-09-27 11:20:00,90.04,90.1,89.92,89.95,127512.0,88.5569,88.6159,88.4389,88.4684,127512.0
2024-09-27 11:30:00,89.95,90.13,89.89,90.09,146370.0,88.4684,88.6454,88.4094,88.6061,146370.0
2024-09-27 11:40:00,90.1,90.2,90.03,90.16,117441.0,88.6159,88.7143,88.5471,88.6749,117441.0
2024-09-27 11:50:00,90.15,90.17,90.0,90.06,107332.0,88.6651,88.6847,88.5175,88.5766,107332.0
2024-09-27 12:00:00,90.06,90.1,89.95,90.1,94563.0,88.5766,88.6159,88.4684,88.6159,94563.0
2024-09-27 12:10:00,90.1,90.15,89.91,90.09,111209.0,88.6159,88.6651,88.429,88.6061,111209.0
2024-09-27 12:20:00,90.1,90.18,90.06,90.07,82133.0,88.6159,88.6946,88.5766,88.5864,82133.0
2024-09-27 12:30:00,90.06,90.12,89.97,90.06,71656.0,88.5766,88.6356,88.488,88.5766,71656.0
2024-09-27 12:40:00,90.05,90.12,90.0,90.1,53350.0,88.5667,88.6356,88.5175,88.6159,53350.0
2024-09-27 12:50:00,90.1,90.14,90.01,90.01,46873.0,88.6159,88.6552,88.5274,88.5274,46873.0
2024-09-27 13:00:00,90.01,90.18,90.0,90.09,85958.0,88.5274,88.6946,88.5175,88.6061,85958.0
2024-09-27 13:10:00,90.09,90.1,90.0,90.05,67348.0,88.6061,88.6159,88.5175,88.5667,67348.0
2024-09-27 13:20:00,90.06,90.11,89.96,89.98,80751.0,88.5766,88.6257,88.4782,88.4979,80751.0
2024-09-27 13:30:00,89.98,89.98,89.81,89.84,93250.0,88.4979,88.4979,88.3307,88.3602,93250.0
2024-09-27 13:40:00,89.83,89.89,89.76,89.84,83303.0,88.3503,88.4094,88.2815,88.3602,83303.0
2024-09-27 13:50:00,89.84,89.89,89.81,89.85,56337.0,88.3602,88.4094,88.3307,88.37,56337.0
2024-09-27 14:00:00,89.85,89.87,89.76,89.79,53435.0,88.37,88.3897,88.2815,88.311,53435.0
2024-09-27 14:10:00,89.78,89.87,89.78,89.79,46648.0,88.3012,88.3897,88.3012,88.311,46648.0
2024-09-27 14:20:00,89.8,89.83,89.7,89.71,54881.0,88.3208,88.3503,88.2225,88.2323,54881.0
2024-09-27 14:30:00,89.71,89.71,89.48,89.51,95172.0,88.2323,88.2323,88.0061,88.0356,95172.0
2024-09-27 14:40:00,89.51,89.65,89.49,89.61,67869.0,88.0356,88.1733,88.0159,88.134,67869.0
2024-09-27 14:50:00,89.61,89.83,89.6,89.81,95318.0,88.134,88.3503,88.1241,88.3307,95318.0
2024-09-27 15:00:00,89.81,89.81,89.67,89.69,132757.0,88.3307,88.3307,88.193,88.2127,132757.0
2024-09-27 15:10:00,89.69,89.78,89.66,89.72,86604.0,88.2127,88.3012,88.1831,88.2422,86604.0
2024-09-27 15:20:00,89.72,89.76,89.65,89.71,111086.0,88.2422,88.2815,88.1733,88.2323,111086.0
2024-09-27 15:30:00,89.71,89.72,89.58,89.59,153878.0,88.2323,88.2422,88.1045,88.1143,153878.0
2024-09-27 15:40:00,89.59,89.6,89.42,89.56,187086.0,88.1143,88.1241,87.9471,88.0848,187086.0
2024-09-27 15:50:00,89.56,89.64,89.42,89.43,536707.0,88.0848,88.1635,87.9471,87.9569,536707.0
2024-09-30 09:30:00,89.7,89.75,88.97,89.0,589431.0,88.2225,88.2717,87.5045,87.534,589431.0
2024-09-30 09:40:00,89.01,89.03,88.33,88.39,301141.0,87.5439,87.5635,86.8751,86.9341,301141.0
2024-09-30 09:50:00,88.39,88.89,88.39,88.68,304662.0,86.9341,87.4258,86.9341,87.2193,304662.0
2024-09-30 10:00:00,88.67,88.89,88.6,88.68,263319.0,87.2095,87.4258,87.1406,87.2193,263319.0
2024-09-30 10:10:00,88.68,88.79,88.56,88.59,150095.0,87.2193,87.3275,87.1013,87.1308,150095.0
2024-09-30 10:20:00,88.58,88.64,88.43,88.45,145421.0,87.1209,87.1799,86.9734,86.9931,145421.0
2024-09-30 10:30:00,88.46,88.99,88.46,88.97,148743.0,87.0029,87.5242,87.0029,87.5045,148743.0
2024-09-30 10:40:00,88.97,89.04,88.84,88.9,131408.0,87.5045,87.5734,87.3767,87.4357,131408.0
2024-09-30 10:50:00,88.91,88.93,88.73,88.76,138845.0,87.4455,87.4652,87.2685,87.298,138845.0
2024-09-30 11:00:00,88.77,89.06,88.77,88.85,201526.0,87.3078,87.593,87.3078,87.3865,201526.0
2024-09-30 11:10:00,88.85,88.99,88.84,88.91,179181.0,87.3865,87.5242,87.3767,87.4455,179181.0
2024-09-30 11:20:00,88.92,88.98,88.76,88.79,182242.0,87.4553,87.5143,87.298,87.3275,182242.0
2024-09-30 11:30:00,88.8,88.88,88.7,88.7,122173.0,87.3373,87.416,87.239,87.239,122173.0
2024-09-30 11:40:00,88.69,88.76,88.6,88.65,147396.0,87.2291,87.298,87.1406,87.1898,147396.0
2024-09-30 11:50:00,88.64,88.69,88.56,88.65,131801.0,87.1799,87.2291,87.1013,87.1898,131801.0
2024-09-30 12:00:00,88.65,88.69,88.55,88.66,141278.0,87.1898,87.2291,87.0914,87.1996,141278.0
2024-09-30 12:10:00,88.66,88.7,88.48,88.5,123750.0,87.1996,87.239,87.0226,87.0423,123750.0
2024-09-30 12:20:00,88.51,88.55,88.28,88.28,186277.0,87.0521,87.0914,86.8259,86.8259,186277.0
2024-09-30 12:30:00,88.29,88.37,88.12,88.14,196957.0,86.8357,86.9144,86.6685,86.6882,196957.0
2024-09-30 12:40:00,88.14,88.32,88.01,88.29,229455.0,86.6882,86.8652,86.5603,86.8357,229455.0
2024-09-30 12:50:00,88.29,88.32,88.18,88.26,125211.0,86.8357,86.8652,86.7275,86.8062,125211.0
2024-09-30 13:00:00,88.26,88.29,88.17,88.28,149436.0,86.8062,86.8357,86.7177,86.8259,149436.0
2024-09-30 13:10:00,88.28,88.35,88.23,88.34,142902.0,86.8259,86.8947,86.7767,86.8849,142902.0
2024-09-30 13:20:00,88.34,88.37,88.21,88.24,137980.0,86.8849,86.9144,86.757,86.7865,137980.0
2024-09-30 13:30:00,88.24,88.35,88.23,88.33,97466.0,86.7865,86.8947,86.7767,86.8751,97466.0
2024-09-30 13:40:00,88.33,88.43,88.31,88.42,115679.0,86.8751,86.9734,86.8554,86.9636,115679.0
2024-09-30 13:50:00,88.42,88.46,88.29,88.34,174696.0,86.9636,87.0029,86.8357,86.8849,174696.0
2024-09-30 14:00:00,88.33,88.44,88.3,88.37,111531.0,86.8751,86.9832,86.8455,86.9144,111531.0
2024-09-30 14:10:00,88.37,88.38,88.03,88.03,136657.0,86.9144,86.9242,86.58,86.58,136657.0
2024-09-30 14:20:00,88.02,88.02,87.72,87.86,216006.0,86.5702,86.5702,86.2751,86.4128,216006.0
2024-09-30 14:30:00,87.86,88.13,87.8,88.1,198462.0,86.4128,86.6783,86.3538,86.6488,198462.0
2024-09-30 14:40:00,88.1,88.3,88.05,88.19,149719.0,86.6488,86.8455,86.5997,86.7374,149719.0
2024-09-30 14:50:00,88.19,88.2,87.99,88.04,184055.0,86.7374,86.7472,86.5407,86.5898,184055.0
2024-09-30 15:00:00,88.04,88.15,87.94,88.12,150267.0,86.5898,86.698,86.4915,86.6685,150267.0
2024-09-30 15:10:00,88.13,88.2,88.1,88.2,138511.0,86.6783,86.7472,86.6488,86.7472,138511.0
2024-09-30 15:20:00,88.2,88.22,88.14,88.19,136527.0,86.7472,86.7669,86.6882,86.7374,136527.0
2024-09-30 15:30:00,88.19,88.32,88.18,88.29,194571.0,86.7374,86.8652,86.7275,86.8357,194571.0
2024-09-30 15:40:00,88.29,88.42,88.25,88.39,239628.0,86.8357,86.9636,86.7964,86.9341,239628.0
2024-09-30 15:50:00,88.39,88.57,88.34,88.37,932972.0,86.9341,87.1111,86.8849,86.9144,932972.0
2024-10-01 09:30:00,88.0,88.28,87.71,88.12,548722.0,86.5505,86.8259,86.2653,86.6685,548722.0
2024-10-01 09:40:00,88.1,88.45,87.95,88.06,423136.0,86.6488,86.9931,86.5013,86.6095,423136.0
2024-10-01 09:50:00,88.05,88.35,87.9,88.05,264672.0,86.5997,86.8947,86.4521,86.5997,264672.0
2024-10-01 10:00:00,88.05,88.41,87.94,88.25,294496.0,86.5997,86.9537,86.4915,86.7964,294496.0
2024-10-01 10:10:00,88.26,88.53,88.08,88.5,243304.0,86.8062,87.0718,86.6292,87.0423,243304.0
2024-10-01 10:20:00,88.5,88.69,88.28,88.47,277890.0,87.0423,87.2291,86.8259,87.0127,277890.0
2024-10-01 10:30:00,88.49,88.52,88.17,88.49,181238.0,87.0324,87.0619,86.7177,87.0324,181238.0
2024-10-01 10:40:00,88.46,88.61,88.43,88.57,166795.0,87.0029,87.1504,86.9734,87.1111,166795.0
2024-10-01 10:50:00,88.57,88.93,88.56,88.89,217449.0,87.1111,87.4652,87.1013,87.4258,217449.0
2024-10-01 11:00:00,88.91,88.96,88.64,88.65,149184.0,87.4455,87.4947,87.1799,87.1898,149184.0
2024-10-01 11:10:00,88.65,88.68,88.34,88.6,172420.0,87.1898,87.2193,86.8849,87.1406,172420.0
2024-10-01 11:20:00,88.6,88.97,88.53,88.96,135012.0,87.1406,87.5045,87.0718,87.4947,135012.0
2024-10-01 11:30:00,88.95,89.0,88.83,88.99,167970.0,87.4848,87.534,87.3668,87.5242,167970.0
2024-10-01 11:40:00,89.0,89.19,88.95,89.15,129021.0,87.534,87.7209,87.4848,87.6815,129021.0
2024-10-01 11:50:00,89.16,89.23,89.09,89.18,110905.0,87.6914,87.7602,87.6225,87.7111,110905.0
2024-10-01 12:00:00,89.18,89.38,89.08,89.26,147696.0,87.7111,87.9078,87.6127,87.7897,147696.0
2024-10-01 12:10:00,89.26,89.33,89.12,89.19,130348.0,87.7897,87.8586,87.652,87.7209,130348.0
2024-10-01 12:20:00,89.19,89.28,88.97,89.1,130262.0,87.7209,87.8094,87.5045,87.6324,130262.0
2024-10-01 12:30:00,89.09,89.2,88.99,89.05,145290.0,87.6225,87.7307,87.5242,87.5832,145290.0
2024-10-01 12:40:00,89.06,89.06,88.89,88.95,97518.0,87.593,87.593,87.4258,87.4848,97518.0
2024-10-01 12:50:00,88.96,89.24,88.94,89.18,207036.0,87.4947,87.7701,87.475,87.7111,207036.0
2024-10-01 13:00:00,89.18,89.22,88.94,89.07,242372.0,87.7111,87.7504,87.475,87.6029,242372.0
2024-10-01 13:10:00,89.09,89.09,88.83,88.86,82144.0,87.6225,87.6225,87.3668,87.3963,82144.0
2024-10-01 13:20:00,88.86,88.91,88.66,88.71,117580.0,87.3963,87.4455,87.1996,87.2488,117580.0
2024-10-01 13:30:00,88.7,88.98,88.68,88.88,201065.0,87.239,87.5143,87.2193,87.416,201065.0
2024-10-01 13:40:00,88.88,88.92,88.76,88.84,161013.0,87.416,87.4553,87.298,87.3767,161013.0
2024-10-01 13:50:00,88.84,89.15,88.83,89.09,134023.0,87.3767,87.6815,87.3668,87.6225,134023.0
2024-10-01 14:00:00,89.08,89.22,89.07,89.19,142850.0,87.6127,87.7504,87.6029,87.7209,142850.0
2024-10-01 14:10:00,89.19,89.37,89.19,89.36,185852.0,87.7209,87.8979,87.7209,87.8881,185852.0
2024-10-01 14:20:00,89.35,89.62,89.35,89.58,230645.0,87.8783,88.1438,87.8783,88.1045,230645.0
2024-10-01 14:30:00,89.58,89.64,89.31,89.33,166790.0,88.1045,88.1635,87.8389,87.8586,166790.0
2024-10-01 14:40:00,89.33,89.47,89.25,89.33,187572.0,87.8586,87.9963,87.7799,87.8586,187572.0
2024-10-01 14:50:00,89.37,89.54,89.34,89.42,162489.0,87.8979,88.0651,87.8684,87.9471,162489.0
2024-10-01 15:00:00,89.42,89.46,89.33,89.42,126548.0,87.9471,87.9864,87.8586,87.9471,126548.0
2024-10-01 15:10:00,89.42,89.46,89.19,89.28,200192.0,87.9471,87.9864,87.7209,87.8094,200192.0
2024-10-01 15:20:00,89.28,89.38,89.18,89.2,185338.0,87.8094,87.9078,87.7111,87.7307,185338.0
2024-10-01 15:30:00,89.19,89.24,89.06,89.17,282215.0,87.7209,87.7701,87.593,87.7012,282215.0
2024-10-01 15:40:00,89.18,89.3,89.12,89.26,317590.0,87.7111,87.8291,87.652,87.7897,317590.0
2024-10-01 15:50:00,89.27,89.44,89.13,89.13,1216504.0,87.7996,87.9668,87.6619,87.6619,1216504.0
2024-10-02 09:30:00,82.84,83.84,82.05,82.95,2844352.0,81.4755,82.459,80.6985,81.5837,2844352.0
2024-10-02 09:40:00,82.95,84.29,82.4,82.52,1113858.0,81.5837,82.9016,81.0427,81.1608,1113858.0
2024-10-02 09:50:00,82.52,82.56,82.0,82.42,977896.0,81.1608,81.2001,80.6493,81.0624,977896.0
2024-10-02 10:00:00,82.4,82.51,81.79,81.89,1103389.0,81.0427,81.1509,80.4428,80.5411,1103389.0
2024-10-02 10:10:00,81.88,82.7,81.77,82.67,962946.0,80.5313,81.3378,80.4231,81.3083,962946.0
2024-10-02 10:20:00,82.67,82.91,82.45,82.7,817982.0,81.3083,81.5443,81.0919,81.3378,817982.0
2024-10-02 10:30:00,82.71,83.51,82.55,83.41,763949.0,81.3476,82.1344,81.1903,82.0361,763949.0
2024-10-02 10:40:00,83.41,83.59,83.15,83.57,544311.0,82.0361,82.2131,81.7804,82.1935,544311.0
2024-10-02 10:50:00,83.59,83.78,83.24,83.65,632461.0,82.2131,82.4,81.8689,82.2721,632461.0
2024-10-02 11:00:00,83.65,84.26,83.63,84.13,1161226.0,82.2721,82.8721,82.2525,82.7442,1161226.0
2024-10-02 11:10:00,84.13,84.63,84.03,84.59,774854.0,82.7442,83.236,82.6459,83.1967,774854.0
2024-10-02 11:20:00,84.6,84.63,84.02,84.19,534515.0,83.2065,83.236,82.636,82.8032,534515.0
2024-10-02 11:30:00,84.2,84.2,83.61,84.0,435464.0,82.8131,82.8131,82.2328,82.6164,435464.0
2024-10-02 11:40:00,83.98,83.99,83.7,83.93,235436.0,82.5967,82.6065,82.3213,82.5475,235436.0
2024-10-02 11:50:00,83.91,84.17,83.9,84.02,378224.0,82.5279,82.7836,82.518,82.636,378224.0
2024-10-02 12:00:00,84.02,84.2,83.93,83.98,287648.0,82.636,82.8131,82.5475,82.5967,287648.0
2024-10-02 12:10:00,83.98,84.08,83.58,83.72,363443.0,82.5967,82.6951,82.2033,82.341,363443.0
2024-10-02 12:20:00,83.74,83.85,83.6,83.61,409150.0,82.3607,82.4688,82.223,82.2328,409150.0
2024-10-02 12:30:00,83.62,84.04,83.47,83.92,371667.0,82.2426,82.6557,82.0951,82.5377,371667.0
2024-10-02 12:40:00,83.92,84.13,83.75,83.92,295118.0,82.5377,82.7442,82.3705,82.5377,295118.0
2024-10-02 12:50:00,83.9,84.21,83.84,84.06,277567.0,82.518,82.8229,82.459,82.6754,277567.0
2024-10-02 13:00:00,84.06,84.07,83.61,83.69,415873.0,82.6754,82.6852,82.2328,82.3115,415873.0
2024-10-02 13:10:00,83.69,83.88,83.64,83.78,238223.0,82.3115,82.4984,82.2623,82.4,238223.0
2024-10-02 13:20:00,83.78,85.23,83.3,83.57,512434.0,82.4,83.8261,81.9279,82.1935,512434.0
2024-10-02 13:30:00,83.57,83.67,83.18,83.33,330803.0,82.1935,82.2918,81.8099,81.9574,330803.0
2024-10-02 13:40:00,83.34,83.63,83.28,83.62,198015.0,81.9672,82.2525,81.9082,82.2426,198015.0
2024-10-02 13:50:00,83.6,83.66,83.45,83.61,259544.0,82.223,82.282,82.0754,82.2328,259544.0
2024-10-02 14:00:00,83.62,83.67,83.38,83.57,333035.0,82.2426,82.2918,82.0066,82.1935,333035.0
2024-10-02 14:10:00,83.56,83.64,83.42,83.56,267726.0,82.1836,82.2623,82.0459,82.1836,267726.0
2024-10-02 14:20:00,83.56,83.61,83.47,83.57,323604.0,82.1836,82.2328,82.0951,82.1935,323604.0
2024-10-02 14:30:00,83.56,83.71,83.46,83.64,259447.0,82.1836,82.3312,82.0853,82.2623,259447.0
2024-10-02 14:40:00,83.64,83.71,83.48,83.53,248947.0,82.2623,82.3312,82.1049,82.1541,248947.0
2024-10-02 14:50:00,83.52,83.53,82.99,83.06,342360.0,82.1443,82.1541,81.623,81.6919,342360.0
2024-10-02 15:00:00,83.06,83.18,82.85,83.14,531197.0,81.6919,81.8099,81.4853,81.7705,531197.0
2024-10-02 15:10:00,83.12,83.26,82.99,83.24,363814.0,81.7509,81.8886,81.623,81.8689,363814.0
2024-10-02 15:20:00,83.23,83.45,83.17,83.44,270618.0,81.8591,82.0754,81.8,82.0656,270618.0
2024-10-02 15:30:00,83.45,83.59,83.26,83.37,498654.0,82.0754,82.2131,81.8886,81.9968,498654.0
2024-10-02 15:40:00,83.37,83.42,83.01,83.04,805656.0,81.9968,82.0459,81.6427,81.6722,805656.0
2024-10-02 15:50:00,83.04,83.27,82.93,83.11,1877964.0,81.6722,81.8984,81.564,81.741,1877964.0
2024-10-03 09:30:00,82.4,83.72,82.3,83.68,650057.0,81.0427,82.341,80.9444,82.3016,650057.0
2024-10-03 09:40:00,83.67,83.78,83.11,83.13,313585.0,82.2918,82.4,81.741,81.7607,313585.0
2024-10-03 09:50:00,83.13,83.13,82.63,82.76,488353.0,81.7607,81.7607,81.2689,81.3968,488353.0
2024-10-03 10:00:00,82.77,83.22,82.66,83.04,282504.0,81.4066,81.8492,81.2984,81.6722,282504.0
2024-10-03 10:10:00,83.04,83.22,82.94,83.13,189665.0,81.6722,81.8492,81.5738,81.7607,189665.0
2024-10-03 10:20:00,83.11,83.12,82.68,82.88,228090.0,81.741,81.7509,81.3181,81.5148,228090.0
2024-10-03 10:30:00,82.89,82.89,82.6,82.7,226181.0,81.5247,81.5247,81.2394,81.3378,226181.0
2024-10-03 10:40:00,82.67,83.03,82.62,82.94,186444.0,81.3083,81.6624,81.2591,81.5738,186444.0
2024-10-03 10:50:00,82.95,83.08,82.93,82.94,121586.0,81.5837,81.7115,81.564,81.5738,121586.0
2024-10-03 11:00:00,82.98,83.0,82.74,82.9,170243.0,81.6132,81.6328,81.3771,81.5345,170243.0
2024-10-03 11:10:00,82.9,82.97,82.77,82.95,111202.0,81.5345,81.6033,81.4066,81.5837,111202.0
2024-10-03 11:20:00,82.95,83.14,82.95,83.02,195304.0,81.5837,81.7705,81.5837,81.6525,195304.0
2024-10-03 11:30:00,83.02,83.06,82.84,82.87,205224.0,81.6525,81.6919,81.4755,81.505,205224.0
2024-10-03 11:40:00,82.87,83.03,82.81,82.88,200630.0,81.505,81.6624,81.446,81.5148,200630.0
2024-10-03 11:50:00,82.88,82.9,82.49,82.51,224228.0,81.5148,81.5345,81.1312,81.1509,224228.0
2024-10-03 12:00:00,82.51,82.66,82.47,82.59,247471.0,81.1509,81.2984,81.1116,81.2296,247471.0
2024-10-03 12:10:00,82.59,82.77,82.55,82.77,230518.0,81.2296,81.4066,81.1903,81.4066,230518.0
2024-10-03 12:20:00,82.76,82.77,82.6,82.75,194073.0,81.3968,81.4066,81.2394,81.387,194073.0
2024-10-03 12:30:00,82.75,82.83,82.64,82.67,201582.0,81.387,81.4656,81.2788,81.3083,201582.0
2024-10-03 12:40:00,82.67,82.72,82.59,82.62,208282.0,81.3083,81.3575,81.2296,81.2591,208282.0
2024-10-03 12:50:00,82.62,82.82,82.59,82.8,211734.0,81.2591,81.4558,81.2296,81.4361,211734.0
2024-10-03 13:00:00,82.8,82.85,82.62,82.67,147912.0,81.4361,81.4853,81.2591,81.3083,147912.0
2024-10-03 13:10:00,82.66,82.67,82.35,82.39,367145.0,81.2984,81.3083,80.9936,81.0329,367145.0
2024-10-03 13:20:00,82.39,82.43,82.23,82.27,378775.0,81.0329,81.0722,80.8755,80.9149,378775.0
2024-10-03 13:30:00,82.25,82.33,82.08,82.1,209981.0,80.8952,80.9739,80.728,80.7477,209981.0
2024-10-03 13:40:00,82.09,82.19,82.02,82.18,214074.0,80.7378,80.8362,80.669,80.8264,214074.0
2024-10-03 13:50:00,82.18,82.29,82.13,82.23,172005.0,80.8264,80.9345,80.7772,80.8755,172005.0
2024-10-03 14:00:00,82.23,82.32,82.2,82.23,196050.0,80.8755,80.964,80.846,80.8755,196050.0
2024-10-03 14:10:00,82.22,82.23,81.98,82.2,331052.0,80.8657,80.8755,80.6297,80.846,331052.0
2024-10-03 14:20:00,82.2,82.28,82.01,82.25,249116.0,80.846,80.9247,80.6592,80.8952,249116.0
2024-10-03 14:30:00,82.26,82.27,82.06,82.19,247591.0,80.905,80.9149,80.7083,80.8362,247591.0
2024-10-03 14:40:00,82.19,82.22,82.1,82.11,202138.0,80.8362,80.8657,80.7477,80.7575,202138.0
2024-10-03 14:50:00,82.11,82.17,82.01,82.1,258889.0,80.7575,80.8165,80.6592,80.7477,258889.0
2024-10-03 15:00:00,82.09,82.18,82.0,82.11,242082.0,80.7378,80.8264,80.6493,80.7575,242082.0
2024-10-03 15:10:00,82.1,82.11,82.0,82.11,231277.0,80.7477,80.7575,80.6493,80.7575,231277.0
2024-10-03 15:20:00,82.11,82.14,82.01,82.07,252516.0,80.7575,80.787,80.6592,80.7182,252516.0
2024-10-03 15:30:00,82.08,82.23,82.03,82.06,626702.0,80.728,80.8755,80.6788,80.7083,626702.0
2024-10-03 15:40:00,82.06,82.14,82.0,82.02,395955.0,80.7083,80.787,80.6493,80.669,395955.0
2024-10-03 15:50:00,82.02,82.27,82.01,82.1,1235561.0,80.669,80.9149,80.6592,80.7477,1235561.0
2024-10-04 09:30:00,82.63,83.39,82.63,83.16,471794.0,81.2689,82.0164,81.2689,81.7902,471794.0
2024-10-04 09:40:00,83.15,83.54,83.14,83.35,264790.0,81.7804,82.164,81.7705,81.9771,264790.0
2024-10-04 09:50:00,83.37,83.38,82.85,82.89,211619.0,81.9968,82.0066,81.4853,81.5247,211619.0
2024-10-04 10:00:00,82.9,82.9,82.43,82.6,347813.0,81.5345,81.5345,81.0722,81.2394,347813.0
2024-10-04 10:10:00,82.6,82.75,82.38,82.63,193254.0,81.2394,81.387,81.0231,81.2689,193254.0
2024-10-04 10:20:00,82.64,82.73,82.36,82.36,177263.0,81.2788,81.3673,81.0034,81.0034,177263.0
2024-10-04 10:30:00,82.39,82.5,82.33,82.47,129626.0,81.0329,81.1411,80.9739,81.1116,129626.0
2024-10-04 10:40:00,82.48,82.83,82.46,82.78,119515.0,81.1214,81.4656,81.1017,81.4165,119515.0
2024-10-04 10:50:00,82.77,82.92,82.76,82.9,121032.0,81.4066,81.5542,81.3968,81.5345,121032.0
2024-10-04 11:00:00,82.91,82.92,82.77,82.77,122916.0,81.5443,81.5542,81.4066,81.4066,122916.0
2024-10-04 11:10:00,82.78,82.88,82.7,82.79,102817.0,81.4165,81.5148,81.3378,81.4263,102817.0
2024-10-04 11:20:00,82.8,82.81,82.42,82.45,124872.0,81.4361,81.446,81.0624,81.0919,124872.0
2024-10-04 11:30:00,82.44,82.55,82.41,82.52,103116.0,81.0821,81.1903,81.0526,81.1608,103116.0
2024-10-04 11:40:00,82.53,82.57,82.43,82.55,84737.0,81.1706,81.2099,81.0722,81.1903,84737.0
2024-10-04 11:50:00,82.56,82.76,82.51,82.68,100338.0,81.2001,81.3968,81.1509,81.3181,100338.0
2024-10-04 12:00:00,82.69,82.79,82.61,82.62,99342.0,81.328,81.4263,81.2493,81.2591,99342.0
2024-10-04 12:10:00,82.64,82.84,82.63,82.77,141559.0,81.2788,81.4755,81.2689,81.4066,141559.0
2024-10-04 12:20:00,82.76,82.84,82.69,82.83,131692.0,81.3968,81.4755,81.328,81.4656,131692.0
2024-10-04 12:30:00,82.83,82.91,82.8,82.87,133572.0,81.4656,81.5443,81.4361,81.505,133572.0
2024-10-04 12:40:00,82.87,82.89,82.77,82.79,82240.0,81.505,81.5247,81.4066,81.4263,82240.0
2024-10-04 12:50:00,82.8,82.83,82.72,82.73,63569.0,81.4361,81.4656,81.3575,81.3673,63569.0
2024-10-04 13:00:00,82.74,82.78,82.67,82.69,73017.0,81.3771,81.4165,81.3083,81.328,73017.0
2024-10-04 13:10:00,82.68,82.69,82.57,82.64,86780.0,81.3181,81.328,81.2099,81.2788,86780.0
2024-10-04 13:20:00,82.64,82.65,82.54,82.56,120591.0,81.2788,81.2886,81.1804,81.2001,120591.0
2024-10-04 13:30:00,82.56,82.59,82.3,82.37,146280.0,81.2001,81.2296,80.9444,81.0132,146280.0
2024-10-04 13:40:00,82.39,82.52,82.38,82.5,98968.0,81.0329,81.1608,81.0231,81.1411,98968.0
2024-10-04 13:50:00,82.51,82.52,82.35,82.37,78928.0,81.1509,81.1608,80.9936,81.0132,78928.0
2024-10-04 14:00:00,82.37,82.42,82.2,82.25,160093.0,81.0132,81.0624,80.846,80.8952,160093.0
2024-10-04 14:10:00,82.25,82.25,82.1,82.17,115190.0,80.8952,80.8952,80.7477,80.8165,115190.0
2024-10-04 14:20:00,82.17,82.24,82.13,82.14,90868.0,80.8165,80.8854,80.7772,80.787,90868.0
2024-10-04 14:30:00,82.15,82.22,82.12,82.19,87228.0,80.7969,80.8657,80.7673,80.8362,87228.0
2024-10-04 14:40:00,82.19,82.23,82.16,82.19,89346.0,80.8362,80.8755,80.8067,80.8362,89346.0
2024-10-04 14:50:00,82.19,82.27,82.18,82.23,113326.0,80.8362,80.9149,80.8264,80.8755,113326.0
2024-10-04 15:00:00,82.22,82.34,82.19,82.34,99573.0,80.8657,80.9837,80.8362,80.9837,99573.0
2024-10-04 15:10:00,82.33,82.35,82.17,82.2,110479.0,80.9739,80.9936,80.8165,80.846,110479.0
2024-10-04 15:20:00,82.2,82.31,82.2,82.27,127419.0,80.846,80.9542,80.846,80.9149,127419.0
2024-10-04 15:30:00,82.28,82.31,82.12,82.17,249298.0,80.9247,80.9542,80.7673,80.8165,249298.0
2024-10-04 15:40:00,82.17,82.35,82.17,82.34,226412.0,80.8165,80.9936,80.8165,80.9837,226412.0
2024-10-04 15:50:00,82.33,82.37,82.14,82.26,724874.0,80.9739,81.0132,80.787,80.905,724874.0
2024-10-07 09:30:00,82.14,82.47,81.66,81.92,615971.0,80.787,81.1116,80.3149,80.5706,615971.0
2024-10-07 09:40:00,81.92,82.06,81.44,81.54,399343.0,80.5706,80.7083,80.0985,80.1969,399343.0
2024-10-07 09:50:00,81.54,81.6,81.21,81.28,345721.0,80.1969,80.2559,79.8723,79.9412,345721.0
2024-10-07 10:00:00,81.28,81.42,81.15,81.32,226897.0,79.9412,80.0789,79.8133,79.9805,226897.0
2024-10-07 10:10:00,81.33,81.58,81.32,81.39,179316.0,79.9904,80.2362,79.9805,80.0494,179316.0
2024-10-07 10:20:00,81.39,81.4,81.13,81.23,195426.0,80.0494,80.0592,79.7937,79.892,195426.0
2024-10-07 10:30:00,81.24,81.25,81.08,81.09,154939.0,79.9018,79.9117,79.7445,79.7543,154939.0
2024-10-07 10:40:00,81.09,81.16,81.03,81.06,167262.0,79.7543,79.8232,79.6953,79.7248,167262.0
2024-10-07 10:50:00,81.05,81.08,80.85,80.86,206070.0,79.715,79.7445,79.5183,79.5281,206070.0
2024-10-07 11:00:00,80.85,80.87,80.64,80.66,243376.0,79.5183,79.5379,79.3117,79.3314,243376.0
2024-10-07 11:10:00,80.66,80.7,80.58,80.65,194874.0,79.3314,79.3707,79.2527,79.3216,194874.0
2024-10-07 11:20:00,80.66,80.82,80.61,80.68,176896.0,79.3314,79.4888,79.2822,79.3511,176896.0
2024-10-07 11:30:00,80.69,80.71,80.56,80.65,174704.0,79.3609,79.3806,79.233,79.3216,174704.0
2024-10-07 11:40:00,80.65,80.7,80.58,80.61,110686.0,79.3216,79.3707,79.2527,79.2822,110686.0
2024-10-07 11:50:00,80.62,80.62,80.48,80.56,195494.0,79.2921,79.2921,79.1544,79.233,195494.0
2024-10-07 12:00:00,80.56,80.63,80.3,80.4,204199.0,79.233,79.3019,78.9773,79.0757,204199.0
2024-10-07 12:10:00,80.4,80.71,80.32,80.67,192693.0,79.0757,79.3806,78.997,79.3412,192693.0
2024-10-07 12:20:00,80.65,80.67,80.53,80.65,122022.0,79.3216,79.3412,79.2035,79.3216,122022.0
2024-10-07 12:30:00,80.65,80.66,80.56,80.63,74412.0,79.3216,79.3314,79.233,79.3019,74412.0
2024-10-07 12:40:00,80.62,80.65,80.51,80.56,95212.0,79.2921,79.3216,79.1839,79.233,95212.0
2024-10-07 12:50:00,80.57,80.74,80.54,80.73,136439.0,79.2429,79.4101,79.2134,79.4002,136439.0
2024-10-07 13:00:00,80.73,80.92,80.73,80.88,139661.0,79.4002,79.5871,79.4002,79.5478,139661.0
2024-10-07 13:10:00,80.89,80.99,80.89,80.92,120568.0,79.5576,79.656,79.5576,79.5871,120568.0
2024-10-07 13:20:00,80.93,80.96,80.79,80.79,70237.0,79.5969,79.6265,79.4593,79.4593,70237.0
2024-10-07 13:30:00,80.8,80.8,80.64,80.65,89233.0,79.4691,79.4691,79.3117,79.3216,89233.0
2024-10-07 13:40:00,80.64,80.67,80.52,80.61,128599.0,79.3117,79.3412,79.1937,79.2822,128599.0
2024-10-07 13:50:00,80.61,80.65,80.52,80.6,110228.0,79.2822,79.3216,79.1937,79.2724,110228.0
2024-10-07 14:00:00,80.6,80.62,80.44,80.48,102712.0,79.2724,79.2921,79.115,79.1544,102712.0
2024-10-07 14:10:00,80.48,80.52,80.4,80.42,116473.0,79.1544,79.1937,79.0757,79.0953,116473.0
2024-10-07 14:20:00,80.42,80.51,80.4,80.43,88607.0,79.0953,79.1839,79.0757,79.1052,88607.0
2024-10-07 14:30:00,80.42,80.45,80.25,80.37,152216.0,79.0953,79.1249,78.9281,79.0462,152216.0
2024-10-07 14:40:00,80.37,80.42,80.14,80.16,194776.0,79.0462,79.0953,78.82,78.8396,194776.0
2024-10-07 14:50:00,80.15,80.2,80.09,80.1,163508.0,78.8298,78.879,78.7708,78.7806,163508.0
2024-10-07 15:00:00,80.1,80.38,80.1,80.33,142826.0,78.7806,79.056,78.7806,79.0068,142826.0
2024-10-07 15:10:00,80.34,80.54,80.32,80.47,152804.0,79.0167,79.2134,78.997,79.1445,152804.0
2024-10-07 15:20:00,80.47,80.63,80.46,80.63,115608.0,79.1445,79.3019,79.1347,79.3019,115608.0
2024-10-07 15:30:00,80.63,80.71,80.53,80.69,165258.0,79.3019,79.3806,79.2035,79.3609,165258.0
2024-10-07 15:40:00,80.69,80.81,80.62,80.78,243560.0,79.3609,79.4789,79.2921,79.4494,243560.0
2024-10-07 15:50:00,80.79,80.97,80.74,80.83,863259.0,79.4593,79.6363,79.4101,79.4986,863259.0
2024-10-08 09:30:00,80.75,81.42,80.12,80.13,464442.0,79.4199,80.0789,78.8003,78.8101,464442.0
2024-10-08 09:40:00,80.15,80.4,80.15,80.27,190639.0,78.8298,79.0757,78.8298,78.9478,190639.0
2024-10-08 09:50:00,80.29,80.31,80.05,80.18,234499.0,78.9675,78.9872,78.7314,78.8593,234499.0
2024-10-08 10:00:00,80.17,80.22,79.97,80.03,407969.0,78.8495,78.8986,78.6528,78.7118,407969.0
2024-10-08 10:10:00,80.03,80.2,79.93,80.16,261981.0,78.7118,78.879,78.6134,78.8396,261981.0
2024-10-08 10:20:00,80.15,80.47,80.15,80.33,231241.0,78.8298,79.1445,78.8298,79.0068,231241.0
2024-10-08 10:30:00,80.32,80.39,80.05,80.24,158184.0,78.997,79.0658,78.7314,78.9183,158184.0
2024-10-08 10:40:00,80.25,80.4,80.25,80.31,251519.0,78.9281,79.0757,78.9281,78.9872,251519.0
2024-10-08 10:50:00,80.31,80.35,80.27,80.3,180044.0,78.9872,79.0265,78.9478,78.9773,180044.0
2024-10-08 11:00:00,80.3,80.35,80.07,80.12,214836.0,78.9773,79.0265,78.7511,78.8003,214836.0
2024-10-08 11:10:00,80.13,80.17,80.01,80.11,491821.0,78.8101,78.8495,78.6921,78.7905,491821.0
2024-10-08 11:20:00,80.12,80.29,80.09,80.26,267444.0,78.8003,78.9675,78.7708,78.938,267444.0
2024-10-08 11:30:00,80.27,80.39,80.24,80.38,334600.0,78.9478,79.0658,78.9183,79.056,334600.0
2024-10-08 11:40:00,80.37,80.4,80.3,80.34,96855.0,79.0462,79.0757,78.9773,79.0167,96855.0
2024-10-08 11:50:00,80.35,80.45,80.34,80.45,120657.0,79.0265,79.1249,79.0167,79.1249,120657.0
2024-10-08 12:00:00,80.45,80.49,80.38,80.45,159664.0,79.1249,79.1642,79.056,79.1249,159664.0
2024-10-08 12:10:00,80.46,80.56,80.45,80.52,93918.0,79.1347,79.233,79.1249,79.1937,93918.0
2024-10-08 12:20:00,80.52,80.54,80.38,80.47,82702.0,79.1937,79.2134,79.056,79.1445,82702.0
2024-10-08 12:30:00,80.48,80.55,80.42,80.55,66566.0,79.1544,79.2232,79.0953,79.2232,66566.0
2024-10-08 12:40:00,80.55,80.59,80.46,80.52,103542.0,79.2232,79.2625,79.1347,79.1937,103542.0
2024-10-08 12:50:00,80.51,80.53,80.4,80.45,91258.0,79.1839,79.2035,79.0757,79.1249,91258.0
2024-10-08 13:00:00,80.46,80.54,80.45,80.5,89054.0,79.1347,79.2134,79.1249,79.174,89054.0
2024-10-08 13:10:00,80.5,80.59,80.48,80.58,83290.0,79.174,79.2625,79.1544,79.2527,83290.0
2024-10-08 13:20:00,80.57,80.7,80.57,80.7,138925.0,79.2429,79.3707,79.2429,79.3707,138925.0
2024-10-08 13:30:00,80.69,80.77,80.63,80.7,117404.0,79.3609,79.4396,79.3019,79.3707,117404.0
2024-10-08 13:40:00,80.71,80.86,80.71,80.81,84700.0,79.3806,79.5281,79.3806,79.4789,84700.0
2024-10-08 13:50:00,80.81,80.93,80.81,80.9,95448.0,79.4789,79.5969,79.4789,79.5674,95448.0
2024-10-08 14:00:00,80.91,80.93,80.85,80.89,66972.0,79.5773,79.5969,79.5183,79.5576,66972.0
2024-10-08 14:10:00,80.89,81.01,80.88,80.97,99706.0,79.5576,79.6756,79.5478,79.6363,99706.0
2024-10-08 14:20:00,80.97,80.98,80.9,80.92,287364.0,79.6363,79.6461,79.5674,79.5871,287364.0
2024-10-08 14:30:00,80.92,81.01,80.9,80.98,244494.0,79.5871,79.6756,79.5674,79.6461,244494.0
2024-10-08 14:40:00,80.98,80.99,80.84,80.88,227534.0,79.6461,79.656,79.5084,79.5478,227534.0
2024-10-08 14:50:00,80.88,80.92,80.81,80.81,292568.0,79.5478,79.5871,79.4789,79.4789,292568.0
2024-10-08 15:00:00,80.81,80.91,80.76,80.78,222473.0,79.4789,79.5773,79.4297,79.4494,222473.0
2024-10-08 15:10:00,80.78,80.8,80.73,80.76,106062.0,79.4494,79.4691,79.4002,79.4297,106062.0
2024-10-08 15:20:00,80.74,80.77,80.71,80.77,135577.0,79.4101,79.4396,79.3806,79.4396,135577.0
2024-10-08 15:30:00,80.76,80.8,80.7,80.8,176069.0,79.4297,79.4691,79.3707,79.4691,176069.0
2024-10-08 15:40:00,80.8,80.83,80.74,80.79,246251.0,79.4691,79.4986,79.4101,79.4593,246251.0
2024-10-08 15:50:00,80.78,80.84,80.74,80.77,571591.0,79.4494,79.5084,79.4101,79.4396,571591.0
2024-10-09 09:30:00,81.14,81.6,81.07,81.59,389102.0,79.8035,80.2559,79.7346,80.2461,389102.0
2024-10-09 09:40:00,81.57,81.86,81.56,81.6,239328.0,80.2264,80.5116,80.2166,80.2559,239328.0
2024-10-09 09:50:00,81.6,81.99,81.58,81.87,318795.0,80.2559,80.6395,80.2362,80.5215,318795.0
2024-10-09 10:00:00,81.88,81.93,81.7,81.87,221008.0,80.5313,80.5805,80.3543,80.5215,221008.0
2024-10-09 10:10:00,81.87,82.12,81.87,82.1,259314.0,80.5215,80.7673,80.5215,80.7477,259314.0
2024-10-09 10:20:00,82.09,82.1,81.85,81.98,193482.0,80.7378,80.7477,80.5018,80.6297,193482.0
2024-10-09 10:30:00,81.98,82.07,81.87,81.9,187459.0,80.6297,80.7182,80.5215,80.551,187459.0
2024-10-09 10:40:00,81.9,82.01,81.83,81.95,215011.0,80.551,80.6592,80.4821,80.6001,215011.0
2024-10-09 10:50:00,81.95,82.06,81.91,81.96,137726.0,80.6001,80.7083,80.5608,80.61,137726.0
2024-10-09 11:00:00,81.95,82.16,81.95,82.08,129359.0,80.6001,80.8067,80.6001,80.728,129359.0
2024-10-09 11:10:00,82.09,82.16,82.05,82.13,152280.0,80.7378,80.8067,80.6985,80.7772,152280.0
2024-10-09 11:20:00,82.11,82.4,82.05,82.27,297759.0,80.7575,81.0427,80.6985,80.9149,297759.0
2024-10-09 11:30:00,82.27,82.34,82.08,82.12,209871.0,80.9149,80.9837,80.728,80.7673,209871.0
2024-10-09 11:40:00,82.12,82.49,82.1,82.49,413953.0,80.7673,81.1312,80.7477,81.1312,413953.0
2024-10-09 11:50:00,82.49,82.6,82.33,82.41,276695.0,81.1312,81.2394,80.9739,81.0526,276695.0
2024-10-09 12:00:00,82.42,82.69,82.37,82.67,253222.0,81.0624,81.328,81.0132,81.3083,253222.0
2024-10-09 12:10:00,82.67,82.79,82.4,82.4,165557.0,81.3083,81.4263,81.0427,81.0427,165557.0
2024-10-09 12:20:00,82.38,82.63,82.37,82.59,216311.0,81.0231,81.2689,81.0132,81.2296,216311.0
2024-10-09 12:30:00,82.59,82.62,82.46,82.52,146682.0,81.2296,81.2591,81.1017,81.1608,146682.0
2024-10-09 12:40:00,82.52,82.75,82.48,82.71,175442.0,81.1608,81.387,81.1214,81.3476,175442.0
2024-10-09 12:50:00,82.7,82.73,82.56,82.63,88099.0,81.3378,81.3673,81.2001,81.2689,88099.0
2024-10-09 13:00:00,82.64,82.75,82.56,82.68,121376.0,81.2788,81.387,81.2001,81.3181,121376.0
2024-10-09 13:10:00,82.67,82.74,82.65,82.71,96181.0,81.3083,81.3771,81.2886,81.3476,96181.0
2024-10-09 13:20:00,82.72,82.8,82.7,82.77,102258.0,81.3575,81.4361,81.3378,81.4066,102258.0
2024-10-09 13:30:00,82.77,82.84,82.73,82.78,156288.0,81.4066,81.4755,81.3673,81.4165,156288.0
2024-10-09 13:40:00,82.79,82.85,82.76,82.8,81215.0,81.4263,81.4853,81.3968,81.4361,81215.0
2024-10-09 13:50:00,82.79,82.81,82.69,82.76,89328.0,81.4263,81.446,81.328,81.3968,89328.0
2024-10-09 14:00:00,82.77,82.9,82.72,82.88,119732.0,81.4066,81.5345,81.3575,81.5148,119732.0
2024-10-09 14:10:00,82.88,82.93,82.75,82.83,232074.0,81.5148,81.564,81.387,81.4656,232074.0
2024-10-09 14:20:00,82.83,82.83,82.66,82.7,165827.0,81.4656,81.4656,81.2984,81.3378,165827.0
2024-10-09 14:30:00,82.69,82.69,82.48,82.64,159821.0,81.328,81.328,81.1214,81.2788,159821.0
2024-10-09 14:40:00,82.64,82.72,82.59,82.62,196015.0,81.2788,81.3575,81.2296,81.2591,196015.0
2024-10-09 14:50:00,82.62,82.76,82.61,82.66,143020.0,81.2591,81.3968,81.2493,81.2984,143020.0
2024-10-09 15:00:00,82.65,82.69,82.6,82.67,69346.0,81.2886,81.328,81.2394,81.3083,69346.0
2024-10-09 15:10:00,82.67,82.71,82.61,82.69,237721.0,81.3083,81.3476,81.2493,81.328,237721.0
2024-10-09 15:20:00,82.68,82.75,82.66,82.74,139220.0,81.3181,81.387,81.2984,81.3771,139220.0
2024-10-09 15:30:00,82.74,82.82,82.7,82.76,199621.0,81.3771,81.4558,81.3378,81.3968,199621.0
2024-10-09 15:40:00,82.76,82.76,82.67,82.69,215386.0,81.3968,81.3968,81.3083,81.328,215386.0
2024-10-09 15:50:00,82.68,82.73,82.44,82.46,851792.0,81.3181,81.3673,81.0821,81.1017,851792.0
2024-10-10 09:30:00,83.4,83.45,82.73,82.82,845109.0,82.0263,82.0754,81.3673,81.4558,845109.0
2024-10-10 09:40:00,82.85,82.92,82.15,82.53,348138.0,81.4853,81.5542,80.7969,81.1706,348138.0
2024-10-10 09:50:00,82.53,82.69,82.24,82.27,196888.0,81.1706,81.328,80.8854,80.9149,196888.0
2024-10-10 10:00:00,82.27,82.75,82.27,82.61,155267.0,80.9149,81.387,80.9149,81.2493,155267.0
2024-10-10 10:10:00,82.61,82.68,82.54,82.56,116824.0,81.2493,81.3181,81.1804,81.2001,116824.0
2024-10-10 10:20:00,82.56,82.58,82.32,82.47,204356.0,81.2001,81.2198,80.964,81.1116,204356.0
2024-10-10 10:30:00,82.47,82.49,82.23,82.3,129216.0,81.1116,81.1312,80.8755,80.9444,129216.0
2024-10-10 10:40:00,82.3,82.38,82.21,82.27,161089.0,80.9444,81.0231,80.8559,80.9149,161089.0
2024-10-10 10:50:00,82.26,82.33,82.15,82.22,130396.0,80.905,80.9739,80.7969,80.8657,130396.0
2024-10-10 11:00:00,82.21,82.33,82.14,82.3,130186.0,80.8559,80.9739,80.787,80.9444,130186.0
2024-10-10 11:10:00,82.3,82.43,82.29,82.31,124064.0,80.9444,81.0722,80.9345,80.9542,124064.0
2024-10-10 11:20:00,82.31,82.32,82.16,82.28,113597.0,80.9542,80.964,80.8067,80.9247,113597.0
2024-10-10 11:30:00,82.29,82.3,82.14,82.28,97603.0,80.9345,80.9444,80.787,80.9247,97603.0
2024-10-10 11:40:00,82.28,82.33,82.21,82.26,117570.0,80.9247,80.9739,80.8559,80.905,117570.0
2024-10-10 11:50:00,82.25,82.34,82.2,82.32,81570.0,80.8952,80.9837,80.846,80.964,81570.0
2024-10-10 12:00:00,82.31,82.35,82.27,82.32,61483.0,80.9542,80.9936,80.9149,80.964,61483.0
2024-10-10 12:10:00,82.32,82.37,82.3,82.36,51554.0,80.964,81.0132,80.9444,81.0034,51554.0
2024-10-10 12:20:00,82.36,82.44,82.34,82.38,142507.0,81.0034,81.0821,80.9837,81.0231,142507.0
2024-10-10 12:30:00,82.38,82.47,82.32,82.44,92807.0,81.0231,81.1116,80.964,81.0821,92807.0
2024-10-10 12:40:00,82.43,82.44,82.27,82.29,94128.0,81.0722,81.0821,80.9149,80.9345,94128.0
2024-10-10 12:50:00,82.29,82.34,82.26,82.31,68947.0,80.9345,80.9837,80.905,80.9542,68947.0
2024-10-10 13:00:00,82.31,82.32,82.19,82.23,132403.0,80.9542,80.964,80.8362,80.8755,132403.0
2024-10-10 13:10:00,82.22,82.33,82.17,82.3,103224.0,80.8657,80.9739,80.8165,80.9444,103224.0
2024-10-10 13:20:00,82.31,82.39,82.26,82.29,108716.0,80.9542,81.0329,80.905,80.9345,108716.0
2024-10-10 13:30:00,82.28,82.36,82.28,82.33,58933.0,80.9247,81.0034,80.9247,80.9739,58933.0
2024-10-10 13:40:00,82.33,82.37,82.3,82.34,45126.0,80.9739,81.0132,80.9444,80.9837,45126.0
2024-10-10 13:50:00,82.34,82.41,82.3,82.4,86950.0,80.9837,81.0526,80.9444,81.0427,86950.0
2024-10-10 14:00:00,82.4,82.4,82.22,82.23,55898.0,81.0427,81.0427,80.8657,80.8755,55898.0
2024-10-10 14:10:00,82.23,82.26,82.14,82.22,132874.0,80.8755,80.905,80.787,80.8657,132874.0
2024-10-10 14:20:00,82.21,82.26,82.15,82.19,62251.0,80.8559,80.905,80.7969,80.8362,62251.0
2024-10-10 14:30:00,82.19,82.33,82.17,82.2,180107.0,80.8362,80.9739,80.8165,80.846,180107.0
2024-10-10 14:40:00,82.2,82.29,82.11,82.23,61396.0,80.846,80.9345,80.7575,80.8755,61396.0
2024-10-10 14:50:00,82.23,82.24,82.18,82.23,46294.0,80.8755,80.8854,80.8264,80.8755,46294.0
2024-10-10 15:00:00,82.22,82.31,82.2,82.27,108762.0,80.8657,80.9542,80.846,80.9149,108762.0
2024-10-10 15:10:00,82.26,82.32,82.17,82.29,166393.0,80.905,80.964,80.8165,80.9345,166393.0
2024-10-10 15:20:00,82.28,82.3,82.22,82.23,56498.0,80.9247,80.9444,80.8657,80.8755,56498.0
2024-10-10 15:30:00,82.23,82.24,82.14,82.17,114646.0,80.8755,80.8854,80.787,80.8165,114646.0
2024-10-10 15:40:00,82.17,82.21,82.07,82.09,166740.0,80.8165,80.8559,80.7182,80.7378,166740.0
2024-10-10 15:50:00,82.09,82.18,82.03,82.12,661277.0,80.7378,80.8264,80.6788,80.7673,661277.0
2024-10-11 09:30:00,82.08,82.27,81.18,81.52,675665.0,80.728,80.9149,79.8428,80.1772,675665.0
2024-10-11 09:40:00,81.51,81.96,81.48,81.78,314628.0,80.1674,80.61,80.1379,80.4329,314628.0
2024-10-11 09:50:00,81.8,81.88,81.47,81.51,238437.0,80.4526,80.5313,80.1281,80.1674,238437.0
2024-10-11 10:00:00,81.51,81.7,81.29,81.69,303538.0,80.1674,80.3543,79.951,80.3444,303538.0
2024-10-11 10:10:00,81.7,81.81,81.62,81.75,282159.0,80.3543,80.4625,80.2756,80.4034,282159.0
2024-10-11 10:20:00,81.75,81.8,81.71,81.76,264273.0,80.4034,80.4526,80.3641,80.4133,264273.0
2024-10-11 10:30:00,81.75,81.87,81.65,81.81,149679.0,80.4034,80.5215,80.3051,80.4625,149679.0
2024-10-11 10:40:00,81.82,81.93,81.75,81.92,395597.0,80.4723,80.5805,80.4034,80.5706,395597.0
2024-10-11 10:50:00,81.91,82.02,81.73,81.75,199536.0,80.5608,80.669,80.3838,80.4034,199536.0
2024-10-11 11:00:00,81.75,81.75,81.64,81.66,190054.0,80.4034,80.4034,80.2953,80.3149,190054.0
2024-10-11 11:10:00,81.66,81.71,81.42,81.45,309509.0,80.3149,80.3641,80.0789,80.1084,309509.0
2024-10-11 11:20:00,81.46,81.63,81.45,81.62,127910.0,80.1182,80.2854,80.1084,80.2756,127910.0
2024-10-11 11:30:00,81.63,81.72,81.59,81.68,125879.0,80.2854,80.3739,80.2461,80.3346,125879.0
2024-10-11 11:40:00,81.68,81.77,81.6,81.75,162949.0,80.3346,80.4231,80.2559,80.4034,162949.0
2024-10-11 11:50:00,81.75,81.76,81.61,81.7,185548.0,80.4034,80.4133,80.2657,80.3543,185548.0
2024-10-11 12:00:00,81.7,81.9,81.64,81.89,86989.0,80.3543,80.551,80.2953,80.5411,86989.0
2024-10-11 12:10:00,81.89,81.9,81.79,81.81,79316.0,80.5411,80.551,80.4428,80.4625,79316.0
2024-10-11 12:20:00,81.81,81.91,81.78,81.87,70217.0,80.4625,80.5608,80.4329,80.5215,70217.0
2024-10-11 12:30:00,81.86,81.86,81.66,81.66,57977.0,80.5116,80.5116,80.3149,80.3149,57977.0
2024-10-11 12:40:00,81.65,81.67,81.55,81.65,72766.0,80.3051,80.3248,80.2067,80.3051,72766.0
2024-10-11 12:50:00,81.66,81.68,81.59,81.67,60828.0,80.3149,80.3346,80.2461,80.3248,60828.0
2024-10-11 13:00:00,81.68,81.71,81.6,81.64,59280.0,80.3346,80.3641,80.2559,80.2953,59280.0
2024-10-11 13:10:00,81.64,81.75,81.63,81.75,67945.0,80.2953,80.4034,80.2854,80.4034,67945.0
2024-10-11 13:20:00,81.75,81.8,81.75,81.77,64900.0,80.4034,80.4526,80.4034,80.4231,64900.0
2024-10-11 13:30:00,81.77,81.77,81.67,81.76,60651.0,80.4231,80.4231,80.3248,80.4133,60651.0
2024-10-11 13:40:00,81.76,81.76,81.66,81.7,64624.0,80.4133,80.4133,80.3149,80.3543,64624.0
2024-10-11 13:50:00,81.7,81.79,81.69,81.77,56548.0,80.3543,80.4428,80.3444,80.4231,56548.0
2024-10-11 14:00:00,81.77,81.81,81.76,81.8,65331.0,80.4231,80.4625,80.4133,80.4526,65331.0
2024-10-11 14:10:00,81.79,81.91,81.78,81.91,100079.0,80.4428,80.5608,80.4329,80.5608,100079.0
2024-10-11 14:20:00,81.9,82.03,81.9,81.95,107011.0,80.551,80.6788,80.551,80.6001,107011.0
2024-10-11 14:30:00,81.95,82.07,81.82,81.89,120433.0,80.6001,80.7182,80.4723,80.5411,120433.0
2024-10-11 14:40:00,81.89,81.95,81.87,81.93,74271.0,80.5411,80.6001,80.5215,80.5805,74271.0
2024-10-11 14:50:00,81.93,82.03,81.92,81.98,75478.0,80.5805,80.6788,80.5706,80.6297,75478.0
2024-10-11 15:00:00,81.98,82.09,81.93,82.05,112113.0,80.6297,80.7378,80.5805,80.6985,112113.0
2024-10-11 15:10:00,82.04,82.13,81.99,82.0,178122.0,80.6887,80.7772,80.6395,80.6493,178122.0
2024-10-11 15:20:00,82.0,82.19,81.96,82.13,160057.0,80.6493,80.8362,80.61,80.7772,160057.0
2024-10-11 15:30:00,82.13,82.18,82.04,82.14,149510.0,80.7772,80.8264,80.6887,80.787,149510.0
2024-10-11 15:40:00,82.14,82.16,82.01,82.11,209979.0,80.787,80.8067,80.6592,80.7575,209979.0
2024-10-11 15:50:00,82.12,82.16,81.99,82.15,810579.0,80.7673,80.8067,80.6395,80.7969,810579.0
2024-10-14 09:30:00,82.0,82.04,81.02,81.15,451015.0,80.6493,80.6887,79.6855,79.8133,451015.0
2024-10-14 09:40:00,81.14,81.39,81.1,81.34,157204.0,79.8035,80.0494,79.7641,80.0002,157204.0
2024-10-14 09:50:00,81.34,81.41,80.89,80.91,330333.0,80.0002,80.069,79.5576,79.5773,330333.0
2024-10-14 10:00:00,80.91,81.01,80.8,80.92,223311.0,79.5773,79.6756,79.4691,79.5871,223311.0
2024-10-14 10:10:00,80.92,81.26,80.86,81.21,289423.0,79.5871,79.9215,79.5281,79.8723,289423.0
2024-10-14 10:20:00,81.2,81.22,81.08,81.13,165393.0,79.8625,79.8822,79.7445,79.7937,165393.0
2024-10-14 10:30:00,81.13,81.26,81.08,81.12,103056.0,79.7937,79.9215,79.7445,79.7838,103056.0
2024-10-14 10:40:00,81.13,81.22,81.07,81.16,100814.0,79.7937,79.8822,79.7346,79.8232,100814.0
2024-10-14 10:50:00,81.15,81.29,81.09,81.27,106553.0,79.8133,79.951,79.7543,79.9313,106553.0
2024-10-14 11:00:00,81.26,81.31,81.19,81.27,115990.0,79.9215,79.9707,79.8527,79.9313,115990.0
2024-10-14 11:10:00,81.26,81.46,81.26,81.39,175745.0,79.9215,80.1182,79.9215,80.0494,175745.0
2024-10-14 11:20:00,81.4,81.41,81.24,81.33,71602.0,80.0592,80.069,79.9018,79.9904,71602.0
2024-10-14 11:30:00,81.34,81.5,81.29,81.49,189692.0,80.0002,80.1576,79.951,80.1477,189692.0
2024-10-14 11:40:00,81.49,81.63,81.48,81.63,125240.0,80.1477,80.2854,80.1379,80.2854,125240.0
2024-10-14 11:50:00,81.63,81.81,81.62,81.73,113341.0,80.2854,80.4625,80.2756,80.3838,113341.0
2024-10-14 12:00:00,81.74,81.86,81.7,81.77,119321.0,80.3936,80.5116,80.3543,80.4231,119321.0
2024-10-14 12:10:00,81.77,81.8,81.71,81.72,73750.0,80.4231,80.4526,80.3641,80.3739,73750.0
2024-10-14 12:20:00,81.73,81.84,81.68,81.83,58577.0,80.3838,80.492,80.3346,80.4821,58577.0
2024-10-14 12:30:00,81.83,81.84,81.76,81.8,46931.0,80.4821,80.492,80.4133,80.4526,46931.0
2024-10-14 12:40:00,81.8,81.86,81.74,81.82,56462.0,80.4526,80.5116,80.3936,80.4723,56462.0
2024-10-14 12:50:00,81.82,81.89,81.8,81.81,37840.0,80.4723,80.5411,80.4526,80.4625,37840.0
2024-10-14 13:00:00,81.8,81.81,81.69,81.7,83193.0,80.4526,80.4625,80.3444,80.3543,83193.0
2024-10-14 13:10:00,81.7,81.78,81.7,81.76,51727.0,80.3543,80.4329,80.3543,80.4133,51727.0
2024-10-14 13:20:00,81.76,81.76,81.67,81.7,60241.0,80.4133,80.4133,80.3248,80.3543,60241.0
2024-10-14 13:30:00,81.69,81.72,81.65,81.68,71256.0,80.3444,80.3739,80.3051,80.3346,71256.0
2024-10-14 13:40:00,81.69,81.7,81.62,81.63,48526.0,80.3444,80.3543,80.2756,80.2854,48526.0
2024-10-14 13:50:00,81.64,81.64,81.53,81.54,82864.0,80.2953,80.2953,80.1871,80.1969,82864.0
2024-10-14 14:00:00,81.54,81.66,81.48,81.63,81853.0,80.1969,80.3149,80.1379,80.2854,81853.0
2024-10-14 14:10:00,81.64,81.65,81.53,81.61,78349.0,80.2953,80.3051,80.1871,80.2657,78349.0
2024-10-14 14:20:00,81.61,81.65,81.58,81.59,42420.0,80.2657,80.3051,80.2362,80.2461,42420.0
2024-10-14 14:30:00,81.59,81.67,81.58,81.62,62626.0,80.2461,80.3248,80.2362,80.2756,62626.0
2024-10-14 14:40:00,81.62,81.66,81.55,81.62,68616.0,80.2756,80.3149,80.2067,80.2756,68616.0
2024-10-14 14:50:00,81.61,81.65,81.56,81.61,70495.0,80.2657,80.3051,80.2166,80.2657,70495.0
2024-10-14 15:00:00,81.62,81.63,81.58,81.59,60669.0,80.2756,80.2854,80.2362,80.2461,60669.0
2024-10-14 15:10:00,81.59,81.6,81.54,81.56,77807.0,80.2461,80.2559,80.1969,80.2166,77807.0
2024-10-14 15:20:00,81.56,81.57,81.5,81.54,78363.0,80.2166,80.2264,80.1576,80.1969,78363.0
2024-10-14 15:30:00,81.53,81.6,81.46,81.48,104002.0,80.1871,80.2559,80.1182,80.1379,104002.0
2024-10-14 15:40:00,81.48,81.69,81.46,81.68,118374.0,80.1379,80.3444,80.1182,80.3346,118374.0
2024-10-14 15:50:00,81.67,81.69,81.57,81.63,685254.0,80.3248,80.3444,80.2264,80.2854,685254.0
2024-10-15 09:30:00,81.05,81.88,81.05,81.84,431281.0,79.715,80.5313,79.715,80.492,431281.0
2024-10-15 09:40:00,81.85,82.33,81.8,82.27,357932.0,80.5018,80.9739,80.4526,80.9149,357932.0
2024-10-15 09:50:00,82.26,82.39,81.98,82.04,196559.0,80.905,81.0329,80.6297,80.6887,196559.0
2024-10-15 10:00:00,82.04,82.14,81.95,82.13,151150.0,80.6887,80.787,80.6001,80.7772,151150.0
2024-10-15 10:10:00,82.13,82.57,82.12,82.54,171426.0,80.7772,81.2099,80.7673,81.1804,171426.0
2024-10-15 10:20:00,82.53,82.59,82.42,82.52,141462.0,81.1706,81.2296,81.0624,81.1608,141462.0
2024-10-15 10:30:00,82.52,82.6,82.28,82.34,161487.0,81.1608,81.2394,80.9247,80.9837,161487.0
2024-10-15 10:40:00,82.35,82.46,82.3,82.4,118114.0,80.9936,81.1017,80.9444,81.0427,118114.0
2024-10-15 10:50:00,82.39,82.52,82.31,82.48,84266.0,81.0329,81.1608,80.9542,81.1214,84266.0
2024-10-15 11:00:00,82.47,82.53,82.38,82.41,77749.0,81.1116,81.1706,81.0231,81.0526,77749.0
2024-10-15 11:10:00,82.41,82.55,82.4,82.51,105153.0,81.0526,81.1903,81.0427,81.1509,105153.0
2024-10-15 11:20:00,82.52,82.52,82.32,82.45,78043.0,81.1608,81.1608,80.964,81.0919,78043.0
2024-10-15 11:30:00,82.46,82.51,82.36,82.44,100882.0,81.1017,81.1509,81.0034,81.0821,100882.0
2024-10-15 11:40:00,82.43,82.54,82.17,82.18,86066.0,81.0722,81.1804,80.8165,80.8264,86066.0
2024-10-15 11:50:00,82.18,82.18,82.08,82.15,70641.0,80.8264,80.8264,80.728,80.7969,70641.0
2024-10-15 12:00:00,82.15,82.72,82.13,82.34,770198.0,80.7969,81.3575,80.7772,80.9837,770198.0
2024-10-15 12:10:00,82.36,82.48,82.22,82.3,81781.0,81.0034,81.1214,80.8657,80.9444,81781.0
2024-10-15 12:20:00,82.31,82.44,82.25,82.44,57813.0,80.9542,81.0821,80.8952,81.0821,57813.0
2024-10-15 12:30:00,82.44,82.44,82.31,82.34,49706.0,81.0821,81.0821,80.9542,80.9837,49706.0
2024-10-15 12:40:00,82.35,82.37,82.26,82.34,96894.0,80.9936,81.0132,80.905,80.9837,96894.0
2024-10-15 12:50:00,82.34,82.34,82.26,82.31,50322.0,80.9837,80.9837,80.905,80.9542,50322.0
2024-10-15 13:00:00,82.31,82.33,82.19,82.25,68605.0,80.9542,80.9739,80.8362,80.8952,68605.0
2024-10-15 13:10:00,82.24,82.25,82.14,82.18,76590.0,80.8854,80.8952,80.787,80.8264,76590.0
2024-10-15 13:20:00,82.19,82.34,82.18,82.18,112358.0,80.8362,80.9837,80.8264,80.8264,112358.0
2024-10-15 13:30:00,82.18,82.21,82.1,82.16,82494.0,80.8264,80.8559,80.7477,80.8067,82494.0
2024-10-15 13:40:00,82.16,82.3,82.15,82.27,48257.0,80.8067,80.9444,80.7969,80.9149,48257.0
2024-10-15 13:50:00,82.26,82.27,82.14,82.19,69258.0,80.905,80.9149,80.787,80.8362,69258.0
2024-10-15 14:00:00,82.18,82.33,82.17,82.32,89433.0,80.8264,80.9739,80.8165,80.964,89433.0
2024-10-15 14:10:00,82.31,82.44,82.31,82.4,64570.0,80.9542,81.0821,80.9542,81.0427,64570.0
2024-10-15 14:20:00,82.4,82.42,82.29,82.34,58360.0,81.0427,81.0624,80.9345,80.9837,58360.0
2024-10-15 14:30:00,82.34,82.36,82.28,82.35,48014.0,80.9837,81.0034,80.9247,80.9936,48014.0
2024-10-15 14:40:00,82.35,82.36,82.27,82.31,73362.0,80.9936,81.0034,80.9149,80.9542,73362.0
2024-10-15 14:50:00,82.32,82.45,82.3,82.36,88331.0,80.964,81.0919,80.9444,81.0034,88331.0
2024-10-15 15:00:00,82.36,82.36,82.19,82.28,79522.0,81.0034,81.0034,80.8362,80.9247,79522.0
2024-10-15 15:10:00,82.28,82.37,82.24,82.33,123761.0,80.9247,81.0132,80.8854,80.9739,123761.0
2024-10-15 15:20:00,82.32,82.39,82.27,82.28,91794.0,80.964,81.0329,80.9149,80.9247,91794.0
2024-10-15 15:30:00,82.27,82.32,82.14,82.17,140641.0,80.9149,80.964,80.787,80.8165,140641.0
2024-10-15 15:40:00,82.17,82.32,82.16,82.26,236078.0,80.8165,80.964,80.8067,80.905,236078.0
2024-10-15 15:50:00,82.27,82.29,82.08,82.14,612950.0,80.9149,80.9345,80.728,80.787,612950.0
2024-10-16 09:30:00,82.14,82.6,82.05,82.57,272108.0,80.787,81.2394,80.6985,81.2099,272108.0
2024-10-16 09:40:00,82.6,82.65,82.38,82.5,89205.0,81.2394,81.2886,81.0231,81.1411,89205.0
2024-10-16 09:50:00,82.49,82.68,82.39,82.45,147874.0,81.1312,81.3181,81.0329,81.0919,147874.0
2024-10-16 10:00:00,82.42,82.93,82.42,82.91,230282.0,81.0624,81.564,81.0624,81.5443,230282.0
2024-10-16 10:10:00,82.9,82.94,82.72,82.84,131417.0,81.5345,81.5738,81.3575,81.4755,131417.0
2024-10-16 10:20:00,82.84,82.84,82.67,82.75,124450.0,81.4755,81.4755,81.3083,81.387,124450.0
2024-10-16 10:30:00,82.74,82.95,82.7,82.91,103381.0,81.3771,81.5837,81.3378,81.5443,103381.0
2024-10-16 10:40:00,82.9,82.95,82.8,82.92,127095.0,81.5345,81.5837,81.4361,81.5542,127095.0
2024-10-16 10:50:00,82.93,83.01,82.89,82.95,117145.0,81.564,81.6427,81.5247,81.5837,117145.0
2024-10-16 11:00:00,82.95,83.05,82.88,82.98,169520.0,81.5837,81.682,81.5148,81.6132,169520.0
2024-10-16 11:10:00,82.97,83.1,82.94,83.0,116195.0,81.6033,81.7312,81.5738,81.6328,116195.0
2024-10-16 11:20:00,82.99,83.05,82.89,83.01,120181.0,81.623,81.682,81.5247,81.6427,120181.0
2024-10-16 11:30:00,83.0,83.12,83.0,83.09,113583.0,81.6328,81.7509,81.6328,81.7214,113583.0
2024-10-16 11:40:00,83.09,83.13,83.01,83.04,239805.0,81.7214,81.7607,81.6427,81.6722,239805.0
2024-10-16 11:50:00,83.05,83.19,83.02,83.16,121648.0,81.682,81.8197,81.6525,81.7902,121648.0
2024-10-16 12:00:00,83.16,83.25,83.1,83.21,165740.0,81.7902,81.8787,81.7312,81.8394,165740.0
2024-10-16 12:10:00,83.22,83.31,83.2,83.31,88913.0,81.8492,81.9377,81.8296,81.9377,88913.0
2024-10-16 12:20:00,83.3,83.45,83.28,83.31,235504.0,81.9279,82.0754,81.9082,81.9377,235504.0
2024-10-16 12:30:00,83.31,83.43,83.22,83.41,115944.0,81.9377,82.0558,81.8492,82.0361,115944.0
2024-10-16 12:40:00,83.41,83.66,83.39,83.64,203920.0,82.0361,82.282,82.0164,82.2623,203920.0
2024-10-16 12:50:00,83.64,83.74,83.58,83.59,240536.0,82.2623,82.3607,82.2033,82.2131,240536.0
2024-10-16 13:00:00,83.6,83.67,83.58,83.67,96708.0,82.223,82.2918,82.2033,82.2918,96708.0
2024-10-16 13:10:00,83.67,83.69,83.43,83.44,99935.0,82.2918,82.3115,82.0558,82.0656,99935.0
2024-10-16 13:20:00,83.43,83.55,83.41,83.55,82060.0,82.0558,82.1738,82.0361,82.1738,82060.0
2024-10-16 13:30:00,83.55,83.79,83.53,83.79,236822.0,82.1738,82.4098,82.1541,82.4098,236822.0
2024-10-16 13:40:00,83.79,83.87,83.73,83.83,167094.0,82.4098,82.4885,82.3508,82.4492,167094.0
2024-10-16 13:50:00,83.83,83.86,83.79,83.86,131528.0,82.4492,82.4787,82.4098,82.4787,131528.0
2024-10-16 14:00:00,83.86,83.89,83.76,83.78,181432.0,82.4787,82.5082,82.3803,82.4,181432.0
2024-10-16 14:10:00,83.78,83.86,83.77,83.85,57605.0,82.4,82.4787,82.3902,82.4688,57605.0
2024-10-16 14:20:00,83.84,83.97,83.83,83.97,133794.0,82.459,82.5869,82.4492,82.5869,133794.0
2024-10-16 14:30:00,83.97,84.08,83.95,84.02,140166.0,82.5869,82.6951,82.5672,82.636,140166.0
2024-10-16 14:40:00,84.03,84.07,83.93,84.03,128883.0,82.6459,82.6852,82.5475,82.6459,128883.0
2024-10-16 14:50:00,84.03,84.05,83.96,84.03,99939.0,82.6459,82.6656,82.577,82.6459,99939.0
2024-10-16 15:00:00,84.04,84.08,83.98,84.02,153325.0,82.6557,82.6951,82.5967,82.636,153325.0
2024-10-16 15:10:00,84.01,84.03,83.93,83.98,82751.0,82.6262,82.6459,82.5475,82.5967,82751.0
2024-10-16 15:20:00,83.98,84.0,83.92,83.92,95705.0,82.5967,82.6164,82.5377,82.5377,95705.0
2024-10-16 15:30:00,83.93,84.08,83.92,84.04,221246.0,82.5475,82.6951,82.5377,82.6557,221246.0
2024-10-16 15:40:00,84.04,84.09,83.81,83.9,663991.0,82.6557,82.7049,82.4295,82.518,663991.0
2024-10-16 15:50:00,83.89,83.99,83.72,83.94,936275.0,82.5082,82.6065,82.341,82.5574,936275.0
2024-10-17 09:30:00,84.11,84.66,84.02,84.58,656255.0,82.7246,83.2655,82.636,83.1868,656255.0
2024-10-17 09:40:00,84.57,84.77,84.22,84.23,585887.0,83.177,83.3737,82.8328,82.8426,585887.0
2024-10-17 09:50:00,84.23,84.48,83.78,83.81,295113.0,82.8426,83.0885,82.4,82.4295,295113.0
2024-10-17 10:00:00,83.79,83.91,83.6,83.79,430397.0,82.4098,82.5279,82.223,82.4098,430397.0
2024-10-17 10:10:00,83.78,83.91,83.75,83.8,203176.0,82.4,82.5279,82.3705,82.4197,203176.0
2024-10-17 10:20:00,83.8,83.93,83.72,83.9,104514.0,82.4197,82.5475,82.341,82.518,104514.0
2024-10-17 10:30:00,83.91,83.95,83.78,83.83,103818.0,82.5279,82.5672,82.4,82.4492,103818.0
2024-10-17 10:40:00,83.83,83.97,83.82,83.91,79053.0,82.4492,82.5869,82.4393,82.5279,79053.0
2024-10-17 10:50:00,83.9,83.99,83.86,83.89,57132.0,82.518,82.6065,82.4787,82.5082,57132.0
2024-10-17 11:00:00,83.89,83.95,83.79,83.95,132065.0,82.5082,82.5672,82.4098,82.5672,132065.0
2024-10-17 11:10:00,83.95,84.01,83.79,83.92,128833.0,82.5672,82.6262,82.4098,82.5377,128833.0
2024-10-17 11:20:00,83.92,83.96,83.85,83.89,74386.0,82.5377,82.577,82.4688,82.5082,74386.0
2024-10-17 11:30:00,83.89,83.92,83.78,83.8,92511.0,82.5082,82.5377,82.4,82.4197,92511.0
2024-10-17 11:40:00,83.8,83.89,83.77,83.84,142944.0,82.4197,82.5082,82.3902,82.459,142944.0
2024-10-17 11:50:00,83.83,84.0,83.81,83.98,105690.0,82.4492,82.6164,82.4295,82.5967,105690.0
2024-10-17 12:00:00,83.98,83.99,83.86,83.86,40043.0,82.5967,82.6065,82.4787,82.4787,40043.0
2024-10-17 12:10:00,83.87,83.9,83.83,83.86,41524.0,82.4885,82.518,82.4492,82.4787,41524.0
2024-10-17 12:20:00,83.87,83.87,83.76,83.86,172156.0,82.4885,82.4885,82.3803,82.4787,172156.0
2024-10-17 12:30:00,83.86,83.92,83.85,83.92,36708.0,82.4787,82.5377,82.4688,82.5377,36708.0
2024-10-17 12:40:00,83.92,83.94,83.8,83.81,27025.0,82.5377,82.5574,82.4197,82.4295,27025.0
2024-10-17 12:50:00,83.81,83.88,83.81,83.84,38324.0,82.4295,82.4984,82.4295,82.459,38324.0
2024-10-17 13:00:00,83.84,83.85,83.72,83.73,89872.0,82.459,82.4688,82.341,82.3508,89872.0
2024-10-17 13:10:00,83.72,83.85,83.71,83.82,58367.0,82.341,82.4688,82.3312,82.4393,58367.0
2024-10-17 13:20:00,83.82,83.86,83.8,83.81,47449.0,82.4393,82.4787,82.4197,82.4295,47449.0
2024-10-17 13:30:00,83.81,83.93,83.81,83.88,67284.0,82.4295,82.5475,82.4295,82.4984,67284.0
2024-10-17 13:40:00,83.88,83.92,83.84,83.88,44751.0,82.4984,82.5377,82.459,82.4984,44751.0
2024-10-17 13:50:00,83.88,83.91,83.85,83.88,56769.0,82.4984,82.5279,82.4688,82.4984,56769.0
2024-10-17 14:00:00,83.89,83.89,83.79,83.8,103665.0,82.5082,82.5082,82.4098,82.4197,103665.0
2024-10-17 14:10:00,83.79,83.87,83.7,83.86,172510.0,82.4098,82.4885,82.3213,82.4787,172510.0
2024-10-17 14:20:00,83.86,83.88,83.78,83.79,54657.0,82.4787,82.4984,82.4,82.4098,54657.0
2024-10-17 14:30:00,83.78,83.88,83.76,83.81,85226.0,82.4,82.4984,82.3803,82.4295,85226.0
2024-10-17 14:40:00,83.81,83.86,83.78,83.83,105077.0,82.4295,82.4787,82.4,82.4492,105077.0
2024-10-17 14:50:00,83.84,83.88,83.82,83.86,74055.0,82.459,82.4984,82.4393,82.4787,74055.0
2024-10-17 15:00:00,83.86,83.87,83.69,83.7,97945.0,82.4787,82.4885,82.3115,82.3213,97945.0
2024-10-17 15:10:00,83.7,83.75,83.61,83.61,122160.0,82.3213,82.3705,82.2328,82.2328,122160.0
2024-10-17 15:20:00,83.62,83.78,83.59,83.78,128943.0,82.2426,82.4,82.2131,82.4,128943.0
2024-10-17 15:30:00,83.78,83.82,83.74,83.77,115084.0,82.4,82.4393,82.3607,82.3902,115084.0
2024-10-17 15:40:00,83.76,83.89,83.76,83.85,117142.0,82.3803,82.5082,82.3803,82.4688,117142.0
2024-10-17 15:50:00,83.84,83.85,83.38,83.41,913935.0,82.459,82.4688,82.0066,82.0361,913935.0
2024-10-18 09:30:00,83.78,83.95,83.04,83.4,588549.0,82.4,82.5672,81.6722,82.0263,588549.0
2024-10-18 09:40:00,83.43,83.68,83.34,83.41,89541.0,82.0558,82.3016,81.9672,82.0361,89541.0
2024-10-18 09:50:00,83.4,83.49,83.17,83.24,97800.0,82.0263,82.1148,81.8,81.8689,97800.0
2024-10-18 10:00:00,83.23,83.36,83.16,83.27,80853.0,81.8591,81.9869,81.7902,81.8984,80853.0
2024-10-18 10:10:00,83.28,83.3,83.1,83.17,121501.0,81.9082,81.9279,81.7312,81.8,121501.0
2024-10-18 10:20:00,83.17,83.18,83.07,83.15,112738.0,81.8,81.8099,81.7017,81.7804,112738.0
2024-10-18 10:30:00,83.15,83.19,83.06,83.06,142789.0,81.7804,81.8197,81.6919,81.6919,142789.0
2024-10-18 10:40:00,83.07,83.13,83.03,83.06,60169.0,81.7017,81.7607,81.6624,81.6919,60169.0
2024-10-18 10:50:00,83.07,83.09,82.87,83.01,190235.0,81.7017,81.7214,81.505,81.6427,190235.0
2024-10-18 11:00:00,83.02,83.1,82.87,82.91,75267.0,81.6525,81.7312,81.505,81.5443,75267.0
2024-10-18 11:10:00,82.92,82.98,82.72,82.8,71819.0,81.5542,81.6132,81.3575,81.4361,71819.0
2024-10-18 11:20:00,82.8,82.83,82.7,82.83,90570.0,81.4361,81.4656,81.3378,81.4656,90570.0
2024-10-18 11:30:00,82.83,83.02,82.81,83.02,83334.0,81.4656,81.6525,81.446,81.6525,83334.0
2024-10-18 11:40:00,83.02,83.03,82.92,82.98,53926.0,81.6525,81.6624,81.5542,81.6132,53926.0
2024-10-18 11:50:00,82.98,83.04,82.94,83.04,65990.0,81.6132,81.6722,81.5738,81.6722,65990.0
2024-10-18 12:00:00,83.04,83.12,83.04,83.09,66109.0,81.6722,81.7509,81.6722,81.7214,66109.0
2024-10-18 12:10:00,83.09,83.22,83.06,83.2,79780.0,81.7214,81.8492,81.6919,81.8296,79780.0
2024-10-18 12:20:00,83.2,83.21,83.08,83.12,76857.0,81.8296,81.8394,81.7115,81.7509,76857.0
2024-10-18 12:30:00,83.13,83.13,82.96,82.96,53539.0,81.7607,81.7607,81.5935,81.5935,53539.0
2024-10-18 12:40:00,82.95,82.98,82.83,82.92,61015.0,81.5837,81.6132,81.4656,81.5542,61015.0
2024-10-18 12:50:00,82.92,83.05,82.91,82.97,72816.0,81.5542,81.682,81.5443,81.6033,72816.0
2024-10-18 13:00:00,82.97,82.97,82.85,82.87,56517.0,81.6033,81.6033,81.4853,81.505,56517.0
2024-10-18 13:10:00,82.87,82.87,82.8,82.87,48613.0,81.505,81.505,81.4361,81.505,48613.0
2024-10-18 13:20:00,82.87,82.88,82.8,82.82,53989.0,81.505,81.5148,81.4361,81.4558,53989.0
2024-10-18 13:30:00,82.83,82.89,82.81,82.84,36772.0,81.4656,81.5247,81.446,81.4755,36772.0
2024-10-18 13:40:00,82.84,82.89,82.82,82.88,43524.0,81.4755,81.5247,81.4558,81.5148,43524.0
2024-10-18 13:50:00,82.88,82.9,82.79,82.84,50774.0,81.5148,81.5345,81.4263,81.4755,50774.0
2024-10-18 14:00:00,82.83,82.83,82.7,82.79,103728.0,81.4656,81.4656,81.3378,81.4263,103728.0
2024-10-18 14:10:00,82.79,82.83,82.73,82.83,72358.0,81.4263,81.4656,81.3673,81.4656,72358.0
2024-10-18 14:20:00,82.82,82.86,82.8,82.84,38997.0,81.4558,81.4952,81.4361,81.4755,38997.0
2024-10-18 14:30:00,82.84,82.86,82.77,82.81,68965.0,81.4755,81.4952,81.4066,81.446,68965.0
2024-10-18 14:40:00,82.81,82.83,82.68,82.7,60916.0,81.446,81.4656,81.3181,81.3378,60916.0
2024-10-18 14:50:00,82.7,82.75,82.66,82.74,76686.0,81.3378,81.387,81.2984,81.3771,76686.0
2024-10-18 15:00:00,82.73,82.74,82.64,82.72,118266.0,81.3673,81.3771,81.2788,81.3575,118266.0
2024-10-18 15:10:00,82.73,82.79,82.65,82.68,83645.0,81.3673,81.4263,81.2886,81.3181,83645.0
2024-10-18 15:20:00,82.68,82.72,82.66,82.68,67044.0,81.3181,81.3575,81.2984,81.3181,67044.0
2024-10-18 15:30:00,82.67,82.69,82.63,82.67,117241.0,81.3083,81.328,81.2689,81.3083,117241.0
2024-10-18 15:40:00,82.67,82.83,82.63,82.73,210608.0,81.3083,81.4656,81.2689,81.3673,210608.0
2024-10-18 15:50:00,82.73,82.98,82.72,82.91,578825.0,81.3673,81.6132,81.3575,81.5443,578825.0
2024-10-21 09:30:00,82.85,83.09,82.33,82.58,377026.0,81.4853,81.7214,80.9739,81.2198,377026.0
2024-10-21 09:40:00,82.6,82.91,82.55,82.77,68706.0,81.2394,81.5443,81.1903,81.4066,68706.0
2024-10-21 09:50:00,82.78,82.88,82.61,82.63,69813.0,81.4165,81.5148,81.2493,81.2689,69813.0
2024-10-21 10:00:00,82.63,82.66,82.47,82.48,123295.0,81.2689,81.2984,81.1116,81.1214,123295.0
2024-10-21 10:10:00,82.48,82.56,82.42,82.5,61995.0,81.1214,81.2001,81.0624,81.1411,61995.0
2024-10-21 10:20:00,82.48,82.51,82.41,82.44,65554.0,81.1214,81.1509,81.0526,81.0821,65554.0
2024-10-21 10:30:00,82.44,82.47,82.33,82.35,69054.0,81.0821,81.1116,80.9739,80.9936,69054.0
2024-10-21 10:40:00,82.35,82.42,82.26,82.29,66159.0,80.9936,81.0624,80.905,80.9345,66159.0
2024-10-21 10:50:00,82.29,82.3,82.13,82.13,81914.0,80.9345,80.9444,80.7772,80.7772,81914.0
2024-10-21 11:00:00,82.14,82.15,81.78,81.81,185187.0,80.787,80.7969,80.4329,80.4625,185187.0
2024-10-21 11:10:00,81.81,81.95,81.79,81.87,84035.0,80.4625,80.6001,80.4428,80.5215,84035.0
2024-10-21 11:20:00,81.87,81.89,81.76,81.84,82612.0,80.5215,80.5411,80.4133,80.492,82612.0
2024-10-21 11:30:00,81.84,81.89,81.74,81.79,73316.0,80.492,80.5411,80.3936,80.4428,73316.0
2024-10-21 11:40:00,81.8,81.84,81.73,81.76,88098.0,80.4526,80.492,80.3838,80.4133,88098.0
2024-10-21 11:50:00,81.76,81.81,81.69,81.76,71249.0,80.4133,80.4625,80.3444,80.4133,71249.0
2024-10-21 12:00:00,81.76,81.81,81.69,81.79,50339.0,80.4133,80.4625,80.3444,80.4428,50339.0
2024-10-21 12:10:00,81.79,81.81,81.7,81.74,47211.0,80.4428,80.4625,80.3543,80.3936,47211.0
2024-10-21 12:20:00,81.75,81.79,81.7,81.75,31026.0,80.4034,80.4428,80.3543,80.4034,31026.0
2024-10-21 12:30:00,81.76,81.85,81.73,81.82,39615.0,80.4133,80.5018,80.3838,80.4723,39615.0
2024-10-21 12:40:00,81.83,81.83,81.75,81.78,41826.0,80.4821,80.4821,80.4034,80.4329,41826.0
2024-10-21 12:50:00,81.78,81.83,81.76,81.8,36122.0,80.4329,80.4821,80.4133,80.4526,36122.0
2024-10-21 13:00:00,81.8,81.84,81.77,81.8,25683.0,80.4526,80.492,80.4231,80.4526,25683.0
2024-10-21 13:10:00,81.8,81.93,81.78,81.9,68875.0,80.4526,80.5805,80.4329,80.551,68875.0
2024-10-21 13:20:00,81.9,81.93,81.84,81.89,40100.0,80.551,80.5805,80.492,80.5411,40100.0
2024-10-21 13:30:00,81.88,81.9,81.81,81.83,30935.0,80.5313,80.551,80.4625,80.4821,30935.0
2024-10-21 13:40:00,81.84,81.89,81.77,81.78,40352.0,80.492,80.5411,80.4231,80.4329,40352.0
2024-10-21 13:50:00,81.77,81.79,81.72,81.73,49344.0,80.4231,80.4428,80.3739,80.3838,49344.0
2024-10-21 14:00:00,81.73,81.78,81.71,81.72,47699.0,80.3838,80.4329,80.3641,80.3739,47699.0
2024-10-21 14:10:00,81.72,81.73,81.64,81.72,75321.0,80.3739,80.3838,80.2953,80.3739,75321.0
2024-10-21 14:20:00,81.72,81.72,81.64,81.67,51043.0,80.3739,80.3739,80.2953,80.3248,51043.0
2024-10-21 14:30:00,81.67,81.71,81.64,81.67,38438.0,80.3248,80.3641,80.2953,80.3248,38438.0
2024-10-21 14:40:00,81.67,81.69,81.6,81.64,55466.0,80.3248,80.3444,80.2559,80.2953,55466.0
2024-10-21 14:50:00,81.64,81.65,81.55,81.59,79290.0,80.2953,80.3051,80.2067,80.2461,79290.0
2024-10-21 15:00:00,81.59,81.77,81.59,81.77,87015.0,80.2461,80.4231,80.2461,80.4231,87015.0
2024-10-21 15:10:00,81.77,81.85,81.75,81.81,65205.0,80.4231,80.5018,80.4034,80.4625,65205.0
2024-10-21 15:20:00,81.81,81.91,81.77,81.79,97116.0,80.4625,80.5608,80.4231,80.4428,97116.0
2024-10-21 15:30:00,81.79,81.8,81.67,81.73,116354.0,80.4428,80.4526,80.3248,80.3838,116354.0
2024-10-21 15:40:00,81.73,81.74,81.62,81.63,126323.0,80.3838,80.3936,80.2756,80.2854,126323.0
2024-10-21 15:50:00,81.64,81.73,81.44,81.49,726775.0,80.2953,80.3838,80.0985,80.1477,726775.0
2024-10-22 09:30:00,81.35,81.82,81.23,81.62,228019.0,80.01,80.4723,79.892,80.2756,228019.0
2024-10-22 09:40:00,81.61,81.98,81.55,81.87,138691.0,80.2657,80.6297,80.2067,80.5215,138691.0
2024-10-22 09:50:00,81.88,81.88,81.67,81.75,119031.0,80.5313,80.5313,80.3248,80.4034,119031.0
2024-10-22 10:00:00,81.75,82.3,81.74,82.21,186258.0,80.4034,80.9444,80.3936,80.8559,186258.0
2024-10-22 10:10:00,82.21,82.39,82.16,82.25,141121.0,80.8559,81.0329,80.8067,80.8952,141121.0
2024-10-22 10:20:00,82.25,82.42,82.15,82.16,184362.0,80.8952,81.0624,80.7969,80.8067,184362.0
2024-10-22 10:30:00,82.16,82.24,82.09,82.15,115969.0,80.8067,80.8854,80.7378,80.7969,115969.0
2024-10-22 10:40:00,82.15,82.16,81.89,81.94,146020.0,80.7969,80.8067,80.5411,80.5903,146020.0
2024-10-22 10:50:00,81.93,82.03,81.8,81.85,93280.0,80.5805,80.6788,80.4526,80.5018,93280.0
2024-10-22 11:00:00,81.84,81.84,81.55,81.59,108811.0,80.492,80.492,80.2067,80.2461,108811.0
2024-10-22 11:10:00,81.59,81.74,81.56,81.67,160943.0,80.2461,80.3936,80.2166,80.3248,160943.0
2024-10-22 11:20:00,81.67,81.68,81.51,81.58,116106.0,80.3248,80.3346,80.1674,80.2362,116106.0
2024-10-22 11:30:00,81.58,81.66,81.44,81.48,173188.0,80.2362,80.3149,80.0985,80.1379,173188.0
2024-10-22 11:40:00,81.48,81.61,81.42,81.59,64597.0,80.1379,80.2657,80.0789,80.2461,64597.0
2024-10-22 11:50:00,81.59,81.61,81.51,81.54,74091.0,80.2461,80.2657,80.1674,80.1969,74091.0
2024-10-22 12:00:00,81.53,81.55,81.39,81.51,197106.0,80.1871,80.2067,80.0494,80.1674,197106.0
2024-10-22 12:10:00,81.51,81.57,81.45,81.56,111665.0,80.1674,80.2264,80.1084,80.2166,111665.0
2024-10-22 12:20:00,81.56,81.6,81.46,81.49,57008.0,80.2166,80.2559,80.1182,80.1477,57008.0
2024-10-22 12:30:00,81.48,81.68,81.48,81.64,64630.0,80.1379,80.3346,80.1379,80.2953,64630.0
2024-10-22 12:40:00,81.64,81.69,81.59,81.65,76459.0,80.2953,80.3444,80.2461,80.3051,76459.0
2024-10-22 12:50:00,81.65,81.7,81.6,81.63,44031.0,80.3051,80.3543,80.2559,80.2854,44031.0
2024-10-22 13:00:00,81.63,81.72,81.49,81.51,107737.0,80.2854,80.3739,80.1477,80.1674,107737.0
2024-10-22 13:10:00,81.51,81.56,81.51,81.51,35649.0,80.1674,80.2166,80.1674,80.1674,35649.0
2024-10-22 13:20:00,81.52,81.59,81.43,81.51,165055.0,80.1772,80.2461,80.0887,80.1674,165055.0
2024-10-22 13:30:00,81.51,81.64,81.47,81.6,87145.0,80.1674,80.2953,80.1281,80.2559,87145.0
2024-10-22 13:40:00,81.59,81.71,81.56,81.65,66342.0,80.2461,80.3641,80.2166,80.3051,66342.0
2024-10-22 13:50:00,81.64,81.79,81.62,81.74,153622.0,80.2953,80.4428,80.2756,80.3936,153622.0
2024-10-22 14:00:00,81.74,81.84,81.72,81.75,83215.0,80.3936,80.492,80.3739,80.4034,83215.0
2024-10-22 14:10:00,81.75,81.79,81.65,81.67,67372.0,80.4034,80.4428,80.3051,80.3248,67372.0
2024-10-22 14:20:00,81.67,81.73,81.64,81.69,50833.0,80.3248,80.3838,80.2953,80.3444,50833.0
2024-10-22 14:30:00,81.69,81.69,81.57,81.59,68030.0,80.3444,80.3444,80.2264,80.2461,68030.0
2024-10-22 14:40:00,81.59,81.6,81.43,81.45,129144.0,80.2461,80.2559,80.0887,80.1084,129144.0
2024-10-22 14:50:00,81.45,81.52,81.3,81.32,149203.0,80.1084,80.1772,79.9609,79.9805,149203.0
2024-10-22 15:00:00,81.31,81.41,81.31,81.4,68547.0,79.9707,80.069,79.9707,80.0592,68547.0
2024-10-22 15:10:00,81.4,81.46,81.36,81.4,92136.0,80.0592,80.1182,80.0199,80.0592,92136.0
2024-10-22 15:20:00,81.39,81.42,81.28,81.32,110977.0,80.0494,80.0789,79.9412,79.9805,110977.0
2024-10-22 15:30:00,81.33,81.42,81.28,81.3,107712.0,79.9904,80.0789,79.9412,79.9609,107712.0
2024-10-22 15:40:00,81.3,81.48,81.29,81.45,142252.0,79.9609,80.1379,79.951,80.1084,142252.0
2024-10-22 15:50:00,81.45,81.52,81.38,81.42,423119.0,80.1084,80.1772,80.0395,80.0789,423119.0
2024-10-23 09:30:00,81.0,81.0,80.3,80.36,461036.0,79.6658,79.6658,78.9773,79.0363,461036.0
2024-10-23 09:40:00,80.38,80.71,80.37,80.59,141926.0,79.056,79.3806,79.0462,79.2625,141926.0
2024-10-23 09:50:00,80.59,80.86,80.57,80.83,160324.0,79.2625,79.5281,79.2429,79.4986,160324.0
2024-10-23 10:00:00,80.82,81.04,80.79,80.88,125103.0,79.4888,79.7051,79.4593,79.5478,125103.0
2024-10-23 10:10:00,80.89,80.96,80.72,80.79,86998.0,79.5576,79.6265,79.3904,79.4593,86998.0
2024-10-23 10:20:00,80.8,80.81,80.7,80.79,62498.0,79.4691,79.4789,79.3707,79.4593,62498.0
2024-10-23 10:30:00,80.8,80.81,80.61,80.63,41080.0,79.4691,79.4789,79.2822,79.3019,41080.0
2024-10-23 10:40:00,80.63,80.75,80.6,80.66,114277.0,79.3019,79.4199,79.2724,79.3314,114277.0
2024-10-23 10:50:00,80.67,80.75,80.54,80.58,147174.0,79.3412,79.4199,79.2134,79.2527,147174.0
2024-10-23 11:00:00,80.59,80.67,80.33,80.38,190868.0,79.2625,79.3412,79.0068,79.056,190868.0
2024-10-23 11:10:00,80.39,80.44,80.31,80.42,120099.0,79.0658,79.115,78.9872,79.0953,120099.0
2024-10-23 11:20:00,80.41,80.56,80.4,80.48,51578.0,79.0855,79.233,79.0757,79.1544,51578.0
2024-10-23 11:30:00,80.48,80.66,80.47,80.62,137324.0,79.1544,79.3314,79.1445,79.2921,137324.0
2024-10-23 11:40:00,80.63,80.66,80.57,80.6,54725.0,79.3019,79.3314,79.2429,79.2724,54725.0
2024-10-23 11:50:00,80.61,80.71,80.54,80.65,43239.0,79.2822,79.3806,79.2134,79.3216,43239.0
2024-10-23 12:00:00,80.66,80.66,80.51,80.53,72727.0,79.3314,79.3314,79.1839,79.2035,72727.0
2024-10-23 12:10:00,80.53,80.58,80.5,80.56,53979.0,79.2035,79.2527,79.174,79.233,53979.0
2024-10-23 12:20:00,80.56,80.58,80.44,80.5,51486.0,79.233,79.2527,79.115,79.174,51486.0
2024-10-23 12:30:00,80.5,80.5,80.38,80.41,78188.0,79.174,79.174,79.056,79.0855,78188.0
2024-10-23 12:40:00,80.41,80.52,80.38,80.45,91974.0,79.0855,79.1937,79.056,79.1249,91974.0
2024-10-23 12:50:00,80.46,80.52,80.39,80.46,107590.0,79.1347,79.1937,79.0658,79.1347,107590.0
2024-10-23 13:00:00,80.47,80.48,80.28,80.31,106006.0,79.1445,79.1544,78.9577,78.9872,106006.0
2024-10-23 13:10:00,80.31,80.33,80.15,80.21,223145.0,78.9872,79.0068,78.8298,78.8888,223145.0
2024-10-23 13:20:00,80.21,80.24,80.17,80.22,45033.0,78.8888,78.9183,78.8495,78.8986,45033.0
2024-10-23 13:30:00,80.22,80.23,80.11,80.14,51372.0,78.8986,78.9085,78.7905,78.82,51372.0
2024-10-23 13:40:00,80.13,80.17,80.1,80.15,66758.0,78.8101,78.8495,78.7806,78.8298,66758.0
2024-10-23 13:50:00,80.15,80.16,80.05,80.12,105561.0,78.8298,78.8396,78.7314,78.8003,105561.0
2024-10-23 14:00:00,80.11,80.12,79.9,79.97,175500.0,78.7905,78.8003,78.5839,78.6528,175500.0
2024-10-23 14:10:00,79.97,79.98,79.79,79.81,109410.0,78.6528,78.6626,78.4757,78.4954,109410.0
2024-10-23 14:20:00,79.81,79.98,79.8,79.98,84925.0,78.4954,78.6626,78.4856,78.6626,84925.0
2024-10-23 14:30:00,79.98,80.09,79.96,80.08,74550.0,78.6626,78.7708,78.6429,78.7609,74550.0
2024-10-23 14:40:00,80.07,80.14,80.06,80.09,59408.0,78.7511,78.82,78.7413,78.7708,59408.0
2024-10-23 14:50:00,80.09,80.12,80.01,80.12,79274.0,78.7708,78.8003,78.6921,78.8003,79274.0
2024-10-23 15:00:00,80.11,80.14,80.07,80.13,50584.0,78.7905,78.82,78.7511,78.8101,50584.0
2024-10-23 15:10:00,80.13,80.21,80.13,80.2,80914.0,78.8101,78.8888,78.8101,78.879,80914.0
2024-10-23 15:20:00,80.2,80.24,80.13,80.18,77749.0,78.879,78.9183,78.8101,78.8593,77749.0
2024-10-23 15:30:00,80.17,80.21,80.08,80.14,112601.0,78.8495,78.8888,78.7609,78.82,112601.0
2024-10-23 15:40:00,80.14,80.18,79.99,80.05,158596.0,78.82,78.8593,78.6724,78.7314,158596.0
2024-10-23 15:50:00,80.05,80.13,80.01,80.06,591139.0,78.7314,78.8101,78.6921,78.7413,591139.0
2024-10-24 09:30:00,80.5,80.8,80.06,80.07,256070.0,79.174,79.4691,78.7413,78.7511,256070.0
2024-10-24 09:40:00,80.08,80.23,79.85,79.97,157158.0,78.7609,78.9085,78.5347,78.6528,157158.0
2024-10-24 09:50:00,79.96,80.2,79.93,80.04,119817.0,78.6429,78.879,78.6134,78.7216,119817.0
2024-10-24 10:00:00,80.03,80.12,79.92,79.99,131670.0,78.7118,78.8003,78.6036,78.6724,131670.0
2024-10-24 10:10:00,79.99,80.06,79.91,80.0,111280.0,78.6724,78.7413,78.5937,78.6823,111280.0
2024-10-24 10:20:00,79.98,80.02,79.82,79.95,192344.0,78.6626,78.7019,78.5052,78.6331,192344.0
2024-10-24 10:30:00,79.95,79.98,79.82,79.84,86331.0,78.6331,78.6626,78.5052,78.5249,86331.0
2024-10-24 10:40:00,79.84,79.85,79.54,79.55,181242.0,78.5249,78.5347,78.2298,78.2397,181242.0
2024-10-24 10:50:00,79.54,79.65,79.53,79.56,120690.0,78.2298,78.338,78.22,78.2495,120690.0
2024-10-24 11:00:00,79.56,79.66,79.53,79.6,105309.0,78.2495,78.3479,78.22,78.2889,105309.0
2024-10-24 11:10:00,79.6,79.63,79.52,79.58,81732.0,78.2889,78.3184,78.2102,78.2692,81732.0
2024-10-24 11:20:00,79.58,79.6,79.51,79.58,100554.0,78.2692,78.2889,78.2003,78.2692,100554.0
2024-10-24 11:30:00,79.57,79.57,79.41,79.43,167980.0,78.2593,78.2593,78.102,78.1217,167980.0
2024-10-24 11:40:00,79.42,79.43,79.3,79.31,133314.0,78.1118,78.1217,77.9938,78.0036,133314.0
2024-10-24 11:50:00,79.3,79.48,79.27,79.43,112455.0,77.9938,78.1708,77.9643,78.1217,112455.0
2024-10-24 12:00:00,79.44,79.47,79.28,79.33,75412.0,78.1315,78.161,77.9741,78.0233,75412.0
2024-10-24 12:10:00,79.33,79.34,79.1,79.12,139802.0,78.0233,78.0331,77.7971,77.8168,139802.0
2024-10-24 12:20:00,79.13,79.28,79.08,79.26,106850.0,77.8266,77.9741,77.7774,77.9545,106850.0
2024-10-24 12:30:00,79.26,79.49,79.24,79.42,97043.0,77.9545,78.1807,77.9348,78.1118,97043.0
2024-10-24 12:40:00,79.42,79.55,79.42,79.53,63251.0,78.1118,78.2397,78.1118,78.22,63251.0
2024-10-24 12:50:00,79.52,79.62,79.49,79.53,118758.0,78.2102,78.3085,78.1807,78.22,118758.0
2024-10-24 13:00:00,79.52,79.58,79.49,79.5,78408.0,78.2102,78.2692,78.1807,78.1905,78408.0
2024-10-24 13:10:00,79.51,79.51,79.42,79.46,54605.0,78.2003,78.2003,78.1118,78.1512,54605.0
2024-10-24 13:20:00,79.45,79.47,79.38,79.45,38341.0,78.1413,78.161,78.0725,78.1413,38341.0
2024-10-24 13:30:00,79.44,79.52,79.43,79.51,86291.0,78.1315,78.2102,78.1217,78.2003,86291.0
2024-10-24 13:40:00,79.51,79.57,79.43,79.44,44705.0,78.2003,78.2593,78.1217,78.1315,44705.0
2024-10-24 13:50:00,79.43,79.46,79.36,79.37,50293.0,78.1217,78.1512,78.0528,78.0626,50293.0
2024-10-24 14:00:00,79.37,79.37,79.29,79.31,68186.0,78.0626,78.0626,77.984,78.0036,68186.0
2024-10-24 14:10:00,79.3,79.37,79.25,79.33,74146.0,77.9938,78.0626,77.9446,78.0233,74146.0
2024-10-24 14:20:00,79.34,79.39,79.18,79.2,83924.0,78.0331,78.0823,77.8758,77.8954,83924.0
2024-10-24 14:30:00,79.2,79.25,79.18,79.2,80008.0,77.8954,77.9446,77.8758,77.8954,80008.0
2024-10-24 14:40:00,79.2,79.34,79.16,79.28,116021.0,77.8954,78.0331,77.8561,77.9741,116021.0
2024-10-24 14:50:00,79.29,79.35,79.27,79.32,85412.0,77.984,78.043,77.9643,78.0135,85412.0
2024-10-24 15:00:00,79.32,79.32,79.25,79.27,65019.0,78.0135,78.0135,77.9446,77.9643,65019.0
2024-10-24 15:10:00,79.27,79.45,79.27,79.38,102722.0,77.9643,78.1413,77.9643,78.0725,102722.0
2024-10-24 15:20:00,79.38,79.42,79.33,79.36,112250.0,78.0725,78.1118,78.0233,78.0528,112250.0
2024-10-24 15:30:00,79.37,79.41,79.3,79.31,134097.0,78.0626,78.102,77.9938,78.0036,134097.0
2024-10-24 15:40:00,79.31,79.33,79.2,79.22,159479.0,78.0036,78.0233,77.8954,77.9151,159479.0
2024-10-24 15:50:00,79.23,79.28,79.03,79.05,760459.0,77.9249,77.9741,77.7282,77.7479,760459.0
2024-10-25 09:30:00,79.22,79.47,79.01,79.21,449443.0,77.9151,78.161,77.7086,77.9053,449443.0
2024-10-25 09:40:00,79.17,79.55,79.16,79.47,244331.0,77.8659,78.2397,77.8561,78.161,244331.0
2024-10-25 09:50:00,79.47,79.55,79.3,79.43,192820.0,78.161,78.2397,77.9938,78.1217,192820.0
2024-10-25 10:00:00,79.42,79.52,79.41,79.48,134921.0,78.1118,78.2102,78.102,78.1708,134921.0
2024-10-25 10:10:00,79.48,79.58,79.34,79.4,231432.0,78.1708,78.2692,78.0331,78.0921,231432.0
2024-10-25 10:20:00,79.4,79.44,79.27,79.32,124438.0,78.0921,78.1315,77.9643,78.0135,124438.0
2024-10-25 10:30:00,79.31,79.37,79.26,79.33,158063.0,78.0036,78.0626,77.9545,78.0233,158063.0
2024-10-25 10:40:00,79.33,79.38,79.12,79.14,111145.0,78.0233,78.0725,77.8168,77.8364,111145.0
2024-10-25 10:50:00,79.14,79.21,79.11,79.17,126481.0,77.8364,77.9053,77.8069,77.8659,126481.0
2024-10-25 11:00:00,79.16,79.25,79.14,79.23,89961.0,77.8561,77.9446,77.8364,77.9249,89961.0
2024-10-25 11:10:00,79.23,79.23,79.12,79.14,59431.0,77.9249,77.9249,77.8168,77.8364,59431.0
2024-10-25 11:20:00,79.14,79.16,78.97,79.0,202963.0,77.8364,77.8561,77.6692,77.6987,202963.0
2024-10-25 11:30:00,79.0,79.06,78.9,78.92,191589.0,77.6987,77.7577,77.6004,77.6201,191589.0
2024-10-25 11:40:00,78.92,78.99,78.8,78.98,212741.0,77.6201,77.6889,77.502,77.6791,212741.0
2024-10-25 11:50:00,78.98,78.98,78.79,78.91,167909.0,77.6791,77.6791,77.4922,77.6102,167909.0
2024-10-25 12:00:00,78.91,79.05,78.9,79.03,88074.0,77.6102,77.7479,77.6004,77.7282,88074.0
2024-10-25 12:10:00,79.03,79.08,78.97,79.0,57800.0,77.7282,77.7774,77.6692,77.6987,57800.0
2024-10-25 12:20:00,78.99,79.05,78.96,79.0,54210.0,77.6889,77.7479,77.6594,77.6987,54210.0
2024-10-25 12:30:00,78.99,79.04,78.89,79.0,168642.0,77.6889,77.7381,77.5905,77.6987,168642.0
2024-10-25 12:40:00,78.99,79.15,78.99,79.1,81814.0,77.6889,77.8463,77.6889,77.7971,81814.0
2024-10-25 12:50:00,79.1,79.13,79.05,79.11,46722.0,77.7971,77.8266,77.7479,77.8069,46722.0
2024-10-25 13:00:00,79.12,79.14,79.08,79.1,80161.0,77.8168,77.8364,77.7774,77.7971,80161.0
2024-10-25 13:10:00,79.11,79.11,78.98,79.0,59398.0,77.8069,77.8069,77.6791,77.6987,59398.0
2024-10-25 13:20:00,79.0,79.0,78.87,78.91,73959.0,77.6987,77.6987,77.5709,77.6102,73959.0
2024-10-25 13:30:00,78.91,78.94,78.83,78.89,129527.0,77.6102,77.6397,77.5315,77.5905,129527.0
2024-10-25 13:40:00,78.88,78.93,78.81,78.92,93806.0,77.5807,77.6299,77.5119,77.6201,93806.0
2024-10-25 13:50:00,78.91,78.91,78.8,78.81,67493.0,77.6102,77.6102,77.502,77.5119,67493.0
2024-10-25 14:00:00,78.81,78.86,78.63,78.7,158713.0,77.5119,77.561,77.3348,77.4037,158713.0
2024-10-25 14:10:00,78.69,78.71,78.63,78.7,86597.0,77.3938,77.4135,77.3348,77.4037,86597.0
2024-10-25 14:20:00,78.7,78.8,78.68,78.79,83871.0,77.4037,77.502,77.384,77.4922,83871.0
2024-10-25 14:30:00,78.78,78.85,78.73,78.84,62219.0,77.4824,77.5512,77.4332,77.5414,62219.0
2024-10-25 14:40:00,78.84,78.87,78.8,78.84,58696.0,77.5414,77.5709,77.502,77.5414,58696.0
2024-10-25 14:50:00,78.84,78.86,78.78,78.81,66088.0,77.5414,77.561,77.4824,77.5119,66088.0
2024-10-25 15:00:00,78.8,78.85,78.75,78.78,66428.0,77.502,77.5512,77.4529,77.4824,66428.0
2024-10-25 15:10:00,78.78,78.81,78.68,78.7,103993.0,77.4824,77.5119,77.384,77.4037,103993.0
2024-10-25 15:20:00,78.7,78.7,78.54,78.57,109677.0,77.4037,77.4037,77.2463,77.2758,109677.0
2024-10-25 15:30:00,78.58,78.62,78.52,78.6,114273.0,77.2857,77.325,77.2266,77.3053,114273.0
2024-10-25 15:40:00,78.61,78.73,78.57,78.7,155913.0,77.3152,77.4332,77.2758,77.4037,155913.0
2024-10-25 15:50:00,78.71,78.87,78.68,78.84,584940.0,77.4135,77.5709,77.384,77.5414,584940.0
2024-10-28 09:30:00,79.15,79.64,78.99,79.36,301254.0,77.8463,78.3282,77.6889,78.0528,301254.0
2024-10-28 09:40:00,79.39,79.45,79.34,79.37,95752.0,78.0823,78.1413,78.0331,78.0626,95752.0
2024-10-28 09:50:00,79.35,79.62,79.18,79.18,211539.0,78.043,78.3085,77.8758,77.8758,211539.0
2024-10-28 10:00:00,79.2,79.23,78.9,79.13,123561.0,77.8954,77.9249,77.6004,77.8266,123561.0
2024-10-28 10:10:00,79.13,79.24,79.04,79.13,92403.0,77.8266,77.9348,77.7381,77.8266,92403.0
2024-10-28 10:20:00,79.14,79.3,79.03,79.26,66214.0,77.8364,77.9938,77.7282,77.9545,66214.0
2024-10-28 10:30:00,79.26,79.37,79.22,79.35,108081.0,77.9545,78.0626,77.9151,78.043,108081.0
2024-10-28 10:40:00,79.36,79.45,79.35,79.41,58009.0,78.0528,78.1413,78.043,78.102,58009.0
2024-10-28 10:50:00,79.41,79.47,79.32,79.35,100087.0,78.102,78.161,78.0135,78.043,100087.0
2024-10-28 11:00:00,79.35,79.39,79.29,79.36,91740.0,78.043,78.0823,77.984,78.0528,91740.0
2024-10-28 11:10:00,79.36,79.45,79.35,79.39,56218.0,78.0528,78.1413,78.043,78.0823,56218.0
2024-10-28 11:20:00,79.39,79.44,79.23,79.25,69705.0,78.0823,78.1315,77.9249,77.9446,69705.0
2024-10-28 11:30:00,79.25,79.27,79.09,79.14,92201.0,77.9446,77.9643,77.7873,77.8364,92201.0
2024-10-28 11:40:00,79.14,79.18,79.08,79.17,61168.0,77.8364,77.8758,77.7774,77.8659,61168.0
2024-10-28 11:50:00,79.2,79.27,79.19,79.21,79943.0,77.8954,77.9643,77.8856,77.9053,79943.0
2024-10-28 12:00:00,79.2,79.31,79.17,79.24,71395.0,77.8954,78.0036,77.8659,77.9348,71395.0
2024-10-28 12:10:00,79.23,79.38,79.18,79.32,104468.0,77.9249,78.0725,77.8758,78.0135,104468.0
2024-10-28 12:20:00,79.33,79.36,79.18,79.21,72518.0,78.0233,78.0528,77.8758,77.9053,72518.0
2024-10-28 12:30:00,79.2,79.2,79.06,79.08,75585.0,77.8954,77.8954,77.7577,77.7774,75585.0
2024-10-28 12:40:00,79.09,79.1,78.94,79.0,120132.0,77.7873,77.7971,77.6397,77.6987,120132.0
2024-10-28 12:50:00,79.01,79.06,78.99,79.05,59345.0,77.7086,77.7577,77.6889,77.7479,59345.0
2024-10-28 13:00:00,79.04,79.12,79.0,79.1,107359.0,77.7381,77.8168,77.6987,77.7971,107359.0
2024-10-28 13:10:00,79.1,79.12,78.99,79.12,62263.0,77.7971,77.8168,77.6889,77.8168,62263.0
2024-10-28 13:20:00,79.12,79.28,79.11,79.24,56273.0,77.8168,77.9741,77.8069,77.9348,56273.0
2024-10-28 13:30:00,79.24,79.36,79.24,79.33,95070.0,77.9348,78.0528,77.9348,78.0233,95070.0
2024-10-28 13:40:00,79.32,79.34,79.2,79.22,105627.0,78.0135,78.0331,77.8954,77.9151,105627.0
2024-10-28 13:50:00,79.21,79.24,79.11,79.14,92417.0,77.9053,77.9348,77.8069,77.8364,92417.0
2024-10-28 14:00:00,79.15,79.2,79.09,79.17,60771.0,77.8463,77.8954,77.7873,77.8659,60771.0
2024-10-28 14:10:00,79.16,79.17,78.91,78.95,112130.0,77.8561,77.8659,77.6102,77.6496,112130.0
2024-10-28 14:20:00,78.95,79.04,78.94,79.01,76047.0,77.6496,77.7381,77.6397,77.7086,76047.0
2024-10-28 14:30:00,79.01,79.01,78.93,78.95,59773.0,77.7086,77.7086,77.6299,77.6496,59773.0
2024-10-28 14:40:00,78.95,78.96,78.88,78.9,87061.0,77.6496,77.6594,77.5807,77.6004,87061.0
2024-10-28 14:50:00,78.9,79.01,78.88,78.88,119754.0,77.6004,77.7086,77.5807,77.5807,119754.0
2024-10-28 15:00:00,78.88,78.94,78.84,78.87,103382.0,77.5807,77.6397,77.5414,77.5709,103382.0
2024-10-28 15:10:00,78.86,78.87,78.82,78.84,57575.0,77.561,77.5709,77.5217,77.5414,57575.0
2024-10-28 15:20:00,78.84,79.0,78.84,78.94,96360.0,77.5414,77.6987,77.5414,77.6397,96360.0
2024-10-28 15:30:00,78.94,79.0,78.92,79.0,90200.0,77.6397,77.6987,77.6201,77.6987,90200.0
2024-10-28 15:40:00,79.0,79.06,78.96,78.98,112193.0,77.6987,77.7577,77.6594,77.6791,112193.0
2024-10-28 15:50:00,78.98,79.05,78.9,78.94,473424.0,77.6791,77.7479,77.6004,77.6397,473424.0
2024-10-29 09:30:00,78.88,78.88,78.44,78.62,391727.0,77.5807,77.5807,77.148,77.325,391727.0
2024-10-29 09:40:00,78.62,78.63,78.2,78.41,344524.0,77.325,77.3348,76.9119,77.1185,344524.0
2024-10-29 09:50:00,78.42,78.6,78.41,78.49,138912.0,77.1283,77.3053,77.1185,77.1971,138912.0
2024-10-29 10:00:00,78.49,78.86,78.47,78.85,125777.0,77.1971,77.561,77.1775,77.5512,125777.0
2024-10-29 10:10:00,78.84,78.95,78.8,78.88,134294.0,77.5414,77.6496,77.502,77.5807,134294.0
2024-10-29 10:20:00,78.87,78.93,78.69,78.73,112065.0,77.5709,77.6299,77.3938,77.4332,112065.0
2024-10-29 10:30:00,78.73,78.97,78.71,78.95,106079.0,77.4332,77.6692,77.4135,77.6496,106079.0
2024-10-29 10:40:00,78.95,79.04,78.9,79.04,97403.0,77.6496,77.7381,77.6004,77.7381,97403.0
2024-10-29 10:50:00,79.04,79.07,78.99,79.0,122872.0,77.7381,77.7676,77.6889,77.6987,122872.0
2024-10-29 11:00:00,79.01,79.06,78.88,78.91,85111.0,77.7086,77.7577,77.5807,77.6102,85111.0
2024-10-29 11:10:00,78.9,79.14,78.85,79.09,240820.0,77.6004,77.8364,77.5512,77.7873,240820.0
2024-10-29 11:20:00,79.09,79.14,79.02,79.13,99282.0,77.7873,77.8364,77.7184,77.8266,99282.0
2024-10-29 11:30:00,79.13,79.37,79.13,79.37,136025.0,77.8266,78.0626,77.8266,78.0626,136025.0
2024-10-29 11:40:00,79.39,79.47,79.29,79.31,138179.0,78.0823,78.161,77.984,78.0036,138179.0
2024-10-29 11:50:00,79.31,79.36,79.22,79.25,115762.0,78.0036,78.0528,77.9151,77.9446,115762.0
2024-10-29 12:00:00,79.26,79.36,79.23,79.25,87928.0,77.9545,78.0528,77.9249,77.9446,87928.0
2024-10-29 12:10:00,79.26,79.27,79.09,79.1,94020.0,77.9545,77.9643,77.7873,77.7971,94020.0
2024-10-29 12:20:00,79.1,79.2,79.02,79.17,50262.0,77.7971,77.8954,77.7184,77.8659,50262.0
2024-10-29 12:30:00,79.17,79.2,79.01,79.06,81476.0,77.8659,77.8954,77.7086,77.7577,81476.0
2024-10-29 12:40:00,79.06,79.1,79.04,79.07,30415.0,77.7577,77.7971,77.7381,77.7676,30415.0
2024-10-29 12:50:00,79.07,79.15,79.06,79.11,41387.0,77.7676,77.8463,77.7577,77.8069,41387.0
2024-10-29 13:00:00,79.12,79.19,79.07,79.08,62255.0,77.8168,77.8856,77.7676,77.7774,62255.0
2024-10-29 13:10:00,79.06,79.21,79.05,79.19,37062.0,77.7577,77.9053,77.7479,77.8856,37062.0
2024-10-29 13:20:00,79.19,79.2,79.03,79.04,63763.0,77.8856,77.8954,77.7282,77.7381,63763.0
2024-10-29 13:30:00,79.04,79.04,78.86,78.87,60437.0,77.7381,77.7381,77.561,77.5709,60437.0
2024-10-29 13:40:00,78.87,78.91,78.85,78.88,54313.0,77.5709,77.6102,77.5512,77.5807,54313.0
2024-10-29 13:50:00,78.88,78.98,78.87,78.91,53612.0,77.5807,77.6791,77.5709,77.6102,53612.0
2024-10-29 14:00:00,78.91,78.93,78.85,78.87,58488.0,77.6102,77.6299,77.5512,77.5709,58488.0
2024-10-29 14:10:00,78.87,78.87,78.81,78.83,50883.0,77.5709,77.5709,77.5119,77.5315,50883.0
2024-10-29 14:20:00,78.84,78.84,78.8,78.81,58710.0,77.5414,77.5414,77.502,77.5119,58710.0
2024-10-29 14:30:00,78.81,78.85,78.75,78.82,118674.0,77.5119,77.5512,77.4529,77.5217,118674.0
2024-10-29 14:40:00,78.82,78.84,78.77,78.79,68049.0,77.5217,77.5414,77.4725,77.4922,68049.0
2024-10-29 14:50:00,78.79,78.89,78.78,78.88,84797.0,77.4922,77.5905,77.4824,77.5807,84797.0
2024-10-29 15:00:00,78.89,78.92,78.8,78.85,69513.0,77.5905,77.6201,77.502,77.5512,69513.0
2024-10-29 15:10:00,78.85,78.86,78.76,78.77,70459.0,77.5512,77.561,77.4627,77.4725,70459.0
2024-10-29 15:20:00,78.77,78.8,78.73,78.76,91370.0,77.4725,77.502,77.4332,77.4627,91370.0
2024-10-29 15:30:00,78.76,78.79,78.64,78.71,82455.0,77.4627,77.4922,77.3447,77.4135,82455.0
2024-10-29 15:40:00,78.71,78.71,78.58,78.6,123576.0,77.4135,77.4135,77.2857,77.3053,123576.0
2024-10-29 15:50:00,78.61,78.61,78.39,78.46,533581.0,77.3152,77.3152,77.0988,77.1676,533581.0
2024-10-30 09:30:00,78.0,78.11,77.43,77.61,819723.0,76.7152,76.8234,76.1546,76.3316,819723.0
2024-10-30 09:40:00,77.61,77.89,77.4,77.45,353810.0,76.3316,76.607,76.1251,76.1743,353810.0
2024-10-30 09:50:00,77.47,77.6,77.35,77.55,428625.0,76.1939,76.3218,76.0759,76.2726,428625.0
2024-10-30 10:00:00,77.55,77.64,77.32,77.38,278604.0,76.2726,76.3611,76.0464,76.1054,278604.0
2024-10-30 10:10:00,77.38,77.6,77.28,77.44,358977.0,76.1054,76.3218,76.0071,76.1644,358977.0
2024-10-30 10:20:00,77.45,77.49,77.3,77.33,262577.0,76.1743,76.2136,76.0267,76.0562,262577.0
2024-10-30 10:30:00,77.33,77.45,77.26,77.39,389559.0,76.0562,76.1743,75.9874,76.1153,389559.0
2024-10-30 10:40:00,77.39,77.4,77.29,77.31,211114.0,76.1153,76.1251,76.0169,76.0366,211114.0
2024-10-30 10:50:00,77.31,77.32,76.9,76.95,496953.0,76.0366,76.0464,75.6333,75.6825,496953.0
2024-10-30 11:00:00,76.95,77.05,76.79,76.8,707295.0,75.6825,75.7809,75.5251,75.535,707295.0
2024-10-30 11:10:00,76.8,76.9,76.7,76.85,282329.0,75.535,75.6333,75.4366,75.5842,282329.0
2024-10-30 11:20:00,76.85,76.9,76.79,76.85,266687.0,75.5842,75.6333,75.5251,75.5842,266687.0
2024-10-30 11:30:00,76.86,76.99,76.73,76.97,586292.0,75.594,75.7218,75.4661,75.7022,586292.0
2024-10-30 11:40:00,76.98,77.07,76.93,77.02,280144.0,75.712,75.8005,75.6628,75.7513,280144.0
2024-10-30 11:50:00,77.02,77.14,76.97,77.1,185060.0,75.7513,75.8694,75.7022,75.83,185060.0
2024-10-30 12:00:00,77.1,77.1,76.92,76.99,156416.0,75.83,75.83,75.653,75.7218,156416.0
2024-10-30 12:10:00,76.98,77.1,76.95,77.03,161976.0,75.712,75.83,75.6825,75.7612,161976.0
2024-10-30 12:20:00,77.03,77.17,77.02,77.06,163377.0,75.7612,75.8989,75.7513,75.7907,163377.0
2024-10-30 12:30:00,77.05,77.22,77.0,77.04,150336.0,75.7809,75.9481,75.7317,75.771,150336.0
2024-10-30 12:40:00,77.04,77.06,76.96,76.96,105332.0,75.771,75.7907,75.6923,75.6923,105332.0
2024-10-30 12:50:00,76.97,76.98,76.89,76.91,97977.0,75.7022,75.712,75.6235,75.6432,97977.0
2024-10-30 13:00:00,76.91,76.92,76.83,76.89,136400.0,75.6432,75.653,75.5645,75.6235,136400.0
2024-10-30 13:10:00,76.89,76.92,76.82,76.89,115385.0,75.6235,75.653,75.5546,75.6235,115385.0
2024-10-30 13:20:00,76.89,76.9,76.8,76.81,119135.0,75.6235,75.6333,75.535,75.5448,119135.0
2024-10-30 13:30:00,76.81,76.88,76.74,76.82,140423.0,75.5448,75.6137,75.476,75.5546,140423.0
2024-10-30 13:40:00,76.81,76.85,76.76,76.84,128615.0,75.5448,75.5842,75.4956,75.5743,128615.0
2024-10-30 13:50:00,76.84,76.88,76.79,76.8,125965.0,75.5743,75.6137,75.5251,75.535,125965.0
2024-10-30 14:00:00,76.81,76.91,76.8,76.9,121851.0,75.5448,75.6432,75.535,75.6333,121851.0
2024-10-30 14:10:00,76.9,76.96,76.83,76.85,120442.0,75.6333,75.6923,75.5645,75.5842,120442.0
2024-10-30 14:20:00,76.86,76.86,76.75,76.77,127638.0,75.594,75.594,75.4858,75.5055,127638.0
2024-10-30 14:30:00,76.77,76.81,76.73,76.75,125890.0,75.5055,75.5448,75.4661,75.4858,125890.0
2024-10-30 14:40:00,76.76,76.79,76.72,76.74,128206.0,75.4956,75.5251,75.4563,75.476,128206.0
2024-10-30 14:50:00,76.73,76.78,76.73,76.76,120284.0,75.4661,75.5153,75.4661,75.4956,120284.0
2024-10-30 15:00:00,76.75,76.75,76.65,76.7,169536.0,75.4858,75.4858,75.3874,75.4366,169536.0
2024-10-30 15:10:00,76.7,76.76,76.68,76.7,135445.0,75.4366,75.4956,75.417,75.4366,135445.0
2024-10-30 15:20:00,76.7,76.71,76.6,76.61,187271.0,75.4366,75.4465,75.3383,75.3481,187271.0
2024-10-30 15:30:00,76.61,76.61,76.5,76.56,321674.0,75.3481,75.3481,75.2399,75.2989,321674.0
2024-10-30 15:40:00,76.55,76.57,76.47,76.55,411621.0,75.2891,75.3088,75.2104,75.2891,411621.0
2024-10-30 15:50:00,76.55,76.59,76.42,76.43,1249511.0,75.2891,75.3284,75.1612,75.1711,1249511.0
2024-10-31 09:30:00,76.18,76.31,75.58,75.88,632547.0,74.9252,75.053,74.3351,74.6301,632547.0
2024-10-31 09:40:00,75.89,75.9,75.48,75.49,227656.0,74.64,74.6498,74.2367,74.2466,227656.0
2024-10-31 09:50:00,75.49,75.67,75.39,75.64,394802.0,74.2466,74.4236,74.1482,74.3941,394802.0
2024-10-31 10:00:00,75.64,75.67,75.34,75.39,255074.0,74.3941,74.4236,74.099,74.1482,255074.0
2024-10-31 10:10:00,75.39,75.39,75.2,75.37,213102.0,74.1482,74.1482,73.9613,74.1285,213102.0
2024-10-31 10:20:00,75.34,75.41,75.29,75.3,155747.0,74.099,74.1679,74.0498,74.0597,155747.0
2024-10-31 10:30:00,75.3,75.73,75.26,75.71,222962.0,74.0597,74.4826,74.0203,74.4629,222962.0
2024-10-31 10:40:00,75.7,75.74,75.59,75.64,110611.0,74.4531,74.4924,74.3449,74.3941,110611.0
2024-10-31 10:50:00,75.65,75.89,75.63,75.87,158229.0,74.4039,74.64,74.3842,74.6203,158229.0
2024-10-31 11:00:00,75.87,75.89,75.72,75.86,144647.0,74.6203,74.64,74.4728,74.6105,144647.0
2024-10-31 11:10:00,75.86,76.06,75.8,76.03,498115.0,74.6105,74.8072,74.5514,74.7777,498115.0
2024-10-31 11:20:00,76.02,76.09,75.88,75.89,88797.0,74.7678,74.8367,74.6301,74.64,88797.0
2024-10-31 11:30:00,75.89,75.92,75.64,75.69,117162.0,74.64,74.6695,74.3941,74.4433,117162.0
2024-10-31 11:40:00,75.69,75.81,75.61,75.77,355965.0,74.4433,74.5613,74.3646,74.5219,355965.0
2024-10-31 11:50:00,75.74,75.79,75.62,75.68,129869.0,74.4924,74.5416,74.3744,74.4334,129869.0
2024-10-31 12:00:00,75.69,75.72,75.62,75.7,104763.0,74.4433,74.4728,74.3744,74.4531,104763.0
2024-10-31 12:10:00,75.7,75.84,75.62,75.83,195344.0,74.4531,74.5908,74.3744,74.581,195344.0
2024-10-31 12:20:00,75.84,76.0,75.8,75.98,123674.0,74.5908,74.7482,74.5514,74.7285,123674.0
2024-10-31 12:30:00,75.98,76.03,75.92,75.94,83183.0,74.7285,74.7777,74.6695,74.6891,83183.0
2024-10-31 12:40:00,75.95,76.15,75.94,76.09,201569.0,74.699,74.8957,74.6891,74.8367,201569.0
2024-10-31 12:50:00,76.09,76.31,76.04,76.29,202838.0,74.8367,75.053,74.7875,75.0334,202838.0
2024-10-31 13:00:00,76.3,76.4,76.28,76.39,164318.0,75.0432,75.1416,75.0235,75.1317,164318.0
2024-10-31 13:10:00,76.39,76.48,76.34,76.47,151854.0,75.1317,75.2202,75.0826,75.2104,151854.0
2024-10-31 13:20:00,76.48,76.6,76.47,76.57,94505.0,75.2202,75.3383,75.2104,75.3088,94505.0
2024-10-31 13:30:00,76.58,76.78,76.53,76.69,147233.0,75.3186,75.5153,75.2694,75.4268,147233.0
2024-10-31 13:40:00,76.7,76.76,76.54,76.58,145154.0,75.4366,75.4956,75.2793,75.3186,145154.0
2024-10-31 13:50:00,76.57,76.63,76.46,76.58,144462.0,75.3088,75.3678,75.2006,75.3186,144462.0
2024-10-31 14:00:00,76.57,76.6,76.43,76.55,105817.0,75.3088,75.3383,75.1711,75.2891,105817.0
2024-10-31 14:10:00,76.54,76.7,76.52,76.65,86847.0,75.2793,75.4366,75.2596,75.3874,86847.0
2024-10-31 14:20:00,76.64,76.78,76.55,76.77,132785.0,75.3776,75.5153,75.2891,75.5055,132785.0
2024-10-31 14:30:00,76.77,76.81,76.67,76.74,137273.0,75.5055,75.5448,75.4071,75.476,137273.0
2024-10-31 14:40:00,76.73,76.83,76.7,76.76,116878.0,75.4661,75.5645,75.4366,75.4956,116878.0
2024-10-31 14:50:00,76.76,76.88,76.74,76.84,139963.0,75.4956,75.6137,75.476,75.5743,139963.0
2024-10-31 15:00:00,76.84,76.86,76.72,76.73,121188.0,75.5743,75.594,75.4563,75.4661,121188.0
2024-10-31 15:10:00,76.73,76.74,76.59,76.7,128189.0,75.4661,75.476,75.3284,75.4366,128189.0
2024-10-31 15:20:00,76.7,76.8,76.58,76.6,259648.0,75.4366,75.535,75.3186,75.3383,259648.0
2024-10-31 15:30:00,76.61,76.74,76.55,76.73,247734.0,75.3481,75.476,75.2891,75.4661,247734.0
2024-10-31 15:40:00,76.73,76.9,76.63,76.89,262064.0,75.4661,75.6333,75.3678,75.6235,262064.0
2024-10-31 15:50:00,76.9,77.34,76.76,77.13,1589409.0,75.6333,76.0661,75.4956,75.8595,1589409.0
2024-11-01 09:30:00,77.05,77.6,76.96,77.56,293356.0,75.7809,76.3218,75.6923,76.2825,293356.0
2024-11-01 09:40:00,77.55,77.58,77.36,77.56,173029.0,76.2726,76.3021,76.0857,76.2825,173029.0
2024-11-01 09:50:00,77.56,77.7,77.49,77.62,185263.0,76.2825,76.4201,76.2136,76.3415,185263.0
2024-11-01 10:00:00,77.63,77.67,77.39,77.52,390246.0,76.3513,76.3906,76.1153,76.2431,390246.0
2024-11-01 10:10:00,77.52,77.54,77.32,77.5,86404.0,76.2431,76.2628,76.0464,76.2234,86404.0
2024-11-01 10:20:00,77.49,77.73,77.48,77.67,112385.0,76.2136,76.4497,76.2038,76.3906,112385.0
2024-11-01 10:30:00,77.69,77.79,77.63,77.76,154967.0,76.4103,76.5087,76.3513,76.4792,154967.0
2024-11-01 10:40:00,77.75,77.76,77.52,77.63,146865.0,76.4693,76.4792,76.2431,76.3513,146865.0
2024-11-01 10:50:00,77.64,77.77,77.46,77.75,113254.0,76.3611,76.489,76.1841,76.4693,113254.0
2024-11-01 11:00:00,77.76,77.8,77.58,77.62,111646.0,76.4792,76.5185,76.3021,76.3415,111646.0
2024-11-01 11:10:00,77.62,77.89,77.6,77.88,141681.0,76.3415,76.607,76.3218,76.5972,141681.0
2024-11-01 11:20:00,77.88,78.01,77.84,77.98,163330.0,76.5972,76.725,76.5578,76.6955,163330.0
2024-11-01 11:30:00,77.99,77.99,77.77,77.83,181629.0,76.7054,76.7054,76.489,76.548,181629.0
2024-11-01 11:40:00,77.83,77.89,77.53,77.55,106449.0,76.548,76.607,76.2529,76.2726,106449.0
2024-11-01 11:50:00,77.55,77.57,77.37,77.42,84999.0,76.2726,76.2923,76.0956,76.1448,84999.0
2024-11-01 12:00:00,77.41,77.48,77.4,77.42,86108.0,76.1349,76.2038,76.1251,76.1448,86108.0
2024-11-01 12:10:00,77.43,77.54,77.43,77.54,64258.0,76.1546,76.2628,76.1546,76.2628,64258.0
2024-11-01 12:20:00,77.54,77.59,77.41,77.44,84844.0,76.2628,76.312,76.1349,76.1644,84844.0
2024-11-01 12:30:00,77.45,77.64,77.44,77.6,107188.0,76.1743,76.3611,76.1644,76.3218,107188.0
2024-11-01 12:40:00,77.61,77.68,77.47,77.59,89582.0,76.3316,76.4005,76.1939,76.312,89582.0
2024-11-01 12:50:00,77.56,77.59,77.51,77.54,49577.0,76.2825,76.312,76.2333,76.2628,49577.0
2024-11-01 13:00:00,77.55,77.56,77.46,77.49,66787.0,76.2726,76.2825,76.1841,76.2136,66787.0
2024-11-01 13:10:00,77.49,77.57,77.45,77.5,77478.0,76.2136,76.2923,76.1743,76.2234,77478.0
2024-11-01 13:20:00,77.49,77.69,77.49,77.67,137346.0,76.2136,76.4103,76.2136,76.3906,137346.0
2024-11-01 13:30:00,77.67,77.68,77.3,77.39,101455.0,76.3906,76.4005,76.0267,76.1153,101455.0
2024-11-01 13:40:00,77.39,77.47,77.3,77.44,136496.0,76.1153,76.1939,76.0267,76.1644,136496.0
2024-11-01 13:50:00,77.44,77.57,77.39,77.51,94357.0,76.1644,76.2923,76.1153,76.2333,94357.0
2024-11-01 14:00:00,77.51,77.78,77.49,77.73,111240.0,76.2333,76.4988,76.2136,76.4497,111240.0
2024-11-01 14:10:00,77.73,77.83,77.7,77.8,123984.0,76.4497,76.548,76.4201,76.5185,123984.0
2024-11-01 14:20:00,77.81,77.97,77.8,77.94,118582.0,76.5283,76.6857,76.5185,76.6562,118582.0
2024-11-01 14:30:00,77.94,78.0,77.92,77.97,101151.0,76.6562,76.7152,76.6365,76.6857,101151.0
2024-11-01 14:40:00,77.97,78.05,77.91,78.04,136473.0,76.6857,76.7644,76.6267,76.7545,136473.0
2024-11-01 14:50:00,78.05,78.07,77.94,78.01,182408.0,76.7644,76.7841,76.6562,76.725,182408.0
2024-11-01 15:00:00,78.02,78.05,77.94,78.01,81663.0,76.7349,76.7644,76.6562,76.725,81663.0
2024-11-01 15:10:00,78.02,78.03,77.95,77.98,76379.0,76.7349,76.7447,76.666,76.6955,76379.0
2024-11-01 15:20:00,77.99,78.1,77.93,77.94,158069.0,76.7054,76.8136,76.6464,76.6562,158069.0
2024-11-01 15:30:00,77.94,77.95,77.84,77.84,122214.0,76.6562,76.666,76.5578,76.5578,122214.0
2024-11-01 15:40:00,77.84,77.92,77.81,77.89,150454.0,76.5578,76.6365,76.5283,76.607,150454.0
2024-11-01 15:50:00,77.88,78.13,77.79,78.06,936896.0,76.5972,76.8431,76.5087,76.7742,936896.0
2024-11-04 09:30:00,77.99,78.55,77.78,78.01,281365.0,76.7054,77.2561,76.4988,76.725,281365.0
2024-11-04 09:40:00,78.02,78.23,77.92,78.06,100929.0,76.7349,76.9414,76.6365,76.7742,100929.0
2024-11-04 09:50:00,78.05,78.36,77.85,78.32,119998.0,76.7644,77.0693,76.5677,77.0299,119998.0
2024-11-04 10:00:00,78.33,78.45,78.1,78.11,113352.0,77.0398,77.1578,76.8136,76.8234,113352.0
2024-11-04 10:10:00,78.1,78.39,78.09,78.28,95702.0,76.8136,77.0988,76.8037,76.9906,95702.0
2024-11-04 10:20:00,78.31,78.46,78.27,78.42,70750.0,77.0201,77.1676,76.9808,77.1283,70750.0
2024-11-04 10:30:00,78.44,78.49,78.23,78.25,128411.0,77.148,77.1971,76.9414,76.9611,128411.0
2024-11-04 10:40:00,78.25,78.27,78.03,78.2,117323.0,76.9611,76.9808,76.7447,76.9119,117323.0
2024-11-04 10:50:00,78.21,78.24,78.07,78.09,86508.0,76.9217,76.9513,76.7841,76.8037,86508.0
2024-11-04 11:00:00,78.08,78.09,77.8,77.8,108078.0,76.7939,76.8037,76.5185,76.5185,108078.0
2024-11-04 11:10:00,77.8,77.92,77.69,77.75,88354.0,76.5185,76.6365,76.4103,76.4693,88354.0
2024-11-04 11:20:00,77.74,77.86,77.68,77.83,62852.0,76.4595,76.5775,76.4005,76.548,62852.0
2024-11-04 11:30:00,77.83,77.93,77.7,77.71,89463.0,76.548,76.6464,76.4201,76.43,89463.0
2024-11-04 11:40:00,77.72,77.76,77.6,77.63,112089.0,76.4398,76.4792,76.3218,76.3513,112089.0
2024-11-04 11:50:00,77.64,77.67,77.55,77.61,77783.0,76.3611,76.3906,76.2726,76.3316,77783.0
2024-11-04 12:00:00,77.61,77.61,77.52,77.54,97246.0,76.3316,76.3316,76.2431,76.2628,97246.0
2024-11-04 12:10:00,77.53,77.64,77.53,77.62,66216.0,76.2529,76.3611,76.2529,76.3415,66216.0
2024-11-04 12:20:00,77.62,77.71,77.58,77.66,88177.0,76.3415,76.43,76.3021,76.3808,88177.0
2024-11-04 12:30:00,77.66,77.74,77.63,77.65,68252.0,76.3808,76.4595,76.3513,76.371,68252.0
2024-11-04 12:40:00,77.65,77.7,77.62,77.64,38719.0,76.371,76.4201,76.3415,76.3611,38719.0
2024-11-04 12:50:00,77.65,77.69,77.6,77.62,43457.0,76.371,76.4103,76.3218,76.3415,43457.0
2024-11-04 13:00:00,77.6,77.64,77.41,77.42,73476.0,76.3218,76.3611,76.1349,76.1448,73476.0
2024-11-04 13:10:00,77.42,77.55,77.4,77.48,64776.0,76.1448,76.2726,76.1251,76.2038,64776.0
2024-11-04 13:20:00,77.48,77.56,77.44,77.47,77916.0,76.2038,76.2825,76.1644,76.1939,77916.0
2024-11-04 13:30:00,77.45,77.51,77.43,77.47,86037.0,76.1743,76.2333,76.1546,76.1939,86037.0
2024-11-04 13:40:00,77.47,77.55,77.44,77.47,77675.0,76.1939,76.2726,76.1644,76.1939,77675.0
2024-11-04 13:50:00,77.47,77.47,77.24,77.27,80465.0,76.1939,76.1939,75.9677,75.9972,80465.0
2024-11-04 14:00:00,77.27,77.38,77.26,77.37,130525.0,75.9972,76.1054,75.9874,76.0956,130525.0
2024-11-04 14:10:00,77.37,77.54,77.33,77.53,83495.0,76.0956,76.2628,76.0562,76.2529,83495.0
2024-11-04 14:20:00,77.53,77.57,77.48,77.48,64009.0,76.2529,76.2923,76.2038,76.2038,64009.0
2024-11-04 14:30:00,77.47,77.6,77.46,77.59,102034.0,76.1939,76.3218,76.1841,76.312,102034.0
2024-11-04 14:40:00,77.59,77.6,77.45,77.49,100567.0,76.312,76.3218,76.1743,76.2136,100567.0
2024-11-04 14:50:00,77.47,77.52,77.44,77.45,68086.0,76.1939,76.2431,76.1644,76.1743,68086.0
2024-11-04 15:00:00,77.45,77.49,77.38,77.4,75556.0,76.1743,76.2136,76.1054,76.1251,75556.0
2024-11-04 15:10:00,77.4,77.44,77.33,77.44,102697.0,76.1251,76.1644,76.0562,76.1644,102697.0
2024-11-04 15:20:00,77.43,77.47,77.38,77.4,86893.0,76.1546,76.1939,76.1054,76.1251,86893.0
2024-11-04 15:30:00,77.39,77.4,77.17,77.18,152794.0,76.1153,76.1251,75.8989,75.9087,152794.0
2024-11-04 15:40:00,77.18,77.34,77.18,77.27,123736.0,75.9087,76.0661,75.9087,75.9972,123736.0
2024-11-04 15:50:00,77.27,77.27,77.11,77.19,514497.0,75.9972,75.9972,75.8399,75.9185,514497.0
2024-11-05 09:30:00,77.25,77.49,77.06,77.34,284188.0,75.9776,76.2136,75.7907,76.0661,284188.0
2024-11-05 09:40:00,77.36,77.43,77.1,77.32,109648.0,76.0857,76.1546,75.83,76.0464,109648.0
2024-11-05 09:50:00,77.33,77.33,77.05,77.24,132103.0,76.0562,76.0562,75.7809,75.9677,132103.0
2024-11-05 10:00:00,77.26,77.41,77.03,77.08,144230.0,75.9874,76.1349,75.7612,75.8104,144230.0
2024-11-05 10:10:00,77.11,77.22,77.01,77.05,95349.0,75.8399,75.9481,75.7415,75.7809,95349.0
2024-11-05 10:20:00,77.03,77.31,77.0,77.23,101313.0,75.7612,76.0366,75.7317,75.9579,101313.0
2024-11-05 10:30:00,77.23,77.48,77.21,77.45,76008.0,75.9579,76.2038,75.9382,76.1743,76008.0
2024-11-05 10:40:00,77.46,77.61,77.4,77.51,142652.0,76.1841,76.3316,76.1251,76.2333,142652.0
2024-11-05 10:50:00,77.51,77.52,77.32,77.35,68535.0,76.2333,76.2431,76.0464,76.0759,68535.0
2024-11-05 11:00:00,77.34,77.47,77.34,77.41,80507.0,76.0661,76.1939,76.0661,76.1349,80507.0
2024-11-05 11:10:00,77.41,77.46,77.34,77.35,61222.0,76.1349,76.1841,76.0661,76.0759,61222.0
2024-11-05 11:20:00,77.35,77.45,77.31,77.31,101911.0,76.0759,76.1743,76.0366,76.0366,101911.0
2024-11-05 11:30:00,77.32,77.44,77.32,77.39,91432.0,76.0464,76.1644,76.0464,76.1153,91432.0
2024-11-05 11:40:00,77.39,77.43,77.35,77.39,82004.0,76.1153,76.1546,76.0759,76.1153,82004.0
2024-11-05 11:50:00,77.38,77.42,77.36,77.41,47260.0,76.1054,76.1448,76.0857,76.1349,47260.0
2024-11-05 12:00:00,77.41,77.49,77.34,77.48,50128.0,76.1349,76.2136,76.0661,76.2038,50128.0
2024-11-05 12:10:00,77.48,77.59,77.47,77.58,94438.0,76.2038,76.312,76.1939,76.3021,94438.0
2024-11-05 12:20:00,77.58,77.71,77.54,77.69,67915.0,76.3021,76.43,76.2628,76.4103,67915.0
2024-11-05 12:30:00,77.69,77.83,77.67,77.77,70200.0,76.4103,76.548,76.3906,76.489,70200.0
2024-11-05 12:40:00,77.78,77.92,77.77,77.88,89743.0,76.4988,76.6365,76.489,76.5972,89743.0
2024-11-05 12:50:00,77.88,77.89,77.8,77.83,40346.0,76.5972,76.607,76.5185,76.548,40346.0
2024-11-05 13:00:00,77.84,77.94,77.83,77.88,58056.0,76.5578,76.6562,76.548,76.5972,58056.0
2024-11-05 13:10:00,77.88,77.96,77.82,77.86,114709.0,76.5972,76.6759,76.5382,76.5775,114709.0
2024-11-05 13:20:00,77.86,77.88,77.82,77.86,66270.0,76.5775,76.5972,76.5382,76.5775,66270.0
2024-11-05 13:30:00,77.85,77.89,77.81,77.86,54157.0,76.5677,76.607,76.5283,76.5775,54157.0
2024-11-05 13:40:00,77.86,77.99,77.86,77.89,77519.0,76.5775,76.7054,76.5775,76.607,77519.0
2024-11-05 13:50:00,77.88,77.93,77.79,77.81,57232.0,76.5972,76.6464,76.5087,76.5283,57232.0
2024-11-05 14:00:00,77.81,77.87,77.75,77.86,41019.0,76.5283,76.5873,76.4693,76.5775,41019.0
2024-11-05 14:10:00,77.87,77.88,77.77,77.78,37092.0,76.5873,76.5972,76.489,76.4988,37092.0
2024-11-05 14:20:00,77.77,77.77,77.69,77.74,62598.0,76.489,76.489,76.4103,76.4595,62598.0
2024-11-05 14:30:00,77.73,77.81,77.71,77.8,54558.0,76.4497,76.5283,76.43,76.5185,54558.0
2024-11-05 14:40:00,77.8,77.93,77.79,77.91,94717.0,76.5185,76.6464,76.5087,76.6267,94717.0
2024-11-05 14:50:00,77.91,77.91,77.82,77.88,63130.0,76.6267,76.6267,76.5382,76.5972,63130.0
2024-11-05 15:00:00,77.88,77.9,77.79,77.84,69740.0,76.5972,76.6169,76.5087,76.5578,69740.0
2024-11-05 15:10:00,77.84,77.92,77.82,77.91,70751.0,76.5578,76.6365,76.5382,76.6267,70751.0
2024-11-05 15:20:00,77.92,77.94,77.8,77.88,79482.0,76.6365,76.6562,76.5185,76.5972,79482.0
2024-11-05 15:30:00,77.87,77.99,77.86,77.91,129853.0,76.5873,76.7054,76.5775,76.6267,129853.0
2024-11-05 15:40:00,77.91,77.92,77.79,77.88,105962.0,76.6267,76.6365,76.5087,76.5972,105962.0
2024-11-05 15:50:00,77.88,78.0,77.75,77.99,394889.0,76.5972,76.7152,76.4693,76.7054,394889.0
2024-11-06 09:30:00,76.87,76.95,75.67,75.9,982752.0,75.6038,75.6825,74.4236,74.6498,982752.0
2024-11-06 09:40:00,75.92,76.12,75.69,75.95,490190.0,74.6695,74.8662,74.4433,74.699,490190.0
2024-11-06 09:50:00,75.95,75.96,75.47,75.53,484170.0,74.699,74.7088,74.2269,74.2859,484170.0
2024-11-06 10:00:00,75.53,76.39,75.41,76.39,445245.0,74.2859,75.1317,74.1679,75.1317,445245.0
2024-11-06 10:10:00,76.39,76.45,76.22,76.3,190600.0,75.1317,75.1907,74.9645,75.0432,190600.0
2024-11-06 10:20:00,76.29,76.33,75.82,75.95,281250.0,75.0334,75.0727,74.5711,74.699,281250.0
2024-11-06 10:30:00,75.94,75.95,75.62,75.68,199123.0,74.6891,74.699,74.3744,74.4334,199123.0
2024-11-06 10:40:00,75.68,75.83,75.53,75.58,153421.0,74.4334,74.581,74.2859,74.3351,153421.0
2024-11-06 10:50:00,75.57,75.63,75.48,75.51,188956.0,74.3252,74.3842,74.2367,74.2662,188956.0
2024-11-06 11:00:00,75.51,75.56,75.44,75.51,232143.0,74.2662,74.3154,74.1974,74.2662,232143.0
2024-11-06 11:10:00,75.51,75.76,75.5,75.61,298529.0,74.2662,74.5121,74.2564,74.3646,298529.0
2024-11-06 11:20:00,75.6,75.71,75.48,75.59,192459.0,74.3547,74.4629,74.2367,74.3449,192459.0
2024-11-06 11:30:00,75.59,75.62,75.5,75.61,182799.0,74.3449,74.3744,74.2564,74.3646,182799.0
2024-11-06 11:40:00,75.61,75.81,75.49,75.53,344639.0,74.3646,74.5613,74.2466,74.2859,344639.0
2024-11-06 11:50:00,75.54,75.63,75.39,75.6,229679.0,74.2957,74.3842,74.1482,74.3547,229679.0
2024-11-06 12:00:00,75.6,75.6,75.48,75.48,91678.0,74.3547,74.3547,74.2367,74.2367,91678.0
2024-11-06 12:10:00,75.48,75.55,75.4,75.5,173725.0,74.2367,74.3056,74.158,74.2564,173725.0
2024-11-06 12:20:00,75.5,75.55,75.48,75.48,119903.0,74.2564,74.3056,74.2367,74.2367,119903.0
2024-11-06 12:30:00,75.49,75.49,75.27,75.33,210302.0,74.2466,74.2466,74.0302,74.0892,210302.0
2024-11-06 12:40:00,75.33,75.35,75.23,75.34,157240.0,74.0892,74.1089,73.9908,74.099,157240.0
2024-11-06 12:50:00,75.33,75.34,75.12,75.2,180561.0,74.0892,74.099,73.8826,73.9613,180561.0
2024-11-06 13:00:00,75.2,75.34,75.16,75.31,172518.0,73.9613,74.099,73.922,74.0695,172518.0
2024-11-06 13:10:00,75.3,75.61,75.3,75.58,178597.0,74.0597,74.3646,74.0597,74.3351,178597.0
2024-11-06 13:20:00,75.58,75.7,75.49,75.49,162254.0,74.3351,74.4531,74.2466,74.2466,162254.0
2024-11-06 13:30:00,75.48,75.54,75.35,75.39,136425.0,74.2367,74.2957,74.1089,74.1482,136425.0
2024-11-06 13:40:00,75.39,75.43,75.31,75.33,146920.0,74.1482,74.1875,74.0695,74.0892,146920.0
2024-11-06 13:50:00,75.33,75.33,75.23,75.26,159084.0,74.0892,74.0892,73.9908,74.0203,159084.0
2024-11-06 14:00:00,75.25,75.26,75.13,75.2,220826.0,74.0105,74.0203,73.8925,73.9613,220826.0
2024-11-06 14:10:00,75.2,75.27,75.16,75.26,176680.0,73.9613,74.0302,73.922,74.0203,176680.0
2024-11-06 14:20:00,75.26,75.34,75.21,75.28,168560.0,74.0203,74.099,73.9712,74.04,168560.0
2024-11-06 14:30:00,75.3,75.58,75.28,75.57,148446.0,74.0597,74.3351,74.04,74.3252,148446.0
2024-11-06 14:40:00,75.56,75.57,75.4,75.42,116442.0,74.3154,74.3252,74.158,74.1777,116442.0
2024-11-06 14:50:00,75.42,75.57,75.3,75.56,194749.0,74.1777,74.3252,74.0597,74.3154,194749.0
2024-11-06 15:00:00,75.56,75.63,75.4,75.42,121007.0,74.3154,74.3842,74.158,74.1777,121007.0
2024-11-06 15:10:00,75.42,75.47,75.39,75.43,233125.0,74.1777,74.2269,74.1482,74.1875,233125.0
2024-11-06 15:20:00,75.43,75.55,75.37,75.49,254512.0,74.1875,74.3056,74.1285,74.2466,254512.0
2024-11-06 15:30:00,75.49,75.6,75.45,75.52,205161.0,74.2466,74.3547,74.2072,74.2761,205161.0
2024-11-06 15:40:00,75.52,75.58,75.45,75.54,259901.0,74.2761,74.3351,74.2072,74.2957,259901.0
2024-11-06 15:50:00,75.53,75.58,75.29,75.29,1142700.0,74.2859,74.3351,74.0498,74.0498,1142700.0
2024-11-07 09:30:00,75.7,76.15,75.21,75.86,784939.0,74.4531,74.8957,73.9712,74.6105,784939.0
2024-11-07 09:40:00,75.87,76.19,75.75,76.19,316797.0,74.6203,74.935,74.5023,74.935,316797.0
2024-11-07 09:50:00,76.19,76.24,75.91,76.07,225815.0,74.935,74.9842,74.6596,74.817,225815.0
2024-11-07 10:00:00,76.08,76.21,75.95,76.09,262505.0,74.8268,74.9547,74.699,74.8367,262505.0
2024-11-07 10:10:00,76.11,76.24,76.0,76.1,162888.0,74.8563,74.9842,74.7482,74.8465,162888.0
2024-11-07 10:20:00,76.09,76.21,75.88,76.17,271552.0,74.8367,74.9547,74.6301,74.9154,271552.0
2024-11-07 10:30:00,76.17,76.37,76.12,76.18,216133.0,74.9154,75.1121,74.8662,74.9252,216133.0
2024-11-07 10:40:00,76.17,76.32,76.07,76.26,155255.0,74.9154,75.0629,74.817,75.0039,155255.0
2024-11-07 10:50:00,76.25,76.37,76.23,76.29,137132.0,74.994,75.1121,74.9744,75.0334,137132.0
2024-11-07 11:00:00,76.31,76.37,76.1,76.15,135693.0,75.053,75.1121,74.8465,74.8957,135693.0
2024-11-07 11:10:00,76.15,76.15,75.88,75.92,139452.0,74.8957,74.8957,74.6301,74.6695,139452.0
2024-11-07 11:20:00,75.93,75.95,75.8,75.83,106790.0,74.6793,74.699,74.5514,74.581,106790.0
2024-11-07 11:30:00,75.84,75.93,75.74,75.87,191815.0,74.5908,74.6793,74.4924,74.6203,191815.0
2024-11-07 11:40:00,75.87,76.23,75.86,76.13,241953.0,74.6203,74.9744,74.6105,74.876,241953.0
2024-11-07 11:50:00,76.13,76.32,76.12,76.27,164271.0,74.876,75.0629,74.8662,75.0137,164271.0
2024-11-07 12:00:00,76.26,76.32,76.19,76.24,113468.0,75.0039,75.0629,74.935,74.9842,113468.0
2024-11-07 12:10:00,76.23,76.36,76.15,76.32,124419.0,74.9744,75.1022,74.8957,75.0629,124419.0
2024-11-07 12:20:00,76.34,76.36,76.21,76.28,70259.0,75.0826,75.1022,74.9547,75.0235,70259.0
2024-11-07 12:30:00,76.28,76.32,76.23,76.27,89048.0,75.0235,75.0629,74.9744,75.0137,89048.0
2024-11-07 12:40:00,76.28,76.29,76.19,76.25,68532.0,75.0235,75.0334,74.935,74.994,68532.0
2024-11-07 12:50:00,76.25,76.33,76.2,76.22,87698.0,74.994,75.0727,74.9449,74.9645,87698.0
2024-11-07 13:00:00,76.21,76.23,76.15,76.16,88719.0,74.9547,74.9744,74.8957,74.9055,88719.0
2024-11-07 13:10:00,76.16,76.26,76.13,76.23,70111.0,74.9055,75.0039,74.876,74.9744,70111.0
2024-11-07 13:20:00,76.23,76.24,76.15,76.23,123487.0,74.9744,74.9842,74.8957,74.9744,123487.0
2024-11-07 13:30:00,76.23,76.23,76.13,76.2,71489.0,74.9744,74.9744,74.876,74.9449,71489.0
2024-11-07 13:40:00,76.2,76.2,76.1,76.14,86704.0,74.9449,74.9449,74.8465,74.8858,86704.0
2024-11-07 13:50:00,76.15,76.15,76.0,76.02,116640.0,74.8957,74.8957,74.7482,74.7678,116640.0
2024-11-07 14:00:00,76.02,76.13,75.87,75.96,119701.0,74.7678,74.876,74.6203,74.7088,119701.0
2024-11-07 14:10:00,75.95,76.09,75.9,76.06,119295.0,74.699,74.8367,74.6498,74.8072,119295.0
2024-11-07 14:20:00,76.06,76.09,76.03,76.06,68677.0,74.8072,74.8367,74.7777,74.8072,68677.0
2024-11-07 14:30:00,76.06,76.29,76.06,76.2,168410.0,74.8072,75.0334,74.8072,74.9449,168410.0
2024-11-07 14:40:00,76.19,76.28,76.13,76.27,190153.0,74.935,75.0235,74.876,75.0137,190153.0
2024-11-07 14:50:00,76.26,76.28,76.13,76.25,189434.0,75.0039,75.0235,74.876,74.994,189434.0
2024-11-07 15:00:00,76.21,76.21,76.1,76.14,193951.0,74.9547,74.9547,74.8465,74.8858,193951.0
2024-11-07 15:10:00,76.11,76.21,76.07,76.14,177915.0,74.8563,74.9547,74.817,74.8858,177915.0
2024-11-07 15:20:00,76.14,76.18,75.98,76.08,178408.0,74.8858,74.9252,74.7285,74.8268,178408.0
2024-11-07 15:30:00,76.07,76.09,75.88,75.9,288758.0,74.817,74.8367,74.6301,74.6498,288758.0
2024-11-07 15:40:00,75.9,76.05,75.85,76.01,253457.0,74.6498,74.7973,74.6006,74.758,253457.0
2024-11-07 15:50:00,76.01,76.01,75.84,75.92,706099.0,74.758,74.758,74.5908,74.6695,706099.0
2024-11-08 09:30:00,75.5,75.89,75.25,75.78,538866.0,74.2564,74.64,74.0105,74.5318,538866.0
2024-11-08 09:40:00,75.8,76.02,75.68,75.93,196066.0,74.5514,74.7678,74.4334,74.6793,196066.0
2024-11-08 09:50:00,75.95,76.31,75.91,76.25,169286.0,74.699,75.053,74.6596,74.994,169286.0
2024-11-08 10:00:00,76.27,76.46,76.25,76.27,186914.0,75.0137,75.2006,74.994,75.0137,186914.0
2024-11-08 10:10:00,76.28,76.4,76.24,76.24,111872.0,75.0235,75.1416,74.9842,74.9842,111872.0
2024-11-08 10:20:00,76.25,76.44,76.25,76.31,125868.0,74.994,75.1809,74.994,75.053,125868.0
2024-11-08 10:30:00,76.31,76.37,76.23,76.3,133730.0,75.053,75.1121,74.9744,75.0432,133730.0
2024-11-08 10:40:00,76.3,76.56,76.21,76.25,248982.0,75.0432,75.2989,74.9547,74.994,248982.0
2024-11-08 10:50:00,76.26,76.33,76.16,76.25,116981.0,75.0039,75.0727,74.9055,74.994,116981.0
2024-11-08 11:00:00,76.25,76.33,76.22,76.29,84093.0,74.994,75.0727,74.9645,75.0334,84093.0
2024-11-08 11:10:00,76.3,76.3,76.19,76.2,78443.0,75.0432,75.0432,74.935,74.9449,78443.0
2024-11-08 11:20:00,76.2,76.26,76.19,76.23,96247.0,74.9449,75.0039,74.935,74.9744,96247.0
2024-11-08 11:30:00,76.23,76.28,76.13,76.15,82478.0,74.9744,75.0235,74.876,74.8957,82478.0
2024-11-08 11:40:00,76.15,76.23,76.07,76.19,126620.0,74.8957,74.9744,74.817,74.935,126620.0
2024-11-08 11:50:00,76.19,76.23,76.17,76.18,64222.0,74.935,74.9744,74.9154,74.9252,64222.0
2024-11-08 12:00:00,76.19,76.24,76.06,76.09,155212.0,74.935,74.9842,74.8072,74.8367,155212.0
2024-11-08 12:10:00,76.11,76.23,76.07,76.09,237401.0,74.8563,74.9744,74.817,74.8367,237401.0
2024-11-08 12:20:00,76.09,76.1,76.0,76.05,89701.0,74.8367,74.8465,74.7482,74.7973,89701.0
2024-11-08 12:30:00,76.06,76.13,75.96,75.96,125933.0,74.8072,74.876,74.7088,74.7088,125933.0
2024-11-08 12:40:00,75.95,75.98,75.83,75.86,83968.0,74.699,74.7285,74.581,74.6105,83968.0
2024-11-08 12:50:00,75.86,75.98,75.82,75.95,66846.0,74.6105,74.7285,74.5711,74.699,66846.0
2024-11-08 13:00:00,75.95,76.04,75.89,76.02,63174.0,74.699,74.7875,74.64,74.7678,63174.0
2024-11-08 13:10:00,76.03,76.03,75.9,75.93,68306.0,74.7777,74.7777,74.6498,74.6793,68306.0
2024-11-08 13:20:00,75.93,76.02,75.88,75.95,73548.0,74.6793,74.7678,74.6301,74.699,73548.0
2024-11-08 13:30:00,75.95,76.0,75.89,75.95,86502.0,74.699,74.7482,74.64,74.699,86502.0
2024-11-08 13:40:00,75.95,75.95,75.8,75.91,81837.0,74.699,74.699,74.5514,74.6596,81837.0
2024-11-08 13:50:00,75.91,75.92,75.85,75.86,47354.0,74.6596,74.6695,74.6006,74.6105,47354.0
2024-11-08 14:00:00,75.86,75.96,75.85,75.95,73343.0,74.6105,74.7088,74.6006,74.699,73343.0
2024-11-08 14:10:00,75.94,75.95,75.87,75.88,91870.0,74.6891,74.699,74.6203,74.6301,91870.0
2024-11-08 14:20:00,75.88,75.9,75.8,75.84,50284.0,74.6301,74.6498,74.5514,74.5908,50284.0
2024-11-08 14:30:00,75.84,75.94,75.83,75.94,87133.0,74.5908,74.6891,74.581,74.6891,87133.0
2024-11-08 14:40:00,75.93,75.99,75.89,75.95,94995.0,74.6793,74.7383,74.64,74.699,94995.0
2024-11-08 14:50:00,75.95,75.99,75.91,75.92,73918.0,74.699,74.7383,74.6596,74.6695,73918.0
2024-11-08 15:00:00,75.92,75.92,75.81,75.9,115984.0,74.6695,74.6695,74.5613,74.6498,115984.0
2024-11-08 15:10:00,75.9,76.01,75.88,76.0,117565.0,74.6498,74.758,74.6301,74.7482,117565.0
2024-11-08 15:20:00,76.0,76.04,75.97,76.0,97130.0,74.7482,74.7875,74.7186,74.7482,97130.0
2024-11-08 15:30:00,76.0,76.0,75.84,75.89,158738.0,74.7482,74.7482,74.5908,74.64,158738.0
2024-11-08 15:40:00,75.89,75.91,75.81,75.81,208044.0,74.64,74.6596,74.5613,74.5613,208044.0
2024-11-08 15:50:00,75.82,75.93,75.81,75.89,579584.0,74.5711,74.6793,74.5613,74.64,579584.0
2024-11-11 09:30:00,76.15,77.38,76.1,77.24,510566.0,74.8957,76.1054,74.8465,75.9677,510566.0
2024-11-11 09:40:00,77.26,77.4,77.0,77.08,191242.0,75.9874,76.1251,75.7317,75.8104,191242.0
2024-11-11 09:50:00,77.09,77.14,76.89,76.96,129408.0,75.8202,75.8694,75.6235,75.6923,129408.0
2024-11-11 10:00:00,76.96,77.1,76.83,76.86,200738.0,75.6923,75.83,75.5645,75.594,200738.0
2024-11-11 10:10:00,76.86,76.99,76.8,76.95,98164.0,75.594,75.7218,75.535,75.6825,98164.0
2024-11-11 10:20:00,76.95,76.96,76.7,76.71,130910.0,75.6825,75.6923,75.4366,75.4465,130910.0
2024-11-11 10:30:00,76.73,76.76,76.55,76.67,141637.0,75.4661,75.4956,75.2891,75.4071,141637.0
2024-11-11 10:40:00,76.67,76.75,76.62,76.65,80204.0,75.4071,75.4858,75.3579,75.3874,80204.0
2024-11-11 10:50:00,76.66,76.81,76.62,76.8,82019.0,75.3973,75.5448,75.3579,75.535,82019.0
2024-11-11 11:00:00,76.79,76.83,76.7,76.72,87110.0,75.5251,75.5645,75.4366,75.4563,87110.0
2024-11-11 11:10:00,76.73,76.75,76.62,76.68,75560.0,75.4661,75.4858,75.3579,75.417,75560.0
2024-11-11 11:20:00,76.67,76.75,76.53,76.54,101396.0,75.4071,75.4858,75.2694,75.2793,101396.0
2024-11-11 11:30:00,76.55,76.67,76.49,76.58,140369.0,75.2891,75.4071,75.2301,75.3186,140369.0
2024-11-11 11:40:00,76.59,76.73,76.53,76.69,147149.0,75.3284,75.4661,75.2694,75.4268,147149.0
2024-11-11 11:50:00,76.7,76.75,76.65,76.71,78660.0,75.4366,75.4858,75.3874,75.4465,78660.0
2024-11-11 12:00:00,76.69,76.73,76.62,76.68,101486.0,75.4268,75.4661,75.3579,75.417,101486.0
2024-11-11 12:10:00,76.69,76.75,76.63,76.7,63408.0,75.4268,75.4858,75.3678,75.4366,63408.0
2024-11-11 12:20:00,76.7,76.74,76.66,76.69,74316.0,75.4366,75.476,75.3973,75.4268,74316.0
2024-11-11 12:30:00,76.68,76.76,76.67,76.7,51568.0,75.417,75.4956,75.4071,75.4366,51568.0
2024-11-11 12:40:00,76.68,76.71,76.62,76.64,79920.0,75.417,75.4465,75.3579,75.3776,79920.0
2024-11-11 12:50:00,76.64,76.69,76.6,76.67,37914.0,75.3776,75.4268,75.3383,75.4071,37914.0
2024-11-11 13:00:00,76.66,76.68,76.55,76.6,46591.0,75.3973,75.417,75.2891,75.3383,46591.0
2024-11-11 13:10:00,76.6,76.63,76.57,76.59,50270.0,75.3383,75.3678,75.3088,75.3284,50270.0
2024-11-11 13:20:00,76.6,76.62,76.51,76.57,77576.0,75.3383,75.3579,75.2498,75.3088,77576.0
2024-11-11 13:30:00,76.57,76.6,76.55,76.56,48644.0,75.3088,75.3383,75.2891,75.2989,48644.0
2024-11-11 13:40:00,76.55,76.56,76.45,76.46,40781.0,75.2891,75.2989,75.1907,75.2006,40781.0
2024-11-11 13:50:00,76.46,76.48,76.43,76.46,64611.0,75.2006,75.2202,75.1711,75.2006,64611.0
2024-11-11 14:00:00,76.47,76.47,76.39,76.43,57267.0,75.2104,75.2104,75.1317,75.1711,57267.0
2024-11-11 14:10:00,76.43,76.43,76.34,76.42,86094.0,75.1711,75.1711,75.0826,75.1612,86094.0
2024-11-11 14:20:00,76.41,76.46,76.33,76.33,87027.0,75.1514,75.2006,75.0727,75.0727,87027.0
2024-11-11 14:30:00,76.33,76.37,76.31,76.33,45251.0,75.0727,75.1121,75.053,75.0727,45251.0
2024-11-11 14:40:00,76.34,76.46,76.32,76.45,42982.0,75.0826,75.2006,75.0629,75.1907,42982.0
2024-11-11 14:50:00,76.44,76.46,76.41,76.43,43148.0,75.1809,75.2006,75.1514,75.1711,43148.0
2024-11-11 15:00:00,76.42,76.5,76.42,76.47,52583.0,75.1612,75.2399,75.1612,75.2104,52583.0
2024-11-11 15:10:00,76.47,76.48,76.41,76.46,56964.0,75.2104,75.2202,75.1514,75.2006,56964.0
2024-11-11 15:20:00,76.45,76.46,76.38,76.42,95849.0,75.1907,75.2006,75.1219,75.1612,95849.0
2024-11-11 15:30:00,76.42,76.47,76.35,76.46,101282.0,75.1612,75.2104,75.0924,75.2006,101282.0
2024-11-11 15:40:00,76.46,76.59,76.44,76.53,155548.0,75.2006,75.3284,75.1809,75.2694,155548.0
2024-11-11 15:50:00,76.54,76.6,76.43,76.59,466877.0,75.2793,75.3383,75.1711,75.3284,466877.0
2024-11-12 09:30:00,76.46,77.43,76.3,77.06,418323.0,75.2006,76.1546,75.0432,75.7907,418323.0
2024-11-12 09:40:00,77.07,77.17,76.73,76.86,142512.0,75.8005,75.8989,75.4661,75.594,142512.0
2024-11-12 09:50:00,76.86,77.05,76.77,76.97,137167.0,75.594,75.7809,75.5055,75.7022,137167.0
2024-11-12 10:00:00,76.97,77.02,76.8,76.86,270437.0,75.7022,75.7513,75.535,75.594,270437.0
2024-11-12 10:10:00,76.86,76.96,76.79,76.87,290904.0,75.594,75.6923,75.5251,75.6038,290904.0
2024-11-12 10:20:00,76.88,77.02,76.85,77.0,101837.0,75.6137,75.7513,75.5842,75.7317,101837.0
2024-11-12 10:30:00,77.01,77.1,76.92,77.04,138510.0,75.7415,75.83,75.653,75.771,138510.0
2024-11-12 10:40:00,77.03,77.06,76.8,76.8,83471.0,75.7612,75.7907,75.535,75.535,83471.0
2024-11-12 10:50:00,76.81,76.81,76.52,76.59,124043.0,75.5448,75.5448,75.2596,75.3284,124043.0
2024-11-12 11:00:00,76.59,76.68,76.47,76.51,119209.0,75.3284,75.417,75.2104,75.2498,119209.0
2024-11-12 11:10:00,76.51,76.64,76.49,76.54,143253.0,75.2498,75.3776,75.2301,75.2793,143253.0
2024-11-12 11:20:00,76.55,76.56,76.31,76.31,147176.0,75.2891,75.2989,75.053,75.053,147176.0
2024-11-12 11:30:00,76.31,76.42,76.19,76.22,198205.0,75.053,75.1612,74.935,74.9645,198205.0
2024-11-12 11:40:00,76.24,76.27,76.14,76.19,115768.0,74.9842,75.0137,74.8858,74.935,115768.0
2024-11-12 11:50:00,76.18,76.35,76.17,76.27,78097.0,74.9252,75.0924,74.9154,75.0137,78097.0
2024-11-12 12:00:00,76.28,76.35,76.22,76.34,85746.0,75.0235,75.0924,74.9645,75.0826,85746.0
2024-11-12 12:10:00,76.34,76.44,76.27,76.39,93847.0,75.0826,75.1809,75.0137,75.1317,93847.0
2024-11-12 12:20:00,76.41,76.52,76.37,76.5,78248.0,75.1514,75.2596,75.1121,75.2399,78248.0
2024-11-12 12:30:00,76.51,76.52,76.41,76.48,71087.0,75.2498,75.2596,75.1514,75.2202,71087.0
2024-11-12 12:40:00,76.48,76.56,76.43,76.49,65711.0,75.2202,75.2989,75.1711,75.2301,65711.0
2024-11-12 12:50:00,76.47,76.57,76.38,76.4,90235.0,75.2104,75.3088,75.1219,75.1416,90235.0
2024-11-12 13:00:00,76.41,76.43,76.31,76.35,94894.0,75.1514,75.1711,75.053,75.0924,94894.0
2024-11-12 13:10:00,76.34,76.35,76.23,76.27,73484.0,75.0826,75.0924,74.9744,75.0137,73484.0
2024-11-12 13:20:00,76.27,76.32,76.25,76.29,68892.0,75.0137,75.0629,74.994,75.0334,68892.0
2024-11-12 13:30:00,76.3,76.39,76.28,76.35,78858.0,75.0432,75.1317,75.0235,75.0924,78858.0
2024-11-12 13:40:00,76.35,76.42,76.34,76.39,78511.0,75.0924,75.1612,75.0826,75.1317,78511.0
2024-11-12 13:50:00,76.39,76.5,76.37,76.44,89169.0,75.1317,75.2399,75.1121,75.1809,89169.0
2024-11-12 14:00:00,76.45,76.52,76.44,76.5,77997.0,75.1907,75.2596,75.1809,75.2399,77997.0
2024-11-12 14:10:00,76.5,76.69,76.49,76.67,114914.0,75.2399,75.4268,75.2301,75.4071,114914.0
2024-11-12 14:20:00,76.66,76.67,76.56,76.59,196289.0,75.3973,75.4071,75.2989,75.3284,196289.0
2024-11-12 14:30:00,76.59,76.64,76.53,76.57,182064.0,75.3284,75.3776,75.2694,75.3088,182064.0
2024-11-12 14:40:00,76.57,76.76,76.56,76.7,99185.0,75.3088,75.4956,75.2989,75.4366,99185.0
2024-11-12 14:50:00,76.7,76.93,76.68,76.93,95399.0,75.4366,75.6628,75.417,75.6628,95399.0
2024-11-12 15:00:00,76.93,76.96,76.87,76.9,80102.0,75.6628,75.6923,75.6038,75.6333,80102.0
2024-11-12 15:10:00,76.91,76.92,76.77,76.8,95579.0,75.6432,75.653,75.5055,75.535,95579.0
2024-11-12 15:20:00,76.8,76.85,76.78,76.8,87598.0,75.535,75.5842,75.5153,75.535,87598.0
2024-11-12 15:30:00,76.79,76.85,76.75,76.81,100791.0,75.5251,75.5842,75.4858,75.5448,100791.0
2024-11-12 15:40:00,76.81,76.81,76.66,76.69,155095.0,75.5448,75.5448,75.3973,75.4268,155095.0
2024-11-12 15:50:00,76.68,76.72,76.56,76.66,551051.0,75.417,75.4563,75.2989,75.3973,551051.0
2024-11-13 09:30:00,76.91,77.29,76.68,76.88,281029.0,75.6432,76.0169,75.417,75.6137,281029.0
2024-11-13 09:40:00,76.88,77.0,76.75,76.92,83366.0,75.6137,75.7317,75.4858,75.653,83366.0
2024-11-13 09:50:00,76.93,76.93,76.75,76.92,95460.0,75.6628,75.6628,75.4858,75.653,95460.0
2024-11-13 10:00:00,76.92,76.94,76.75,76.85,129781.0,75.653,75.6727,75.4858,75.5842,129781.0
2024-11-13 10:10:00,76.86,76.95,76.73,76.78,139095.0,75.594,75.6825,75.4661,75.5153,139095.0
2024-11-13 10:20:00,76.78,76.8,76.73,76.78,47935.0,75.5153,75.535,75.4661,75.5153,47935.0
2024-11-13 10:30:00,76.77,76.79,76.67,76.73,66638.0,75.5055,75.5251,75.4071,75.4661,66638.0
2024-11-13 10:40:00,76.73,76.81,76.69,76.75,72726.0,75.4661,75.5448,75.4268,75.4858,72726.0
2024-11-13 10:50:00,76.72,76.78,76.64,76.71,102574.0,75.4563,75.5153,75.3776,75.4465,102574.0
2024-11-13 11:00:00,76.72,76.72,76.54,76.56,65788.0,75.4563,75.4563,75.2793,75.2989,65788.0
2024-11-13 11:10:00,76.56,76.65,76.52,76.56,70587.0,75.2989,75.3874,75.2596,75.2989,70587.0
2024-11-13 11:20:00,76.55,76.58,76.47,76.55,92447.0,75.2891,75.3186,75.2104,75.2891,92447.0
2024-11-13 11:30:00,76.55,76.62,76.51,76.56,54963.0,75.2891,75.3579,75.2498,75.2989,54963.0
2024-11-13 11:40:00,76.56,76.64,76.53,76.56,42255.0,75.2989,75.3776,75.2694,75.2989,42255.0
2024-11-13 11:50:00,76.56,76.63,76.54,76.55,40131.0,75.2989,75.3678,75.2793,75.2891,40131.0
2024-11-13 12:00:00,76.55,76.69,76.54,76.66,74700.0,75.2891,75.4268,75.2793,75.3973,74700.0
2024-11-13 12:10:00,76.67,76.71,76.61,76.66,53434.0,75.4071,75.4465,75.3481,75.3973,53434.0
2024-11-13 12:20:00,76.66,76.71,76.65,76.66,46415.0,75.3973,75.4465,75.3874,75.3973,46415.0
2024-11-13 12:30:00,76.66,76.74,76.63,76.72,38727.0,75.3973,75.476,75.3678,75.4563,38727.0
2024-11-13 12:40:00,76.72,76.75,76.68,76.7,34541.0,75.4563,75.4858,75.417,75.4366,34541.0
2024-11-13 12:50:00,76.72,76.72,76.66,76.7,39675.0,75.4563,75.4563,75.3973,75.4366,39675.0
2024-11-13 13:00:00,76.71,76.75,76.71,76.73,51900.0,75.4465,75.4858,75.4465,75.4661,51900.0
2024-11-13 13:10:00,76.72,76.76,76.7,76.73,43918.0,75.4563,75.4956,75.4366,75.4661,43918.0
2024-11-13 13:20:00,76.73,76.78,76.68,76.72,80091.0,75.4661,75.5153,75.417,75.4563,80091.0
2024-11-13 13:30:00,76.7,76.72,76.63,76.65,59173.0,75.4366,75.4563,75.3678,75.3874,59173.0
2024-11-13 13:40:00,76.65,76.73,76.63,76.7,49052.0,75.3874,75.4661,75.3678,75.4366,49052.0
2024-11-13 13:50:00,76.71,76.72,76.66,76.71,50520.0,75.4465,75.4563,75.3973,75.4465,50520.0
2024-11-13 14:00:00,76.7,76.73,76.63,76.67,68873.0,75.4366,75.4661,75.3678,75.4071,68873.0
2024-11-13 14:10:00,76.66,76.72,76.6,76.64,129868.0,75.3973,75.4563,75.3383,75.3776,129868.0
2024-11-13 14:20:00,76.63,76.73,76.62,76.67,64591.0,75.3678,75.4661,75.3579,75.4071,64591.0
2024-11-13 14:30:00,76.66,76.7,76.58,76.61,92508.0,75.3973,75.4366,75.3186,75.3481,92508.0
2024-11-13 14:40:00,76.62,76.62,76.54,76.58,102508.0,75.3579,75.3579,75.2793,75.3186,102508.0
2024-11-13 14:50:00,76.57,76.59,76.51,76.58,93328.0,75.3088,75.3284,75.2498,75.3186,93328.0
2024-11-13 15:00:00,76.59,76.61,76.53,76.59,98285.0,75.3284,75.3481,75.2694,75.3284,98285.0
2024-11-13 15:10:00,76.59,76.68,76.57,76.64,69635.0,75.3284,75.417,75.3088,75.3776,69635.0
2024-11-13 15:20:00,76.64,76.66,76.57,76.58,85782.0,75.3776,75.3973,75.3088,75.3186,85782.0
2024-11-13 15:30:00,76.58,76.68,76.52,76.64,146871.0,75.3186,75.417,75.2596,75.3776,146871.0
2024-11-13 15:40:00,76.64,76.66,76.52,76.56,89403.0,75.3776,75.3973,75.2596,75.2989,89403.0
2024-11-13 15:50:00,76.56,76.6,76.48,76.52,361074.0,75.2989,75.3383,75.2202,75.2596,361074.0
2024-11-14 09:30:00,76.68,76.98,76.35,76.37,371236.0,75.417,75.712,75.0924,75.1121,371236.0
2024-11-14 09:40:00,76.36,76.37,76.06,76.26,134534.0,75.1022,75.1121,74.8072,75.0039,134534.0
2024-11-14 09:50:00,76.25,76.34,76.21,76.31,64841.0,74.994,75.0826,74.9547,75.053,64841.0
2024-11-14 10:00:00,76.33,76.36,76.2,76.21,148072.0,75.0727,75.1022,74.9449,74.9547,148072.0
2024-11-14 10:10:00,76.21,76.47,76.18,76.39,131872.0,74.9547,75.2104,74.9252,75.1317,131872.0
2024-11-14 10:20:00,76.4,76.55,76.37,76.55,80022.0,75.1416,75.2891,75.1121,75.2891,80022.0
2024-11-14 10:30:00,76.55,76.82,76.52,76.81,119950.0,75.2891,75.5546,75.2596,75.5448,119950.0
2024-11-14 10:40:00,76.81,76.82,76.62,76.64,71082.0,75.5448,75.5546,75.3579,75.3776,71082.0
2024-11-14 10:50:00,76.64,76.64,76.48,76.48,87308.0,75.3776,75.3776,75.2202,75.2202,87308.0
2024-11-14 11:00:00,76.48,76.48,76.35,76.39,106883.0,75.2202,75.2202,75.0924,75.1317,106883.0
2024-11-14 11:10:00,76.4,76.56,76.39,76.56,74275.0,75.1416,75.2989,75.1317,75.2989,74275.0
2024-11-14 11:20:00,76.58,76.8,76.57,76.75,71317.0,75.3186,75.535,75.3088,75.4858,71317.0
2024-11-14 11:30:00,76.75,76.87,76.74,76.81,73672.0,75.4858,75.6038,75.476,75.5448,73672.0
2024-11-14 11:40:00,76.81,76.91,76.73,76.74,81766.0,75.5448,75.6432,75.4661,75.476,81766.0
2024-11-14 11:50:00,76.75,76.76,76.58,76.59,72256.0,75.4858,75.4956,75.3186,75.3284,72256.0
2024-11-14 12:00:00,76.59,76.59,76.45,76.51,75683.0,75.3284,75.3284,75.1907,75.2498,75683.0
2024-11-14 12:10:00,76.51,76.53,76.36,76.4,67633.0,75.2498,75.2694,75.1022,75.1416,67633.0
2024-11-14 12:20:00,76.4,76.5,76.36,76.47,112212.0,75.1416,75.2399,75.1022,75.2104,112212.0
2024-11-14 12:30:00,76.47,76.51,76.34,76.5,121623.0,75.2104,75.2498,75.0826,75.2399,121623.0
2024-11-14 12:40:00,76.51,76.51,76.41,76.44,77548.0,75.2498,75.2498,75.1514,75.1809,77548.0
2024-11-14 12:50:00,76.43,76.52,76.42,76.5,67924.0,75.1711,75.2596,75.1612,75.2399,67924.0
2024-11-14 13:00:00,76.5,76.6,76.47,76.54,76762.0,75.2399,75.3383,75.2104,75.2793,76762.0
2024-11-14 13:10:00,76.54,76.55,76.44,76.45,47722.0,75.2793,75.2891,75.1809,75.1907,47722.0
2024-11-14 13:20:00,76.46,76.46,76.35,76.35,55430.0,75.2006,75.2006,75.0924,75.0924,55430.0
2024-11-14 13:30:00,76.36,76.39,76.31,76.34,63168.0,75.1022,75.1317,75.053,75.0826,63168.0
2024-11-14 13:40:00,76.34,76.35,76.21,76.23,73775.0,75.0826,75.0924,74.9547,74.9744,73775.0
2024-11-14 13:50:00,76.23,76.26,76.15,76.16,48266.0,74.9744,75.0039,74.8957,74.9055,48266.0
2024-11-14 14:00:00,76.16,76.3,76.16,76.28,71224.0,74.9055,75.0432,74.9055,75.0235,71224.0
2024-11-14 14:10:00,76.28,76.29,76.1,76.11,108704.0,75.0235,75.0334,74.8465,74.8563,108704.0
2024-11-14 14:20:00,76.11,76.21,76.08,76.2,72399.0,74.8563,74.9547,74.8268,74.9449,72399.0
2024-11-14 14:30:00,76.19,76.21,76.14,76.19,80141.0,74.935,74.9547,74.8858,74.935,80141.0
2024-11-14 14:40:00,76.18,76.24,76.15,76.17,55289.0,74.9252,74.9842,74.8957,74.9154,55289.0
2024-11-14 14:50:00,76.17,76.29,76.16,76.16,64009.0,74.9154,75.0334,74.9055,74.9055,64009.0
2024-11-14 15:00:00,76.16,76.16,75.9,75.91,198946.0,74.9055,74.9055,74.6498,74.6596,198946.0
2024-11-14 15:10:00,75.91,75.98,75.82,75.95,125155.0,74.6596,74.7285,74.5711,74.699,125155.0
2024-11-14 15:20:00,75.95,76.04,75.92,76.0,113107.0,74.699,74.7875,74.6695,74.7482,113107.0
2024-11-14 15:30:00,76.0,76.02,75.88,75.92,117104.0,74.7482,74.7678,74.6301,74.6695,117104.0
2024-11-14 15:40:00,75.92,75.92,75.72,75.72,151585.0,74.6695,74.6695,74.4728,74.4728,151585.0
2024-11-14 15:50:00,75.73,75.82,75.67,75.67,627151.0,74.4826,74.5711,74.4236,74.4236,627151.0
2024-11-15 09:30:00,76.05,76.6,75.61,76.18,934750.0,74.7973,75.3383,74.3646,74.9252,934750.0
2024-11-15 09:40:00,76.19,76.82,76.13,76.77,365515.0,74.935,75.5546,74.876,75.5055,365515.0
2024-11-15 09:50:00,76.76,76.79,76.3,76.31,267908.0,75.4956,75.5251,75.0432,75.053,267908.0
2024-11-15 10:00:00,76.33,76.68,76.28,76.66,211189.0,75.0727,75.417,75.0235,75.3973,211189.0
2024-11-15 10:10:00,76.65,76.8,76.58,76.73,178067.0,75.3874,75.535,75.3186,75.4661,178067.0
2024-11-15 10:20:00,76.73,76.75,76.47,76.71,177459.0,75.4661,75.4858,75.2104,75.4465,177459.0
2024-11-15 10:30:00,76.71,76.73,76.52,76.54,163134.0,75.4465,75.4661,75.2596,75.2793,163134.0
2024-11-15 10:40:00,76.55,76.57,76.3,76.31,160140.0,75.2891,75.3088,75.0432,75.053,160140.0
2024-11-15 10:50:00,76.31,76.4,76.16,76.35,174041.0,75.053,75.1416,74.9055,75.0924,174041.0
2024-11-15 11:00:00,76.34,76.45,76.24,76.26,186183.0,75.0826,75.1907,74.9842,75.0039,186183.0
2024-11-15 11:10:00,76.26,76.53,76.25,76.5,238692.0,75.0039,75.2694,74.994,75.2399,238692.0
2024-11-15 11:20:00,76.51,76.61,76.36,76.61,1013104.0,75.2498,75.3481,75.1022,75.3481,1013104.0
2024-11-15 11:30:00,76.61,76.76,76.51,76.61,195352.0,75.3481,75.4956,75.2498,75.3481,195352.0
2024-11-15 11:40:00,76.61,76.73,76.5,76.7,118209.0,75.3481,75.4661,75.2399,75.4366,118209.0
2024-11-15 11:50:00,76.73,76.73,76.57,76.61,109302.0,75.4661,75.4661,75.3088,75.3481,109302.0
2024-11-15 12:00:00,76.61,76.72,76.58,76.66,108384.0,75.3481,75.4563,75.3186,75.3973,108384.0
2024-11-15 12:10:00,76.65,76.66,76.49,76.62,83841.0,75.3874,75.3973,75.2301,75.3579,83841.0
2024-11-15 12:20:00,76.62,76.64,76.57,76.61,59574.0,75.3579,75.3776,75.3088,75.3481,59574.0
2024-11-15 12:30:00,76.61,76.72,76.58,76.72,98405.0,75.3481,75.4563,75.3186,75.4563,98405.0
2024-11-15 12:40:00,76.71,76.95,76.71,76.95,185765.0,75.4465,75.6825,75.4465,75.6825,185765.0
2024-11-15 12:50:00,76.94,77.14,76.89,77.13,178965.0,75.6727,75.8694,75.6235,75.8595,178965.0
2024-11-15 13:00:00,77.12,77.17,76.99,77.17,164298.0,75.8497,75.8989,75.7218,75.8989,164298.0
2024-11-15 13:10:00,77.17,77.28,77.14,77.28,169186.0,75.8989,76.0071,75.8694,76.0071,169186.0
2024-11-15 13:20:00,77.29,77.42,77.26,77.42,155165.0,76.0169,76.1448,75.9874,76.1448,155165.0
2024-11-15 13:30:00,77.41,77.64,77.39,77.62,218446.0,76.1349,76.3611,76.1153,76.3415,218446.0
2024-11-15 13:40:00,77.63,77.65,77.27,77.31,153901.0,76.3513,76.371,75.9972,76.0366,153901.0
2024-11-15 13:50:00,77.3,77.32,77.12,77.2,99229.0,76.0267,76.0464,75.8497,75.9284,99229.0
2024-11-15 14:00:00,77.2,77.29,77.15,77.21,116635.0,75.9284,76.0169,75.8792,75.9382,116635.0
2024-11-15 14:10:00,77.23,77.25,77.12,77.12,77708.0,75.9579,75.9776,75.8497,75.8497,77708.0
2024-11-15 14:20:00,77.11,77.11,76.83,76.86,121550.0,75.8399,75.8399,75.5645,75.594,121550.0
2024-11-15 14:30:00,76.86,76.86,76.69,76.84,143855.0,75.594,75.594,75.4268,75.5743,143855.0
2024-11-15 14:40:00,76.84,77.04,76.82,77.04,171447.0,75.5743,75.771,75.5546,75.771,171447.0
2024-11-15 14:50:00,77.03,77.05,76.9,76.98,100570.0,75.7612,75.7809,75.6333,75.712,100570.0
2024-11-15 15:00:00,76.97,77.14,76.96,77.1,119720.0,75.7022,75.8694,75.6923,75.83,119720.0
2024-11-15 15:10:00,77.09,77.26,77.09,77.25,97052.0,75.8202,75.9874,75.8202,75.9776,97052.0
2024-11-15 15:20:00,77.25,77.37,77.03,77.03,180998.0,75.9776,76.0956,75.7612,75.7612,180998.0
2024-11-15 15:30:00,77.03,77.06,76.93,76.97,234287.0,75.7612,75.7907,75.6628,75.7022,234287.0
2024-11-15 15:40:00,76.97,77.0,76.8,76.83,211367.0,75.7022,75.7317,75.535,75.5645,211367.0
2024-11-15 15:50:00,76.83,76.84,76.6,76.67,854790.0,75.5645,75.5743,75.3383,75.4071,854790.0
2024-11-18 09:30:00,76.16,76.2,74.66,75.28,1162947.0,74.9055,74.9449,73.4302,74.04,1162947.0
2024-11-18 09:40:00,75.23,75.31,74.53,74.73,519450.0,73.9908,74.0695,73.3024,73.4991,519450.0
2024-11-18 09:50:00,74.71,74.76,74.37,74.52,326809.0,73.4794,73.5286,73.145,73.2925,326809.0
2024-11-18 10:00:00,74.53,75.04,74.53,74.9,274305.0,73.3024,73.804,73.3024,73.6663,274305.0
2024-11-18 10:10:00,74.88,74.96,74.59,74.62,222033.0,73.6466,73.7253,73.3614,73.3909,222033.0
2024-11-18 10:20:00,74.63,74.76,74.53,74.75,166295.0,73.4007,73.5286,73.3024,73.5187,166295.0
2024-11-18 10:30:00,74.73,74.87,74.7,74.75,189082.0,73.4991,73.6368,73.4696,73.5187,189082.0
2024-11-18 10:40:00,74.76,74.81,74.62,74.63,187019.0,73.5286,73.5778,73.3909,73.4007,187019.0
2024-11-18 10:50:00,74.64,74.64,74.31,74.31,248518.0,73.4106,73.4106,73.086,73.086,248518.0
2024-11-18 11:00:00,74.31,74.4,74.25,74.35,244020.0,73.086,73.1745,73.027,73.1253,244020.0
2024-11-18 11:10:00,74.35,74.47,74.27,74.32,182230.0,73.1253,73.2434,73.0466,73.0958,182230.0
2024-11-18 11:20:00,74.31,74.4,74.28,74.34,190293.0,73.086,73.1745,73.0565,73.1155,190293.0
2024-11-18 11:30:00,74.34,74.59,74.34,74.55,437588.0,73.1155,73.3614,73.1155,73.322,437588.0
2024-11-18 11:40:00,74.55,74.55,74.43,74.46,119378.0,73.322,73.322,73.204,73.2335,119378.0
2024-11-18 11:50:00,74.45,74.62,74.41,74.56,112469.0,73.2237,73.3909,73.1843,73.3319,112469.0
2024-11-18 12:00:00,74.56,74.71,74.52,74.69,158032.0,73.3319,73.4794,73.2925,73.4597,158032.0
2024-11-18 12:10:00,74.69,74.7,74.54,74.59,108140.0,73.4597,73.4696,73.3122,73.3614,108140.0
2024-11-18 12:20:00,74.59,74.66,74.57,74.57,77763.0,73.3614,73.4302,73.3417,73.3417,77763.0
2024-11-18 12:30:00,74.56,74.61,74.5,74.59,126673.0,73.3319,73.381,73.2729,73.3614,126673.0
2024-11-18 12:40:00,74.59,74.66,74.51,74.65,107333.0,73.3614,73.4302,73.2827,73.4204,107333.0
2024-11-18 12:50:00,74.65,74.69,74.57,74.59,83782.0,73.4204,73.4597,73.3417,73.3614,83782.0
2024-11-18 13:00:00,74.58,74.6,74.51,74.56,104192.0,73.3515,73.3712,73.2827,73.3319,104192.0
2024-11-18 13:10:00,74.56,74.68,74.56,74.68,128255.0,73.3319,73.4499,73.3319,73.4499,128255.0
2024-11-18 13:20:00,74.68,74.77,74.65,74.71,107733.0,73.4499,73.5384,73.4204,73.4794,107733.0
2024-11-18 13:30:00,74.72,74.78,74.67,74.73,61143.0,73.4892,73.5482,73.4401,73.4991,61143.0
2024-11-18 13:40:00,74.73,74.74,74.54,74.73,199675.0,73.4991,73.5089,73.3122,73.4991,199675.0
2024-11-18 13:50:00,74.73,75.12,74.72,75.01,197361.0,73.4991,73.8826,73.4892,73.7745,197361.0
2024-11-18 14:00:00,75.01,75.03,74.92,75.01,111176.0,73.7745,73.7941,73.6859,73.7745,111176.0
2024-11-18 14:10:00,75.01,75.03,74.86,74.99,216665.0,73.7745,73.7941,73.6269,73.7548,216665.0
2024-11-18 14:20:00,74.98,75.0,74.86,74.86,156379.0,73.745,73.7646,73.6269,73.6269,156379.0
2024-11-18 14:30:00,74.86,74.86,74.68,74.75,95953.0,73.6269,73.6269,73.4499,73.5187,95953.0
2024-11-18 14:40:00,74.75,74.8,74.69,74.7,93147.0,73.5187,73.5679,73.4597,73.4696,93147.0
2024-11-18 14:50:00,74.7,74.79,74.7,74.75,107161.0,73.4696,73.5581,73.4696,73.5187,107161.0
2024-11-18 15:00:00,74.74,74.85,74.72,74.75,119234.0,73.5089,73.6171,73.4892,73.5187,119234.0
2024-11-18 15:10:00,74.75,74.79,74.67,74.73,131612.0,73.5187,73.5581,73.4401,73.4991,131612.0
2024-11-18 15:20:00,74.74,74.86,74.68,74.85,133525.0,73.5089,73.6269,73.4499,73.6171,133525.0
2024-11-18 15:30:00,74.85,74.85,74.71,74.75,164982.0,73.6171,73.6171,73.4794,73.5187,164982.0
2024-11-18 15:40:00,74.75,74.77,74.64,74.73,217861.0,73.5187,73.5384,73.4106,73.4991,217861.0
2024-11-18 15:50:00,74.73,74.93,74.7,74.87,816477.0,73.4991,73.6958,73.4696,73.6368,816477.0
2024-11-19 09:30:00,74.5,74.73,73.63,73.77,747750.0,73.2729,73.4991,72.4172,72.5549,747750.0
2024-11-19 09:40:00,73.77,73.93,73.65,73.71,279934.0,72.5549,72.7122,72.4369,72.4959,279934.0
2024-11-19 09:50:00,73.71,73.99,73.6,73.89,313722.0,72.4959,72.7713,72.3877,72.6729,313722.0
2024-11-19 10:00:00,73.88,73.92,73.75,73.85,134771.0,72.6631,72.7024,72.5352,72.6336,134771.0
2024-11-19 10:10:00,73.85,74.03,73.78,73.98,193623.0,72.6336,72.8106,72.5647,72.7614,193623.0
2024-11-19 10:20:00,73.98,74.13,73.9,74.09,125306.0,72.7614,72.909,72.6827,72.8696,125306.0
2024-11-19 10:30:00,74.08,74.34,74.04,74.27,157296.0,72.8598,73.1155,72.8204,73.0466,157296.0
2024-11-19 10:40:00,74.26,74.27,74.11,74.18,144714.0,73.0368,73.0466,72.8893,72.9581,144714.0
2024-11-19 10:50:00,74.18,74.22,74.01,74.06,120716.0,72.9581,72.9975,72.7909,72.8401,120716.0
2024-11-19 11:00:00,74.06,74.15,74.01,74.12,140731.0,72.8401,72.9286,72.7909,72.8991,140731.0
2024-11-19 11:10:00,74.11,74.17,74.0,74.16,166578.0,72.8893,72.9483,72.7811,72.9385,166578.0
2024-11-19 11:20:00,74.15,74.15,73.93,74.01,157121.0,72.9286,72.9286,72.7122,72.7909,157121.0
2024-11-19 11:30:00,74.0,74.08,73.9,74.0,242951.0,72.7811,72.8598,72.6827,72.7811,242951.0
2024-11-19 11:40:00,73.99,74.12,73.95,74.08,110829.0,72.7713,72.8991,72.7319,72.8598,110829.0
2024-11-19 11:50:00,74.08,74.28,74.03,74.22,96821.0,72.8598,73.0565,72.8106,72.9975,96821.0
2024-11-19 12:00:00,74.23,74.24,74.05,74.14,89644.0,73.0073,73.0171,72.8303,72.9188,89644.0
2024-11-19 12:10:00,74.14,74.14,74.02,74.06,106880.0,72.9188,72.9188,72.8008,72.8401,106880.0
2024-11-19 12:20:00,74.05,74.1,73.99,74.09,85486.0,72.8303,72.8794,72.7713,72.8696,85486.0
2024-11-19 12:30:00,74.08,74.16,74.05,74.08,112958.0,72.8598,72.9385,72.8303,72.8598,112958.0
2024-11-19 12:40:00,74.08,74.1,73.95,73.98,104734.0,72.8598,72.8794,72.7319,72.7614,104734.0
2024-11-19 12:50:00,73.98,74.01,73.91,73.99,84971.0,72.7614,72.7909,72.6926,72.7713,84971.0
2024-11-19 13:00:00,73.98,74.01,73.95,73.99,48463.0,72.7614,72.7909,72.7319,72.7713,48463.0
2024-11-19 13:10:00,73.98,74.0,73.94,73.97,65893.0,72.7614,72.7811,72.7221,72.7516,65893.0
2024-11-19 13:20:00,73.97,74.0,73.91,73.98,89597.0,72.7516,72.7811,72.6926,72.7614,89597.0
2024-11-19 13:30:00,73.97,73.98,73.89,73.9,150645.0,72.7516,72.7614,72.6729,72.6827,150645.0
2024-11-19 13:40:00,73.91,74.03,73.86,73.97,121468.0,72.6926,72.8106,72.6434,72.7516,121468.0
2024-11-19 13:50:00,73.97,74.29,73.94,74.27,152658.0,72.7516,73.0663,72.7221,73.0466,152658.0
2024-11-19 14:00:00,74.28,74.36,74.22,74.34,133719.0,73.0565,73.1352,72.9975,73.1155,133719.0
2024-11-19 14:10:00,74.34,74.34,74.2,74.2,114029.0,73.1155,73.1155,72.9778,72.9778,114029.0
2024-11-19 14:20:00,74.2,74.21,74.05,74.06,107817.0,72.9778,72.9876,72.8303,72.8401,107817.0
2024-11-19 14:30:00,74.07,74.08,73.93,74.05,140474.0,72.8499,72.8598,72.7122,72.8303,140474.0
2024-11-19 14:40:00,74.05,74.05,73.96,73.97,66029.0,72.8303,72.8303,72.7418,72.7516,66029.0
2024-11-19 14:50:00,73.97,73.99,73.87,73.89,133889.0,72.7516,72.7713,72.6532,72.6729,133889.0
2024-11-19 15:00:00,73.88,74.0,73.86,73.98,111366.0,72.6631,72.7811,72.6434,72.7614,111366.0
2024-11-19 15:10:00,73.98,73.98,73.89,73.92,135033.0,72.7614,72.7614,72.6729,72.7024,135033.0
2024-11-19 15:20:00,73.91,73.94,73.87,73.9,134814.0,72.6926,72.7221,72.6532,72.6827,134814.0
2024-11-19 15:30:00,73.89,73.95,73.81,73.81,187299.0,72.6729,72.7319,72.5942,72.5942,187299.0
2024-11-19 15:40:00,73.81,73.94,73.79,73.94,247806.0,72.5942,72.7221,72.5746,72.7221,247806.0
2024-11-19 15:50:00,73.95,74.1,73.8,73.92,1028182.0,72.7319,72.8794,72.5844,72.7024,1028182.0
2024-11-20 09:30:00,73.66,73.84,73.42,73.5,410509.0,72.4467,72.6237,72.2106,72.2893,410509.0
2024-11-20 09:40:00,73.51,73.56,73.39,73.39,151924.0,72.2992,72.3483,72.1811,72.1811,151924.0
2024-11-20 09:50:00,73.38,73.42,73.04,73.08,274495.0,72.1713,72.2106,71.8369,71.8762,274495.0
2024-11-20 10:00:00,73.08,73.18,72.97,73.02,395272.0,71.8762,71.9746,71.7681,71.8172,395272.0
2024-11-20 10:10:00,73.02,73.13,72.96,73.02,237695.0,71.8172,71.9254,71.7582,71.8172,237695.0
2024-11-20 10:20:00,73.03,73.09,72.94,73.06,222268.0,71.8271,71.8861,71.7386,71.8566,222268.0
2024-11-20 10:30:00,73.05,73.16,72.95,73.16,173718.0,71.8467,71.9549,71.7484,71.9549,173718.0
2024-11-20 10:40:00,73.16,73.19,73.01,73.09,173859.0,71.9549,71.9844,71.8074,71.8861,173859.0
2024-11-20 10:50:00,73.07,73.12,73.02,73.06,163092.0,71.8664,71.9156,71.8172,71.8566,163092.0
2024-11-20 11:00:00,73.05,73.06,72.95,72.97,180251.0,71.8467,71.8566,71.7484,71.7681,180251.0
2024-11-20 11:10:00,72.98,73.0,72.93,72.94,182608.0,71.7779,71.7976,71.7287,71.7386,182608.0
2024-11-20 11:20:00,72.95,73.02,72.87,72.88,203666.0,71.7484,71.8172,71.6697,71.6795,203666.0
2024-11-20 11:30:00,72.87,72.92,72.8,72.81,102148.0,71.6697,71.7189,71.6009,71.6107,102148.0
2024-11-20 11:40:00,72.81,72.84,72.8,72.82,97028.0,71.6107,71.6402,71.6009,71.6205,97028.0
2024-11-20 11:50:00,72.83,72.83,72.75,72.76,179534.0,71.6304,71.6304,71.5517,71.5615,179534.0
2024-11-20 12:00:00,72.76,72.79,72.71,72.77,152550.0,71.5615,71.591,71.5123,71.5714,152550.0
2024-11-20 12:10:00,72.76,72.82,72.72,72.79,143834.0,71.5615,71.6205,71.5222,71.591,143834.0
2024-11-20 12:20:00,72.79,73.03,72.78,72.98,179573.0,71.591,71.8271,71.5812,71.7779,179573.0
2024-11-20 12:30:00,72.96,72.99,72.89,72.93,117025.0,71.7582,71.7877,71.6894,71.7287,117025.0
2024-11-20 12:40:00,72.92,73.01,72.89,72.98,94589.0,71.7189,71.8074,71.6894,71.7779,94589.0
2024-11-20 12:50:00,72.98,73.0,72.85,72.86,143099.0,71.7779,71.7976,71.65,71.6599,143099.0
2024-11-20 13:00:00,72.86,72.91,72.84,72.86,73363.0,71.6599,71.709,71.6402,71.6599,73363.0
2024-11-20 13:10:00,72.86,72.94,72.82,72.83,227548.0,71.6599,71.7386,71.6205,71.6304,227548.0
2024-11-20 13:20:00,72.82,72.92,72.8,72.88,84227.0,71.6205,71.7189,71.6009,71.6795,84227.0
2024-11-20 13:30:00,72.88,72.91,72.81,72.83,77236.0,71.6795,71.709,71.6107,71.6304,77236.0
2024-11-20 13:40:00,72.84,72.85,72.76,72.8,135162.0,71.6402,71.65,71.5615,71.6009,135162.0
2024-11-20 13:50:00,72.8,72.83,72.77,72.8,90967.0,71.6009,71.6304,71.5714,71.6009,90967.0
2024-11-20 14:00:00,72.79,72.81,72.76,72.77,70913.0,71.591,71.6107,71.5615,71.5714,70913.0
2024-11-20 14:10:00,72.77,72.8,72.75,72.79,88920.0,71.5714,71.6009,71.5517,71.591,88920.0
2024-11-20 14:20:00,72.8,72.96,72.76,72.95,104689.0,71.6009,71.7582,71.5615,71.7484,104689.0
2024-11-20 14:30:00,72.95,72.96,72.88,72.91,144534.0,71.7484,71.7582,71.6795,71.709,144534.0
2024-11-20 14:40:00,72.91,72.96,72.85,72.86,149212.0,71.709,71.7582,71.65,71.6599,149212.0
2024-11-20 14:50:00,72.86,72.93,72.83,72.85,138660.0,71.6599,71.7287,71.6304,71.65,138660.0
2024-11-20 15:00:00,72.85,72.93,72.81,72.9,94508.0,71.65,71.7287,71.6107,71.6992,94508.0
2024-11-20 15:10:00,72.89,72.89,72.8,72.81,133157.0,71.6894,71.6894,71.6009,71.6107,133157.0
2024-11-20 15:20:00,72.81,72.93,72.81,72.92,159377.0,71.6107,71.7287,71.6107,71.7189,159377.0
2024-11-20 15:30:00,72.92,73.07,72.92,73.07,216878.0,71.7189,71.8664,71.7189,71.8664,216878.0
2024-11-20 15:40:00,73.09,73.17,72.98,73.17,173575.0,71.8861,71.9648,71.7779,71.9648,173575.0
2024-11-20 15:50:00,73.19,73.42,73.11,73.33,925728.0,71.9844,72.2106,71.9058,72.1221,925728.0
2024-11-21 09:30:00,73.36,73.95,73.2,73.86,691766.0,72.1516,72.7319,71.9943,72.6434,691766.0
2024-11-21 09:40:00,73.86,73.89,73.66,73.67,262098.0,72.6434,72.6729,72.4467,72.4565,262098.0
2024-11-21 09:50:00,73.67,73.75,73.41,73.45,187672.0,72.4565,72.5352,72.2008,72.2402,187672.0
2024-11-21 10:00:00,73.44,73.53,73.26,73.43,218919.0,72.2303,72.3188,72.0533,72.2205,218919.0
2024-11-21 10:10:00,73.45,73.66,73.43,73.61,138776.0,72.2402,72.4467,72.2205,72.3975,138776.0
2024-11-21 10:20:00,73.6,73.63,73.45,73.56,117521.0,72.3877,72.4172,72.2402,72.3483,117521.0
2024-11-21 10:30:00,73.54,74.16,73.52,74.04,257885.0,72.3287,72.9385,72.309,72.8204,257885.0
2024-11-21 10:40:00,74.05,74.32,74.05,74.23,271229.0,72.8303,73.0958,72.8303,73.0073,271229.0
2024-11-21 10:50:00,74.24,74.63,74.17,74.42,307806.0,73.0171,73.4007,72.9483,73.1942,307806.0
2024-11-21 11:00:00,74.44,74.48,74.33,74.39,145739.0,73.2138,73.2532,73.1057,73.1647,145739.0
2024-11-21 11:10:00,74.39,74.64,74.37,74.57,148374.0,73.1647,73.4106,73.145,73.3417,148374.0
2024-11-21 11:20:00,74.56,74.58,74.37,74.45,125900.0,73.3319,73.3515,73.145,73.2237,125900.0
2024-11-21 11:30:00,74.45,74.46,74.3,74.38,161075.0,73.2237,73.2335,73.0762,73.1548,161075.0
2024-11-21 11:40:00,74.39,74.45,74.26,74.31,132851.0,73.1647,73.2237,73.0368,73.086,132851.0
2024-11-21 11:50:00,74.31,74.74,74.26,74.72,195544.0,73.086,73.5089,73.0368,73.4892,195544.0
2024-11-21 12:00:00,74.72,74.84,74.68,74.8,179473.0,73.4892,73.6073,73.4499,73.5679,179473.0
2024-11-21 12:10:00,74.8,74.82,74.7,74.74,81636.0,73.5679,73.5876,73.4696,73.5089,81636.0
2024-11-21 12:20:00,74.74,74.84,74.67,74.81,168726.0,73.5089,73.6073,73.4401,73.5778,168726.0
2024-11-21 12:30:00,74.81,74.89,74.78,74.85,97538.0,73.5778,73.6564,73.5482,73.6171,97538.0
2024-11-21 12:40:00,74.86,74.99,74.83,74.98,160692.0,73.6269,73.7548,73.5974,73.745,160692.0
2024-11-21 12:50:00,74.98,75.06,74.96,74.97,130249.0,73.745,73.8236,73.7253,73.7351,130249.0
2024-11-21 13:00:00,74.98,75.09,74.94,75.04,124327.0,73.745,73.8531,73.7056,73.804,124327.0
2024-11-21 13:10:00,75.04,75.14,75.02,75.1,82763.0,73.804,73.9023,73.7843,73.863,82763.0
2024-11-21 13:20:00,75.09,75.16,75.03,75.08,63294.0,73.8531,73.922,73.7941,73.8433,63294.0
2024-11-21 13:30:00,75.09,75.09,75.04,75.06,70261.0,73.8531,73.8531,73.804,73.8236,70261.0
2024-11-21 13:40:00,75.06,75.13,75.01,75.07,71146.0,73.8236,73.8925,73.7745,73.8335,71146.0
2024-11-21 13:50:00,75.08,75.09,75.02,75.08,64738.0,73.8433,73.8531,73.7843,73.8433,64738.0
2024-11-21 14:00:00,75.08,75.15,75.02,75.06,121488.0,73.8433,73.9122,73.7843,73.8236,121488.0
2024-11-21 14:10:00,75.05,75.32,75.03,75.28,147693.0,73.8138,74.0794,73.7941,74.04,147693.0
2024-11-21 14:20:00,75.28,75.38,75.22,75.35,148852.0,74.04,74.1384,73.981,74.1089,148852.0
2024-11-21 14:30:00,75.36,75.44,75.29,75.42,178749.0,74.1187,74.1974,74.0498,74.1777,178749.0
2024-11-21 14:40:00,75.41,75.53,75.36,75.53,119332.0,74.1679,74.2859,74.1187,74.2859,119332.0
2024-11-21 14:50:00,75.53,75.56,75.46,75.51,150138.0,74.2859,74.3154,74.217,74.2662,150138.0
2024-11-21 15:00:00,75.5,75.55,75.45,75.48,171134.0,74.2564,74.3056,74.2072,74.2367,171134.0
2024-11-21 15:10:00,75.47,75.51,75.42,75.51,227193.0,74.2269,74.2662,74.1777,74.2662,227193.0
2024-11-21 15:20:00,75.5,75.53,75.42,75.48,131281.0,74.2564,74.2859,74.1777,74.2367,131281.0
2024-11-21 15:30:00,75.48,75.5,75.4,75.42,455897.0,74.2367,74.2564,74.158,74.1777,455897.0
2024-11-21 15:40:00,75.42,75.5,75.4,75.48,461603.0,74.1777,74.2564,74.158,74.2367,461603.0
2024-11-21 15:50:00,75.48,75.49,75.08,75.09,1039542.0,74.2367,74.2466,73.8433,73.8531,1039542.0
2024-11-22 09:30:00,76.13,76.87,76.0,76.76,1310852.0,74.876,75.6038,74.7482,75.4956,1310852.0
2024-11-22 09:40:00,76.79,77.01,76.6,76.69,505302.0,75.5251,75.7415,75.3383,75.4268,505302.0
2024-11-22 09:50:00,76.69,76.72,75.91,75.94,483703.0,75.4268,75.4563,74.6596,74.6891,483703.0
2024-11-22 10:00:00,75.93,76.15,75.87,75.94,361948.0,74.6793,74.8957,74.6203,74.6891,361948.0
2024-11-22 10:10:00,75.95,76.13,75.85,76.01,416855.0,74.699,74.876,74.6006,74.758,416855.0
2024-11-22 10:20:00,76.0,76.1,75.87,75.91,185008.0,74.7482,74.8465,74.6203,74.6596,185008.0
2024-11-22 10:30:00,75.91,76.39,75.83,76.36,474693.0,74.6596,75.1317,74.581,75.1022,474693.0
2024-11-22 10:40:00,76.36,76.8,76.36,76.76,141552.0,75.1022,75.535,75.1022,75.4956,141552.0
2024-11-22 10:50:00,76.75,76.83,76.67,76.76,130679.0,75.4858,75.5645,75.4071,75.4956,130679.0
2024-11-22 11:00:00,76.76,76.97,76.62,76.89,100020.0,75.4956,75.7022,75.3579,75.6235,100020.0
2024-11-22 11:10:00,76.9,76.9,76.73,76.87,153386.0,75.6333,75.6333,75.4661,75.6038,153386.0
2024-11-22 11:20:00,76.85,77.1,76.84,76.95,169769.0,75.5842,75.83,75.5743,75.6825,169769.0
2024-11-22 11:30:00,76.96,76.98,76.8,76.89,122507.0,75.6923,75.712,75.535,75.6235,122507.0
2024-11-22 11:40:00,76.89,77.18,76.87,77.09,138619.0,75.6235,75.9087,75.6038,75.8202,138619.0
2024-11-22 11:50:00,77.09,77.2,77.01,77.17,128675.0,75.8202,75.9284,75.7415,75.8989,128675.0
2024-11-22 12:00:00,77.18,77.22,76.98,77.01,109837.0,75.9087,75.9481,75.712,75.7415,109837.0
2024-11-22 12:10:00,77.01,77.11,76.97,77.08,111388.0,75.7415,75.8399,75.7022,75.8104,111388.0
2024-11-22 12:20:00,77.07,77.21,77.02,77.05,150832.0,75.8005,75.9382,75.7513,75.7809,150832.0
2024-11-22 12:30:00,77.05,77.06,76.96,77.0,100695.0,75.7809,75.7907,75.6923,75.7317,100695.0
2024-11-22 12:40:00,77.0,77.19,76.98,77.16,140080.0,75.7317,75.9185,75.712,75.889,140080.0
2024-11-22 12:50:00,77.15,77.31,77.15,77.24,126344.0,75.8792,76.0366,75.8792,75.9677,126344.0
2024-11-22 13:00:00,77.25,77.39,77.24,77.35,99859.0,75.9776,76.1153,75.9677,76.0759,99859.0
2024-11-22 13:10:00,77.36,77.43,77.34,77.36,101003.0,76.0857,76.1546,76.0661,76.0857,101003.0
2024-11-22 13:20:00,77.34,77.38,77.27,77.28,112656.0,76.0661,76.1054,75.9972,76.0071,112656.0
2024-11-22 13:30:00,77.28,77.47,77.25,77.4,186371.0,76.0071,76.1939,75.9776,76.1251,186371.0
2024-11-22 13:40:00,77.41,77.42,77.32,77.34,118763.0,76.1349,76.1448,76.0464,76.0661,118763.0
2024-11-22 13:50:00,77.34,77.4,77.23,77.29,178162.0,76.0661,76.1251,75.9579,76.0169,178162.0
2024-11-22 14:00:00,77.29,77.29,77.18,77.25,98032.0,76.0169,76.0169,75.9087,75.9776,98032.0
2024-11-22 14:10:00,77.25,77.25,77.02,77.06,206405.0,75.9776,75.9776,75.7513,75.7907,206405.0
2024-11-22 14:20:00,77.06,77.13,76.96,76.97,89248.0,75.7907,75.8595,75.6923,75.7022,89248.0
2024-11-22 14:30:00,76.97,77.09,76.94,77.05,90171.0,75.7022,75.8202,75.6727,75.7809,90171.0
2024-11-22 14:40:00,77.05,77.16,77.05,77.15,114399.0,75.7809,75.889,75.7809,75.8792,114399.0
2024-11-22 14:50:00,77.15,77.18,77.11,77.17,149709.0,75.8792,75.9087,75.8399,75.8989,149709.0
2024-11-22 15:00:00,77.17,77.17,76.9,76.95,140278.0,75.8989,75.8989,75.6333,75.6825,140278.0
2024-11-22 15:10:00,76.95,77.05,76.94,77.05,99722.0,75.6825,75.7809,75.6727,75.7809,99722.0
2024-11-22 15:20:00,77.04,77.07,76.99,77.02,122539.0,75.771,75.8005,75.7218,75.7513,122539.0
2024-11-22 15:30:00,77.02,77.17,77.0,77.1,118422.0,75.7513,75.8989,75.7317,75.83,118422.0
2024-11-22 15:40:00,77.11,77.21,77.05,77.2,138180.0,75.8399,75.9382,75.7809,75.9284,138180.0
2024-11-22 15:50:00,77.19,77.5,77.1,77.38,927453.0,75.9185,76.2234,75.83,76.1054,927453.0
2024-11-25 09:30:00,78.5,79.0,78.5,78.64,665735.0,77.207,77.6987,77.207,77.3447,665735.0
2024-11-25 09:40:00,78.64,78.72,78.46,78.58,431910.0,77.3447,77.4233,77.1676,77.2857,431910.0
2024-11-25 09:50:00,78.57,78.78,78.41,78.74,318582.0,77.2758,77.4824,77.1185,77.443,318582.0
2024-11-25 10:00:00,78.75,78.75,78.5,78.65,279540.0,77.4529,77.4529,77.207,77.3545,279540.0
2024-11-25 10:10:00,78.63,78.79,78.47,78.65,208813.0,77.3348,77.4922,77.1775,77.3545,208813.0
2024-11-25 10:20:00,78.67,78.95,78.66,78.94,194341.0,77.3742,77.6496,77.3643,77.6397,194341.0
2024-11-25 10:30:00,78.93,79.27,78.92,79.22,221791.0,77.6299,77.9643,77.6201,77.9151,221791.0
2024-11-25 10:40:00,79.22,79.63,79.18,79.61,275548.0,77.9151,78.3184,77.8758,78.2987,275548.0
2024-11-25 10:50:00,79.6,79.86,79.56,79.72,289781.0,78.2889,78.5446,78.2495,78.4069,289781.0
2024-11-25 11:00:00,79.73,79.8,79.38,79.38,203346.0,78.4167,78.4856,78.0725,78.0725,203346.0
2024-11-25 11:10:00,79.37,79.4,79.23,79.31,153813.0,78.0626,78.0921,77.9249,78.0036,153813.0
2024-11-25 11:20:00,79.31,79.39,79.24,79.28,124207.0,78.0036,78.0823,77.9348,77.9741,124207.0
2024-11-25 11:30:00,79.28,79.33,79.16,79.29,158327.0,77.9741,78.0233,77.8561,77.984,158327.0
2024-11-25 11:40:00,79.3,79.56,79.3,79.42,156228.0,77.9938,78.2495,77.9938,78.1118,156228.0
2024-11-25 11:50:00,79.43,79.47,79.36,79.39,96455.0,78.1217,78.161,78.0528,78.0823,96455.0
2024-11-25 12:00:00,79.39,79.66,79.37,79.61,140434.0,78.0823,78.3479,78.0626,78.2987,140434.0
2024-11-25 12:10:00,79.62,79.62,79.49,79.57,142390.0,78.3085,78.3085,78.1807,78.2593,142390.0
2024-11-25 12:20:00,79.56,79.62,79.31,79.32,126940.0,78.2495,78.3085,78.0036,78.0135,126940.0
2024-11-25 12:30:00,79.33,79.43,79.16,79.19,216671.0,78.0233,78.1217,77.8561,77.8856,216671.0
2024-11-25 12:40:00,79.19,79.21,78.93,79.02,154507.0,77.8856,77.9053,77.6299,77.7184,154507.0
2024-11-25 12:50:00,79.02,79.31,79.01,79.3,89084.0,77.7184,78.0036,77.7086,77.9938,89084.0
2024-11-25 13:00:00,79.31,79.49,79.3,79.44,78372.0,78.0036,78.1807,77.9938,78.1315,78372.0
2024-11-25 13:10:00,79.44,79.44,79.32,79.36,74702.0,78.1315,78.1315,78.0135,78.0528,74702.0
2024-11-25 13:20:00,79.36,79.44,79.35,79.42,52189.0,78.0528,78.1315,78.043,78.1118,52189.0
2024-11-25 13:30:00,79.43,79.51,79.37,79.45,109888.0,78.1217,78.2003,78.0626,78.1413,109888.0
2024-11-25 13:40:00,79.45,79.47,79.34,79.41,61974.0,78.1413,78.161,78.0331,78.102,61974.0
2024-11-25 13:50:00,79.42,79.47,79.39,79.44,49364.0,78.1118,78.161,78.0823,78.1315,49364.0
2024-11-25 14:00:00,79.44,79.64,79.43,79.63,87568.0,78.1315,78.3282,78.1217,78.3184,87568.0
2024-11-25 14:10:00,79.63,79.64,79.33,79.37,80890.0,78.3184,78.3282,78.0233,78.0626,80890.0
2024-11-25 14:20:00,79.37,79.37,79.2,79.22,97338.0,78.0626,78.0626,77.8954,77.9151,97338.0
2024-11-25 14:30:00,79.22,79.27,79.17,79.2,75330.0,77.9151,77.9643,77.8659,77.8954,75330.0
2024-11-25 14:40:00,79.2,79.42,79.2,79.41,70249.0,77.8954,78.1118,77.8954,78.102,70249.0
2024-11-25 14:50:00,79.42,79.46,79.36,79.38,69208.0,78.1118,78.1512,78.0528,78.0725,69208.0
2024-11-25 15:00:00,79.38,79.38,79.27,79.31,75988.0,78.0725,78.0725,77.9643,78.0036,75988.0
2024-11-25 15:10:00,79.31,79.31,79.17,79.19,85618.0,78.0036,78.0036,77.8659,77.8856,85618.0
2024-11-25 15:20:00,79.19,79.34,79.14,79.29,155326.0,77.8856,78.0331,77.8364,77.984,155326.0
2024-11-25 15:30:00,79.29,79.29,79.12,79.17,155384.0,77.984,77.984,77.8168,77.8659,155384.0
2024-11-25 15:40:00,79.18,79.25,79.16,79.25,176629.0,77.8758,77.9446,77.8561,77.9446,176629.0
2024-11-25 15:50:00,79.25,79.34,79.14,79.28,672338.0,77.9446,78.0331,77.8364,77.9741,672338.0
2024-11-26 09:30:00,78.9,78.9,78.1,78.87,579554.0,77.6004,77.6004,76.8136,77.5709,579554.0
2024-11-26 09:40:00,78.9,78.9,78.44,78.53,237075.0,77.6004,77.6004,77.148,77.2365,237075.0
2024-11-26 09:50:00,78.55,78.76,78.5,78.61,161682.0,77.2561,77.4627,77.207,77.3152,161682.0
2024-11-26 10:00:00,78.61,78.66,78.22,78.26,227525.0,77.3152,77.3643,76.9316,76.9709,227525.0
2024-11-26 10:10:00,78.26,78.45,78.24,78.37,149023.0,76.9709,77.1578,76.9513,77.0791,149023.0
2024-11-26 10:20:00,78.37,78.37,77.87,77.97,251039.0,77.0791,77.0791,76.5873,76.6857,251039.0
2024-11-26 10:30:00,77.96,78.11,77.89,78.05,136218.0,76.6759,76.8234,76.607,76.7644,136218.0
2024-11-26 10:40:00,78.04,78.37,78.04,78.28,124426.0,76.7545,77.0791,76.7545,76.9906,124426.0
2024-11-26 10:50:00,78.28,78.43,78.21,78.37,82110.0,76.9906,77.1381,76.9217,77.0791,82110.0
2024-11-26 11:00:00,78.38,78.51,78.37,78.44,70896.0,77.0889,77.2168,77.0791,77.148,70896.0
2024-11-26 11:10:00,78.44,78.55,78.34,78.52,103403.0,77.148,77.2561,77.0496,77.2266,103403.0
2024-11-26 11:20:00,78.51,78.57,78.34,78.34,110167.0,77.2168,77.2758,77.0496,77.0496,110167.0
2024-11-26 11:30:00,78.34,78.36,78.22,78.36,129640.0,77.0496,77.0693,76.9316,77.0693,129640.0
2024-11-26 11:40:00,78.36,78.41,78.26,78.34,144650.0,77.0693,77.1185,76.9709,77.0496,144650.0
2024-11-26 11:50:00,78.35,78.44,78.26,78.26,90683.0,77.0594,77.148,76.9709,76.9709,90683.0
2024-11-26 12:00:00,78.27,78.29,78.13,78.22,83253.0,76.9808,77.0004,76.8431,76.9316,83253.0
2024-11-26 12:10:00,78.23,78.3,78.18,78.25,85963.0,76.9414,77.0103,76.8922,76.9611,85963.0
2024-11-26 12:20:00,78.23,78.26,78.13,78.17,51640.0,76.9414,76.9709,76.8431,76.8824,51640.0
2024-11-26 12:30:00,78.17,78.21,78.09,78.1,56016.0,76.8824,76.9217,76.8037,76.8136,56016.0
2024-11-26 12:40:00,78.09,78.12,78.03,78.04,57863.0,76.8037,76.8332,76.7447,76.7545,57863.0
2024-11-26 12:50:00,78.04,78.12,78.04,78.09,54917.0,76.7545,76.8332,76.7545,76.8037,54917.0
2024-11-26 13:00:00,78.09,78.19,78.08,78.17,90136.0,76.8037,76.9021,76.7939,76.8824,90136.0
2024-11-26 13:10:00,78.18,78.23,78.09,78.22,79042.0,76.8922,76.9414,76.8037,76.9316,79042.0
2024-11-26 13:20:00,78.2,78.27,78.1,78.13,136540.0,76.9119,76.9808,76.8136,76.8431,136540.0
2024-11-26 13:30:00,78.12,78.18,78.08,78.13,83104.0,76.8332,76.8922,76.7939,76.8431,83104.0
2024-11-26 13:40:00,78.13,78.18,78.06,78.13,87977.0,76.8431,76.8922,76.7742,76.8431,87977.0
2024-11-26 13:50:00,78.14,78.16,78.03,78.15,60410.0,76.8529,76.8726,76.7447,76.8627,60410.0
2024-11-26 14:00:00,78.15,78.16,77.96,77.98,150255.0,76.8627,76.8726,76.6759,76.6955,150255.0
2024-11-26 14:10:00,77.98,77.98,77.8,77.82,109570.0,76.6955,76.6955,76.5185,76.5382,109570.0
2024-11-26 14:20:00,77.83,77.84,77.72,77.81,143731.0,76.548,76.5578,76.4398,76.5283,143731.0
2024-11-26 14:30:00,77.8,77.82,77.69,77.75,131457.0,76.5185,76.5382,76.4103,76.4693,131457.0
2024-11-26 14:40:00,77.76,77.79,77.65,77.72,137381.0,76.4792,76.5087,76.371,76.4398,137381.0
2024-11-26 14:50:00,77.73,77.81,77.71,77.8,93885.0,76.4497,76.5283,76.43,76.5185,93885.0
2024-11-26 15:00:00,77.81,77.89,77.77,77.88,97828.0,76.5283,76.607,76.489,76.5972,97828.0
2024-11-26 15:10:00,77.88,77.88,77.77,77.81,99219.0,76.5972,76.5972,76.489,76.5283,99219.0
2024-11-26 15:20:00,77.81,77.82,77.67,77.7,107854.0,76.5283,76.5382,76.3906,76.4201,107854.0
2024-11-26 15:30:00,77.7,77.74,77.63,77.67,145739.0,76.4201,76.4595,76.3513,76.3906,145739.0
2024-11-26 15:40:00,77.67,77.73,77.64,77.68,139191.0,76.3906,76.4497,76.3611,76.4005,139191.0
2024-11-26 15:50:00,77.68,77.79,77.57,77.59,696781.0,76.4005,76.5087,76.2923,76.312,696781.0
2024-11-27 09:30:00,77.61,78.93,77.59,78.71,388971.0,76.3316,77.6299,76.312,77.4135,388971.0
2024-11-27 09:40:00,78.69,78.98,78.51,78.65,154132.0,77.3938,77.6791,77.2168,77.3545,154132.0
2024-11-27 09:50:00,78.66,78.74,78.21,78.43,124283.0,77.3643,77.443,76.9217,77.1381,124283.0
2024-11-27 10:00:00,78.39,78.65,78.35,78.63,132317.0,77.0988,77.3545,77.0594,77.3348,132317.0
2024-11-27 10:10:00,78.63,78.7,78.54,78.67,143217.0,77.3348,77.4037,77.2463,77.3742,143217.0
2024-11-27 10:20:00,78.67,78.95,78.66,78.89,182090.0,77.3742,77.6496,77.3643,77.5905,182090.0
2024-11-27 10:30:00,78.9,79.05,78.76,78.76,325352.0,77.6004,77.7479,77.4627,77.4627,325352.0
2024-11-27 10:40:00,78.76,78.86,78.61,78.62,145133.0,77.4627,77.561,77.3152,77.325,145133.0
2024-11-27 10:50:00,78.65,78.88,78.57,78.82,106309.0,77.3545,77.5807,77.2758,77.5217,106309.0
2024-11-27 11:00:00,78.82,78.9,78.73,78.76,101800.0,77.5217,77.6004,77.4332,77.4627,101800.0
2024-11-27 11:10:00,78.75,78.9,78.72,78.72,112372.0,77.4529,77.6004,77.4233,77.4233,112372.0
2024-11-27 11:20:00,78.71,78.75,78.58,78.61,61979.0,77.4135,77.4529,77.2857,77.3152,61979.0
2024-11-27 11:30:00,78.6,78.66,78.46,78.48,72761.0,77.3053,77.3643,77.1676,77.1873,72761.0
2024-11-27 11:40:00,78.48,78.54,78.41,78.48,67481.0,77.1873,77.2463,77.1185,77.1873,67481.0
2024-11-27 11:50:00,78.49,78.6,78.48,78.59,84021.0,77.1971,77.3053,77.1873,77.2955,84021.0
2024-11-27 12:00:00,78.58,78.64,78.48,78.54,96738.0,77.2857,77.3447,77.1873,77.2463,96738.0
2024-11-27 12:10:00,78.54,78.56,78.43,78.5,55590.0,77.2463,77.266,77.1381,77.207,55590.0
2024-11-27 12:20:00,78.5,78.52,78.41,78.44,54742.0,77.207,77.2266,77.1185,77.148,54742.0
2024-11-27 12:30:00,78.45,78.53,78.43,78.53,77977.0,77.1578,77.2365,77.1381,77.2365,77977.0
2024-11-27 12:40:00,78.53,78.53,78.37,78.42,73678.0,77.2365,77.2365,77.0791,77.1283,73678.0
2024-11-27 12:50:00,78.42,78.52,78.4,78.51,66730.0,77.1283,77.2266,77.1086,77.2168,66730.0
2024-11-27 13:00:00,78.5,78.54,78.47,78.48,62556.0,77.207,77.2463,77.1775,77.1873,62556.0
2024-11-27 13:10:00,78.48,78.53,78.46,78.5,66588.0,77.1873,77.2365,77.1676,77.207,66588.0
2024-11-27 13:20:00,78.5,78.51,78.4,78.46,55581.0,77.207,77.2168,77.1086,77.1676,55581.0
2024-11-27 13:30:00,78.46,78.57,78.44,78.55,71670.0,77.1676,77.2758,77.148,77.2561,71670.0
2024-11-27 13:40:00,78.55,78.59,78.47,78.5,70727.0,77.2561,77.2955,77.1775,77.207,70727.0
2024-11-27 13:50:00,78.5,78.57,78.49,78.55,56923.0,77.207,77.2758,77.1971,77.2561,56923.0
2024-11-27 14:00:00,78.55,78.67,78.51,78.57,180676.0,77.2561,77.3742,77.2168,77.2758,180676.0
2024-11-27 14:10:00,78.59,78.59,78.5,78.57,86362.0,77.2955,77.2955,77.207,77.2758,86362.0
2024-11-27 14:20:00,78.58,78.6,78.53,78.59,94125.0,77.2857,77.3053,77.2365,77.2955,94125.0
2024-11-27 14:30:00,78.59,78.61,78.47,78.58,109364.0,77.2955,77.3152,77.1775,77.2857,109364.0
2024-11-27 14:40:00,78.59,78.75,78.58,78.68,94905.0,77.2955,77.4529,77.2857,77.384,94905.0
2024-11-27 14:50:00,78.68,78.69,78.53,78.59,78365.0,77.384,77.3938,77.2365,77.2955,78365.0
2024-11-27 15:00:00,78.59,78.62,78.51,78.57,70555.0,77.2955,77.325,77.2168,77.2758,70555.0
2024-11-27 15:10:00,78.57,78.61,78.55,78.59,74989.0,77.2758,77.3152,77.2561,77.2955,74989.0
2024-11-27 15:20:00,78.59,78.61,78.48,78.51,107751.0,77.2955,77.3152,77.1873,77.2168,107751.0
2024-11-27 15:30:00,78.51,78.56,78.34,78.42,190330.0,77.2168,77.266,77.0496,77.1283,190330.0
2024-11-27 15:40:00,78.41,78.51,78.37,78.51,151286.0,77.1185,77.2168,77.0791,77.2168,151286.0
2024-11-27 15:50:00,78.52,78.59,78.21,78.34,837175.0,77.2266,77.2955,76.9217,77.0496,837175.0
2024-11-29 09:30:00,78.2,79.18,78.03,78.73,481626.0,76.9119,77.8758,76.7447,77.4332,481626.0
2024-11-29 09:40:00,78.73,78.86,78.62,78.7,116358.0,77.4332,77.561,77.325,77.4037,116358.0
2024-11-29 09:50:00,78.7,78.86,78.69,78.72,139501.0,77.4037,77.561,77.3938,77.4233,139501.0
2024-11-29 10:00:00,78.75,78.99,78.71,78.93,197587.0,77.4529,77.6889,77.4135,77.6299,197587.0
2024-11-29 10:10:00,78.93,78.95,78.84,78.86,104750.0,77.6299,77.6496,77.5414,77.561,104750.0
2024-11-29 10:20:00,78.86,78.9,78.81,78.85,92508.0,77.561,77.6004,77.5119,77.5512,92508.0
2024-11-29 10:30:00,78.86,78.88,78.82,78.83,78101.0,77.561,77.5807,77.5217,77.5315,78101.0
2024-11-29 10:40:00,78.83,79.01,78.82,78.96,102346.0,77.5315,77.7086,77.5217,77.6594,102346.0
2024-11-29 10:50:00,78.95,79.18,78.89,78.98,170093.0,77.6496,77.8758,77.5905,77.6791,170093.0
2024-11-29 11:00:00,78.98,79.02,78.82,78.88,144287.0,77.6791,77.7184,77.5217,77.5807,144287.0
2024-11-29 11:10:00,78.87,79.11,78.82,79.05,120992.0,77.5709,77.8069,77.5217,77.7479,120992.0
2024-11-29 11:20:00,79.06,79.08,79.01,79.02,106179.0,77.7577,77.7774,77.7086,77.7184,106179.0
2024-11-29 11:30:00,79.02,79.04,78.87,78.93,108519.0,77.7184,77.7381,77.5709,77.6299,108519.0
2024-11-29 11:40:00,78.93,78.99,78.89,78.98,84163.0,77.6299,77.6889,77.5905,77.6791,84163.0
2024-11-29 11:50:00,78.98,79.04,78.93,78.98,101125.0,77.6791,77.7381,77.6299,77.6791,101125.0
2024-11-29 12:00:00,78.99,79.07,78.98,79.03,160094.0,77.6889,77.7676,77.6791,77.7282,160094.0
2024-11-29 12:10:00,79.03,79.07,78.96,78.99,139972.0,77.7282,77.7676,77.6594,77.6889,139972.0
2024-11-29 12:20:00,78.98,79.05,78.97,79.01,156429.0,77.6791,77.7479,77.6692,77.7086,156429.0
2024-11-29 12:30:00,79.01,79.15,79.0,79.11,154522.0,77.7086,77.8463,77.6987,77.8069,154522.0
2024-11-29 12:40:00,79.11,79.15,79.09,79.12,109153.0,77.8069,77.8463,77.7873,77.8168,109153.0
2024-11-29 12:50:00,79.11,79.12,78.81,78.82,470299.0,77.8069,77.8168,77.5119,77.5217,470299.0
2024-12-02 09:30:00,77.92,78.39,77.33,77.33,485639.0,77.0241,77.4887,76.4409,76.4409,485639.0
2024-12-02 09:40:00,77.33,77.5,77.2,77.41,283367.0,76.4409,76.6089,76.3124,76.52,283367.0
2024-12-02 09:50:00,77.4,77.57,77.3,77.57,169998.0,76.5101,76.6781,76.4112,76.6781,169998.0
2024-12-02 10:00:00,77.57,77.61,77.28,77.51,212614.0,76.6781,76.7177,76.3915,76.6188,212614.0
2024-12-02 10:10:00,77.52,77.73,77.41,77.71,153949.0,76.6287,76.8363,76.52,76.8165,153949.0
2024-12-02 10:20:00,77.72,78.03,77.69,78.03,201544.0,76.8264,77.1329,76.7968,77.1329,201544.0
2024-12-02 10:30:00,78.02,78.32,77.97,78.32,163265.0,77.123,77.4195,77.0735,77.4195,163265.0
2024-12-02 10:40:00,78.32,78.73,78.32,78.7,177860.0,77.4195,77.8248,77.4195,77.7951,177860.0
2024-12-02 10:50:00,78.71,78.8,78.52,78.54,173629.0,77.805,77.894,77.6172,77.637,173629.0
2024-12-02 11:00:00,78.55,78.56,78.31,78.34,144847.0,77.6469,77.6568,77.4096,77.4393,144847.0
2024-12-02 11:10:00,78.34,78.4,78.21,78.23,123593.0,77.4393,77.4986,77.3108,77.3306,123593.0
2024-12-02 11:20:00,78.22,78.4,78.15,78.35,157553.0,77.3207,77.4986,77.2515,77.4492,157553.0
2024-12-02 11:30:00,78.36,78.45,78.21,78.44,134825.0,77.4591,77.548,77.3108,77.5381,134825.0
2024-12-02 11:40:00,78.44,78.6,78.44,78.56,117042.0,77.5381,77.6963,77.5381,77.6568,117042.0
2024-12-02 11:50:00,78.58,78.76,78.56,78.73,97625.0,77.6765,77.8545,77.6568,77.8248,97625.0
2024-12-02 12:00:00,78.74,78.76,78.64,78.7,88568.0,77.8347,77.8545,77.7358,77.7951,88568.0
2024-12-02 12:10:00,78.7,78.73,78.62,78.73,85946.0,77.7951,77.8248,77.7161,77.8248,85946.0
2024-12-02 12:20:00,78.73,78.77,78.68,78.71,81604.0,77.8248,77.8643,77.7754,77.805,81604.0
2024-12-02 12:30:00,78.7,78.87,78.62,78.84,164214.0,77.7951,77.9632,77.7161,77.9335,164214.0
2024-12-02 12:40:00,78.83,78.98,78.82,78.88,93678.0,77.9237,78.0719,77.9138,77.9731,93678.0
2024-12-02 12:50:00,78.89,78.9,78.81,78.84,59616.0,77.983,77.9928,77.9039,77.9335,59616.0
2024-12-02 13:00:00,78.84,78.92,78.81,78.83,71225.0,77.9335,78.0126,77.9039,77.9237,71225.0
2024-12-02 13:10:00,78.84,78.88,78.78,78.87,88361.0,77.9335,77.9731,77.8742,77.9632,88361.0
2024-12-02 13:20:00,78.86,78.9,78.81,78.84,63990.0,77.9533,77.9928,77.9039,77.9335,63990.0
2024-12-02 13:30:00,78.84,78.88,78.79,78.84,105602.0,77.9335,77.9731,77.8841,77.9335,105602.0
2024-12-02 13:40:00,78.84,78.85,78.64,78.67,115883.0,77.9335,77.9434,77.7358,77.7655,115883.0
2024-12-02 13:50:00,78.67,78.74,78.59,78.59,64425.0,77.7655,77.8347,77.6864,77.6864,64425.0
2024-12-02 14:00:00,78.59,78.65,78.54,78.64,53917.0,77.6864,77.7457,77.637,77.7358,53917.0
2024-12-02 14:10:00,78.64,78.65,78.58,78.59,67522.0,77.7358,77.7457,77.6765,77.6864,67522.0
2024-12-02 14:20:00,78.59,78.69,78.58,78.66,85672.0,77.6864,77.7853,77.6765,77.7556,85672.0
2024-12-02 14:30:00,78.66,78.69,78.64,78.69,60742.0,77.7556,77.7853,77.7358,77.7853,60742.0
2024-12-02 14:40:00,78.69,78.7,78.64,78.67,56510.0,77.7853,77.7951,77.7358,77.7655,56510.0
2024-12-02 14:50:00,78.68,78.8,78.66,78.79,105207.0,77.7754,77.894,77.7556,77.8841,105207.0
2024-12-02 15:00:00,78.78,78.88,78.75,78.82,139440.0,77.8742,77.9731,77.8446,77.9138,139440.0
2024-12-02 15:10:00,78.81,78.87,78.78,78.87,163470.0,77.9039,77.9632,77.8742,77.9632,163470.0
2024-12-02 15:20:00,78.87,78.87,78.77,78.78,145501.0,77.9632,77.9632,77.8643,77.8742,145501.0
2024-12-02 15:30:00,78.77,78.84,78.69,78.7,258066.0,77.8643,77.9335,77.7853,77.7951,258066.0
2024-12-02 15:40:00,78.7,78.76,78.63,78.64,375383.0,77.7951,77.8545,77.726,77.7358,375383.0
2024-12-02 15:50:00,78.65,79.1,78.64,79.09,852229.0,77.7457,78.1905,77.7358,78.1807,852229.0
2024-12-03 09:30:00,79.0,79.09,77.68,77.97,533042.0,78.0917,78.1807,76.7869,77.0735,533042.0
2024-12-03 09:40:00,77.95,78.08,77.61,77.86,209278.0,77.0538,77.1823,76.7177,76.9648,209278.0
2024-12-03 09:50:00,77.86,78.12,77.81,78.07,255975.0,76.9648,77.2218,76.9154,77.1724,255975.0
2024-12-03 10:00:00,78.08,78.35,78.01,78.34,202766.0,77.1823,77.4492,77.1131,77.4393,202766.0
2024-12-03 10:10:00,78.35,78.45,78.22,78.42,104799.0,77.4492,77.548,77.3207,77.5184,104799.0
2024-12-03 10:20:00,78.42,78.46,78.32,78.41,122329.0,77.5184,77.5579,77.4195,77.5085,122329.0
2024-12-03 10:30:00,78.41,78.53,78.33,78.52,107228.0,77.5085,77.6271,77.4294,77.6172,107228.0
2024-12-03 10:40:00,78.53,78.59,78.47,78.54,107713.0,77.6271,77.6864,77.5678,77.637,107713.0
2024-12-03 10:50:00,78.54,78.78,78.5,78.78,139450.0,77.637,77.8742,77.5974,77.8742,139450.0
2024-12-03 11:00:00,78.79,78.98,78.77,78.87,100914.0,77.8841,78.0719,77.8643,77.9632,100914.0
2024-12-03 11:10:00,78.86,78.9,78.83,78.89,89602.0,77.9533,77.9928,77.9237,77.983,89602.0
2024-12-03 11:20:00,78.9,78.94,78.75,78.89,117189.0,77.9928,78.0324,77.8446,77.983,117189.0
2024-12-03 11:30:00,78.89,78.99,78.7,78.98,136759.0,77.983,78.0818,77.7951,78.0719,136759.0
2024-12-03 11:40:00,78.99,79.21,78.91,79.18,139838.0,78.0818,78.2993,78.0027,78.2696,139838.0
2024-12-03 11:50:00,79.19,79.32,79.1,79.16,107838.0,78.2795,78.408,78.1905,78.2499,107838.0
2024-12-03 12:00:00,79.15,79.38,79.14,79.31,86736.0,78.24,78.4673,78.2301,78.3981,86736.0
2024-12-03 12:10:00,79.32,79.4,79.3,79.34,91736.0,78.408,78.4871,78.3883,78.4278,91736.0
2024-12-03 12:20:00,79.33,79.36,79.2,79.23,69304.0,78.4179,78.4476,78.2894,78.3191,69304.0
2024-12-03 12:30:00,79.23,79.25,79.11,79.11,96031.0,78.3191,78.3388,78.2004,78.2004,96031.0
2024-12-03 12:40:00,79.11,79.15,79.07,79.12,52734.0,78.2004,78.24,78.1609,78.2103,52734.0
2024-12-03 12:50:00,79.12,79.12,78.9,78.94,113953.0,78.2103,78.2103,77.9928,78.0324,113953.0
2024-12-03 13:00:00,78.94,78.99,78.91,78.98,92279.0,78.0324,78.0818,78.0027,78.0719,92279.0
2024-12-03 13:10:00,78.98,79.02,78.89,78.98,97074.0,78.0719,78.1115,77.983,78.0719,97074.0
2024-12-03 13:20:00,78.98,78.99,78.88,78.91,77319.0,78.0719,78.0818,77.9731,78.0027,77319.0
2024-12-03 13:30:00,78.92,78.94,78.78,78.78,86781.0,78.0126,78.0324,77.8742,77.8742,86781.0
2024-12-03 13:40:00,78.79,78.88,78.79,78.86,81550.0,77.8841,77.9731,77.8841,77.9533,81550.0
2024-12-03 13:50:00,78.86,78.88,78.7,78.73,98617.0,77.9533,77.9731,77.7951,77.8248,98617.0
2024-12-03 14:00:00,78.73,78.87,78.71,78.85,117333.0,77.8248,77.9632,77.805,77.9434,117333.0
2024-12-03 14:10:00,78.86,78.91,78.81,78.9,69008.0,77.9533,78.0027,77.9039,77.9928,69008.0
2024-12-03 14:20:00,78.9,79.0,78.88,78.97,90120.0,77.9928,78.0917,77.9731,78.062,90120.0
2024-12-03 14:30:00,78.97,79.0,78.94,78.97,62365.0,78.062,78.0917,78.0324,78.062,62365.0
2024-12-03 14:40:00,78.98,79.0,78.91,78.96,220270.0,78.0719,78.0917,78.0027,78.0522,220270.0
2024-12-03 14:50:00,78.95,79.06,78.94,78.98,110009.0,78.0423,78.151,78.0324,78.0719,110009.0
2024-12-03 15:00:00,78.98,79.03,78.95,78.99,194164.0,78.0719,78.1214,78.0423,78.0818,194164.0
2024-12-03 15:10:00,78.99,79.0,78.96,79.0,81167.0,78.0818,78.0917,78.0522,78.0917,81167.0
2024-12-03 15:20:00,78.99,79.03,78.9,78.9,113355.0,78.0818,78.1214,77.9928,77.9928,113355.0
2024-12-03 15:30:00,78.91,78.96,78.82,78.95,188543.0,78.0027,78.0522,77.9138,78.0423,188543.0
2024-12-03 15:40:00,78.95,79.0,78.85,78.91,132341.0,78.0423,78.0917,77.9434,78.0027,132341.0
2024-12-03 15:50:00,78.91,79.06,78.8,78.86,614137.0,78.0027,78.151,77.894,77.9533,614137.0
2024-12-04 09:30:00,77.75,77.9,77.1,77.64,839794.0,76.8561,77.0043,76.2135,76.7473,839794.0
2024-12-04 09:40:00,77.63,77.63,77.38,77.53,273709.0,76.7375,76.7375,76.4903,76.6386,273709.0
2024-12-04 09:50:00,77.54,77.58,77.33,77.56,197221.0,76.6485,76.688,76.4409,76.6683,197221.0
2024-12-04 10:00:00,77.54,77.94,77.53,77.94,300396.0,76.6485,77.0439,76.6386,77.0439,300396.0
2024-12-04 10:10:00,77.94,77.94,77.7,77.84,269281.0,77.0439,77.0439,76.8066,76.945,269281.0
2024-12-04 10:20:00,77.85,78.0,77.8,77.92,166001.0,76.9549,77.1032,76.9055,77.0241,166001.0
2024-12-04 10:30:00,77.91,77.93,77.77,77.8,125003.0,77.0142,77.034,76.8758,76.9055,125003.0
2024-12-04 10:40:00,77.81,77.88,77.66,77.75,169851.0,76.9154,76.9846,76.7671,76.8561,169851.0
2024-12-04 10:50:00,77.76,77.92,77.75,77.92,148653.0,76.866,77.0241,76.8561,77.0241,148653.0
2024-12-04 11:00:00,77.92,78.04,77.82,77.84,116521.0,77.0241,77.1427,76.9253,76.945,116521.0
2024-12-04 11:10:00,77.84,78.21,77.82,78.16,167498.0,76.945,77.3108,76.9253,77.2614,167498.0
2024-12-04 11:20:00,78.17,78.29,78.09,78.22,137843.0,77.2712,77.3899,77.1922,77.3207,137843.0
2024-12-04 11:30:00,78.22,78.26,78.14,78.23,91792.0,77.3207,77.3602,77.2416,77.3306,91792.0
2024-12-04 11:40:00,78.23,78.29,78.18,78.24,112752.0,77.3306,77.3899,77.2811,77.3404,112752.0
2024-12-04 11:50:00,78.24,78.29,78.2,78.25,84426.0,77.3404,77.3899,77.3009,77.3503,84426.0
2024-12-04 12:00:00,78.25,78.25,78.11,78.2,83484.0,77.3503,77.3503,77.2119,77.3009,83484.0
2024-12-04 12:10:00,78.21,78.3,78.12,78.17,138461.0,77.3108,77.3997,77.2218,77.2712,138461.0
2024-12-04 12:20:00,78.17,78.18,77.97,78.04,189622.0,77.2712,77.2811,77.0735,77.1427,189622.0
2024-12-04 12:30:00,78.05,78.05,77.82,77.82,198973.0,77.1526,77.1526,76.9253,76.9253,198973.0
2024-12-04 12:40:00,77.82,78.0,77.78,77.98,93970.0,76.9253,77.1032,76.8857,77.0834,93970.0
2024-12-04 12:50:00,77.98,78.05,77.94,77.98,71045.0,77.0834,77.1526,77.0439,77.0834,71045.0
2024-12-04 13:00:00,77.99,78.0,77.87,77.97,73349.0,77.0933,77.1032,76.9747,77.0735,73349.0
2024-12-04 13:10:00,77.97,78.0,77.85,77.86,71869.0,77.0735,77.1032,76.9549,76.9648,71869.0
2024-12-04 13:20:00,77.86,77.9,77.82,77.87,91503.0,76.9648,77.0043,76.9253,76.9747,91503.0
2024-12-04 13:30:00,77.87,77.88,77.8,77.82,77917.0,76.9747,76.9846,76.9055,76.9253,77917.0
2024-12-04 13:40:00,77.81,77.87,77.8,77.82,57815.0,76.9154,76.9747,76.9055,76.9253,57815.0
2024-12-04 13:50:00,77.83,77.89,77.77,77.87,120329.0,76.9352,76.9945,76.8758,76.9747,120329.0
2024-12-04 14:00:00,77.86,77.99,77.83,77.97,155576.0,76.9648,77.0933,76.9352,77.0735,155576.0
2024-12-04 14:10:00,77.98,78.0,77.9,77.96,90420.0,77.0834,77.1032,77.0043,77.0637,90420.0
2024-12-04 14:20:00,77.97,78.06,77.96,78.06,66061.0,77.0735,77.1625,77.0637,77.1625,66061.0
2024-12-04 14:30:00,78.06,78.16,78.03,78.15,83119.0,77.1625,77.2614,77.1329,77.2515,83119.0
2024-12-04 14:40:00,78.14,78.15,78.03,78.06,64150.0,77.2416,77.2515,77.1329,77.1625,64150.0
2024-12-04 14:50:00,78.05,78.1,78.0,78.06,48778.0,77.1526,77.202,77.1032,77.1625,48778.0
2024-12-04 15:00:00,78.06,78.17,78.03,78.17,84879.0,77.1625,77.2712,77.1329,77.2712,84879.0
2024-12-04 15:10:00,78.17,78.25,78.09,78.11,96531.0,77.2712,77.3503,77.1922,77.2119,96531.0
2024-12-04 15:20:00,78.11,78.21,78.1,78.13,113739.0,77.2119,77.3108,77.202,77.2317,113739.0
2024-12-04 15:30:00,78.13,78.15,78.04,78.14,147996.0,77.2317,77.2515,77.1427,77.2416,147996.0
2024-12-04 15:40:00,78.14,78.27,78.09,78.25,168380.0,77.2416,77.3701,77.1922,77.3503,168380.0
2024-12-04 15:50:00,78.26,78.51,78.24,78.38,552438.0,77.3602,77.6073,77.3404,77.4788,552438.0
2024-12-05 09:30:00,78.26,78.58,78.1,78.45,399286.0,77.3602,77.6765,77.202,77.548,399286.0
2024-12-05 09:40:00,78.43,78.56,78.26,78.5,149505.0,77.5283,77.6568,77.3602,77.5974,149505.0
2024-12-05 09:50:00,78.51,78.78,78.48,78.53,162210.0,77.6073,77.8742,77.5777,77.6271,162210.0
2024-12-05 10:00:00,78.53,78.76,78.36,78.51,198355.0,77.6271,77.8545,77.4591,77.6073,198355.0
2024-12-05 10:10:00,78.51,78.73,78.4,78.7,198336.0,77.6073,77.8248,77.4986,77.7951,198336.0
2024-12-05 10:20:00,78.69,78.87,78.65,78.78,128472.0,77.7853,77.9632,77.7457,77.8742,128472.0
2024-12-05 10:30:00,78.79,78.88,78.54,78.55,105092.0,77.8841,77.9731,77.637,77.6469,105092.0
2024-12-05 10:40:00,78.55,78.6,78.5,78.56,112658.0,77.6469,77.6963,77.5974,77.6568,112658.0
2024-12-05 10:50:00,78.55,78.77,78.52,78.76,97089.0,77.6469,77.8643,77.6172,77.8545,97089.0
2024-12-05 11:00:00,78.77,78.9,78.68,78.74,102776.0,77.8643,77.9928,77.7754,77.8347,102776.0
2024-12-05 11:10:00,78.74,78.88,78.72,78.77,49206.0,77.8347,77.9731,77.8149,77.8643,49206.0
2024-12-05 11:20:00,78.76,78.8,78.69,78.77,60915.0,77.8545,77.894,77.7853,77.8643,60915.0
2024-12-05 11:30:00,78.77,78.86,78.69,78.71,109501.0,77.8643,77.9533,77.7853,77.805,109501.0
2024-12-05 11:40:00,78.71,78.77,78.6,78.62,83188.0,77.805,77.8643,77.6963,77.7161,83188.0
2024-12-05 11:50:00,78.62,78.69,78.57,78.67,55806.0,77.7161,77.7853,77.6666,77.7655,55806.0
2024-12-05 12:00:00,78.68,78.7,78.59,78.6,55710.0,77.7754,77.7951,77.6864,77.6963,55710.0
2024-12-05 12:10:00,78.6,78.63,78.52,78.6,78634.0,77.6963,77.726,77.6172,77.6963,78634.0
2024-12-05 12:20:00,78.61,78.64,78.52,78.53,54031.0,77.7062,77.7358,77.6172,77.6271,54031.0
2024-12-05 12:30:00,78.53,78.58,78.5,78.56,58274.0,77.6271,77.6765,77.5974,77.6568,58274.0
2024-12-05 12:40:00,78.56,78.57,78.47,78.54,59289.0,77.6568,77.6666,77.5678,77.637,59289.0
2024-12-05 12:50:00,78.54,78.56,78.46,78.54,70474.0,77.637,77.6568,77.5579,77.637,70474.0
2024-12-05 13:00:00,78.53,78.68,78.5,78.63,54585.0,77.6271,77.7754,77.5974,77.726,54585.0
2024-12-05 13:10:00,78.63,78.76,78.62,78.71,46767.0,77.726,77.8545,77.7161,77.805,46767.0
2024-12-05 13:20:00,78.71,78.74,78.53,78.59,68001.0,77.805,77.8347,77.6271,77.6864,68001.0
2024-12-05 13:30:00,78.59,78.72,78.53,78.72,48885.0,77.6864,77.8149,77.6271,77.8149,48885.0
2024-12-05 13:40:00,78.71,78.72,78.63,78.67,74627.0,77.805,77.8149,77.726,77.7655,74627.0
2024-12-05 13:50:00,78.67,78.7,78.61,78.66,67593.0,77.7655,77.7951,77.7062,77.7556,67593.0
2024-12-05 14:00:00,78.67,78.67,78.56,78.67,79390.0,77.7655,77.7655,77.6568,77.7655,79390.0
2024-12-05 14:10:00,78.67,78.67,78.5,78.51,84110.0,77.7655,77.7655,77.5974,77.6073,84110.0
2024-12-05 14:20:00,78.51,78.57,78.45,78.48,130887.0,77.6073,77.6666,77.548,77.5777,130887.0
2024-12-05 14:30:00,78.48,78.63,78.46,78.63,94062.0,77.5777,77.726,77.5579,77.726,94062.0
2024-12-05 14:40:00,78.63,78.66,78.61,78.65,72604.0,77.726,77.7556,77.7062,77.7457,72604.0
2024-12-05 14:50:00,78.65,78.71,78.64,78.67,52856.0,77.7457,77.805,77.7358,77.7655,52856.0
2024-12-05 15:00:00,78.66,78.69,78.59,78.69,80670.0,77.7556,77.7853,77.6864,77.7853,80670.0
2024-12-05 15:10:00,78.69,78.73,78.65,78.7,85945.0,77.7853,77.8248,77.7457,77.7951,85945.0
2024-12-05 15:20:00,78.7,78.71,78.61,78.62,85450.0,77.7951,77.805,77.7062,77.7161,85450.0
2024-12-05 15:30:00,78.62,78.66,78.58,78.65,124728.0,77.7161,77.7556,77.6765,77.7457,124728.0
2024-12-05 15:40:00,78.65,78.74,78.63,78.65,237947.0,77.7457,77.8347,77.726,77.7457,237947.0
2024-12-05 15:50:00,78.65,78.67,78.54,78.57,558123.0,77.7457,77.7655,77.637,77.6666,558123.0
2024-12-06 09:30:00,79.22,79.8,78.93,79.72,532766.0,78.3092,78.8825,78.0225,78.8034,532766.0
2024-12-06 09:40:00,79.75,80.25,79.73,80.25,414378.0,78.8331,79.3273,78.8133,79.3273,414378.0
2024-12-06 09:50:00,80.25,80.6,80.19,80.4,411144.0,79.3273,79.6733,79.268,79.4756,411144.0
2024-12-06 10:00:00,80.4,80.79,80.24,80.67,368846.0,79.4756,79.8611,79.3174,79.7425,368846.0
2024-12-06 10:10:00,80.66,80.81,80.53,80.69,357643.0,79.7326,79.8809,79.6041,79.7623,357643.0
2024-12-06 10:20:00,80.68,80.9,80.5,80.84,166421.0,79.7524,79.9699,79.5745,79.9105,166421.0
2024-12-06 10:30:00,80.82,80.88,80.53,80.83,272393.0,79.8908,79.9501,79.6041,79.9007,272393.0
2024-12-06 10:40:00,80.83,80.89,80.78,80.85,198877.0,79.9007,79.96,79.8512,79.9204,198877.0
2024-12-06 10:50:00,80.85,81.11,80.84,81.06,267444.0,79.9204,80.1774,79.9105,80.128,267444.0
2024-12-06 11:00:00,81.06,81.18,80.84,80.9,167553.0,80.128,80.2466,79.9105,79.9699,167553.0
2024-12-06 11:10:00,80.9,80.9,80.73,80.79,238369.0,79.9699,79.9699,79.8018,79.8611,238369.0
2024-12-06 11:20:00,80.79,80.98,80.74,80.97,243395.0,79.8611,80.0489,79.8117,80.039,243395.0
2024-12-06 11:30:00,80.96,80.96,80.63,80.72,208789.0,80.0292,80.0292,79.703,79.7919,208789.0
2024-12-06 11:40:00,80.73,80.76,80.3,80.31,209034.0,79.8018,79.8315,79.3768,79.3866,209034.0
2024-12-06 11:50:00,80.32,80.42,80.08,80.09,159119.0,79.3965,79.4954,79.1593,79.1692,159119.0
2024-12-06 12:00:00,80.09,80.12,79.94,80.03,198011.0,79.1692,79.1988,79.0209,79.1099,198011.0
2024-12-06 12:10:00,80.02,80.19,79.88,80.09,178631.0,79.1,79.268,78.9616,79.1692,178631.0
2024-12-06 12:20:00,80.08,80.09,79.78,79.82,175778.0,79.1593,79.1692,78.8627,78.9023,175778.0
2024-12-06 12:30:00,79.83,80.09,79.78,79.93,151602.0,78.9122,79.1692,78.8627,79.011,151602.0
2024-12-06 12:40:00,79.92,79.93,79.69,79.75,96264.0,79.0011,79.011,78.7738,78.8331,96264.0
2024-12-06 12:50:00,79.75,80.02,79.74,79.94,56208.0,78.8331,79.1,78.8232,79.0209,56208.0
2024-12-06 13:00:00,79.94,80.15,79.92,80.14,85432.0,79.0209,79.2285,79.0011,79.2186,85432.0
2024-12-06 13:10:00,80.14,80.14,80.0,80.0,47732.0,79.2186,79.2186,79.0802,79.0802,47732.0
2024-12-06 13:20:00,80.01,80.04,79.85,79.92,63305.0,79.0901,79.1197,78.9319,79.0011,63305.0
2024-12-06 13:30:00,79.92,80.09,79.9,80.04,76981.0,79.0011,79.1692,78.9814,79.1197,76981.0
2024-12-06 13:40:00,80.04,80.1,79.94,80.07,55067.0,79.1197,79.1791,79.0209,79.1494,55067.0
2024-12-06 13:50:00,80.08,80.15,79.96,79.96,127211.0,79.1593,79.2285,79.0407,79.0407,127211.0
2024-12-06 14:00:00,79.95,79.96,79.78,79.79,193366.0,79.0308,79.0407,78.8627,78.8726,193366.0
2024-12-06 14:10:00,79.78,79.85,79.64,79.67,103405.0,78.8627,78.9319,78.7243,78.754,103405.0
2024-12-06 14:20:00,79.68,79.72,79.58,79.64,98608.0,78.7639,78.8034,78.665,78.7243,98608.0
2024-12-06 14:30:00,79.62,79.71,79.57,79.67,149988.0,78.7046,78.7935,78.6551,78.754,149988.0
2024-12-06 14:40:00,79.67,79.74,79.55,79.65,104612.0,78.754,78.8232,78.6354,78.7342,104612.0
2024-12-06 14:50:00,79.64,79.67,79.56,79.58,104446.0,78.7243,78.754,78.6453,78.665,104446.0
2024-12-06 15:00:00,79.59,79.6,79.5,79.54,110902.0,78.6749,78.6848,78.586,78.6255,110902.0
2024-12-06 15:10:00,79.53,79.62,79.42,79.43,164581.0,78.6156,78.7046,78.5069,78.5168,164581.0
2024-12-06 15:20:00,79.44,79.44,79.25,79.31,161060.0,78.5266,78.5266,78.3388,78.3981,161060.0
2024-12-06 15:30:00,79.3,79.31,79.16,79.2,187825.0,78.3883,78.3981,78.2499,78.2894,187825.0
2024-12-06 15:40:00,79.2,79.32,79.16,79.23,378788.0,78.2894,78.408,78.2499,78.3191,378788.0
2024-12-06 15:50:00,79.22,79.22,78.84,78.87,1062460.0,78.3092,78.3092,77.9335,77.9632,1062460.0
2024-12-09 09:30:00,79.44,79.45,78.31,78.67,563984.0,78.5266,78.5365,77.4096,77.7655,563984.0
2024-12-09 09:40:00,78.67,78.84,78.6,78.72,308403.0,77.7655,77.9335,77.6963,77.8149,308403.0
2024-12-09 09:50:00,78.72,78.76,78.45,78.72,215578.0,77.8149,77.8545,77.548,77.8149,215578.0
2024-12-09 10:00:00,78.73,78.86,78.68,78.74,146395.0,77.8248,77.9533,77.7754,77.8347,146395.0
2024-12-09 10:10:00,78.74,78.77,78.5,78.67,165655.0,77.8347,77.8643,77.5974,77.7655,165655.0
2024-12-09 10:20:00,78.66,78.71,78.52,78.68,144782.0,77.7556,77.805,77.6172,77.7754,144782.0
2024-12-09 10:30:00,78.68,79.09,78.68,79.02,224896.0,77.7754,78.1807,77.7754,78.1115,224896.0
2024-12-09 10:40:00,79.01,79.11,78.9,79.1,266253.0,78.1016,78.2004,77.9928,78.1905,266253.0
2024-12-09 10:50:00,79.1,79.32,79.09,79.15,293000.0,78.1905,78.408,78.1807,78.24,293000.0
2024-12-09 11:00:00,79.16,79.34,78.84,78.9,497766.0,78.2499,78.4278,77.9335,77.9928,497766.0
2024-12-09 11:10:00,78.9,78.91,78.46,78.49,228621.0,77.9928,78.0027,77.5579,77.5876,228621.0
2024-12-09 11:20:00,78.48,78.5,78.3,78.45,213541.0,77.5777,77.5974,77.3997,77.548,213541.0
2024-12-09 11:30:00,78.46,78.54,78.35,78.45,94412.0,77.5579,77.637,77.4492,77.548,94412.0
2024-12-09 11:40:00,78.46,78.79,78.44,78.75,94880.0,77.5579,77.8841,77.5381,77.8446,94880.0
2024-12-09 11:50:00,78.75,78.97,78.58,78.59,158145.0,77.8446,78.062,77.6765,77.6864,158145.0
2024-12-09 12:00:00,78.59,78.6,78.31,78.31,114360.0,77.6864,77.6963,77.4096,77.4096,114360.0
2024-12-09 12:10:00,78.31,78.49,78.31,78.48,120088.0,77.4096,77.5876,77.4096,77.5777,120088.0
2024-12-09 12:20:00,78.47,78.47,78.33,78.34,98032.0,77.5678,77.5678,77.4294,77.4393,98032.0
2024-12-09 12:30:00,78.36,78.37,78.21,78.31,112655.0,77.4591,77.4689,77.3108,77.4096,112655.0
2024-12-09 12:40:00,78.3,78.37,78.17,78.21,160748.0,77.3997,77.4689,77.2712,77.3108,160748.0
2024-12-09 12:50:00,78.19,78.27,78.06,78.13,149317.0,77.291,77.3701,77.1625,77.2317,149317.0
2024-12-09 13:00:00,78.12,78.12,77.97,78.04,140282.0,77.2218,77.2218,77.0735,77.1427,140282.0
2024-12-09 13:10:00,78.05,78.09,77.96,78.09,88336.0,77.1526,77.1922,77.0637,77.1922,88336.0
2024-12-09 13:20:00,78.09,78.19,78.06,78.16,133168.0,77.1922,77.291,77.1625,77.2614,133168.0
2024-12-09 13:30:00,78.16,78.23,78.09,78.21,101527.0,77.2614,77.3306,77.1922,77.3108,101527.0
2024-12-09 13:40:00,78.21,78.22,78.1,78.18,48204.0,77.3108,77.3207,77.202,77.2811,48204.0
2024-12-09 13:50:00,78.18,78.26,78.14,78.16,69658.0,77.2811,77.3602,77.2416,77.2614,69658.0
2024-12-09 14:00:00,78.16,78.17,78.06,78.14,131357.0,77.2614,77.2712,77.1625,77.2416,131357.0
2024-12-09 14:10:00,78.14,78.16,78.02,78.15,138728.0,77.2416,77.2614,77.123,77.2515,138728.0
2024-12-09 14:20:00,78.15,78.15,78.04,78.11,118767.0,77.2515,77.2515,77.1427,77.2119,118767.0
2024-12-09 14:30:00,78.11,78.11,78.0,78.01,106658.0,77.2119,77.2119,77.1032,77.1131,106658.0
2024-12-09 14:40:00,78.02,78.12,77.97,78.09,169193.0,77.123,77.2218,77.0735,77.1922,169193.0
2024-12-09 14:50:00,78.09,78.09,77.94,77.94,175982.0,77.1922,77.1922,77.0439,77.0439,175982.0
2024-12-09 15:00:00,77.95,78.0,77.83,77.87,117753.0,77.0538,77.1032,76.9352,76.9747,117753.0
2024-12-09 15:10:00,77.87,77.87,77.72,77.8,163522.0,76.9747,76.9747,76.8264,76.9055,163522.0
2024-12-09 15:20:00,77.8,77.8,77.71,77.77,192742.0,76.9055,76.9055,76.8165,76.8758,192742.0
2024-12-09 15:30:00,77.77,77.89,77.75,77.78,170372.0,76.8758,76.9945,76.8561,76.8857,170372.0
2024-12-09 15:40:00,77.78,77.81,77.52,77.58,254429.0,76.8857,76.9154,76.6287,76.688,254429.0
2024-12-09 15:50:00,77.59,77.75,77.52,77.64,1211159.0,76.6979,76.8561,76.6287,76.7473,1211159.0
2024-12-10 09:30:00,77.5,77.92,77.45,77.55,360780.0,76.6089,77.0241,76.5595,76.6584,360780.0
2024-12-10 09:40:00,77.54,77.6,77.22,77.28,203091.0,76.6485,76.7078,76.3322,76.3915,203091.0
2024-12-10 09:50:00,77.25,77.56,77.21,77.48,246168.0,76.3618,76.6683,76.3223,76.5892,246168.0
2024-12-10 10:00:00,77.49,77.5,77.32,77.34,135099.0,76.5991,76.6089,76.431,76.4508,135099.0
2024-12-10 10:10:00,77.34,77.55,77.29,77.49,142882.0,76.4508,76.6584,76.4014,76.5991,142882.0
2024-12-10 10:20:00,77.5,77.61,77.45,77.5,94955.0,76.6089,76.7177,76.5595,76.6089,94955.0
2024-12-10 10:30:00,77.5,77.52,77.37,77.39,97636.0,76.6089,76.6287,76.4804,76.5002,97636.0
2024-12-10 10:40:00,77.39,77.69,77.38,77.63,142223.0,76.5002,76.7968,76.4903,76.7375,142223.0
2024-12-10 10:50:00,77.63,77.91,77.62,77.9,203630.0,76.7375,77.0142,76.7276,77.0043,203630.0
2024-12-10 11:00:00,77.89,78.01,77.81,77.93,223724.0,76.9945,77.1131,76.9154,77.034,223724.0
2024-12-10 11:10:00,77.94,78.03,77.81,77.9,215367.0,77.0439,77.1329,76.9154,77.0043,215367.0
2024-12-10 11:20:00,77.91,78.03,77.83,78.01,111356.0,77.0142,77.1329,76.9352,77.1131,111356.0
2024-12-10 11:30:00,78.0,78.08,77.86,77.86,157453.0,77.1032,77.1823,76.9648,76.9648,157453.0
2024-12-10 11:40:00,77.86,77.87,77.62,77.66,130998.0,76.9648,76.9747,76.7276,76.7671,130998.0
2024-12-10 11:50:00,77.65,77.68,77.46,77.49,156529.0,76.7572,76.7869,76.5694,76.5991,156529.0
2024-12-10 12:00:00,77.49,77.62,77.46,77.6,102392.0,76.5991,76.7276,76.5694,76.7078,102392.0
2024-12-10 12:10:00,77.6,77.68,77.49,77.56,111338.0,76.7078,76.7869,76.5991,76.6683,111338.0
2024-12-10 12:20:00,77.55,77.6,77.46,77.49,96247.0,76.6584,76.7078,76.5694,76.5991,96247.0
2024-12-10 12:30:00,77.5,77.63,77.46,77.5,84819.0,76.6089,76.7375,76.5694,76.6089,84819.0
2024-12-10 12:40:00,77.51,77.54,77.37,77.4,115857.0,76.6188,76.6485,76.4804,76.5101,115857.0
2024-12-10 12:50:00,77.42,77.47,77.36,77.37,97218.0,76.5299,76.5793,76.4706,76.4804,97218.0
2024-12-10 13:00:00,77.37,77.42,77.3,77.3,100221.0,76.4804,76.5299,76.4112,76.4112,100221.0
2024-12-10 13:10:00,77.3,77.32,77.18,77.22,173469.0,76.4112,76.431,76.2926,76.3322,173469.0
2024-12-10 13:20:00,77.23,77.36,77.17,77.33,179936.0,76.3421,76.4706,76.2827,76.4409,179936.0
2024-12-10 13:30:00,77.34,77.35,77.16,77.17,93730.0,76.4508,76.4607,76.2729,76.2827,93730.0
2024-12-10 13:40:00,77.17,77.19,77.08,77.09,113580.0,76.2827,76.3025,76.1938,76.2037,113580.0
2024-12-10 13:50:00,77.09,77.18,76.98,77.06,233647.0,76.2037,76.2926,76.0949,76.174,233647.0
2024-12-10 14:00:00,77.06,77.22,77.04,77.17,151813.0,76.174,76.3322,76.1542,76.2827,151813.0
2024-12-10 14:10:00,77.17,77.31,77.13,77.25,206946.0,76.2827,76.4211,76.2432,76.3618,206946.0
2024-12-10 14:20:00,77.26,77.28,77.2,77.27,144218.0,76.3717,76.3915,76.3124,76.3816,144218.0
2024-12-10 14:30:00,77.27,77.28,77.17,77.2,96372.0,76.3816,76.3915,76.2827,76.3124,96372.0
2024-12-10 14:40:00,77.2,77.29,77.19,77.27,142393.0,76.3124,76.4014,76.3025,76.3816,142393.0
2024-12-10 14:50:00,77.27,77.27,77.14,77.23,128597.0,76.3816,76.3816,76.2531,76.3421,128597.0
2024-12-10 15:00:00,77.23,77.28,77.2,77.24,113707.0,76.3421,76.3915,76.3124,76.3519,113707.0
2024-12-10 15:10:00,77.25,77.27,77.05,77.09,112073.0,76.3618,76.3816,76.1641,76.2037,112073.0
2024-12-10 15:20:00,77.08,77.11,76.99,77.01,166526.0,76.1938,76.2234,76.1048,76.1246,166526.0
2024-12-10 15:30:00,77.0,77.01,76.88,76.91,326554.0,76.1147,76.1246,75.9961,76.0257,326554.0
2024-12-10 15:40:00,76.92,76.92,76.73,76.77,332891.0,76.0356,76.0356,75.8478,75.8873,332891.0
2024-12-10 15:50:00,76.78,76.85,76.62,76.77,1208087.0,75.8972,75.9664,75.7391,75.8873,1208087.0
2024-12-11 09:30:00,76.79,77.38,76.31,77.3,449195.0,75.9071,76.4903,75.4326,76.4112,449195.0
2024-12-11 09:40:00,77.31,77.51,77.15,77.47,254304.0,76.4211,76.6188,76.263,76.5793,254304.0
2024-12-11 09:50:00,77.48,77.68,77.42,77.6,219391.0,76.5892,76.7869,76.5299,76.7078,219391.0
2024-12-11 10:00:00,77.56,77.66,77.32,77.56,169115.0,76.6683,76.7671,76.431,76.6683,169115.0
2024-12-11 10:10:00,77.56,77.68,77.41,77.58,221998.0,76.6683,76.7869,76.52,76.688,221998.0
2024-12-11 10:20:00,77.58,77.91,77.57,77.79,157652.0,76.688,77.0142,76.6781,76.8956,157652.0
2024-12-11 10:30:00,77.8,78.05,77.73,78.05,132698.0,76.9055,77.1526,76.8363,77.1526,132698.0
2024-12-11 10:40:00,78.03,78.14,77.91,77.95,191746.0,77.1329,77.2416,77.0142,77.0538,191746.0
2024-12-11 10:50:00,77.94,78.37,77.91,78.34,180435.0,77.0439,77.4689,77.0142,77.4393,180435.0
2024-12-11 11:00:00,78.34,78.47,78.28,78.41,167824.0,77.4393,77.5678,77.38,77.5085,167824.0
2024-12-11 11:10:00,78.4,78.58,78.28,78.55,208327.0,77.4986,77.6765,77.38,77.6469,208327.0
2024-12-11 11:20:00,78.55,78.65,78.49,78.53,163528.0,77.6469,77.7457,77.5876,77.6271,163528.0
2024-12-11 11:30:00,78.51,78.88,78.45,78.82,177067.0,77.6073,77.9731,77.548,77.9138,177067.0
2024-12-11 11:40:00,78.83,78.83,78.68,78.7,140643.0,77.9237,77.9237,77.7754,77.7951,140643.0
2024-12-11 11:50:00,78.69,78.7,78.53,78.55,159049.0,77.7853,77.7951,77.6271,77.6469,159049.0
2024-12-11 12:00:00,78.55,78.98,78.55,78.76,173258.0,77.6469,78.0719,77.6469,77.8545,173258.0
2024-12-11 12:10:00,78.77,78.98,78.6,78.66,151938.0,77.8643,78.0719,77.6963,77.7556,151938.0
2024-12-11 12:20:00,78.66,78.74,78.58,78.58,80566.0,77.7556,77.8347,77.6765,77.6765,80566.0
2024-12-11 12:30:00,78.59,78.72,78.54,78.65,90233.0,77.6864,77.8149,77.637,77.7457,90233.0
2024-12-11 12:40:00,78.64,78.86,78.62,78.71,158094.0,77.7358,77.9533,77.7161,77.805,158094.0
2024-12-11 12:50:00,78.72,78.75,78.5,78.56,79263.0,77.8149,77.8446,77.5974,77.6568,79263.0
2024-12-11 13:00:00,78.57,78.72,78.52,78.7,60721.0,77.6666,77.8149,77.6172,77.7951,60721.0
2024-12-11 13:10:00,78.7,78.72,78.63,78.64,99938.0,77.7951,77.8149,77.726,77.7358,99938.0
2024-12-11 13:20:00,78.63,78.71,78.61,78.67,115438.0,77.726,77.805,77.7062,77.7655,115438.0
2024-12-11 13:30:00,78.67,78.68,78.48,78.48,75752.0,77.7655,77.7754,77.5777,77.5777,75752.0
2024-12-11 13:40:00,78.48,78.49,78.32,78.33,136680.0,77.5777,77.5876,77.4195,77.4294,136680.0
2024-12-11 13:50:00,78.34,78.39,78.26,78.32,92953.0,77.4393,77.4887,77.3602,77.4195,92953.0
2024-12-11 14:00:00,78.33,78.34,78.19,78.23,95459.0,77.4294,77.4393,77.291,77.3306,95459.0
2024-12-11 14:10:00,78.23,78.27,78.16,78.17,102401.0,77.3306,77.3701,77.2614,77.2712,102401.0
2024-12-11 14:20:00,78.17,78.35,78.13,78.34,81320.0,77.2712,77.4492,77.2317,77.4393,81320.0
2024-12-11 14:30:00,78.34,78.43,78.28,78.41,90681.0,77.4393,77.5283,77.38,77.5085,90681.0
2024-12-11 14:40:00,78.4,78.56,78.36,78.55,106095.0,77.4986,77.6568,77.4591,77.6469,106095.0
2024-12-11 14:50:00,78.54,78.6,78.53,78.58,96047.0,77.637,77.6963,77.6271,77.6765,96047.0
2024-12-11 15:00:00,78.58,78.6,78.36,78.41,123461.0,77.6765,77.6963,77.4591,77.5085,123461.0
2024-12-11 15:10:00,78.39,78.49,78.34,78.48,104633.0,77.4887,77.5876,77.4393,77.5777,104633.0
2024-12-11 15:20:00,78.47,78.63,78.47,78.61,151355.0,77.5678,77.726,77.5678,77.7062,151355.0
2024-12-11 15:30:00,78.61,78.85,78.58,78.83,186644.0,77.7062,77.9434,77.6765,77.9237,186644.0
2024-12-11 15:40:00,78.82,78.85,78.71,78.83,247951.0,77.9138,77.9434,77.805,77.9237,247951.0
2024-12-11 15:50:00,78.83,78.98,78.61,78.83,1067257.0,77.9237,78.0719,77.7062,77.9237,1067257.0
2024-12-12 09:30:00,78.71,79.37,78.55,78.92,321869.0,77.805,78.4574,77.6469,78.0126,321869.0
2024-12-12 09:40:00,78.87,79.17,78.81,79.14,128775.0,77.9632,78.2597,77.9039,78.2301,128775.0
2024-12-12 09:50:00,79.14,79.14,78.82,78.87,89150.0,78.2301,78.2301,77.9138,77.9632,89150.0
2024-12-12 10:00:00,78.89,78.9,78.56,78.82,174168.0,77.983,77.9928,77.6568,77.9138,174168.0
2024-12-12 10:10:00,78.82,79.05,78.76,79.02,151878.0,77.9138,78.1411,77.8545,78.1115,151878.0
2024-12-12 10:20:00,79.02,79.15,78.88,78.91,114220.0,78.1115,78.24,77.9731,78.0027,114220.0
2024-12-12 10:30:00,78.92,78.96,78.73,78.79,79875.0,78.0126,78.0522,77.8248,77.8841,79875.0
2024-12-12 10:40:00,78.8,78.83,78.64,78.76,128389.0,77.894,77.9237,77.7358,77.8545,128389.0
2024-12-12 10:50:00,78.77,78.89,78.66,78.82,90039.0,77.8643,77.983,77.7556,77.9138,90039.0
2024-12-12 11:00:00,78.81,78.83,78.5,78.51,84822.0,77.9039,77.9237,77.5974,77.6073,84822.0
2024-12-12 11:10:00,78.52,78.7,78.52,78.7,90543.0,77.6172,77.7951,77.6172,77.7951,90543.0
2024-12-12 11:20:00,78.7,78.83,78.69,78.75,73267.0,77.7951,77.9237,77.7853,77.8446,73267.0
2024-12-12 11:30:00,78.76,78.82,78.67,78.7,61531.0,77.8545,77.9138,77.7655,77.7951,61531.0
2024-12-12 11:40:00,78.69,78.76,78.6,78.69,114116.0,77.7853,77.8545,77.6963,77.7853,114116.0
2024-12-12 11:50:00,78.69,78.7,78.54,78.54,66260.0,77.7853,77.7951,77.637,77.637,66260.0
2024-12-12 12:00:00,78.54,78.6,78.48,78.56,53293.0,77.637,77.6963,77.5777,77.6568,53293.0
2024-12-12 12:10:00,78.56,78.72,78.49,78.69,81048.0,77.6568,77.8149,77.5876,77.7853,81048.0
2024-12-12 12:20:00,78.69,78.72,78.54,78.63,77613.0,77.7853,77.8149,77.637,77.726,77613.0
2024-12-12 12:30:00,78.62,78.62,78.49,78.5,56170.0,77.7161,77.7161,77.5876,77.5974,56170.0
2024-12-12 12:40:00,78.5,78.58,78.4,78.41,47225.0,77.5974,77.6765,77.4986,77.5085,47225.0
2024-12-12 12:50:00,78.42,78.62,78.4,78.62,68194.0,77.5184,77.7161,77.4986,77.7161,68194.0
2024-12-12 13:00:00,78.62,78.65,78.52,78.63,83096.0,77.7161,77.7457,77.6172,77.726,83096.0
2024-12-12 13:10:00,78.62,78.63,78.5,78.5,42433.0,77.7161,77.726,77.5974,77.5974,42433.0
2024-12-12 13:20:00,78.5,78.64,78.5,78.53,65031.0,77.5974,77.7358,77.5974,77.6271,65031.0
2024-12-12 13:30:00,78.53,78.53,78.44,78.45,56404.0,77.6271,77.6271,77.5381,77.548,56404.0
2024-12-12 13:40:00,78.45,78.47,78.32,78.36,75432.0,77.548,77.5678,77.4195,77.4591,75432.0
2024-12-12 13:50:00,78.37,78.4,78.29,78.31,101984.0,77.4689,77.4986,77.3899,77.4096,101984.0
2024-12-12 14:00:00,78.31,78.33,78.24,78.29,59337.0,77.4096,77.4294,77.3404,77.3899,59337.0
2024-12-12 14:10:00,78.29,78.31,78.24,78.3,92093.0,77.3899,77.4096,77.3404,77.3997,92093.0
2024-12-12 14:20:00,78.29,78.29,78.14,78.15,58340.0,77.3899,77.3899,77.2416,77.2515,58340.0
2024-12-12 14:30:00,78.16,78.19,78.09,78.15,62540.0,77.2614,77.291,77.1922,77.2515,62540.0
2024-12-12 14:40:00,78.14,78.15,78.07,78.09,83781.0,77.2416,77.2515,77.1724,77.1922,83781.0
2024-12-12 14:50:00,78.09,78.19,78.07,78.17,154419.0,77.1922,77.291,77.1724,77.2712,154419.0
2024-12-12 15:00:00,78.17,78.26,78.12,78.26,72878.0,77.2712,77.3602,77.2218,77.3602,72878.0
2024-12-12 15:10:00,78.26,78.32,78.25,78.27,83763.0,77.3602,77.4195,77.3503,77.3701,83763.0
2024-12-12 15:20:00,78.27,78.3,78.08,78.09,155261.0,77.3701,77.3997,77.1823,77.1922,155261.0
2024-12-12 15:30:00,78.09,78.1,77.98,78.02,176745.0,77.1922,77.202,77.0834,77.123,176745.0
2024-12-12 15:40:00,78.02,78.09,77.85,77.93,297514.0,77.123,77.1922,76.9549,77.034,297514.0
2024-12-12 15:50:00,77.92,78.05,77.91,77.98,486627.0,77.0241,77.1526,77.0142,77.0834,486627.0
2024-12-13 09:30:00,77.35,77.83,77.16,77.5,402030.0,76.4607,76.9352,76.2729,76.6089,402030.0
2024-12-13 09:40:00,77.5,77.68,77.33,77.62,184589.0,76.6089,76.7869,76.4409,76.7276,184589.0
2024-12-13 09:50:00,77.62,77.67,77.34,77.38,159625.0,76.7276,76.777,76.4508,76.4903,159625.0
2024-12-13 10:00:00,77.38,77.38,77.08,77.12,176398.0,76.4903,76.4903,76.1938,76.2333,176398.0
2024-12-13 10:10:00,77.11,77.3,77.06,77.24,214831.0,76.2234,76.4112,76.174,76.3519,214831.0
2024-12-13 10:20:00,77.23,77.29,77.02,77.25,109438.0,76.3421,76.4014,76.1345,76.3618,109438.0
2024-12-13 10:30:00,77.25,77.26,77.11,77.19,246620.0,76.3618,76.3717,76.2234,76.3025,246620.0
2024-12-13 10:40:00,77.2,77.37,77.12,77.37,83162.0,76.3124,76.4804,76.2333,76.4804,83162.0
2024-12-13 10:50:00,77.37,77.5,77.17,77.47,118620.0,76.4804,76.6089,76.2827,76.5793,118620.0
2024-12-13 11:00:00,77.47,77.49,77.32,77.44,214216.0,76.5793,76.5991,76.431,76.5496,214216.0
2024-12-13 11:10:00,77.42,77.48,77.25,77.27,165907.0,76.5299,76.5892,76.3618,76.3816,165907.0
2024-12-13 11:20:00,77.27,77.37,77.19,77.36,67313.0,76.3816,76.4804,76.3025,76.4706,67313.0
2024-12-13 11:30:00,77.37,77.55,77.35,77.52,124015.0,76.4804,76.6584,76.4607,76.6287,124015.0
2024-12-13 11:40:00,77.52,77.57,77.43,77.44,62489.0,76.6287,76.6781,76.5398,76.5496,62489.0
2024-12-13 11:50:00,77.43,77.5,77.35,77.38,83935.0,76.5398,76.6089,76.4607,76.4903,83935.0
2024-12-13 12:00:00,77.37,77.38,77.2,77.22,58373.0,76.4804,76.4903,76.3124,76.3322,58373.0
2024-12-13 12:10:00,77.22,77.26,77.02,77.03,97753.0,76.3322,76.3717,76.1345,76.1443,97753.0
2024-12-13 12:20:00,77.03,77.1,76.98,77.09,219733.0,76.1443,76.2135,76.0949,76.2037,219733.0
2024-12-13 12:30:00,77.08,77.1,76.97,76.97,86437.0,76.1938,76.2135,76.085,76.085,86437.0
2024-12-13 12:40:00,76.96,77.08,76.91,76.97,75457.0,76.0752,76.1938,76.0257,76.085,75457.0
2024-12-13 12:50:00,76.96,77.0,76.92,76.95,51160.0,76.0752,76.1147,76.0356,76.0653,51160.0
2024-12-13 13:00:00,76.94,76.96,76.89,76.94,66348.0,76.0554,76.0752,76.006,76.0554,66348.0
2024-12-13 13:10:00,76.94,76.96,76.83,76.96,72411.0,76.0554,76.0752,75.9466,76.0752,72411.0
2024-12-13 13:20:00,76.96,76.97,76.8,76.82,84170.0,76.0752,76.085,75.917,75.9368,84170.0
2024-12-13 13:30:00,76.82,76.86,76.76,76.84,57608.0,75.9368,75.9763,75.8775,75.9565,57608.0
2024-12-13 13:40:00,76.85,76.92,76.81,76.82,79175.0,75.9664,76.0356,75.9269,75.9368,79175.0
2024-12-13 13:50:00,76.83,76.96,76.83,76.95,73962.0,75.9466,76.0752,75.9466,76.0653,73962.0
2024-12-13 14:00:00,76.95,77.04,76.93,77.03,58619.0,76.0653,76.1542,76.0455,76.1443,58619.0
2024-12-13 14:10:00,77.04,77.05,76.98,77.01,54294.0,76.1542,76.1641,76.0949,76.1246,54294.0
2024-12-13 14:20:00,77.02,77.04,76.95,77.01,59496.0,76.1345,76.1542,76.0653,76.1246,59496.0
2024-12-13 14:30:00,77.01,77.05,76.99,77.01,66608.0,76.1246,76.1641,76.1048,76.1246,66608.0
2024-12-13 14:40:00,77.01,77.07,76.95,77.06,100394.0,76.1246,76.1839,76.0653,76.174,100394.0
2024-12-13 14:50:00,77.06,77.25,77.06,77.25,79583.0,76.174,76.3618,76.174,76.3618,79583.0
2024-12-13 15:00:00,77.26,77.38,77.25,77.38,79910.0,76.3717,76.4903,76.3618,76.4903,79910.0
2024-12-13 15:10:00,77.37,77.44,77.28,77.3,119326.0,76.4804,76.5496,76.3915,76.4112,119326.0
2024-12-13 15:20:00,77.31,77.31,77.13,77.17,157850.0,76.4211,76.4211,76.2432,76.2827,157850.0
2024-12-13 15:30:00,77.17,77.34,77.13,77.31,157864.0,76.2827,76.4508,76.2432,76.4211,157864.0
2024-12-13 15:40:00,77.3,77.36,77.27,77.31,165668.0,76.4112,76.4706,76.3816,76.4211,165668.0
2024-12-13 15:50:00,77.3,77.47,77.22,77.25,593833.0,76.4112,76.5793,76.3322,76.3618,593833.0
2024-12-16 09:30:00,76.76,78.57,76.66,78.47,635179.0,75.8775,77.6666,75.7786,77.5678,635179.0
2024-12-16 09:40:00,78.48,78.8,78.33,78.47,311392.0,77.5777,77.894,77.4294,77.5678,311392.0
2024-12-16 09:50:00,78.46,78.73,78.37,78.57,225016.0,77.5579,77.8248,77.4689,77.6666,225016.0
2024-12-16 10:00:00,78.58,79.02,78.58,78.66,398099.0,77.6765,78.1115,77.6765,77.7556,398099.0
2024-12-16 10:10:00,78.66,78.93,78.61,78.76,190217.0,77.7556,78.0225,77.7062,77.8545,190217.0
2024-12-16 10:20:00,78.75,78.82,78.61,78.75,163772.0,77.8446,77.9138,77.7062,77.8446,163772.0
2024-12-16 10:30:00,78.75,78.85,78.62,78.66,147629.0,77.8446,77.9434,77.7161,77.7556,147629.0
2024-12-16 10:40:00,78.67,78.74,78.46,78.58,146197.0,77.7655,77.8347,77.5579,77.6765,146197.0
2024-12-16 10:50:00,78.59,78.63,78.34,78.45,193464.0,77.6864,77.726,77.4393,77.548,193464.0
2024-12-16 11:00:00,78.44,78.48,78.15,78.33,206527.0,77.5381,77.5777,77.2515,77.4294,206527.0
2024-12-16 11:10:00,78.31,78.34,77.94,78.05,207237.0,77.4096,77.4393,77.0439,77.1526,207237.0
2024-12-16 11:20:00,78.05,78.07,77.88,77.93,168620.0,77.1526,77.1724,76.9846,77.034,168620.0
2024-12-16 11:30:00,77.95,78.03,77.82,77.86,161826.0,77.0538,77.1329,76.9253,76.9648,161826.0
2024-12-16 11:40:00,77.87,78.13,77.87,78.01,187397.0,76.9747,77.2317,76.9747,77.1131,187397.0
2024-12-16 11:50:00,78.02,78.14,77.96,78.03,137086.0,77.123,77.2416,77.0637,77.1329,137086.0
2024-12-16 12:00:00,78.03,78.07,77.93,78.05,110074.0,77.1329,77.1724,77.034,77.1526,110074.0
2024-12-16 12:10:00,78.04,78.08,77.83,77.84,104921.0,77.1427,77.1823,76.9352,76.945,104921.0
2024-12-16 12:20:00,77.84,77.87,77.73,77.75,118754.0,76.945,76.9747,76.8363,76.8561,118754.0
2024-12-16 12:30:00,77.75,77.97,77.72,77.96,110395.0,76.8561,77.0735,76.8264,77.0637,110395.0
2024-12-16 12:40:00,77.97,78.15,77.91,78.14,132424.0,77.0735,77.2515,77.0142,77.2416,132424.0
2024-12-16 12:50:00,78.14,78.2,77.89,77.95,210983.0,77.2416,77.3009,76.9945,77.0538,210983.0
2024-12-16 13:00:00,77.97,77.98,77.78,77.81,109000.0,77.0735,77.0834,76.8857,76.9154,109000.0
2024-12-16 13:10:00,77.81,77.82,77.69,77.7,120600.0,76.9154,76.9253,76.7968,76.8066,120600.0
2024-12-16 13:20:00,77.69,77.75,77.65,77.69,76937.0,76.7968,76.8561,76.7572,76.7968,76937.0
2024-12-16 13:30:00,77.71,77.75,77.64,77.65,78033.0,76.8165,76.8561,76.7473,76.7572,78033.0
2024-12-16 13:40:00,77.65,77.73,77.62,77.63,124748.0,76.7572,76.8363,76.7276,76.7375,124748.0
2024-12-16 13:50:00,77.63,77.67,77.54,77.56,79718.0,76.7375,76.777,76.6485,76.6683,79718.0
2024-12-16 14:00:00,77.57,77.65,77.47,77.49,99822.0,76.6781,76.7572,76.5793,76.5991,99822.0
2024-12-16 14:10:00,77.47,77.47,77.32,77.36,159033.0,76.5793,76.5793,76.431,76.4706,159033.0
2024-12-16 14:20:00,77.36,77.39,77.22,77.27,112983.0,76.4706,76.5002,76.3322,76.3816,112983.0
2024-12-16 14:30:00,77.27,77.39,77.24,77.36,140991.0,76.3816,76.5002,76.3519,76.4706,140991.0
2024-12-16 14:40:00,77.35,77.48,77.31,77.44,105728.0,76.4607,76.5892,76.4211,76.5496,105728.0
2024-12-16 14:50:00,77.44,77.56,77.43,77.52,82436.0,76.5496,76.6683,76.5398,76.6287,82436.0
2024-12-16 15:00:00,77.52,77.61,77.45,77.54,94786.0,76.6287,76.7177,76.5595,76.6485,94786.0
2024-12-16 15:10:00,77.55,77.56,77.47,77.48,117131.0,76.6584,76.6683,76.5793,76.5892,117131.0
2024-12-16 15:20:00,77.51,77.53,77.38,77.42,131369.0,76.6188,76.6386,76.4903,76.5299,131369.0
2024-12-16 15:30:00,77.42,77.54,77.4,77.46,126983.0,76.5299,76.6485,76.5101,76.5694,126983.0
2024-12-16 15:40:00,77.45,77.6,77.44,77.51,145611.0,76.5595,76.7078,76.5496,76.6188,145611.0
2024-12-16 15:50:00,77.53,77.54,77.09,77.21,767414.0,76.6386,76.6485,76.2037,76.3223,767414.0
2024-12-17 09:30:00,77.36,77.92,77.25,77.81,576538.0,76.4706,77.0241,76.3618,76.9154,576538.0
2024-12-17 09:40:00,77.81,77.85,77.69,77.82,342448.0,76.9154,76.9549,76.7968,76.9253,342448.0
2024-12-17 09:50:00,77.83,78.15,77.8,78.02,325587.0,76.9352,77.2515,76.9055,77.123,325587.0
2024-12-17 10:00:00,78.02,78.24,77.91,78.16,204242.0,77.123,77.3404,77.0142,77.2614,204242.0
2024-12-17 10:10:00,78.17,78.52,78.11,78.52,179231.0,77.2712,77.6172,77.2119,77.6172,179231.0
2024-12-17 10:20:00,78.53,78.54,78.11,78.14,156019.0,77.6271,77.637,77.2119,77.2416,156019.0
2024-12-17 10:30:00,78.13,78.15,77.98,78.15,163710.0,77.2317,77.2515,77.0834,77.2515,163710.0
2024-12-17 10:40:00,78.14,78.24,78.01,78.09,138076.0,77.2416,77.3404,77.1131,77.1922,138076.0
2024-12-17 10:50:00,78.09,78.12,77.94,77.97,139639.0,77.1922,77.2218,77.0439,77.0735,139639.0
2024-12-17 11:00:00,77.97,78.33,77.96,78.31,174627.0,77.0735,77.4294,77.0637,77.4096,174627.0
2024-12-17 11:10:00,78.31,78.54,78.3,78.44,171912.0,77.4096,77.637,77.3997,77.5381,171912.0
2024-12-17 11:20:00,78.44,78.5,78.37,78.44,95005.0,77.5381,77.5974,77.4689,77.5381,95005.0
2024-12-17 11:30:00,78.44,78.65,78.42,78.58,208941.0,77.5381,77.7457,77.5184,77.6765,208941.0
2024-12-17 11:40:00,78.57,78.7,78.47,78.69,85167.0,77.6666,77.7951,77.5678,77.7853,85167.0
2024-12-17 11:50:00,78.69,78.74,78.59,78.73,107778.0,77.7853,77.8347,77.6864,77.8248,107778.0
2024-12-17 12:00:00,78.73,78.77,78.42,78.43,148293.0,77.8248,77.8643,77.5184,77.5283,148293.0
2024-12-17 12:10:00,78.43,78.51,78.41,78.49,107620.0,77.5283,77.6073,77.5085,77.5876,107620.0
2024-12-17 12:20:00,78.5,78.58,78.43,78.48,100036.0,77.5974,77.6765,77.5283,77.5777,100036.0
2024-12-17 12:30:00,78.48,78.53,78.43,78.49,114459.0,77.5777,77.6271,77.5283,77.5876,114459.0
2024-12-17 12:40:00,78.49,78.57,78.39,78.4,80830.0,77.5876,77.6666,77.4887,77.4986,80830.0
2024-12-17 12:50:00,78.4,78.44,78.36,78.42,67676.0,77.4986,77.5381,77.4591,77.5184,67676.0
2024-12-17 13:00:00,78.42,78.5,78.3,78.33,86024.0,77.5184,77.5974,77.3997,77.4294,86024.0
2024-12-17 13:10:00,78.33,78.49,78.32,78.48,84077.0,77.4294,77.5876,77.4195,77.5777,84077.0
2024-12-17 13:20:00,78.48,78.56,78.42,78.53,94289.0,77.5777,77.6568,77.5184,77.6271,94289.0
2024-12-17 13:30:00,78.53,78.56,78.31,78.36,98423.0,77.6271,77.6568,77.4096,77.4591,98423.0
2024-12-17 13:40:00,78.36,78.51,78.35,78.47,156363.0,77.4591,77.6073,77.4492,77.5678,156363.0
2024-12-17 13:50:00,78.47,78.57,78.45,78.52,103870.0,77.5678,77.6666,77.548,77.6172,103870.0
2024-12-17 14:00:00,78.52,78.57,78.38,78.4,191552.0,77.6172,77.6666,77.4788,77.4986,191552.0
2024-12-17 14:10:00,78.39,78.5,78.3,78.31,151602.0,77.4887,77.5974,77.3997,77.4096,151602.0
2024-12-17 14:20:00,78.31,78.33,78.22,78.31,104466.0,77.4096,77.4294,77.3207,77.4096,104466.0
2024-12-17 14:30:00,78.31,78.31,78.07,78.16,118679.0,77.4096,77.4096,77.1724,77.2614,118679.0
2024-12-17 14:40:00,78.16,78.21,78.1,78.17,88787.0,77.2614,77.3108,77.202,77.2712,88787.0
2024-12-17 14:50:00,78.16,78.21,78.1,78.14,110933.0,77.2614,77.3108,77.202,77.2416,110933.0
2024-12-17 15:00:00,78.14,78.2,78.04,78.09,109228.0,77.2416,77.3009,77.1427,77.1922,109228.0
2024-12-17 15:10:00,78.08,78.1,77.94,77.95,98746.0,77.1823,77.202,77.0439,77.0538,98746.0
2024-12-17 15:20:00,77.95,77.99,77.85,77.89,152075.0,77.0538,77.0933,76.9549,76.9945,152075.0
2024-12-17 15:30:00,77.9,77.94,77.84,77.92,140598.0,77.0043,77.0439,76.945,77.0241,140598.0
2024-12-17 15:40:00,77.92,77.99,77.86,77.9,197043.0,77.0241,77.0933,76.9648,77.0043,197043.0
2024-12-17 15:50:00,77.93,78.01,77.79,77.97,690258.0,77.034,77.1131,76.8956,77.0735,690258.0
2024-12-18 09:30:00,77.98,78.51,77.35,78.36,442135.0,77.0834,77.6073,76.4607,77.4591,442135.0
2024-12-18 09:40:00,78.38,78.55,78.2,78.28,190496.0,77.4788,77.6469,77.3009,77.38,190496.0
2024-12-18 09:50:00,78.25,78.55,78.24,78.48,133575.0,77.3503,77.6469,77.3404,77.5777,133575.0
2024-12-18 10:00:00,78.47,78.5,78.08,78.38,184706.0,77.5678,77.5974,77.1823,77.4788,184706.0
2024-12-18 10:10:00,78.39,78.51,78.2,78.42,194210.0,77.4887,77.6073,77.3009,77.5184,194210.0
2024-12-18 10:20:00,78.41,78.54,78.28,78.33,112210.0,77.5085,77.637,77.38,77.4294,112210.0
2024-12-18 10:30:00,78.33,78.41,78.25,78.4,134039.0,77.4294,77.5085,77.3503,77.4986,134039.0
2024-12-18 10:40:00,78.39,78.6,78.37,78.57,185198.0,77.4887,77.6963,77.4689,77.6666,185198.0
2024-12-18 10:50:00,78.56,78.75,78.44,78.68,207989.0,77.6568,77.8446,77.5381,77.7754,207989.0
2024-12-18 11:00:00,78.69,78.79,78.69,78.74,132754.0,77.7853,77.8841,77.7853,77.8347,132754.0
2024-12-18 11:10:00,78.72,78.84,78.56,78.76,199238.0,77.8149,77.9335,77.6568,77.8545,199238.0
2024-12-18 11:20:00,78.76,78.88,78.72,78.88,157704.0,77.8545,77.9731,77.8149,77.9731,157704.0
2024-12-18 11:30:00,78.88,78.9,78.78,78.89,91423.0,77.9731,77.9928,77.8742,77.983,91423.0
2024-12-18 11:40:00,78.88,79.0,78.87,78.96,132223.0,77.9731,78.0917,77.9632,78.0522,132223.0
2024-12-18 11:50:00,78.96,79.0,78.88,78.96,89175.0,78.0522,78.0917,77.9731,78.0522,89175.0
2024-12-18 12:00:00,78.96,78.97,78.76,78.76,104741.0,78.0522,78.062,77.8545,77.8545,104741.0
2024-12-18 12:10:00,78.76,78.88,78.67,78.75,169921.0,77.8545,77.9731,77.7655,77.8446,169921.0
2024-12-18 12:20:00,78.74,78.9,78.74,78.85,114452.0,77.8347,77.9928,77.8347,77.9434,114452.0
2024-12-18 12:30:00,78.85,78.91,78.79,78.8,55471.0,77.9434,78.0027,77.8841,77.894,55471.0
2024-12-18 12:40:00,78.79,78.97,78.78,78.85,84145.0,77.8841,78.062,77.8742,77.9434,84145.0
2024-12-18 12:50:00,78.84,78.92,78.79,78.84,99408.0,77.9335,78.0126,77.8841,77.9335,99408.0
2024-12-18 13:00:00,78.84,78.84,78.7,78.81,112311.0,77.9335,77.9335,77.7951,77.9039,112311.0
2024-12-18 13:10:00,78.8,78.92,78.78,78.88,82267.0,77.894,78.0126,77.8742,77.9731,82267.0
2024-12-18 13:20:00,78.89,78.95,78.85,78.9,121925.0,77.983,78.0423,77.9434,77.9928,121925.0
2024-12-18 13:30:00,78.9,78.94,78.75,78.78,152905.0,77.9928,78.0324,77.8446,77.8742,152905.0
2024-12-18 13:40:00,78.77,78.92,78.75,78.84,144435.0,77.8643,78.0126,77.8446,77.9335,144435.0
2024-12-18 13:50:00,78.83,78.84,78.68,78.68,230176.0,77.9237,77.9335,77.7754,77.7754,230176.0
2024-12-18 14:00:00,78.68,78.68,78.32,78.36,274171.0,77.7754,77.7754,77.4195,77.4591,274171.0
2024-12-18 14:10:00,78.37,78.38,78.22,78.28,244632.0,77.4689,77.4788,77.3207,77.38,244632.0
2024-12-18 14:20:00,78.31,78.33,78.17,78.2,132120.0,77.4096,77.4294,77.2712,77.3009,132120.0
2024-12-18 14:30:00,78.22,78.4,78.16,78.32,189098.0,77.3207,77.4986,77.2614,77.4195,189098.0
2024-12-18 14:40:00,78.31,78.41,78.08,78.17,232328.0,77.4096,77.5085,77.1823,77.2712,232328.0
2024-12-18 14:50:00,78.19,78.27,77.6,77.77,354583.0,77.291,77.3701,76.7078,76.8758,354583.0
2024-12-18 15:00:00,77.78,78.11,77.63,78.09,223701.0,76.8857,77.2119,76.7375,77.1922,223701.0
2024-12-18 15:10:00,78.09,78.12,77.8,77.85,119885.0,77.1922,77.2218,76.9055,76.9549,119885.0
2024-12-18 15:20:00,77.86,78.0,77.66,77.75,177934.0,76.9648,77.1032,76.7671,76.8561,177934.0
2024-12-18 15:30:00,77.78,77.89,77.51,77.51,288923.0,76.8857,76.9945,76.6188,76.6188,288923.0
2024-12-18 15:40:00,77.5,77.53,77.07,77.28,410969.0,76.6089,76.6386,76.1839,76.3915,410969.0
2024-12-18 15:50:00,77.29,77.37,76.84,76.88,880521.0,76.4014,76.4804,75.9565,75.9961,880521.0
2024-12-19 09:30:00,76.94,77.94,76.7,77.67,581256.0,76.0554,77.0439,75.8181,76.777,581256.0
2024-12-19 09:40:00,77.64,77.7,77.22,77.29,341857.0,76.7473,76.8066,76.3322,76.4014,341857.0
2024-12-19 09:50:00,77.3,77.6,77.3,77.44,277024.0,76.4112,76.7078,76.4112,76.5496,277024.0
2024-12-19 10:00:00,77.44,77.48,77.16,77.42,233140.0,76.5496,76.5892,76.2729,76.5299,233140.0
2024-12-19 10:10:00,77.4,77.56,77.16,77.27,307813.0,76.5101,76.6683,76.2729,76.3816,307813.0
2024-12-19 10:20:00,77.24,77.26,76.9,77.0,185616.0,76.3519,76.3717,76.0158,76.1147,185616.0
2024-12-19 10:30:00,77.0,77.19,76.97,77.19,275762.0,76.1147,76.3025,76.085,76.3025,275762.0
2024-12-19 10:40:00,77.19,77.25,76.76,76.81,284826.0,76.3025,76.3618,75.8775,75.9269,284826.0
2024-12-19 10:50:00,76.79,76.91,76.72,76.76,219974.0,75.9071,76.0257,75.8379,75.8775,219974.0
2024-12-19 11:00:00,76.76,76.78,76.53,76.64,201901.0,75.8775,75.8972,75.6501,75.7588,201901.0
2024-12-19 11:10:00,76.68,76.73,76.43,76.7,313171.0,75.7984,75.8478,75.5512,75.8181,313171.0
2024-12-19 11:20:00,76.69,77.04,76.68,77.02,341149.0,75.8083,76.1542,75.7984,76.1345,341149.0
2024-12-19 11:30:00,77.01,77.15,76.82,77.11,269100.0,76.1246,76.263,75.9368,76.2234,269100.0
2024-12-19 11:40:00,77.1,77.11,76.76,77.02,307152.0,76.2135,76.2234,75.8775,76.1345,307152.0
2024-12-19 11:50:00,77.02,77.05,76.84,76.9,156804.0,76.1345,76.1641,75.9565,76.0158,156804.0
2024-12-19 12:00:00,76.9,76.98,76.83,76.93,159433.0,76.0158,76.0949,75.9466,76.0455,159433.0
2024-12-19 12:10:00,76.93,76.98,76.84,76.95,142476.0,76.0455,76.0949,75.9565,76.0653,142476.0
2024-12-19 12:20:00,76.94,76.96,76.78,76.78,204477.0,76.0554,76.0752,75.8972,75.8972,204477.0
2024-12-19 12:30:00,76.8,76.96,76.74,76.92,170344.0,75.917,76.0752,75.8577,76.0356,170344.0
2024-12-19 12:40:00,76.92,77.04,76.81,76.81,190685.0,76.0356,76.1542,75.9269,75.9269,190685.0
2024-12-19 12:50:00,76.82,76.92,76.76,76.87,150818.0,75.9368,76.0356,75.8775,75.9862,150818.0
2024-12-19 13:00:00,76.85,76.91,76.73,76.88,134389.0,75.9664,76.0257,75.8478,75.9961,134389.0
2024-12-19 13:10:00,76.88,76.95,76.77,76.82,234891.0,75.9961,76.0653,75.8873,75.9368,234891.0
2024-12-19 13:20:00,76.83,76.85,76.74,76.81,138012.0,75.9466,75.9664,75.8577,75.9269,138012.0
2024-12-19 13:30:00,76.8,76.84,76.75,76.83,139786.0,75.917,75.9565,75.8676,75.9466,139786.0
2024-12-19 13:40:00,76.83,76.97,76.76,76.97,147867.0,75.9466,76.085,75.8775,76.085,147867.0
2024-12-19 13:50:00,76.98,77.05,76.88,76.97,252854.0,76.0949,76.1641,75.9961,76.085,252854.0
2024-12-19 14:00:00,76.97,77.08,76.89,76.97,285739.0,76.085,76.1938,76.006,76.085,285739.0
2024-12-19 14:10:00,76.95,76.96,76.82,76.89,159838.0,76.0653,76.0752,75.9368,76.006,159838.0
2024-12-19 14:20:00,76.9,77.0,76.83,76.94,139784.0,76.0158,76.1147,75.9466,76.0554,139784.0
2024-12-19 14:30:00,76.93,76.96,76.8,76.85,179750.0,76.0455,76.0752,75.917,75.9664,179750.0
2024-12-19 14:40:00,76.85,77.25,76.85,77.1,296599.0,75.9664,76.3618,75.9664,76.2135,296599.0
2024-12-19 14:50:00,77.11,77.26,77.08,77.08,304456.0,76.2234,76.3717,76.1938,76.1938,304456.0
2024-12-19 15:00:00,77.08,77.14,76.95,77.04,230460.0,76.1938,76.2531,76.0653,76.1542,230460.0
2024-12-19 15:10:00,77.04,77.16,76.98,77.1,217991.0,76.1542,76.2729,76.0949,76.2135,217991.0
2024-12-19 15:20:00,77.1,77.28,77.05,77.11,283527.0,76.2135,76.3915,76.1641,76.2234,283527.0
2024-12-19 15:30:00,77.12,77.14,76.92,77.11,394189.0,76.2333,76.2531,76.0356,76.2234,394189.0
2024-12-19 15:40:00,77.12,77.36,77.07,77.21,488115.0,76.2333,76.4706,76.1839,76.3223,488115.0
2024-12-19 15:50:00,77.21,77.26,77.03,77.1,1406187.0,76.3223,76.3717,76.1443,76.2135,1406187.0
2024-12-20 09:30:00,75.96,77.1,74.85,76.44,4358439.0,75.0867,76.2135,73.9894,75.5611,4358439.0
2024-12-20 09:40:00,76.42,78.0,76.25,76.74,2325168.0,75.5414,77.1032,75.3733,75.8577,2325168.0
2024-12-20 09:50:00,76.74,76.98,75.2,76.03,1720564.0,75.8577,76.0949,74.3354,75.1558,1720564.0
2024-12-20 10:00:00,76.03,76.21,75.09,75.91,1054187.0,75.1558,75.3338,74.2267,75.0372,1054187.0
2024-12-20 10:10:00,75.92,76.28,75.54,75.91,831216.0,75.0471,75.403,74.6715,75.0372,831216.0
2024-12-20 10:20:00,75.88,77.08,75.71,76.45,1049872.0,75.0076,76.1938,74.8395,75.571,1049872.0
2024-12-20 10:30:00,76.43,76.72,76.11,76.25,425112.0,75.5512,75.8379,75.2349,75.3733,425112.0
2024-12-20 10:40:00,76.25,76.3,75.71,76.06,407213.0,75.3733,75.4227,74.8395,75.1855,407213.0
2024-12-20 10:50:00,76.05,76.28,75.93,76.14,373843.0,75.1756,75.403,75.057,75.2646,373843.0
2024-12-20 11:00:00,76.16,76.79,76.01,76.41,366018.0,75.2844,75.9071,75.1361,75.5315,366018.0
2024-12-20 11:10:00,76.41,76.53,75.99,76.26,375680.0,75.5315,75.6501,75.1163,75.3832,375680.0
2024-12-20 11:20:00,76.28,76.53,76.19,76.46,325062.0,75.403,75.6501,75.314,75.5809,325062.0
2024-12-20 11:30:00,76.46,76.79,76.18,76.75,496111.0,75.5809,75.9071,75.3041,75.8676,496111.0
2024-12-20 11:40:00,76.77,77.11,76.52,76.71,508819.0,75.8873,76.2234,75.6402,75.828,508819.0
2024-12-20 11:50:00,76.72,77.17,76.48,76.75,609152.0,75.8379,76.2827,75.6007,75.8676,609152.0
2024-12-20 12:00:00,76.75,76.99,76.62,76.99,326359.0,75.8676,76.1048,75.7391,76.1048,326359.0
2024-12-20 12:10:00,76.98,76.99,76.8,76.98,242290.0,76.0949,76.1048,75.917,76.0949,242290.0
2024-12-20 12:20:00,76.99,77.3,76.95,77.19,372022.0,76.1048,76.4112,76.0653,76.3025,372022.0
2024-12-20 12:30:00,77.17,77.18,76.76,77.11,259575.0,76.2827,76.2926,75.8775,76.2234,259575.0
2024-12-20 12:40:00,77.12,77.35,76.96,77.13,277827.0,76.2333,76.4607,76.0752,76.2432,277827.0
2024-12-20 12:50:00,77.12,77.17,76.61,76.8,317166.0,76.2333,76.2827,75.7292,75.917,317166.0
2024-12-20 13:00:00,76.79,77.01,76.72,76.87,280376.0,75.9071,76.1246,75.8379,75.9862,280376.0
2024-12-20 13:10:00,76.87,76.92,76.59,76.81,276210.0,75.9862,76.0356,75.7094,75.9269,276210.0
2024-12-20 13:20:00,76.8,76.81,76.39,76.56,300669.0,75.917,75.9269,75.5117,75.6798,300669.0
2024-12-20 13:30:00,76.57,76.61,76.33,76.48,294829.0,75.6896,75.7292,75.4524,75.6007,294829.0
2024-12-20 13:40:00,76.52,76.68,76.38,76.5,201090.0,75.6402,75.7984,75.5018,75.6204,201090.0
2024-12-20 13:50:00,76.51,76.69,76.26,76.34,391217.0,75.6303,75.8083,75.3832,75.4623,391217.0
2024-12-20 14:00:00,76.36,76.44,76.13,76.41,215741.0,75.4821,75.5611,75.2547,75.5315,215741.0
2024-12-20 14:10:00,76.41,76.46,76.26,76.27,190477.0,75.5315,75.5809,75.3832,75.3931,190477.0
2024-12-20 14:20:00,76.28,76.7,76.24,76.63,279312.0,75.403,75.8181,75.3634,75.7489,279312.0
2024-12-20 14:30:00,76.62,76.8,76.58,76.74,274627.0,75.7391,75.917,75.6995,75.8577,274627.0
2024-12-20 14:40:00,76.75,77.03,76.75,76.84,247983.0,75.8676,76.1443,75.8676,75.9565,247983.0
2024-12-20 14:50:00,76.84,76.91,76.43,76.57,313305.0,75.9565,76.0257,75.5512,75.6896,313305.0
2024-12-20 15:00:00,76.57,76.92,76.46,76.91,333006.0,75.6896,76.0356,75.5809,76.0257,333006.0
2024-12-20 15:10:00,76.89,77.12,76.83,77.01,405819.0,76.006,76.2333,75.9466,76.1246,405819.0
2024-12-20 15:20:00,77.02,77.08,76.58,76.61,471160.0,76.1345,76.1938,75.6995,75.7292,471160.0
2024-12-20 15:30:00,76.62,76.86,76.16,76.79,748661.0,75.7391,75.9763,75.2844,75.9071,748661.0
2024-12-20 15:40:00,76.78,76.97,76.6,76.73,837640.0,75.8972,76.085,75.7193,75.8478,837640.0
2024-12-20 15:50:00,76.73,77.22,76.64,76.97,2449880.0,75.8478,76.3322,75.7588,76.085,2449880.0
2024-12-23 09:30:00,76.33,78.01,76.3,77.67,902651.0,75.4524,77.1131,75.4227,76.777,902651.0
2024-12-23 09:40:00,77.67,78.41,77.66,77.87,632868.0,76.777,77.5085,76.7671,76.9747,632868.0
2024-12-23 09:50:00,77.87,77.99,77.27,77.37,376284.0,76.9747,77.0933,76.3816,76.4804,376284.0
2024-12-23 10:00:00,77.37,77.94,76.81,76.81,321191.0,76.4804,77.0439,75.9269,75.9269,321191.0
2024-12-23 10:10:00,76.82,77.34,76.52,77.01,281931.0,75.9368,76.4508,75.6402,76.1246,281931.0
2024-12-23 10:20:00,77.03,77.09,76.76,76.87,138410.0,76.1443,76.2037,75.8775,75.9862,138410.0
2024-12-23 10:30:00,76.87,77.0,76.77,76.95,142027.0,75.9862,76.1147,75.8873,76.0653,142027.0
2024-12-23 10:40:00,76.96,77.0,76.76,76.92,132476.0,76.0752,76.1147,75.8775,76.0356,132476.0
2024-12-23 10:50:00,76.93,77.0,76.63,76.78,165827.0,76.0455,76.1147,75.7489,75.8972,165827.0
2024-12-23 11:00:00,76.78,76.87,76.6,76.64,113601.0,75.8972,75.9862,75.7193,75.7588,113601.0
2024-12-23 11:10:00,76.63,76.82,76.53,76.74,120676.0,75.7489,75.9368,75.6501,75.8577,120676.0
2024-12-23 11:20:00,76.73,76.79,76.49,76.49,233346.0,75.8478,75.9071,75.6106,75.6106,233346.0
2024-12-23 11:30:00,76.48,76.55,76.42,76.44,97533.0,75.6007,75.6699,75.5414,75.5611,97533.0
2024-12-23 11:40:00,76.43,76.55,76.26,76.32,209233.0,75.5512,75.6699,75.3832,75.4425,209233.0
2024-12-23 11:50:00,76.31,76.47,76.26,76.38,131658.0,75.4326,75.5908,75.3832,75.5018,131658.0
2024-12-23 12:00:00,76.38,76.42,76.31,76.37,116977.0,75.5018,75.5414,75.4326,75.4919,116977.0
2024-12-23 12:10:00,76.37,76.42,76.12,76.18,147872.0,75.4919,75.5414,75.2448,75.3041,147872.0
2024-12-23 12:20:00,76.18,76.22,76.01,76.04,183440.0,75.3041,75.3437,75.1361,75.1657,183440.0
2024-12-23 12:30:00,76.05,76.06,75.85,75.97,263490.0,75.1756,75.1855,74.9779,75.0965,263490.0
2024-12-23 12:40:00,75.96,76.02,75.83,75.94,117389.0,75.0867,75.146,74.9581,75.0669,117389.0
2024-12-23 12:50:00,75.94,75.96,75.74,75.8,174172.0,75.0669,75.0867,74.8692,74.9285,174172.0
2024-12-23 13:00:00,75.8,76.11,75.79,76.1,167202.0,74.9285,75.2349,74.9186,75.225,167202.0
2024-12-23 13:10:00,76.1,76.19,76.04,76.1,142783.0,75.225,75.314,75.1657,75.225,142783.0
2024-12-23 13:20:00,76.1,76.24,76.04,76.06,162896.0,75.225,75.3634,75.1657,75.1855,162896.0
2024-12-23 13:30:00,76.05,76.08,75.88,76.02,227527.0,75.1756,75.2053,75.0076,75.146,227527.0
2024-12-23 13:40:00,76.01,76.06,75.91,75.96,127721.0,75.1361,75.1855,75.0372,75.0867,127721.0
2024-12-23 13:50:00,75.95,76.0,75.91,75.99,103433.0,75.0768,75.1262,75.0372,75.1163,103433.0
2024-12-23 14:00:00,75.99,76.16,75.95,76.16,110698.0,75.1163,75.2844,75.0768,75.2844,110698.0
2024-12-23 14:10:00,76.16,76.17,75.99,76.03,177947.0,75.2844,75.2942,75.1163,75.1558,177947.0
2024-12-23 14:20:00,76.04,76.05,75.88,75.91,136699.0,75.1657,75.1756,75.0076,75.0372,136699.0
2024-12-23 14:30:00,75.91,75.92,75.81,75.84,133602.0,75.0372,75.0471,74.9384,74.968,133602.0
2024-12-23 14:40:00,75.83,75.98,75.78,75.98,138922.0,74.9581,75.1064,74.9087,75.1064,138922.0
2024-12-23 14:50:00,75.98,76.19,75.98,76.12,275415.0,75.1064,75.314,75.1064,75.2448,275415.0
2024-12-23 15:00:00,76.13,76.2,75.98,75.99,228004.0,75.2547,75.3239,75.1064,75.1163,228004.0
2024-12-23 15:10:00,76.0,76.23,75.91,76.17,301444.0,75.1262,75.3535,75.0372,75.2942,301444.0
2024-12-23 15:20:00,76.17,76.46,76.16,76.39,209985.0,75.2942,75.5809,75.2844,75.5117,209985.0
2024-12-23 15:30:00,76.39,76.47,76.33,76.39,218415.0,75.5117,75.5908,75.4524,75.5117,218415.0
2024-12-23 15:40:00,76.38,76.54,76.37,76.43,245270.0,75.5018,75.66,75.4919,75.5512,245270.0
2024-12-23 15:50:00,76.42,76.86,76.42,76.75,818435.0,75.5414,75.9763,75.5414,75.8676,818435.0
2024-12-24 09:30:00,76.75,77.11,76.53,76.58,384018.0,75.8676,76.2234,75.6501,75.6995,384018.0
2024-12-24 09:40:00,76.58,76.76,76.53,76.57,120996.0,75.6995,75.8775,75.6501,75.6896,120996.0
2024-12-24 09:50:00,76.58,76.7,76.51,76.56,90331.0,75.6995,75.8181,75.6303,75.6798,90331.0
2024-12-24 10:00:00,76.56,76.69,76.37,76.37,144926.0,75.6798,75.8083,75.4919,75.4919,144926.0
2024-12-24 10:10:00,76.38,76.67,76.36,76.56,134795.0,75.5018,75.7885,75.4821,75.6798,134795.0
2024-12-24 10:20:00,76.55,76.59,76.45,76.51,110707.0,75.6699,75.7094,75.571,75.6303,110707.0
2024-12-24 10:30:00,76.52,76.86,76.48,76.79,162409.0,75.6402,75.9763,75.6007,75.9071,162409.0
2024-12-24 10:40:00,76.79,76.89,76.76,76.77,138708.0,75.9071,76.006,75.8775,75.8873,138708.0
2024-12-24 10:50:00,76.77,76.82,76.64,76.72,123933.0,75.8873,75.9368,75.7588,75.8379,123933.0
2024-12-24 11:00:00,76.72,76.83,76.69,76.79,93001.0,75.8379,75.9466,75.8083,75.9071,93001.0
2024-12-24 11:10:00,76.8,76.8,76.63,76.73,180945.0,75.917,75.917,75.7489,75.8478,180945.0
2024-12-24 11:20:00,76.73,76.79,76.66,76.72,115240.0,75.8478,75.9071,75.7786,75.8379,115240.0
2024-12-24 11:30:00,76.71,76.79,76.63,76.68,104093.0,75.828,75.9071,75.7489,75.7984,104093.0
2024-12-24 11:40:00,76.68,76.72,76.6,76.64,99461.0,75.7984,75.8379,75.7193,75.7588,99461.0
2024-12-24 11:50:00,76.64,76.67,76.52,76.56,146723.0,75.7588,75.7885,75.6402,75.6798,146723.0
2024-12-24 12:00:00,76.55,76.64,76.5,76.64,100982.0,75.6699,75.7588,75.6204,75.7588,100982.0
2024-12-24 12:10:00,76.63,76.66,76.56,76.62,94616.0,75.7489,75.7786,75.6798,75.7391,94616.0
2024-12-24 12:20:00,76.63,76.75,76.59,76.63,129551.0,75.7489,75.8676,75.7094,75.7489,129551.0
2024-12-24 12:30:00,76.63,76.72,76.56,76.71,117834.0,75.7489,75.8379,75.6798,75.828,117834.0
2024-12-24 12:40:00,76.69,76.76,76.65,76.74,131021.0,75.8083,75.8775,75.7687,75.8577,131021.0
2024-12-24 12:50:00,76.75,76.77,76.61,76.74,426096.0,75.8676,75.8873,75.7292,75.8577,426096.0
2024-12-26 09:30:00,76.6,77.46,76.57,77.16,330752.0,75.7193,76.5694,75.6896,76.2729,330752.0
2024-12-26 09:40:00,77.19,77.24,76.85,76.95,178512.0,76.3025,76.3519,75.9664,76.0653,178512.0
2024-12-26 09:50:00,76.95,76.97,76.71,76.84,123537.0,76.0653,76.085,75.828,75.9565,123537.0
2024-12-26 10:00:00,76.83,76.88,76.67,76.74,138488.0,75.9466,75.9961,75.7885,75.8577,138488.0
2024-12-26 10:10:00,76.74,76.83,76.7,76.72,97820.0,75.8577,75.9466,75.8181,75.8379,97820.0
2024-12-26 10:20:00,76.72,76.77,76.54,76.72,142730.0,75.8379,75.8873,75.66,75.8379,142730.0
2024-12-26 10:30:00,76.72,76.85,76.66,76.68,111330.0,75.8379,75.9664,75.7786,75.7984,111330.0
2024-12-26 10:40:00,76.67,76.94,76.63,76.87,93372.0,75.7885,76.0554,75.7489,75.9862,93372.0
2024-12-26 10:50:00,76.86,77.0,76.85,77.0,77259.0,75.9763,76.1147,75.9664,76.1147,77259.0
2024-12-26 11:00:00,77.0,77.01,76.85,76.89,94457.0,76.1147,76.1246,75.9664,76.006,94457.0
2024-12-26 11:10:00,76.89,76.96,76.81,76.85,57723.0,76.006,76.0752,75.9269,75.9664,57723.0
2024-12-26 11:20:00,76.83,76.89,76.76,76.78,67142.0,75.9466,76.006,75.8775,75.8972,67142.0
2024-12-26 11:30:00,76.78,76.86,76.73,76.81,67098.0,75.8972,75.9763,75.8478,75.9269,67098.0
2024-12-26 11:40:00,76.81,76.92,76.79,76.87,72354.0,75.9269,76.0356,75.9071,75.9862,72354.0
2024-12-26 11:50:00,76.87,76.93,76.8,76.81,118310.0,75.9862,76.0455,75.917,75.9269,118310.0
2024-12-26 12:00:00,76.81,76.85,76.76,76.84,56025.0,75.9269,75.9664,75.8775,75.9565,56025.0
2024-12-26 12:10:00,76.84,76.88,76.78,76.87,59893.0,75.9565,75.9961,75.8972,75.9862,59893.0
2024-12-26 12:20:00,76.87,76.97,76.85,76.85,83349.0,75.9862,76.085,75.9664,75.9664,83349.0
2024-12-26 12:30:00,76.87,77.04,76.84,77.03,63588.0,75.9862,76.1542,75.9565,76.1443,63588.0
2024-12-26 12:40:00,77.03,77.06,76.9,76.94,52751.0,76.1443,76.174,76.0158,76.0554,52751.0
2024-12-26 12:50:00,76.94,77.08,76.9,77.07,53555.0,76.0554,76.1938,76.0158,76.1839,53555.0
2024-12-26 13:00:00,77.08,77.13,77.02,77.12,64355.0,76.1938,76.2432,76.1345,76.2333,64355.0
2024-12-26 13:10:00,77.12,77.16,77.03,77.15,66415.0,76.2333,76.2729,76.1443,76.263,66415.0
2024-12-26 13:20:00,77.15,77.17,77.0,77.16,99582.0,76.263,76.2827,76.1147,76.2729,99582.0
2024-12-26 13:30:00,77.16,77.17,77.06,77.09,57860.0,76.2729,76.2827,76.174,76.2037,57860.0
2024-12-26 13:40:00,77.1,77.14,77.04,77.14,50374.0,76.2135,76.2531,76.1542,76.2531,50374.0
2024-12-26 13:50:00,77.14,77.16,77.06,77.12,60869.0,76.2531,76.2729,76.174,76.2333,60869.0
2024-12-26 14:00:00,77.12,77.12,76.98,77.04,102370.0,76.2333,76.2333,76.0949,76.1542,102370.0
2024-12-26 14:10:00,77.03,77.07,76.98,77.06,62194.0,76.1443,76.1839,76.0949,76.174,62194.0
2024-12-26 14:20:00,77.05,77.11,77.05,77.11,36390.0,76.1641,76.2234,76.1641,76.2234,36390.0
2024-12-26 14:30:00,77.11,77.13,77.04,77.11,52263.0,76.2234,76.2432,76.1542,76.2234,52263.0
2024-12-26 14:40:00,77.1,77.11,77.06,77.06,46013.0,76.2135,76.2234,76.174,76.174,46013.0
2024-12-26 14:50:00,77.06,77.13,77.03,77.1,52107.0,76.174,76.2432,76.1443,76.2135,52107.0
2024-12-26 15:00:00,77.09,77.15,77.08,77.11,53017.0,76.2037,76.263,76.1938,76.2234,53017.0
2024-12-26 15:10:00,77.1,77.1,77.04,77.09,58812.0,76.2135,76.2135,76.1542,76.2037,58812.0
2024-12-26 15:20:00,77.11,77.15,77.06,77.12,93515.0,76.2234,76.263,76.174,76.2333,93515.0
2024-12-26 15:30:00,77.12,77.14,77.05,77.07,91138.0,76.2333,76.2531,76.1641,76.1839,91138.0
2024-12-26 15:40:00,77.06,77.08,76.94,77.0,144553.0,76.174,76.1938,76.0554,76.1147,144553.0
2024-12-26 15:50:00,76.97,77.1,76.87,76.93,527383.0,76.085,76.2135,75.9862,76.0455,527383.0
2024-12-27 09:30:00,76.52,76.71,76.39,76.56,230611.0,75.6402,75.828,75.5117,75.6798,230611.0
2024-12-27 09:40:00,76.56,76.92,76.53,76.77,113599.0,75.6798,76.0356,75.6501,75.8873,113599.0
2024-12-27 09:50:00,76.79,76.93,76.66,76.9,81037.0,75.9071,76.0455,75.7786,76.0158,81037.0
2024-12-27 10:00:00,76.9,76.9,76.44,76.49,145174.0,76.0158,76.0158,75.5611,75.6106,145174.0
2024-12-27 10:10:00,76.47,76.47,76.25,76.31,126402.0,75.5908,75.5908,75.3733,75.4326,126402.0
2024-12-27 10:20:00,76.32,76.49,76.22,76.34,72999.0,75.4425,75.6106,75.3437,75.4623,72999.0
2024-12-27 10:30:00,76.34,76.42,76.27,76.41,91803.0,75.4623,75.5414,75.3931,75.5315,91803.0
2024-12-27 10:40:00,76.41,76.55,76.39,76.52,80589.0,75.5315,75.6699,75.5117,75.6402,80589.0
2024-12-27 10:50:00,76.53,76.57,76.43,76.45,73684.0,75.6501,75.6896,75.5512,75.571,73684.0
2024-12-27 11:00:00,76.44,76.45,76.28,76.34,100551.0,75.5611,75.571,75.403,75.4623,100551.0
2024-12-27 11:10:00,76.31,76.45,76.29,76.39,59338.0,75.4326,75.571,75.4129,75.5117,59338.0
2024-12-27 11:20:00,76.39,76.48,76.37,76.48,79164.0,75.5117,75.6007,75.4919,75.6007,79164.0
2024-12-27 11:30:00,76.47,76.49,76.39,76.46,52649.0,75.5908,75.6106,75.5117,75.5809,52649.0
2024-12-27 11:40:00,76.46,76.46,76.21,76.23,101639.0,75.5809,75.5809,75.3338,75.3535,101639.0
2024-12-27 11:50:00,76.22,76.23,75.97,76.02,179602.0,75.3437,75.3535,75.0965,75.146,179602.0
2024-12-27 12:00:00,76.02,76.06,75.86,75.97,102895.0,75.146,75.1855,74.9878,75.0965,102895.0
2024-12-27 12:10:00,75.96,75.98,75.9,75.94,64002.0,75.0867,75.1064,75.0273,75.0669,64002.0
2024-12-27 12:20:00,75.95,75.96,75.88,75.91,81402.0,75.0768,75.0867,75.0076,75.0372,81402.0
2024-12-27 12:30:00,75.9,76.03,75.88,75.95,112249.0,75.0273,75.1558,75.0076,75.0768,112249.0
2024-12-27 12:40:00,75.94,75.99,75.8,75.85,87390.0,75.0669,75.1163,74.9285,74.9779,87390.0
2024-12-27 12:50:00,75.86,75.97,75.81,75.95,116123.0,74.9878,75.0965,74.9384,75.0768,116123.0
2024-12-27 13:00:00,75.94,76.02,75.86,75.95,87702.0,75.0669,75.146,74.9878,75.0768,87702.0
2024-12-27 13:10:00,75.92,76.08,75.92,76.06,86694.0,75.0471,75.2053,75.0471,75.1855,86694.0
2024-12-27 13:20:00,76.08,76.14,76.01,76.11,77941.0,75.2053,75.2646,75.1361,75.2349,77941.0
2024-12-27 13:30:00,76.1,76.2,76.07,76.18,50423.0,75.225,75.3239,75.1954,75.3041,50423.0
2024-12-27 13:40:00,76.17,76.21,76.17,76.17,48422.0,75.2942,75.3338,75.2942,75.2942,48422.0
2024-12-27 13:50:00,76.18,76.33,76.16,76.3,61955.0,75.3041,75.4524,75.2844,75.4227,61955.0
2024-12-27 14:00:00,76.29,76.31,76.18,76.26,101902.0,75.4129,75.4326,75.3041,75.3832,101902.0
2024-12-27 14:10:00,76.27,76.39,76.25,76.38,77619.0,75.3931,75.5117,75.3733,75.5018,77619.0
2024-12-27 14:20:00,76.38,76.41,76.34,76.37,69344.0,75.5018,75.5315,75.4623,75.4919,69344.0
2024-12-27 14:30:00,76.38,76.41,76.31,76.37,73383.0,75.5018,75.5315,75.4326,75.4919,73383.0
2024-12-27 14:40:00,76.38,76.45,76.35,76.37,58402.0,75.5018,75.571,75.4722,75.4919,58402.0
2024-12-27 14:50:00,76.38,76.45,76.35,76.41,54803.0,75.5018,75.571,75.4722,75.5315,54803.0
2024-12-27 15:00:00,76.41,76.43,76.27,76.36,92198.0,75.5315,75.5512,75.3931,75.4821,92198.0
2024-12-27 15:10:00,76.36,76.38,76.19,76.23,96653.0,75.4821,75.5018,75.314,75.3535,96653.0
2024-12-27 15:20:00,76.23,76.34,76.2,76.27,75123.0,75.3535,75.4623,75.3239,75.3931,75123.0
2024-12-27 15:30:00,76.26,76.34,76.23,76.31,85906.0,75.3832,75.4623,75.3535,75.4326,85906.0
2024-12-27 15:40:00,76.31,76.39,76.25,76.39,140699.0,75.4326,75.5117,75.3733,75.5117,140699.0
2024-12-27 15:50:00,76.39,76.65,76.36,76.42,544106.0,75.5117,75.7687,75.4821,75.5414,544106.0
2024-12-30 09:30:00,75.6,75.77,75.22,75.25,318138.0,74.7308,74.8988,74.3552,74.3848,318138.0
2024-12-30 09:40:00,75.26,75.32,75.01,75.12,215163.0,74.3947,74.454,74.1476,74.2563,215163.0
2024-12-30 09:50:00,75.1,75.11,74.88,74.99,440692.0,74.2365,74.2464,74.0191,74.1278,440692.0
2024-12-30 10:00:00,75.0,75.12,74.81,74.81,183803.0,74.1377,74.2563,73.9499,73.9499,183803.0
2024-12-30 10:10:00,74.82,74.83,74.6,74.62,132351.0,73.9598,73.9696,73.7423,73.7621,132351.0
2024-12-30 10:20:00,74.62,74.8,74.59,74.68,153092.0,73.7621,73.94,73.7324,73.8214,153092.0
2024-12-30 10:30:00,74.69,74.77,74.55,74.75,243925.0,73.8313,73.9103,73.6929,73.8906,243925.0
2024-12-30 10:40:00,74.75,74.89,74.63,74.66,146877.0,73.8906,74.029,73.7719,73.8016,146877.0
2024-12-30 10:50:00,74.67,74.8,74.57,74.78,110073.0,73.8115,73.94,73.7126,73.9202,110073.0
2024-12-30 11:00:00,74.79,74.9,74.77,74.82,91903.0,73.9301,74.0388,73.9103,73.9598,91903.0
2024-12-30 11:10:00,74.82,74.91,74.69,74.91,134719.0,73.9598,74.0487,73.8313,74.0487,134719.0
2024-12-30 11:20:00,74.91,74.91,74.77,74.81,117792.0,74.0487,74.0487,73.9103,73.9499,117792.0
2024-12-30 11:30:00,74.8,74.95,74.79,74.95,125077.0,73.94,74.0883,73.9301,74.0883,125077.0
2024-12-30 11:40:00,74.94,75.06,74.86,74.86,101555.0,74.0784,74.197,73.9993,73.9993,101555.0
2024-12-30 11:50:00,74.85,74.94,74.83,74.91,100435.0,73.9894,74.0784,73.9696,74.0487,100435.0
2024-12-30 12:00:00,74.89,74.99,74.85,74.98,90582.0,74.029,74.1278,73.9894,74.1179,90582.0
2024-12-30 12:10:00,74.97,75.05,74.92,74.98,97815.0,74.108,74.1871,74.0586,74.1179,97815.0
2024-12-30 12:20:00,74.99,75.15,74.98,75.08,172480.0,74.1278,74.286,74.1179,74.2168,172480.0
2024-12-30 12:30:00,75.07,75.21,75.07,75.19,72041.0,74.2069,74.3453,74.2069,74.3255,72041.0
2024-12-30 12:40:00,75.2,75.3,75.11,75.28,75112.0,74.3354,74.4342,74.2464,74.4145,75112.0
2024-12-30 12:50:00,75.27,75.31,75.15,75.26,81766.0,74.4046,74.4441,74.286,74.3947,81766.0
2024-12-30 13:00:00,75.25,75.25,75.16,75.23,85840.0,74.3848,74.3848,74.2958,74.365,85840.0
2024-12-30 13:10:00,75.22,75.25,75.18,75.21,90869.0,74.3552,74.3848,74.3156,74.3453,90869.0
2024-12-30 13:20:00,75.2,75.22,75.0,75.09,90391.0,74.3354,74.3552,74.1377,74.2267,90391.0
2024-12-30 13:30:00,75.08,75.23,75.07,75.11,103581.0,74.2168,74.365,74.2069,74.2464,103581.0
2024-12-30 13:40:00,75.11,75.3,75.11,75.28,74040.0,74.2464,74.4342,74.2464,74.4145,74040.0
2024-12-30 13:50:00,75.28,75.34,75.21,75.3,105860.0,74.4145,74.4738,74.3453,74.4342,105860.0
2024-12-30 14:00:00,75.29,75.35,75.03,75.18,166680.0,74.4244,74.4837,74.1673,74.3156,166680.0
2024-12-30 14:10:00,75.18,75.25,75.12,75.17,135230.0,74.3156,74.3848,74.2563,74.3057,135230.0
2024-12-30 14:20:00,75.16,75.29,75.09,75.2,91739.0,74.2958,74.4244,74.2267,74.3354,91739.0
2024-12-30 14:30:00,75.21,75.25,75.16,75.19,94928.0,74.3453,74.3848,74.2958,74.3255,94928.0
2024-12-30 14:40:00,75.19,75.2,75.14,75.16,99570.0,74.3255,74.3354,74.2761,74.2958,99570.0
2024-12-30 14:50:00,75.16,75.2,75.12,75.16,95546.0,74.2958,74.3354,74.2563,74.2958,95546.0
2024-12-30 15:00:00,75.16,75.18,75.08,75.14,108434.0,74.2958,74.3156,74.2168,74.2761,108434.0
2024-12-30 15:10:00,75.15,75.21,75.1,75.21,128158.0,74.286,74.3453,74.2365,74.3453,128158.0
2024-12-30 15:20:00,75.2,75.24,75.07,75.07,142704.0,74.3354,74.3749,74.2069,74.2069,142704.0
2024-12-30 15:30:00,75.08,75.09,74.93,74.97,160312.0,74.2168,74.2267,74.0685,74.108,160312.0
2024-12-30 15:40:00,74.98,75.04,74.92,74.92,173130.0,74.1179,74.1772,74.0586,74.0586,173130.0
2024-12-30 15:50:00,74.92,74.99,74.68,74.68,703769.0,74.0586,74.1278,73.8214,73.8214,703769.0
2024-12-31 09:30:00,74.9,75.74,74.78,75.49,414041.0,74.0388,74.8692,73.9202,74.6221,414041.0
2024-12-31 09:40:00,75.48,75.9,75.43,75.7,239691.0,74.6122,75.0273,74.5627,74.8296,239691.0
2024-12-31 09:50:00,75.69,75.87,75.59,75.8,143621.0,74.8198,74.9977,74.7209,74.9285,143621.0
2024-12-31 10:00:00,75.8,75.95,75.59,75.64,156079.0,74.9285,75.0768,74.7209,74.7703,156079.0
2024-12-31 10:10:00,75.64,75.9,75.63,75.88,172625.0,74.7703,75.0273,74.7604,75.0076,172625.0
2024-12-31 10:20:00,75.87,75.98,75.84,75.87,154906.0,74.9977,75.1064,74.968,74.9977,154906.0
2024-12-31 10:30:00,75.87,76.16,75.82,76.15,176913.0,74.9977,75.2844,74.9483,75.2745,176913.0
2024-12-31 10:40:00,76.15,76.32,76.05,76.23,166714.0,75.2745,75.4425,75.1756,75.3535,166714.0
2024-12-31 10:50:00,76.22,76.39,76.12,76.16,114587.0,75.3437,75.5117,75.2448,75.2844,114587.0
2024-12-31 11:00:00,76.16,76.16,75.9,75.92,143769.0,75.2844,75.2844,75.0273,75.0471,143769.0
2024-12-31 11:10:00,75.91,75.95,75.77,75.77,106260.0,75.0372,75.0768,74.8988,74.8988,106260.0
2024-12-31 11:20:00,75.77,75.81,75.64,75.68,104698.0,74.8988,74.9384,74.7703,74.8099,104698.0
2024-12-31 11:30:00,75.69,75.7,75.58,75.63,116791.0,74.8198,74.8296,74.711,74.7604,116791.0
2024-12-31 11:40:00,75.63,75.73,75.61,75.7,111003.0,74.7604,74.8593,74.7407,74.8296,111003.0
2024-12-31 11:50:00,75.69,75.7,75.47,75.53,122774.0,74.8198,74.8296,74.6023,74.6616,122774.0
2024-12-31 12:00:00,75.52,75.63,75.51,75.63,138711.0,74.6517,74.7604,74.6418,74.7604,138711.0
2024-12-31 12:10:00,75.62,75.64,75.5,75.56,81111.0,74.7506,74.7703,74.6319,74.6913,81111.0
2024-12-31 12:20:00,75.58,75.59,75.44,75.5,88310.0,74.711,74.7209,74.5726,74.6319,88310.0
2024-12-31 12:30:00,75.5,75.61,75.46,75.58,82981.0,74.6319,74.7407,74.5924,74.711,82981.0
2024-12-31 12:40:00,75.58,75.66,75.52,75.63,88337.0,74.711,74.7901,74.6517,74.7604,88337.0
2024-12-31 12:50:00,75.62,75.82,75.6,75.81,116999.0,74.7506,74.9483,74.7308,74.9384,116999.0
2024-12-31 13:00:00,75.81,75.81,75.7,75.77,77136.0,74.9384,74.9384,74.8296,74.8988,77136.0
2024-12-31 13:10:00,75.77,75.78,75.53,75.57,101721.0,74.8988,74.9087,74.6616,74.7011,101721.0
2024-12-31 13:20:00,75.57,75.64,75.5,75.61,107457.0,74.7011,74.7703,74.6319,74.7407,107457.0
2024-12-31 13:30:00,75.6,75.75,75.58,75.74,77036.0,74.7308,74.8791,74.711,74.8692,77036.0
2024-12-31 13:40:00,75.75,75.92,75.73,75.86,62740.0,74.8791,75.0471,74.8593,74.9878,62740.0
2024-12-31 13:50:00,75.85,75.88,75.72,75.72,60135.0,74.9779,75.0076,74.8494,74.8494,60135.0
2024-12-31 14:00:00,75.72,75.75,75.6,75.69,91585.0,74.8494,74.8791,74.7308,74.8198,91585.0
2024-12-31 14:10:00,75.69,75.73,75.55,75.56,70488.0,74.8198,74.8593,74.6814,74.6913,70488.0
2024-12-31 14:20:00,75.56,75.61,75.47,75.53,95638.0,74.6913,74.7407,74.6023,74.6616,95638.0
2024-12-31 14:30:00,75.53,75.59,75.46,75.54,90092.0,74.6616,74.7209,74.5924,74.6715,90092.0
2024-12-31 14:40:00,75.55,75.6,75.5,75.57,66000.0,74.6814,74.7308,74.6319,74.7011,66000.0
2024-12-31 14:50:00,75.56,75.68,75.54,75.67,81705.0,74.6913,74.8099,74.6715,74.8,81705.0
2024-12-31 15:00:00,75.67,75.79,75.66,75.77,112845.0,74.8,74.9186,74.7901,74.8988,112845.0
2024-12-31 15:10:00,75.78,75.79,75.64,75.69,102262.0,74.9087,74.9186,74.7703,74.8198,102262.0
2024-12-31 15:20:00,75.69,75.81,75.63,75.8,131003.0,74.8198,74.9384,74.7604,74.9285,131003.0
2024-12-31 15:30:00,75.81,75.84,75.66,75.73,113277.0,74.9384,74.968,74.7901,74.8593,113277.0
2024-12-31 15:40:00,75.73,75.89,75.7,75.84,164549.0,74.8593,75.0175,74.8296,74.968,164549.0
2024-12-31 15:50:00,75.83,75.85,75.6,75.69,714088.0,74.9581,74.9779,74.7308,74.8198,714088.0
2025-01-02 09:30:00,76.25,76.69,75.8,75.8,439349.0,75.3733,75.8083,74.9285,74.9285,439349.0
2025-01-02 09:40:00,75.78,76.16,75.78,75.95,174713.0,74.9087,75.2844,74.9087,75.0768,174713.0
2025-01-02 09:50:00,75.95,76.0,75.6,75.76,202183.0,75.0768,75.1262,74.7308,74.889,202183.0
2025-01-02 10:00:00,75.74,75.8,75.16,75.33,200712.0,74.8692,74.9285,74.2958,74.4639,200712.0
2025-01-02 10:10:00,75.32,75.46,75.19,75.21,143400.0,74.454,74.5924,74.3255,74.3453,143400.0
2025-01-02 10:20:00,75.2,75.3,74.95,75.09,224784.0,74.3354,74.4342,74.0883,74.2267,224784.0
2025-01-02 10:30:00,75.06,75.25,75.01,75.14,97335.0,74.197,74.3848,74.1476,74.2761,97335.0
2025-01-02 10:40:00,75.14,75.15,74.95,75.09,151023.0,74.2761,74.286,74.0883,74.2267,151023.0
2025-01-02 10:50:00,75.09,75.17,74.96,75.0,83772.0,74.2267,74.3057,74.0981,74.1377,83772.0
2025-01-02 11:00:00,75.0,75.01,74.64,74.68,169910.0,74.1377,74.1476,73.7818,73.8214,169910.0
2025-01-02 11:10:00,74.68,74.75,74.56,74.58,194723.0,73.8214,73.8906,73.7027,73.7225,194723.0
2025-01-02 11:20:00,74.58,74.58,74.2,74.39,260553.0,73.7225,73.7225,73.3469,73.5347,260553.0
2025-01-02 11:30:00,74.4,74.47,74.32,74.38,157377.0,73.5446,73.6138,73.4655,73.5248,157377.0
2025-01-02 11:40:00,74.39,74.49,74.3,74.42,126700.0,73.5347,73.6336,73.4457,73.5644,126700.0
2025-01-02 11:50:00,74.4,74.41,74.28,74.37,196077.0,73.5446,73.5545,73.426,73.5149,196077.0
2025-01-02 12:00:00,74.37,74.42,74.28,74.34,162227.0,73.5149,73.5644,73.426,73.4853,162227.0
2025-01-02 12:10:00,74.33,74.52,74.32,74.39,152098.0,73.4754,73.6632,73.4655,73.5347,152098.0
2025-01-02 12:20:00,74.39,74.4,73.92,73.95,231648.0,73.5347,73.5446,73.0701,73.0998,231648.0
2025-01-02 12:30:00,73.95,73.95,73.65,73.7,191838.0,73.0998,73.0998,72.8032,72.8526,191838.0
2025-01-02 12:40:00,73.69,73.73,73.57,73.58,191687.0,72.8428,72.8823,72.7241,72.734,191687.0
2025-01-02 12:50:00,73.57,73.75,73.51,73.7,138260.0,72.7241,72.9021,72.6648,72.8526,138260.0
2025-01-02 13:00:00,73.7,73.82,73.54,73.79,130223.0,72.8526,72.9713,72.6945,72.9416,130223.0
2025-01-02 13:10:00,73.78,73.79,73.59,73.68,100048.0,72.9317,72.9416,72.7439,72.8329,100048.0
2025-01-02 13:20:00,73.67,73.74,73.54,73.59,110816.0,72.823,72.8922,72.6945,72.7439,110816.0
2025-01-02 13:30:00,73.59,73.59,73.37,73.39,198976.0,72.7439,72.7439,72.5264,72.5462,198976.0
2025-01-02 13:40:00,73.39,73.47,73.25,73.28,180521.0,72.5462,72.6253,72.4078,72.4375,180521.0
2025-01-02 13:50:00,73.27,73.42,73.24,73.41,144025.0,72.4276,72.5759,72.3979,72.566,144025.0
2025-01-02 14:00:00,73.4,73.53,73.37,73.42,120353.0,72.5561,72.6846,72.5264,72.5759,120353.0
2025-01-02 14:10:00,73.42,73.49,73.34,73.44,109296.0,72.5759,72.6451,72.4968,72.5956,109296.0
2025-01-02 14:20:00,73.45,73.59,73.39,73.56,126061.0,72.6055,72.7439,72.5462,72.7142,126061.0
2025-01-02 14:30:00,73.55,73.56,73.36,73.36,108860.0,72.7044,72.7142,72.5165,72.5165,108860.0
2025-01-02 14:40:00,73.35,73.49,73.31,73.47,161168.0,72.5067,72.6451,72.4671,72.6253,161168.0
2025-01-02 14:50:00,73.47,73.61,73.29,73.33,227939.0,72.6253,72.7637,72.4474,72.4869,227939.0
2025-01-02 15:00:00,73.31,73.57,73.31,73.55,154441.0,72.4671,72.7241,72.4671,72.7044,154441.0
2025-01-02 15:10:00,73.54,73.67,73.49,73.65,163326.0,72.6945,72.823,72.6451,72.8032,163326.0
2025-01-02 15:20:00,73.65,73.77,73.62,73.75,150838.0,72.8032,72.9218,72.7736,72.9021,150838.0
2025-01-02 15:30:00,73.75,73.8,73.59,73.68,221311.0,72.9021,72.9515,72.7439,72.8329,221311.0
2025-01-02 15:40:00,73.67,73.8,73.66,73.73,187474.0,72.823,72.9515,72.8131,72.8823,187474.0
2025-01-02 15:50:00,73.74,73.83,73.59,73.67,814017.0,72.8922,72.9811,72.7439,72.823,814017.0
2025-01-03 09:30:00,73.92,74.19,73.47,73.64,458479.0,73.0701,73.337,72.6253,72.7933,458479.0
2025-01-03 09:40:00,73.62,73.66,73.13,73.25,218526.0,72.7736,72.8131,72.2892,72.4078,218526.0
2025-01-03 09:50:00,73.23,73.3,73.13,73.25,199288.0,72.388,72.4572,72.2892,72.4078,199288.0
2025-01-03 10:00:00,73.27,73.49,73.17,73.41,223292.0,72.4276,72.6451,72.3287,72.566,223292.0
2025-01-03 10:10:00,73.42,73.56,73.28,73.29,221647.0,72.5759,72.7142,72.4375,72.4474,221647.0
2025-01-03 10:20:00,73.3,73.59,73.2,73.57,199204.0,72.4572,72.7439,72.3584,72.7241,199204.0
2025-01-03 10:30:00,73.57,73.59,73.41,73.5,148142.0,72.7241,72.7439,72.566,72.6549,148142.0
2025-01-03 10:40:00,73.49,73.51,73.21,73.37,157101.0,72.6451,72.6648,72.3683,72.5264,157101.0
2025-01-03 10:50:00,73.38,73.44,73.27,73.35,128937.0,72.5363,72.5956,72.4276,72.5067,128937.0
2025-01-03 11:00:00,73.34,73.43,73.16,73.2,151818.0,72.4968,72.5857,72.3188,72.3584,151818.0
2025-01-03 11:10:00,73.21,73.25,73.03,73.08,153924.0,72.3683,72.4078,72.1903,72.2398,153924.0
2025-01-03 11:20:00,73.07,73.17,73.01,73.17,205129.0,72.2299,72.3287,72.1706,72.3287,205129.0
2025-01-03 11:30:00,73.15,73.29,73.13,73.2,177996.0,72.309,72.4474,72.2892,72.3584,177996.0
2025-01-03 11:40:00,73.2,73.26,73.12,73.16,114601.0,72.3584,72.4177,72.2793,72.3188,114601.0
2025-01-03 11:50:00,73.17,73.29,73.15,73.24,111572.0,72.3287,72.4474,72.309,72.3979,111572.0
2025-01-03 12:00:00,73.24,73.41,73.23,73.37,114926.0,72.3979,72.566,72.388,72.5264,114926.0
2025-01-03 12:10:00,73.37,73.42,73.27,73.27,100183.0,72.5264,72.5759,72.4276,72.4276,100183.0
2025-01-03 12:20:00,73.27,73.36,73.25,73.27,75158.0,72.4276,72.5165,72.4078,72.4276,75158.0
2025-01-03 12:30:00,73.27,73.29,73.2,73.21,86311.0,72.4276,72.4474,72.3584,72.3683,86311.0
2025-01-03 12:40:00,73.22,73.31,73.19,73.2,83621.0,72.3782,72.4671,72.3485,72.3584,83621.0
2025-01-03 12:50:00,73.19,73.26,73.13,73.22,78356.0,72.3485,72.4177,72.2892,72.3782,78356.0
2025-01-03 13:00:00,73.22,73.27,73.14,73.14,74870.0,72.3782,72.4276,72.2991,72.2991,74870.0
2025-01-03 13:10:00,73.15,73.21,73.14,73.17,90826.0,72.309,72.3683,72.2991,72.3287,90826.0
2025-01-03 13:20:00,73.17,73.28,73.17,73.28,115345.0,72.3287,72.4375,72.3287,72.4375,115345.0
2025-01-03 13:30:00,73.28,73.37,73.23,73.31,122388.0,72.4375,72.5264,72.388,72.4671,122388.0
2025-01-03 13:40:00,73.31,73.45,73.23,73.44,101099.0,72.4671,72.6055,72.388,72.5956,101099.0
2025-01-03 13:50:00,73.44,73.48,73.39,73.45,119109.0,72.5956,72.6352,72.5462,72.6055,119109.0
2025-01-03 14:00:00,73.45,73.51,73.42,73.49,80067.0,72.6055,72.6648,72.5759,72.6451,80067.0
2025-01-03 14:10:00,73.5,73.51,73.35,73.43,97665.0,72.6549,72.6648,72.5067,72.5857,97665.0
2025-01-03 14:20:00,73.44,73.49,73.4,73.48,80722.0,72.5956,72.6451,72.5561,72.6352,80722.0
2025-01-03 14:30:00,73.48,73.53,73.43,73.47,91528.0,72.6352,72.6846,72.5857,72.6253,91528.0
2025-01-03 14:40:00,73.48,73.49,73.43,73.47,81528.0,72.6352,72.6451,72.5857,72.6253,81528.0
2025-01-03 14:50:00,73.47,73.52,73.4,73.45,119432.0,72.6253,72.6747,72.5561,72.6055,119432.0
2025-01-03 15:00:00,73.44,73.55,73.37,73.52,151526.0,72.5956,72.7044,72.5264,72.6747,151526.0
2025-01-03 15:10:00,73.52,73.55,73.4,73.4,94165.0,72.6747,72.7044,72.5561,72.5561,94165.0
2025-01-03 15:20:00,73.41,73.65,73.39,73.64,159174.0,72.566,72.8032,72.5462,72.7933,159174.0
2025-01-03 15:30:00,73.65,73.65,73.46,73.52,221320.0,72.8032,72.8032,72.6154,72.6747,221320.0
2025-01-03 15:40:00,73.53,73.53,73.34,73.38,211975.0,72.6846,72.6846,72.4968,72.5363,211975.0
2025-01-03 15:50:00,73.36,73.42,73.28,73.33,751032.0,72.5165,72.5759,72.4375,72.4869,751032.0
2025-01-06 09:30:00,73.75,74.32,73.33,73.39,675236.0,72.9021,73.4655,72.4869,72.5462,675236.0
2025-01-06 09:40:00,73.34,73.5,73.15,73.19,310265.0,72.4968,72.6549,72.309,72.3485,310265.0
2025-01-06 09:50:00,73.18,73.32,73.1,73.23,284990.0,72.3386,72.477,72.2595,72.388,284990.0
2025-01-06 10:00:00,73.23,73.27,73.06,73.22,364009.0,72.388,72.4276,72.22,72.3782,364009.0
2025-01-06 10:10:00,73.21,73.25,72.97,73.04,435030.0,72.3683,72.4078,72.131,72.2002,435030.0
2025-01-06 10:20:00,73.02,73.06,72.71,72.95,448095.0,72.1805,72.22,71.874,72.1113,448095.0
2025-01-06 10:30:00,72.94,73.0,72.76,72.78,209374.0,72.1014,72.1607,71.9234,71.9432,209374.0
2025-01-06 10:40:00,72.79,72.89,72.74,72.75,249075.0,71.9531,72.0519,71.9037,71.9136,249075.0
2025-01-06 10:50:00,72.76,72.82,72.65,72.78,309015.0,71.9234,71.9828,71.8147,71.9432,309015.0
2025-01-06 11:00:00,72.78,72.86,72.61,72.64,300936.0,71.9432,72.0223,71.7752,71.8048,300936.0
2025-01-06 11:10:00,72.64,72.97,72.61,72.91,305932.0,71.8048,72.131,71.7752,72.0717,305932.0
2025-01-06 11:20:00,72.91,72.99,72.77,72.9,190939.0,72.0717,72.1508,71.9333,72.0618,190939.0
2025-01-06 11:30:00,72.91,73.02,72.88,72.96,200516.0,72.0717,72.1805,72.0421,72.1211,200516.0
2025-01-06 11:40:00,72.98,72.98,72.8,72.92,143791.0,72.1409,72.1409,71.963,72.0816,143791.0
2025-01-06 11:50:00,72.92,72.97,72.88,72.93,159779.0,72.0816,72.131,72.0421,72.0915,159779.0
2025-01-06 12:00:00,72.93,72.97,72.78,72.82,163054.0,72.0915,72.131,71.9432,71.9828,163054.0
2025-01-06 12:10:00,72.83,72.94,72.79,72.94,133614.0,71.9926,72.1014,71.9531,72.1014,133614.0
2025-01-06 12:20:00,72.95,72.95,72.78,72.78,115363.0,72.1113,72.1113,71.9432,71.9432,115363.0
2025-01-06 12:30:00,72.78,72.8,72.7,72.71,168705.0,71.9432,71.963,71.8641,71.874,168705.0
2025-01-06 12:40:00,72.72,72.73,72.58,72.59,205154.0,71.8839,71.8938,71.7455,71.7554,205154.0
2025-01-06 12:50:00,72.59,72.66,72.51,72.63,189419.0,71.7554,71.8246,71.6763,71.7949,189419.0
2025-01-06 13:00:00,72.62,72.67,72.52,72.6,212397.0,71.7851,71.8345,71.6862,71.7653,212397.0
2025-01-06 13:10:00,72.59,72.63,72.58,72.61,134521.0,71.7554,71.7949,71.7455,71.7752,134521.0
2025-01-06 13:20:00,72.61,72.71,72.53,72.55,169214.0,71.7752,71.874,71.6961,71.7159,169214.0
2025-01-06 13:30:00,72.54,72.57,72.43,72.48,214019.0,71.706,71.7356,71.5972,71.6467,214019.0
2025-01-06 13:40:00,72.47,72.52,72.33,72.36,205254.0,71.6368,71.6862,71.4984,71.528,205254.0
2025-01-06 13:50:00,72.36,72.47,72.34,72.45,171394.0,71.528,71.6368,71.5083,71.617,171394.0
2025-01-06 14:00:00,72.44,72.45,72.3,72.38,170225.0,71.6071,71.617,71.4687,71.5478,170225.0
2025-01-06 14:10:00,72.38,72.55,72.37,72.55,182386.0,71.5478,71.7159,71.5379,71.7159,182386.0
2025-01-06 14:20:00,72.53,72.62,72.5,72.51,107369.0,71.6961,71.7851,71.6664,71.6763,107369.0
2025-01-06 14:30:00,72.52,72.54,72.46,72.51,113662.0,71.6862,71.706,71.6269,71.6763,113662.0
2025-01-06 14:40:00,72.51,72.57,72.41,72.48,161492.0,71.6763,71.7356,71.5775,71.6467,161492.0
2025-01-06 14:50:00,72.46,72.46,72.31,72.41,162505.0,71.6269,71.6269,71.4786,71.5775,162505.0
2025-01-06 15:00:00,72.41,72.42,72.31,72.31,159041.0,71.5775,71.5874,71.4786,71.4786,159041.0
2025-01-06 15:10:00,72.31,72.32,72.16,72.2,241779.0,71.4786,71.4885,71.3303,71.3699,241779.0
2025-01-06 15:20:00,72.2,72.3,72.16,72.27,170615.0,71.3699,71.4687,71.3303,71.4391,170615.0
2025-01-06 15:30:00,72.26,72.3,72.22,72.28,274445.0,71.4292,71.4687,71.3897,71.449,274445.0
2025-01-06 15:40:00,72.27,72.27,72.02,72.06,406604.0,71.4391,71.4391,71.192,71.2315,406604.0
2025-01-06 15:50:00,72.05,72.13,71.97,72.03,1144937.0,71.2216,71.3007,71.1425,71.2018,1144937.0
2025-01-07 09:30:00,72.4,73.17,72.25,73.02,700016.0,71.5676,72.3287,71.4193,72.1805,700016.0
2025-01-07 09:40:00,73.04,73.21,72.82,73.19,364978.0,72.2002,72.3683,71.9828,72.3485,364978.0
2025-01-07 09:50:00,73.19,73.33,73.11,73.18,467793.0,72.3485,72.4869,72.2694,72.3386,467793.0
2025-01-07 10:00:00,73.17,73.24,72.95,73.01,231794.0,72.3287,72.3979,72.1113,72.1706,231794.0
2025-01-07 10:10:00,73.01,73.17,72.96,73.05,187824.0,72.1706,72.3287,72.1211,72.2101,187824.0
2025-01-07 10:20:00,73.05,73.27,73.02,73.24,156195.0,72.2101,72.4276,72.1805,72.3979,156195.0
2025-01-07 10:30:00,73.23,73.44,73.16,73.31,239872.0,72.388,72.5956,72.3188,72.4671,239872.0
2025-01-07 10:40:00,73.31,73.32,72.92,72.97,241872.0,72.4671,72.477,72.0816,72.131,241872.0
2025-01-07 10:50:00,72.96,73.06,72.9,73.01,156151.0,72.1211,72.22,72.0618,72.1706,156151.0
2025-01-07 11:00:00,73.01,73.03,72.83,72.86,209495.0,72.1706,72.1903,71.9926,72.0223,209495.0
2025-01-07 11:10:00,72.86,72.86,72.57,72.61,177427.0,72.0223,72.0223,71.7356,71.7752,177427.0
2025-01-07 11:20:00,72.61,72.65,72.35,72.48,162667.0,71.7752,71.8147,71.5182,71.6467,162667.0
2025-01-07 11:30:00,72.47,72.48,72.2,72.36,163835.0,71.6368,71.6467,71.3699,71.528,163835.0
2025-01-07 11:40:00,72.36,72.51,72.35,72.45,168182.0,71.528,71.6763,71.5182,71.617,168182.0
2025-01-07 11:50:00,72.45,72.45,72.08,72.1,136246.0,71.617,71.617,71.2513,71.271,136246.0
2025-01-07 12:00:00,72.1,72.29,72.1,72.22,139184.0,71.271,71.4588,71.271,71.3897,139184.0
2025-01-07 12:10:00,72.22,72.31,72.18,72.3,102040.0,71.3897,71.4786,71.3501,71.4687,102040.0
2025-01-07 12:20:00,72.3,72.34,72.18,72.22,110157.0,71.4687,71.5083,71.3501,71.3897,110157.0
2025-01-07 12:30:00,72.21,72.3,72.08,72.09,97102.0,71.3798,71.4687,71.2513,71.2611,97102.0
2025-01-07 12:40:00,72.09,72.13,72.05,72.07,128789.0,71.2611,71.3007,71.2216,71.2414,128789.0
2025-01-07 12:50:00,72.07,72.12,72.02,72.11,102597.0,71.2414,71.2908,71.192,71.2809,102597.0
2025-01-07 13:00:00,72.12,72.22,72.06,72.17,144460.0,71.2908,71.3897,71.2315,71.3402,144460.0
2025-01-07 13:10:00,72.17,72.2,72.05,72.08,74462.0,71.3402,71.3699,71.2216,71.2513,74462.0
2025-01-07 13:20:00,72.09,72.21,72.07,72.15,104520.0,71.2611,71.3798,71.2414,71.3205,104520.0
2025-01-07 13:30:00,72.15,72.15,72.07,72.09,110362.0,71.3205,71.3205,71.2414,71.2611,110362.0
2025-01-07 13:40:00,72.09,72.13,72.01,72.13,91538.0,71.2611,71.3007,71.1821,71.3007,91538.0
2025-01-07 13:50:00,72.12,72.12,72.02,72.07,112962.0,71.2908,71.2908,71.192,71.2414,112962.0
2025-01-07 14:00:00,72.07,72.17,72.04,72.17,77634.0,71.2414,71.3402,71.2117,71.3402,77634.0
2025-01-07 14:10:00,72.17,72.28,72.16,72.26,114555.0,71.3402,71.449,71.3303,71.4292,114555.0
2025-01-07 14:20:00,72.26,72.37,72.23,72.35,106638.0,71.4292,71.5379,71.3995,71.5182,106638.0
2025-01-07 14:30:00,72.34,72.34,72.25,72.26,76055.0,71.5083,71.5083,71.4193,71.4292,76055.0
2025-01-07 14:40:00,72.26,72.43,72.25,72.33,113737.0,71.4292,71.5972,71.4193,71.4984,113737.0
2025-01-07 14:50:00,72.33,72.47,72.33,72.41,90649.0,71.4984,71.6368,71.4984,71.5775,90649.0
2025-01-07 15:00:00,72.41,72.41,72.27,72.29,91532.0,71.5775,71.5775,71.4391,71.4588,91532.0
2025-01-07 15:10:00,72.28,72.32,72.22,72.23,107811.0,71.449,71.4885,71.3897,71.3995,107811.0
2025-01-07 15:20:00,72.22,72.22,72.09,72.12,99879.0,71.3897,71.3897,71.2611,71.2908,99879.0
2025-01-07 15:30:00,72.13,72.17,71.98,72.07,247697.0,71.3007,71.3402,71.1524,71.2414,247697.0
2025-01-07 15:40:00,72.07,72.12,72.05,72.09,140366.0,71.2414,71.2908,71.2216,71.2611,140366.0
2025-01-07 15:50:00,72.09,72.21,72.05,72.11,554956.0,71.2611,71.3798,71.2216,71.2809,554956.0
2025-01-08 09:30:00,71.56,71.82,71.29,71.37,555272.0,70.7372,70.9943,70.4703,70.5494,555272.0
2025-01-08 09:40:00,71.37,71.62,71.31,71.61,209908.0,70.5494,70.7966,70.4901,70.7867,209908.0
2025-01-08 09:50:00,71.59,71.66,71.26,71.26,210451.0,70.7669,70.8361,70.4407,70.4407,210451.0
2025-01-08 10:00:00,71.26,71.72,71.25,71.63,233720.0,70.4407,70.8954,70.4308,70.8064,233720.0
2025-01-08 10:10:00,71.68,71.82,71.58,71.62,279225.0,70.8559,70.9943,70.757,70.7966,279225.0
2025-01-08 10:20:00,71.61,71.62,71.38,71.4,164605.0,70.7867,70.7966,70.5593,70.5791,164605.0
2025-01-08 10:30:00,71.4,71.54,71.34,71.51,433807.0,70.5791,70.7175,70.5198,70.6878,433807.0
2025-01-08 10:40:00,71.52,71.65,71.4,71.63,399093.0,70.6977,70.8262,70.5791,70.8064,399093.0
2025-01-08 10:50:00,71.62,71.66,71.59,71.63,248923.0,70.7966,70.8361,70.7669,70.8064,248923.0
2025-01-08 11:00:00,71.63,71.67,71.51,71.67,155806.0,70.8064,70.846,70.6878,70.846,155806.0
2025-01-08 11:10:00,71.67,71.74,71.43,71.46,232940.0,70.846,70.9152,70.6087,70.6384,232940.0
2025-01-08 11:20:00,71.46,71.51,71.35,71.37,236636.0,70.6384,70.6878,70.5297,70.5494,236636.0
2025-01-08 11:30:00,71.37,71.38,71.27,71.34,219722.0,70.5494,70.5593,70.4506,70.5198,219722.0
2025-01-08 11:40:00,71.34,71.43,71.3,71.31,193161.0,70.5198,70.6087,70.4802,70.4901,193161.0
2025-01-08 11:50:00,71.32,71.36,71.25,71.31,162676.0,70.5,70.5395,70.4308,70.4901,162676.0
2025-01-08 12:00:00,71.3,71.3,71.17,71.23,207612.0,70.4802,70.4802,70.3517,70.411,207612.0
2025-01-08 12:10:00,71.24,71.36,71.17,71.31,206573.0,70.4209,70.5395,70.3517,70.4901,206573.0
2025-01-08 12:20:00,71.31,71.35,71.16,71.18,91534.0,70.4901,70.5297,70.3418,70.3616,91534.0
2025-01-08 12:30:00,71.19,71.21,71.12,71.16,109201.0,70.3715,70.3913,70.3023,70.3418,109201.0
2025-01-08 12:40:00,71.15,71.27,71.02,71.15,376306.0,70.332,70.4506,70.2034,70.332,376306.0
2025-01-08 12:50:00,71.14,71.17,71.03,71.03,139034.0,70.3221,70.3517,70.2133,70.2133,139034.0
2025-01-08 13:00:00,71.03,71.15,71.01,71.13,189436.0,70.2133,70.332,70.1936,70.3122,189436.0
2025-01-08 13:10:00,71.13,71.19,71.06,71.1,175890.0,70.3122,70.3715,70.243,70.2825,175890.0
2025-01-08 13:20:00,71.11,71.26,71.1,71.23,103562.0,70.2924,70.4407,70.2825,70.411,103562.0
2025-01-08 13:30:00,71.23,71.28,71.16,71.22,234674.0,70.411,70.4605,70.3418,70.4011,234674.0
2025-01-08 13:40:00,71.22,71.3,71.18,71.22,180194.0,70.4011,70.4802,70.3616,70.4011,180194.0
2025-01-08 13:50:00,71.23,71.26,71.13,71.2,95589.0,70.411,70.4407,70.3122,70.3814,95589.0
2025-01-08 14:00:00,71.19,71.23,71.13,71.2,78065.0,70.3715,70.411,70.3122,70.3814,78065.0
2025-01-08 14:10:00,71.2,71.28,71.08,71.28,103703.0,70.3814,70.4605,70.2628,70.4605,103703.0
2025-01-08 14:20:00,71.28,71.38,71.25,71.36,94159.0,70.4605,70.5593,70.4308,70.5395,94159.0
2025-01-08 14:30:00,71.36,71.36,71.23,71.24,99734.0,70.5395,70.5395,70.411,70.4209,99734.0
2025-01-08 14:40:00,71.25,71.28,71.19,71.21,92212.0,70.4308,70.4605,70.3715,70.3913,92212.0
2025-01-08 14:50:00,71.21,71.28,71.19,71.25,85537.0,70.3913,70.4605,70.3715,70.4308,85537.0
2025-01-08 15:00:00,71.25,71.32,71.21,71.3,114177.0,70.4308,70.5,70.3913,70.4802,114177.0
2025-01-08 15:10:00,71.29,71.35,71.23,71.34,82939.0,70.4703,70.5297,70.411,70.5198,82939.0
2025-01-08 15:20:00,71.34,71.37,71.25,71.3,120715.0,70.5198,70.5494,70.4308,70.4802,120715.0
2025-01-08 15:30:00,71.29,71.3,71.13,71.16,187481.0,70.4703,70.4802,70.3122,70.3418,187481.0
2025-01-08 15:40:00,71.15,71.28,71.13,71.28,196875.0,70.332,70.4605,70.3122,70.4605,196875.0
2025-01-08 15:50:00,71.28,71.36,71.23,71.26,606620.0,70.4605,70.5395,70.411,70.4407,606620.0
2025-01-10 09:30:00,71.85,72.15,71.56,71.83,921100.0,71.0239,71.3205,70.7372,71.0041,921100.0
2025-01-10 09:40:00,71.85,72.34,71.79,72.0,483404.0,71.0239,71.5083,70.9646,71.1722,483404.0
2025-01-10 09:50:00,72.01,72.37,71.96,72.37,386241.0,71.1821,71.5379,71.1326,71.5379,386241.0
2025-01-10 10:00:00,72.36,72.37,71.61,71.63,409488.0,71.528,71.5379,70.7867,70.8064,409488.0
2025-01-10 10:10:00,71.64,71.8,71.35,71.76,345508.0,70.8163,70.9745,70.5297,70.9349,345508.0
2025-01-10 10:20:00,71.77,71.81,71.5,71.52,254728.0,70.9448,70.9844,70.6779,70.6977,254728.0
2025-01-10 10:30:00,71.51,71.69,71.48,71.52,183905.0,70.6878,70.8657,70.6582,70.6977,183905.0
2025-01-10 10:40:00,71.51,71.58,71.45,71.53,309175.0,70.6878,70.757,70.6285,70.7076,309175.0
2025-01-10 10:50:00,71.52,71.88,71.47,71.88,285297.0,70.6977,71.0536,70.6483,71.0536,285297.0
2025-01-10 11:00:00,71.87,71.94,71.7,71.81,270985.0,71.0437,71.1129,70.8756,70.9844,270985.0
2025-01-10 11:10:00,71.79,71.95,71.67,71.83,277464.0,70.9646,71.1228,70.846,71.0041,277464.0
2025-01-10 11:20:00,71.83,71.89,71.69,71.87,189346.0,71.0041,71.0634,70.8657,71.0437,189346.0
2025-01-10 11:30:00,71.87,71.87,71.67,71.71,152346.0,71.0437,71.0437,70.846,70.8855,152346.0
2025-01-10 11:40:00,71.72,71.92,71.72,71.87,137950.0,70.8954,71.0931,70.8954,71.0437,137950.0
2025-01-10 11:50:00,71.87,72.15,71.87,72.1,276412.0,71.0437,71.3205,71.0437,71.271,276412.0
2025-01-10 12:00:00,72.1,72.39,72.08,72.2,298356.0,71.271,71.5577,71.2513,71.3699,298356.0
2025-01-10 12:10:00,72.21,72.25,72.05,72.09,165626.0,71.3798,71.4193,71.2216,71.2611,165626.0
2025-01-10 12:20:00,72.09,72.22,72.04,72.16,216124.0,71.2611,71.3897,71.2117,71.3303,216124.0
2025-01-10 12:30:00,72.16,72.29,72.14,72.23,167224.0,71.3303,71.4588,71.3106,71.3995,167224.0
2025-01-10 12:40:00,72.24,72.35,72.23,72.3,227272.0,71.4094,71.5182,71.3995,71.4687,227272.0
2025-01-10 12:50:00,72.29,72.32,72.11,72.12,197597.0,71.4588,71.4885,71.2809,71.2908,197597.0
2025-01-10 13:00:00,72.12,72.13,71.95,72.01,131909.0,71.2908,71.3007,71.1228,71.1821,131909.0
2025-01-10 13:10:00,72.0,72.16,71.93,72.12,165325.0,71.1722,71.3303,71.103,71.2908,165325.0
2025-01-10 13:20:00,72.13,72.35,72.12,72.26,160861.0,71.3007,71.5182,71.2908,71.4292,160861.0
2025-01-10 13:30:00,72.26,72.3,72.16,72.24,140849.0,71.4292,71.4687,71.3303,71.4094,140849.0
2025-01-10 13:40:00,72.24,72.27,72.14,72.23,108925.0,71.4094,71.4391,71.3106,71.3995,108925.0
2025-01-10 13:50:00,72.23,72.32,72.22,72.29,174834.0,71.3995,71.4885,71.3897,71.4588,174834.0
2025-01-10 14:00:00,72.29,72.3,71.97,71.98,201073.0,71.4588,71.4687,71.1425,71.1524,201073.0
2025-01-10 14:10:00,71.98,72.03,71.84,71.87,152962.0,71.1524,71.2018,71.014,71.0437,152962.0
2025-01-10 14:20:00,71.87,71.96,71.82,71.94,145269.0,71.0437,71.1326,70.9943,71.1129,145269.0
2025-01-10 14:30:00,71.94,71.94,71.86,71.87,119112.0,71.1129,71.1129,71.0338,71.0437,119112.0
2025-01-10 14:40:00,71.88,71.92,71.73,71.76,133787.0,71.0536,71.0931,70.9053,70.9349,133787.0
2025-01-10 14:50:00,71.75,71.78,71.69,71.69,127910.0,70.9251,70.9547,70.8657,70.8657,127910.0
2025-01-10 15:00:00,71.7,71.7,71.58,71.59,260722.0,70.8756,70.8756,70.757,70.7669,260722.0
2025-01-10 15:10:00,71.59,71.6,71.39,71.4,228245.0,70.7669,70.7768,70.5692,70.5791,228245.0
2025-01-10 15:20:00,71.4,71.46,71.33,71.4,226544.0,70.5791,70.6384,70.5099,70.5791,226544.0
2025-01-10 15:30:00,71.39,71.42,71.25,71.33,297624.0,70.5692,70.5989,70.4308,70.5099,297624.0
2025-01-10 15:40:00,71.34,71.45,71.32,71.41,280176.0,70.5198,70.6285,70.5,70.589,280176.0
2025-01-10 15:50:00,71.41,71.41,71.09,71.2,978979.0,70.589,70.589,70.2726,70.3814,978979.0
2025-01-13 09:30:00,71.17,71.64,70.78,70.97,677023.0,70.3517,70.8163,69.9662,70.154,677023.0
2025-01-13 09:40:00,70.95,71.28,70.92,71.14,251133.0,70.1343,70.4605,70.1046,70.3221,251133.0
2025-01-13 09:50:00,71.16,71.39,70.98,71.39,205741.0,70.3418,70.5692,70.1639,70.5692,205741.0
2025-01-13 10:00:00,71.4,71.69,71.34,71.66,344972.0,70.5791,70.8657,70.5198,70.8361,344972.0
2025-01-13 10:10:00,71.67,71.94,71.56,71.92,238500.0,70.846,71.1129,70.7372,71.0931,238500.0
2025-01-13 10:20:00,71.92,72.01,71.8,71.89,223800.0,71.0931,71.1821,70.9745,71.0634,223800.0
2025-01-13 10:30:00,71.9,72.09,71.76,71.79,211832.0,71.0733,71.2611,70.9349,70.9646,211832.0
2025-01-13 10:40:00,71.78,71.88,71.65,71.87,202441.0,70.9547,71.0536,70.8262,71.0437,202441.0
2025-01-13 10:50:00,71.89,72.04,71.8,72.01,332568.0,71.0634,71.2117,70.9745,71.1821,332568.0
2025-01-13 11:00:00,72.01,72.34,71.93,72.29,360577.0,71.1821,71.5083,71.103,71.4588,360577.0
2025-01-13 11:10:00,72.29,72.6,72.28,72.3,288987.0,71.4588,71.7653,71.449,71.4687,288987.0
2025-01-13 11:20:00,72.29,72.52,72.23,72.34,250811.0,71.4588,71.6862,71.3995,71.5083,250811.0
2025-01-13 11:30:00,72.33,72.34,72.13,72.17,145263.0,71.4984,71.5083,71.3007,71.3402,145263.0
2025-01-13 11:40:00,72.19,72.41,72.15,72.23,108214.0,71.36,71.5775,71.3205,71.3995,108214.0
2025-01-13 11:50:00,72.23,72.29,72.09,72.13,111939.0,71.3995,71.4588,71.2611,71.3007,111939.0
2025-01-13 12:00:00,72.14,72.3,72.1,72.23,128859.0,71.3106,71.4687,71.271,71.3995,128859.0
2025-01-13 12:10:00,72.24,72.26,72.1,72.22,167120.0,71.4094,71.4292,71.271,71.3897,167120.0
2025-01-13 12:20:00,72.22,72.23,72.07,72.13,183417.0,71.3897,71.3995,71.2414,71.3007,183417.0
2025-01-13 12:30:00,72.13,72.15,71.98,71.99,136112.0,71.3007,71.3205,71.1524,71.1623,136112.0
2025-01-13 12:40:00,71.98,72.07,71.97,72.03,96527.0,71.1524,71.2414,71.1425,71.2018,96527.0
2025-01-13 12:50:00,72.03,72.13,71.97,72.12,121281.0,71.2018,71.3007,71.1425,71.2908,121281.0
2025-01-13 13:00:00,72.12,72.12,72.0,72.02,114585.0,71.2908,71.2908,71.1722,71.192,114585.0
2025-01-13 13:10:00,72.02,72.12,72.0,72.01,126862.0,71.192,71.2908,71.1722,71.1821,126862.0
2025-01-13 13:20:00,72.0,72.0,71.9,71.98,83950.0,71.1722,71.1722,71.0733,71.1524,83950.0
2025-01-13 13:30:00,71.98,72.07,71.96,72.03,132877.0,71.1524,71.2414,71.1326,71.2018,132877.0
2025-01-13 13:40:00,72.03,72.04,71.91,71.98,141542.0,71.2018,71.2117,71.0832,71.1524,141542.0
2025-01-13 13:50:00,71.98,72.1,71.98,72.08,118984.0,71.1524,71.271,71.1524,71.2513,118984.0
2025-01-13 14:00:00,72.08,72.13,71.96,72.06,133742.0,71.2513,71.3007,71.1326,71.2315,133742.0
2025-01-13 14:10:00,72.06,72.09,72.01,72.06,108960.0,71.2315,71.2611,71.1821,71.2315,108960.0
2025-01-13 14:20:00,72.07,72.26,72.07,72.22,199736.0,71.2414,71.4292,71.2414,71.3897,199736.0
2025-01-13 14:30:00,72.22,72.47,72.18,72.4,900666.0,71.3897,71.6368,71.3501,71.5676,900666.0
2025-01-13 14:40:00,72.4,72.56,72.38,72.42,210399.0,71.5676,71.7257,71.5478,71.5874,210399.0
2025-01-13 14:50:00,72.42,72.58,72.38,72.49,212456.0,71.5874,71.7455,71.5478,71.6565,212456.0
2025-01-13 15:00:00,72.48,72.54,72.42,72.44,116617.0,71.6467,71.706,71.5874,71.6071,116617.0
2025-01-13 15:10:00,72.45,72.49,72.41,72.47,119126.0,71.617,71.6565,71.5775,71.6368,119126.0
2025-01-13 15:20:00,72.46,72.46,72.31,72.34,129523.0,71.6269,71.6269,71.4786,71.5083,129523.0
2025-01-13 15:30:00,72.34,72.38,72.27,72.3,172008.0,71.5083,71.5478,71.4391,71.4687,172008.0
2025-01-13 15:40:00,72.3,72.3,72.1,72.12,176327.0,71.4687,71.4687,71.271,71.2908,176327.0
2025-01-13 15:50:00,72.09,72.23,72.05,72.08,862367.0,71.2611,71.3995,71.2216,71.2513,862367.0
2025-01-14 09:30:00,72.07,72.22,71.79,72.02,447669.0,71.2414,71.3897,70.9646,71.192,447669.0
2025-01-14 09:40:00,72.04,72.09,71.54,71.61,179676.0,71.2117,71.2611,70.7175,70.7867,179676.0
2025-01-14 09:50:00,71.6,71.73,71.27,71.32,227017.0,70.7768,70.9053,70.4506,70.5,227017.0
2025-01-14 10:00:00,71.31,71.38,71.21,71.29,240775.0,70.4901,70.5593,70.3913,70.4703,240775.0
2025-01-14 10:10:00,71.29,71.53,71.29,71.34,198735.0,70.4703,70.7076,70.4703,70.5198,198735.0
2025-01-14 10:20:00,71.34,71.45,71.3,71.45,189148.0,70.5198,70.6285,70.4802,70.6285,189148.0
2025-01-14 10:30:00,71.43,71.54,71.32,71.45,200124.0,70.6087,70.7175,70.5,70.6285,200124.0
2025-01-14 10:40:00,71.46,71.49,71.08,71.14,201402.0,70.6384,70.668,70.2628,70.3221,201402.0
2025-01-14 10:50:00,71.14,71.17,70.99,71.1,281180.0,70.3221,70.3517,70.1738,70.2825,281180.0
2025-01-14 11:00:00,71.1,71.14,70.95,70.98,175509.0,70.2825,70.3221,70.1343,70.1639,175509.0
2025-01-14 11:10:00,70.97,71.0,70.82,70.87,236343.0,70.154,70.1837,70.0057,70.0552,236343.0
2025-01-14 11:20:00,70.87,71.0,70.86,70.97,151571.0,70.0552,70.1837,70.0453,70.154,151571.0
2025-01-14 11:30:00,70.95,71.02,70.75,70.86,180993.0,70.1343,70.2034,69.9366,70.0453,180993.0
2025-01-14 11:40:00,70.86,70.91,70.8,70.89,117935.0,70.0453,70.0947,69.986,70.0749,117935.0
2025-01-14 11:50:00,70.89,70.9,70.69,70.7,190151.0,70.0749,70.0848,69.8772,69.8871,190151.0
2025-01-14 12:00:00,70.7,70.8,70.62,70.74,201462.0,69.8871,69.986,69.808,69.9267,201462.0
2025-01-14 12:10:00,70.75,70.79,70.67,70.68,154406.0,69.9366,69.9761,69.8575,69.8674,154406.0
2025-01-14 12:20:00,70.69,70.79,70.64,70.72,113539.0,69.8772,69.9761,69.8278,69.9069,113539.0
2025-01-14 12:30:00,70.72,70.77,70.71,70.72,143361.0,69.9069,69.9563,69.897,69.9069,143361.0
2025-01-14 12:40:00,70.72,70.83,70.71,70.78,126990.0,69.9069,70.0156,69.897,69.9662,126990.0
2025-01-14 12:50:00,70.79,70.9,70.79,70.86,122770.0,69.9761,70.0848,69.9761,70.0453,122770.0
2025-01-14 13:00:00,70.86,70.88,70.82,70.87,62062.0,70.0453,70.0651,70.0057,70.0552,62062.0
2025-01-14 13:10:00,70.87,70.9,70.84,70.88,99911.0,70.0552,70.0848,70.0255,70.0651,99911.0
2025-01-14 13:20:00,70.88,71.0,70.83,70.99,127281.0,70.0651,70.1837,70.0156,70.1738,127281.0
2025-01-14 13:30:00,70.98,70.99,70.91,70.96,91522.0,70.1639,70.1738,70.0947,70.1441,91522.0
2025-01-14 13:40:00,70.97,70.99,70.94,70.95,81319.0,70.154,70.1738,70.1244,70.1343,81319.0
2025-01-14 13:50:00,70.96,71.0,70.88,70.98,118162.0,70.1441,70.1837,70.0651,70.1639,118162.0
2025-01-14 14:00:00,70.98,70.98,70.89,70.92,76985.0,70.1639,70.1639,70.0749,70.1046,76985.0
2025-01-14 14:10:00,70.92,70.92,70.8,70.88,94157.0,70.1046,70.1046,69.986,70.0651,94157.0
2025-01-14 14:20:00,70.87,70.89,70.83,70.84,125666.0,70.0552,70.0749,70.0156,70.0255,125666.0
2025-01-14 14:30:00,70.84,70.93,70.82,70.9,95488.0,70.0255,70.1145,70.0057,70.0848,95488.0
2025-01-14 14:40:00,70.9,70.96,70.89,70.94,112745.0,70.0848,70.1441,70.0749,70.1244,112745.0
2025-01-14 14:50:00,70.93,70.95,70.73,70.73,130404.0,70.1145,70.1343,69.9168,69.9168,130404.0
2025-01-14 15:00:00,70.74,70.75,70.63,70.66,204132.0,69.9267,69.9366,69.8179,69.8476,204132.0
2025-01-14 15:10:00,70.66,70.67,70.56,70.58,226443.0,69.8476,69.8575,69.7487,69.7685,226443.0
2025-01-14 15:20:00,70.58,70.71,70.56,70.71,207566.0,69.7685,69.897,69.7487,69.897,207566.0
2025-01-14 15:30:00,70.7,70.73,70.59,70.59,239339.0,69.8871,69.9168,69.7784,69.7784,239339.0
2025-01-14 15:40:00,70.59,70.79,70.53,70.77,317940.0,69.7784,69.9761,69.7191,69.9563,317940.0
2025-01-14 15:50:00,70.78,71.22,70.75,71.19,1018007.0,69.9662,70.4011,69.9366,70.3715,1018007.0
2025-01-15 09:30:00,71.99,72.25,71.66,71.88,644197.0,71.1623,71.4193,70.8361,71.0536,644197.0
2025-01-15 09:40:00,71.89,72.01,71.71,71.77,183114.0,71.0634,71.1821,70.8855,70.9448,183114.0
2025-01-15 09:50:00,71.77,71.78,71.53,71.61,155254.0,70.9448,70.9547,70.7076,70.7867,155254.0
2025-01-15 10:00:00,71.62,71.72,71.51,71.66,243107.0,70.7966,70.8954,70.6878,70.8361,243107.0
2025-01-15 10:10:00,71.67,71.7,71.52,71.54,124397.0,70.846,70.8756,70.6977,70.7175,124397.0
2025-01-15 10:20:00,71.55,71.57,71.4,71.43,126712.0,70.7274,70.7471,70.5791,70.6087,126712.0
2025-01-15 10:30:00,71.44,71.57,71.43,71.57,171034.0,70.6186,70.7471,70.6087,70.7471,171034.0
2025-01-15 10:40:00,71.58,71.58,71.24,71.24,141672.0,70.757,70.757,70.4209,70.4209,141672.0
2025-01-15 10:50:00,71.25,71.31,71.17,71.26,150158.0,70.4308,70.4901,70.3517,70.4407,150158.0
2025-01-15 11:00:00,71.27,71.44,71.27,71.4,167182.0,70.4506,70.6186,70.4506,70.5791,167182.0
2025-01-15 11:10:00,71.41,71.47,71.27,71.3,135884.0,70.589,70.6483,70.4506,70.4802,135884.0
2025-01-15 11:20:00,71.31,71.37,71.21,71.24,98525.0,70.4901,70.5494,70.3913,70.4209,98525.0
2025-01-15 11:30:00,71.24,71.24,71.1,71.1,118632.0,70.4209,70.4209,70.2825,70.2825,118632.0
2025-01-15 11:40:00,71.13,71.18,71.01,71.02,106722.0,70.3122,70.3616,70.1936,70.2034,106722.0
2025-01-15 11:50:00,71.02,71.02,70.84,70.86,186028.0,70.2034,70.2034,70.0255,70.0453,186028.0
2025-01-15 12:00:00,70.86,70.97,70.85,70.97,147659.0,70.0453,70.154,70.0354,70.154,147659.0
2025-01-15 12:10:00,70.96,71.1,70.96,71.03,146059.0,70.1441,70.2825,70.1441,70.2133,146059.0
2025-01-15 12:20:00,71.02,71.12,71.02,71.11,78976.0,70.2034,70.3023,70.2034,70.2924,78976.0
2025-01-15 12:30:00,71.11,71.18,71.1,71.15,66458.0,70.2924,70.3616,70.2825,70.332,66458.0
2025-01-15 12:40:00,71.14,71.23,71.13,71.14,80069.0,70.3221,70.411,70.3122,70.3221,80069.0
2025-01-15 12:50:00,71.14,71.14,71.04,71.04,72116.0,70.3221,70.3221,70.2232,70.2232,72116.0
2025-01-15 13:00:00,71.04,71.09,71.01,71.03,67320.0,70.2232,70.2726,70.1936,70.2133,67320.0
2025-01-15 13:10:00,71.03,71.24,71.03,71.23,215437.0,70.2133,70.4209,70.2133,70.411,215437.0
2025-01-15 13:20:00,71.23,71.28,71.14,71.15,132375.0,70.411,70.4605,70.3221,70.332,132375.0
2025-01-15 13:30:00,71.16,71.22,71.13,71.14,67056.0,70.3418,70.4011,70.3122,70.3221,67056.0
2025-01-15 13:40:00,71.15,71.23,71.14,71.22,80807.0,70.332,70.411,70.3221,70.4011,80807.0
2025-01-15 13:50:00,71.23,71.3,71.22,71.25,78712.0,70.411,70.4802,70.4011,70.4308,78712.0
2025-01-15 14:00:00,71.25,71.29,71.21,71.26,93660.0,70.4308,70.4703,70.3913,70.4407,93660.0
2025-01-15 14:10:00,71.26,71.27,71.16,71.18,64828.0,70.4407,70.4506,70.3418,70.3616,64828.0
2025-01-15 14:20:00,71.17,71.24,71.14,71.23,74584.0,70.3517,70.4209,70.3221,70.411,74584.0
2025-01-15 14:30:00,71.23,71.31,71.22,71.29,79281.0,70.411,70.4901,70.4011,70.4703,79281.0
2025-01-15 14:40:00,71.29,71.3,71.2,71.24,104346.0,70.4703,70.4802,70.3814,70.4209,104346.0
2025-01-15 14:50:00,71.25,71.3,71.23,71.25,66830.0,70.4308,70.4802,70.411,70.4308,66830.0
2025-01-15 15:00:00,71.25,71.29,71.21,71.27,114025.0,70.4308,70.4703,70.3913,70.4506,114025.0
2025-01-15 15:10:00,71.28,71.3,71.16,71.16,105729.0,70.4605,70.4802,70.3418,70.3418,105729.0
2025-01-15 15:20:00,71.16,71.17,71.09,71.11,152262.0,70.3418,70.3517,70.2726,70.2924,152262.0
2025-01-15 15:30:00,71.11,71.12,71.02,71.07,174610.0,70.2924,70.3023,70.2034,70.2529,174610.0
2025-01-15 15:40:00,71.08,71.12,71.03,71.07,188179.0,70.2628,70.3023,70.2133,70.2529,188179.0
2025-01-15 15:50:00,71.07,71.15,70.98,71.07,759118.0,70.2529,70.332,70.1639,70.2529,759118.0
2025-01-16 09:30:00,70.9,71.06,70.63,70.63,461418.0,70.0848,70.243,69.8179,69.8179,461418.0
2025-01-16 09:40:00,70.64,70.87,70.6,70.71,221582.0,69.8278,70.0552,69.7883,69.897,221582.0
2025-01-16 09:50:00,70.7,70.72,70.54,70.54,270618.0,69.8871,69.9069,69.729,69.729,270618.0
2025-01-16 10:00:00,70.55,70.63,70.44,70.58,338883.0,69.7389,69.8179,69.6301,69.7685,338883.0
2025-01-16 10:10:00,70.56,70.61,70.31,70.38,315155.0,69.7487,69.7982,69.5016,69.5708,315155.0
2025-01-16 10:20:00,70.37,70.55,70.33,70.54,208830.0,69.5609,69.7389,69.5214,69.729,208830.0
2025-01-16 10:30:00,70.53,70.75,70.52,70.73,187523.0,69.7191,69.9366,69.7092,69.9168,187523.0
2025-01-16 10:40:00,70.74,70.76,70.55,70.62,145497.0,69.9267,69.9464,69.7389,69.808,145497.0
2025-01-16 10:50:00,70.62,70.69,70.58,70.61,97090.0,69.808,69.8772,69.7685,69.7982,97090.0
2025-01-16 11:00:00,70.62,70.67,70.55,70.64,93482.0,69.808,69.8575,69.7389,69.8278,93482.0
2025-01-16 11:10:00,70.64,70.66,70.44,70.5,224284.0,69.8278,69.8476,69.6301,69.6894,224284.0
2025-01-16 11:20:00,70.51,70.67,70.44,70.61,257348.0,69.6993,69.8575,69.6301,69.7982,257348.0
2025-01-16 11:30:00,70.6,70.62,70.52,70.53,125030.0,69.7883,69.808,69.7092,69.7191,125030.0
2025-01-16 11:40:00,70.52,70.63,70.46,70.62,101826.0,69.7092,69.8179,69.6499,69.808,101826.0
2025-01-16 11:50:00,70.61,70.64,70.56,70.61,89365.0,69.7982,69.8278,69.7487,69.7982,89365.0
2025-01-16 12:00:00,70.61,70.68,70.57,70.63,183215.0,69.7982,69.8674,69.7586,69.8179,183215.0
2025-01-16 12:10:00,70.64,70.85,70.61,70.8,218697.0,69.8278,70.0354,69.7982,69.986,218697.0
2025-01-16 12:20:00,70.79,70.82,70.74,70.77,119591.0,69.9761,70.0057,69.9267,69.9563,119591.0
2025-01-16 12:30:00,70.77,70.81,70.69,70.7,127464.0,69.9563,69.9959,69.8772,69.8871,127464.0
2025-01-16 12:40:00,70.7,70.79,70.66,70.72,71399.0,69.8871,69.9761,69.8476,69.9069,71399.0
2025-01-16 12:50:00,70.72,70.83,70.71,70.78,80923.0,69.9069,70.0156,69.897,69.9662,80923.0
2025-01-16 13:00:00,70.78,70.84,70.73,70.83,114974.0,69.9662,70.0255,69.9168,70.0156,114974.0
2025-01-16 13:10:00,70.83,70.95,70.82,70.9,111204.0,70.0156,70.1343,70.0057,70.0848,111204.0
2025-01-16 13:20:00,70.89,70.95,70.84,70.84,87942.0,70.0749,70.1343,70.0255,70.0255,87942.0
2025-01-16 13:30:00,70.84,70.94,70.79,70.94,179891.0,70.0255,70.1244,69.9761,70.1244,179891.0
2025-01-16 13:40:00,70.93,70.97,70.89,70.95,166628.0,70.1145,70.154,70.0749,70.1343,166628.0
2025-01-16 13:50:00,70.95,71.01,70.83,70.87,134801.0,70.1343,70.1936,70.0156,70.0552,134801.0
2025-01-16 14:00:00,70.87,70.93,70.81,70.86,129098.0,70.0552,70.1145,69.9959,70.0453,129098.0
2025-01-16 14:10:00,70.86,71.02,70.85,70.94,116390.0,70.0453,70.2034,70.0354,70.1244,116390.0
2025-01-16 14:20:00,70.94,71.0,70.92,70.98,107880.0,70.1244,70.1837,70.1046,70.1639,107880.0
2025-01-16 14:30:00,70.98,71.01,70.94,71.0,114294.0,70.1639,70.1936,70.1244,70.1837,114294.0
2025-01-16 14:40:00,70.99,71.06,70.98,71.01,102472.0,70.1738,70.243,70.1639,70.1936,102472.0
2025-01-16 14:50:00,71.0,71.01,70.93,70.93,82847.0,70.1837,70.1936,70.1145,70.1145,82847.0
2025-01-16 15:00:00,70.93,71.0,70.87,70.88,94235.0,70.1145,70.1837,70.0552,70.0651,94235.0
2025-01-16 15:10:00,70.88,70.89,70.81,70.81,75939.0,70.0651,70.0749,69.9959,69.9959,75939.0
2025-01-16 15:20:00,70.81,70.89,70.72,70.77,365041.0,69.9959,70.0749,69.9069,69.9563,365041.0
2025-01-16 15:30:00,70.77,71.05,70.77,71.04,196795.0,69.9563,70.2331,69.9563,70.2232,196795.0
2025-01-16 15:40:00,71.04,71.15,71.04,71.13,221343.0,70.2232,70.332,70.2232,70.3122,221343.0
2025-01-16 15:50:00,71.12,71.23,71.07,71.09,645351.0,70.3023,70.411,70.2529,70.2726,645351.0
2025-01-17 09:30:00,71.43,71.52,71.01,71.26,1141220.0,70.6087,70.6977,70.1936,70.4407,1141220.0
2025-01-17 09:40:00,71.26,71.39,71.08,71.24,212532.0,70.4407,70.5692,70.2628,70.4209,212532.0
2025-01-17 09:50:00,71.24,71.32,71.11,71.29,216271.0,70.4209,70.5,70.2924,70.4703,216271.0
2025-01-17 10:00:00,71.29,71.4,71.21,71.26,167436.0,70.4703,70.5791,70.3913,70.4407,167436.0
2025-01-17 10:10:00,71.26,71.39,71.2,71.23,181930.0,70.4407,70.5692,70.3814,70.411,181930.0
2025-01-17 10:20:00,71.22,71.31,71.17,71.21,109330.0,70.4011,70.4901,70.3517,70.3913,109330.0
2025-01-17 10:30:00,71.21,71.28,71.16,71.2,101943.0,70.3913,70.4605,70.3418,70.3814,101943.0
2025-01-17 10:40:00,71.21,71.36,71.16,71.22,111259.0,70.3913,70.5395,70.3418,70.4011,111259.0
2025-01-17 10:50:00,71.23,71.34,71.15,71.31,120589.0,70.411,70.5198,70.332,70.4901,120589.0
2025-01-17 11:00:00,71.32,71.33,71.17,71.22,155251.0,70.5,70.5099,70.3517,70.4011,155251.0
2025-01-17 11:10:00,71.23,71.24,71.13,71.17,108047.0,70.411,70.4209,70.3122,70.3517,108047.0
2025-01-17 11:20:00,71.18,71.33,71.16,71.23,140192.0,70.3616,70.5099,70.3418,70.411,140192.0
2025-01-17 11:30:00,71.25,71.31,71.24,71.26,129750.0,70.4308,70.4901,70.4209,70.4407,129750.0
2025-01-17 11:40:00,71.26,71.29,71.15,71.2,120543.0,70.4407,70.4703,70.332,70.3814,120543.0
2025-01-17 11:50:00,71.2,71.23,71.11,71.12,73923.0,70.3814,70.411,70.2924,70.3023,73923.0
2025-01-17 12:00:00,71.12,71.23,71.08,71.22,131370.0,70.3023,70.411,70.2628,70.4011,131370.0
2025-01-17 12:10:00,71.23,71.24,71.17,71.2,68396.0,70.411,70.4209,70.3517,70.3814,68396.0
2025-01-17 12:20:00,71.19,71.24,71.14,71.23,97140.0,70.3715,70.4209,70.3221,70.411,97140.0
2025-01-17 12:30:00,71.23,71.28,71.21,71.23,80684.0,70.411,70.4605,70.3913,70.411,80684.0
2025-01-17 12:40:00,71.23,71.23,71.11,71.14,107878.0,70.411,70.411,70.2924,70.3221,107878.0
2025-01-17 12:50:00,71.13,71.17,71.09,71.11,56471.0,70.3122,70.3517,70.2726,70.2924,56471.0
2025-01-17 13:00:00,71.11,71.18,71.1,71.14,55913.0,70.2924,70.3616,70.2825,70.3221,55913.0
2025-01-17 13:10:00,71.14,71.15,71.09,71.12,71081.0,70.3221,70.332,70.2726,70.3023,71081.0
2025-01-17 13:20:00,71.12,71.18,71.06,71.07,91121.0,70.3023,70.3616,70.243,70.2529,91121.0
2025-01-17 13:30:00,71.06,71.11,71.05,71.11,112102.0,70.243,70.2924,70.2331,70.2924,112102.0
2025-01-17 13:40:00,71.11,71.21,71.11,71.19,86270.0,70.2924,70.3913,70.2924,70.3715,86270.0
2025-01-17 13:50:00,71.17,71.22,71.13,71.18,99204.0,70.3517,70.4011,70.3122,70.3616,99204.0
2025-01-17 14:00:00,71.17,71.3,71.15,71.3,178976.0,70.3517,70.4802,70.332,70.4802,178976.0
2025-01-17 14:10:00,71.3,71.33,71.18,71.21,130300.0,70.4802,70.5099,70.3616,70.3913,130300.0
2025-01-17 14:20:00,71.22,71.26,71.16,71.2,73171.0,70.4011,70.4407,70.3418,70.3814,73171.0
2025-01-17 14:30:00,71.2,71.24,71.16,71.21,82071.0,70.3814,70.4209,70.3418,70.3913,82071.0
2025-01-17 14:40:00,71.21,71.22,71.15,71.17,51716.0,70.3913,70.4011,70.332,70.3517,51716.0
2025-01-17 14:50:00,71.16,71.18,71.12,71.15,61182.0,70.3418,70.3616,70.3023,70.332,61182.0
2025-01-17 15:00:00,71.14,71.15,71.07,71.15,89889.0,70.3221,70.332,70.2529,70.332,89889.0
2025-01-17 15:10:00,71.14,71.19,71.12,71.19,62939.0,70.3221,70.3715,70.3023,70.3715,62939.0
2025-01-17 15:20:00,71.19,71.21,71.14,71.17,93634.0,70.3715,70.3913,70.3221,70.3517,93634.0
2025-01-17 15:30:00,71.16,71.19,71.13,71.14,165706.0,70.3418,70.3715,70.3122,70.3221,165706.0
2025-01-17 15:40:00,71.14,71.15,71.08,71.12,149589.0,70.3221,70.332,70.2628,70.3023,149589.0
2025-01-17 15:50:00,71.11,71.11,70.84,70.84,794597.0,70.2924,70.2924,70.0255,70.0255,794597.0
2025-01-21 09:30:00,71.3,71.93,71.14,71.88,840045.0,70.4802,71.103,70.3221,71.0536,840045.0
2025-01-21 09:40:00,71.89,72.24,71.77,71.84,473215.0,71.0634,71.4094,70.9448,71.014,473215.0
2025-01-21 09:50:00,71.85,71.94,71.59,71.63,261942.0,71.0239,71.1129,70.7669,70.8064,261942.0
2025-01-21 10:00:00,71.64,71.74,71.56,71.74,156757.0,70.8163,70.9152,70.7372,70.9152,156757.0
2025-01-21 10:10:00,71.74,72.05,71.71,72.01,160427.0,70.9152,71.2216,70.8855,71.1821,160427.0
2025-01-21 10:20:00,72.0,72.07,71.93,72.04,146967.0,71.1722,71.2414,71.103,71.2117,146967.0
2025-01-21 10:30:00,72.03,72.08,71.95,72.06,200602.0,71.2018,71.2513,71.1228,71.2315,200602.0
2025-01-21 10:40:00,72.07,72.15,72.02,72.13,149016.0,71.2414,71.3205,71.192,71.3007,149016.0
2025-01-21 10:50:00,72.13,72.15,72.0,72.06,160247.0,71.3007,71.3205,71.1722,71.2315,160247.0
2025-01-21 11:00:00,72.05,72.11,72.01,72.04,138060.0,71.2216,71.2809,71.1821,71.2117,138060.0
2025-01-21 11:10:00,72.04,72.16,71.99,72.15,168777.0,71.2117,71.3303,71.1623,71.3205,168777.0
2025-01-21 11:20:00,72.16,72.32,72.09,72.31,253663.0,71.3303,71.4885,71.2611,71.4786,253663.0
2025-01-21 11:30:00,72.32,72.61,72.3,72.57,381749.0,71.4885,71.7752,71.4687,71.7356,381749.0
2025-01-21 11:40:00,72.57,72.63,72.39,72.39,191569.0,71.7356,71.7949,71.5577,71.5577,191569.0
2025-01-21 11:50:00,72.39,73.0,72.36,72.67,580847.0,71.5577,72.1607,71.528,71.8345,580847.0
2025-01-21 12:00:00,72.66,72.67,72.47,72.48,154081.0,71.8246,71.8345,71.6368,71.6467,154081.0
2025-01-21 12:10:00,72.48,72.64,72.46,72.58,120048.0,71.6467,71.8048,71.6269,71.7455,120048.0
2025-01-21 12:20:00,72.59,72.69,72.58,72.64,139194.0,71.7554,71.8542,71.7455,71.8048,139194.0
2025-01-21 12:30:00,72.64,72.69,72.59,72.68,91731.0,71.8048,71.8542,71.7554,71.8444,91731.0
2025-01-21 12:40:00,72.67,72.75,72.64,72.74,120359.0,71.8345,71.9136,71.8048,71.9037,120359.0
2025-01-21 12:50:00,72.74,72.84,72.72,72.75,130030.0,71.9037,72.0025,71.8839,71.9136,130030.0
2025-01-21 13:00:00,72.75,72.75,72.63,72.72,87828.0,71.9136,71.9136,71.7949,71.8839,87828.0
2025-01-21 13:10:00,72.73,72.77,72.62,72.74,79719.0,71.8938,71.9333,71.7851,71.9037,79719.0
2025-01-21 13:20:00,72.75,72.81,72.65,72.67,84688.0,71.9136,71.9729,71.8147,71.8345,84688.0
2025-01-21 13:30:00,72.67,72.75,72.65,72.66,88914.0,71.8345,71.9136,71.8147,71.8246,88914.0
2025-01-21 13:40:00,72.66,72.69,72.6,72.62,85542.0,71.8246,71.8542,71.7653,71.7851,85542.0
2025-01-21 13:50:00,72.62,72.73,72.59,72.7,68302.0,71.7851,71.8938,71.7554,71.8641,68302.0
2025-01-21 14:00:00,72.7,72.76,72.67,72.69,78094.0,71.8641,71.9234,71.8345,71.8542,78094.0
2025-01-21 14:10:00,72.7,72.8,72.67,72.78,119075.0,71.8641,71.963,71.8345,71.9432,119075.0
2025-01-21 14:20:00,72.78,72.79,72.6,72.61,114731.0,71.9432,71.9531,71.7653,71.7752,114731.0
2025-01-21 14:30:00,72.6,72.74,72.57,72.73,151924.0,71.7653,71.9037,71.7356,71.8938,151924.0
2025-01-21 14:40:00,72.72,72.88,72.72,72.88,137312.0,71.8839,72.0421,71.8839,72.0421,137312.0
2025-01-21 14:50:00,72.88,72.97,72.83,72.94,160592.0,72.0421,72.131,71.9926,72.1014,160592.0
2025-01-21 15:00:00,72.94,72.97,72.86,72.95,198174.0,72.1014,72.131,72.0223,72.1113,198174.0
2025-01-21 15:10:00,72.95,73.03,72.87,73.01,183888.0,72.1113,72.1903,72.0322,72.1706,183888.0
2025-01-21 15:20:00,73.01,73.08,72.99,73.07,169702.0,72.1706,72.2398,72.1508,72.2299,169702.0
2025-01-21 15:30:00,73.07,73.08,72.83,72.85,134155.0,72.2299,72.2398,71.9926,72.0124,134155.0
2025-01-21 15:40:00,72.85,73.07,72.85,73.04,186827.0,72.0124,72.2299,72.0124,72.2002,186827.0
2025-01-21 15:50:00,73.05,73.27,73.04,73.18,736464.0,72.2101,72.4276,72.2002,72.3386,736464.0
2025-01-22 09:30:00,73.38,73.49,73.01,73.23,484030.0,72.5363,72.6451,72.1706,72.388,484030.0
2025-01-22 09:40:00,73.22,73.45,73.08,73.35,185397.0,72.3782,72.6055,72.2398,72.5067,185397.0
2025-01-22 09:50:00,73.34,73.73,73.29,73.56,266179.0,72.4968,72.8823,72.4474,72.7142,266179.0
2025-01-22 10:00:00,73.55,73.95,73.54,73.93,236575.0,72.7044,73.0998,72.6945,73.08,236575.0
2025-01-22 10:10:00,73.94,74.12,73.84,74.09,324502.0,73.0899,73.2678,72.991,73.2382,324502.0
2025-01-22 10:20:00,74.1,74.24,74.04,74.16,229199.0,73.248,73.3864,73.1887,73.3073,229199.0
2025-01-22 10:30:00,74.16,74.28,74.1,74.15,237995.0,73.3073,73.426,73.248,73.2975,237995.0
2025-01-22 10:40:00,74.16,74.19,73.96,73.99,192332.0,73.3073,73.337,73.1096,73.1393,192332.0
2025-01-22 10:50:00,73.99,74.2,73.97,74.15,207410.0,73.1393,73.3469,73.1195,73.2975,207410.0
2025-01-22 11:00:00,74.15,74.43,74.1,74.37,327248.0,73.2975,73.5742,73.248,73.5149,327248.0
2025-01-22 11:10:00,74.39,74.41,74.07,74.14,181662.0,73.5347,73.5545,73.2184,73.2876,181662.0
2025-01-22 11:20:00,74.13,74.38,74.05,74.37,436374.0,73.2777,73.5248,73.1986,73.5149,436374.0
2025-01-22 11:30:00,74.38,74.55,74.37,74.5,215363.0,73.5248,73.6929,73.5149,73.6434,215363.0
2025-01-22 11:40:00,74.53,74.57,74.4,74.44,134206.0,73.6731,73.7126,73.5446,73.5841,134206.0
2025-01-22 11:50:00,74.44,74.63,74.43,74.45,167225.0,73.5841,73.7719,73.5742,73.594,167225.0
2025-01-22 12:00:00,74.45,74.67,74.43,74.66,155363.0,73.594,73.8115,73.5742,73.8016,155363.0
2025-01-22 12:10:00,74.67,74.7,74.54,74.63,130800.0,73.8115,73.8411,73.683,73.7719,130800.0
2025-01-22 12:20:00,74.64,74.67,74.58,74.6,113534.0,73.7818,73.8115,73.7225,73.7423,113534.0
2025-01-22 12:30:00,74.59,74.61,74.43,74.56,126696.0,73.7324,73.7522,73.5742,73.7027,126696.0
2025-01-22 12:40:00,74.55,74.56,74.36,74.37,151525.0,73.6929,73.7027,73.505,73.5149,151525.0
2025-01-22 12:50:00,74.38,74.41,74.21,74.29,160065.0,73.5248,73.5545,73.3568,73.4359,160065.0
2025-01-22 13:00:00,74.28,74.3,73.95,73.96,189198.0,73.426,73.4457,73.0998,73.1096,189198.0
2025-01-22 13:10:00,73.94,74.09,73.87,74.04,131537.0,73.0899,73.2382,73.0207,73.1887,131537.0
2025-01-22 13:20:00,74.03,74.15,74.02,74.05,107305.0,73.1788,73.2975,73.169,73.1986,107305.0
2025-01-22 13:30:00,74.06,74.15,74.01,74.13,219909.0,73.2085,73.2975,73.1591,73.2777,219909.0
2025-01-22 13:40:00,74.12,74.16,74.07,74.11,129627.0,73.2678,73.3073,73.2184,73.2579,129627.0
2025-01-22 13:50:00,74.11,74.12,73.96,74.05,115555.0,73.2579,73.2678,73.1096,73.1986,115555.0
2025-01-22 14:00:00,74.06,74.08,73.99,74.01,137039.0,73.2085,73.2283,73.1393,73.1591,137039.0
2025-01-22 14:10:00,74.01,74.02,73.88,73.9,173695.0,73.1591,73.169,73.0306,73.0503,173695.0
2025-01-22 14:20:00,73.88,73.89,73.74,73.83,186505.0,73.0306,73.0405,72.8922,72.9811,186505.0
2025-01-22 14:30:00,73.82,73.87,73.75,73.79,172965.0,72.9713,73.0207,72.9021,72.9416,172965.0
2025-01-22 14:40:00,73.78,73.85,73.71,73.73,121471.0,72.9317,73.0009,72.8625,72.8823,121471.0
2025-01-22 14:50:00,73.72,73.74,73.62,73.65,149882.0,72.8724,72.8922,72.7736,72.8032,149882.0
2025-01-22 15:00:00,73.65,73.84,73.62,73.82,122212.0,72.8032,72.991,72.7736,72.9713,122212.0
2025-01-22 15:10:00,73.8,73.85,73.72,73.79,137896.0,72.9515,73.0009,72.8724,72.9416,137896.0
2025-01-22 15:20:00,73.8,73.86,73.66,73.72,180694.0,72.9515,73.0108,72.8131,72.8724,180694.0
2025-01-22 15:30:00,73.72,73.89,73.7,73.88,246145.0,72.8724,73.0405,72.8526,73.0306,246145.0
2025-01-22 15:40:00,73.88,73.99,73.7,73.9,390733.0,73.0306,73.1393,72.8526,73.0503,390733.0
2025-01-22 15:50:00,73.9,74.11,73.8,74.01,1087386.0,73.0503,73.2579,72.9515,73.1591,1087386.0
2025-01-23 09:30:00,73.34,73.5,72.76,72.76,505753.0,72.4968,72.6549,71.9234,71.9234,505753.0
2025-01-23 09:40:00,72.78,72.95,72.56,72.65,305847.0,71.9432,72.1113,71.7257,71.8147,305847.0
2025-01-23 09:50:00,72.65,72.85,72.37,72.81,388455.0,71.8147,72.0124,71.5379,71.9729,388455.0
2025-01-23 10:00:00,72.82,72.86,72.73,72.85,134359.0,71.9828,72.0223,71.8938,72.0124,134359.0
2025-01-23 10:10:00,72.84,72.98,72.7,72.92,178593.0,72.0025,72.1409,71.8641,72.0816,178593.0
2025-01-23 10:20:00,72.93,73.07,72.76,72.8,180545.0,72.0915,72.2299,71.9234,71.963,180545.0
2025-01-23 10:30:00,72.8,72.88,72.75,72.8,106928.0,71.963,72.0421,71.9136,71.963,106928.0
2025-01-23 10:40:00,72.79,72.82,72.66,72.76,215758.0,71.9531,71.9828,71.8246,71.9234,215758.0
2025-01-23 10:50:00,72.76,72.93,72.75,72.81,134665.0,71.9234,72.0915,71.9136,71.9729,134665.0
2025-01-23 11:00:00,72.8,72.94,72.76,72.83,137963.0,71.963,72.1014,71.9234,71.9926,137963.0
2025-01-23 11:10:00,72.82,73.17,72.72,73.15,156404.0,71.9828,72.3287,71.8839,72.309,156404.0
2025-01-23 11:20:00,73.16,73.29,73.13,73.2,103881.0,72.3188,72.4474,72.2892,72.3584,103881.0
2025-01-23 11:30:00,73.2,73.31,73.14,73.14,252273.0,72.3584,72.4671,72.2991,72.2991,252273.0
2025-01-23 11:40:00,73.14,73.19,73.05,73.17,107723.0,72.2991,72.3485,72.2101,72.3287,107723.0
2025-01-23 11:50:00,73.18,73.35,73.15,73.33,127433.0,72.3386,72.5067,72.309,72.4869,127433.0
2025-01-23 12:00:00,73.34,73.49,73.3,73.45,101314.0,72.4968,72.6451,72.4572,72.6055,101314.0
2025-01-23 12:10:00,73.45,73.57,73.45,73.56,79515.0,72.6055,72.7241,72.6055,72.7142,79515.0
2025-01-23 12:20:00,73.56,73.6,73.49,73.54,110613.0,72.7142,72.7538,72.6451,72.6945,110613.0
2025-01-23 12:30:00,73.55,73.65,73.54,73.61,66704.0,72.7044,72.8032,72.6945,72.7637,66704.0
2025-01-23 12:40:00,73.61,73.78,73.61,73.64,127679.0,72.7637,72.9317,72.7637,72.7933,127679.0
2025-01-23 12:50:00,73.63,73.75,73.63,73.72,90351.0,72.7834,72.9021,72.7834,72.8724,90351.0
2025-01-23 13:00:00,73.73,73.84,73.69,73.83,97466.0,72.8823,72.991,72.8428,72.9811,97466.0
2025-01-23 13:10:00,73.82,73.93,73.76,73.93,77118.0,72.9713,73.08,72.9119,73.08,77118.0
2025-01-23 13:20:00,73.92,73.99,73.86,73.98,133882.0,73.0701,73.1393,73.0108,73.1294,133882.0
2025-01-23 13:30:00,73.98,74.09,73.96,74.08,128767.0,73.1294,73.2382,73.1096,73.2283,128767.0
2025-01-23 13:40:00,74.08,74.12,74.02,74.06,95801.0,73.2283,73.2678,73.169,73.2085,95801.0
2025-01-23 13:50:00,74.06,74.12,74.02,74.03,117327.0,73.2085,73.2678,73.169,73.1788,117327.0
2025-01-23 14:00:00,74.03,74.11,73.96,74.01,172096.0,73.1788,73.2579,73.1096,73.1591,172096.0
2025-01-23 14:10:00,74.0,74.05,73.75,73.76,198719.0,73.1492,73.1986,72.9021,72.9119,198719.0
2025-01-23 14:20:00,73.76,73.87,73.73,73.78,65693.0,72.9119,73.0207,72.8823,72.9317,65693.0
2025-01-23 14:30:00,73.78,73.91,73.78,73.87,124822.0,72.9317,73.0602,72.9317,73.0207,124822.0
2025-01-23 14:40:00,73.87,74.0,73.87,73.93,122857.0,73.0207,73.1492,73.0207,73.08,122857.0
2025-01-23 14:50:00,73.93,74.09,73.92,74.01,265635.0,73.08,73.2382,73.0701,73.1591,265635.0
2025-01-23 15:00:00,74.01,74.11,73.89,73.9,159322.0,73.1591,73.2579,73.0405,73.0503,159322.0
2025-01-23 15:10:00,73.9,74.13,73.86,74.08,119161.0,73.0503,73.2777,73.0108,73.2283,119161.0
2025-01-23 15:20:00,74.09,74.14,74.05,74.11,124307.0,73.2382,73.2876,73.1986,73.2579,124307.0
2025-01-23 15:30:00,74.11,74.3,74.09,74.28,263027.0,73.2579,73.4457,73.2382,73.426,263027.0
2025-01-23 15:40:00,74.28,74.43,74.2,74.38,353306.0,73.426,73.5742,73.3469,73.5248,353306.0
2025-01-23 15:50:00,74.38,74.5,74.29,74.29,1184897.0,73.5248,73.6434,73.4359,73.4359,1184897.0
2025-01-24 09:30:00,74.07,74.25,73.4,73.46,476684.0,73.2184,73.3963,72.5561,72.6154,476684.0
2025-01-24 09:40:00,73.47,74.0,73.46,73.56,215726.0,72.6253,73.1492,72.6154,72.7142,215726.0
2025-01-24 09:50:00,73.56,73.62,73.44,73.51,179596.0,72.7142,72.7736,72.5956,72.6648,179596.0
2025-01-24 10:00:00,73.51,73.69,73.42,73.58,245178.0,72.6648,72.8428,72.5759,72.734,245178.0
2025-01-24 10:10:00,73.56,73.94,73.47,73.84,168880.0,72.7142,73.0899,72.6253,72.991,168880.0
2025-01-24 10:20:00,73.83,74.01,73.79,73.95,166664.0,72.9811,73.1591,72.9416,73.0998,166664.0
2025-01-24 10:30:00,73.95,74.16,73.94,74.14,114819.0,73.0998,73.3073,73.0899,73.2876,114819.0
2025-01-24 10:40:00,74.13,74.19,73.93,74.1,146038.0,73.2777,73.337,73.08,73.248,146038.0
2025-01-24 10:50:00,74.1,74.15,74.02,74.11,138141.0,73.248,73.2975,73.169,73.2579,138141.0
2025-01-24 11:00:00,74.11,74.11,73.92,73.98,80794.0,73.2579,73.2579,73.0701,73.1294,80794.0
2025-01-24 11:10:00,73.98,74.01,73.86,73.95,96648.0,73.1294,73.1591,73.0108,73.0998,96648.0
2025-01-24 11:20:00,73.95,73.96,73.77,73.84,108950.0,73.0998,73.1096,72.9218,72.991,108950.0
2025-01-24 11:30:00,73.84,73.9,73.79,73.83,82095.0,72.991,73.0503,72.9416,72.9811,82095.0
2025-01-24 11:40:00,73.81,73.81,73.7,73.75,97748.0,72.9614,72.9614,72.8526,72.9021,97748.0
2025-01-24 11:50:00,73.75,73.8,73.68,73.68,119702.0,72.9021,72.9515,72.8329,72.8329,119702.0
2025-01-24 12:00:00,73.68,73.76,73.58,73.74,107268.0,72.8329,72.9119,72.734,72.8922,107268.0
2025-01-24 12:10:00,73.74,73.8,73.68,73.78,67705.0,72.8922,72.9515,72.8329,72.9317,67705.0
2025-01-24 12:20:00,73.78,73.88,73.77,73.81,71848.0,72.9317,73.0306,72.9218,72.9614,71848.0
2025-01-24 12:30:00,73.81,73.83,73.71,73.77,60864.0,72.9614,72.9811,72.8625,72.9218,60864.0
2025-01-24 12:40:00,73.78,73.91,73.74,73.9,62049.0,72.9317,73.0602,72.8922,73.0503,62049.0
2025-01-24 12:50:00,73.88,73.95,73.85,73.89,75178.0,73.0306,73.0998,73.0009,73.0405,75178.0
2025-01-24 13:00:00,73.91,74.0,73.9,73.95,66181.0,73.0602,73.1492,73.0503,73.0998,66181.0
2025-01-24 13:10:00,73.94,73.95,73.77,73.81,82643.0,73.0899,73.0998,72.9218,72.9614,82643.0
2025-01-24 13:20:00,73.8,73.83,73.71,73.79,72184.0,72.9515,72.9811,72.8625,72.9416,72184.0
2025-01-24 13:30:00,73.79,73.83,73.75,73.78,50473.0,72.9416,72.9811,72.9021,72.9317,50473.0
2025-01-24 13:40:00,73.79,73.79,73.67,73.73,86697.0,72.9416,72.9416,72.823,72.8823,86697.0
2025-01-24 13:50:00,73.72,73.76,73.65,73.68,71126.0,72.8724,72.9119,72.8032,72.8329,71126.0
2025-01-24 14:00:00,73.69,73.69,73.6,73.62,90516.0,72.8428,72.8428,72.7538,72.7736,90516.0
2025-01-24 14:10:00,73.62,73.65,73.56,73.63,91879.0,72.7736,72.8032,72.7142,72.7834,91879.0
2025-01-24 14:20:00,73.63,73.64,73.41,73.44,131031.0,72.7834,72.7933,72.566,72.5956,131031.0
2025-01-24 14:30:00,73.44,73.44,73.34,73.34,86623.0,72.5956,72.5956,72.4968,72.4968,86623.0
2025-01-24 14:40:00,73.34,73.48,73.34,73.37,96531.0,72.4968,72.6352,72.4968,72.5264,96531.0
2025-01-24 14:50:00,73.37,73.42,73.31,73.36,80343.0,72.5264,72.5759,72.4671,72.5165,80343.0
2025-01-24 15:00:00,73.37,73.42,73.36,73.39,80699.0,72.5264,72.5759,72.5165,72.5462,80699.0
2025-01-24 15:10:00,73.39,73.47,73.36,73.39,117024.0,72.5462,72.6253,72.5165,72.5462,117024.0
2025-01-24 15:20:00,73.39,73.42,73.31,73.34,103588.0,72.5462,72.5759,72.4671,72.4968,103588.0
2025-01-24 15:30:00,73.35,73.36,73.25,73.29,175969.0,72.5067,72.5165,72.4078,72.4474,175969.0
2025-01-24 15:40:00,73.29,73.54,73.26,73.54,164167.0,72.4474,72.6945,72.4177,72.6945,164167.0
2025-01-24 15:50:00,73.55,73.68,73.41,73.56,671205.0,72.7044,72.8329,72.566,72.7142,671205.0
2025-01-27 09:30:00,73.44,74.31,73.42,73.89,498602.0,72.5956,73.4556,72.5759,73.0405,498602.0
2025-01-27 09:40:00,73.89,74.28,73.75,74.26,198423.0,73.0405,73.426,72.9021,73.4062,198423.0
2025-01-27 09:50:00,74.25,74.29,74.03,74.17,248904.0,73.3963,73.4359,73.1788,73.3172,248904.0
2025-01-27 10:00:00,74.16,74.39,73.99,74.33,171566.0,73.3073,73.5347,73.1393,73.4754,171566.0
2025-01-27 10:10:00,74.32,74.67,74.27,74.65,205468.0,73.4655,73.8115,73.4161,73.7917,205468.0
2025-01-27 10:20:00,74.66,75.3,74.64,75.14,525822.0,73.8016,74.4342,73.7818,74.2761,525822.0
2025-01-27 10:30:00,75.15,75.37,75.02,75.22,297228.0,74.286,74.5034,74.1575,74.3552,297228.0
2025-01-27 10:40:00,75.23,75.29,75.05,75.17,290279.0,74.365,74.4244,74.1871,74.3057,290279.0
2025-01-27 10:50:00,75.18,75.57,75.18,75.44,312285.0,74.3156,74.7011,74.3156,74.5726,312285.0
2025-01-27 11:00:00,75.44,75.54,75.28,75.32,221396.0,74.5726,74.6715,74.4145,74.454,221396.0
2025-01-27 11:10:00,75.31,75.39,75.15,75.2,153865.0,74.4441,74.5232,74.286,74.3354,153865.0
2025-01-27 11:20:00,75.2,75.3,75.13,75.23,211841.0,74.3354,74.4342,74.2662,74.365,211841.0
2025-01-27 11:30:00,75.23,75.74,75.22,75.68,293590.0,74.365,74.8692,74.3552,74.8099,293590.0
2025-01-27 11:40:00,75.67,75.73,75.41,75.45,208403.0,74.8,74.8593,74.543,74.5825,208403.0
2025-01-27 11:50:00,75.45,75.62,75.33,75.58,193341.0,74.5825,74.7506,74.4639,74.711,193341.0
2025-01-27 12:00:00,75.58,75.62,75.44,75.61,162469.0,74.711,74.7506,74.5726,74.7407,162469.0
2025-01-27 12:10:00,75.6,75.71,75.54,75.56,137036.0,74.7308,74.8395,74.6715,74.6913,137036.0
2025-01-27 12:20:00,75.54,75.61,75.51,75.57,124536.0,74.6715,74.7407,74.6418,74.7011,124536.0
2025-01-27 12:30:00,75.56,75.78,75.56,75.78,213811.0,74.6913,74.9087,74.6913,74.9087,213811.0
2025-01-27 12:40:00,75.78,75.83,75.65,75.67,193003.0,74.9087,74.9581,74.7802,74.8,193003.0
2025-01-27 12:50:00,75.68,75.85,75.68,75.72,111626.0,74.8099,74.9779,74.8099,74.8494,111626.0
2025-01-27 13:00:00,75.73,75.73,75.4,75.45,137340.0,74.8593,74.8593,74.5331,74.5825,137340.0
2025-01-27 13:10:00,75.45,75.53,75.28,75.31,113448.0,74.5825,74.6616,74.4145,74.4441,113448.0
2025-01-27 13:20:00,75.31,75.49,75.3,75.49,110306.0,74.4441,74.6221,74.4342,74.6221,110306.0
2025-01-27 13:30:00,75.48,75.51,75.34,75.37,79978.0,74.6122,74.6418,74.4738,74.5034,79978.0
2025-01-27 13:40:00,75.37,75.53,75.36,75.52,92815.0,74.5034,74.6616,74.4936,74.6517,92815.0
2025-01-27 13:50:00,75.51,75.54,75.4,75.45,89618.0,74.6418,74.6715,74.5331,74.5825,89618.0
2025-01-27 14:00:00,75.46,75.63,75.41,75.43,189824.0,74.5924,74.7604,74.543,74.5627,189824.0
2025-01-27 14:10:00,75.44,75.58,75.41,75.52,86413.0,74.5726,74.711,74.543,74.6517,86413.0
2025-01-27 14:20:00,75.52,75.55,75.45,75.49,65273.0,74.6517,74.6814,74.5825,74.6221,65273.0
2025-01-27 14:30:00,75.48,75.49,75.4,75.45,77633.0,74.6122,74.6221,74.5331,74.5825,77633.0
2025-01-27 14:40:00,75.44,75.48,75.38,75.44,85161.0,74.5726,74.6122,74.5133,74.5726,85161.0
2025-01-27 14:50:00,75.43,75.47,75.38,75.43,90055.0,74.5627,74.6023,74.5133,74.5627,90055.0
2025-01-27 15:00:00,75.43,75.5,75.38,75.42,90076.0,74.5627,74.6319,74.5133,74.5529,90076.0
2025-01-27 15:10:00,75.42,75.49,75.38,75.46,88947.0,74.5529,74.6221,74.5133,74.5924,88947.0
2025-01-27 15:20:00,75.47,75.64,75.45,75.56,144847.0,74.6023,74.7703,74.5825,74.6913,144847.0
2025-01-27 15:30:00,75.57,75.7,75.53,75.67,188383.0,74.7011,74.8296,74.6616,74.8,188383.0
2025-01-27 15:40:00,75.67,75.77,75.56,75.59,270231.0,74.8,74.8988,74.6913,74.7209,270231.0
2025-01-27 15:50:00,75.59,75.76,75.55,75.59,835491.0,74.7209,74.889,74.6814,74.7209,835491.0
2025-01-28 09:30:00,75.33,75.5,74.9,75.1,312797.0,74.4639,74.6319,74.0388,74.2365,312797.0
2025-01-28 09:40:00,75.12,75.38,75.0,75.07,140250.0,74.2563,74.5133,74.1377,74.2069,140250.0
2025-01-28 09:50:00,75.07,75.32,74.95,75.02,138102.0,74.2069,74.454,74.0883,74.1575,138102.0
2025-01-28 10:00:00,75.0,75.19,74.94,75.07,135389.0,74.1377,74.3255,74.0784,74.2069,135389.0
2025-01-28 10:10:00,75.06,75.15,74.91,75.15,106518.0,74.197,74.286,74.0487,74.286,106518.0
2025-01-28 10:20:00,75.15,75.16,75.0,75.02,94106.0,74.286,74.2958,74.1377,74.1575,94106.0
2025-01-28 10:30:00,75.03,75.12,74.95,75.12,89805.0,74.1673,74.2563,74.0883,74.2563,89805.0
2025-01-28 10:40:00,75.11,75.38,75.1,75.38,148372.0,74.2464,74.5133,74.2365,74.5133,148372.0
2025-01-28 10:50:00,75.37,75.56,75.27,75.5,150148.0,74.5034,74.6913,74.4046,74.6319,150148.0
2025-01-28 11:00:00,75.5,75.6,75.43,75.53,182320.0,74.6319,74.7308,74.5627,74.6616,182320.0
2025-01-28 11:10:00,75.55,75.56,75.15,75.16,265194.0,74.6814,74.6913,74.286,74.2958,265194.0
2025-01-28 11:20:00,75.16,75.24,75.04,75.09,434745.0,74.2958,74.3749,74.1772,74.2267,434745.0
2025-01-28 11:30:00,75.09,75.11,74.92,75.07,103313.0,74.2267,74.2464,74.0586,74.2069,103313.0
2025-01-28 11:40:00,75.06,75.1,74.97,75.04,59420.0,74.197,74.2365,74.108,74.1772,59420.0
2025-01-28 11:50:00,75.04,75.05,74.78,74.81,113649.0,74.1772,74.1871,73.9202,73.9499,113649.0
2025-01-28 12:00:00,74.81,74.82,74.53,74.62,106814.0,73.9499,73.9598,73.6731,73.7621,106814.0
2025-01-28 12:10:00,74.63,74.65,74.37,74.38,119207.0,73.7719,73.7917,73.5149,73.5248,119207.0
2025-01-28 12:20:00,74.39,74.51,74.16,74.46,216300.0,73.5347,73.6533,73.3073,73.6039,216300.0
2025-01-28 12:30:00,74.46,74.65,74.42,74.64,91523.0,73.6039,73.7917,73.5644,73.7818,91523.0
2025-01-28 12:40:00,74.63,74.7,74.54,74.65,76764.0,73.7719,73.8411,73.683,73.7917,76764.0
2025-01-28 12:50:00,74.65,74.66,74.51,74.57,45355.0,73.7917,73.8016,73.6533,73.7126,45355.0
2025-01-28 13:00:00,74.56,74.57,74.49,74.49,56922.0,73.7027,73.7126,73.6336,73.6336,56922.0
2025-01-28 13:10:00,74.5,74.57,74.47,74.57,83779.0,73.6434,73.7126,73.6138,73.7126,83779.0
2025-01-28 13:20:00,74.57,74.72,74.55,74.61,86372.0,73.7126,73.8609,73.6929,73.7522,86372.0
2025-01-28 13:30:00,74.61,74.8,74.61,74.73,93968.0,73.7522,73.94,73.7522,73.8708,93968.0
2025-01-28 13:40:00,74.72,74.78,74.6,74.62,123412.0,73.8609,73.9202,73.7423,73.7621,123412.0
2025-01-28 13:50:00,74.61,74.68,74.6,74.65,59374.0,73.7522,73.8214,73.7423,73.7917,59374.0
2025-01-28 14:00:00,74.64,74.69,74.57,74.61,115459.0,73.7818,73.8313,73.7126,73.7522,115459.0
2025-01-28 14:10:00,74.59,74.61,74.48,74.51,57374.0,73.7324,73.7522,73.6237,73.6533,57374.0
2025-01-28 14:20:00,74.5,74.54,74.4,74.42,64206.0,73.6434,73.683,73.5446,73.5644,64206.0
2025-01-28 14:30:00,74.42,74.54,74.39,74.46,86050.0,73.5644,73.683,73.5347,73.6039,86050.0
2025-01-28 14:40:00,74.47,74.48,74.35,74.38,69383.0,73.6138,73.6237,73.4952,73.5248,69383.0
2025-01-28 14:50:00,74.37,74.52,74.36,74.49,96326.0,73.5149,73.6632,73.505,73.6336,96326.0
2025-01-28 15:00:00,74.49,74.67,74.46,74.61,102552.0,73.6336,73.8115,73.6039,73.7522,102552.0
2025-01-28 15:10:00,74.6,74.62,74.5,74.59,75999.0,73.7423,73.7621,73.6434,73.7324,75999.0
2025-01-28 15:20:00,74.59,74.6,74.5,74.52,78175.0,73.7324,73.7423,73.6434,73.6632,78175.0
2025-01-28 15:30:00,74.51,74.55,74.39,74.45,122775.0,73.6533,73.6929,73.5347,73.594,122775.0
2025-01-28 15:40:00,74.44,74.53,74.4,74.53,130030.0,73.5841,73.6731,73.5446,73.6731,130030.0
2025-01-28 15:50:00,74.53,74.6,74.34,74.37,481417.0,73.6731,73.7423,73.4853,73.5149,481417.0
2025-01-29 09:30:00,74.45,75.1,74.39,74.98,291217.0,73.594,74.2365,73.5347,74.1179,291217.0
2025-01-29 09:40:00,74.99,74.99,74.47,74.53,157335.0,74.1278,74.1278,73.6138,73.6731,157335.0
2025-01-29 09:50:00,74.53,74.61,74.41,74.44,79901.0,73.6731,73.7522,73.5545,73.5841,79901.0
2025-01-29 10:00:00,74.45,74.69,74.32,74.67,161926.0,73.594,73.8313,73.4655,73.8115,161926.0
2025-01-29 10:10:00,74.67,74.97,74.57,74.83,123342.0,73.8115,74.108,73.7126,73.9696,123342.0
2025-01-29 10:20:00,74.84,75.04,74.75,74.89,119267.0,73.9795,74.1772,73.8906,74.029,119267.0
2025-01-29 10:30:00,74.89,74.94,74.7,74.88,70450.0,74.029,74.0784,73.8411,74.0191,70450.0
2025-01-29 10:40:00,74.87,75.23,74.87,75.22,163587.0,74.0092,74.365,74.0092,74.3552,163587.0
2025-01-29 10:50:00,75.22,75.5,75.17,75.5,157487.0,74.3552,74.6319,74.3057,74.6319,157487.0
2025-01-29 11:00:00,75.49,76.09,75.47,75.97,555901.0,74.6221,75.2152,74.6023,75.0965,555901.0
2025-01-29 11:10:00,75.98,76.15,75.73,76.11,270761.0,75.1064,75.2745,74.8593,75.2349,270761.0
2025-01-29 11:20:00,76.11,76.27,76.05,76.17,233244.0,75.2349,75.3931,75.1756,75.2942,233244.0
2025-01-29 11:30:00,76.17,76.29,76.07,76.14,204755.0,75.2942,75.4129,75.1954,75.2646,204755.0
2025-01-29 11:40:00,76.15,76.35,76.09,76.29,189748.0,75.2745,75.4722,75.2152,75.4129,189748.0
2025-01-29 11:50:00,76.3,76.31,76.11,76.13,160304.0,75.4227,75.4326,75.2349,75.2547,160304.0
2025-01-29 12:00:00,76.13,76.37,76.11,76.35,143257.0,75.2547,75.4919,75.2349,75.4722,143257.0
2025-01-29 12:10:00,76.35,76.45,76.33,76.4,122461.0,75.4722,75.571,75.4524,75.5216,122461.0
2025-01-29 12:20:00,76.4,76.41,76.29,76.41,159496.0,75.5216,75.5315,75.4129,75.5315,159496.0
2025-01-29 12:30:00,76.41,76.43,76.26,76.3,104169.0,75.5315,75.5512,75.3832,75.4227,104169.0
2025-01-29 12:40:00,76.3,76.54,76.29,76.53,111472.0,75.4227,75.66,75.4129,75.6501,111472.0
2025-01-29 12:50:00,76.53,76.59,76.41,76.51,120691.0,75.6501,75.7094,75.5315,75.6303,120691.0
2025-01-29 13:00:00,76.5,76.53,76.34,76.5,134790.0,75.6204,75.6501,75.4623,75.6204,134790.0
2025-01-29 13:10:00,76.51,76.6,76.5,76.55,116115.0,75.6303,75.7193,75.6204,75.6699,116115.0
2025-01-29 13:20:00,76.55,76.64,76.52,76.61,110874.0,75.6699,75.7588,75.6402,75.7292,110874.0
2025-01-29 13:30:00,76.61,76.66,76.51,76.66,125491.0,75.7292,75.7786,75.6303,75.7786,125491.0
2025-01-29 13:40:00,76.64,76.69,76.58,76.64,91166.0,75.7588,75.8083,75.6995,75.7588,91166.0
2025-01-29 13:50:00,76.64,76.64,76.44,76.55,151572.0,75.7588,75.7588,75.5611,75.6699,151572.0
2025-01-29 14:00:00,76.53,76.54,76.31,76.42,148067.0,75.6501,75.66,75.4326,75.5414,148067.0
2025-01-29 14:10:00,76.42,76.5,76.39,76.41,125106.0,75.5414,75.6204,75.5117,75.5315,125106.0
2025-01-29 14:20:00,76.42,76.43,76.25,76.4,171206.0,75.5414,75.5512,75.3733,75.5216,171206.0
2025-01-29 14:30:00,76.39,76.88,76.39,76.85,321100.0,75.5117,75.9961,75.5117,75.9664,321100.0
2025-01-29 14:40:00,76.86,77.12,76.82,77.03,379455.0,75.9763,76.2333,75.9368,76.1443,379455.0
2025-01-29 14:50:00,77.02,77.02,76.82,76.96,185606.0,76.1345,76.1345,75.9368,76.0752,185606.0
2025-01-29 15:00:00,76.96,76.98,76.75,76.87,171733.0,76.0752,76.0949,75.8676,75.9862,171733.0
2025-01-29 15:10:00,76.88,76.9,76.53,76.65,333178.0,75.9961,76.0158,75.6501,75.7687,333178.0
2025-01-29 15:20:00,76.66,76.94,76.65,76.83,191786.0,75.7786,76.0554,75.7687,75.9466,191786.0
2025-01-29 15:30:00,76.84,76.85,76.64,76.68,330930.0,75.9565,75.9664,75.7588,75.7984,330930.0
2025-01-29 15:40:00,76.68,76.89,76.65,76.72,424415.0,75.7984,76.006,75.7687,75.8379,424415.0
2025-01-29 15:50:00,76.7,76.85,76.56,76.59,1022708.0,75.8181,75.9664,75.6798,75.7094,1022708.0
2025-01-30 09:30:00,76.85,77.3,76.85,77.22,319808.0,75.9664,76.4112,75.9664,76.3322,319808.0
2025-01-30 09:40:00,77.23,77.44,77.14,77.33,166253.0,76.3421,76.5496,76.2531,76.4409,166253.0
2025-01-30 09:50:00,77.32,77.49,77.21,77.38,143481.0,76.431,76.5991,76.3223,76.4903,143481.0
2025-01-30 10:00:00,77.38,77.6,77.19,77.52,202090.0,76.4903,76.7078,76.3025,76.6287,202090.0
2025-01-30 10:10:00,77.5,77.81,77.39,77.71,225524.0,76.6089,76.9154,76.5002,76.8165,225524.0
2025-01-30 10:20:00,77.72,77.9,77.67,77.83,213855.0,76.8264,77.0043,76.777,76.9352,213855.0
2025-01-30 10:30:00,77.83,77.89,77.69,77.73,164570.0,76.9352,76.9945,76.7968,76.8363,164570.0
2025-01-30 10:40:00,77.73,77.86,77.51,77.52,202297.0,76.8363,76.9648,76.6188,76.6287,202297.0
2025-01-30 10:50:00,77.5,77.73,77.42,77.67,262897.0,76.6089,76.8363,76.5299,76.777,262897.0
2025-01-30 11:00:00,77.66,77.81,77.62,77.65,106922.0,76.7671,76.9154,76.7276,76.7572,106922.0
2025-01-30 11:10:00,77.65,77.66,77.48,77.57,99895.0,76.7572,76.7671,76.5892,76.6781,99895.0
2025-01-30 11:20:00,77.57,77.84,77.56,77.82,157754.0,76.6781,76.945,76.6683,76.9253,157754.0
2025-01-30 11:30:00,77.83,77.96,77.83,77.91,117323.0,76.9352,77.0637,76.9352,77.0142,117323.0
2025-01-30 11:40:00,77.92,78.06,77.91,78.0,187753.0,77.0241,77.1625,77.0142,77.1032,187753.0
2025-01-30 11:50:00,77.99,78.07,77.97,77.99,91497.0,77.0933,77.1724,77.0735,77.0933,91497.0
2025-01-30 12:00:00,77.99,78.04,77.87,78.03,114705.0,77.0933,77.1427,76.9747,77.1329,114705.0
2025-01-30 12:10:00,78.03,78.07,78.0,78.05,85176.0,77.1329,77.1724,77.1032,77.1526,85176.0
2025-01-30 12:20:00,78.04,78.29,78.04,78.27,261624.0,77.1427,77.3899,77.1427,77.3701,261624.0
2025-01-30 12:30:00,78.27,78.43,78.25,78.38,181879.0,77.3701,77.5283,77.3503,77.4788,181879.0
2025-01-30 12:40:00,78.39,78.45,78.22,78.26,104638.0,77.4887,77.548,77.3207,77.3602,104638.0
2025-01-30 12:50:00,78.26,78.33,78.15,78.32,113487.0,77.3602,77.4294,77.2515,77.4195,113487.0
2025-01-30 13:00:00,78.33,78.37,78.15,78.21,90840.0,77.4294,77.4689,77.2515,77.3108,90840.0
2025-01-30 13:10:00,78.2,78.49,78.19,78.44,98355.0,77.3009,77.5876,77.291,77.5381,98355.0
2025-01-30 13:20:00,78.44,78.56,78.44,78.54,98131.0,77.5381,77.6568,77.5381,77.637,98131.0
2025-01-30 13:30:00,78.55,78.63,78.45,78.62,118043.0,77.6469,77.726,77.548,77.7161,118043.0
2025-01-30 13:40:00,78.61,78.65,78.51,78.63,241829.0,77.7062,77.7457,77.6073,77.726,241829.0
2025-01-30 13:50:00,78.65,78.72,78.43,78.47,140670.0,77.7457,77.8149,77.5283,77.5678,140670.0
2025-01-30 14:00:00,78.48,78.5,78.3,78.31,125118.0,77.5777,77.5974,77.3997,77.4096,125118.0
2025-01-30 14:10:00,78.31,78.39,78.25,78.39,84709.0,77.4096,77.4887,77.3503,77.4887,84709.0
2025-01-30 14:20:00,78.4,78.41,78.27,78.34,71805.0,77.4986,77.5085,77.3701,77.4393,71805.0
2025-01-30 14:30:00,78.33,78.42,78.26,78.38,111830.0,77.4294,77.5184,77.3602,77.4788,111830.0
2025-01-30 14:40:00,78.39,78.44,78.32,78.38,144543.0,77.4887,77.5381,77.4195,77.4788,144543.0
2025-01-30 14:50:00,78.39,78.47,78.37,78.38,116481.0,77.4887,77.5678,77.4689,77.4788,116481.0
2025-01-30 15:00:00,78.39,78.55,78.38,78.5,126339.0,77.4887,77.6469,77.4788,77.5974,126339.0
2025-01-30 15:10:00,78.49,78.61,78.4,78.61,124032.0,77.5876,77.7062,77.4986,77.7062,124032.0
2025-01-30 15:20:00,78.6,78.77,78.57,78.7,186272.0,77.6963,77.8643,77.6666,77.7951,186272.0
2025-01-30 15:30:00,78.7,78.71,78.13,78.13,352359.0,77.7951,77.805,77.2317,77.2317,352359.0
2025-01-30 15:40:00,78.13,78.2,77.96,78.15,459008.0,77.2317,77.3009,77.0637,77.2515,459008.0
2025-01-30 15:50:00,78.14,78.4,78.07,78.32,798350.0,77.2416,77.4986,77.1724,77.4195,798350.0
2025-01-31 09:30:00,78.11,78.74,77.85,78.59,613544.0,77.2119,77.8347,76.9549,77.6864,613544.0
2025-01-31 09:40:00,78.58,78.73,78.38,78.56,148437.0,77.6765,77.8248,77.4788,77.6568,148437.0
2025-01-31 09:50:00,78.59,78.68,78.43,78.62,142325.0,77.6864,77.7754,77.5283,77.7161,142325.0
2025-01-31 10:00:00,78.6,78.87,78.44,78.75,190449.0,77.6963,77.9632,77.5381,77.8446,190449.0
2025-01-31 10:10:00,78.76,78.76,78.48,78.49,140279.0,77.8545,77.8545,77.5777,77.5876,140279.0
2025-01-31 10:20:00,78.48,78.59,78.4,78.54,138619.0,77.5777,77.6864,77.4986,77.637,138619.0
2025-01-31 10:30:00,78.54,78.75,78.5,78.65,94740.0,77.637,77.8446,77.5974,77.7457,94740.0
2025-01-31 10:40:00,78.63,78.7,78.24,78.45,159037.0,77.726,77.7951,77.3404,77.548,159037.0
2025-01-31 10:50:00,78.45,78.5,78.24,78.32,115983.0,77.548,77.5974,77.3404,77.4195,115983.0
2025-01-31 11:00:00,78.32,78.38,78.05,78.08,129073.0,77.4195,77.4788,77.1526,77.1823,129073.0
2025-01-31 11:10:00,78.08,78.34,78.07,78.25,95430.0,77.1823,77.4393,77.1724,77.3503,95430.0
2025-01-31 11:20:00,78.25,78.27,77.98,78.18,139935.0,77.3503,77.3701,77.0834,77.2811,139935.0
2025-01-31 11:30:00,78.17,78.19,77.88,77.9,181943.0,77.2712,77.291,76.9846,77.0043,181943.0
2025-01-31 11:40:00,77.91,78.08,77.88,78.05,138324.0,77.0142,77.1823,76.9846,77.1526,138324.0
2025-01-31 11:50:00,78.07,78.21,77.94,78.2,137034.0,77.1724,77.3108,77.0439,77.3009,137034.0
2025-01-31 12:00:00,78.2,78.23,77.92,78.0,133540.0,77.3009,77.3306,77.0241,77.1032,133540.0
2025-01-31 12:10:00,78.02,78.25,77.95,78.2,151454.0,77.123,77.3503,77.0538,77.3009,151454.0
2025-01-31 12:20:00,78.2,78.46,78.17,78.46,101236.0,77.3009,77.5579,77.2712,77.5579,101236.0
2025-01-31 12:30:00,78.46,78.54,78.39,78.44,104321.0,77.5579,77.637,77.4887,77.5381,104321.0
2025-01-31 12:40:00,78.43,78.5,78.4,78.44,53184.0,77.5283,77.5974,77.4986,77.5381,53184.0
2025-01-31 12:50:00,78.43,78.44,78.31,78.35,50942.0,77.5283,77.5381,77.4096,77.4492,50942.0
2025-01-31 13:00:00,78.35,78.5,78.3,78.5,62433.0,77.4492,77.5974,77.3997,77.5974,62433.0
2025-01-31 13:10:00,78.5,78.53,78.37,78.37,107804.0,77.5974,77.6271,77.4689,77.4689,107804.0
2025-01-31 13:20:00,78.37,78.4,78.11,78.19,147528.0,77.4689,77.4986,77.2119,77.291,147528.0
2025-01-31 13:30:00,78.2,78.21,77.83,77.99,242170.0,77.3009,77.3108,76.9352,77.0933,242170.0
2025-01-31 13:40:00,78.0,78.09,77.91,78.09,182233.0,77.1032,77.1922,77.0142,77.1922,182233.0
2025-01-31 13:50:00,78.09,78.1,77.73,77.75,188974.0,77.1922,77.202,76.8363,76.8561,188974.0
2025-01-31 14:00:00,77.76,77.82,77.55,77.56,136141.0,76.866,76.9253,76.6584,76.6683,136141.0
2025-01-31 14:10:00,77.58,77.72,77.55,77.68,122712.0,76.688,76.8264,76.6584,76.7869,122712.0
2025-01-31 14:20:00,77.69,77.75,77.6,77.73,96456.0,76.7968,76.8561,76.7078,76.8363,96456.0
2025-01-31 14:30:00,77.74,77.81,77.66,77.74,133995.0,76.8462,76.9154,76.7671,76.8462,133995.0
2025-01-31 14:40:00,77.75,77.77,77.3,77.35,216289.0,76.8561,76.8758,76.4112,76.4607,216289.0
2025-01-31 14:50:00,77.35,77.39,77.12,77.14,297207.0,76.4607,76.5002,76.2333,76.2531,297207.0
2025-01-31 15:00:00,77.15,77.15,76.79,76.82,240633.0,76.263,76.263,75.9071,75.9368,240633.0
2025-01-31 15:10:00,76.82,77.05,76.76,76.98,267138.0,75.9368,76.1641,75.8775,76.0949,267138.0
2025-01-31 15:20:00,76.98,77.02,76.83,76.92,198527.0,76.0949,76.1345,75.9466,76.0356,198527.0
2025-01-31 15:30:00,76.92,77.09,76.88,77.09,241020.0,76.0356,76.2037,75.9961,76.2037,241020.0
2025-01-31 15:40:00,77.09,77.12,76.82,77.08,435048.0,76.2037,76.2333,75.9368,76.1938,435048.0
2025-01-31 15:50:00,77.08,77.19,76.8,76.87,1347415.0,76.1938,76.3025,75.917,75.9862,1347415.0
2025-02-03 09:30:00,74.9,75.15,74.36,74.79,824172.0,74.0388,74.286,73.505,73.9301,824172.0
2025-02-03 09:40:00,74.79,74.88,73.89,74.01,506947.0,73.9301,74.0191,73.0405,73.1591,506947.0
2025-02-03 09:50:00,73.99,74.18,73.87,73.98,403882.0,73.1393,73.3271,73.0207,73.1294,403882.0
2025-02-03 10:00:00,73.98,73.98,73.43,73.44,464494.0,73.1294,73.1294,72.5857,72.5956,464494.0
2025-02-03 10:10:00,73.45,73.54,73.22,73.32,367644.0,72.6055,72.6945,72.3782,72.477,367644.0
2025-02-03 10:20:00,73.31,74.65,73.3,74.62,446612.0,72.4671,73.7917,72.4572,73.7621,446612.0
2025-02-03 10:30:00,74.6,75.19,74.56,75.16,416034.0,73.7423,74.3255,73.7027,74.2958,416034.0
2025-02-03 10:40:00,75.15,75.23,74.95,75.05,211274.0,74.286,74.365,74.0883,74.1871,211274.0
2025-02-03 10:50:00,75.05,75.24,74.94,75.21,161536.0,74.1871,74.3749,74.0784,74.3453,161536.0
2025-02-03 11:00:00,75.2,75.25,74.87,75.03,263208.0,74.3354,74.3848,74.0092,74.1673,263208.0
2025-02-03 11:10:00,75.05,75.21,74.96,75.04,147445.0,74.1871,74.3453,74.0981,74.1772,147445.0
2025-02-03 11:20:00,75.03,75.11,74.78,74.93,187592.0,74.1673,74.2464,73.9202,74.0685,187592.0
2025-02-03 11:30:00,74.93,75.35,74.91,75.3,204118.0,74.0685,74.4837,74.0487,74.4342,204118.0
2025-02-03 11:40:00,75.32,75.44,75.1,75.25,168573.0,74.454,74.5726,74.2365,74.3848,168573.0
2025-02-03 11:50:00,75.25,75.53,75.21,75.3,171108.0,74.3848,74.6616,74.3453,74.4342,171108.0
2025-02-03 12:00:00,75.31,75.55,75.19,75.55,137371.0,74.4441,74.6814,74.3255,74.6814,137371.0
2025-02-03 12:10:00,75.54,75.58,75.21,75.33,137396.0,74.6715,74.711,74.3453,74.4639,137396.0
2025-02-03 12:20:00,75.34,75.75,75.32,75.52,238706.0,74.4738,74.8791,74.454,74.6517,238706.0
2025-02-03 12:30:00,75.52,75.62,75.43,75.62,171610.0,74.6517,74.7506,74.5627,74.7506,171610.0
2025-02-03 12:40:00,75.61,75.67,75.5,75.55,186417.0,74.7407,74.8,74.6319,74.6814,186417.0
2025-02-03 12:50:00,75.53,75.72,75.38,75.57,232667.0,74.6616,74.8494,74.5133,74.7011,232667.0
2025-02-03 13:00:00,75.54,75.73,75.36,75.61,130478.0,74.6715,74.8593,74.4936,74.7407,130478.0
2025-02-03 13:10:00,75.62,75.91,75.61,75.84,177107.0,74.7506,75.0372,74.7407,74.968,177107.0
2025-02-03 13:20:00,75.84,76.05,75.77,75.99,183620.0,74.968,75.1756,74.8988,75.1163,183620.0
2025-02-03 13:30:00,76.0,76.09,75.9,76.02,167709.0,75.1262,75.2152,75.0273,75.146,167709.0
2025-02-03 13:40:00,76.01,76.08,75.93,76.01,243593.0,75.1361,75.2053,75.057,75.1361,243593.0
2025-02-03 13:50:00,76.02,76.19,75.99,76.15,191411.0,75.146,75.314,75.1163,75.2745,191411.0
2025-02-03 14:00:00,76.16,76.33,76.15,76.31,193125.0,75.2844,75.4524,75.2745,75.4326,193125.0
2025-02-03 14:10:00,76.3,76.64,76.29,76.59,309002.0,75.4227,75.7588,75.4129,75.7094,309002.0
2025-02-03 14:20:00,76.59,76.67,76.49,76.57,220310.0,75.7094,75.7885,75.6106,75.6896,220310.0
2025-02-03 14:30:00,76.57,76.69,76.4,76.41,213192.0,75.6896,75.8083,75.5216,75.5315,213192.0
2025-02-03 14:40:00,76.42,76.52,76.38,76.41,317102.0,75.5414,75.6402,75.5018,75.5315,317102.0
2025-02-03 14:50:00,76.4,76.52,76.38,76.43,171027.0,75.5216,75.6402,75.5018,75.5512,171027.0
2025-02-03 15:00:00,76.43,76.52,76.39,76.49,155960.0,75.5512,75.6402,75.5117,75.6106,155960.0
2025-02-03 15:10:00,76.49,76.57,76.46,76.57,175329.0,75.6106,75.6896,75.5809,75.6896,175329.0
2025-02-03 15:20:00,76.56,76.62,76.47,76.48,205504.0,75.6798,75.7391,75.5908,75.6007,205504.0
2025-02-03 15:30:00,76.48,76.49,76.19,76.4,457664.0,75.6007,75.6106,75.314,75.5216,457664.0
2025-02-03 15:40:00,76.41,76.44,76.26,76.41,412700.0,75.5315,75.5611,75.3832,75.5315,412700.0
2025-02-03 15:50:00,76.39,76.64,76.3,76.59,1458779.0,75.5117,75.7588,75.4227,75.7094,1458779.0
2025-02-04 09:30:00,77.55,78.16,77.16,78.07,763042.0,76.6584,77.2614,76.2729,77.1724,763042.0
2025-02-04 09:40:00,78.09,78.09,77.62,77.73,286795.0,77.1922,77.1922,76.7276,76.8363,286795.0
2025-02-04 09:50:00,77.73,77.99,77.45,77.58,298815.0,76.8363,77.0933,76.5595,76.688,298815.0
2025-02-04 10:00:00,77.56,77.71,77.46,77.61,198966.0,76.6683,76.8165,76.5694,76.7177,198966.0
2025-02-04 10:10:00,77.63,77.65,77.26,77.36,207254.0,76.7375,76.7572,76.3717,76.4706,207254.0
2025-02-04 10:20:00,77.37,77.43,76.75,76.81,163718.0,76.4804,76.5398,75.8676,75.9269,163718.0
2025-02-04 10:30:00,76.8,77.08,76.8,76.96,156935.0,75.917,76.1938,75.917,76.0752,156935.0
2025-02-04 10:40:00,76.98,77.04,76.6,76.64,117486.0,76.0949,76.1542,75.7193,75.7588,117486.0
2025-02-04 10:50:00,76.66,76.87,76.58,76.78,118991.0,75.7786,75.9862,75.6995,75.8972,118991.0
2025-02-04 11:00:00,76.78,77.01,76.76,76.92,81739.0,75.8972,76.1246,75.8775,76.0356,81739.0
2025-02-04 11:10:00,76.92,76.94,76.71,76.72,73098.0,76.0356,76.0554,75.828,75.8379,73098.0
2025-02-04 11:20:00,76.71,76.82,76.6,76.8,79472.0,75.828,75.9368,75.7193,75.917,79472.0
2025-02-04 11:30:00,76.79,76.92,76.71,76.74,68627.0,75.9071,76.0356,75.828,75.8577,68627.0
2025-02-04 11:40:00,76.75,76.77,76.53,76.67,92331.0,75.8676,75.8873,75.6501,75.7885,92331.0
2025-02-04 11:50:00,76.67,76.67,76.53,76.61,52029.0,75.7885,75.7885,75.6501,75.7292,52029.0
2025-02-04 12:00:00,76.61,76.8,76.61,76.74,54689.0,75.7292,75.917,75.7292,75.8577,54689.0
2025-02-04 12:10:00,76.74,76.74,76.42,76.43,68664.0,75.8577,75.8577,75.5414,75.5512,68664.0
2025-02-04 12:20:00,76.43,76.45,76.07,76.11,102149.0,75.5512,75.571,75.1954,75.2349,102149.0
2025-02-04 12:30:00,76.12,76.78,76.04,76.77,493771.0,75.2448,75.8972,75.1657,75.8873,493771.0
2025-02-04 12:40:00,76.76,76.88,76.52,76.56,390694.0,75.8775,75.9961,75.6402,75.6798,390694.0
2025-02-04 12:50:00,76.56,76.64,76.48,76.57,86964.0,75.6798,75.7588,75.6007,75.6896,86964.0
2025-02-04 13:00:00,76.56,76.58,76.43,76.49,103324.0,75.6798,75.6995,75.5512,75.6106,103324.0
2025-02-04 13:10:00,76.51,76.63,76.46,76.55,86147.0,75.6303,75.7489,75.5809,75.6699,86147.0
2025-02-04 13:20:00,76.56,76.78,76.51,76.77,93939.0,75.6798,75.8972,75.6303,75.8873,93939.0
2025-02-04 13:30:00,76.77,76.77,76.56,76.65,123494.0,75.8873,75.8873,75.6798,75.7687,123494.0
2025-02-04 13:40:00,76.65,76.69,76.59,76.67,58835.0,75.7687,75.8083,75.7094,75.7885,58835.0
2025-02-04 13:50:00,76.67,76.8,76.62,76.79,79216.0,75.7885,75.917,75.7391,75.9071,79216.0
2025-02-04 14:00:00,76.8,76.92,76.78,76.78,105209.0,75.917,76.0356,75.8972,75.8972,105209.0
2025-02-04 14:10:00,76.78,76.9,76.71,76.84,121103.0,75.8972,76.0158,75.828,75.9565,121103.0
2025-02-04 14:20:00,76.84,76.85,76.72,76.75,72411.0,75.9565,75.9664,75.8379,75.8676,72411.0
2025-02-04 14:30:00,76.73,76.88,76.73,76.81,86350.0,75.8478,75.9961,75.8478,75.9269,86350.0
2025-02-04 14:40:00,76.81,76.84,76.7,76.72,88694.0,75.9269,75.9565,75.8181,75.8379,88694.0
2025-02-04 14:50:00,76.72,76.73,76.57,76.64,126014.0,75.8379,75.8478,75.6896,75.7588,126014.0
2025-02-04 15:00:00,76.63,76.69,76.59,76.65,94106.0,75.7489,75.8083,75.7094,75.7687,94106.0
2025-02-04 15:10:00,76.64,76.68,76.56,76.56,99306.0,75.7588,75.7984,75.6798,75.6798,99306.0
2025-02-04 15:20:00,76.56,76.57,76.47,76.5,150505.0,75.6798,75.6896,75.5908,75.6204,150505.0
2025-02-04 15:30:00,76.5,76.68,76.47,76.63,195992.0,75.6204,75.7984,75.5908,75.7489,195992.0
2025-02-04 15:40:00,76.63,76.73,76.53,76.73,196810.0,75.7489,75.8478,75.6501,75.8478,196810.0
2025-02-04 15:50:00,76.72,76.89,76.69,76.72,701751.0,75.8379,76.006,75.8083,75.8379,701751.0
2025-02-05 09:30:00,76.3,76.79,75.66,76.1,348717.0,75.4227,75.9071,74.7901,75.225,348717.0
2025-02-05 09:40:00,76.07,76.11,75.62,75.68,210566.0,75.1954,75.2349,74.7506,74.8099,210566.0
2025-02-05 09:50:00,75.67,75.7,75.14,75.25,213424.0,74.8,74.8296,74.2761,74.3848,213424.0
2025-02-05 10:00:00,75.27,75.47,74.88,75.14,242969.0,74.4046,74.6023,74.0191,74.2761,242969.0
2025-02-05 10:10:00,75.13,75.43,75.11,75.37,137680.0,74.2662,74.5627,74.2464,74.5034,137680.0
2025-02-05 10:20:00,75.36,75.85,75.29,75.59,162205.0,74.4936,74.9779,74.4244,74.7209,162205.0
2025-02-05 10:30:00,75.58,75.67,75.3,75.4,105147.0,74.711,74.8,74.4342,74.5331,105147.0
2025-02-05 10:40:00,75.38,75.47,75.22,75.25,124046.0,74.5133,74.6023,74.3552,74.3848,124046.0
2025-02-05 10:50:00,75.24,75.29,75.04,75.12,139086.0,74.3749,74.4244,74.1772,74.2563,139086.0
2025-02-05 11:00:00,75.13,75.14,74.83,74.99,325365.0,74.2662,74.2761,73.9696,74.1278,325365.0
2025-02-05 11:10:00,75.0,75.04,74.72,74.82,227960.0,74.1377,74.1772,73.8609,73.9598,227960.0
2025-02-05 11:20:00,74.83,75.3,74.76,75.14,135634.0,73.9696,74.4342,73.9004,74.2761,135634.0
2025-02-05 11:30:00,75.14,75.22,75.02,75.22,74021.0,74.2761,74.3552,74.1575,74.3552,74021.0
2025-02-05 11:40:00,75.22,75.27,75.06,75.12,76355.0,74.3552,74.4046,74.197,74.2563,76355.0
2025-02-05 11:50:00,75.13,75.22,74.99,74.99,100795.0,74.2662,74.3552,74.1278,74.1278,100795.0
2025-02-05 12:00:00,74.98,74.99,74.83,74.96,93902.0,74.1179,74.1278,73.9696,74.0981,93902.0
2025-02-05 12:10:00,74.96,74.99,74.78,74.81,97034.0,74.0981,74.1278,73.9202,73.9499,97034.0
2025-02-05 12:20:00,74.81,74.86,74.7,74.8,142053.0,73.9499,73.9993,73.8411,73.94,142053.0
2025-02-05 12:30:00,74.81,74.89,74.77,74.83,102759.0,73.9499,74.029,73.9103,73.9696,102759.0
2025-02-05 12:40:00,74.84,74.86,74.68,74.7,132887.0,73.9795,73.9993,73.8214,73.8411,132887.0
2025-02-05 12:50:00,74.7,74.76,74.6,74.61,119181.0,73.8411,73.9004,73.7423,73.7522,119181.0
2025-02-05 13:00:00,74.62,74.68,74.47,74.59,145552.0,73.7621,73.8214,73.6138,73.7324,145552.0
2025-02-05 13:10:00,74.58,74.73,74.58,74.63,72865.0,73.7225,73.8708,73.7225,73.7719,72865.0
2025-02-05 13:20:00,74.65,74.7,74.58,74.68,64828.0,73.7917,73.8411,73.7225,73.8214,64828.0
2025-02-05 13:30:00,74.68,74.75,74.67,74.71,68363.0,73.8214,73.8906,73.8115,73.851,68363.0
2025-02-05 13:40:00,74.72,74.88,74.67,74.84,122538.0,73.8609,74.0191,73.8115,73.9795,122538.0
2025-02-05 13:50:00,74.84,74.94,74.73,74.73,121577.0,73.9795,74.0784,73.8708,73.8708,121577.0
2025-02-05 14:00:00,74.74,74.83,74.69,74.83,87883.0,73.8807,73.9696,73.8313,73.9696,87883.0
2025-02-05 14:10:00,74.83,75.03,74.8,74.81,124810.0,73.9696,74.1673,73.94,73.9499,124810.0
2025-02-05 14:20:00,74.8,74.89,74.74,74.84,121815.0,73.94,74.029,73.8807,73.9795,121815.0
2025-02-05 14:30:00,74.83,74.84,74.66,74.71,105794.0,73.9696,73.9795,73.8016,73.851,105794.0
2025-02-05 14:40:00,74.71,74.74,74.48,74.58,98653.0,73.851,73.8807,73.6237,73.7225,98653.0
2025-02-05 14:50:00,74.56,74.58,74.5,74.52,90511.0,73.7027,73.7225,73.6434,73.6632,90511.0
2025-02-05 15:00:00,74.52,74.58,74.44,74.53,101864.0,73.6632,73.7225,73.5841,73.6731,101864.0
2025-02-05 15:10:00,74.53,74.55,74.45,74.49,119616.0,73.6731,73.6929,73.594,73.6336,119616.0
2025-02-05 15:20:00,74.48,74.61,74.48,74.55,180719.0,73.6237,73.7522,73.6237,73.6929,180719.0
2025-02-05 15:30:00,74.55,74.73,74.54,74.64,236572.0,73.6929,73.8708,73.683,73.7818,236572.0
2025-02-05 15:40:00,74.65,74.67,74.52,74.55,204746.0,73.7917,73.8115,73.6632,73.6929,204746.0
2025-02-05 15:50:00,74.55,74.61,74.4,74.58,819712.0,73.6929,73.7522,73.5446,73.7225,819712.0
2025-02-06 09:30:00,75.24,75.4,74.83,74.92,449534.0,74.3749,74.5331,73.9696,74.0586,449534.0
2025-02-06 09:40:00,74.9,75.12,74.73,74.77,161385.0,74.0388,74.2563,73.8708,73.9103,161385.0
2025-02-06 09:50:00,74.77,74.84,74.44,74.54,154797.0,73.9103,73.9795,73.5841,73.683,154797.0
2025-02-06 10:00:00,74.54,74.97,74.51,74.89,100932.0,73.683,74.108,73.6533,74.029,100932.0
2025-02-06 10:10:00,74.89,74.94,74.52,74.54,119273.0,74.029,74.0784,73.6632,73.683,119273.0
2025-02-06 10:20:00,74.54,74.75,74.54,74.63,95896.0,73.683,73.8906,73.683,73.7719,95896.0
2025-02-06 10:30:00,74.63,74.72,74.51,74.58,129123.0,73.7719,73.8609,73.6533,73.7225,129123.0
2025-02-06 10:40:00,74.59,74.67,74.51,74.65,87221.0,73.7324,73.8115,73.6533,73.7917,87221.0
2025-02-06 10:50:00,74.65,74.69,74.49,74.5,111267.0,73.7917,73.8313,73.6336,73.6434,111267.0
2025-02-06 11:00:00,74.5,74.56,74.44,74.55,191313.0,73.6434,73.7027,73.5841,73.6929,191313.0
2025-02-06 11:10:00,74.56,74.62,74.38,74.53,102108.0,73.7027,73.7621,73.5248,73.6731,102108.0
2025-02-06 11:20:00,74.52,74.52,74.36,74.38,82392.0,73.6632,73.6632,73.505,73.5248,82392.0
2025-02-06 11:30:00,74.37,74.38,74.02,74.1,182586.0,73.5149,73.5248,73.169,73.248,182586.0
2025-02-06 11:40:00,74.13,74.33,74.11,74.31,89676.0,73.2777,73.4754,73.2579,73.4556,89676.0
2025-02-06 11:50:00,74.29,74.37,74.14,74.25,89252.0,73.4359,73.5149,73.2876,73.3963,89252.0
2025-02-06 12:00:00,74.22,74.26,74.14,74.24,60335.0,73.3667,73.4062,73.2876,73.3864,60335.0
2025-02-06 12:10:00,74.25,74.39,74.24,74.39,73656.0,73.3963,73.5347,73.3864,73.5347,73656.0
2025-02-06 12:20:00,74.38,74.45,74.35,74.38,100873.0,73.5248,73.594,73.4952,73.5248,100873.0
2025-02-06 12:30:00,74.39,74.49,74.34,74.45,347827.0,73.5347,73.6336,73.4853,73.594,347827.0
2025-02-06 12:40:00,74.45,74.53,74.44,74.45,69936.0,73.594,73.6731,73.5841,73.594,69936.0
2025-02-06 12:50:00,74.46,74.5,74.31,74.32,84030.0,73.6039,73.6434,73.4556,73.4655,84030.0
2025-02-06 13:00:00,74.31,74.32,72.8,72.99,815129.0,73.4556,73.4655,71.963,72.1508,815129.0
2025-02-06 13:10:00,72.99,73.34,72.87,73.22,627032.0,72.1508,72.4968,72.0322,72.3782,627032.0
2025-02-06 13:20:00,73.22,73.42,73.08,73.13,176952.0,72.3782,72.5759,72.2398,72.2892,176952.0
2025-02-06 13:30:00,73.15,73.17,72.77,73.02,509694.0,72.309,72.3287,71.9333,72.1805,509694.0
2025-02-06 13:40:00,73.02,73.21,72.91,72.94,175957.0,72.1805,72.3683,72.0717,72.1014,175957.0
2025-02-06 13:50:00,72.95,72.96,72.71,72.75,376239.0,72.1113,72.1211,71.874,71.9136,376239.0
2025-02-06 14:00:00,72.75,72.83,72.56,72.56,382261.0,71.9136,71.9926,71.7257,71.7257,382261.0
2025-02-06 14:10:00,72.56,72.71,72.48,72.57,360544.0,71.7257,71.874,71.6467,71.7356,360544.0
2025-02-06 14:20:00,72.57,72.58,72.26,72.3,442785.0,71.7356,71.7455,71.4292,71.4687,442785.0
2025-02-06 14:30:00,72.29,72.4,72.0,72.37,470519.0,71.4588,71.5676,71.1722,71.5379,470519.0
2025-02-06 14:40:00,72.37,72.4,72.11,72.17,252546.0,71.5379,71.5676,71.2809,71.3402,252546.0
2025-02-06 14:50:00,72.17,72.19,71.96,72.03,361119.0,71.3402,71.36,71.1326,71.2018,361119.0
2025-02-06 15:00:00,72.03,72.14,71.97,72.07,266842.0,71.2018,71.3106,71.1425,71.2414,266842.0
2025-02-06 15:10:00,72.07,72.11,71.9,71.98,289954.0,71.2414,71.2809,71.0733,71.1524,289954.0
2025-02-06 15:20:00,71.99,72.24,71.95,72.13,335867.0,71.1623,71.4094,71.1228,71.3007,335867.0
2025-02-06 15:30:00,72.14,72.26,72.0,72.08,287645.0,71.3106,71.4292,71.1722,71.2513,287645.0
2025-02-06 15:40:00,72.08,72.09,71.93,71.96,429247.0,71.2513,71.2611,71.103,71.1326,429247.0
2025-02-06 15:50:00,71.97,72.05,71.63,71.73,1695389.0,71.1425,71.2216,70.8064,70.9053,1695389.0
2025-02-07 09:30:00,70.56,70.81,69.41,69.91,2591002.0,69.7487,69.9959,68.612,69.1062,2591002.0
2025-02-07 09:40:00,69.92,70.1,69.53,69.59,926623.0,69.1161,69.294,68.7306,68.7899,926623.0
2025-02-07 09:50:00,69.59,70.1,69.51,69.95,834608.0,68.7899,69.294,68.7108,69.1458,834608.0
2025-02-07 10:00:00,69.95,69.95,69.65,69.83,630906.0,69.1458,69.1458,68.8492,69.0271,630906.0
2025-02-07 10:10:00,69.82,69.82,69.51,69.72,548541.0,69.0172,69.0172,68.7108,68.9184,548541.0
2025-02-07 10:20:00,69.7,69.89,69.33,69.41,699917.0,68.8986,69.0864,68.5329,68.612,699917.0
2025-02-07 10:30:00,69.39,69.99,69.34,69.97,600709.0,68.5922,69.1853,68.5428,69.1655,600709.0
2025-02-07 10:40:00,69.97,70.27,69.88,70.27,647864.0,69.1655,69.4621,69.0766,69.4621,647864.0
2025-02-07 10:50:00,70.27,70.35,69.98,70.2,368044.0,69.4621,69.5412,69.1754,69.3929,368044.0
2025-02-07 11:00:00,70.2,70.4,70.13,70.33,232210.0,69.3929,69.5906,69.3237,69.5214,232210.0
2025-02-07 11:10:00,70.32,70.44,70.0,70.35,359453.0,69.5115,69.6301,69.1952,69.5412,359453.0
2025-02-07 11:20:00,70.36,70.4,69.98,70.0,219166.0,69.551,69.5906,69.1754,69.1952,219166.0
2025-02-07 11:30:00,70.01,70.27,70.0,70.09,170041.0,69.2051,69.4621,69.1952,69.2841,170041.0
2025-02-07 11:40:00,70.09,70.13,70.0,70.04,248107.0,69.2841,69.3237,69.1952,69.2347,248107.0
2025-02-07 11:50:00,70.05,70.29,70.0,70.06,278076.0,69.2446,69.4818,69.1952,69.2545,278076.0
2025-02-07 12:00:00,70.07,70.31,70.03,70.19,215741.0,69.2644,69.5016,69.2248,69.383,215741.0
2025-02-07 12:10:00,70.2,70.28,69.92,69.98,382245.0,69.3929,69.472,69.1161,69.1754,382245.0
2025-02-07 12:20:00,69.99,70.02,69.88,69.97,252152.0,69.1853,69.2149,69.0766,69.1655,252152.0
2025-02-07 12:30:00,69.97,70.03,69.78,69.92,210847.0,69.1655,69.2248,68.9777,69.1161,210847.0
2025-02-07 12:40:00,69.92,70.0,69.86,69.95,195178.0,69.1161,69.1952,69.0568,69.1458,195178.0
2025-02-07 12:50:00,69.94,69.96,69.82,69.85,158237.0,69.1359,69.1556,69.0172,69.0469,158237.0
2025-02-07 13:00:00,69.84,70.08,69.84,70.01,248994.0,69.037,69.2743,69.037,69.2051,248994.0
2025-02-07 13:10:00,70.01,70.02,69.82,69.87,145183.0,69.2051,69.2149,69.0172,69.0667,145183.0
2025-02-07 13:20:00,69.86,69.91,69.78,69.86,192050.0,69.0568,69.1062,68.9777,69.0568,192050.0
2025-02-07 13:30:00,69.86,69.97,69.76,69.94,207163.0,69.0568,69.1655,68.9579,69.1359,207163.0
2025-02-07 13:40:00,69.94,70.0,69.79,69.88,150975.0,69.1359,69.1952,68.9876,69.0766,150975.0
2025-02-07 13:50:00,69.88,69.88,69.65,69.76,276227.0,69.0766,69.0766,68.8492,68.9579,276227.0
2025-02-07 14:00:00,69.76,69.95,69.75,69.86,238779.0,68.9579,69.1458,68.9481,69.0568,238779.0
2025-02-07 14:10:00,69.87,69.88,69.59,69.65,212251.0,69.0667,69.0766,68.7899,68.8492,212251.0
2025-02-07 14:20:00,69.66,69.69,69.52,69.61,179277.0,68.8591,68.8887,68.7207,68.8097,179277.0
2025-02-07 14:30:00,69.61,69.7,69.52,69.63,231261.0,68.8097,68.8986,68.7207,68.8294,231261.0
2025-02-07 14:40:00,69.63,69.68,69.56,69.66,270291.0,68.8294,68.8789,68.7602,68.8591,270291.0
2025-02-07 14:50:00,69.66,69.66,69.44,69.46,421912.0,68.8591,68.8591,68.6416,68.6614,421912.0
2025-02-07 15:00:00,69.45,69.53,69.33,69.35,327798.0,68.6515,68.7306,68.5329,68.5527,327798.0
2025-02-07 15:10:00,69.34,69.37,69.04,69.16,472583.0,68.5428,68.5724,68.2462,68.3648,472583.0
2025-02-07 15:20:00,69.16,69.21,69.05,69.16,278131.0,68.3648,68.4143,68.2561,68.3648,278131.0
2025-02-07 15:30:00,69.16,69.21,69.03,69.09,446629.0,68.3648,68.4143,68.2363,68.2956,446629.0
2025-02-07 15:40:00,69.09,69.11,68.85,68.89,1009425.0,68.2956,68.3154,68.0584,68.0979,1009425.0
2025-02-07 15:50:00,68.89,68.99,68.62,68.69,2604308.0,68.0979,68.1968,67.831,67.9002,2604308.0
2025-02-10 09:30:00,69.36,70.03,69.12,69.87,1084051.0,68.5625,69.2248,68.3253,69.0667,1084051.0
2025-02-10 09:40:00,69.88,70.25,69.82,70.1,636977.0,69.0766,69.4423,69.0172,69.294,636977.0
2025-02-10 09:50:00,70.11,70.29,69.98,70.18,393858.0,69.3039,69.4818,69.1754,69.3731,393858.0
2025-02-10 10:00:00,70.19,70.4,70.12,70.39,436506.0,69.383,69.5906,69.3138,69.5807,436506.0
2025-02-10 10:10:00,70.39,70.84,70.37,70.7,505482.0,69.5807,70.0255,69.5609,69.8871,505482.0
2025-02-10 10:20:00,70.68,70.92,70.6,70.64,373086.0,69.8674,70.1046,69.7883,69.8278,373086.0
2025-02-10 10:30:00,70.64,70.77,70.35,70.39,304882.0,69.8278,69.9563,69.5412,69.5807,304882.0
2025-02-10 10:40:00,70.41,70.68,70.3,70.63,185073.0,69.6005,69.8674,69.4917,69.8179,185073.0
2025-02-10 10:50:00,70.62,70.76,70.38,70.4,217044.0,69.808,69.9464,69.5708,69.5906,217044.0
2025-02-10 11:00:00,70.39,70.57,70.3,70.56,238964.0,69.5807,69.7586,69.4917,69.7487,238964.0
2025-02-10 11:10:00,70.56,70.71,70.45,70.7,291534.0,69.7487,69.897,69.64,69.8871,291534.0
2025-02-10 11:20:00,70.7,70.73,70.41,70.53,160113.0,69.8871,69.9168,69.6005,69.7191,160113.0
2025-02-10 11:30:00,70.54,70.54,70.28,70.48,165045.0,69.729,69.729,69.472,69.6697,165045.0
2025-02-10 11:40:00,70.48,70.53,70.39,70.5,116161.0,69.6697,69.7191,69.5807,69.6894,116161.0
2025-02-10 11:50:00,70.51,70.63,70.39,70.41,139903.0,69.6993,69.8179,69.5807,69.6005,139903.0
2025-02-10 12:00:00,70.41,70.45,70.18,70.27,144680.0,69.6005,69.64,69.3731,69.4621,144680.0
2025-02-10 12:10:00,70.27,70.32,70.1,70.2,200675.0,69.4621,69.5115,69.294,69.3929,200675.0
2025-02-10 12:20:00,70.2,70.32,70.16,70.23,139527.0,69.3929,69.5115,69.3533,69.4225,139527.0
2025-02-10 12:30:00,70.23,70.38,70.15,70.33,122132.0,69.4225,69.5708,69.3435,69.5214,122132.0
2025-02-10 12:40:00,70.33,70.45,70.3,70.44,119127.0,69.5214,69.64,69.4917,69.6301,119127.0
2025-02-10 12:50:00,70.44,70.58,70.42,70.54,177564.0,69.6301,69.7685,69.6103,69.729,177564.0
2025-02-10 13:00:00,70.5,70.73,70.45,70.72,146863.0,69.6894,69.9168,69.64,69.9069,146863.0
2025-02-10 13:10:00,70.72,70.73,70.51,70.51,116492.0,69.9069,69.9168,69.6993,69.6993,116492.0
2025-02-10 13:20:00,70.51,70.65,70.5,70.62,124434.0,69.6993,69.8377,69.6894,69.808,124434.0
2025-02-10 13:30:00,70.63,70.72,70.47,70.49,108767.0,69.8179,69.9069,69.6598,69.6795,108767.0
2025-02-10 13:40:00,70.48,70.73,70.48,70.71,142542.0,69.6697,69.9168,69.6697,69.897,142542.0
2025-02-10 13:50:00,70.7,70.71,70.49,70.5,205050.0,69.8871,69.897,69.6795,69.6894,205050.0
2025-02-10 14:00:00,70.5,70.63,70.43,70.61,115395.0,69.6894,69.8179,69.6202,69.7982,115395.0
2025-02-10 14:10:00,70.61,70.7,70.6,70.7,249778.0,69.7982,69.8871,69.7883,69.8871,249778.0
2025-02-10 14:20:00,70.7,70.71,70.58,70.7,268688.0,69.8871,69.897,69.7685,69.8871,268688.0
2025-02-10 14:30:00,70.7,70.74,70.64,70.7,220687.0,69.8871,69.9267,69.8278,69.8871,220687.0
2025-02-10 14:40:00,70.7,70.86,70.66,70.82,172129.0,69.8871,70.0453,69.8476,70.0057,172129.0
2025-02-10 14:50:00,70.81,70.83,70.56,70.63,176969.0,69.9959,70.0156,69.7487,69.8179,176969.0
2025-02-10 15:00:00,70.63,70.75,70.63,70.7,191076.0,69.8179,69.9366,69.8179,69.8871,191076.0
2025-02-10 15:10:00,70.7,70.76,70.42,70.61,324745.0,69.8871,69.9464,69.6103,69.7982,324745.0
2025-02-10 15:20:00,70.61,70.66,70.5,70.63,207500.0,69.7982,69.8476,69.6894,69.8179,207500.0
2025-02-10 15:30:00,70.62,70.76,70.57,70.72,260678.0,69.808,69.9464,69.7586,69.9069,260678.0
2025-02-10 15:40:00,70.73,70.89,70.7,70.83,325650.0,69.9168,70.0749,69.8871,70.0156,325650.0
2025-02-10 15:50:00,70.83,70.95,70.71,70.94,1384605.0,70.0156,70.1343,69.897,70.1244,1384605.0
2025-02-11 09:30:00,70.57,71.8,70.51,71.8,766900.0,69.7586,70.9745,69.6993,70.9745,766900.0
2025-02-11 09:40:00,71.78,71.99,71.55,71.69,454645.0,70.9547,71.1623,70.7274,70.8657,454645.0
2025-02-11 09:50:00,71.71,71.98,71.63,71.68,350866.0,70.8855,71.1524,70.8064,70.8559,350866.0
2025-02-11 10:00:00,71.72,71.72,71.08,71.25,294007.0,70.8954,70.8954,70.2628,70.4308,294007.0
2025-02-11 10:10:00,71.25,71.37,71.01,71.25,131005.0,70.4308,70.5494,70.1936,70.4308,131005.0
2025-02-11 10:20:00,71.24,71.63,71.16,71.63,169105.0,70.4209,70.8064,70.3418,70.8064,169105.0
2025-02-11 10:30:00,71.62,71.68,71.48,71.52,138512.0,70.7966,70.8559,70.6582,70.6977,138512.0
2025-02-11 10:40:00,71.55,71.66,71.46,71.59,111956.0,70.7274,70.8361,70.6384,70.7669,111956.0
2025-02-11 10:50:00,71.6,71.64,71.37,71.48,102777.0,70.7768,70.8163,70.5494,70.6582,102777.0
2025-02-11 11:00:00,71.47,71.77,71.47,71.55,167364.0,70.6483,70.9448,70.6483,70.7274,167364.0
2025-02-11 11:10:00,71.54,71.64,71.42,71.42,105788.0,70.7175,70.8163,70.5989,70.5989,105788.0
2025-02-11 11:20:00,71.42,71.5,71.27,71.47,106483.0,70.5989,70.6779,70.4506,70.6483,106483.0
2025-02-11 11:30:00,71.47,71.61,71.39,71.4,105750.0,70.6483,70.7867,70.5692,70.5791,105750.0
2025-02-11 11:40:00,71.41,71.43,71.33,71.38,82899.0,70.589,70.6087,70.5099,70.5593,82899.0
2025-02-11 11:50:00,71.38,71.53,71.32,71.48,116818.0,70.5593,70.7076,70.5,70.6582,116818.0
2025-02-11 12:00:00,71.48,71.64,71.44,71.55,196178.0,70.6582,70.8163,70.6186,70.7274,196178.0
2025-02-11 12:10:00,71.55,71.58,71.47,71.53,73178.0,70.7274,70.757,70.6483,70.7076,73178.0
2025-02-11 12:20:00,71.53,71.59,71.42,71.52,95430.0,70.7076,70.7669,70.5989,70.6977,95430.0
2025-02-11 12:30:00,71.51,71.55,71.37,71.4,53617.0,70.6878,70.7274,70.5494,70.5791,53617.0
2025-02-11 12:40:00,71.39,71.44,71.33,71.39,50494.0,70.5692,70.6186,70.5099,70.5692,50494.0
2025-02-11 12:50:00,71.39,71.45,71.37,71.42,49300.0,70.5692,70.6285,70.5494,70.5989,49300.0
2025-02-11 13:00:00,71.42,71.43,71.32,71.37,55243.0,70.5989,70.6087,70.5,70.5494,55243.0
2025-02-11 13:10:00,71.38,71.38,71.19,71.26,84639.0,70.5593,70.5593,70.3715,70.4407,84639.0
2025-02-11 13:20:00,71.25,71.31,71.12,71.13,51675.0,70.4308,70.4901,70.3023,70.3122,51675.0
2025-02-11 13:30:00,71.13,71.27,71.12,71.23,152958.0,70.3122,70.4506,70.3023,70.411,152958.0
2025-02-11 13:40:00,71.22,71.41,71.22,71.33,176085.0,70.4011,70.589,70.4011,70.5099,176085.0
2025-02-11 13:50:00,71.32,71.44,71.25,71.32,121194.0,70.5,70.6186,70.4308,70.5,121194.0
2025-02-11 14:00:00,71.33,71.35,71.19,71.22,95143.0,70.5099,70.5297,70.3715,70.4011,95143.0
2025-02-11 14:10:00,71.23,71.3,71.18,71.23,99967.0,70.411,70.4802,70.3616,70.411,99967.0
2025-02-11 14:20:00,71.23,71.3,71.19,71.28,63285.0,70.411,70.4802,70.3715,70.4605,63285.0
2025-02-11 14:30:00,71.29,71.38,71.26,71.27,88663.0,70.4703,70.5593,70.4407,70.4506,88663.0
2025-02-11 14:40:00,71.29,71.39,71.23,71.23,153050.0,70.4703,70.5692,70.411,70.411,153050.0
2025-02-11 14:50:00,71.23,71.28,71.15,71.17,71769.0,70.411,70.4605,70.332,70.3517,71769.0
2025-02-11 15:00:00,71.16,71.19,71.04,71.11,85825.0,70.3418,70.3715,70.2232,70.2924,85825.0
2025-02-11 15:10:00,71.12,71.16,71.07,71.15,72050.0,70.3023,70.3418,70.2529,70.332,72050.0
2025-02-11 15:20:00,71.15,71.2,71.09,71.18,101581.0,70.332,70.3814,70.2726,70.3616,101581.0
2025-02-11 15:30:00,71.18,71.29,71.17,71.29,133754.0,70.3616,70.4703,70.3517,70.4703,133754.0
2025-02-11 15:40:00,71.29,71.43,71.27,71.34,230608.0,70.4703,70.6087,70.4506,70.5198,230608.0
2025-02-11 15:50:00,71.35,71.47,71.29,71.35,569455.0,70.5297,70.6483,70.4703,70.5297,569455.0
2025-02-12 09:30:00,70.6,70.67,70.33,70.58,422150.0,69.7883,69.8575,69.5214,69.7685,422150.0
2025-02-12 09:40:00,70.57,70.73,70.43,70.72,148843.0,69.7586,69.9168,69.6202,69.9069,148843.0
2025-02-12 09:50:00,70.71,70.86,70.58,70.83,152595.0,69.897,70.0453,69.7685,70.0156,152595.0
2025-02-12 10:00:00,70.83,70.88,70.58,70.79,195135.0,70.0156,70.0651,69.7685,69.9761,195135.0
2025-02-12 10:10:00,70.8,71.16,70.73,71.13,193384.0,69.986,70.3418,69.9168,70.3122,193384.0
2025-02-12 10:20:00,71.13,71.33,71.12,71.32,138004.0,70.3122,70.5099,70.3023,70.5,138004.0
2025-02-12 10:30:00,71.33,71.49,71.27,71.44,169659.0,70.5099,70.668,70.4506,70.6186,169659.0
2025-02-12 10:40:00,71.44,71.59,71.36,71.42,126489.0,70.6186,70.7669,70.5395,70.5989,126489.0
2025-02-12 10:50:00,71.42,71.43,71.27,71.35,53300.0,70.5989,70.6087,70.4506,70.5297,53300.0
2025-02-12 11:00:00,71.35,71.42,71.26,71.36,128273.0,70.5297,70.5989,70.4407,70.5395,128273.0
2025-02-12 11:10:00,71.36,71.37,71.22,71.37,86846.0,70.5395,70.5494,70.4011,70.5494,86846.0
2025-02-12 11:20:00,71.37,71.44,71.31,71.33,89742.0,70.5494,70.6186,70.4901,70.5099,89742.0
2025-02-12 11:30:00,71.32,71.72,71.3,71.66,151401.0,70.5,70.8954,70.4802,70.8361,151401.0
2025-02-12 11:40:00,71.65,71.81,71.64,71.79,131212.0,70.8262,70.9844,70.8163,70.9646,131212.0
2025-02-12 11:50:00,71.78,71.92,71.75,71.9,120003.0,70.9547,71.0931,70.9251,71.0733,120003.0
2025-02-12 12:00:00,71.89,71.94,71.7,71.78,175252.0,71.0634,71.1129,70.8756,70.9547,175252.0
2025-02-12 12:10:00,71.78,72.11,71.77,71.98,190355.0,70.9547,71.2809,70.9448,71.1524,190355.0
2025-02-12 12:20:00,71.99,72.06,71.93,72.04,82239.0,71.1623,71.2315,71.103,71.2117,82239.0
2025-02-12 12:30:00,72.03,72.07,71.99,72.06,113125.0,71.2018,71.2414,71.1623,71.2315,113125.0
2025-02-12 12:40:00,72.06,72.07,71.9,71.95,85479.0,71.2315,71.2414,71.0733,71.1228,85479.0
2025-02-12 12:50:00,71.95,72.08,71.95,71.95,107032.0,71.1228,71.2513,71.1228,71.1228,107032.0
2025-02-12 13:00:00,71.96,72.01,71.94,71.94,97271.0,71.1326,71.1821,71.1129,71.1129,97271.0
2025-02-12 13:10:00,71.94,72.0,71.84,71.9,73182.0,71.1129,71.1722,71.014,71.0733,73182.0
2025-02-12 13:20:00,71.9,71.94,71.79,71.84,73549.0,71.0733,71.1129,70.9646,71.014,73549.0
2025-02-12 13:30:00,71.84,71.96,71.79,71.83,70018.0,71.014,71.1326,70.9646,71.0041,70018.0
2025-02-12 13:40:00,71.83,72.0,71.82,71.99,115860.0,71.0041,71.1722,70.9943,71.1623,115860.0
2025-02-12 13:50:00,71.99,72.18,71.95,72.13,225287.0,71.1623,71.3501,71.1228,71.3007,225287.0
2025-02-12 14:00:00,72.13,72.25,72.12,72.2,146313.0,71.3007,71.4193,71.2908,71.3699,146313.0
2025-02-12 14:10:00,72.2,72.3,72.07,72.08,282804.0,71.3699,71.4687,71.2414,71.2513,282804.0
2025-02-12 14:20:00,72.08,72.33,72.06,72.3,159651.0,71.2513,71.4984,71.2315,71.4687,159651.0
2025-02-12 14:30:00,72.29,72.44,72.29,72.4,208838.0,71.4588,71.6071,71.4588,71.5676,208838.0
2025-02-12 14:40:00,72.4,72.45,72.36,72.4,122681.0,71.5676,71.617,71.528,71.5676,122681.0
2025-02-12 14:50:00,72.4,72.42,72.31,72.38,96861.0,71.5676,71.5874,71.4786,71.5478,96861.0
2025-02-12 15:00:00,72.39,72.41,72.22,72.23,108703.0,71.5577,71.5775,71.3897,71.3995,108703.0
2025-02-12 15:10:00,72.23,72.27,72.07,72.09,96472.0,71.3995,71.4391,71.2414,71.2611,96472.0
2025-02-12 15:20:00,72.09,72.12,72.04,72.1,114131.0,71.2611,71.2908,71.2117,71.271,114131.0
2025-02-12 15:30:00,72.11,72.16,71.88,71.92,174329.0,71.2809,71.3303,71.0536,71.0931,174329.0
2025-02-12 15:40:00,71.92,72.03,71.8,72.02,205220.0,71.0931,71.2018,70.9745,71.192,205220.0
2025-02-12 15:50:00,72.03,72.45,72.03,72.26,932182.0,71.2018,71.617,71.2018,71.4292,932182.0
2025-02-13 09:30:00,72.45,73.05,72.11,72.29,433720.0,71.617,72.2101,71.2809,71.4588,433720.0
2025-02-13 09:40:00,72.28,72.4,71.95,72.09,161512.0,71.449,71.5676,71.1228,71.2611,161512.0
2025-02-13 09:50:00,72.08,72.18,71.87,71.92,112472.0,71.2513,71.3501,71.0437,71.0931,112472.0
2025-02-13 10:00:00,71.94,71.97,71.63,71.73,160601.0,71.1129,71.1425,70.8064,70.9053,160601.0
2025-02-13 10:10:00,71.73,72.29,71.72,72.29,159856.0,70.9053,71.4588,70.8954,71.4588,159856.0
2025-02-13 10:20:00,72.27,72.58,72.16,72.51,209510.0,71.4391,71.7455,71.3303,71.6763,209510.0
2025-02-13 10:30:00,72.51,72.6,72.39,72.48,129869.0,71.6763,71.7653,71.5577,71.6467,129869.0
2025-02-13 10:40:00,72.48,72.55,72.36,72.49,164187.0,71.6467,71.7159,71.528,71.6565,164187.0
2025-02-13 10:50:00,72.5,72.56,72.39,72.56,100838.0,71.6664,71.7257,71.5577,71.7257,100838.0
2025-02-13 11:00:00,72.56,72.62,72.51,72.59,120445.0,71.7257,71.7851,71.6763,71.7554,120445.0
2025-02-13 11:10:00,72.59,72.69,72.44,72.66,150576.0,71.7554,71.8542,71.6071,71.8246,150576.0
2025-02-13 11:20:00,72.67,72.68,72.55,72.66,104596.0,71.8345,71.8444,71.7159,71.8246,104596.0
2025-02-13 11:30:00,72.66,72.89,72.63,72.86,128372.0,71.8246,72.0519,71.7949,72.0223,128372.0
2025-02-13 11:40:00,72.86,72.88,72.66,72.69,104504.0,72.0223,72.0421,71.8246,71.8542,104504.0
2025-02-13 11:50:00,72.68,72.68,72.45,72.6,55195.0,71.8444,71.8444,71.617,71.7653,55195.0
2025-02-13 12:00:00,72.6,72.7,72.55,72.68,64678.0,71.7653,71.8641,71.7159,71.8444,64678.0
2025-02-13 12:10:00,72.67,72.71,72.6,72.64,70833.0,71.8345,71.874,71.7653,71.8048,70833.0
2025-02-13 12:20:00,72.63,72.77,72.62,72.71,118215.0,71.7949,71.9333,71.7851,71.874,118215.0
2025-02-13 12:30:00,72.71,72.82,72.66,72.82,66680.0,71.874,71.9828,71.8246,71.9828,66680.0
2025-02-13 12:40:00,72.82,72.86,72.75,72.85,73141.0,71.9828,72.0223,71.9136,72.0124,73141.0
2025-02-13 12:50:00,72.85,72.88,72.76,72.82,73351.0,72.0124,72.0421,71.9234,71.9828,73351.0
2025-02-13 13:00:00,72.81,72.88,72.79,72.84,64800.0,71.9729,72.0421,71.9531,72.0025,64800.0
2025-02-13 13:10:00,72.83,72.93,72.82,72.87,81013.0,71.9926,72.0915,71.9828,72.0322,81013.0
2025-02-13 13:20:00,72.87,72.96,72.81,72.95,89138.0,72.0322,72.1211,71.9729,72.1113,89138.0
2025-02-13 13:30:00,72.95,72.99,72.85,72.92,59625.0,72.1113,72.1508,72.0124,72.0816,59625.0
2025-02-13 13:40:00,72.93,72.99,72.81,72.98,117079.0,72.0915,72.1508,71.9729,72.1409,117079.0
2025-02-13 13:50:00,72.97,73.02,72.87,73.0,131119.0,72.131,72.1805,72.0322,72.1607,131119.0
2025-02-13 14:00:00,72.99,73.14,72.95,73.13,150618.0,72.1508,72.2991,72.1113,72.2892,150618.0
2025-02-13 14:10:00,73.14,73.31,73.11,73.28,171541.0,72.2991,72.4671,72.2694,72.4375,171541.0
2025-02-13 14:20:00,73.28,73.31,73.2,73.26,146247.0,72.4375,72.4671,72.3584,72.4177,146247.0
2025-02-13 14:30:00,73.25,73.6,73.25,73.44,304477.0,72.4078,72.7538,72.4078,72.5956,304477.0
2025-02-13 14:40:00,73.43,73.49,73.37,73.4,142555.0,72.5857,72.6451,72.5264,72.5561,142555.0
2025-02-13 14:50:00,73.4,73.52,73.28,73.38,167687.0,72.5561,72.6747,72.4375,72.5363,167687.0
2025-02-13 15:00:00,73.38,73.48,73.37,73.42,111770.0,72.5363,72.6352,72.5264,72.5759,111770.0
2025-02-13 15:10:00,73.4,73.58,73.33,73.56,134370.0,72.5561,72.734,72.4869,72.7142,134370.0
2025-02-13 15:20:00,73.56,73.56,73.42,73.52,218173.0,72.7142,72.7142,72.5759,72.6747,218173.0
2025-02-13 15:30:00,73.53,73.58,73.41,73.42,248073.0,72.6846,72.734,72.566,72.5759,248073.0
2025-02-13 15:40:00,73.42,73.47,73.29,73.42,226048.0,72.5759,72.6253,72.4474,72.5759,226048.0
2025-02-13 15:50:00,73.43,73.46,73.17,73.22,908365.0,72.5857,72.6154,72.3287,72.3782,908365.0
2025-02-14 09:30:00,73.17,73.17,72.42,72.7,603279.0,72.3287,72.3287,71.5874,71.8641,603279.0
2025-02-14 09:40:00,72.76,72.95,72.58,72.84,210058.0,71.9234,72.1113,71.7455,72.0025,210058.0
2025-02-14 09:50:00,72.82,72.83,72.45,72.52,132261.0,71.9828,71.9926,71.617,71.6862,132261.0
2025-02-14 10:00:00,72.53,72.69,72.34,72.61,247175.0,71.6961,71.8542,71.5083,71.7752,247175.0
2025-02-14 10:10:00,72.63,72.78,72.5,72.72,174749.0,71.7949,71.9432,71.6664,71.8839,174749.0
2025-02-14 10:20:00,72.73,72.76,72.6,72.68,171340.0,71.8938,71.9234,71.7653,71.8444,171340.0
2025-02-14 10:30:00,72.68,72.81,72.66,72.79,65790.0,71.8444,71.9729,71.8246,71.9531,65790.0
2025-02-14 10:40:00,72.78,72.86,72.73,72.77,99615.0,71.9432,72.0223,71.8938,71.9333,99615.0
2025-02-14 10:50:00,72.76,73.0,72.73,72.98,106514.0,71.9234,72.1607,71.8938,72.1409,106514.0
2025-02-14 11:00:00,72.97,73.14,72.92,73.14,90280.0,72.131,72.2991,72.0816,72.2991,90280.0
2025-02-14 11:10:00,73.14,73.15,72.91,73.02,171934.0,72.2991,72.309,72.0717,72.1805,171934.0
2025-02-14 11:20:00,73.01,73.12,72.92,72.93,156721.0,72.1706,72.2793,72.0816,72.0915,156721.0
2025-02-14 11:30:00,72.94,73.15,72.92,73.0,61489.0,72.1014,72.309,72.0816,72.1607,61489.0
2025-02-14 11:40:00,73.01,73.09,72.95,73.08,77531.0,72.1706,72.2496,72.1113,72.2398,77531.0
2025-02-14 11:50:00,73.08,73.23,73.07,73.23,89044.0,72.2398,72.388,72.2299,72.388,89044.0
2025-02-14 12:00:00,73.23,73.23,73.03,73.13,89301.0,72.388,72.388,72.1903,72.2892,89301.0
2025-02-14 12:10:00,73.13,73.19,73.04,73.1,50349.0,72.2892,72.3485,72.2002,72.2595,50349.0
2025-02-14 12:20:00,73.1,73.11,72.91,73.06,123761.0,72.2595,72.2694,72.0717,72.22,123761.0
2025-02-14 12:30:00,73.06,73.18,73.02,73.13,142871.0,72.22,72.3386,72.1805,72.2892,142871.0
2025-02-14 12:40:00,73.13,73.18,73.1,73.16,60649.0,72.2892,72.3386,72.2595,72.3188,60649.0
2025-02-14 12:50:00,73.16,73.22,73.06,73.1,76083.0,72.3188,72.3782,72.22,72.2595,76083.0
2025-02-14 13:00:00,73.1,73.31,73.1,73.3,69540.0,72.2595,72.4671,72.2595,72.4572,69540.0
2025-02-14 13:10:00,73.3,73.42,73.22,73.42,62169.0,72.4572,72.5759,72.3782,72.5759,62169.0
2025-02-14 13:20:00,73.41,73.42,73.29,73.36,51864.0,72.566,72.5759,72.4474,72.5165,51864.0
2025-02-14 13:30:00,73.36,73.47,73.3,73.47,134310.0,72.5165,72.6253,72.4572,72.6253,134310.0
2025-02-14 13:40:00,73.47,73.5,73.39,73.45,131593.0,72.6253,72.6549,72.5462,72.6055,131593.0
2025-02-14 13:50:00,73.46,73.46,73.17,73.17,91020.0,72.6154,72.6154,72.3287,72.3287,91020.0
2025-02-14 14:00:00,73.16,73.33,73.14,73.29,100708.0,72.3188,72.4869,72.2991,72.4474,100708.0
2025-02-14 14:10:00,73.29,73.4,73.25,73.38,99418.0,72.4474,72.5561,72.4078,72.5363,99418.0
2025-02-14 14:20:00,73.37,73.39,73.17,73.2,154205.0,72.5264,72.5462,72.3287,72.3584,154205.0
2025-02-14 14:30:00,73.2,73.36,73.16,73.36,180170.0,72.3584,72.5165,72.3188,72.5165,180170.0
2025-02-14 14:40:00,73.36,73.36,73.24,73.25,73827.0,72.5165,72.5165,72.3979,72.4078,73827.0
2025-02-14 14:50:00,73.25,73.31,73.24,73.26,49427.0,72.4078,72.4671,72.3979,72.4177,49427.0
2025-02-14 15:00:00,73.25,73.38,73.21,73.29,96276.0,72.4078,72.5363,72.3683,72.4474,96276.0
2025-02-14 15:10:00,73.29,73.31,73.12,73.16,211957.0,72.4474,72.4671,72.2793,72.3188,211957.0
2025-02-14 15:20:00,73.16,73.28,73.11,73.23,105115.0,72.3188,72.4375,72.2694,72.388,105115.0
2025-02-14 15:30:00,73.24,73.29,73.1,73.11,116397.0,72.3979,72.4474,72.2595,72.2694,116397.0
2025-02-14 15:40:00,73.12,73.16,73.04,73.12,162280.0,72.2793,72.3188,72.2002,72.2793,162280.0
2025-02-14 15:50:00,73.13,73.18,72.95,73.03,782890.0,72.2892,72.3386,72.1113,72.1903,782890.0
2025-02-18 09:30:00,74.54,75.47,74.5,75.22,1145602.0,73.683,74.6023,73.6434,74.3552,1145602.0
2025-02-18 09:40:00,75.21,75.29,74.8,75.23,521741.0,74.3453,74.4244,73.94,74.365,521741.0
2025-02-18 09:50:00,75.23,75.44,75.03,75.05,504408.0,74.365,74.5726,74.1673,74.1871,504408.0
2025-02-18 10:00:00,75.07,75.45,74.75,74.75,1924975.0,74.2069,74.5825,73.8906,73.8906,1924975.0
2025-02-18 10:10:00,74.75,75.21,74.75,75.2,268978.0,73.8906,74.3453,73.8906,74.3354,268978.0
2025-02-18 10:20:00,75.2,75.84,75.19,75.75,429070.0,74.3354,74.968,74.3255,74.8791,429070.0
2025-02-18 10:30:00,75.73,75.96,75.65,75.67,392543.0,74.8593,75.0867,74.7802,74.8,392543.0
2025-02-18 10:40:00,75.67,75.95,75.65,75.7,383178.0,74.8,75.0768,74.7802,74.8296,383178.0
2025-02-18 10:50:00,75.73,75.85,75.65,75.77,340017.0,74.8593,74.9779,74.7802,74.8988,340017.0
2025-02-18 11:00:00,75.76,76.22,75.53,76.15,465382.0,74.889,75.3437,74.6616,75.2745,465382.0
2025-02-18 11:10:00,76.17,76.53,76.15,76.33,492317.0,75.2942,75.6501,75.2745,75.4524,492317.0
2025-02-18 11:20:00,76.33,76.37,76.11,76.33,502847.0,75.4524,75.4919,75.2349,75.4524,502847.0
2025-02-18 11:30:00,76.33,76.44,76.02,76.09,254280.0,75.4524,75.5611,75.146,75.2152,254280.0
2025-02-18 11:40:00,76.08,76.11,75.94,76.05,247344.0,75.2053,75.2349,75.0669,75.1756,247344.0
2025-02-18 11:50:00,76.05,76.2,76.04,76.13,497089.0,75.1756,75.3239,75.1657,75.2547,497089.0
2025-02-18 12:00:00,76.12,76.28,75.75,75.79,315935.0,75.2448,75.403,74.8791,74.9186,315935.0
2025-02-18 12:10:00,75.78,76.14,75.74,76.13,297808.0,74.9087,75.2646,74.8692,75.2547,297808.0
2025-02-18 12:20:00,76.12,76.3,76.05,76.2,210918.0,75.2448,75.4227,75.1756,75.3239,210918.0
2025-02-18 12:30:00,76.19,76.35,76.12,76.26,319504.0,75.314,75.4722,75.2448,75.3832,319504.0
2025-02-18 12:40:00,76.26,76.37,76.17,76.34,174332.0,75.3832,75.4919,75.2942,75.4623,174332.0
2025-02-18 12:50:00,76.34,76.39,76.24,76.26,144663.0,75.4623,75.5117,75.3634,75.3832,144663.0
2025-02-18 13:00:00,76.28,76.32,76.19,76.22,191522.0,75.403,75.4425,75.314,75.3437,191522.0
2025-02-18 13:10:00,76.22,76.32,76.09,76.12,167892.0,75.3437,75.4425,75.2152,75.2448,167892.0
2025-02-18 13:20:00,76.11,76.22,75.98,76.2,184611.0,75.2349,75.3437,75.1064,75.3239,184611.0
2025-02-18 13:30:00,76.19,76.54,76.16,76.51,368795.0,75.314,75.66,75.2844,75.6303,368795.0
2025-02-18 13:40:00,76.5,76.63,76.44,76.58,678001.0,75.6204,75.7489,75.5611,75.6995,678001.0
2025-02-18 13:50:00,76.59,76.59,76.36,76.36,181262.0,75.7094,75.7094,75.4821,75.4821,181262.0
2025-02-18 14:00:00,76.37,76.58,76.35,76.54,276744.0,75.4919,75.6995,75.4722,75.66,276744.0
2025-02-18 14:10:00,76.55,76.74,76.52,76.72,511803.0,75.6699,75.8577,75.6402,75.8379,511803.0
2025-02-18 14:20:00,76.73,76.87,76.6,76.83,311194.0,75.8478,75.9862,75.7193,75.9466,311194.0
2025-02-18 14:30:00,76.83,77.05,76.82,76.99,447761.0,75.9466,76.1641,75.9368,76.1048,447761.0
2025-02-18 14:40:00,76.99,77.14,76.93,76.95,282263.0,76.1048,76.2531,76.0455,76.0653,282263.0
2025-02-18 14:50:00,76.95,77.08,76.92,77.02,212924.0,76.0653,76.1938,76.0356,76.1345,212924.0
2025-02-18 15:00:00,77.01,77.07,76.95,77.05,233900.0,76.1246,76.1839,76.0653,76.1641,233900.0
2025-02-18 15:10:00,77.05,77.11,76.98,77.06,176932.0,76.1641,76.2234,76.0949,76.174,176932.0
2025-02-18 15:20:00,77.05,77.15,76.99,77.0,304820.0,76.1641,76.263,76.1048,76.1147,304820.0
2025-02-18 15:30:00,77.01,77.5,76.99,77.48,451888.0,76.1246,76.6089,76.1048,76.5892,451888.0
2025-02-18 15:40:00,77.48,77.58,77.34,77.56,606646.0,76.5892,76.688,76.4508,76.6683,606646.0
2025-02-18 15:50:00,77.61,77.68,77.41,77.59,1241462.0,76.7177,76.7869,76.52,76.6979,1241462.0
2025-02-19 09:30:00,76.82,77.67,76.81,77.03,787019.0,75.9368,76.777,75.9269,76.1443,787019.0
2025-02-19 09:40:00,77.05,77.3,76.95,77.07,317972.0,76.1641,76.4112,76.0653,76.1839,317972.0
2025-02-19 09:50:00,77.06,77.16,76.83,77.06,248939.0,76.174,76.2729,75.9466,76.174,248939.0
2025-02-19 10:00:00,77.09,77.21,76.89,76.89,314715.0,76.2037,76.3223,76.006,76.006,314715.0
2025-02-19 10:10:00,76.89,77.28,76.85,77.19,228166.0,76.006,76.3915,75.9664,76.3025,228166.0
2025-02-19 10:20:00,77.19,77.6,77.12,77.58,207124.0,76.3025,76.7078,76.2333,76.688,207124.0
2025-02-19 10:30:00,77.58,77.68,77.45,77.46,311917.0,76.688,76.7869,76.5595,76.5694,311917.0
2025-02-19 10:40:00,77.46,77.51,76.92,76.92,473465.0,76.5694,76.6188,76.0356,76.0356,473465.0
2025-02-19 10:50:00,76.93,76.96,76.58,76.83,583245.0,76.0455,76.0752,75.6995,75.9466,583245.0
2025-02-19 11:00:00,76.8,76.82,76.55,76.69,310580.0,75.917,75.9368,75.6699,75.8083,310580.0
2025-02-19 11:10:00,76.68,76.77,76.55,76.56,193295.0,75.7984,75.8873,75.6699,75.6798,193295.0
2025-02-19 11:20:00,76.56,76.56,76.09,76.37,354242.0,75.6798,75.6798,75.2152,75.4919,354242.0
2025-02-19 11:30:00,76.36,76.38,76.16,76.17,218192.0,75.4821,75.5018,75.2844,75.2942,218192.0
2025-02-19 11:40:00,76.17,76.49,76.14,76.42,168444.0,75.2942,75.6106,75.2646,75.5414,168444.0
2025-02-19 11:50:00,76.43,76.7,76.43,76.48,200366.0,75.5512,75.8181,75.5512,75.6007,200366.0
2025-02-19 12:00:00,76.48,76.55,76.41,76.47,133020.0,75.6007,75.6699,75.5315,75.5908,133020.0
2025-02-19 12:10:00,76.45,76.47,76.31,76.33,151804.0,75.571,75.5908,75.4326,75.4524,151804.0
2025-02-19 12:20:00,76.33,76.43,76.31,76.4,138074.0,75.4524,75.5512,75.4326,75.5216,138074.0
2025-02-19 12:30:00,76.4,76.53,76.39,76.4,118670.0,75.5216,75.6501,75.5117,75.5216,118670.0
2025-02-19 12:40:00,76.42,76.52,76.38,76.42,118902.0,75.5414,75.6402,75.5018,75.5414,118902.0
2025-02-19 12:50:00,76.42,76.45,76.32,76.41,149493.0,75.5414,75.571,75.4425,75.5315,149493.0
2025-02-19 13:00:00,76.41,76.6,76.4,76.5,162120.0,75.5315,75.7193,75.5216,75.6204,162120.0
2025-02-19 13:10:00,76.48,76.56,76.4,76.48,114256.0,75.6007,75.6798,75.5216,75.6007,114256.0
2025-02-19 13:20:00,76.48,76.48,76.28,76.41,139382.0,75.6007,75.6007,75.403,75.5315,139382.0
2025-02-19 13:30:00,76.4,76.44,76.29,76.32,204745.0,75.5216,75.5611,75.4129,75.4425,204745.0
2025-02-19 13:40:00,76.33,76.39,76.31,76.34,154505.0,75.4524,75.5117,75.4326,75.4623,154505.0
2025-02-19 13:50:00,76.33,76.4,76.13,76.35,400481.0,75.4524,75.5216,75.2547,75.4722,400481.0
2025-02-19 14:00:00,76.36,76.46,76.33,76.4,142857.0,75.4821,75.5809,75.4524,75.5216,142857.0
2025-02-19 14:10:00,76.4,76.61,76.39,76.59,193551.0,75.5216,75.7292,75.5117,75.7094,193551.0
2025-02-19 14:20:00,76.59,76.69,76.58,76.59,128148.0,75.7094,75.8083,75.6995,75.7094,128148.0
2025-02-19 14:30:00,76.59,76.59,76.34,76.37,157431.0,75.7094,75.7094,75.4623,75.4919,157431.0
2025-02-19 14:40:00,76.38,76.39,76.3,76.38,144991.0,75.5018,75.5117,75.4227,75.5018,144991.0
2025-02-19 14:50:00,76.39,76.52,76.39,76.45,121291.0,75.5117,75.6402,75.5117,75.571,121291.0
2025-02-19 15:00:00,76.45,76.55,76.42,76.43,134967.0,75.571,75.6699,75.5414,75.5512,134967.0
2025-02-19 15:10:00,76.43,76.53,76.34,76.51,184069.0,75.5512,75.6501,75.4623,75.6303,184069.0
2025-02-19 15:20:00,76.51,76.6,76.47,76.58,193183.0,75.6303,75.7193,75.5908,75.6995,193183.0
2025-02-19 15:30:00,76.58,76.8,76.58,76.77,323360.0,75.6995,75.917,75.6995,75.8873,323360.0
2025-02-19 15:40:00,76.77,76.92,76.68,76.76,348631.0,75.8873,76.0356,75.7984,75.8775,348631.0
2025-02-19 15:50:00,76.76,76.97,76.71,76.77,872961.0,75.8775,76.085,75.828,75.8873,872961.0
2025-02-20 09:30:00,76.91,77.02,76.55,76.92,343411.0,76.0257,76.1345,75.6699,76.0356,343411.0
2025-02-20 09:40:00,76.93,77.13,76.91,76.97,181722.0,76.0455,76.2432,76.0257,76.085,181722.0
2025-02-20 09:50:00,76.96,77.11,76.82,76.82,207436.0,76.0752,76.2234,75.9368,75.9368,207436.0
2025-02-20 10:00:00,76.8,76.89,76.6,76.81,207868.0,75.917,76.006,75.7193,75.9269,207868.0
2025-02-20 10:10:00,76.77,76.8,76.54,76.63,108523.0,75.8873,75.917,75.66,75.7489,108523.0
2025-02-20 10:20:00,76.64,76.99,76.56,76.97,134524.0,75.7588,76.1048,75.6798,76.085,134524.0
2025-02-20 10:30:00,76.97,77.05,76.9,77.02,129830.0,76.085,76.1641,76.0158,76.1345,129830.0
2025-02-20 10:40:00,77.01,77.16,76.99,77.13,114644.0,76.1246,76.2729,76.1048,76.2432,114644.0
2025-02-20 10:50:00,77.13,77.18,76.86,76.91,118099.0,76.2432,76.2926,75.9763,76.0257,118099.0
2025-02-20 11:00:00,76.91,77.08,76.88,77.01,103263.0,76.0257,76.1938,75.9961,76.1246,103263.0
2025-02-20 11:10:00,77.01,77.11,76.95,77.1,129043.0,76.1246,76.2234,76.0653,76.2135,129043.0
2025-02-20 11:20:00,77.12,77.12,76.78,76.78,360281.0,76.2333,76.2333,75.8972,75.8972,360281.0
2025-02-20 11:30:00,76.78,76.81,76.44,76.55,195475.0,75.8972,75.9269,75.5611,75.6699,195475.0
2025-02-20 11:40:00,76.54,76.56,76.43,76.53,116237.0,75.66,75.6798,75.5512,75.6501,116237.0
2025-02-20 11:50:00,76.53,76.55,76.46,76.47,98034.0,75.6501,75.6699,75.5809,75.5908,98034.0
2025-02-20 12:00:00,76.47,76.55,76.44,76.51,72896.0,75.5908,75.6699,75.5611,75.6303,72896.0
2025-02-20 12:10:00,76.51,76.54,76.34,76.42,101469.0,75.6303,75.66,75.4623,75.5414,101469.0
2025-02-20 12:20:00,76.42,76.48,76.35,76.36,122553.0,75.5414,75.6007,75.4722,75.4821,122553.0
2025-02-20 12:30:00,76.38,76.49,76.36,76.47,78037.0,75.5018,75.6106,75.4821,75.5908,78037.0
2025-02-20 12:40:00,76.48,76.58,76.43,76.47,69232.0,75.6007,75.6995,75.5512,75.5908,69232.0
2025-02-20 12:50:00,76.46,76.48,76.4,76.46,86943.0,75.5809,75.6007,75.5216,75.5809,86943.0
2025-02-20 13:00:00,76.46,76.86,76.43,76.86,143536.0,75.5809,75.9763,75.5512,75.9763,143536.0
2025-02-20 13:10:00,76.82,76.89,76.58,76.59,85422.0,75.9368,76.006,75.6995,75.7094,85422.0
2025-02-20 13:20:00,76.59,76.64,76.55,76.61,62764.0,75.7094,75.7588,75.6699,75.7292,62764.0
2025-02-20 13:30:00,76.61,76.87,76.58,76.84,97003.0,75.7292,75.9862,75.6995,75.9565,97003.0
2025-02-20 13:40:00,76.83,76.95,76.82,76.93,78332.0,75.9466,76.0653,75.9368,76.0455,78332.0
2025-02-20 13:50:00,76.92,76.93,76.82,76.88,73290.0,76.0356,76.0455,75.9368,75.9961,73290.0
2025-02-20 14:00:00,76.87,76.95,76.76,76.76,85183.0,75.9862,76.0653,75.8775,75.8775,85183.0
2025-02-20 14:10:00,76.75,76.97,76.71,76.95,97378.0,75.8676,76.085,75.828,76.0653,97378.0
2025-02-20 14:20:00,76.95,76.98,76.87,76.96,80283.0,76.0653,76.0949,75.9862,76.0752,80283.0
2025-02-20 14:30:00,76.95,77.03,76.94,77.02,88791.0,76.0653,76.1443,76.0554,76.1345,88791.0
2025-02-20 14:40:00,77.02,77.05,76.88,77.03,129678.0,76.1345,76.1641,75.9961,76.1443,129678.0
2025-02-20 14:50:00,77.03,77.05,77.0,77.03,70614.0,76.1443,76.1641,76.1147,76.1443,70614.0
2025-02-20 15:00:00,77.03,77.08,76.98,77.03,188265.0,76.1443,76.1938,76.0949,76.1443,188265.0
2025-02-20 15:10:00,77.03,77.05,76.94,76.98,120711.0,76.1443,76.1641,76.0554,76.0949,120711.0
2025-02-20 15:20:00,76.98,77.01,76.95,76.98,101422.0,76.0949,76.1246,76.0653,76.0949,101422.0
2025-02-20 15:30:00,76.98,77.08,76.96,77.06,225657.0,76.0949,76.1938,76.0752,76.174,225657.0
2025-02-20 15:40:00,77.06,77.1,77.0,77.07,183321.0,76.174,76.2135,76.1147,76.1839,183321.0
2025-02-20 15:50:00,77.08,77.27,77.05,77.24,702301.0,76.1938,76.3816,76.1641,76.3519,702301.0
2025-02-21 09:30:00,77.4,77.87,77.28,77.72,499929.0,76.5101,76.9747,76.3915,76.8264,499929.0
2025-02-21 09:40:00,77.72,77.99,77.36,77.74,263615.0,76.8264,77.0933,76.4706,76.8462,263615.0
2025-02-21 09:50:00,77.73,77.83,77.39,77.6,125232.0,76.8363,76.9352,76.5002,76.7078,125232.0
2025-02-21 10:00:00,77.54,77.58,77.12,77.22,197659.0,76.6485,76.688,76.2333,76.3322,197659.0
2025-02-21 10:10:00,77.22,77.29,77.16,77.25,105984.0,76.3322,76.4014,76.2729,76.3618,105984.0
2025-02-21 10:20:00,77.23,77.3,77.16,77.19,124518.0,76.3421,76.4112,76.2729,76.3025,124518.0
2025-02-21 10:30:00,77.2,77.2,77.02,77.07,190049.0,76.3124,76.3124,76.1345,76.1839,190049.0
2025-02-21 10:40:00,77.06,77.21,76.9,77.17,175031.0,76.174,76.3223,76.0158,76.2827,175031.0
2025-02-21 10:50:00,77.17,77.26,77.14,77.25,117904.0,76.2827,76.3717,76.2531,76.3618,117904.0
2025-02-21 11:00:00,77.24,77.3,77.12,77.19,130828.0,76.3519,76.4112,76.2333,76.3025,130828.0
2025-02-21 11:10:00,77.2,77.21,77.02,77.13,161003.0,76.3124,76.3223,76.1345,76.2432,161003.0
2025-02-21 11:20:00,77.13,77.21,76.94,77.01,158133.0,76.2432,76.3223,76.0554,76.1246,158133.0
2025-02-21 11:30:00,77.0,77.12,76.97,76.98,181635.0,76.1147,76.2333,76.085,76.0949,181635.0
2025-02-21 11:40:00,76.97,76.98,76.88,76.91,102611.0,76.085,76.0949,75.9961,76.0257,102611.0
2025-02-21 11:50:00,76.92,77.1,76.91,77.09,87673.0,76.0356,76.2135,76.0257,76.2037,87673.0
2025-02-21 12:00:00,77.09,77.11,76.94,76.99,112243.0,76.2037,76.2234,76.0554,76.1048,112243.0
2025-02-21 12:10:00,76.99,77.06,76.89,76.95,180341.0,76.1048,76.174,76.006,76.0653,180341.0
2025-02-21 12:20:00,76.95,77.18,76.91,77.17,145027.0,76.0653,76.2926,76.0257,76.2827,145027.0
2025-02-21 12:30:00,77.17,77.24,77.03,77.05,247860.0,76.2827,76.3519,76.1443,76.1641,247860.0
2025-02-21 12:40:00,77.05,77.05,76.89,76.9,157149.0,76.1641,76.1641,76.006,76.0158,157149.0
2025-02-21 12:50:00,76.9,77.22,76.86,77.01,173440.0,76.0158,76.3322,75.9763,76.1246,173440.0
2025-02-21 13:00:00,76.99,77.03,76.86,76.95,192064.0,76.1048,76.1443,75.9763,76.0653,192064.0
2025-02-21 13:10:00,76.94,76.95,76.73,76.74,220860.0,76.0554,76.0653,75.8478,75.8577,220860.0
2025-02-21 13:20:00,76.73,76.79,76.55,76.62,211554.0,75.8478,75.9071,75.6699,75.7391,211554.0
2025-02-21 13:30:00,76.62,76.63,76.4,76.55,184611.0,75.7391,75.7489,75.5216,75.6699,184611.0
2025-02-21 13:40:00,76.55,76.57,76.27,76.27,194204.0,75.6699,75.6896,75.3931,75.3931,194204.0
2025-02-21 13:50:00,76.27,76.37,76.03,76.03,145868.0,75.3931,75.4919,75.1558,75.1558,145868.0
2025-02-21 14:00:00,76.02,76.07,75.86,76.05,221402.0,75.146,75.1954,74.9878,75.1756,221402.0
2025-02-21 14:10:00,76.05,76.07,75.86,76.0,153073.0,75.1756,75.1954,74.9878,75.1262,153073.0
2025-02-21 14:20:00,75.99,76.06,75.97,76.0,88576.0,75.1163,75.1855,75.0965,75.1262,88576.0
2025-02-21 14:30:00,76.01,76.12,75.91,76.12,206309.0,75.1361,75.2448,75.0372,75.2448,206309.0
2025-02-21 14:40:00,76.12,76.22,75.91,76.01,213455.0,75.2448,75.3437,75.0372,75.1361,213455.0
2025-02-21 14:50:00,76.01,76.03,75.86,75.89,124640.0,75.1361,75.1558,74.9878,75.0175,124640.0
2025-02-21 15:00:00,75.9,76.04,75.86,76.0,177331.0,75.0273,75.1657,74.9878,75.1262,177331.0
2025-02-21 15:10:00,76.0,76.15,75.97,76.0,129220.0,75.1262,75.2745,75.0965,75.1262,129220.0
2025-02-21 15:20:00,75.99,76.17,75.97,76.16,133523.0,75.1163,75.2942,75.0965,75.2844,133523.0
2025-02-21 15:30:00,76.16,76.2,76.05,76.19,226170.0,75.2844,75.3239,75.1756,75.314,226170.0
2025-02-21 15:40:00,76.19,76.29,76.16,76.24,334432.0,75.314,75.4129,75.2844,75.3634,334432.0
2025-02-21 15:50:00,76.24,76.52,76.12,76.5,1212239.0,75.3634,75.6402,75.2448,75.6204,1212239.0
2025-02-24 09:30:00,78.88,80.24,78.75,79.79,1828660.0,77.9731,79.3174,77.8446,78.8726,1828660.0
2025-02-24 09:40:00,79.81,80.87,79.75,80.61,1216944.0,78.8924,79.9402,78.8331,79.6832,1216944.0
2025-02-24 09:50:00,80.59,80.88,80.18,80.24,973778.0,79.6634,79.9501,79.2581,79.3174,973778.0
2025-02-24 10:00:00,80.25,80.62,80.01,80.58,689115.0,79.3273,79.6931,79.0901,79.6535,689115.0
2025-02-24 10:10:00,80.54,81.06,80.42,80.9,561904.0,79.614,80.128,79.4954,79.9699,561904.0
2025-02-24 10:20:00,80.91,81.09,80.3,80.36,683182.0,79.9797,80.1577,79.3768,79.4361,683182.0
2025-02-24 10:30:00,80.38,80.5,80.09,80.5,484388.0,79.4558,79.5745,79.1692,79.5745,484388.0
2025-02-24 10:40:00,80.5,80.77,80.18,80.28,309638.0,79.5745,79.8413,79.2581,79.357,309638.0
2025-02-24 10:50:00,80.29,80.64,80.21,80.47,194035.0,79.3669,79.7128,79.2878,79.5448,194035.0
2025-02-24 11:00:00,80.48,80.49,79.66,79.82,478562.0,79.5547,79.5646,78.7441,78.9023,478562.0
2025-02-24 11:10:00,79.83,80.51,79.8,80.39,323434.0,78.9122,79.5843,78.8825,79.4657,323434.0
2025-02-24 11:20:00,80.39,80.71,80.35,80.68,317003.0,79.4657,79.782,79.4262,79.7524,317003.0
2025-02-24 11:30:00,80.67,80.8,80.54,80.59,286353.0,79.7425,79.871,79.614,79.6634,286353.0
2025-02-24 11:40:00,80.57,80.67,80.46,80.61,334281.0,79.6436,79.7425,79.5349,79.6832,334281.0
2025-02-24 11:50:00,80.6,80.61,80.09,80.26,338281.0,79.6733,79.6832,79.1692,79.3372,338281.0
2025-02-24 12:00:00,80.27,80.51,80.13,80.43,298015.0,79.3471,79.5843,79.2087,79.5053,298015.0
2025-02-24 12:10:00,80.42,80.45,80.32,80.38,161437.0,79.4954,79.525,79.3965,79.4558,161437.0
2025-02-24 12:20:00,80.39,80.53,80.03,80.24,289869.0,79.4657,79.6041,79.1099,79.3174,289869.0
2025-02-24 12:30:00,80.23,80.38,80.23,80.31,217786.0,79.3076,79.4558,79.3076,79.3866,217786.0
2025-02-24 12:40:00,80.32,80.33,79.95,79.95,144498.0,79.3965,79.4064,79.0308,79.0308,144498.0
2025-02-24 12:50:00,79.97,80.23,79.88,80.12,315437.0,79.0505,79.3076,78.9616,79.1988,315437.0
2025-02-24 13:00:00,80.12,80.36,80.07,80.34,170841.0,79.1988,79.4361,79.1494,79.4163,170841.0
2025-02-24 13:10:00,80.34,80.39,80.09,80.33,186141.0,79.4163,79.4657,79.1692,79.4064,186141.0
2025-02-24 13:20:00,80.32,80.43,80.24,80.28,130517.0,79.3965,79.5053,79.3174,79.357,130517.0
2025-02-24 13:30:00,80.28,80.4,80.27,80.3,139590.0,79.357,79.4756,79.3471,79.3768,139590.0
2025-02-24 13:40:00,80.3,80.55,80.27,80.54,169249.0,79.3768,79.6239,79.3471,79.614,169249.0
2025-02-24 13:50:00,80.54,80.65,80.43,80.58,260699.0,79.614,79.7227,79.5053,79.6535,260699.0
2025-02-24 14:00:00,80.57,80.83,80.53,80.67,232996.0,79.6436,79.9007,79.6041,79.7425,232996.0
2025-02-24 14:10:00,80.67,80.67,80.3,80.38,189952.0,79.7425,79.7425,79.3768,79.4558,189952.0
2025-02-24 14:20:00,80.39,80.49,80.3,80.4,137630.0,79.4657,79.5646,79.3768,79.4756,137630.0
2025-02-24 14:30:00,80.42,80.56,80.35,80.36,155769.0,79.4954,79.6338,79.4262,79.4361,155769.0
2025-02-24 14:40:00,80.36,80.41,80.23,80.31,174002.0,79.4361,79.4855,79.3076,79.3866,174002.0
2025-02-24 14:50:00,80.31,80.36,80.16,80.26,172052.0,79.3866,79.4361,79.2384,79.3372,172052.0
2025-02-24 15:00:00,80.28,80.41,80.25,80.33,162882.0,79.357,79.4855,79.3273,79.4064,162882.0
2025-02-24 15:10:00,80.32,80.41,80.28,80.4,171802.0,79.3965,79.4855,79.357,79.4756,171802.0
2025-02-24 15:20:00,80.41,80.42,80.17,80.27,266496.0,79.4855,79.4954,79.2482,79.3471,266496.0
2025-02-24 15:30:00,80.26,80.49,80.25,80.38,244939.0,79.3372,79.5646,79.3273,79.4558,244939.0
2025-02-24 15:40:00,80.37,80.43,80.29,80.33,360966.0,79.4459,79.5053,79.3669,79.4064,360966.0
2025-02-24 15:50:00,80.34,80.36,80.17,80.31,1556468.0,79.4163,79.4361,79.2482,79.3866,1556468.0
2025-02-25 09:30:00,80.31,80.85,80.05,80.46,702536.0,79.3866,79.9204,79.1296,79.5349,702536.0
2025-02-25 09:40:00,80.45,80.84,80.18,80.84,309751.0,79.525,79.9105,79.2581,79.9105,309751.0
2025-02-25 09:50:00,80.86,80.95,80.44,80.7,337700.0,79.9303,80.0193,79.5151,79.7722,337700.0
2025-02-25 10:00:00,80.71,80.71,80.25,80.3,341226.0,79.782,79.782,79.3273,79.3768,341226.0
2025-02-25 10:10:00,80.32,80.8,80.2,80.77,318541.0,79.3965,79.871,79.2779,79.8413,318541.0
2025-02-25 10:20:00,80.77,80.84,80.22,80.34,370580.0,79.8413,79.9105,79.2977,79.4163,370580.0
2025-02-25 10:30:00,80.33,80.4,80.1,80.38,281216.0,79.4064,79.4756,79.1791,79.4558,281216.0
2025-02-25 10:40:00,80.37,80.66,80.25,80.46,207757.0,79.4459,79.7326,79.3273,79.5349,207757.0
2025-02-25 10:50:00,80.46,80.63,80.36,80.54,145243.0,79.5349,79.703,79.4361,79.614,145243.0
2025-02-25 11:00:00,80.55,80.55,80.24,80.36,287591.0,79.6239,79.6239,79.3174,79.4361,287591.0
2025-02-25 11:10:00,80.36,80.43,80.22,80.34,136959.0,79.4361,79.5053,79.2977,79.4163,136959.0
2025-02-25 11:20:00,80.34,80.59,80.31,80.31,116922.0,79.4163,79.6634,79.3866,79.3866,116922.0
2025-02-25 11:30:00,80.3,80.43,80.24,80.42,180766.0,79.3768,79.5053,79.3174,79.4954,180766.0
2025-02-25 11:40:00,80.41,80.45,80.28,80.37,102776.0,79.4855,79.525,79.357,79.4459,102776.0
2025-02-25 11:50:00,80.37,80.65,80.28,80.59,176529.0,79.4459,79.7227,79.357,79.6634,176529.0
2025-02-25 12:00:00,80.58,80.65,80.51,80.52,101352.0,79.6535,79.7227,79.5843,79.5942,101352.0
2025-02-25 12:10:00,80.52,80.88,80.51,80.63,153527.0,79.5942,79.9501,79.5843,79.703,153527.0
2025-02-25 12:20:00,80.6,80.7,80.57,80.67,170307.0,79.6733,79.7722,79.6436,79.7425,170307.0
2025-02-25 12:30:00,80.67,80.72,80.61,80.64,92863.0,79.7425,79.7919,79.6832,79.7128,92863.0
2025-02-25 12:40:00,80.64,80.95,80.62,80.95,145616.0,79.7128,80.0193,79.6931,80.0193,145616.0
2025-02-25 12:50:00,80.94,81.2,80.93,81.12,392540.0,80.0094,80.2664,79.9995,80.1873,392540.0
2025-02-25 13:00:00,81.13,81.24,81.06,81.22,167571.0,80.1972,80.3059,80.128,80.2862,167571.0
2025-02-25 13:10:00,81.22,81.23,80.98,81.08,207892.0,80.2862,80.2961,80.0489,80.1478,207892.0
2025-02-25 13:20:00,81.08,81.08,80.83,80.91,152548.0,80.1478,80.1478,79.9007,79.9797,152548.0
2025-02-25 13:30:00,80.92,81.16,80.84,81.12,187364.0,79.9896,80.2269,79.9105,80.1873,187364.0
2025-02-25 13:40:00,81.12,81.28,81.06,81.27,137526.0,80.1873,80.3455,80.128,80.3356,137526.0
2025-02-25 13:50:00,81.28,81.28,81.13,81.2,151262.0,80.3455,80.3455,80.1972,80.2664,151262.0
2025-02-25 14:00:00,81.2,81.3,81.08,81.23,243013.0,80.2664,80.3653,80.1478,80.2961,243013.0
2025-02-25 14:10:00,81.24,81.24,81.0,81.12,190073.0,80.3059,80.3059,80.0687,80.1873,190073.0
2025-02-25 14:20:00,81.12,81.17,81.02,81.07,161583.0,80.1873,80.2368,80.0885,80.1379,161583.0
2025-02-25 14:30:00,81.07,81.42,81.03,81.42,177466.0,80.1379,80.4839,80.0984,80.4839,177466.0
2025-02-25 14:40:00,81.42,81.5,81.34,81.5,196287.0,80.4839,80.563,80.4048,80.563,196287.0
2025-02-25 14:50:00,81.5,81.6,81.45,81.59,215608.0,80.563,80.6618,80.5135,80.6519,215608.0
2025-02-25 15:00:00,81.59,81.6,81.49,81.51,209975.0,80.6519,80.6618,80.5531,80.5728,209975.0
2025-02-25 15:10:00,81.52,81.55,81.37,81.48,301148.0,80.5827,80.6124,80.4345,80.5432,301148.0
2025-02-25 15:20:00,81.47,81.8,81.47,81.69,310043.0,80.5333,80.8595,80.5333,80.7508,310043.0
2025-02-25 15:30:00,81.69,81.8,81.5,81.54,358748.0,80.7508,80.8595,80.563,80.6025,358748.0
2025-02-25 15:40:00,81.55,81.66,81.47,81.65,276138.0,80.6124,80.7211,80.5333,80.7112,276138.0
2025-02-25 15:50:00,81.64,81.96,81.64,81.73,1235709.0,80.7013,81.0177,80.7013,80.7903,1235709.0
2025-02-26 09:30:00,82.12,82.32,81.69,81.84,1008044.0,81.1758,81.3735,80.7508,80.899,1008044.0
2025-02-26 09:40:00,81.84,82.06,81.48,81.7,774442.0,80.899,81.1165,80.5432,80.7607,774442.0
2025-02-26 09:50:00,81.72,81.98,81.14,81.21,606192.0,80.7804,81.0374,80.2071,80.2763,606192.0
2025-02-26 10:00:00,81.2,81.83,81.18,81.81,348472.0,80.2664,80.8892,80.2466,80.8694,348472.0
2025-02-26 10:10:00,81.81,82.14,81.75,81.98,358431.0,80.8694,81.1956,80.8101,81.0374,358431.0
2025-02-26 10:20:00,81.98,82.34,81.88,82.32,324441.0,81.0374,81.3933,80.9386,81.3735,324441.0
2025-02-26 10:30:00,82.32,82.44,82.02,82.1,320277.0,81.3735,81.4921,81.077,81.1561,320277.0
2025-02-26 10:40:00,82.11,82.11,81.65,81.76,186417.0,81.1659,81.1659,80.7112,80.82,186417.0
2025-02-26 10:50:00,81.76,81.86,81.59,81.66,169622.0,80.82,80.9188,80.6519,80.7211,169622.0
2025-02-26 11:00:00,81.65,81.93,81.57,81.86,194629.0,80.7112,80.988,80.6322,80.9188,194629.0
2025-02-26 11:10:00,81.85,82.04,81.81,82.03,152950.0,80.9089,81.0967,80.8694,81.0869,152950.0
2025-02-26 11:20:00,82.03,82.26,81.9,82.19,274753.0,81.0869,81.3142,80.9584,81.245,274753.0
2025-02-26 11:30:00,82.19,82.39,82.09,82.35,144090.0,81.245,81.4427,81.1462,81.4032,144090.0
2025-02-26 11:40:00,82.36,82.43,82.18,82.32,172559.0,81.4131,81.4823,81.2351,81.3735,172559.0
2025-02-26 11:50:00,82.31,82.34,82.0,82.06,162569.0,81.3636,81.3933,81.0572,81.1165,162569.0
2025-02-26 12:00:00,82.06,82.1,81.83,82.06,261265.0,81.1165,81.1561,80.8892,81.1165,261265.0
2025-02-26 12:10:00,82.06,82.09,81.84,81.89,217669.0,81.1165,81.1462,80.899,80.9485,217669.0
2025-02-26 12:20:00,81.89,82.02,81.84,81.9,218512.0,80.9485,81.077,80.899,80.9584,218512.0
2025-02-26 12:30:00,81.9,81.98,81.78,81.81,150886.0,80.9584,81.0374,80.8397,80.8694,150886.0
2025-02-26 12:40:00,81.8,81.88,81.66,81.82,180582.0,80.8595,80.9386,80.7211,80.8793,180582.0
2025-02-26 12:50:00,81.81,81.85,81.57,81.7,155354.0,80.8694,80.9089,80.6322,80.7607,155354.0
2025-02-26 13:00:00,81.7,81.76,81.47,81.56,131091.0,80.7607,80.82,80.5333,80.6223,131091.0
2025-02-26 13:10:00,81.56,81.6,81.23,81.34,119862.0,80.6223,80.6618,80.2961,80.4048,119862.0
2025-02-26 13:20:00,81.34,81.47,81.33,81.42,108108.0,80.4048,80.5333,80.3949,80.4839,108108.0
2025-02-26 13:30:00,81.42,81.43,81.2,81.35,105784.0,80.4839,80.4938,80.2664,80.4147,105784.0
2025-02-26 13:40:00,81.35,81.4,81.28,81.3,102438.0,80.4147,80.4641,80.3455,80.3653,102438.0
2025-02-26 13:50:00,81.29,81.35,81.03,81.09,207335.0,80.3554,80.4147,80.0984,80.1577,207335.0
2025-02-26 14:00:00,81.09,81.1,80.92,81.02,138179.0,80.1577,80.1676,79.9896,80.0885,138179.0
2025-02-26 14:10:00,81.02,81.08,80.96,81.03,165269.0,80.0885,80.1478,80.0292,80.0984,165269.0
2025-02-26 14:20:00,81.04,81.1,80.84,81.06,176623.0,80.1082,80.1676,79.9105,80.128,176623.0
2025-02-26 14:30:00,81.06,81.14,81.03,81.08,102908.0,80.128,80.2071,80.0984,80.1478,102908.0
2025-02-26 14:40:00,81.07,81.18,81.03,81.14,90659.0,80.1379,80.2466,80.0984,80.2071,90659.0
2025-02-26 14:50:00,81.14,81.19,81.05,81.08,90709.0,80.2071,80.2565,80.1181,80.1478,90709.0
2025-02-26 15:00:00,81.08,81.15,81.07,81.13,74572.0,80.1478,80.217,80.1379,80.1972,74572.0
2025-02-26 15:10:00,81.13,81.17,80.93,81.02,141936.0,80.1972,80.2368,79.9995,80.0885,141936.0
2025-02-26 15:20:00,81.01,81.03,80.91,80.92,98817.0,80.0786,80.0984,79.9797,79.9896,98817.0
2025-02-26 15:30:00,80.92,81.03,80.91,80.99,104714.0,79.9896,80.0984,79.9797,80.0588,104714.0
2025-02-26 15:40:00,81.0,81.38,81.0,81.26,198224.0,80.0687,80.4443,80.0687,80.3257,198224.0
2025-02-26 15:50:00,81.26,81.38,81.13,81.21,616525.0,80.3257,80.4443,80.1972,80.2763,616525.0
2025-02-27 09:30:00,81.49,81.49,80.13,80.47,789119.0,80.5531,80.5531,79.2087,79.5448,789119.0
2025-02-27 09:40:00,80.47,80.55,80.03,80.27,529245.0,79.5448,79.6239,79.1099,79.3471,529245.0
2025-02-27 09:50:00,80.25,80.35,79.48,79.64,758497.0,79.3273,79.4262,78.5662,78.7243,758497.0
2025-02-27 10:00:00,79.6,80.1,79.46,79.95,225192.0,78.6848,79.1791,78.5464,79.0308,225192.0
2025-02-27 10:10:00,79.97,80.28,79.94,80.26,121009.0,79.0505,79.357,79.0209,79.3372,121009.0
2025-02-27 10:20:00,80.3,80.46,80.22,80.24,97328.0,79.3768,79.5349,79.2977,79.3174,97328.0
2025-02-27 10:30:00,80.23,80.3,80.11,80.24,124926.0,79.3076,79.3768,79.1889,79.3174,124926.0
2025-02-27 10:40:00,80.24,80.36,80.14,80.35,99143.0,79.3174,79.4361,79.2186,79.4262,99143.0
2025-02-27 10:50:00,80.35,80.57,80.26,80.45,125689.0,79.4262,79.6436,79.3372,79.525,125689.0
2025-02-27 11:00:00,80.45,80.7,80.44,80.51,118213.0,79.525,79.7722,79.5151,79.5843,118213.0
2025-02-27 11:10:00,80.51,80.73,80.51,80.73,73898.0,79.5843,79.8018,79.5843,79.8018,73898.0
2025-02-27 11:20:00,80.73,80.76,80.51,80.53,107118.0,79.8018,79.8315,79.5843,79.6041,107118.0
2025-02-27 11:30:00,80.52,80.69,80.49,80.63,99399.0,79.5942,79.7623,79.5646,79.703,99399.0
2025-02-27 11:40:00,80.64,80.69,80.47,80.48,78898.0,79.7128,79.7623,79.5448,79.5547,78898.0
2025-02-27 11:50:00,80.47,80.49,80.28,80.31,94676.0,79.5448,79.5646,79.357,79.3866,94676.0
2025-02-27 12:00:00,80.31,80.32,80.13,80.13,71046.0,79.3866,79.3965,79.2087,79.2087,71046.0
2025-02-27 12:10:00,80.14,80.15,79.95,79.97,121018.0,79.2186,79.2285,79.0308,79.0505,121018.0
2025-02-27 12:20:00,79.97,80.25,79.96,80.23,181090.0,79.0505,79.3273,79.0407,79.3076,181090.0
2025-02-27 12:30:00,80.25,80.39,80.24,80.33,58998.0,79.3273,79.4657,79.3174,79.4064,58998.0
2025-02-27 12:40:00,80.33,80.36,80.19,80.32,57989.0,79.4064,79.4361,79.268,79.3965,57989.0
2025-02-27 12:50:00,80.31,80.4,80.23,80.36,56483.0,79.3866,79.4756,79.3076,79.4361,56483.0
2025-02-27 13:00:00,80.36,80.51,80.35,80.4,58900.0,79.4361,79.5843,79.4262,79.4756,58900.0
2025-02-27 13:10:00,80.4,80.54,80.33,80.53,65604.0,79.4756,79.614,79.4064,79.6041,65604.0
2025-02-27 13:20:00,80.54,80.71,80.47,80.7,66468.0,79.614,79.782,79.5448,79.7722,66468.0
2025-02-27 13:30:00,80.7,80.82,80.67,80.74,108683.0,79.7722,79.8908,79.7425,79.8117,108683.0
2025-02-27 13:40:00,80.73,80.75,80.61,80.72,64822.0,79.8018,79.8216,79.6832,79.7919,64822.0
2025-02-27 13:50:00,80.73,80.78,80.63,80.63,72170.0,79.8018,79.8512,79.703,79.703,72170.0
2025-02-27 14:00:00,80.63,80.74,80.62,80.63,79695.0,79.703,79.8117,79.6931,79.703,79695.0
2025-02-27 14:10:00,80.63,80.63,80.54,80.58,84245.0,79.703,79.703,79.614,79.6535,84245.0
2025-02-27 14:20:00,80.59,80.62,80.21,80.22,141228.0,79.6634,79.6931,79.2878,79.2977,141228.0
2025-02-27 14:30:00,80.21,80.32,80.19,80.27,148664.0,79.2878,79.3965,79.268,79.3471,148664.0
2025-02-27 14:40:00,80.28,80.31,80.19,80.22,127138.0,79.357,79.3866,79.268,79.2977,127138.0
2025-02-27 14:50:00,80.22,80.3,80.19,80.22,283461.0,79.2977,79.3768,79.268,79.2977,283461.0
2025-02-27 15:00:00,80.22,80.26,80.03,80.22,168970.0,79.2977,79.3372,79.1099,79.2977,168970.0
2025-02-27 15:10:00,80.21,80.24,80.16,80.21,194818.0,79.2878,79.3174,79.2384,79.2878,194818.0
2025-02-27 15:20:00,80.2,80.25,80.09,80.09,212595.0,79.2779,79.3273,79.1692,79.1692,212595.0
2025-02-27 15:30:00,80.1,80.15,80.04,80.06,211414.0,79.1791,79.2285,79.1197,79.1395,211414.0
2025-02-27 15:40:00,80.06,80.15,79.93,80.03,407340.0,79.1395,79.2285,79.011,79.1099,407340.0
2025-02-27 15:50:00,80.04,80.05,79.78,80.02,967443.0,79.1197,79.1296,78.8627,79.1,967443.0
2025-02-28 09:30:00,79.25,79.98,79.21,79.54,438174.0,78.3388,79.0604,78.2993,78.6255,438174.0
2025-02-28 09:40:00,79.54,80.02,79.54,79.82,181350.0,78.6255,79.1,78.6255,78.9023,181350.0
2025-02-28 09:50:00,79.83,79.91,79.62,79.73,89129.0,78.9122,78.9912,78.7046,78.8133,89129.0
2025-02-28 10:00:00,79.74,79.87,79.62,79.67,108304.0,78.8232,78.9517,78.7046,78.754,108304.0
2025-02-28 10:10:00,79.65,79.79,79.27,79.34,313985.0,78.7342,78.8726,78.3586,78.4278,313985.0
2025-02-28 10:20:00,79.34,79.83,79.32,79.72,187837.0,78.4278,78.9122,78.408,78.8034,187837.0
2025-02-28 10:30:00,79.75,79.87,79.69,79.73,1197365.0,78.8331,78.9517,78.7738,78.8133,1197365.0
2025-02-28 10:40:00,79.73,79.74,79.41,79.43,248387.0,78.8133,78.8232,78.497,78.5168,248387.0
2025-02-28 10:50:00,79.43,79.56,79.35,79.55,433269.0,78.5168,78.6453,78.4377,78.6354,433269.0
2025-02-28 11:00:00,79.56,79.56,79.24,79.28,100445.0,78.6453,78.6453,78.3289,78.3685,100445.0
2025-02-28 11:10:00,79.26,79.34,79.22,79.31,118062.0,78.3487,78.4278,78.3092,78.3981,118062.0
2025-02-28 11:20:00,79.3,79.36,78.85,78.88,261433.0,78.3883,78.4476,77.9434,77.9731,261433.0
2025-02-28 11:30:00,78.87,79.16,78.83,78.97,168612.0,77.9632,78.2499,77.9237,78.062,168612.0
2025-02-28 11:40:00,78.98,79.23,78.97,79.07,142106.0,78.0719,78.3191,78.062,78.1609,142106.0
2025-02-28 11:50:00,79.09,79.18,79.0,79.03,125573.0,78.1807,78.2696,78.0917,78.1214,125573.0
2025-02-28 12:00:00,79.02,79.06,78.81,78.91,109221.0,78.1115,78.151,77.9039,78.0027,109221.0
2025-02-28 12:10:00,78.91,79.05,78.88,79.03,108776.0,78.0027,78.1411,77.9731,78.1214,108776.0
2025-02-28 12:20:00,79.04,79.1,78.96,78.99,130412.0,78.1312,78.1905,78.0522,78.0818,130412.0
2025-02-28 12:30:00,78.99,78.99,78.83,78.84,51569.0,78.0818,78.0818,77.9237,77.9335,51569.0
2025-02-28 12:40:00,78.84,78.88,78.55,78.56,140272.0,77.9335,77.9731,77.6469,77.6568,140272.0
2025-02-28 12:50:00,78.57,78.69,78.53,78.59,77459.0,77.6666,77.7853,77.6271,77.6864,77459.0
2025-02-28 13:00:00,78.59,78.67,78.46,78.46,80398.0,77.6864,77.7655,77.5579,77.5579,80398.0
2025-02-28 13:10:00,78.46,78.52,78.33,78.33,84767.0,77.5579,77.6172,77.4294,77.4294,84767.0
2025-02-28 13:20:00,78.34,78.53,78.25,78.52,100827.0,77.4393,77.6271,77.3503,77.6172,100827.0
2025-02-28 13:30:00,78.51,78.62,78.47,78.6,161000.0,77.6073,77.7161,77.5678,77.6963,161000.0
2025-02-28 13:40:00,78.59,78.64,78.51,78.57,82353.0,77.6864,77.7358,77.6073,77.6666,82353.0
2025-02-28 13:50:00,78.56,78.62,78.27,78.27,74141.0,77.6568,77.7161,77.3701,77.3701,74141.0
2025-02-28 14:00:00,78.28,78.5,78.28,78.47,81811.0,77.38,77.5974,77.38,77.5678,81811.0
2025-02-28 14:10:00,78.47,78.5,78.33,78.38,131220.0,77.5678,77.5974,77.4294,77.4788,131220.0
2025-02-28 14:20:00,78.39,78.4,78.2,78.26,151159.0,77.4887,77.4986,77.3009,77.3602,151159.0
2025-02-28 14:30:00,78.25,78.4,78.18,78.29,100146.0,77.3503,77.4986,77.2811,77.3899,100146.0
2025-02-28 14:40:00,78.3,78.39,78.25,78.37,68275.0,77.3997,77.4887,77.3503,77.4689,68275.0
2025-02-28 14:50:00,78.37,78.39,78.25,78.38,106310.0,77.4689,77.4887,77.3503,77.4788,106310.0
2025-02-28 15:00:00,78.38,78.54,78.32,78.46,155323.0,77.4788,77.637,77.4195,77.5579,155323.0
2025-02-28 15:10:00,78.48,78.48,78.32,78.41,101547.0,77.5777,77.5777,77.4195,77.5085,101547.0
2025-02-28 15:20:00,78.41,78.7,78.33,78.67,114690.0,77.5085,77.7951,77.4294,77.7655,114690.0
2025-02-28 15:30:00,78.68,78.72,78.52,78.65,127651.0,77.7754,77.8149,77.6172,77.7457,127651.0
2025-02-28 15:40:00,78.64,78.82,78.64,78.81,178805.0,77.7358,77.9138,77.7358,77.9039,178805.0
2025-02-28 15:50:00,78.82,79.47,78.8,79.42,893413.0,77.9138,78.5563,77.894,78.5069,893413.0
2025-03-03 09:30:00,79.99,80.66,79.73,80.44,617342.0,79.4737,80.1394,79.2154,79.9208,617342.0
2025-03-03 09:40:00,80.44,80.96,80.23,80.23,241205.0,79.9208,80.4374,79.7121,79.7121,241205.0
2025-03-03 09:50:00,80.23,80.67,80.15,80.58,168418.0,79.7121,80.1493,79.6327,80.0599,168418.0
2025-03-03 10:00:00,80.55,80.74,80.25,80.52,202378.0,80.0301,80.2188,79.732,80.0003,202378.0
2025-03-03 10:10:00,80.49,80.62,80.29,80.47,72024.0,79.9705,80.0996,79.7717,79.9506,72024.0
2025-03-03 10:20:00,80.48,80.49,80.08,80.26,127388.0,79.9605,79.9705,79.5631,79.7419,127388.0
2025-03-03 10:30:00,80.26,80.32,79.95,80.13,111168.0,79.7419,79.8016,79.4339,79.6128,111168.0
2025-03-03 10:40:00,80.15,80.16,79.73,79.79,97776.0,79.6327,79.6426,79.2154,79.275,97776.0
2025-03-03 10:50:00,79.81,79.86,79.5,79.54,97450.0,79.2948,79.3445,78.9868,79.0266,97450.0
2025-03-03 11:00:00,79.56,79.66,79.5,79.59,83588.0,79.0465,79.1458,78.9868,79.0763,83588.0
2025-03-03 11:10:00,79.59,79.7,79.51,79.55,70169.0,79.0763,79.1856,78.9968,79.0365,70169.0
2025-03-03 11:20:00,79.55,79.59,79.34,79.37,77893.0,79.0365,79.0763,78.8279,78.8577,77893.0
2025-03-03 11:30:00,79.37,79.46,79.28,79.33,96659.0,78.8577,78.9471,78.7683,78.8179,96659.0
2025-03-03 11:40:00,79.32,79.47,79.26,79.28,89022.0,78.808,78.957,78.7484,78.7683,89022.0
2025-03-03 11:50:00,79.28,79.45,79.27,79.41,82883.0,78.7683,78.9372,78.7583,78.8974,82883.0
2025-03-03 12:00:00,79.41,79.48,79.07,79.43,66073.0,78.8974,78.967,78.5596,78.9173,66073.0
2025-03-03 12:10:00,79.44,79.52,79.41,79.5,61337.0,78.9272,79.0067,78.8974,78.9868,61337.0
2025-03-03 12:20:00,79.51,79.53,79.39,79.42,64491.0,78.9968,79.0167,78.8776,78.9074,64491.0
2025-03-03 12:30:00,79.42,79.51,79.4,79.48,89948.0,78.9074,78.9968,78.8875,78.967,89948.0
2025-03-03 12:40:00,79.48,79.5,79.38,79.41,86269.0,78.967,78.9868,78.8676,78.8974,86269.0
2025-03-03 12:50:00,79.41,79.45,79.23,79.26,92006.0,78.8974,78.9372,78.7186,78.7484,92006.0
2025-03-03 13:00:00,79.25,79.28,79.06,79.11,97229.0,78.7385,78.7683,78.5497,78.5994,97229.0
2025-03-03 13:10:00,79.12,79.17,79.05,79.1,74794.0,78.6093,78.659,78.5398,78.5894,74794.0
2025-03-03 13:20:00,79.11,79.16,78.96,78.99,68863.0,78.5994,78.649,78.4503,78.4801,68863.0
2025-03-03 13:30:00,79.0,79.09,78.87,78.89,107146.0,78.4901,78.5795,78.3609,78.3808,107146.0
2025-03-03 13:40:00,78.88,79.19,78.87,79.05,73943.0,78.3709,78.6788,78.3609,78.5398,73943.0
2025-03-03 13:50:00,79.05,79.13,78.91,78.97,65081.0,78.5398,78.6192,78.4007,78.4603,65081.0
2025-03-03 14:00:00,78.96,79.09,78.94,79.07,79887.0,78.4503,78.5795,78.4305,78.5596,79887.0
2025-03-03 14:10:00,79.06,79.06,78.87,78.88,79306.0,78.5497,78.5497,78.3609,78.3709,79306.0
2025-03-03 14:20:00,78.88,78.91,78.74,78.78,50477.0,78.3709,78.4007,78.2318,78.2715,50477.0
2025-03-03 14:30:00,78.79,78.93,78.78,78.89,49889.0,78.2814,78.4205,78.2715,78.3808,49889.0
2025-03-03 14:40:00,78.9,79.0,78.78,78.78,61292.0,78.3907,78.4901,78.2715,78.2715,61292.0
2025-03-03 14:50:00,78.79,78.83,78.5,78.5,145604.0,78.2814,78.3212,77.9933,77.9933,145604.0
2025-03-03 15:00:00,78.5,78.5,78.24,78.33,105570.0,77.9933,77.9933,77.735,77.8244,105570.0
2025-03-03 15:10:00,78.34,78.36,78.12,78.19,141954.0,77.8343,77.8542,77.6158,77.6853,141954.0
2025-03-03 15:20:00,78.18,78.2,77.97,78.05,123373.0,77.6754,77.6952,77.4667,77.5462,123373.0
2025-03-03 15:30:00,78.05,78.11,77.93,77.94,177736.0,77.5462,77.6058,77.427,77.4369,177736.0
2025-03-03 15:40:00,77.94,78.18,77.89,78.14,166188.0,77.4369,77.6754,77.3872,77.6356,166188.0
2025-03-03 15:50:00,78.15,78.43,78.13,78.42,593790.0,77.6456,77.9238,77.6257,77.9138,593790.0
2025-03-04 09:30:00,77.6,77.91,76.84,77.2,858075.0,77.0991,77.4071,76.344,76.7017,858075.0
2025-03-04 09:40:00,77.18,77.78,77.12,77.47,273769.0,76.6818,77.278,76.6222,76.97,273769.0
2025-03-04 09:50:00,77.49,77.61,77.0,77.04,249944.0,76.9898,77.109,76.503,76.5427,249944.0
2025-03-04 10:00:00,77.06,77.49,76.89,77.27,287916.0,76.5626,76.9898,76.3937,76.7712,287916.0
2025-03-04 10:10:00,77.23,77.34,76.98,76.99,206073.0,76.7315,76.8408,76.4831,76.493,206073.0
2025-03-04 10:20:00,77.0,77.19,76.77,77.09,208556.0,76.503,76.6918,76.2745,76.5924,208556.0
2025-03-04 10:30:00,77.09,77.56,77.09,77.41,170949.0,76.5924,77.0594,76.5924,76.9103,170949.0
2025-03-04 10:40:00,77.41,77.41,76.93,77.23,145641.0,76.9103,76.9103,76.4334,76.7315,145641.0
2025-03-04 10:50:00,77.22,77.23,76.95,77.08,323608.0,76.7216,76.7315,76.4533,76.5825,323608.0
2025-03-04 11:00:00,77.1,77.19,76.88,76.97,159435.0,76.6023,76.6918,76.3838,76.4732,159435.0
2025-03-04 11:10:00,76.97,77.22,76.91,77.06,160442.0,76.4732,76.7216,76.4136,76.5626,160442.0
2025-03-04 11:20:00,77.05,77.15,76.89,76.99,125134.0,76.5527,76.652,76.3937,76.493,125134.0
2025-03-04 11:30:00,77.0,77.4,76.99,77.32,191624.0,76.503,76.9004,76.493,76.8209,191624.0
2025-03-04 11:40:00,77.3,77.8,77.3,77.77,106874.0,76.801,77.2978,76.801,77.268,106874.0
2025-03-04 11:50:00,77.76,77.82,77.47,77.5,73836.0,77.2581,77.3177,76.97,76.9998,73836.0
2025-03-04 12:00:00,77.5,77.6,77.38,77.47,59125.0,76.9998,77.0991,76.8805,76.97,59125.0
2025-03-04 12:10:00,77.5,77.71,77.49,77.67,68257.0,76.9998,77.2084,76.9898,77.1687,68257.0
2025-03-04 12:20:00,77.66,77.74,77.62,77.7,56433.0,77.1587,77.2382,77.119,77.1985,56433.0
2025-03-04 12:30:00,77.68,77.74,77.58,77.69,56559.0,77.1786,77.2382,77.0792,77.1885,56559.0
2025-03-04 12:40:00,77.69,77.81,77.6,77.65,67208.0,77.1885,77.3078,77.0991,77.1488,67208.0
2025-03-04 12:50:00,77.64,77.64,77.52,77.55,39804.0,77.1389,77.1389,77.0196,77.0494,39804.0
2025-03-04 13:00:00,77.54,77.74,77.5,77.73,48204.0,77.0395,77.2382,76.9998,77.2283,48204.0
2025-03-04 13:10:00,77.72,77.96,77.71,77.89,66924.0,77.2183,77.4568,77.2084,77.3872,66924.0
2025-03-04 13:20:00,77.91,77.91,77.78,77.8,53864.0,77.4071,77.4071,77.278,77.2978,53864.0
2025-03-04 13:30:00,77.8,77.97,77.72,77.94,70233.0,77.2978,77.4667,77.2183,77.4369,70233.0
2025-03-04 13:40:00,77.94,78.16,77.86,78.08,123540.0,77.4369,77.6555,77.3574,77.576,123540.0
2025-03-04 13:50:00,78.09,78.2,78.06,78.11,76195.0,77.5859,77.6952,77.5561,77.6058,76195.0
2025-03-04 14:00:00,78.11,78.27,78.02,78.23,120746.0,77.6058,77.7648,77.5164,77.725,120746.0
2025-03-04 14:10:00,78.22,78.27,78.0,78.12,69655.0,77.7151,77.7648,77.4965,77.6158,69655.0
2025-03-04 14:20:00,78.12,78.25,78.07,78.1,80555.0,77.6158,77.7449,77.5661,77.5959,80555.0
2025-03-04 14:30:00,78.11,78.35,78.0,78.34,77487.0,77.6058,77.8443,77.4965,77.8343,77487.0
2025-03-04 14:40:00,78.33,78.44,78.26,78.38,73891.0,77.8244,77.9337,77.7549,77.8741,73891.0
2025-03-04 14:50:00,78.38,78.42,78.3,78.32,90900.0,77.8741,77.9138,77.7946,77.8145,90900.0
2025-03-04 15:00:00,78.31,78.4,78.25,78.36,129447.0,77.8045,77.8939,77.7449,77.8542,129447.0
2025-03-04 15:10:00,78.35,78.54,78.34,78.5,109882.0,77.8443,78.033,77.8343,77.9933,109882.0
2025-03-04 15:20:00,78.5,78.65,78.32,78.37,124848.0,77.9933,78.1423,77.8145,77.8641,124848.0
2025-03-04 15:30:00,78.37,78.39,77.98,78.04,227282.0,77.8641,77.884,77.4767,77.5363,227282.0
2025-03-04 15:40:00,78.02,78.03,77.66,77.69,181719.0,77.5164,77.5263,77.1587,77.1885,181719.0
2025-03-04 15:50:00,77.68,77.68,77.25,77.32,738861.0,77.1786,77.1786,76.7514,76.8209,738861.0
2025-03-05 09:30:00,77.4,78.11,77.33,78.06,267412.0,76.9004,77.6058,76.8309,77.5561,267412.0
2025-03-05 09:40:00,78.05,78.31,77.68,77.78,168509.0,77.5462,77.8045,77.1786,77.278,168509.0
2025-03-05 09:50:00,77.8,77.89,77.33,77.47,106775.0,77.2978,77.3872,76.8309,76.97,106775.0
2025-03-05 10:00:00,77.49,77.91,77.43,77.43,150047.0,76.9898,77.4071,76.9302,76.9302,150047.0
2025-03-05 10:10:00,77.45,77.49,77.25,77.31,93154.0,76.9501,76.9898,76.7514,76.811,93154.0
2025-03-05 10:20:00,77.31,77.45,77.11,77.14,143906.0,76.811,76.9501,76.6123,76.6421,143906.0
2025-03-05 10:30:00,77.13,77.17,76.98,77.1,72629.0,76.6321,76.6719,76.4831,76.6023,72629.0
2025-03-05 10:40:00,77.09,77.18,76.96,77.0,91453.0,76.5924,76.6818,76.4632,76.503,91453.0
2025-03-05 10:50:00,76.98,77.16,76.92,77.03,80595.0,76.4831,76.662,76.4235,76.5328,80595.0
2025-03-05 11:00:00,77.04,77.06,76.75,76.77,98770.0,76.5427,76.5626,76.2546,76.2745,98770.0
2025-03-05 11:10:00,76.78,76.78,76.54,76.59,261368.0,76.2844,76.2844,76.046,76.0956,261368.0
2025-03-05 11:20:00,76.59,76.73,76.53,76.7,103390.0,76.0956,76.2347,76.036,76.2049,103390.0
2025-03-05 11:30:00,76.7,76.8,76.64,76.74,77035.0,76.2049,76.3043,76.1453,76.2447,77035.0
2025-03-05 11:40:00,76.72,76.73,76.55,76.57,66290.0,76.2248,76.2347,76.0559,76.0758,66290.0
2025-03-05 11:50:00,76.56,76.83,76.45,76.8,183784.0,76.0658,76.3341,75.9565,76.3043,183784.0
2025-03-05 12:00:00,76.8,77.03,76.7,76.77,58542.0,76.3043,76.5328,76.2049,76.2745,58542.0
2025-03-05 12:10:00,76.77,76.87,76.73,76.83,38076.0,76.2745,76.3738,76.2347,76.3341,38076.0
2025-03-05 12:20:00,76.82,76.97,76.8,76.94,72089.0,76.3241,76.4732,76.3043,76.4434,72089.0
2025-03-05 12:30:00,76.94,77.01,76.92,77.01,37239.0,76.4434,76.5129,76.4235,76.5129,37239.0
2025-03-05 12:40:00,77.02,77.02,76.86,76.99,60478.0,76.5229,76.5229,76.3639,76.493,60478.0
2025-03-05 12:50:00,76.98,77.1,76.94,76.98,51328.0,76.4831,76.6023,76.4434,76.4831,51328.0
2025-03-05 13:00:00,76.97,77.02,76.69,76.75,108324.0,76.4732,76.5229,76.195,76.2546,108324.0
2025-03-05 13:10:00,76.75,76.96,76.73,76.94,61418.0,76.2546,76.4632,76.2347,76.4434,61418.0
2025-03-05 13:20:00,76.95,77.03,76.91,76.97,57405.0,76.4533,76.5328,76.4136,76.4732,57405.0
2025-03-05 13:30:00,76.98,77.06,76.9,77.02,50660.0,76.4831,76.5626,76.4036,76.5229,50660.0
2025-03-05 13:40:00,77.03,77.23,76.91,77.21,53683.0,76.5328,76.7315,76.4136,76.7116,53683.0
2025-03-05 13:50:00,77.22,77.41,77.21,77.41,69571.0,76.7216,76.9103,76.7116,76.9103,69571.0
2025-03-05 14:00:00,77.41,77.64,77.33,77.64,94994.0,76.9103,77.1389,76.8309,77.1389,94994.0
2025-03-05 14:10:00,77.63,77.69,77.5,77.51,84452.0,77.1289,77.1885,76.9998,77.0097,84452.0
2025-03-05 14:20:00,77.52,77.6,77.45,77.45,91936.0,77.0196,77.0991,76.9501,76.9501,91936.0
2025-03-05 14:30:00,77.45,77.54,77.36,77.45,78462.0,76.9501,77.0395,76.8607,76.9501,78462.0
2025-03-05 14:40:00,77.45,77.47,77.31,77.44,57746.0,76.9501,76.97,76.811,76.9401,57746.0
2025-03-05 14:50:00,77.45,77.54,77.35,77.36,73498.0,76.9501,77.0395,76.8507,76.8607,73498.0
2025-03-05 15:00:00,77.37,77.67,77.37,77.61,85404.0,76.8706,77.1687,76.8706,77.109,85404.0
2025-03-05 15:10:00,77.6,77.79,77.55,77.65,97905.0,77.0991,77.2879,77.0494,77.1488,97905.0
2025-03-05 15:20:00,77.65,77.85,77.56,77.81,95980.0,77.1488,77.3475,77.0594,77.3078,95980.0
2025-03-05 15:30:00,77.81,77.81,77.62,77.72,131746.0,77.3078,77.3078,77.119,77.2183,131746.0
2025-03-05 15:40:00,77.71,77.83,77.68,77.81,149357.0,77.2084,77.3276,77.1786,77.3078,149357.0
2025-03-05 15:50:00,77.8,77.85,77.41,77.79,776428.0,77.2978,77.3475,76.9103,77.2879,776428.0
2025-03-06 09:30:00,76.74,77.87,76.74,77.86,323056.0,76.2447,77.3674,76.2447,77.3574,323056.0
2025-03-06 09:40:00,77.87,77.99,77.47,77.88,180472.0,77.3674,77.4866,76.97,77.3773,180472.0
2025-03-06 09:50:00,77.9,78.34,77.74,77.76,152030.0,77.3972,77.8343,77.2382,77.2581,152030.0
2025-03-06 10:00:00,77.74,78.23,77.62,78.15,107218.0,77.2382,77.725,77.119,77.6456,107218.0
2025-03-06 10:10:00,78.12,78.25,78.08,78.21,147937.0,77.6158,77.7449,77.576,77.7052,147937.0
2025-03-06 10:20:00,78.19,78.22,77.88,78.02,143276.0,77.6853,77.7151,77.3773,77.5164,143276.0
2025-03-06 10:30:00,78.02,78.3,77.94,78.28,110495.0,77.5164,77.7946,77.4369,77.7747,110495.0
2025-03-06 10:40:00,78.27,78.27,78.08,78.17,87338.0,77.7648,77.7648,77.576,77.6654,87338.0
2025-03-06 10:50:00,78.17,78.19,77.97,78.09,87129.0,77.6654,77.6853,77.4667,77.5859,87129.0
2025-03-06 11:00:00,78.09,78.24,78.05,78.22,87338.0,77.5859,77.735,77.5462,77.7151,87338.0
2025-03-06 11:10:00,78.22,78.23,77.93,78.06,70854.0,77.7151,77.725,77.427,77.5561,70854.0
2025-03-06 11:20:00,78.06,78.09,77.82,77.99,94427.0,77.5561,77.5859,77.3177,77.4866,94427.0
2025-03-06 11:30:00,77.98,78.21,77.91,77.95,90270.0,77.4767,77.7052,77.4071,77.4469,90270.0
2025-03-06 11:40:00,77.94,77.98,77.82,77.86,65980.0,77.4369,77.4767,77.3177,77.3574,65980.0
2025-03-06 11:50:00,77.85,77.85,77.64,77.65,70340.0,77.3475,77.3475,77.1389,77.1488,70340.0
2025-03-06 12:00:00,77.65,77.75,77.38,77.55,93356.0,77.1488,77.2481,76.8805,77.0494,93356.0
2025-03-06 12:10:00,77.55,77.57,77.24,77.27,59383.0,77.0494,77.0693,76.7414,76.7712,59383.0
2025-03-06 12:20:00,77.27,77.4,77.02,77.14,79039.0,76.7712,76.9004,76.5229,76.6421,79039.0
2025-03-06 12:30:00,77.13,77.25,77.02,77.02,61162.0,76.6321,76.7514,76.5229,76.5229,61162.0
2025-03-06 12:40:00,77.02,77.19,76.83,76.88,70701.0,76.5229,76.6918,76.3341,76.3838,70701.0
2025-03-06 12:50:00,76.86,77.17,76.85,77.16,80405.0,76.3639,76.6719,76.354,76.662,80405.0
2025-03-06 13:00:00,77.16,77.17,77.06,77.16,37942.0,76.662,76.6719,76.5626,76.662,37942.0
2025-03-06 13:10:00,77.17,77.34,77.1,77.32,57027.0,76.6719,76.8408,76.6023,76.8209,57027.0
2025-03-06 13:20:00,77.32,77.4,77.24,77.25,66979.0,76.8209,76.9004,76.7414,76.7514,66979.0
2025-03-06 13:30:00,77.26,77.36,77.11,77.15,75322.0,76.7613,76.8607,76.6123,76.652,75322.0
2025-03-06 13:40:00,77.14,77.27,77.02,77.22,86155.0,76.6421,76.7712,76.5229,76.7216,86155.0
2025-03-06 13:50:00,77.22,77.51,77.2,77.5,108914.0,76.7216,77.0097,76.7017,76.9998,108914.0
2025-03-06 14:00:00,77.51,77.65,77.43,77.62,109695.0,77.0097,77.1488,76.9302,77.119,109695.0
2025-03-06 14:10:00,77.63,77.79,77.62,77.67,93778.0,77.1289,77.2879,77.119,77.1687,93778.0
2025-03-06 14:20:00,77.67,77.67,77.47,77.49,86059.0,77.1687,77.1687,76.97,76.9898,86059.0
2025-03-06 14:30:00,77.49,77.62,77.41,77.57,87931.0,76.9898,77.119,76.9103,77.0693,87931.0
2025-03-06 14:40:00,77.55,77.93,77.55,77.86,93498.0,77.0494,77.427,77.0494,77.3574,93498.0
2025-03-06 14:50:00,77.86,77.99,77.4,77.41,99101.0,77.3574,77.4866,76.9004,76.9103,99101.0
2025-03-06 15:00:00,77.4,77.71,77.36,77.7,120104.0,76.9004,77.2084,76.8607,77.1985,120104.0
2025-03-06 15:10:00,77.69,77.81,77.63,77.73,85655.0,77.1885,77.3078,77.1289,77.2283,85655.0
2025-03-06 15:20:00,77.72,77.75,77.51,77.7,96530.0,77.2183,77.2481,77.0097,77.1985,96530.0
2025-03-06 15:30:00,77.71,77.97,77.69,77.81,141416.0,77.2084,77.4667,77.1885,77.3078,141416.0
2025-03-06 15:40:00,77.81,77.98,77.73,77.98,160315.0,77.3078,77.4767,77.2283,77.4767,160315.0
2025-03-06 15:50:00,77.98,78.05,77.66,77.71,609420.0,77.4767,77.5462,77.1587,77.2084,609420.0
2025-03-07 09:30:00,77.48,78.4,77.29,77.92,267277.0,76.9799,77.8939,76.7911,77.417,267277.0
2025-03-07 09:40:00,77.92,78.99,77.89,78.8,217785.0,77.417,78.4801,77.3872,78.2914,217785.0
2025-03-07 09:50:00,78.78,79.0,78.54,78.59,174385.0,78.2715,78.4901,78.033,78.0827,174385.0
2025-03-07 10:00:00,78.59,78.62,78.4,78.56,107412.0,78.0827,78.1125,77.8939,78.0529,107412.0
2025-03-07 10:10:00,78.55,78.59,77.64,77.66,157342.0,78.043,78.0827,77.1389,77.1587,157342.0
2025-03-07 10:20:00,77.67,77.96,77.65,77.79,119345.0,77.1687,77.4568,77.1488,77.2879,119345.0
2025-03-07 10:30:00,77.79,77.79,77.1,77.13,136315.0,77.2879,77.2879,76.6023,76.6321,136315.0
2025-03-07 10:40:00,77.13,77.73,77.08,77.54,300438.0,76.6321,77.2283,76.5825,77.0395,300438.0
2025-03-07 10:50:00,77.54,77.54,77.18,77.34,111275.0,77.0395,77.0395,76.6818,76.8408,111275.0
2025-03-07 11:00:00,77.32,77.75,77.25,77.59,103479.0,76.8209,77.2481,76.7514,77.0892,103479.0
2025-03-07 11:10:00,77.59,77.64,77.49,77.55,158897.0,77.0892,77.1389,76.9898,77.0494,158897.0
2025-03-07 11:20:00,77.56,77.63,77.28,77.41,133061.0,77.0594,77.1289,76.7812,76.9103,133061.0
2025-03-07 11:30:00,77.42,77.59,77.34,77.41,107586.0,76.9203,77.0892,76.8408,76.9103,107586.0
2025-03-07 11:40:00,77.41,77.41,76.97,77.12,167864.0,76.9103,76.9103,76.4732,76.6222,167864.0
2025-03-07 11:50:00,77.13,77.36,77.01,77.32,157606.0,76.6321,76.8607,76.5129,76.8209,157606.0
2025-03-07 12:00:00,77.34,77.53,77.27,77.29,99101.0,76.8408,77.0296,76.7712,76.7911,99101.0
2025-03-07 12:10:00,77.29,77.49,77.28,77.38,164187.0,76.7911,76.9898,76.7812,76.8805,164187.0
2025-03-07 12:20:00,77.37,77.53,77.33,77.51,78901.0,76.8706,77.0296,76.8309,77.0097,78901.0
2025-03-07 12:30:00,77.5,77.68,77.46,77.59,135977.0,76.9998,77.1786,76.96,77.0892,135977.0
2025-03-07 12:40:00,77.56,77.9,77.54,77.89,118218.0,77.0594,77.3972,77.0395,77.3872,118218.0
2025-03-07 12:50:00,77.89,78.06,77.62,77.67,113956.0,77.3872,77.5561,77.119,77.1687,113956.0
2025-03-07 13:00:00,77.69,78.13,77.65,78.01,100698.0,77.1885,77.6257,77.1488,77.5065,100698.0
2025-03-07 13:10:00,78.0,78.29,77.95,78.28,105098.0,77.4965,77.7847,77.4469,77.7747,105098.0
2025-03-07 13:20:00,78.26,78.37,78.08,78.22,77565.0,77.7549,77.8641,77.576,77.7151,77565.0
2025-03-07 13:30:00,78.23,78.39,78.09,78.37,104033.0,77.725,77.884,77.5859,77.8641,104033.0
2025-03-07 13:40:00,78.36,78.44,78.27,78.36,89729.0,77.8542,77.9337,77.7648,77.8542,89729.0
2025-03-07 13:50:00,78.37,78.5,78.3,78.47,93467.0,77.8641,77.9933,77.7946,77.9635,93467.0
2025-03-07 14:00:00,78.47,78.58,78.3,78.3,94753.0,77.9635,78.0728,77.7946,77.7946,94753.0
2025-03-07 14:10:00,78.3,78.41,78.28,78.33,78168.0,77.7946,77.9039,77.7747,77.8244,78168.0
2025-03-07 14:20:00,78.34,78.56,78.33,78.41,99650.0,77.8343,78.0529,77.8244,77.9039,99650.0
2025-03-07 14:30:00,78.42,78.46,78.2,78.28,74874.0,77.9138,77.9536,77.6952,77.7747,74874.0
2025-03-07 14:40:00,78.29,78.39,78.1,78.12,85556.0,77.7847,77.884,77.5959,77.6158,85556.0
2025-03-07 14:50:00,78.11,78.2,78.05,78.09,89240.0,77.6058,77.6952,77.5462,77.5859,89240.0
2025-03-07 15:00:00,78.09,78.29,78.04,78.26,103082.0,77.5859,77.7847,77.5363,77.7549,103082.0
2025-03-07 15:10:00,78.25,78.31,78.07,78.26,90193.0,77.7449,77.8045,77.5661,77.7549,90193.0
2025-03-07 15:20:00,78.26,78.53,78.14,78.52,148273.0,77.7549,78.0231,77.6356,78.0132,148273.0
2025-03-07 15:30:00,78.52,78.55,78.22,78.22,169265.0,78.0132,78.043,77.7151,77.7151,169265.0
2025-03-07 15:40:00,78.23,78.55,78.14,78.55,160729.0,77.725,78.043,77.6356,78.043,160729.0
2025-03-07 15:50:00,78.56,78.8,78.4,78.57,719599.0,78.0529,78.2914,77.8939,78.0629,719599.0
2025-03-10 09:30:00,77.51,78.57,77.27,78.49,373227.0,77.0097,78.0629,76.7712,77.9834,373227.0
2025-03-10 09:40:00,78.48,79.37,78.48,79.33,297755.0,77.9734,78.8577,77.9734,78.8179,297755.0
2025-03-10 09:50:00,79.31,79.99,79.3,79.89,291329.0,78.7981,79.4737,78.7881,79.3743,291329.0
2025-03-10 10:00:00,79.9,79.9,79.44,79.67,283962.0,79.3843,79.3843,78.9272,79.1558,283962.0
2025-03-10 10:10:00,79.68,80.19,79.61,79.66,392677.0,79.1657,79.6724,79.0961,79.1458,392677.0
2025-03-10 10:20:00,79.68,79.93,79.51,79.78,138943.0,79.1657,79.4141,78.9968,79.265,138943.0
2025-03-10 10:30:00,79.8,80.13,79.72,80.01,446427.0,79.2849,79.6128,79.2054,79.4936,446427.0
2025-03-10 10:40:00,80.03,80.05,79.72,79.89,247392.0,79.5134,79.5333,79.2054,79.3743,247392.0
2025-03-10 10:50:00,79.9,79.94,79.28,79.53,220152.0,79.3843,79.424,78.7683,79.0167,220152.0
2025-03-10 11:00:00,79.52,79.71,79.36,79.48,189003.0,79.0067,79.1955,78.8478,78.967,189003.0
2025-03-10 11:10:00,79.47,79.51,79.17,79.2,125345.0,78.957,78.9968,78.659,78.6888,125345.0
2025-03-10 11:20:00,79.2,79.31,79.0,79.06,178937.0,78.6888,78.7981,78.4901,78.5497,178937.0
2025-03-10 11:30:00,79.06,79.12,78.75,78.86,235356.0,78.5497,78.6093,78.2417,78.351,235356.0
2025-03-10 11:40:00,78.85,78.87,78.44,78.6,196940.0,78.341,78.3609,77.9337,78.0927,196940.0
2025-03-10 11:50:00,78.6,78.78,78.55,78.55,121927.0,78.0927,78.2715,78.043,78.043,121927.0
2025-03-10 12:00:00,78.55,78.67,78.44,78.53,115637.0,78.043,78.1622,77.9337,78.0231,115637.0
2025-03-10 12:10:00,78.53,78.58,78.33,78.41,144784.0,78.0231,78.0728,77.8244,77.9039,144784.0
2025-03-10 12:20:00,78.41,78.5,78.26,78.33,235247.0,77.9039,77.9933,77.7549,77.8244,235247.0
2025-03-10 12:30:00,78.34,78.57,78.3,78.3,122142.0,77.8343,78.0629,77.7946,77.7946,122142.0
2025-03-10 12:40:00,78.32,78.51,78.32,78.47,124348.0,77.8145,78.0032,77.8145,77.9635,124348.0
2025-03-10 12:50:00,78.47,78.52,78.29,78.39,89062.0,77.9635,78.0132,77.7847,77.884,89062.0
2025-03-10 13:00:00,78.4,78.4,78.0,78.03,210434.0,77.8939,77.8939,77.4965,77.5263,210434.0
2025-03-10 13:10:00,78.04,78.2,77.84,77.93,311696.0,77.5363,77.6952,77.3376,77.427,311696.0
2025-03-10 13:20:00,77.91,77.98,77.74,77.76,112101.0,77.4071,77.4767,77.2382,77.2581,112101.0
2025-03-10 13:30:00,77.77,77.78,77.53,77.58,116858.0,77.268,77.278,77.0296,77.0792,116858.0
2025-03-10 13:40:00,77.59,77.73,77.34,77.46,159780.0,77.0892,77.2283,76.8408,76.96,159780.0
2025-03-10 13:50:00,77.44,77.44,77.21,77.25,133650.0,76.9401,76.9401,76.7116,76.7514,133650.0
2025-03-10 14:00:00,77.25,77.29,76.89,77.03,185664.0,76.7514,76.7911,76.3937,76.5328,185664.0
2025-03-10 14:10:00,77.03,77.18,76.9,77.04,211051.0,76.5328,76.6818,76.4036,76.5427,211051.0
2025-03-10 14:20:00,77.05,77.33,77.0,77.19,146633.0,76.5527,76.8309,76.503,76.6918,146633.0
2025-03-10 14:30:00,77.17,77.27,76.9,76.97,140422.0,76.6719,76.7712,76.4036,76.4732,140422.0
2025-03-10 14:40:00,76.96,76.99,76.75,76.79,151757.0,76.4632,76.493,76.2546,76.2943,151757.0
2025-03-10 14:50:00,76.78,76.8,76.46,76.53,168947.0,76.2844,76.3043,75.9665,76.036,168947.0
2025-03-10 15:00:00,76.52,76.67,76.42,76.43,147271.0,76.0261,76.1751,75.9267,75.9367,147271.0
2025-03-10 15:10:00,76.43,76.72,76.36,76.68,257651.0,75.9367,76.2248,75.8671,76.1851,257651.0
2025-03-10 15:20:00,76.68,76.79,76.55,76.57,205411.0,76.1851,76.2943,76.0559,76.0758,205411.0
2025-03-10 15:30:00,76.58,76.83,76.53,76.81,426657.0,76.0857,76.3341,76.036,76.3142,426657.0
2025-03-10 15:40:00,76.81,76.9,76.68,76.83,347662.0,76.3142,76.4036,76.1851,76.3341,347662.0
2025-03-10 15:50:00,76.83,76.9,76.06,76.41,1406087.0,76.3341,76.4036,75.5691,75.9168,1406087.0
2025-03-11 09:30:00,75.91,76.08,74.9,75.18,480027.0,75.42,75.5889,74.4165,74.6947,480027.0
2025-03-11 09:40:00,75.21,75.26,74.66,74.98,415822.0,74.7245,74.7742,74.1781,74.496,415822.0
2025-03-11 09:50:00,74.97,75.04,74.67,74.86,261596.0,74.4861,74.5556,74.188,74.3768,261596.0
2025-03-11 10:00:00,74.85,75.27,74.4,74.53,381632.0,74.3669,74.7842,73.9198,74.0489,381632.0
2025-03-11 10:10:00,74.53,74.97,74.36,74.96,248541.0,74.0489,74.4861,73.88,74.4762,248541.0
2025-03-11 10:20:00,74.94,75.06,74.81,74.85,269359.0,74.4563,74.5755,74.3271,74.3669,269359.0
2025-03-11 10:30:00,74.85,75.03,74.63,74.71,207282.0,74.3669,74.5457,74.1483,74.2278,207282.0
2025-03-11 10:40:00,74.72,75.01,74.57,74.86,280681.0,74.2377,74.5258,74.0887,74.3768,280681.0
2025-03-11 10:50:00,74.9,74.97,74.73,74.81,191243.0,74.4165,74.4861,74.2476,74.3271,191243.0
2025-03-11 11:00:00,74.8,75.18,74.71,75.11,311289.0,74.3172,74.6947,74.2278,74.6252,311289.0
2025-03-11 11:10:00,75.12,75.16,74.97,75.05,157776.0,74.6351,74.6749,74.4861,74.5656,157776.0
2025-03-11 11:20:00,75.05,75.06,74.66,74.83,216683.0,74.5656,74.5755,74.1781,74.347,216683.0
2025-03-11 11:30:00,74.83,75.02,74.76,74.86,118586.0,74.347,74.5358,74.2774,74.3768,118586.0
2025-03-11 11:40:00,74.85,74.95,74.62,74.74,162707.0,74.3669,74.4662,74.1383,74.2576,162707.0
2025-03-11 11:50:00,74.73,74.92,74.65,74.74,104904.0,74.2476,74.4364,74.1682,74.2576,104904.0
2025-03-11 12:00:00,74.73,74.76,74.41,74.44,131250.0,74.2476,74.2774,73.9297,73.9595,131250.0
2025-03-11 12:10:00,74.44,74.44,74.16,74.19,110587.0,73.9595,73.9595,73.6813,73.7111,110587.0
2025-03-11 12:20:00,74.19,74.53,74.14,74.46,121637.0,73.7111,74.0489,73.6614,73.9794,121637.0
2025-03-11 12:30:00,74.47,74.51,74.07,74.08,144664.0,73.9893,74.0291,73.5919,73.6018,144664.0
2025-03-11 12:40:00,74.08,74.33,73.99,74.13,169794.0,73.6018,73.8502,73.5124,73.6515,169794.0
2025-03-11 12:50:00,74.13,74.14,73.95,74.1,118045.0,73.6515,73.6614,73.4727,73.6217,118045.0
2025-03-11 13:00:00,74.09,74.09,73.71,73.74,109008.0,73.6118,73.6118,73.2342,73.264,109008.0
2025-03-11 13:10:00,73.73,73.77,73.62,73.64,146014.0,73.2541,73.2938,73.1448,73.1647,146014.0
2025-03-11 13:20:00,73.66,73.94,73.66,73.9,110932.0,73.1845,73.4627,73.1845,73.423,110932.0
2025-03-11 13:30:00,73.9,74.03,73.65,73.96,214483.0,73.423,73.5522,73.1746,73.4826,214483.0
2025-03-11 13:40:00,73.96,74.19,73.87,74.05,115715.0,73.4826,73.7111,73.3932,73.572,115715.0
2025-03-11 13:50:00,74.04,74.13,73.86,73.96,74877.0,73.5621,73.6515,73.3833,73.4826,74877.0
2025-03-11 14:00:00,73.98,74.23,73.95,74.06,73796.0,73.5025,73.7509,73.4727,73.582,73796.0
2025-03-11 14:10:00,74.03,74.13,73.98,74.09,66262.0,73.5522,73.6515,73.5025,73.6118,66262.0
2025-03-11 14:20:00,74.09,74.28,74.07,74.18,94677.0,73.6118,73.8005,73.5919,73.7012,94677.0
2025-03-11 14:30:00,74.17,74.25,74.06,74.22,86088.0,73.6913,73.7707,73.582,73.7409,86088.0
2025-03-11 14:40:00,74.23,74.57,74.17,74.54,149394.0,73.7509,74.0887,73.6913,74.0589,149394.0
2025-03-11 14:50:00,74.54,74.71,74.53,74.54,194233.0,74.0589,74.2278,74.0489,74.0589,194233.0
2025-03-11 15:00:00,74.55,74.63,74.36,74.5,138679.0,74.0688,74.1483,73.88,74.0191,138679.0
2025-03-11 15:10:00,74.51,74.53,74.25,74.36,114899.0,74.0291,74.0489,73.7707,73.88,114899.0
2025-03-11 15:20:00,74.36,74.56,74.34,74.4,89677.0,73.88,74.0787,73.8602,73.9198,89677.0
2025-03-11 15:30:00,74.41,74.55,74.32,74.45,116469.0,73.9297,74.0688,73.8403,73.9694,116469.0
2025-03-11 15:40:00,74.46,74.56,74.29,74.53,241537.0,73.9794,74.0787,73.8105,74.0489,241537.0
2025-03-11 15:50:00,74.52,74.54,74.13,74.16,619465.0,74.039,74.0589,73.6515,73.6813,619465.0
2025-03-12 09:30:00,74.36,74.5,73.29,73.69,595176.0,73.88,74.0191,72.8169,73.2144,595176.0
2025-03-12 09:40:00,73.69,73.83,73.46,73.65,261805.0,73.2144,73.3534,72.9858,73.1746,261805.0
2025-03-12 09:50:00,73.64,73.84,73.23,73.3,219889.0,73.1647,73.3634,72.7573,72.8269,219889.0
2025-03-12 10:00:00,73.3,73.94,73.23,73.87,409048.0,72.8269,73.4627,72.7573,73.3932,409048.0
2025-03-12 10:10:00,73.9,73.9,73.6,73.78,231415.0,73.423,73.423,73.1249,73.3038,231415.0
2025-03-12 10:20:00,73.8,74.05,73.61,73.97,292392.0,73.3236,73.572,73.1349,73.4925,292392.0
2025-03-12 10:30:00,73.97,74.0,73.76,73.8,149722.0,73.4925,73.5223,73.2839,73.3236,149722.0
2025-03-12 10:40:00,73.79,73.82,73.6,73.75,131459.0,73.3137,73.3435,73.1249,73.274,131459.0
2025-03-12 10:50:00,73.73,73.8,73.41,73.45,156846.0,73.2541,73.3236,72.9362,72.9759,156846.0
2025-03-12 11:00:00,73.48,73.7,73.47,73.59,108079.0,73.0057,73.2243,72.9958,73.115,108079.0
2025-03-12 11:10:00,73.59,73.64,73.48,73.57,120427.0,73.115,73.1647,73.0057,73.0951,120427.0
2025-03-12 11:20:00,73.56,73.66,73.37,73.62,118813.0,73.0852,73.1845,72.8964,73.1448,118813.0
2025-03-12 11:30:00,73.62,73.7,73.43,73.44,140335.0,73.1448,73.2243,72.956,72.966,140335.0
2025-03-12 11:40:00,73.4,73.67,73.35,73.55,117463.0,72.9262,73.1945,72.8765,73.0753,117463.0
2025-03-12 11:50:00,73.55,73.69,73.49,73.65,102362.0,73.0753,73.2144,73.0156,73.1746,102362.0
2025-03-12 12:00:00,73.64,73.64,73.51,73.59,151386.0,73.1647,73.1647,73.0355,73.115,151386.0
2025-03-12 12:10:00,73.58,73.63,73.47,73.57,116131.0,73.1051,73.1547,72.9958,73.0951,116131.0
2025-03-12 12:20:00,73.58,73.63,73.4,73.44,107814.0,73.1051,73.1547,72.9262,72.966,107814.0
2025-03-12 12:30:00,73.46,73.63,73.45,73.57,91872.0,72.9858,73.1547,72.9759,73.0951,91872.0
2025-03-12 12:40:00,73.57,73.67,73.41,73.66,132503.0,73.0951,73.1945,72.9362,73.1845,132503.0
2025-03-12 12:50:00,73.65,73.67,73.38,73.38,173208.0,73.1746,73.1945,72.9064,72.9064,173208.0
2025-03-12 13:00:00,73.38,73.51,73.38,73.48,131720.0,72.9064,73.0355,72.9064,73.0057,131720.0
2025-03-12 13:10:00,73.48,73.58,73.43,73.56,75056.0,73.0057,73.1051,72.956,73.0852,75056.0
2025-03-12 13:20:00,73.56,73.78,73.56,73.78,91545.0,73.0852,73.3038,73.0852,73.3038,91545.0
2025-03-12 13:30:00,73.77,73.94,73.75,73.81,76882.0,73.2938,73.4627,73.274,73.3336,76882.0
2025-03-12 13:40:00,73.81,73.86,73.66,73.67,60724.0,73.3336,73.3833,73.1845,73.1945,60724.0
2025-03-12 13:50:00,73.65,73.69,73.48,73.49,126853.0,73.1746,73.2144,73.0057,73.0156,126853.0
2025-03-12 14:00:00,73.48,73.7,73.46,73.7,77579.0,73.0057,73.2243,72.9858,73.2243,77579.0
2025-03-12 14:10:00,73.7,73.8,73.65,73.7,69809.0,73.2243,73.3236,73.1746,73.2243,69809.0
2025-03-12 14:20:00,73.7,73.74,73.57,73.7,61573.0,73.2243,73.264,73.0951,73.2243,61573.0
2025-03-12 14:30:00,73.73,73.8,73.7,73.7,109261.0,73.2541,73.3236,73.2243,73.2243,109261.0
2025-03-12 14:40:00,73.71,73.77,73.65,73.67,126956.0,73.2342,73.2938,73.1746,73.1945,126956.0
2025-03-12 14:50:00,73.68,73.68,73.57,73.57,121966.0,73.2044,73.2044,73.0951,73.0951,121966.0
2025-03-12 15:00:00,73.57,73.62,73.41,73.53,266226.0,73.0951,73.1448,72.9362,73.0554,266226.0
2025-03-12 15:10:00,73.52,73.56,73.48,73.53,131785.0,73.0454,73.0852,73.0057,73.0554,131785.0
2025-03-12 15:20:00,73.53,73.59,73.43,73.51,232928.0,73.0554,73.115,72.956,73.0355,232928.0
2025-03-12 15:30:00,73.52,73.72,73.39,73.69,369979.0,73.0454,73.2442,72.9163,73.2144,369979.0
2025-03-12 15:40:00,73.7,73.8,73.61,73.71,278046.0,73.2243,73.3236,73.1349,73.2342,278046.0
2025-03-12 15:50:00,73.71,73.73,73.5,73.57,662851.0,73.2342,73.2541,73.0256,73.0951,662851.0
2025-03-13 09:30:00,73.18,73.94,72.85,73.26,333680.0,72.7076,73.4627,72.3798,72.7871,333680.0
2025-03-13 09:40:00,73.2,73.52,73.03,73.16,210409.0,72.7275,73.0454,72.5586,72.6878,210409.0
2025-03-13 09:50:00,73.18,73.31,73.0,73.13,170796.0,72.7076,72.8368,72.5288,72.658,170796.0
2025-03-13 10:00:00,73.11,73.54,73.1,73.32,213274.0,72.6381,73.0653,72.6282,72.8467,213274.0
2025-03-13 10:10:00,73.31,73.51,73.24,73.29,132406.0,72.8368,73.0355,72.7673,72.8169,132406.0
2025-03-13 10:20:00,73.28,73.32,72.92,73.02,293823.0,72.807,72.8467,72.4493,72.5487,293823.0
2025-03-13 10:30:00,73.03,73.2,72.72,72.76,135117.0,72.5586,72.7275,72.2506,72.2904,135117.0
2025-03-13 10:40:00,72.76,72.85,72.59,72.65,157946.0,72.2904,72.3798,72.1215,72.1811,157946.0
2025-03-13 10:50:00,72.65,72.87,72.64,72.82,94205.0,72.1811,72.3996,72.1711,72.35,94205.0
2025-03-13 11:00:00,72.82,72.96,72.52,72.55,120014.0,72.35,72.4891,72.0519,72.0817,120014.0
2025-03-13 11:10:00,72.56,72.71,72.53,72.55,99657.0,72.0916,72.2407,72.0618,72.0817,99657.0
2025-03-13 11:20:00,72.54,72.57,72.23,72.33,190251.0,72.0718,72.1016,71.7638,71.8631,190251.0
2025-03-13 11:30:00,72.33,72.5,72.33,72.37,104552.0,71.8631,72.032,71.8631,71.9029,104552.0
2025-03-13 11:40:00,72.37,72.63,72.28,72.44,206930.0,71.9029,72.1612,71.8135,71.9724,206930.0
2025-03-13 11:50:00,72.44,72.45,72.27,72.39,182813.0,71.9724,71.9824,71.8035,71.9227,182813.0
2025-03-13 12:00:00,72.4,72.5,72.32,72.5,120287.0,71.9327,72.032,71.8532,72.032,120287.0
2025-03-13 12:10:00,72.48,72.6,72.36,72.43,97848.0,72.0122,72.1314,71.8929,71.9625,97848.0
2025-03-13 12:20:00,72.43,72.51,72.37,72.42,92735.0,71.9625,72.042,71.9029,71.9525,92735.0
2025-03-13 12:30:00,72.42,72.61,72.39,72.59,99906.0,71.9525,72.1413,71.9227,72.1215,99906.0
2025-03-13 12:40:00,72.59,72.64,72.27,72.42,89917.0,72.1215,72.1711,71.8035,71.9525,89917.0
2025-03-13 12:50:00,72.4,72.46,72.25,72.3,90934.0,71.9327,71.9923,71.7836,71.8333,90934.0
2025-03-13 13:00:00,72.3,72.34,72.08,72.1,118388.0,71.8333,71.8731,71.6147,71.6346,118388.0
2025-03-13 13:10:00,72.1,72.1,71.85,71.93,180405.0,71.6346,71.6346,71.3862,71.4657,180405.0
2025-03-13 13:20:00,71.91,71.96,71.81,71.87,102708.0,71.4458,71.4955,71.3465,71.4061,102708.0
2025-03-13 13:30:00,71.86,71.86,71.67,71.69,107987.0,71.3962,71.3962,71.2074,71.2273,107987.0
2025-03-13 13:40:00,71.7,71.84,71.68,71.77,80413.0,71.2372,71.3763,71.2173,71.3067,80413.0
2025-03-13 13:50:00,71.77,71.92,71.73,71.8,131195.0,71.3067,71.4558,71.267,71.3365,131195.0
2025-03-13 14:00:00,71.8,72.07,71.77,72.03,144975.0,71.3365,71.6048,71.3067,71.5651,144975.0
2025-03-13 14:10:00,72.03,72.44,72.03,72.28,226403.0,71.5651,71.9724,71.5651,71.8135,226403.0
2025-03-13 14:20:00,72.27,72.68,72.24,72.63,241293.0,71.8035,72.2109,71.7737,72.1612,241293.0
2025-03-13 14:30:00,72.64,72.93,72.54,72.86,222162.0,72.1711,72.4593,72.0718,72.3897,222162.0
2025-03-13 14:40:00,72.84,72.92,72.76,72.86,213006.0,72.3698,72.4493,72.2904,72.3897,213006.0
2025-03-13 14:50:00,72.84,72.94,72.76,72.88,189618.0,72.3698,72.4692,72.2904,72.4096,189618.0
2025-03-13 15:00:00,72.88,73.0,72.73,72.76,173264.0,72.4096,72.5288,72.2605,72.2904,173264.0
2025-03-13 15:10:00,72.75,73.08,72.72,73.05,155319.0,72.2804,72.6083,72.2506,72.5785,155319.0
2025-03-13 15:20:00,73.06,73.07,72.68,72.75,206414.0,72.5884,72.5984,72.2109,72.2804,206414.0
2025-03-13 15:30:00,72.75,72.91,72.67,72.7,172137.0,72.2804,72.4394,72.2009,72.2307,172137.0
2025-03-13 15:40:00,72.7,72.76,72.57,72.72,168261.0,72.2307,72.2904,72.1016,72.2506,168261.0
2025-03-13 15:50:00,72.71,72.77,72.57,72.63,573547.0,72.2407,72.3003,72.1016,72.1612,573547.0
2025-03-14 09:30:00,73.28,73.54,72.93,73.03,209062.0,72.807,73.0653,72.4593,72.5586,209062.0
2025-03-14 09:40:00,73.03,73.11,72.85,73.05,118327.0,72.5586,72.6381,72.3798,72.5785,118327.0
2025-03-14 09:50:00,73.06,73.08,72.86,72.98,128643.0,72.5884,72.6083,72.3897,72.5089,128643.0
2025-03-14 10:00:00,72.96,73.2,72.62,72.71,212243.0,72.4891,72.7275,72.1513,72.2407,212243.0
2025-03-14 10:10:00,72.7,72.78,72.49,72.56,141253.0,72.2307,72.3102,72.0221,72.0916,141253.0
2025-03-14 10:20:00,72.54,72.64,72.35,72.46,191836.0,72.0718,72.1711,71.883,71.9923,191836.0
2025-03-14 10:30:00,72.45,72.6,72.36,72.53,125239.0,71.9824,72.1314,71.8929,72.0618,125239.0
2025-03-14 10:40:00,72.53,72.55,72.16,72.17,153728.0,72.0618,72.0817,71.6942,71.7042,153728.0
2025-03-14 10:50:00,72.18,72.22,72.04,72.15,191055.0,71.7141,71.7538,71.575,71.6843,191055.0
2025-03-14 11:00:00,72.16,72.28,72.07,72.16,244745.0,71.6942,71.8135,71.6048,71.6942,244745.0
2025-03-14 11:10:00,72.16,72.27,72.15,72.17,178800.0,71.6942,71.8035,71.6843,71.7042,178800.0
2025-03-14 11:20:00,72.17,72.27,72.02,72.05,198594.0,71.7042,71.8035,71.5551,71.5849,198594.0
2025-03-14 11:30:00,72.05,72.21,72.01,72.06,152124.0,71.5849,71.7439,71.5452,71.5949,152124.0
2025-03-14 11:40:00,72.06,72.17,72.03,72.11,152097.0,71.5949,71.7042,71.5651,71.6445,152097.0
2025-03-14 11:50:00,72.12,72.13,72.0,72.04,234947.0,71.6545,71.6644,71.5353,71.575,234947.0
2025-03-14 12:00:00,72.05,72.13,72.0,72.09,130124.0,71.5849,71.6644,71.5353,71.6247,130124.0
2025-03-14 12:10:00,72.09,72.12,71.81,71.87,144283.0,71.6247,71.6545,71.3465,71.4061,144283.0
2025-03-14 12:20:00,71.86,71.97,71.83,71.84,111546.0,71.3962,71.5055,71.3664,71.3763,111546.0
2025-03-14 12:30:00,71.84,71.97,71.7,71.82,184240.0,71.3763,71.5055,71.2372,71.3564,184240.0
2025-03-14 12:40:00,71.82,71.89,71.75,71.88,111897.0,71.3564,71.426,71.2869,71.416,111897.0
2025-03-14 12:50:00,71.89,71.98,71.83,71.9,118895.0,71.426,71.5154,71.3664,71.4359,118895.0
2025-03-14 13:00:00,71.91,72.08,71.89,71.94,156595.0,71.4458,71.6147,71.426,71.4756,156595.0
2025-03-14 13:10:00,71.94,71.96,71.61,71.61,284105.0,71.4756,71.4955,71.1478,71.1478,284105.0
2025-03-14 13:20:00,71.61,71.7,71.47,71.53,160850.0,71.1478,71.2372,71.0087,71.0683,160850.0
2025-03-14 13:30:00,71.52,71.57,71.45,71.55,132893.0,71.0584,71.108,70.9888,71.0882,132893.0
2025-03-14 13:40:00,71.55,71.57,71.38,71.42,137125.0,71.0882,71.108,70.9193,70.959,137125.0
2025-03-14 13:50:00,71.42,71.43,71.31,71.37,140573.0,70.959,70.9689,70.8497,70.9093,140573.0
2025-03-14 14:00:00,71.37,71.65,71.36,71.55,196485.0,70.9093,71.1875,70.8994,71.0882,196485.0
2025-03-14 14:10:00,71.55,71.57,71.38,71.41,103523.0,71.0882,71.108,70.9193,70.9491,103523.0
2025-03-14 14:20:00,71.42,71.58,71.38,71.53,193085.0,70.959,71.118,70.9193,71.0683,193085.0
2025-03-14 14:30:00,71.53,71.62,71.5,71.57,304175.0,71.0683,71.1577,71.0385,71.108,304175.0
2025-03-14 14:40:00,71.57,71.61,71.48,71.51,205402.0,71.108,71.1478,71.0186,71.0484,205402.0
2025-03-14 14:50:00,71.51,71.6,71.42,71.57,224580.0,71.0484,71.1378,70.959,71.108,224580.0
2025-03-14 15:00:00,71.56,71.64,71.5,71.52,163429.0,71.0981,71.1776,71.0385,71.0584,163429.0
2025-03-14 15:10:00,71.52,71.58,71.5,71.54,200666.0,71.0584,71.118,71.0385,71.0782,200666.0
2025-03-14 15:20:00,71.55,71.57,71.47,71.48,232171.0,71.0882,71.108,71.0087,71.0186,232171.0
2025-03-14 15:30:00,71.48,71.57,71.39,71.44,198752.0,71.0186,71.108,70.9292,70.9789,198752.0
2025-03-14 15:40:00,71.44,71.63,71.41,71.62,221717.0,70.9789,71.1676,70.9491,71.1577,221717.0
2025-03-14 15:50:00,71.6,71.81,71.53,71.63,704404.0,71.1378,71.3465,71.0683,71.1676,704404.0
2025-03-17 09:30:00,72.14,73.68,72.03,73.52,895206.0,71.6744,73.2044,71.5651,73.0454,895206.0
2025-03-17 09:40:00,73.52,73.95,73.26,73.91,465725.0,73.0454,73.4727,72.7871,73.4329,465725.0
2025-03-17 09:50:00,73.91,73.95,73.01,73.11,261916.0,73.4329,73.4727,72.5387,72.6381,261916.0
2025-03-17 10:00:00,73.09,73.27,72.72,73.0,236225.0,72.6182,72.7971,72.2506,72.5288,236225.0
2025-03-17 10:10:00,72.96,73.15,72.83,73.04,257440.0,72.4891,72.6778,72.3599,72.5685,257440.0
2025-03-17 10:20:00,73.04,73.21,73.01,73.02,328716.0,72.5685,72.7374,72.5387,72.5487,328716.0
2025-03-17 10:30:00,73.01,73.13,72.81,73.05,316422.0,72.5387,72.658,72.34,72.5785,316422.0
2025-03-17 10:40:00,73.06,73.15,72.98,72.98,254843.0,72.5884,72.6778,72.5089,72.5089,254843.0
2025-03-17 10:50:00,73.0,73.1,72.8,72.94,137272.0,72.5288,72.6282,72.3301,72.4692,137272.0
2025-03-17 11:00:00,72.94,73.05,72.76,72.81,167086.0,72.4692,72.5785,72.2904,72.34,167086.0
2025-03-17 11:10:00,72.81,72.93,72.69,72.92,196227.0,72.34,72.4593,72.2208,72.4493,196227.0
2025-03-17 11:20:00,72.92,73.18,72.83,73.03,168551.0,72.4493,72.7076,72.3599,72.5586,168551.0
2025-03-17 11:30:00,73.01,73.05,72.82,72.86,118664.0,72.5387,72.5785,72.35,72.3897,118664.0
2025-03-17 11:40:00,72.87,73.11,72.84,73.01,294550.0,72.3996,72.6381,72.3698,72.5387,294550.0
2025-03-17 11:50:00,73.01,73.04,72.87,72.91,137436.0,72.5387,72.5685,72.3996,72.4394,137436.0
2025-03-17 12:00:00,72.91,73.06,72.86,73.02,134202.0,72.4394,72.5884,72.3897,72.5487,134202.0
2025-03-17 12:10:00,73.03,73.05,72.81,72.88,119090.0,72.5586,72.5785,72.34,72.4096,119090.0
2025-03-17 12:20:00,72.86,72.96,72.82,72.89,125178.0,72.3897,72.4891,72.35,72.4195,125178.0
2025-03-17 12:30:00,72.89,72.94,72.78,72.81,166366.0,72.4195,72.4692,72.3102,72.34,166366.0
2025-03-17 12:40:00,72.8,72.87,72.75,72.87,104587.0,72.3301,72.3996,72.2804,72.3996,104587.0
2025-03-17 12:50:00,72.87,72.96,72.85,72.87,137870.0,72.3996,72.4891,72.3798,72.3996,137870.0
2025-03-17 13:00:00,72.87,72.9,72.81,72.88,133092.0,72.3996,72.4294,72.34,72.4096,133092.0
2025-03-17 13:10:00,72.88,72.9,72.83,72.86,81474.0,72.4096,72.4294,72.3599,72.3897,81474.0
2025-03-17 13:20:00,72.86,73.08,72.84,72.92,174088.0,72.3897,72.6083,72.3698,72.4493,174088.0
2025-03-17 13:30:00,72.92,73.02,72.85,72.98,172581.0,72.4493,72.5487,72.3798,72.5089,172581.0
2025-03-17 13:40:00,72.98,73.22,72.91,73.21,141289.0,72.5089,72.7474,72.4394,72.7374,141289.0
2025-03-17 13:50:00,73.22,73.48,73.21,73.37,280400.0,72.7474,73.0057,72.7374,72.8964,280400.0
2025-03-17 14:00:00,73.37,73.54,73.33,73.46,283265.0,72.8964,73.0653,72.8567,72.9858,283265.0
2025-03-17 14:10:00,73.45,73.49,73.29,73.43,176194.0,72.9759,73.0156,72.8169,72.956,176194.0
2025-03-17 14:20:00,73.44,73.53,73.36,73.37,109420.0,72.966,73.0554,72.8865,72.8964,109420.0
2025-03-17 14:30:00,73.35,73.4,73.26,73.3,115811.0,72.8765,72.9262,72.7871,72.8269,115811.0
2025-03-17 14:40:00,73.31,73.38,73.22,73.33,134526.0,72.8368,72.9064,72.7474,72.8567,134526.0
2025-03-17 14:50:00,73.33,73.38,73.23,73.23,127785.0,72.8567,72.9064,72.7573,72.7573,127785.0
2025-03-17 15:00:00,73.23,73.48,73.18,73.42,122339.0,72.7573,73.0057,72.7076,72.9461,122339.0
2025-03-17 15:10:00,73.42,73.62,73.39,73.52,179038.0,72.9461,73.1448,72.9163,73.0454,179038.0
2025-03-17 15:20:00,73.51,73.65,73.45,73.54,237060.0,73.0355,73.1746,72.9759,73.0653,237060.0
2025-03-17 15:30:00,73.55,73.66,73.45,73.55,277492.0,73.0753,73.1845,72.9759,73.0753,277492.0
2025-03-17 15:40:00,73.55,73.9,73.55,73.8,378554.0,73.0753,73.423,73.0753,73.3236,378554.0
2025-03-17 15:50:00,73.81,73.84,73.58,73.67,1373903.0,73.3336,73.3634,73.1051,73.1945,1373903.0
2025-03-18 09:30:00,73.89,74.16,73.64,73.84,604878.0,73.4131,73.6813,73.1647,73.3634,604878.0
2025-03-18 09:40:00,73.84,73.98,73.62,73.76,140897.0,73.3634,73.5025,73.1448,73.2839,140897.0
2025-03-18 09:50:00,73.76,73.97,73.58,73.82,126446.0,73.2839,73.4925,73.1051,73.3435,126446.0
2025-03-18 10:00:00,73.81,74.02,73.74,73.99,231205.0,73.3336,73.5422,73.264,73.5124,231205.0
2025-03-18 10:10:00,73.98,74.0,73.89,73.98,134670.0,73.5025,73.5223,73.4131,73.5025,134670.0
2025-03-18 10:20:00,73.99,74.09,73.91,74.0,168850.0,73.5124,73.6118,73.4329,73.5223,168850.0
2025-03-18 10:30:00,73.98,74.06,73.76,73.87,74904.0,73.5025,73.582,73.2839,73.3932,74904.0
2025-03-18 10:40:00,73.87,73.94,73.62,73.63,101456.0,73.3932,73.4627,73.1448,73.1547,101456.0
2025-03-18 10:50:00,73.63,73.79,73.61,73.76,149566.0,73.1547,73.3137,73.1349,73.2839,149566.0
2025-03-18 11:00:00,73.76,73.79,73.46,73.47,118221.0,73.2839,73.3137,72.9858,72.9958,118221.0
2025-03-18 11:10:00,73.48,73.52,73.38,73.46,90767.0,73.0057,73.0454,72.9064,72.9858,90767.0
2025-03-18 11:20:00,73.47,73.48,73.27,73.28,88816.0,72.9958,73.0057,72.7971,72.807,88816.0
2025-03-18 11:30:00,73.28,73.38,73.22,73.34,99740.0,72.807,72.9064,72.7474,72.8666,99740.0
2025-03-18 11:40:00,73.36,73.4,73.18,73.18,88486.0,72.8865,72.9262,72.7076,72.7076,88486.0
2025-03-18 11:50:00,73.18,73.23,73.07,73.1,82845.0,72.7076,72.7573,72.5984,72.6282,82845.0
2025-03-18 12:00:00,73.11,73.22,73.11,73.17,47187.0,72.6381,72.7474,72.6381,72.6977,47187.0
2025-03-18 12:10:00,73.18,73.24,73.08,73.08,79910.0,72.7076,72.7673,72.6083,72.6083,79910.0
2025-03-18 12:20:00,73.09,73.19,73.08,73.16,81117.0,72.6182,72.7176,72.6083,72.6878,81117.0
2025-03-18 12:30:00,73.15,73.19,72.87,72.92,129068.0,72.6778,72.7176,72.3996,72.4493,129068.0
2025-03-18 12:40:00,72.9,72.96,72.72,72.76,145526.0,72.4294,72.4891,72.2506,72.2904,145526.0
2025-03-18 12:50:00,72.76,72.95,72.75,72.91,158564.0,72.2904,72.4791,72.2804,72.4394,158564.0
2025-03-18 13:00:00,72.91,72.94,72.78,72.82,76471.0,72.4394,72.4692,72.3102,72.35,76471.0
2025-03-18 13:10:00,72.82,73.02,72.81,72.87,102706.0,72.35,72.5487,72.34,72.3996,102706.0
2025-03-18 13:20:00,72.87,73.15,72.86,73.04,76637.0,72.3996,72.6778,72.3897,72.5685,76637.0
2025-03-18 13:30:00,73.06,73.35,73.06,73.33,104263.0,72.5884,72.8765,72.5884,72.8567,104263.0
2025-03-18 13:40:00,73.33,73.34,73.21,73.24,94855.0,72.8567,72.8666,72.7374,72.7673,94855.0
2025-03-18 13:50:00,73.25,73.29,73.21,73.23,94544.0,72.7772,72.8169,72.7374,72.7573,94544.0
2025-03-18 14:00:00,73.23,73.23,73.06,73.12,86966.0,72.7573,72.7573,72.5884,72.648,86966.0
2025-03-18 14:10:00,73.13,73.14,73.05,73.14,95907.0,72.658,72.6679,72.5785,72.6679,95907.0
2025-03-18 14:20:00,73.14,73.27,73.11,73.13,87638.0,72.6679,72.7971,72.6381,72.658,87638.0
2025-03-18 14:30:00,73.13,73.26,73.13,73.25,111170.0,72.658,72.7871,72.658,72.7772,111170.0
2025-03-18 14:40:00,73.25,73.25,73.1,73.16,74438.0,72.7772,72.7772,72.6282,72.6878,74438.0
2025-03-18 14:50:00,73.15,73.24,73.09,73.22,96834.0,72.6778,72.7673,72.6182,72.7474,96834.0
2025-03-18 15:00:00,73.21,73.32,73.18,73.3,90961.0,72.7374,72.8467,72.7076,72.8269,90961.0
2025-03-18 15:10:00,73.3,73.44,73.27,73.38,75721.0,72.8269,72.966,72.7971,72.9064,75721.0
2025-03-18 15:20:00,73.38,73.46,73.36,73.44,94054.0,72.9064,72.9858,72.8865,72.966,94054.0
2025-03-18 15:30:00,73.44,73.47,73.37,73.4,89440.0,72.966,72.9958,72.8964,72.9262,89440.0
2025-03-18 15:40:00,73.4,73.47,73.35,73.38,141878.0,72.9262,72.9958,72.8765,72.9064,141878.0
2025-03-18 15:50:00,73.37,73.44,73.25,73.31,450725.0,72.8964,72.966,72.7772,72.8368,450725.0
2025-03-19 09:30:00,72.64,73.36,72.29,73.12,342455.0,72.1711,72.8865,71.8234,72.648,342455.0
2025-03-19 09:40:00,73.1,73.27,72.98,73.04,171209.0,72.6282,72.7971,72.5089,72.5685,171209.0
2025-03-19 09:50:00,73.06,73.2,72.78,73.01,297639.0,72.5884,72.7275,72.3102,72.5387,297639.0
2025-03-19 10:00:00,72.99,73.33,72.98,73.22,214082.0,72.5189,72.8567,72.5089,72.7474,214082.0
2025-03-19 10:10:00,73.22,73.33,73.17,73.23,235723.0,72.7474,72.8567,72.6977,72.7573,235723.0
2025-03-19 10:20:00,73.22,73.34,73.19,73.27,134770.0,72.7474,72.8666,72.7176,72.7971,134770.0
2025-03-19 10:30:00,73.27,73.43,73.2,73.2,128668.0,72.7971,72.956,72.7275,72.7275,128668.0
2025-03-19 10:40:00,73.21,73.23,73.0,73.1,95892.0,72.7374,72.7573,72.5288,72.6282,95892.0
2025-03-19 10:50:00,73.08,73.08,72.93,73.0,60430.0,72.6083,72.6083,72.4593,72.5288,60430.0
2025-03-19 11:00:00,73.0,73.01,72.86,72.88,88408.0,72.5288,72.5387,72.3897,72.4096,88408.0
2025-03-19 11:10:00,72.89,72.91,72.68,72.72,131261.0,72.4195,72.4394,72.2109,72.2506,131261.0
2025-03-19 11:20:00,72.73,73.0,72.73,72.97,105310.0,72.2605,72.5288,72.2605,72.499,105310.0
2025-03-19 11:30:00,72.96,73.11,72.92,72.95,104905.0,72.4891,72.6381,72.4493,72.4791,104905.0
2025-03-19 11:40:00,72.94,72.99,72.86,72.99,94775.0,72.4692,72.5189,72.3897,72.5189,94775.0
2025-03-19 11:50:00,72.98,73.11,72.9,72.92,93103.0,72.5089,72.6381,72.4294,72.4493,93103.0
2025-03-19 12:00:00,72.92,73.03,72.91,72.98,86651.0,72.4493,72.5586,72.4394,72.5089,86651.0
2025-03-19 12:10:00,72.98,72.99,72.87,72.92,61533.0,72.5089,72.5189,72.3996,72.4493,61533.0
2025-03-19 12:20:00,72.92,72.92,72.75,72.81,66794.0,72.4493,72.4493,72.2804,72.34,66794.0
2025-03-19 12:30:00,72.81,72.86,72.72,72.82,93601.0,72.34,72.3897,72.2506,72.35,93601.0
2025-03-19 12:40:00,72.81,72.92,72.79,72.86,48104.0,72.34,72.4493,72.3202,72.3897,48104.0
2025-03-19 12:50:00,72.85,72.88,72.7,72.79,160002.0,72.3798,72.4096,72.2307,72.3202,160002.0
2025-03-19 13:00:00,72.79,72.84,72.62,72.67,118943.0,72.3202,72.3698,72.1513,72.2009,118943.0
2025-03-19 13:10:00,72.66,72.69,72.57,72.64,128311.0,72.191,72.2208,72.1016,72.1711,128311.0
2025-03-19 13:20:00,72.63,72.64,72.52,72.56,104743.0,72.1612,72.1711,72.0519,72.0916,104743.0
2025-03-19 13:30:00,72.57,72.65,72.51,72.65,77564.0,72.1016,72.1811,72.042,72.1811,77564.0
2025-03-19 13:40:00,72.65,72.66,72.36,72.4,114694.0,72.1811,72.191,71.8929,71.9327,114694.0
2025-03-19 13:50:00,72.4,72.53,72.4,72.4,96880.0,71.9327,72.0618,71.9327,71.9327,96880.0
2025-03-19 14:00:00,72.39,72.65,72.29,72.46,134346.0,71.9227,72.1811,71.8234,71.9923,134346.0
2025-03-19 14:10:00,72.47,72.59,72.47,72.53,152902.0,72.0022,72.1215,72.0022,72.0618,152902.0
2025-03-19 14:20:00,72.53,72.54,72.39,72.47,144887.0,72.0618,72.0718,71.9227,72.0022,144887.0
2025-03-19 14:30:00,72.46,72.62,72.45,72.59,219784.0,71.9923,72.1513,71.9824,72.1215,219784.0
2025-03-19 14:40:00,72.58,72.76,72.5,72.68,361789.0,72.1115,72.2904,72.032,72.2109,361789.0
2025-03-19 14:50:00,72.67,73.15,72.64,73.05,182434.0,72.2009,72.6778,72.1711,72.5785,182434.0
2025-03-19 15:00:00,73.04,73.07,72.92,73.03,185493.0,72.5685,72.5984,72.4493,72.5586,185493.0
2025-03-19 15:10:00,73.03,73.09,72.91,72.95,158402.0,72.5586,72.6182,72.4394,72.4791,158402.0
2025-03-19 15:20:00,72.95,73.0,72.76,72.81,158229.0,72.4791,72.5288,72.2904,72.34,158229.0
2025-03-19 15:30:00,72.81,72.99,72.76,72.89,182443.0,72.34,72.5189,72.2904,72.4195,182443.0
2025-03-19 15:40:00,72.89,73.01,72.81,73.0,146140.0,72.4195,72.5387,72.34,72.5288,146140.0
2025-03-19 15:50:00,72.99,72.99,72.81,72.99,447022.0,72.5189,72.5189,72.34,72.5189,447022.0
2025-03-20 09:30:00,72.92,72.99,72.01,72.48,667917.0,72.4493,72.5189,71.5452,72.0122,667917.0
2025-03-20 09:40:00,72.48,72.89,72.4,72.5,272750.0,72.0122,72.4195,71.9327,72.032,272750.0
2025-03-20 09:50:00,72.49,73.14,72.45,73.03,261843.0,72.0221,72.6679,71.9824,72.5586,261843.0
2025-03-20 10:00:00,73.03,73.33,72.95,73.06,376551.0,72.5586,72.8567,72.4791,72.5884,376551.0
2025-03-20 10:10:00,73.08,73.26,73.0,73.25,236134.0,72.6083,72.7871,72.5288,72.7772,236134.0
2025-03-20 10:20:00,73.24,73.55,73.13,73.38,264552.0,72.7673,73.0753,72.658,72.9064,264552.0
2025-03-20 10:30:00,73.38,73.41,73.13,73.14,167299.0,72.9064,72.9362,72.658,72.6679,167299.0
2025-03-20 10:40:00,73.14,73.44,73.12,73.42,206080.0,72.6679,72.966,72.648,72.9461,206080.0
2025-03-20 10:50:00,73.42,73.65,73.39,73.45,235419.0,72.9461,73.1746,72.9163,72.9759,235419.0
2025-03-20 11:00:00,73.48,73.63,73.46,73.54,169536.0,73.0057,73.1547,72.9858,73.0653,169536.0
2025-03-20 11:10:00,73.54,73.54,73.2,73.2,262008.0,73.0653,73.0653,72.7275,72.7275,262008.0
2025-03-20 11:20:00,73.19,73.3,73.09,73.29,127688.0,72.7176,72.8269,72.6182,72.8169,127688.0
2025-03-20 11:30:00,73.28,73.28,73.13,73.18,165487.0,72.807,72.807,72.658,72.7076,165487.0
2025-03-20 11:40:00,73.19,73.21,73.06,73.11,151481.0,72.7176,72.7374,72.5884,72.6381,151481.0
2025-03-20 11:50:00,73.11,73.11,72.9,72.97,150852.0,72.6381,72.6381,72.4294,72.499,150852.0
2025-03-20 12:00:00,72.97,73.04,72.83,72.89,179275.0,72.499,72.5685,72.3599,72.4195,179275.0
2025-03-20 12:10:00,72.89,72.9,72.66,72.71,171353.0,72.4195,72.4294,72.191,72.2407,171353.0
2025-03-20 12:20:00,72.72,72.72,72.35,72.42,300903.0,72.2506,72.2506,71.883,71.9525,300903.0
2025-03-20 12:30:00,72.4,72.74,72.36,72.69,390465.0,71.9327,72.2705,71.8929,72.2208,390465.0
2025-03-20 12:40:00,72.69,72.75,72.51,72.58,209207.0,72.2208,72.2804,72.042,72.1115,209207.0
2025-03-20 12:50:00,72.58,72.68,72.5,72.57,136333.0,72.1115,72.2109,72.032,72.1016,136333.0
2025-03-20 13:00:00,72.57,72.57,72.41,72.49,186761.0,72.1016,72.1016,71.9426,72.0221,186761.0
2025-03-20 13:10:00,72.49,72.6,72.32,72.51,263740.0,72.0221,72.1314,71.8532,72.042,263740.0
2025-03-20 13:20:00,72.53,72.66,72.42,72.42,239679.0,72.0618,72.191,71.9525,71.9525,239679.0
2025-03-20 13:30:00,72.42,72.62,72.42,72.55,118976.0,71.9525,72.1513,71.9525,72.0817,118976.0
2025-03-20 13:40:00,72.55,72.57,72.46,72.54,84527.0,72.0817,72.1016,71.9923,72.0718,84527.0
2025-03-20 13:50:00,72.53,72.55,72.39,72.46,164570.0,72.0618,72.0817,71.9227,71.9923,164570.0
2025-03-20 14:00:00,72.44,72.44,72.28,72.33,208673.0,71.9724,71.9724,71.8135,71.8631,208673.0
2025-03-20 14:10:00,72.33,72.42,72.18,72.29,266192.0,71.8631,71.9525,71.7141,71.8234,266192.0
2025-03-20 14:20:00,72.28,72.3,72.16,72.21,205526.0,71.8135,71.8333,71.6942,71.7439,205526.0
2025-03-20 14:30:00,72.22,72.3,72.15,72.25,190789.0,71.7538,71.8333,71.6843,71.7836,190789.0
2025-03-20 14:40:00,72.25,72.29,72.15,72.27,286866.0,71.7836,71.8234,71.6843,71.8035,286866.0
2025-03-20 14:50:00,72.27,72.37,72.07,72.09,261344.0,71.8035,71.9029,71.6048,71.6247,261344.0
2025-03-20 15:00:00,72.09,72.21,71.94,71.98,282216.0,71.6247,71.7439,71.4756,71.5154,282216.0
2025-03-20 15:10:00,71.98,72.19,71.97,72.12,265998.0,71.5154,71.724,71.5055,71.6545,265998.0
2025-03-20 15:20:00,72.13,72.25,71.97,71.98,305885.0,71.6644,71.7836,71.5055,71.5154,305885.0
2025-03-20 15:30:00,71.98,72.19,71.92,71.95,413722.0,71.5154,71.724,71.4558,71.4856,413722.0
2025-03-20 15:40:00,71.95,72.06,71.79,71.91,757264.0,71.4856,71.5949,71.3266,71.4458,757264.0
2025-03-20 15:50:00,71.9,71.91,71.52,71.86,1634345.0,71.4359,71.4458,71.0584,71.3962,1634345.0
2025-03-21 09:30:00,66.59,66.99,65.17,65.59,6719982.0,66.1602,66.5576,64.7493,65.1666,6719982.0
2025-03-21 09:40:00,65.59,66.14,65.3,65.96,3021134.0,65.1666,65.7131,64.8785,65.5342,3021134.0
2025-03-21 09:50:00,65.95,66.31,65.52,66.18,2187406.0,65.5243,65.882,65.0971,65.7528,2187406.0
2025-03-21 10:00:00,66.18,66.63,66.02,66.48,2308283.0,65.7528,66.1999,65.5939,66.0509,2308283.0
2025-03-21 10:10:00,66.48,66.84,66.08,66.76,2040235.0,66.0509,66.4086,65.6535,66.3291,2040235.0
2025-03-21 10:20:00,66.77,68.27,66.52,66.9,2556632.0,66.339,67.8293,66.0906,66.4682,2556632.0
2025-03-21 10:30:00,66.9,67.21,66.78,66.92,1310168.0,66.4682,66.7762,66.349,66.488,1310168.0
2025-03-21 10:40:00,66.91,67.12,66.69,66.72,1912990.0,66.4781,66.6868,66.2595,66.2893,1912990.0
2025-03-21 10:50:00,66.73,66.95,66.66,66.86,1097401.0,66.2993,66.5179,66.2297,66.4284,1097401.0
2025-03-21 11:00:00,66.86,67.08,66.71,67.06,896458.0,66.4284,66.647,66.2794,66.6271,896458.0
2025-03-21 11:10:00,67.04,67.53,66.92,67.27,1170853.0,66.6073,67.0941,66.488,66.8358,1170853.0
2025-03-21 11:20:00,67.27,67.57,67.26,67.5,819866.0,66.8358,67.1339,66.8259,67.0643,819866.0
2025-03-21 11:30:00,67.5,67.79,67.43,67.78,878323.0,67.0643,67.3524,66.9948,67.3425,878323.0
2025-03-21 11:40:00,67.78,67.98,67.6,67.65,978461.0,67.3425,67.5412,67.1637,67.2133,978461.0
2025-03-21 11:50:00,67.65,68.15,67.57,67.96,918826.0,67.2133,67.7101,67.1339,67.5213,918826.0
2025-03-21 12:00:00,67.94,68.37,67.91,68.31,880014.0,67.5015,67.9287,67.4717,67.8691,880014.0
2025-03-21 12:10:00,68.29,68.38,68.13,68.16,631926.0,67.8492,67.9386,67.6902,67.72,631926.0
2025-03-21 12:20:00,68.14,68.28,67.92,68.2,626894.0,67.7002,67.8393,67.4816,67.7598,626894.0
2025-03-21 12:30:00,68.2,68.32,67.99,68.19,513871.0,67.7598,67.879,67.5511,67.7499,513871.0
2025-03-21 12:40:00,68.19,68.55,68.12,68.43,505761.0,67.7499,68.1075,67.6803,67.9883,505761.0
2025-03-21 12:50:00,68.43,68.73,68.42,68.63,615932.0,67.9883,68.2864,67.9784,68.187,615932.0
2025-03-21 13:00:00,68.62,68.63,68.26,68.44,443699.0,68.1771,68.187,67.8194,67.9982,443699.0
2025-03-21 13:10:00,68.44,68.56,67.68,67.95,1155334.0,67.9982,68.1175,67.2431,67.5114,1155334.0
2025-03-21 13:20:00,67.95,68.01,67.62,67.64,685943.0,67.5114,67.571,67.1835,67.2034,685943.0
2025-03-21 13:30:00,67.63,67.9,67.45,67.76,630943.0,67.1935,67.4617,67.0146,67.3226,630943.0
2025-03-21 13:40:00,67.74,67.94,67.6,67.69,652290.0,67.3028,67.5015,67.1637,67.2531,652290.0
2025-03-21 13:50:00,67.69,67.72,67.43,67.48,423557.0,67.2531,67.2829,66.9948,67.0444,423557.0
2025-03-21 14:00:00,67.49,67.54,67.12,67.33,613050.0,67.0544,67.104,66.6868,66.8954,613050.0
2025-03-21 14:10:00,67.33,67.73,67.32,67.6,567002.0,66.8954,67.2928,66.8855,67.1637,567002.0
2025-03-21 14:20:00,67.6,67.7,67.48,67.62,283074.0,67.1637,67.263,67.0444,67.1835,283074.0
2025-03-21 14:30:00,67.6,67.79,67.43,67.76,399740.0,67.1637,67.3524,66.9948,67.3226,399740.0
2025-03-21 14:40:00,67.76,68.09,67.7,67.91,821790.0,67.3226,67.6505,67.263,67.4717,821790.0
2025-03-21 14:50:00,67.91,68.08,67.73,67.87,642737.0,67.4717,67.6406,67.2928,67.4319,642737.0
2025-03-21 15:00:00,67.88,67.99,67.53,67.8,451209.0,67.4419,67.5511,67.0941,67.3624,451209.0
2025-03-21 15:10:00,67.8,67.94,67.69,67.87,482384.0,67.3624,67.5015,67.2531,67.4319,482384.0
2025-03-21 15:20:00,67.86,67.91,67.7,67.83,490321.0,67.422,67.4717,67.263,67.3922,490321.0
2025-03-21 15:30:00,67.83,68.09,67.64,67.83,819707.0,67.3922,67.6505,67.2034,67.3922,819707.0
2025-03-21 15:40:00,67.83,67.89,67.45,67.72,837796.0,67.3922,67.4518,67.0146,67.2829,837796.0
2025-03-21 15:50:00,67.73,68.22,67.67,67.94,2681937.0,67.2928,67.7797,67.2332,67.5015,2681937.0
2025-03-24 09:30:00,68.56,68.89,67.92,68.01,1176642.0,68.1175,68.4453,67.4816,67.571,1176642.0
2025-03-24 09:40:00,68.03,68.17,67.31,67.31,653467.0,67.5909,67.73,66.8755,66.8755,653467.0
2025-03-24 09:50:00,67.32,67.65,67.26,67.49,625268.0,66.8855,67.2133,66.8259,67.0544,625268.0
2025-03-24 10:00:00,67.5,67.66,67.37,67.46,507687.0,67.0643,67.2233,66.9351,67.0246,507687.0
2025-03-24 10:10:00,67.45,67.5,67.17,67.43,594686.0,67.0146,67.0643,66.7364,66.9948,594686.0
2025-03-24 10:20:00,67.42,67.45,67.21,67.29,389839.0,66.9848,67.0146,66.7762,66.8557,389839.0
2025-03-24 10:30:00,67.29,67.31,66.86,66.93,709777.0,66.8557,66.8755,66.4284,66.498,709777.0
2025-03-24 10:40:00,66.92,67.14,66.91,67.03,425910.0,66.488,66.7066,66.4781,66.5973,425910.0
2025-03-24 10:50:00,67.01,67.19,67.0,67.16,372236.0,66.5775,66.7563,66.5675,66.7265,372236.0
2025-03-24 11:00:00,67.17,67.17,66.95,67.0,289437.0,66.7364,66.7364,66.5179,66.5675,289437.0
2025-03-24 11:10:00,67.0,67.08,66.96,67.03,294016.0,66.5675,66.647,66.5278,66.5973,294016.0
2025-03-24 11:20:00,67.04,67.09,66.94,67.0,285643.0,66.6073,66.657,66.5079,66.5675,285643.0
2025-03-24 11:30:00,67.01,67.15,66.96,66.98,308796.0,66.5775,66.7166,66.5278,66.5477,308796.0
2025-03-24 11:40:00,66.98,67.06,66.98,67.01,247834.0,66.5477,66.6271,66.5477,66.5775,247834.0
2025-03-24 11:50:00,67.0,67.02,66.94,66.98,261111.0,66.5675,66.5874,66.5079,66.5477,261111.0
2025-03-24 12:00:00,66.98,67.05,66.9,67.03,245118.0,66.5477,66.6172,66.4682,66.5973,245118.0
2025-03-24 12:10:00,67.03,67.1,67.0,67.09,714510.0,66.5973,66.6669,66.5675,66.657,714510.0
2025-03-24 12:20:00,67.07,67.09,66.98,67.06,225379.0,66.6371,66.657,66.5477,66.6271,225379.0
2025-03-24 12:30:00,67.06,67.33,67.03,67.27,304421.0,66.6271,66.8954,66.5973,66.8358,304421.0
2025-03-24 12:40:00,67.27,67.39,67.13,67.27,535518.0,66.8358,66.955,66.6967,66.8358,535518.0
2025-03-24 12:50:00,67.26,67.4,67.17,67.36,314054.0,66.8259,66.965,66.7364,66.9252,314054.0
2025-03-24 13:00:00,67.36,67.42,67.29,67.34,236890.0,66.9252,66.9848,66.8557,66.9053,236890.0
2025-03-24 13:10:00,67.34,67.36,67.23,67.32,338711.0,66.9053,66.9252,66.796,66.8855,338711.0
2025-03-24 13:20:00,67.31,67.41,67.29,67.41,188807.0,66.8755,66.9749,66.8557,66.9749,188807.0
2025-03-24 13:30:00,67.41,67.43,67.14,67.16,355484.0,66.9749,66.9948,66.7066,66.7265,355484.0
2025-03-24 13:40:00,67.16,67.17,66.93,67.0,537667.0,66.7265,66.7364,66.498,66.5675,537667.0
2025-03-24 13:50:00,67.01,67.05,66.91,66.96,342068.0,66.5775,66.6172,66.4781,66.5278,342068.0
2025-03-24 14:00:00,66.96,66.99,66.88,66.92,443328.0,66.5278,66.5576,66.4483,66.488,443328.0
2025-03-24 14:10:00,66.92,66.92,66.68,66.73,566163.0,66.488,66.488,66.2496,66.2993,566163.0
2025-03-24 14:20:00,66.73,66.85,66.69,66.84,528305.0,66.2993,66.4185,66.2595,66.4086,528305.0
2025-03-24 14:30:00,66.84,67.19,66.8,67.16,584954.0,66.4086,66.7563,66.3688,66.7265,584954.0
2025-03-24 14:40:00,67.16,67.24,67.1,67.2,335132.0,66.7265,66.806,66.6669,66.7662,335132.0
2025-03-24 14:50:00,67.2,67.34,67.17,67.25,401466.0,66.7662,66.9053,66.7364,66.8159,401466.0
2025-03-24 15:00:00,67.25,67.35,67.17,67.28,276250.0,66.8159,66.9153,66.7364,66.8457,276250.0
2025-03-24 15:10:00,67.28,67.45,67.27,67.39,356626.0,66.8457,67.0146,66.8358,66.955,356626.0
2025-03-24 15:20:00,67.39,67.44,67.36,67.4,318129.0,66.955,67.0047,66.9252,66.965,318129.0
2025-03-24 15:30:00,67.4,67.45,67.27,67.36,431985.0,66.965,67.0146,66.8358,66.9252,431985.0
2025-03-24 15:40:00,67.35,67.46,67.29,67.46,546961.0,66.9153,67.0246,66.8557,67.0246,546961.0
2025-03-24 15:50:00,67.45,67.57,67.38,67.39,1972595.0,67.0146,67.1339,66.9451,66.955,1972595.0
2025-03-25 09:30:00,67.56,68.05,67.5,67.64,682713.0,67.1239,67.6108,67.0643,67.2034,682713.0
2025-03-25 09:40:00,67.6,67.65,67.37,67.37,324507.0,67.1637,67.2133,66.9351,66.9351,324507.0
2025-03-25 09:50:00,67.38,67.48,67.12,67.14,385373.0,66.9451,67.0444,66.6868,66.7066,385373.0
2025-03-25 10:00:00,67.13,67.29,66.88,66.89,471724.0,66.6967,66.8557,66.4483,66.4582,471724.0
2025-03-25 10:10:00,66.89,67.05,66.78,66.99,430547.0,66.4582,66.6172,66.349,66.5576,430547.0
2025-03-25 10:20:00,66.99,67.04,66.88,66.92,302229.0,66.5576,66.6073,66.4483,66.488,302229.0
2025-03-25 10:30:00,66.92,66.94,66.72,66.87,395071.0,66.488,66.5079,66.2893,66.4384,395071.0
2025-03-25 10:40:00,66.87,66.92,66.78,66.79,294008.0,66.4384,66.488,66.349,66.3589,294008.0
2025-03-25 10:50:00,66.79,66.88,66.73,66.8,233595.0,66.3589,66.4483,66.2993,66.3688,233595.0
2025-03-25 11:00:00,66.8,66.86,66.66,66.82,490003.0,66.3688,66.4284,66.2297,66.3887,490003.0
2025-03-25 11:10:00,66.82,66.83,66.66,66.7,228564.0,66.3887,66.3986,66.2297,66.2695,228564.0
2025-03-25 11:20:00,66.7,66.7,66.5,66.53,318031.0,66.2695,66.2695,66.0708,66.1006,318031.0
2025-03-25 11:30:00,66.53,66.72,66.52,66.7,247902.0,66.1006,66.2893,66.0906,66.2695,247902.0
2025-03-25 11:40:00,66.69,66.72,66.61,66.62,141415.0,66.2595,66.2893,66.1801,66.19,141415.0
2025-03-25 11:50:00,66.6,66.61,66.48,66.53,246057.0,66.1701,66.1801,66.0509,66.1006,246057.0
2025-03-25 12:00:00,66.53,66.69,66.51,66.69,224338.0,66.1006,66.2595,66.0807,66.2595,224338.0
2025-03-25 12:10:00,66.69,66.7,66.59,66.61,133519.0,66.2595,66.2695,66.1602,66.1801,133519.0
2025-03-25 12:20:00,66.6,66.65,66.52,66.64,161378.0,66.1701,66.2198,66.0906,66.2099,161378.0
2025-03-25 12:30:00,66.63,66.65,66.55,66.56,149470.0,66.1999,66.2198,66.1204,66.1304,149470.0
2025-03-25 12:40:00,66.56,66.61,66.53,66.54,120541.0,66.1304,66.1801,66.1006,66.1105,120541.0
2025-03-25 12:50:00,66.54,66.59,66.51,66.58,142489.0,66.1105,66.1602,66.0807,66.1502,142489.0
2025-03-25 13:00:00,66.58,66.65,66.56,66.58,104324.0,66.1502,66.2198,66.1304,66.1502,104324.0
2025-03-25 13:10:00,66.57,66.64,66.5,66.55,203101.0,66.1403,66.2099,66.0708,66.1204,203101.0
2025-03-25 13:20:00,66.54,66.54,66.35,66.42,277728.0,66.1105,66.1105,65.9217,65.9913,277728.0
2025-03-25 13:30:00,66.42,66.48,66.34,66.42,198062.0,65.9913,66.0509,65.9118,65.9913,198062.0
2025-03-25 13:40:00,66.42,66.54,66.42,66.53,152706.0,65.9913,66.1105,65.9913,66.1006,152706.0
2025-03-25 13:50:00,66.53,66.56,66.45,66.46,224297.0,66.1006,66.1304,66.0211,66.031,224297.0
2025-03-25 14:00:00,66.46,66.49,66.34,66.4,164154.0,66.031,66.0608,65.9118,65.9714,164154.0
2025-03-25 14:10:00,66.4,66.42,66.35,66.38,118169.0,65.9714,65.9913,65.9217,65.9515,118169.0
2025-03-25 14:20:00,66.38,66.42,66.25,66.29,242260.0,65.9515,65.9913,65.8224,65.8621,242260.0
2025-03-25 14:30:00,66.29,66.33,66.23,66.31,206292.0,65.8621,65.9019,65.8025,65.882,206292.0
2025-03-25 14:40:00,66.31,66.38,66.3,66.33,152054.0,65.882,65.9515,65.8721,65.9019,152054.0
2025-03-25 14:50:00,66.34,66.41,66.29,66.33,140588.0,65.9118,65.9813,65.8621,65.9019,140588.0
2025-03-25 15:00:00,66.33,66.47,66.32,66.42,147291.0,65.9019,66.041,65.8919,65.9913,147291.0
2025-03-25 15:10:00,66.42,66.53,66.39,66.48,237853.0,65.9913,66.1006,65.9615,66.0509,237853.0
2025-03-25 15:20:00,66.48,66.49,66.39,66.45,180672.0,66.0509,66.0608,65.9615,66.0211,180672.0
2025-03-25 15:30:00,66.45,66.57,66.35,66.51,376397.0,66.0211,66.1403,65.9217,66.0807,376397.0
2025-03-25 15:40:00,66.51,66.65,66.5,66.62,319151.0,66.0807,66.2198,66.0708,66.19,319151.0
2025-03-25 15:50:00,66.61,66.71,66.54,66.54,956660.0,66.1801,66.2794,66.1105,66.1105,956660.0
2025-03-26 09:30:00,66.38,66.59,66.0,66.13,745418.0,65.9515,66.1602,65.574,65.7031,745418.0
2025-03-26 09:40:00,66.12,66.24,65.96,65.99,397057.0,65.6932,65.8124,65.5342,65.5641,397057.0
2025-03-26 09:50:00,65.99,66.02,65.83,65.88,377081.0,65.5641,65.5939,65.4051,65.4548,377081.0
2025-03-26 10:00:00,65.88,66.17,65.82,66.03,347237.0,65.4548,65.7429,65.3951,65.6038,347237.0
2025-03-26 10:10:00,66.03,66.15,65.94,66.08,304303.0,65.6038,65.723,65.5144,65.6535,304303.0
2025-03-26 10:20:00,66.09,66.15,65.98,66.0,302284.0,65.6634,65.723,65.5541,65.574,302284.0
2025-03-26 10:30:00,66.0,66.04,65.89,66.01,359757.0,65.574,65.6137,65.4647,65.5839,359757.0
2025-03-26 10:40:00,66.01,66.14,65.99,66.03,157846.0,65.5839,65.7131,65.5641,65.6038,157846.0
2025-03-26 10:50:00,66.04,66.09,65.98,66.0,156259.0,65.6137,65.6634,65.5541,65.574,156259.0
2025-03-26 11:00:00,66.0,66.1,66.0,66.02,116996.0,65.574,65.6733,65.574,65.5939,116996.0
2025-03-26 11:10:00,66.01,66.05,65.93,65.94,167814.0,65.5839,65.6237,65.5044,65.5144,167814.0
2025-03-26 11:20:00,65.95,66.03,65.8,65.83,201041.0,65.5243,65.6038,65.3753,65.4051,201041.0
2025-03-26 11:30:00,65.84,65.88,65.8,65.83,197118.0,65.415,65.4548,65.3753,65.4051,197118.0
2025-03-26 11:40:00,65.83,65.83,65.75,65.77,187656.0,65.4051,65.4051,65.3256,65.3455,187656.0
2025-03-26 11:50:00,65.77,65.79,65.57,65.57,294240.0,65.3455,65.3653,65.1468,65.1468,294240.0
2025-03-26 12:00:00,65.58,65.6,65.42,65.48,321900.0,65.1567,65.1766,64.9977,65.0573,321900.0
2025-03-26 12:10:00,65.49,65.53,65.42,65.42,158317.0,65.0673,65.107,64.9977,64.9977,158317.0
2025-03-26 12:20:00,65.42,65.55,65.4,65.54,235125.0,64.9977,65.1269,64.9779,65.117,235125.0
2025-03-26 12:30:00,65.55,65.55,65.44,65.51,190287.0,65.1269,65.1269,65.0176,65.0872,190287.0
2025-03-26 12:40:00,65.5,65.52,65.43,65.48,117313.0,65.0772,65.0971,65.0077,65.0573,117313.0
2025-03-26 12:50:00,65.48,65.49,65.4,65.42,173855.0,65.0573,65.0673,64.9779,64.9977,173855.0
2025-03-26 13:00:00,65.42,65.47,65.36,65.44,183865.0,64.9977,65.0474,64.9381,65.0176,183865.0
2025-03-26 13:10:00,65.44,65.48,65.28,65.28,247196.0,65.0176,65.0573,64.8586,64.8586,247196.0
2025-03-26 13:20:00,65.28,65.32,65.12,65.13,345098.0,64.8586,64.8984,64.6997,64.7096,345098.0
2025-03-26 13:30:00,65.12,65.19,65.07,65.1,215145.0,64.6997,64.7692,64.65,64.6798,215145.0
2025-03-26 13:40:00,65.1,65.23,65.09,65.23,140596.0,64.6798,64.809,64.6699,64.809,140596.0
2025-03-26 13:50:00,65.23,65.23,65.13,65.14,121641.0,64.809,64.809,64.7096,64.7195,121641.0
2025-03-26 14:00:00,65.15,65.18,65.06,65.13,187943.0,64.7295,64.7593,64.6401,64.7096,187943.0
2025-03-26 14:10:00,65.13,65.2,65.09,65.13,168673.0,64.7096,64.7792,64.6699,64.7096,168673.0
2025-03-26 14:20:00,65.13,65.25,65.12,65.25,169146.0,64.7096,64.8288,64.6997,64.8288,169146.0
2025-03-26 14:30:00,65.25,65.27,65.13,65.17,124564.0,64.8288,64.8487,64.7096,64.7493,124564.0
2025-03-26 14:40:00,65.17,65.24,65.09,65.12,136091.0,64.7493,64.8189,64.6699,64.6997,136091.0
2025-03-26 14:50:00,65.15,65.15,65.09,65.11,142556.0,64.7295,64.7295,64.6699,64.6897,142556.0
2025-03-26 15:00:00,65.11,65.17,65.08,65.09,312643.0,64.6897,64.7493,64.6599,64.6699,312643.0
2025-03-26 15:10:00,65.08,65.12,65.04,65.08,186798.0,64.6599,64.6997,64.6202,64.6599,186798.0
2025-03-26 15:20:00,65.07,65.09,64.95,65.08,478588.0,64.65,64.6699,64.5308,64.6599,478588.0
2025-03-26 15:30:00,65.08,65.18,65.04,65.12,423379.0,64.6599,64.7593,64.6202,64.6997,423379.0
2025-03-26 15:40:00,65.12,65.61,65.08,65.6,715546.0,64.6997,65.1865,64.6599,65.1766,715546.0
2025-03-26 15:50:00,65.61,65.88,65.55,65.73,1570763.0,65.1865,65.4548,65.1269,65.3057,1570763.0
2025-03-27 09:30:00,65.5,66.0,65.29,65.87,393926.0,65.0772,65.574,64.8686,65.4448,393926.0
2025-03-27 09:40:00,65.87,66.37,65.76,66.25,443911.0,65.4448,65.9416,65.3355,65.8224,443911.0
2025-03-27 09:50:00,66.24,66.38,66.06,66.14,619595.0,65.8124,65.9515,65.6336,65.7131,619595.0
2025-03-27 10:00:00,66.14,66.55,66.03,66.51,427944.0,65.7131,66.1204,65.6038,66.0807,427944.0
2025-03-27 10:10:00,66.51,66.6,66.4,66.55,347281.0,66.0807,66.1701,65.9714,66.1204,347281.0
2025-03-27 10:20:00,66.55,66.81,66.48,66.7,496994.0,66.1204,66.3788,66.0509,66.2695,496994.0
2025-03-27 10:30:00,66.7,66.85,66.59,66.62,426453.0,66.2695,66.4185,66.1602,66.19,426453.0
2025-03-27 10:40:00,66.63,66.83,66.62,66.7,455538.0,66.1999,66.3986,66.19,66.2695,455538.0
2025-03-27 10:50:00,66.7,66.97,66.7,66.92,513671.0,66.2695,66.5377,66.2695,66.488,513671.0
2025-03-27 11:00:00,66.93,66.97,66.74,66.86,244837.0,66.498,66.5377,66.3092,66.4284,244837.0
2025-03-27 11:10:00,66.86,67.1,66.85,67.02,364971.0,66.4284,66.6669,66.4185,66.5874,364971.0
2025-03-27 11:20:00,67.03,67.05,66.83,66.88,247964.0,66.5973,66.6172,66.3986,66.4483,247964.0
2025-03-27 11:30:00,66.88,66.88,66.65,66.68,334292.0,66.4483,66.4483,66.2198,66.2496,334292.0
2025-03-27 11:40:00,66.68,66.71,66.5,66.65,294189.0,66.2496,66.2794,66.0708,66.2198,294189.0
2025-03-27 11:50:00,66.65,66.66,66.42,66.44,183405.0,66.2198,66.2297,65.9913,66.0111,183405.0
2025-03-27 12:00:00,66.45,66.52,66.36,66.44,247167.0,66.0211,66.0906,65.9317,66.0111,247167.0
2025-03-27 12:10:00,66.44,66.53,66.36,66.46,221997.0,66.0111,66.1006,65.9317,66.031,221997.0
2025-03-27 12:20:00,66.46,66.55,66.42,66.52,197764.0,66.031,66.1204,65.9913,66.0906,197764.0
2025-03-27 12:30:00,66.52,66.66,66.47,66.51,217433.0,66.0906,66.2297,66.041,66.0807,217433.0
2025-03-27 12:40:00,66.51,66.53,66.43,66.44,191783.0,66.0807,66.1006,66.0012,66.0111,191783.0
2025-03-27 12:50:00,66.44,66.45,66.34,66.42,261595.0,66.0111,66.0211,65.9118,65.9913,261595.0
2025-03-27 13:00:00,66.43,66.56,66.38,66.52,192694.0,66.0012,66.1304,65.9515,66.0906,192694.0
2025-03-27 13:10:00,66.52,66.63,66.5,66.52,110925.0,66.0906,66.1999,66.0708,66.0906,110925.0
2025-03-27 13:20:00,66.52,66.56,66.28,66.3,200739.0,66.0906,66.1304,65.8522,65.8721,200739.0
2025-03-27 13:30:00,66.3,66.33,66.11,66.15,156496.0,65.8721,65.9019,65.6833,65.723,156496.0
2025-03-27 13:40:00,66.15,66.19,66.11,66.16,117196.0,65.723,65.7628,65.6833,65.733,117196.0
2025-03-27 13:50:00,66.17,66.19,66.04,66.06,138936.0,65.7429,65.7628,65.6137,65.6336,138936.0
2025-03-27 14:00:00,66.06,66.17,66.03,66.13,155040.0,65.6336,65.7429,65.6038,65.7031,155040.0
2025-03-27 14:10:00,66.13,66.19,66.09,66.12,140842.0,65.7031,65.7628,65.6634,65.6932,140842.0
2025-03-27 14:20:00,66.12,66.18,66.09,66.12,126740.0,65.6932,65.7528,65.6634,65.6932,126740.0
2025-03-27 14:30:00,66.12,66.21,66.11,66.17,149640.0,65.6932,65.7826,65.6833,65.7429,149640.0
2025-03-27 14:40:00,66.17,66.28,66.13,66.19,172642.0,65.7429,65.8522,65.7031,65.7628,172642.0
2025-03-27 14:50:00,66.19,66.22,65.96,65.98,247595.0,65.7628,65.7926,65.5342,65.5541,247595.0
2025-03-27 15:00:00,65.98,66.12,65.97,66.11,145387.0,65.5541,65.6932,65.5442,65.6833,145387.0
2025-03-27 15:10:00,66.11,66.19,66.08,66.14,154012.0,65.6833,65.7628,65.6535,65.7131,154012.0
2025-03-27 15:20:00,66.14,66.36,66.11,66.33,251477.0,65.7131,65.9317,65.6833,65.9019,251477.0
2025-03-27 15:30:00,66.34,66.34,66.09,66.15,240744.0,65.9118,65.9118,65.6634,65.723,240744.0
2025-03-27 15:40:00,66.15,66.2,66.0,66.05,293747.0,65.723,65.7727,65.574,65.6237,293747.0
2025-03-27 15:50:00,66.04,66.12,65.78,65.81,1094345.0,65.6137,65.6932,65.3554,65.3852,1094345.0
2025-03-28 09:30:00,65.86,65.86,65.09,65.19,548026.0,65.4349,65.4349,64.6699,64.7692,548026.0
2025-03-28 09:40:00,65.19,65.21,64.9,65.0,457272.0,64.7692,64.7891,64.4811,64.5804,457272.0
2025-03-28 09:50:00,65.0,65.08,64.73,64.78,361158.0,64.5804,64.6599,64.3122,64.3619,361158.0
2025-03-28 10:00:00,64.79,64.79,64.26,64.33,664140.0,64.3718,64.3718,63.8452,63.9148,664140.0
2025-03-28 10:10:00,64.33,64.34,64.08,64.17,494252.0,63.9148,63.9247,63.6664,63.7558,494252.0
2025-03-28 10:20:00,64.17,64.27,64.04,64.09,371296.0,63.7558,63.8552,63.6266,63.6763,371296.0
2025-03-28 10:30:00,64.09,64.13,63.88,64.11,734287.0,63.6763,63.7161,63.4677,63.6962,734287.0
2025-03-28 10:40:00,64.11,64.2,64.01,64.07,308250.0,63.6962,63.7856,63.5968,63.6564,308250.0
2025-03-28 10:50:00,64.08,64.09,63.92,64.01,215293.0,63.6664,63.6763,63.5074,63.5968,215293.0
2025-03-28 11:00:00,64.0,64.12,63.89,64.11,200396.0,63.5869,63.7061,63.4776,63.6962,200396.0
2025-03-28 11:10:00,64.12,64.28,64.08,64.13,256754.0,63.7061,63.8651,63.6664,63.7161,256754.0
2025-03-28 11:20:00,64.14,64.19,63.99,64.0,183661.0,63.726,63.7757,63.577,63.5869,183661.0
2025-03-28 11:30:00,64.0,64.13,63.95,64.09,218417.0,63.5869,63.7161,63.5372,63.6763,218417.0
2025-03-28 11:40:00,64.09,64.11,63.86,63.98,348287.0,63.6763,63.6962,63.4478,63.567,348287.0
2025-03-28 11:50:00,63.98,63.99,63.8,63.82,307825.0,63.567,63.577,63.3882,63.4081,307825.0
2025-03-28 12:00:00,63.81,63.94,63.74,63.86,349322.0,63.3981,63.5273,63.3286,63.4478,349322.0
2025-03-28 12:10:00,63.86,63.9,63.7,63.74,232605.0,63.4478,63.4875,63.2888,63.3286,232605.0
2025-03-28 12:20:00,63.74,63.85,63.7,63.73,305570.0,63.3286,63.4379,63.2888,63.3186,305570.0
2025-03-28 12:30:00,63.73,63.77,63.67,63.72,294822.0,63.3186,63.3584,63.259,63.3087,294822.0
2025-03-28 12:40:00,63.7,63.73,63.6,63.68,229487.0,63.2888,63.3186,63.1895,63.269,229487.0
2025-03-28 12:50:00,63.67,63.77,63.61,63.63,244492.0,63.259,63.3584,63.1994,63.2193,244492.0
2025-03-28 13:00:00,63.63,63.64,63.47,63.48,323752.0,63.2193,63.2292,63.0603,63.0703,323752.0
2025-03-28 13:10:00,63.47,63.5,63.34,63.37,251572.0,63.0603,63.0901,62.9312,62.961,251572.0
2025-03-28 13:20:00,63.37,63.5,63.36,63.48,423889.0,62.961,63.0901,62.951,63.0703,423889.0
2025-03-28 13:30:00,63.47,63.51,63.4,63.43,157780.0,63.0603,63.1001,62.9908,63.0206,157780.0
2025-03-28 13:40:00,63.43,63.46,63.35,63.35,200168.0,63.0206,63.0504,62.9411,62.9411,200168.0
2025-03-28 13:50:00,63.35,63.39,63.25,63.37,219276.0,62.9411,62.9808,62.8417,62.961,219276.0
2025-03-28 14:00:00,63.36,63.51,63.35,63.5,245311.0,62.951,63.1001,62.9411,63.0901,245311.0
2025-03-28 14:10:00,63.5,63.57,63.32,63.36,253512.0,63.0901,63.1597,62.9113,62.951,253512.0
2025-03-28 14:20:00,63.37,63.38,63.21,63.26,291849.0,62.961,62.9709,62.802,62.8517,291849.0
2025-03-28 14:30:00,63.26,63.27,63.14,63.24,243306.0,62.8517,62.8616,62.7324,62.8318,243306.0
2025-03-28 14:40:00,63.24,63.3,63.21,63.25,172121.0,62.8318,62.8914,62.802,62.8417,172121.0
2025-03-28 14:50:00,63.25,63.32,63.16,63.27,193460.0,62.8417,62.9113,62.7523,62.8616,193460.0
2025-03-28 15:00:00,63.26,63.33,63.24,63.26,232119.0,62.8517,62.9212,62.8318,62.8517,232119.0
2025-03-28 15:10:00,63.26,63.39,63.23,63.3,211546.0,62.8517,62.9808,62.8219,62.8914,211546.0
2025-03-28 15:20:00,63.3,63.37,63.27,63.28,196992.0,62.8914,62.961,62.8616,62.8715,196992.0
2025-03-28 15:30:00,63.29,63.33,63.23,63.3,306872.0,62.8815,62.9212,62.8219,62.8914,306872.0
2025-03-28 15:40:00,63.3,63.38,63.22,63.36,460606.0,62.8914,62.9709,62.8119,62.951,460606.0
2025-03-28 15:50:00,63.36,63.44,63.26,63.29,1177760.0,62.951,63.0305,62.8517,62.8815,1177760.0
2025-03-31 09:30:00,62.84,63.42,62.65,63.38,967271.0,62.4344,63.0106,62.2456,62.9709,967271.0
2025-03-31 09:40:00,63.36,63.37,63.07,63.15,552987.0,62.951,62.961,62.6629,62.7424,552987.0
2025-03-31 09:50:00,63.15,63.99,63.11,63.79,681683.0,62.7424,63.577,62.7026,63.3783,681683.0
2025-03-31 10:00:00,63.8,63.89,63.6,63.78,350683.0,63.3882,63.4776,63.1895,63.3683,350683.0
2025-03-31 10:10:00,63.76,63.84,63.34,63.35,320075.0,63.3484,63.4279,62.9312,62.9411,320075.0
2025-03-31 10:20:00,63.35,63.62,63.35,63.59,210249.0,62.9411,63.2093,62.9411,63.1795,210249.0
2025-03-31 10:30:00,63.59,63.97,63.59,63.94,320496.0,63.1795,63.5571,63.1795,63.5273,320496.0
2025-03-31 10:40:00,63.93,63.95,63.71,63.75,206073.0,63.5173,63.5372,63.2988,63.3385,206073.0
2025-03-31 10:50:00,63.75,63.82,63.66,63.8,176382.0,63.3385,63.4081,63.2491,63.3882,176382.0
2025-03-31 11:00:00,63.81,63.9,63.77,63.79,153702.0,63.3981,63.4875,63.3584,63.3783,153702.0
2025-03-31 11:10:00,63.79,63.79,63.47,63.58,188022.0,63.3783,63.3783,63.0603,63.1696,188022.0
2025-03-31 11:20:00,63.58,63.67,63.47,63.51,188510.0,63.1696,63.259,63.0603,63.1001,188510.0
2025-03-31 11:30:00,63.5,63.56,63.36,63.39,175998.0,63.0901,63.1497,62.951,62.9808,175998.0
2025-03-31 11:40:00,63.39,63.42,63.25,63.28,166093.0,62.9808,63.0106,62.8417,62.8715,166093.0
2025-03-31 11:50:00,63.28,63.36,63.23,63.31,227086.0,62.8715,62.951,62.8219,62.9014,227086.0
2025-03-31 12:00:00,63.32,63.33,63.12,63.13,178691.0,62.9113,62.9212,62.7126,62.7225,178691.0
2025-03-31 12:10:00,63.13,63.32,63.05,63.28,191121.0,62.7225,62.9113,62.643,62.8715,191121.0
2025-03-31 12:20:00,63.29,63.34,63.21,63.33,179517.0,62.8815,62.9312,62.802,62.9212,179517.0
2025-03-31 12:30:00,63.32,63.39,63.24,63.36,150115.0,62.9113,62.9808,62.8318,62.951,150115.0
2025-03-31 12:40:00,63.36,63.4,63.21,63.23,168339.0,62.951,62.9908,62.802,62.8219,168339.0
2025-03-31 12:50:00,63.23,63.32,63.11,63.22,181043.0,62.8219,62.9113,62.7026,62.8119,181043.0
2025-03-31 13:00:00,63.22,63.35,63.21,63.27,111348.0,62.8119,62.9411,62.802,62.8616,111348.0
2025-03-31 13:10:00,63.27,63.34,63.11,63.13,227152.0,62.8616,62.9312,62.7026,62.7225,227152.0
2025-03-31 13:20:00,63.13,63.19,63.03,63.18,99469.0,62.7225,62.7821,62.6232,62.7722,99469.0
2025-03-31 13:30:00,63.17,63.17,63.06,63.13,88661.0,62.7623,62.7623,62.653,62.7225,88661.0
2025-03-31 13:40:00,63.13,63.13,62.99,63.04,166277.0,62.7225,62.7225,62.5834,62.6331,166277.0
2025-03-31 13:50:00,63.04,63.12,63.01,63.03,104187.0,62.6331,62.7126,62.6033,62.6232,104187.0
2025-03-31 14:00:00,63.03,63.38,63.02,63.38,199195.0,62.6232,62.9709,62.6132,62.9709,199195.0
2025-03-31 14:10:00,63.37,63.55,63.36,63.54,222365.0,62.961,63.1398,62.951,63.1299,222365.0
2025-03-31 14:20:00,63.55,63.68,63.5,63.64,199320.0,63.1398,63.269,63.0901,63.2292,199320.0
2025-03-31 14:30:00,63.64,63.79,63.57,63.75,218551.0,63.2292,63.3783,63.1597,63.3385,218551.0
2025-03-31 14:40:00,63.75,63.8,63.66,63.73,158170.0,63.3385,63.3882,63.2491,63.3186,158170.0
2025-03-31 14:50:00,63.73,63.77,63.58,63.58,134465.0,63.3186,63.3584,63.1696,63.1696,134465.0
2025-03-31 15:00:00,63.58,63.71,63.57,63.64,160515.0,63.1696,63.2988,63.1597,63.2292,160515.0
2025-03-31 15:10:00,63.65,63.66,63.4,63.65,187545.0,63.2392,63.2491,62.9908,63.2392,187545.0
2025-03-31 15:20:00,63.65,63.73,63.6,63.62,291110.0,63.2392,63.3186,63.1895,63.2093,291110.0
2025-03-31 15:30:00,63.61,63.78,63.57,63.73,235928.0,63.1994,63.3683,63.1597,63.3186,235928.0
2025-03-31 15:40:00,63.72,63.9,63.72,63.78,271858.0,63.3087,63.4875,63.3087,63.3683,271858.0
2025-03-31 15:50:00,63.78,63.81,63.48,63.51,1220979.0,63.3683,63.3981,63.0703,63.1001,1220979.0
2025-04-01 09:30:00,63.83,64.04,63.44,63.54,540543.0,63.418,63.6266,63.0305,63.1299,540543.0
2025-04-01 09:40:00,63.54,63.54,63.3,63.46,420689.0,63.1299,63.1299,62.8914,63.0504,420689.0
2025-04-01 09:50:00,63.45,63.55,63.3,63.34,243280.0,63.0404,63.1398,62.8914,62.9312,243280.0
2025-04-01 10:00:00,63.34,63.51,63.3,63.47,233534.0,62.9312,63.1001,62.8914,63.0603,233534.0
2025-04-01 10:10:00,63.48,63.54,63.35,63.5,284299.0,63.0703,63.1299,62.9411,63.0901,284299.0
2025-04-01 10:20:00,63.5,63.8,63.4,63.76,262839.0,63.0901,63.3882,62.9908,63.3484,262839.0
2025-04-01 10:30:00,63.76,63.99,63.71,63.96,235409.0,63.3484,63.577,63.2988,63.5472,235409.0
2025-04-01 10:40:00,63.95,64.13,63.95,64.11,248777.0,63.5372,63.7161,63.5372,63.6962,248777.0
2025-04-01 10:50:00,64.11,64.35,64.1,64.29,162801.0,63.6962,63.9346,63.6863,63.875,162801.0
2025-04-01 11:00:00,64.28,64.44,64.27,64.39,163514.0,63.8651,64.0241,63.8552,63.9744,163514.0
2025-04-01 11:10:00,64.39,64.53,64.33,64.45,162190.0,63.9744,64.1135,63.9148,64.034,162190.0
2025-04-01 11:20:00,64.45,64.5,64.27,64.27,249870.0,64.034,64.0837,63.8552,63.8552,249870.0
2025-04-01 11:30:00,64.26,64.47,64.24,64.46,186982.0,63.8452,64.0539,63.8253,64.0439,186982.0
2025-04-01 11:40:00,64.46,64.67,64.42,64.6,139937.0,64.0439,64.2526,64.0042,64.183,139937.0
2025-04-01 11:50:00,64.6,64.74,64.51,64.69,161756.0,64.183,64.3221,64.0936,64.2724,161756.0
2025-04-01 12:00:00,64.69,64.92,64.66,64.9,292948.0,64.2724,64.501,64.2426,64.4811,292948.0
2025-04-01 12:10:00,64.91,65.04,64.83,65.01,224553.0,64.491,64.6202,64.4115,64.5904,224553.0
2025-04-01 12:20:00,65.01,65.02,64.73,64.73,197597.0,64.5904,64.6003,64.3122,64.3122,197597.0
2025-04-01 12:30:00,64.73,64.74,64.58,64.58,117561.0,64.3122,64.3221,64.1632,64.1632,117561.0
2025-04-01 12:40:00,64.58,64.76,64.53,64.75,156818.0,64.1632,64.342,64.1135,64.3321,156818.0
2025-04-01 12:50:00,64.75,64.97,64.73,64.91,133106.0,64.3321,64.5506,64.3122,64.491,133106.0
2025-04-01 13:00:00,64.91,65.03,64.89,64.92,149506.0,64.491,64.6102,64.4712,64.501,149506.0
2025-04-01 13:10:00,64.92,65.0,64.77,64.77,120681.0,64.501,64.5804,64.3519,64.3519,120681.0
2025-04-01 13:20:00,64.78,64.9,64.72,64.86,122429.0,64.3619,64.4811,64.3022,64.4413,122429.0
2025-04-01 13:30:00,64.86,64.98,64.85,64.96,115273.0,64.4413,64.5606,64.4314,64.5407,115273.0
2025-04-01 13:40:00,64.97,65.03,64.86,64.93,102478.0,64.5506,64.6102,64.4413,64.5109,102478.0
2025-04-01 13:50:00,64.94,64.97,64.81,64.86,99038.0,64.5208,64.5506,64.3917,64.4413,99038.0
2025-04-01 14:00:00,64.86,64.98,64.76,64.98,152666.0,64.4413,64.5606,64.342,64.5606,152666.0
2025-04-01 14:10:00,64.97,65.16,64.96,65.02,183656.0,64.5506,64.7394,64.5407,64.6003,183656.0
2025-04-01 14:20:00,65.02,65.03,64.78,64.81,260279.0,64.6003,64.6102,64.3619,64.3917,260279.0
2025-04-01 14:30:00,64.82,64.86,64.76,64.78,179495.0,64.4016,64.4413,64.342,64.3619,179495.0
2025-04-01 14:40:00,64.78,64.87,64.71,64.72,121239.0,64.3619,64.4513,64.2923,64.3022,121239.0
2025-04-01 14:50:00,64.72,64.79,64.61,64.76,197266.0,64.3022,64.3718,64.193,64.342,197266.0
2025-04-01 15:00:00,64.75,64.92,64.69,64.7,144175.0,64.3321,64.501,64.2724,64.2824,144175.0
2025-04-01 15:10:00,64.69,64.82,64.65,64.73,306980.0,64.2724,64.4016,64.2327,64.3122,306980.0
2025-04-01 15:20:00,64.72,64.76,64.64,64.66,115107.0,64.3022,64.342,64.2228,64.2426,115107.0
2025-04-01 15:30:00,64.66,64.89,64.63,64.74,155930.0,64.2426,64.4712,64.2128,64.3221,155930.0
2025-04-01 15:40:00,64.74,64.81,64.71,64.8,374412.0,64.3221,64.3917,64.2923,64.3817,374412.0
2025-04-01 15:50:00,64.8,64.86,64.67,64.78,837150.0,64.3817,64.4413,64.2526,64.3619,837150.0
2025-04-02 09:30:00,64.3,64.77,64.16,64.74,435921.0,63.885,64.3519,63.7459,64.3221,435921.0
2025-04-02 09:40:00,64.73,64.82,64.46,64.47,184049.0,64.3122,64.4016,64.0439,64.0539,184049.0
2025-04-02 09:50:00,64.47,64.48,64.33,64.41,112660.0,64.0539,64.0638,63.9148,63.9943,112660.0
2025-04-02 10:00:00,64.39,64.66,64.33,64.47,169546.0,63.9744,64.2426,63.9148,64.0539,169546.0
2025-04-02 10:10:00,64.48,64.54,64.29,64.36,195466.0,64.0638,64.1234,63.875,63.9446,195466.0
2025-04-02 10:20:00,64.35,64.46,64.31,64.45,152841.0,63.9346,64.0439,63.8949,64.034,152841.0
2025-04-02 10:30:00,64.45,64.52,64.4,64.51,237872.0,64.034,64.1035,63.9843,64.0936,237872.0
2025-04-02 10:40:00,64.52,64.55,64.42,64.5,104238.0,64.1035,64.1333,64.0042,64.0837,104238.0
2025-04-02 10:50:00,64.5,64.56,64.46,64.47,91888.0,64.0837,64.1433,64.0439,64.0539,91888.0
2025-04-02 11:00:00,64.47,64.55,64.34,64.55,172825.0,64.0539,64.1333,63.9247,64.1333,172825.0
2025-04-02 11:10:00,64.55,64.6,64.46,64.55,168720.0,64.1333,64.183,64.0439,64.1333,168720.0
2025-04-02 11:20:00,64.55,64.7,64.5,64.65,114649.0,64.1333,64.2824,64.0837,64.2327,114649.0
2025-04-02 11:30:00,64.66,64.7,64.56,64.64,127542.0,64.2426,64.2824,64.1433,64.2228,127542.0
2025-04-02 11:40:00,64.64,65.0,64.6,64.72,159437.0,64.2228,64.5804,64.183,64.3022,159437.0
2025-04-02 11:50:00,64.73,64.76,64.58,64.59,65174.0,64.3122,64.342,64.1632,64.1731,65174.0
2025-04-02 12:00:00,64.59,64.64,64.5,64.58,73533.0,64.1731,64.2228,64.0837,64.1632,73533.0
2025-04-02 12:10:00,64.58,64.65,64.55,64.58,82419.0,64.1632,64.2327,64.1333,64.1632,82419.0
2025-04-02 12:20:00,64.58,64.63,64.52,64.57,93306.0,64.1632,64.2128,64.1035,64.1532,93306.0
2025-04-02 12:30:00,64.56,64.77,64.56,64.73,106782.0,64.1433,64.3519,64.1433,64.3122,106782.0
2025-04-02 12:40:00,64.73,65.02,64.69,65.0,216201.0,64.3122,64.6003,64.2724,64.5804,216201.0
2025-04-02 12:50:00,65.0,65.22,64.98,65.21,145431.0,64.5804,64.799,64.5606,64.7891,145431.0
2025-04-02 13:00:00,65.21,65.29,65.13,65.2,157226.0,64.7891,64.8686,64.7096,64.7792,157226.0
2025-04-02 13:10:00,65.2,65.4,65.19,65.33,152824.0,64.7792,64.9779,64.7692,64.9083,152824.0
2025-04-02 13:20:00,65.33,65.33,65.15,65.17,111811.0,64.9083,64.9083,64.7295,64.7493,111811.0
2025-04-02 13:30:00,65.16,65.17,64.87,64.89,146741.0,64.7394,64.7493,64.4513,64.4712,146741.0
2025-04-02 13:40:00,64.89,64.92,64.63,64.68,112950.0,64.4712,64.501,64.2128,64.2625,112950.0
2025-04-02 13:50:00,64.69,64.8,64.56,64.7,159746.0,64.2724,64.3817,64.1433,64.2824,159746.0
2025-04-02 14:00:00,64.7,64.83,64.62,64.64,212150.0,64.2824,64.4115,64.2029,64.2228,212150.0
2025-04-02 14:10:00,64.65,64.74,64.61,64.64,82755.0,64.2327,64.3221,64.193,64.2228,82755.0
2025-04-02 14:20:00,64.64,64.66,64.51,64.51,72564.0,64.2228,64.2426,64.0936,64.0936,72564.0
2025-04-02 14:30:00,64.52,64.79,64.5,64.78,125544.0,64.1035,64.3718,64.0837,64.3619,125544.0
2025-04-02 14:40:00,64.78,64.82,64.72,64.81,77219.0,64.3619,64.4016,64.3022,64.3917,77219.0
2025-04-02 14:50:00,64.81,64.85,64.57,64.57,92452.0,64.3917,64.4314,64.1532,64.1532,92452.0
2025-04-02 15:00:00,64.58,64.76,64.58,64.68,75489.0,64.1632,64.342,64.1632,64.2625,75489.0
2025-04-02 15:10:00,64.69,64.72,64.63,64.69,89910.0,64.2724,64.3022,64.2128,64.2724,89910.0
2025-04-02 15:20:00,64.69,64.89,64.68,64.84,111885.0,64.2724,64.4712,64.2625,64.4215,111885.0
2025-04-02 15:30:00,64.83,65.07,64.79,65.0,191623.0,64.4115,64.65,64.3718,64.5804,191623.0
2025-04-02 15:40:00,64.98,65.15,64.97,65.14,227181.0,64.5606,64.7295,64.5506,64.7195,227181.0
2025-04-02 15:50:00,65.13,65.21,64.96,64.97,622904.0,64.7096,64.7891,64.5407,64.5506,622904.0
2025-04-03 09:30:00,56.3,58.5,56.29,57.75,5747558.0,55.9366,58.1224,55.9267,57.3772,5747558.0
2025-04-03 09:40:00,57.74,58.05,57.16,57.26,2421396.0,57.3673,57.6753,56.791,56.8904,2421396.0
2025-04-03 09:50:00,57.25,57.48,56.85,56.96,2642926.0,56.8805,57.109,56.483,56.5923,2642926.0
2025-04-03 10:00:00,56.96,57.03,56.02,56.52,2995483.0,56.5923,56.6619,55.6584,56.1552,2995483.0
2025-04-03 10:10:00,56.51,57.12,56.16,56.88,1823032.0,56.1452,56.7513,55.7975,56.5129,1823032.0
2025-04-03 10:20:00,56.88,56.89,56.24,56.44,1476678.0,56.5129,56.5228,55.877,56.0757,1476678.0
2025-04-03 10:30:00,56.43,57.0,56.42,56.82,1766871.0,56.0658,56.6321,56.0558,56.4532,1766871.0
2025-04-03 10:40:00,56.82,58.0,56.74,57.03,1255985.0,56.4532,57.6256,56.3738,56.6619,1255985.0
2025-04-03 10:50:00,57.03,57.04,56.36,56.65,1240602.0,56.6619,56.6718,55.9962,56.2843,1240602.0
2025-04-03 11:00:00,56.64,56.66,56.15,56.19,1164938.0,56.2744,56.2943,55.7876,55.8273,1164938.0
2025-04-03 11:10:00,56.2,57.01,56.18,56.9,1345777.0,55.8372,56.642,55.8174,56.5327,1345777.0
2025-04-03 11:20:00,56.9,57.5,56.75,57.45,1188025.0,56.5327,57.1289,56.3837,57.0792,1188025.0
2025-04-03 11:30:00,57.45,58.62,57.42,58.35,2100658.0,57.0792,58.2416,57.0494,57.9734,2100658.0
2025-04-03 11:40:00,58.34,58.68,58.08,58.34,1725913.0,57.9634,58.3012,57.7051,57.9634,1725913.0
2025-04-03 11:50:00,58.34,58.39,57.95,58.26,979063.0,57.9634,58.0131,57.5759,57.8839,979063.0
2025-04-03 12:00:00,58.25,58.31,57.56,57.65,897988.0,57.874,57.9336,57.1885,57.2779,897988.0
2025-04-03 12:10:00,57.65,57.85,57.55,57.57,672774.0,57.2779,57.4766,57.1785,57.1984,672774.0
2025-04-03 12:20:00,57.57,58.14,57.4,58.14,958530.0,57.1984,57.7647,57.0295,57.7647,958530.0
2025-04-03 12:30:00,58.14,58.22,57.86,58.01,645031.0,57.7647,57.8442,57.4865,57.6356,645031.0
2025-04-03 12:40:00,58.01,58.15,57.63,57.7,577673.0,57.6356,57.7747,57.258,57.3276,577673.0
2025-04-03 12:50:00,57.7,57.72,57.23,57.34,794884.0,57.3276,57.3474,56.8606,56.9699,794884.0
2025-04-03 13:00:00,57.34,57.56,57.33,57.43,419820.0,56.9699,57.1885,56.9599,57.0593,419820.0
2025-04-03 13:10:00,57.43,57.47,57.13,57.21,586557.0,57.0593,57.099,56.7612,56.8407,586557.0
2025-04-03 13:20:00,57.21,57.27,57.03,57.05,697934.0,56.8407,56.9003,56.6619,56.6818,697934.0
2025-04-03 13:30:00,57.04,57.18,57.0,57.13,529631.0,56.6718,56.8109,56.6321,56.7612,529631.0
2025-04-03 13:40:00,57.12,57.2,57.0,57.01,642117.0,56.7513,56.8308,56.6321,56.642,642117.0
2025-04-03 13:50:00,57.01,57.03,56.62,56.7,1094357.0,56.642,56.6619,56.2545,56.334,1094357.0
2025-04-03 14:00:00,56.7,56.84,56.4,56.46,1262796.0,56.334,56.4731,56.036,56.0956,1262796.0
2025-04-03 14:10:00,56.46,56.57,56.35,56.53,546997.0,56.0956,56.2049,55.9863,56.1651,546997.0
2025-04-03 14:20:00,56.53,56.72,56.45,56.63,502591.0,56.1651,56.3539,56.0856,56.2645,502591.0
2025-04-03 14:30:00,56.63,56.66,56.28,56.37,1066023.0,56.2645,56.2943,55.9167,56.0061,1066023.0
2025-04-03 14:40:00,56.37,56.43,56.26,56.38,992500.0,56.0061,56.0658,55.8969,56.0161,992500.0
2025-04-03 14:50:00,56.38,56.46,56.24,56.35,813811.0,56.0161,56.0956,55.877,55.9863,813811.0
2025-04-03 15:00:00,56.34,56.4,56.0,56.03,1224812.0,55.9763,56.036,55.6385,55.6683,1224812.0
2025-04-03 15:10:00,56.03,56.17,55.85,55.95,1450248.0,55.6683,55.8074,55.4895,55.5889,1450248.0
2025-04-03 15:20:00,55.95,55.99,55.75,55.94,1103920.0,55.5889,55.6286,55.3901,55.5789,1103920.0
2025-04-03 15:30:00,55.94,56.02,55.83,55.94,1318759.0,55.5789,55.6584,55.4696,55.5789,1318759.0
2025-04-03 15:40:00,55.93,56.34,55.85,56.15,1612551.0,55.569,55.9763,55.4895,55.7876,1612551.0
2025-04-03 15:50:00,56.14,56.14,55.4,55.57,3823479.0,55.7776,55.7776,55.0424,55.2113,3823479.0
2025-04-04 09:30:00,53.22,53.46,52.5,53.14,2982561.0,52.8765,53.1149,52.1611,52.797,2982561.0
2025-04-04 09:40:00,53.14,53.68,52.95,53.35,1437139.0,52.797,53.3335,52.6082,53.0056,1437139.0
2025-04-04 09:50:00,53.35,54.17,53.25,53.91,1034801.0,53.0056,53.8203,52.9063,53.562,1034801.0
2025-04-04 10:00:00,53.92,54.22,53.64,53.66,1160926.0,53.572,53.87,53.2938,53.3136,1160926.0
2025-04-04 10:10:00,53.67,53.68,53.06,53.21,944731.0,53.3236,53.3335,52.7175,52.8665,944731.0
2025-04-04 10:20:00,53.22,53.63,53.11,53.59,1239459.0,52.8765,53.2838,52.7672,53.2441,1239459.0
2025-04-04 10:30:00,53.59,53.77,53.0,53.73,1307883.0,53.2441,53.4229,52.6579,53.3832,1307883.0
2025-04-04 10:40:00,53.73,54.07,53.36,53.43,1446000.0,53.3832,53.721,53.0156,53.0851,1446000.0
2025-04-04 10:50:00,53.42,54.36,53.18,54.16,791476.0,53.0752,54.0091,52.8367,53.8104,791476.0
2025-04-04 11:00:00,54.16,57.69,54.06,57.44,5875316.0,53.8104,57.3176,53.7111,57.0692,5875316.0
2025-04-04 11:10:00,57.44,58.88,57.2,57.91,5293009.0,57.0692,58.4999,56.8308,57.5362,5293009.0
2025-04-04 11:20:00,57.91,58.49,57.32,57.56,2883261.0,57.5362,58.1125,56.95,57.1885,2883261.0
2025-04-04 11:30:00,57.56,58.69,56.96,57.0,2581469.0,57.1885,58.3112,56.5923,56.6321,2581469.0
2025-04-04 11:40:00,57.0,58.17,56.91,57.87,1510330.0,56.6321,57.7945,56.5427,57.4965,1510330.0
2025-04-04 11:50:00,57.84,58.29,57.56,57.67,1044867.0,57.4667,57.9138,57.1885,57.2978,1044867.0
2025-04-04 12:00:00,57.69,58.53,57.57,57.95,930177.0,57.3176,58.1522,57.1984,57.5759,930177.0
2025-04-04 12:10:00,57.93,58.5,57.54,58.23,1156612.0,57.5561,58.1224,57.1686,57.8541,1156612.0
2025-04-04 12:20:00,58.23,58.84,58.19,58.52,1407614.0,57.8541,58.4602,57.8144,58.1423,1407614.0
2025-04-04 12:30:00,58.52,58.67,57.51,58.21,1103879.0,58.1423,58.2913,57.1388,57.8343,1103879.0
2025-04-04 12:40:00,58.2,58.29,57.36,57.71,786733.0,57.8243,57.9138,56.9898,57.3375,786733.0
2025-04-04 12:50:00,57.71,58.11,57.55,57.94,577330.0,57.3375,57.7349,57.1785,57.566,577330.0
2025-04-04 13:00:00,57.95,58.13,57.18,57.49,685739.0,57.5759,57.7548,56.8109,57.1189,685739.0
2025-04-04 13:10:00,57.49,57.62,57.35,57.59,398187.0,57.1189,57.2481,56.9798,57.2183,398187.0
2025-04-04 13:20:00,57.6,58.1,57.52,57.93,576672.0,57.2282,57.725,57.1487,57.5561,576672.0
2025-04-04 13:30:00,57.92,58.08,57.32,57.98,711546.0,57.5461,57.7051,56.95,57.6058,711546.0
2025-04-04 13:40:00,57.98,58.29,57.84,58.28,573604.0,57.6058,57.9138,57.4667,57.9038,573604.0
2025-04-04 13:50:00,58.28,58.76,58.07,58.73,562312.0,57.9038,58.3807,57.6952,58.3509,562312.0
2025-04-04 14:00:00,58.74,58.92,58.31,58.36,704439.0,58.3608,58.5397,57.9336,57.9833,704439.0
2025-04-04 14:10:00,58.35,58.44,58.0,58.05,441742.0,57.9734,58.0628,57.6256,57.6753,441742.0
2025-04-04 14:20:00,58.06,58.16,57.7,57.75,389808.0,57.6852,57.7846,57.3276,57.3772,389808.0
2025-04-04 14:30:00,57.75,57.91,57.64,57.75,370335.0,57.3772,57.5362,57.2679,57.3772,370335.0
2025-04-04 14:40:00,57.76,57.77,57.3,57.67,569935.0,57.3872,57.3971,56.9301,57.2978,569935.0
2025-04-04 14:50:00,57.67,58.16,57.57,58.01,545816.0,57.2978,57.7846,57.1984,57.6356,545816.0
2025-04-04 15:00:00,58.01,58.42,57.94,58.41,638002.0,57.6356,58.0429,57.566,58.033,638002.0
2025-04-04 15:10:00,58.4,58.8,58.4,58.53,910094.0,58.023,58.4205,58.023,58.1522,910094.0
2025-04-04 15:20:00,58.53,59.17,58.5,58.81,1058911.0,58.1522,58.7881,58.1224,58.4304,1058911.0
2025-04-04 15:30:00,58.82,59.22,58.66,58.67,1191708.0,58.4403,58.8378,58.2814,58.2913,1191708.0
2025-04-04 15:40:00,58.66,58.67,57.94,57.98,784535.0,58.2814,58.2913,57.566,57.6058,784535.0
2025-04-04 15:50:00,57.98,57.98,57.08,57.24,2018560.0,57.6058,57.6058,56.7116,56.8705,2018560.0
2025-04-07 09:30:00,55.4,55.5,53.62,54.25,2385375.0,55.0424,55.1418,53.2739,53.8998,2385375.0
2025-04-07 09:40:00,54.26,54.31,53.4,53.66,974717.0,53.9098,53.9594,53.0553,53.3136,974717.0
2025-04-07 09:50:00,53.64,54.18,53.61,53.89,1123444.0,53.2938,53.8303,53.264,53.5422,1123444.0
2025-04-07 10:00:00,53.89,54.3,53.76,54.03,1231701.0,53.5422,53.9495,53.413,53.6813,1231701.0
2025-04-07 10:10:00,54.03,57.18,54.02,56.56,2634838.0,53.6813,56.8109,53.6713,56.1949,2634838.0
2025-04-07 10:20:00,56.58,56.58,54.52,54.7,1689078.0,56.2148,56.2148,54.1681,54.3469,1689078.0
2025-04-07 10:30:00,54.68,55.27,54.32,54.36,966069.0,54.3271,54.9132,53.9694,54.0091,966069.0
2025-04-07 10:40:00,54.35,55.04,54.15,54.97,738861.0,53.9992,54.6847,53.8005,54.6152,738861.0
2025-04-07 10:50:00,55.0,55.55,54.92,55.32,851954.0,54.645,55.1914,54.5655,54.9629,851954.0
2025-04-07 11:00:00,55.32,55.66,54.8,54.82,480013.0,54.9629,55.3007,54.4463,54.4662,480013.0
2025-04-07 11:10:00,54.81,54.94,53.88,54.3,828361.0,54.4562,54.5854,53.5322,53.9495,828361.0
2025-04-07 11:20:00,54.28,54.48,53.69,53.73,516354.0,53.9296,54.1283,53.3434,53.3832,516354.0
2025-04-07 11:30:00,53.73,54.38,53.73,54.2,452778.0,53.3832,54.029,53.3832,53.8502,452778.0
2025-04-07 11:40:00,54.19,54.66,54.15,54.41,344982.0,53.8402,54.3072,53.8005,54.0588,344982.0
2025-04-07 11:50:00,54.41,54.62,54.11,54.13,396399.0,54.0588,54.2674,53.7607,53.7806,396399.0
2025-04-07 12:00:00,54.13,54.19,53.89,53.93,313290.0,53.7806,53.8402,53.5422,53.5819,313290.0
2025-04-07 12:10:00,53.93,54.02,53.74,53.89,376499.0,53.5819,53.6713,53.3931,53.5422,376499.0
2025-04-07 12:20:00,53.88,54.22,53.56,54.18,414373.0,53.5322,53.87,53.2143,53.8303,414373.0
2025-04-07 12:30:00,54.15,54.26,54.01,54.09,298160.0,53.8005,53.9098,53.6614,53.7409,298160.0
2025-04-07 12:40:00,54.11,54.23,53.58,53.71,455826.0,53.7607,53.88,53.2342,53.3633,455826.0
2025-04-07 12:50:00,53.71,53.9,53.44,53.48,440029.0,53.3633,53.5521,53.0951,53.1348,440029.0
2025-04-07 13:00:00,53.48,54.22,53.46,53.71,590956.0,53.1348,53.87,53.1149,53.3633,590956.0
2025-04-07 13:10:00,53.71,54.74,53.6,54.54,907492.0,53.3633,54.3867,53.254,54.188,907492.0
2025-04-07 13:20:00,54.55,54.63,54.21,54.56,490210.0,54.1979,54.2774,53.8601,54.2078,490210.0
2025-04-07 13:30:00,54.54,54.74,54.15,54.68,445265.0,54.188,54.3867,53.8005,54.3271,445265.0
2025-04-07 13:40:00,54.68,55.2,54.53,54.85,580680.0,54.3271,54.8437,54.178,54.496,580680.0
2025-04-07 13:50:00,54.9,55.06,54.73,55.02,398145.0,54.5456,54.7046,54.3767,54.6649,398145.0
2025-04-07 14:00:00,55.02,55.11,54.64,54.79,432372.0,54.6649,54.7543,54.2873,54.4363,432372.0
2025-04-07 14:10:00,54.77,55.01,54.46,54.98,591891.0,54.4165,54.6549,54.1085,54.6251,591891.0
2025-04-07 14:20:00,54.98,55.29,54.6,54.66,553418.0,54.6251,54.9331,54.2476,54.3072,553418.0
2025-04-07 14:30:00,54.66,55.39,54.64,55.24,902346.0,54.3072,55.0325,54.2873,54.8834,902346.0
2025-04-07 14:40:00,55.25,55.52,55.08,55.13,1062775.0,54.8934,55.1616,54.7245,54.7742,1062775.0
2025-04-07 14:50:00,55.11,55.16,54.79,54.88,700687.0,54.7543,54.804,54.4363,54.5258,700687.0
2025-04-07 15:00:00,54.88,55.27,54.82,54.9,380096.0,54.5258,54.9132,54.4662,54.5456,380096.0
2025-04-07 15:10:00,54.9,55.37,54.83,55.36,787562.0,54.5456,55.0126,54.4761,55.0027,787562.0
2025-04-07 15:20:00,55.35,55.41,54.8,54.81,625572.0,54.9927,55.0523,54.4463,54.4562,625572.0
2025-04-07 15:30:00,54.81,55.64,54.81,55.51,933484.0,54.4562,55.2809,54.4562,55.1517,933484.0
2025-04-07 15:40:00,55.51,55.54,55.03,55.21,789153.0,55.1517,55.1815,54.6748,54.8536,789153.0
2025-04-07 15:50:00,55.18,55.69,55.08,55.67,2329570.0,54.8238,55.3305,54.7245,55.3107,2329570.0
2025-04-08 09:30:00,58.77,58.77,56.68,57.13,1743643.0,58.3907,58.3907,56.3141,56.7612,1743643.0
2025-04-08 09:40:00,57.14,57.17,56.29,56.4,759017.0,56.7712,56.801,55.9267,56.036,759017.0
2025-04-08 09:50:00,56.42,57.6,56.41,57.43,561383.0,56.0558,57.2282,56.0459,57.0593,561383.0
2025-04-08 10:00:00,57.43,57.91,57.31,57.84,629431.0,57.0593,57.5362,56.9401,57.4667,629431.0
2025-04-08 10:10:00,57.85,58.05,57.56,57.96,541387.0,57.4766,57.6753,57.1885,57.5859,541387.0
2025-04-08 10:20:00,57.97,58.17,57.69,57.83,509444.0,57.5958,57.7945,57.3176,57.4567,509444.0
2025-04-08 10:30:00,57.83,57.9,57.57,57.77,608054.0,57.4567,57.5263,57.1984,57.3971,608054.0
2025-04-08 10:40:00,57.76,57.81,57.12,57.18,422160.0,57.3872,57.4369,56.7513,56.8109,422160.0
2025-04-08 10:50:00,57.18,57.2,56.56,56.61,468255.0,56.8109,56.8308,56.1949,56.2446,468255.0
2025-04-08 11:00:00,56.6,56.92,56.57,56.68,324474.0,56.2347,56.5526,56.2049,56.3141,324474.0
2025-04-08 11:10:00,56.67,56.77,56.12,56.38,525147.0,56.3042,56.4036,55.7578,56.0161,525147.0
2025-04-08 11:20:00,56.37,56.54,56.09,56.11,373805.0,56.0061,56.175,55.728,55.7478,373805.0
2025-04-08 11:30:00,56.1,56.4,56.02,56.36,339216.0,55.7379,56.036,55.6584,55.9962,339216.0
2025-04-08 11:40:00,56.38,56.55,56.16,56.19,193685.0,56.0161,56.185,55.7975,55.8273,193685.0
2025-04-08 11:50:00,56.18,56.43,56.06,56.35,188561.0,55.8174,56.0658,55.6981,55.9863,188561.0
2025-04-08 12:00:00,56.35,56.46,56.05,56.05,141386.0,55.9863,56.0956,55.6882,55.6882,141386.0
2025-04-08 12:10:00,56.05,56.25,55.68,55.77,300861.0,55.6882,55.8869,55.3206,55.41,300861.0
2025-04-08 12:20:00,55.77,55.9,55.5,55.87,231598.0,55.41,55.5392,55.1418,55.5094,231598.0
2025-04-08 12:30:00,55.87,55.93,55.06,55.11,471291.0,55.5094,55.569,54.7046,54.7543,471291.0
2025-04-08 12:40:00,55.08,55.19,54.82,55.12,546308.0,54.7245,54.8338,54.4662,54.7642,546308.0
2025-04-08 12:50:00,55.18,55.21,54.82,54.86,218903.0,54.8238,54.8536,54.4662,54.5059,218903.0
2025-04-08 13:00:00,54.86,54.95,54.41,54.51,420395.0,54.5059,54.5953,54.0588,54.1582,420395.0
2025-04-08 13:10:00,54.52,54.78,54.18,54.55,382503.0,54.1681,54.4264,53.8303,54.1979,382503.0
2025-04-08 13:20:00,54.54,54.6,53.95,54.02,359802.0,54.188,54.2476,53.6018,53.6713,359802.0
2025-04-08 13:30:00,54.0,55.33,53.81,54.1,505474.0,53.6514,54.9729,53.4627,53.7508,505474.0
2025-04-08 13:40:00,54.12,54.75,54.08,54.43,1030680.0,53.7707,54.3966,53.7309,54.0787,1030680.0
2025-04-08 13:50:00,54.43,54.74,54.37,54.41,664538.0,54.0787,54.3867,54.0191,54.0588,664538.0
2025-04-08 14:00:00,54.41,54.45,53.8,53.93,398971.0,54.0588,54.0985,53.4527,53.5819,398971.0
2025-04-08 14:10:00,53.93,54.2,53.8,54.14,279154.0,53.5819,53.8502,53.4527,53.7905,279154.0
2025-04-08 14:20:00,54.14,54.16,53.7,53.76,290040.0,53.7905,53.8104,53.3534,53.413,290040.0
2025-04-08 14:30:00,53.78,54.41,53.75,53.81,308504.0,53.4329,54.0588,53.4031,53.4627,308504.0
2025-04-08 14:40:00,53.8,53.9,53.63,53.8,287112.0,53.4527,53.5521,53.2838,53.4527,287112.0
2025-04-08 14:50:00,53.79,53.94,53.62,53.62,260409.0,53.4428,53.5918,53.2739,53.2739,260409.0
2025-04-08 15:00:00,53.63,53.68,53.31,53.34,407273.0,53.2838,53.3335,52.9659,52.9957,407273.0
2025-04-08 15:10:00,53.34,53.44,53.01,53.07,539893.0,52.9957,53.0951,52.6678,52.7274,539893.0
2025-04-08 15:20:00,53.06,53.45,53.02,53.29,505430.0,52.7175,53.105,52.6778,52.946,505430.0
2025-04-08 15:30:00,53.28,53.35,52.71,52.73,769875.0,52.9361,53.0056,52.3698,52.3896,769875.0
2025-04-08 15:40:00,52.73,52.95,52.37,52.41,956976.0,52.3896,52.6082,52.032,52.0717,956976.0
2025-04-08 15:50:00,52.42,53.35,52.42,53.29,1791887.0,52.0816,53.0056,52.0816,52.946,1791887.0
2025-04-09 09:30:00,53.28,54.05,52.8,54.0,1233366.0,52.9361,53.7011,52.4592,53.6514,1233366.0
2025-04-09 09:40:00,54.05,54.24,53.15,53.71,836174.0,53.7011,53.8899,52.8069,53.3633,836174.0
2025-04-09 09:50:00,53.72,54.02,53.34,53.45,1113233.0,53.3733,53.6713,52.9957,53.105,1113233.0
2025-04-09 10:00:00,53.42,53.96,53.22,53.25,906590.0,53.0752,53.6117,52.8765,52.9063,906590.0
2025-04-09 10:10:00,53.23,53.67,53.07,53.61,727533.0,52.8864,53.3236,52.7274,53.264,727533.0
2025-04-09 10:20:00,53.63,53.78,53.25,53.38,409578.0,53.2838,53.4329,52.9063,53.0354,409578.0
2025-04-09 10:30:00,53.37,53.82,53.12,53.36,924546.0,53.0255,53.4726,52.7771,53.0156,924546.0
2025-04-09 10:40:00,53.37,53.51,53.02,53.3,392239.0,53.0255,53.1646,52.6778,52.956,392239.0
2025-04-09 10:50:00,53.31,53.46,52.92,52.98,472621.0,52.9659,53.1149,52.5784,52.638,472621.0
2025-04-09 11:00:00,52.97,53.47,52.96,53.25,283411.0,52.6281,53.1249,52.6182,52.9063,283411.0
2025-04-09 11:10:00,53.25,53.48,53.01,53.37,307308.0,52.9063,53.1348,52.6678,53.0255,307308.0
2025-04-09 11:20:00,53.37,53.39,53.07,53.25,327903.0,53.0255,53.0454,52.7274,52.9063,327903.0
2025-04-09 11:30:00,53.27,53.38,52.66,52.68,328553.0,52.9262,53.0354,52.3201,52.34,328553.0
2025-04-09 11:40:00,52.69,53.06,52.48,52.93,358045.0,52.3499,52.7175,52.1413,52.5884,358045.0
2025-04-09 11:50:00,52.91,53.01,52.6,52.71,281266.0,52.5685,52.6678,52.2605,52.3698,281266.0
2025-04-09 12:00:00,52.72,53.22,52.68,53.19,247084.0,52.3797,52.8765,52.34,52.8467,247084.0
2025-04-09 12:10:00,53.19,53.38,53.15,53.29,310571.0,52.8467,53.0354,52.8069,52.946,310571.0
2025-04-09 12:20:00,53.29,53.39,53.19,53.24,326521.0,52.946,53.0454,52.8467,52.8963,326521.0
2025-04-09 12:30:00,53.26,53.47,53.19,53.29,270366.0,52.9162,53.1249,52.8467,52.946,270366.0
2025-04-09 12:40:00,53.29,53.5,53.03,53.5,369100.0,52.946,53.1547,52.6877,53.1547,369100.0
2025-04-09 12:50:00,53.5,53.73,53.33,53.37,238592.0,53.1547,53.3832,52.9858,53.0255,238592.0
2025-04-09 13:00:00,53.37,53.93,53.35,53.44,670518.0,53.0255,53.5819,53.0056,53.0951,670518.0
2025-04-09 13:10:00,53.44,54.6,52.79,54.54,769456.0,53.0951,54.2476,52.4493,54.188,769456.0
2025-04-09 13:20:00,54.6,57.66,54.21,57.17,3584975.0,54.2476,57.2878,53.8601,56.801,3584975.0
2025-04-09 13:30:00,57.16,58.76,56.79,57.5,2175709.0,56.791,58.3807,56.4234,57.1289,2175709.0
2025-04-09 13:40:00,57.54,58.75,57.05,58.42,1767611.0,57.1686,58.3708,56.6818,58.0429,1767611.0
2025-04-09 13:50:00,58.42,59.0,58.08,58.82,1448499.0,58.0429,58.6192,57.7051,58.4403,1448499.0
2025-04-09 14:00:00,58.82,59.3,58.08,58.46,1454963.0,58.4403,58.9172,57.7051,58.0827,1454963.0
2025-04-09 14:10:00,58.45,59.1,58.4,58.71,723417.0,58.0727,58.7185,58.023,58.331,723417.0
2025-04-09 14:20:00,58.71,59.45,58.53,59.19,723962.0,58.331,59.0663,58.1522,58.8079,723962.0
2025-04-09 14:30:00,59.2,59.45,58.67,59.26,761747.0,58.8179,59.0663,58.2913,58.8775,761747.0
2025-04-09 14:40:00,59.26,59.35,58.42,58.66,620150.0,58.8775,58.9669,58.0429,58.2814,620150.0
2025-04-09 14:50:00,58.66,58.78,57.67,57.68,735827.0,58.2814,58.4006,57.2978,57.3077,735827.0
2025-04-09 15:00:00,57.7,58.17,57.49,58.15,1068560.0,57.3276,57.7945,57.1189,57.7747,1068560.0
2025-04-09 15:10:00,58.15,58.8,58.08,58.74,687868.0,57.7747,58.4205,57.7051,58.3608,687868.0
2025-04-09 15:20:00,58.74,59.08,58.61,59.04,585755.0,58.3608,58.6987,58.2317,58.6589,585755.0
2025-04-09 15:30:00,59.02,59.55,58.5,58.59,1120612.0,58.639,59.1656,58.1224,58.2118,1120612.0
2025-04-09 15:40:00,58.59,59.12,58.51,59.01,1058329.0,58.2118,58.7384,58.1323,58.6291,1058329.0
2025-04-09 15:50:00,59.04,59.52,58.97,59.3,2513792.0,58.6589,59.1358,58.5894,58.9172,2513792.0
2025-04-10 09:30:00,57.23,57.23,55.16,55.34,3061449.0,56.8606,56.8606,54.804,54.9828,3061449.0
2025-04-10 09:40:00,55.35,55.41,54.52,54.63,2033344.0,54.9927,55.0523,54.1681,54.2774,2033344.0
2025-04-10 09:50:00,54.63,54.83,54.31,54.44,1134401.0,54.2774,54.4761,53.9594,54.0886,1134401.0
2025-04-10 10:00:00,54.43,54.64,53.83,54.05,1354413.0,54.0787,54.2873,53.4825,53.7011,1354413.0
2025-04-10 10:10:00,54.04,54.09,53.76,53.95,1231089.0,53.6912,53.7409,53.413,53.6018,1231089.0
2025-04-10 10:20:00,53.95,54.37,53.71,53.98,1403000.0,53.6018,54.0191,53.3633,53.6316,1403000.0
2025-04-10 10:30:00,53.98,54.43,53.97,54.03,1101141.0,53.6316,54.0787,53.6216,53.6813,1101141.0
2025-04-10 10:40:00,54.02,54.11,53.6,53.98,1250874.0,53.6713,53.7607,53.254,53.6316,1250874.0
2025-04-10 10:50:00,53.98,54.15,53.65,53.67,864020.0,53.6316,53.8005,53.3037,53.3236,864020.0
2025-04-10 11:00:00,53.65,53.86,53.61,53.8,658228.0,53.3037,53.5123,53.264,53.4527,658228.0
2025-04-10 11:10:00,53.8,53.83,53.41,53.45,1213113.0,53.4527,53.4825,53.0653,53.105,1213113.0
2025-04-10 11:20:00,53.44,53.55,53.16,53.27,920060.0,53.0951,53.2043,52.8169,52.9262,920060.0
2025-04-10 11:30:00,53.28,53.32,53.05,53.13,817888.0,52.9361,52.9758,52.7076,52.7871,817888.0
2025-04-10 11:40:00,53.13,53.4,53.07,53.07,896879.0,52.7871,53.0553,52.7274,52.7274,896879.0
2025-04-10 11:50:00,53.08,53.13,52.75,52.87,1017832.0,52.7374,52.7871,52.4095,52.5287,1017832.0
2025-04-10 12:00:00,52.86,53.04,52.61,52.87,738514.0,52.5188,52.6976,52.2704,52.5287,738514.0
2025-04-10 12:10:00,52.88,52.98,52.67,52.75,697018.0,52.5387,52.638,52.33,52.4095,697018.0
2025-04-10 12:20:00,52.75,52.75,52.38,52.56,803778.0,52.4095,52.4095,52.0419,52.2207,803778.0
2025-04-10 12:30:00,52.56,53.2,52.51,53.07,967482.0,52.2207,52.8566,52.1711,52.7274,967482.0
2025-04-10 12:40:00,53.07,53.17,52.66,53.04,641278.0,52.7274,52.8268,52.3201,52.6976,641278.0
2025-04-10 12:50:00,53.04,53.15,52.72,52.88,669502.0,52.6976,52.8069,52.3797,52.5387,669502.0
2025-04-10 13:00:00,52.86,53.54,52.72,52.85,1171011.0,52.5188,53.1944,52.3797,52.5089,1171011.0
2025-04-10 13:10:00,52.84,53.03,52.45,52.55,670371.0,52.4989,52.6877,52.1114,52.2108,670371.0
2025-04-10 13:20:00,52.55,52.68,52.28,52.55,716461.0,52.2108,52.34,51.9425,52.2108,716461.0
2025-04-10 13:30:00,52.55,53.11,52.43,52.91,1019822.0,52.2108,52.7672,52.0916,52.5685,1019822.0
2025-04-10 13:40:00,52.92,53.49,52.8,53.09,1409440.0,52.5784,53.1447,52.4592,52.7473,1409440.0
2025-04-10 13:50:00,53.09,53.29,52.83,53.01,694689.0,52.7473,52.946,52.489,52.6678,694689.0
2025-04-10 14:00:00,53.03,53.74,52.96,53.02,1049685.0,52.6877,53.3931,52.6182,52.6778,1049685.0
2025-04-10 14:10:00,53.02,53.64,52.82,53.58,869893.0,52.6778,53.2938,52.4791,53.2342,869893.0
2025-04-10 14:20:00,53.59,54.43,53.57,54.3,1168396.0,53.2441,54.0787,53.2242,53.9495,1168396.0
2025-04-10 14:30:00,54.3,54.6,53.96,54.38,1254150.0,53.9495,54.2476,53.6117,54.029,1254150.0
2025-04-10 14:40:00,54.38,54.47,53.87,54.04,931423.0,54.029,54.1184,53.5223,53.6912,931423.0
2025-04-10 14:50:00,54.04,54.29,53.62,54.07,603374.0,53.6912,53.9396,53.2739,53.721,603374.0
2025-04-10 15:00:00,54.08,54.45,53.9,54.17,1373166.0,53.7309,54.0985,53.5521,53.8203,1373166.0
2025-04-10 15:10:00,54.17,54.5,54.09,54.46,641065.0,53.8203,54.1482,53.7409,54.1085,641065.0
2025-04-10 15:20:00,54.46,54.81,54.15,54.21,1141917.0,54.1085,54.4562,53.8005,53.8601,1141917.0
2025-04-10 15:30:00,54.21,54.53,54.2,54.33,1744478.0,53.8601,54.178,53.8502,53.9793,1744478.0
2025-04-10 15:40:00,54.32,54.37,53.55,53.78,1565309.0,53.9694,54.0191,53.2043,53.4329,1565309.0
2025-04-10 15:50:00,53.73,54.56,53.73,54.4,2196862.0,53.3832,54.2078,53.3832,54.0489,2196862.0
2025-04-11 09:30:00,54.4,54.4,53.11,53.89,1018238.0,54.0489,54.0489,52.7672,53.5422,1018238.0
2025-04-11 09:40:00,53.88,54.63,53.55,54.4,631934.0,53.5322,54.2774,53.2043,54.0489,631934.0
2025-04-11 09:50:00,54.39,54.44,53.69,53.72,542380.0,54.0389,54.0886,53.3434,53.3733,542380.0
2025-04-11 10:00:00,53.68,54.12,53.52,53.75,504704.0,53.3335,53.7707,53.1745,53.4031,504704.0
2025-04-11 10:10:00,53.77,53.87,53.25,53.29,791236.0,53.4229,53.5223,52.9063,52.946,791236.0
2025-04-11 10:20:00,53.29,53.36,52.93,52.96,505837.0,52.946,53.0156,52.5884,52.6182,505837.0
2025-04-11 10:30:00,52.97,53.59,52.86,53.49,517579.0,52.6281,53.2441,52.5188,53.1447,517579.0
2025-04-11 10:40:00,53.46,53.7,53.32,53.55,509744.0,53.1149,53.3534,52.9758,53.2043,509744.0
2025-04-11 10:50:00,53.54,53.58,53.24,53.25,467366.0,53.1944,53.2342,52.8963,52.9063,467366.0
2025-04-11 11:00:00,53.26,53.88,53.23,53.48,495308.0,52.9162,53.5322,52.8864,53.1348,495308.0
2025-04-11 11:10:00,53.47,53.65,53.36,53.39,394063.0,53.1249,53.3037,53.0156,53.0454,394063.0
2025-04-11 11:20:00,53.39,53.57,53.27,53.5,312164.0,53.0454,53.2242,52.9262,53.1547,312164.0
2025-04-11 11:30:00,53.51,53.56,53.2,53.53,316942.0,53.1646,53.2143,52.8566,53.1845,316942.0
2025-04-11 11:40:00,53.51,53.58,53.21,53.42,292867.0,53.1646,53.2342,52.8665,53.0752,292867.0
2025-04-11 11:50:00,53.42,53.73,53.36,53.7,417345.0,53.0752,53.3832,53.0156,53.3534,417345.0
2025-04-11 12:00:00,53.7,54.08,53.7,53.9,366523.0,53.3534,53.7309,53.3534,53.5521,366523.0
2025-04-11 12:10:00,53.91,54.11,53.87,54.0,285846.0,53.562,53.7607,53.5223,53.6514,285846.0
2025-04-11 12:20:00,54.0,54.04,53.79,53.9,234377.0,53.6514,53.6912,53.4428,53.5521,234377.0
2025-04-11 12:30:00,53.92,54.3,53.91,54.18,401761.0,53.572,53.9495,53.562,53.8303,401761.0
2025-04-11 12:40:00,54.18,54.46,54.1,54.45,339978.0,53.8303,54.1085,53.7508,54.0985,339978.0
2025-04-11 12:50:00,54.46,54.77,54.4,54.47,293741.0,54.1085,54.4165,54.0489,54.1184,293741.0
2025-04-11 13:00:00,54.46,54.5,54.17,54.28,349310.0,54.1085,54.1482,53.8203,53.9296,349310.0
2025-04-11 13:10:00,54.27,54.33,54.02,54.09,294578.0,53.9197,53.9793,53.6713,53.7409,294578.0
2025-04-11 13:20:00,54.09,54.31,53.95,54.0,294138.0,53.7409,53.9594,53.6018,53.6514,294138.0
2025-04-11 13:30:00,54.03,54.5,53.89,54.48,404441.0,53.6813,54.1482,53.5422,54.1283,404441.0
2025-04-11 13:40:00,54.49,54.66,54.34,54.63,471356.0,54.1383,54.3072,53.9892,54.2774,471356.0
2025-04-11 13:50:00,54.6,55.03,54.58,54.7,366415.0,54.2476,54.6748,54.2277,54.3469,366415.0
2025-04-11 14:00:00,54.7,54.75,54.31,54.35,402007.0,54.3469,54.3966,53.9594,53.9992,402007.0
2025-04-11 14:10:00,54.36,54.52,54.26,54.33,268298.0,54.0091,54.1681,53.9098,53.9793,268298.0
2025-04-11 14:20:00,54.33,54.35,53.92,54.15,238162.0,53.9793,53.9992,53.572,53.8005,238162.0
2025-04-11 14:30:00,54.17,54.23,53.96,54.06,366664.0,53.8203,53.88,53.6117,53.7111,366664.0
2025-04-11 14:40:00,54.06,54.17,53.99,54.16,318278.0,53.7111,53.8203,53.6415,53.8104,318278.0
2025-04-11 14:50:00,54.17,54.25,53.96,53.99,384163.0,53.8203,53.8998,53.6117,53.6415,384163.0
2025-04-11 15:00:00,53.99,54.31,53.99,54.25,356323.0,53.6415,53.9594,53.6415,53.8998,356323.0
2025-04-11 15:10:00,54.25,54.35,54.11,54.2,288124.0,53.8998,53.9992,53.7607,53.8502,288124.0
2025-04-11 15:20:00,54.21,54.43,54.13,54.33,359839.0,53.8601,54.0787,53.7806,53.9793,359839.0
2025-04-11 15:30:00,54.33,54.36,54.19,54.3,429408.0,53.9793,54.0091,53.8402,53.9495,429408.0
2025-04-11 15:40:00,54.3,54.48,54.21,54.37,573895.0,53.9495,54.1283,53.8601,54.0191,573895.0
2025-04-11 15:50:00,54.38,54.64,54.25,54.37,1661991.0,54.029,54.2873,53.8998,54.0191,1661991.0
2025-04-14 09:30:00,55.64,56.0,55.36,55.48,1113683.0,55.2809,55.6385,55.0027,55.1219,1113683.0
2025-04-14 09:40:00,55.48,55.86,55.32,55.74,806207.0,55.1219,55.4994,54.9629,55.3802,806207.0
2025-04-14 09:50:00,55.74,55.76,55.52,55.7,384382.0,55.3802,55.4001,55.1616,55.3405,384382.0
2025-04-14 10:00:00,55.71,56.23,55.43,56.16,689543.0,55.3504,55.8671,55.0722,55.7975,689543.0
2025-04-14 10:10:00,56.15,56.16,55.63,55.91,426498.0,55.7876,55.7975,55.2709,55.5491,426498.0
2025-04-14 10:20:00,55.91,56.15,55.83,56.11,380972.0,55.5491,55.7876,55.4696,55.7478,380972.0
2025-04-14 10:30:00,56.11,56.34,56.05,56.32,398340.0,55.7478,55.9763,55.6882,55.9565,398340.0
2025-04-14 10:40:00,56.33,56.66,56.21,56.64,529223.0,55.9664,56.2943,55.8472,56.2744,529223.0
2025-04-14 10:50:00,56.64,56.69,56.38,56.5,387693.0,56.2744,56.3241,56.0161,56.1353,387693.0
2025-04-14 11:00:00,56.5,56.55,56.06,56.06,361182.0,56.1353,56.185,55.6981,55.6981,361182.0
2025-04-14 11:10:00,56.06,56.41,56.06,56.23,367356.0,55.6981,56.0459,55.6981,55.8671,367356.0
2025-04-14 11:20:00,56.22,56.28,55.9,55.93,411891.0,55.8571,55.9167,55.5392,55.569,411891.0
2025-04-14 11:30:00,55.94,56.02,55.77,55.8,263296.0,55.5789,55.6584,55.41,55.4398,263296.0
2025-04-14 11:40:00,55.78,55.79,55.35,55.42,429241.0,55.42,55.4299,54.9927,55.0623,429241.0
2025-04-14 11:50:00,55.44,55.49,55.0,55.02,452530.0,55.0821,55.1318,54.645,54.6649,452530.0
2025-04-14 12:00:00,55.02,56.49,54.8,54.86,343154.0,54.6649,56.1254,54.4463,54.5059,343154.0
2025-04-14 12:10:00,54.85,55.13,54.67,55.05,396764.0,54.496,54.7742,54.3171,54.6947,396764.0
2025-04-14 12:20:00,55.04,55.09,54.82,54.88,230456.0,54.6847,54.7344,54.4662,54.5258,230456.0
2025-04-14 12:30:00,54.88,55.3,54.86,55.16,255312.0,54.5258,54.9431,54.5059,54.804,255312.0
2025-04-14 12:40:00,55.18,55.37,55.08,55.27,163966.0,54.8238,55.0126,54.7245,54.9132,163966.0
2025-04-14 12:50:00,55.27,55.37,55.16,55.23,211466.0,54.9132,55.0126,54.804,54.8735,211466.0
2025-04-14 13:00:00,55.22,55.76,55.16,55.23,260409.0,54.8636,55.4001,54.804,54.8735,260409.0
2025-04-14 13:10:00,55.23,55.48,55.18,55.44,134554.0,54.8735,55.1219,54.8238,55.0821,134554.0
2025-04-14 13:20:00,55.46,55.64,55.35,55.44,168526.0,55.102,55.2809,54.9927,55.0821,168526.0
2025-04-14 13:30:00,55.45,55.6,55.35,55.5,229451.0,55.0921,55.2411,54.9927,55.1418,229451.0
2025-04-14 13:40:00,55.5,55.62,55.43,55.58,114938.0,55.1418,55.261,55.0722,55.2212,114938.0
2025-04-14 13:50:00,55.59,55.77,55.57,55.67,146668.0,55.2312,55.41,55.2113,55.3107,146668.0
2025-04-14 14:00:00,55.67,55.78,55.57,55.62,240513.0,55.3107,55.42,55.2113,55.261,240513.0
2025-04-14 14:10:00,55.62,55.64,55.5,55.6,193790.0,55.261,55.2809,55.1418,55.2411,193790.0
2025-04-14 14:20:00,55.59,55.65,55.57,55.58,160738.0,55.2312,55.2908,55.2113,55.2212,160738.0
2025-04-14 14:30:00,55.58,55.67,55.56,55.62,166963.0,55.2212,55.3107,55.2014,55.261,166963.0
2025-04-14 14:40:00,55.62,55.63,55.44,55.48,362264.0,55.261,55.2709,55.0821,55.1219,362264.0
2025-04-14 14:50:00,55.49,55.5,55.39,55.43,148793.0,55.1318,55.1418,55.0325,55.0722,148793.0
2025-04-14 15:00:00,55.43,55.68,55.4,55.64,137881.0,55.0722,55.3206,55.0424,55.2809,137881.0
2025-04-14 15:10:00,55.65,55.72,55.57,55.58,192484.0,55.2908,55.3603,55.2113,55.2212,192484.0
2025-04-14 15:20:00,55.59,55.75,55.51,55.73,256573.0,55.2312,55.3901,55.1517,55.3703,256573.0
2025-04-14 15:30:00,55.73,55.82,55.67,55.73,236796.0,55.3703,55.4597,55.3107,55.3703,236796.0
2025-04-14 15:40:00,55.71,55.79,55.66,55.73,248041.0,55.3504,55.4299,55.3007,55.3703,248041.0
2025-04-14 15:50:00,55.73,55.77,55.35,55.4,1253815.0,55.3703,55.41,54.9927,55.0424,1253815.0
2025-04-15 09:30:00,54.81,55.18,54.42,55.14,873224.0,54.4562,54.8238,54.0687,54.7841,873224.0
2025-04-15 09:40:00,55.14,55.19,54.91,55.01,360783.0,54.7841,54.8338,54.5556,54.6549,360783.0
2025-04-15 09:50:00,55.01,55.05,54.8,54.8,343362.0,54.6549,54.6947,54.4463,54.4463,343362.0
2025-04-15 10:00:00,54.8,55.11,54.73,55.08,324090.0,54.4463,54.7543,54.3767,54.7245,324090.0
2025-04-15 10:10:00,55.08,55.4,54.76,54.8,375533.0,54.7245,55.0424,54.4065,54.4463,375533.0
2025-04-15 10:20:00,54.78,55.0,54.71,54.83,331081.0,54.4264,54.645,54.3569,54.4761,331081.0
2025-04-15 10:30:00,54.83,54.92,54.63,54.69,237515.0,54.4761,54.5655,54.2774,54.337,237515.0
2025-04-15 10:40:00,54.7,54.96,54.63,54.86,246379.0,54.3469,54.6052,54.2774,54.5059,246379.0
2025-04-15 10:50:00,54.85,54.85,54.69,54.69,183517.0,54.496,54.496,54.337,54.337,183517.0
2025-04-15 11:00:00,54.7,54.86,54.57,54.62,226425.0,54.3469,54.5059,54.2178,54.2674,226425.0
2025-04-15 11:10:00,54.63,54.69,54.53,54.6,169621.0,54.2774,54.337,54.178,54.2476,169621.0
2025-04-15 11:20:00,54.6,54.81,54.6,54.77,230324.0,54.2476,54.4562,54.2476,54.4165,230324.0
2025-04-15 11:30:00,54.78,54.87,54.51,54.56,209029.0,54.4264,54.5158,54.1582,54.2078,209029.0
2025-04-15 11:40:00,54.56,54.67,54.48,54.53,151762.0,54.2078,54.3171,54.1283,54.178,151762.0
2025-04-15 11:50:00,54.54,54.6,54.38,54.55,169396.0,54.188,54.2476,54.029,54.1979,169396.0
2025-04-15 12:00:00,54.55,54.67,54.52,54.59,121199.0,54.1979,54.3171,54.1681,54.2376,121199.0
2025-04-15 12:10:00,54.59,54.68,54.56,54.65,125869.0,54.2376,54.3271,54.2078,54.2972,125869.0
2025-04-15 12:20:00,54.65,54.72,54.52,54.54,162900.0,54.2972,54.3668,54.1681,54.188,162900.0
2025-04-15 12:30:00,54.54,54.59,54.52,54.53,89473.0,54.188,54.2376,54.1681,54.178,89473.0
2025-04-15 12:40:00,54.53,54.66,54.46,54.63,139867.0,54.178,54.3072,54.1085,54.2774,139867.0
2025-04-15 12:50:00,54.62,54.64,54.47,54.48,141934.0,54.2674,54.2873,54.1184,54.1283,141934.0
2025-04-15 13:00:00,54.48,54.52,54.38,54.39,189992.0,54.1283,54.1681,54.029,54.0389,189992.0
2025-04-15 13:10:00,54.38,54.4,54.27,54.33,139999.0,54.029,54.0489,53.9197,53.9793,139999.0
2025-04-15 13:20:00,54.33,54.37,54.25,54.31,225382.0,53.9793,54.0191,53.8998,53.9594,225382.0
2025-04-15 13:30:00,54.3,54.4,54.26,54.38,468521.0,53.9495,54.0489,53.9098,54.029,468521.0
2025-04-15 13:40:00,54.38,54.4,54.29,54.39,167849.0,54.029,54.0489,53.9396,54.0389,167849.0
2025-04-15 13:50:00,54.39,54.4,54.2,54.3,187099.0,54.0389,54.0489,53.8502,53.9495,187099.0
2025-04-15 14:00:00,54.3,54.36,54.19,54.26,219446.0,53.9495,54.0091,53.8402,53.9098,219446.0
2025-04-15 14:10:00,54.24,54.26,54.16,54.19,197229.0,53.8899,53.9098,53.8104,53.8402,197229.0
2025-04-15 14:20:00,54.19,54.44,54.17,54.39,192743.0,53.8402,54.0886,53.8203,54.0389,192743.0
2025-04-15 14:30:00,54.38,54.53,54.38,54.48,227286.0,54.029,54.178,54.029,54.1283,227286.0
2025-04-15 14:40:00,54.49,54.62,54.48,54.58,191507.0,54.1383,54.2674,54.1283,54.2277,191507.0
2025-04-15 14:50:00,54.58,54.67,54.53,54.64,182990.0,54.2277,54.3171,54.178,54.2873,182990.0
2025-04-15 15:00:00,54.63,54.84,54.51,54.83,761865.0,54.2774,54.486,54.1582,54.4761,761865.0
2025-04-15 15:10:00,54.84,54.91,54.75,54.81,202861.0,54.486,54.5556,54.3966,54.4562,202861.0
2025-04-15 15:20:00,54.81,54.84,54.67,54.73,255035.0,54.4562,54.486,54.3171,54.3767,255035.0
2025-04-15 15:30:00,54.73,54.75,54.63,54.66,262637.0,54.3767,54.3966,54.2774,54.3072,262637.0
2025-04-15 15:40:00,54.66,54.68,54.53,54.66,264380.0,54.3072,54.3271,54.178,54.3072,264380.0
2025-04-15 15:50:00,54.66,54.88,54.62,54.82,1081477.0,54.3072,54.5258,54.2674,54.4662,1081477.0
2025-04-16 09:30:00,54.72,55.15,54.7,54.91,707366.0,54.3668,54.794,54.3469,54.5556,707366.0
2025-04-16 09:40:00,54.91,54.99,54.73,54.78,311449.0,54.5556,54.6351,54.3767,54.4264,311449.0
2025-04-16 09:50:00,54.79,54.8,54.41,54.43,353346.0,54.4363,54.4463,54.0588,54.0787,353346.0
2025-04-16 10:00:00,54.44,54.89,54.42,54.87,319078.0,54.0886,54.5357,54.0687,54.5158,319078.0
2025-04-16 10:10:00,54.89,54.9,54.54,54.55,250687.0,54.5357,54.5456,54.188,54.1979,250687.0
2025-04-16 10:20:00,54.55,54.81,54.48,54.73,252286.0,54.1979,54.4562,54.1283,54.3767,252286.0
2025-04-16 10:30:00,54.73,54.77,54.61,54.69,192295.0,54.3767,54.4165,54.2575,54.337,192295.0
2025-04-16 10:40:00,54.68,54.85,54.62,54.63,324357.0,54.3271,54.496,54.2674,54.2774,324357.0
2025-04-16 10:50:00,54.63,54.86,54.63,54.79,345235.0,54.2774,54.5059,54.2774,54.4363,345235.0
2025-04-16 11:00:00,54.79,54.85,54.66,54.73,253233.0,54.4363,54.496,54.3072,54.3767,253233.0
2025-04-16 11:10:00,54.73,54.77,54.51,54.62,240478.0,54.3767,54.4165,54.1582,54.2674,240478.0
2025-04-16 11:20:00,54.62,54.95,54.61,54.9,421981.0,54.2674,54.5953,54.2575,54.5456,421981.0
2025-04-16 11:30:00,54.9,54.92,54.74,54.85,180197.0,54.5456,54.5655,54.3867,54.496,180197.0
2025-04-16 11:40:00,54.84,54.86,54.72,54.73,192087.0,54.486,54.5059,54.3668,54.3767,192087.0
2025-04-16 11:50:00,54.73,54.76,54.53,54.61,187738.0,54.3767,54.4065,54.178,54.2575,187738.0
2025-04-16 12:00:00,54.62,54.87,54.59,54.86,169092.0,54.2674,54.5158,54.2376,54.5059,169092.0
2025-04-16 12:10:00,54.85,54.88,54.77,54.87,170234.0,54.496,54.5258,54.4165,54.5158,170234.0
2025-04-16 12:20:00,54.86,54.91,54.8,54.82,214592.0,54.5059,54.5556,54.4463,54.4662,214592.0
2025-04-16 12:30:00,54.81,54.82,54.67,54.72,112798.0,54.4562,54.4662,54.3171,54.3668,112798.0
2025-04-16 12:40:00,54.72,54.75,54.62,54.71,128037.0,54.3668,54.3966,54.2674,54.3569,128037.0
2025-04-16 12:50:00,54.73,54.73,54.6,54.64,91947.0,54.3767,54.3767,54.2476,54.2873,91947.0
2025-04-16 13:00:00,54.63,54.74,54.56,54.71,108584.0,54.2774,54.3867,54.2078,54.3569,108584.0
2025-04-16 13:10:00,54.7,54.88,54.7,54.8,197822.0,54.3469,54.5258,54.3469,54.4463,197822.0
2025-04-16 13:20:00,54.8,54.84,54.73,54.78,125095.0,54.4463,54.486,54.3767,54.4264,125095.0
2025-04-16 13:30:00,54.78,54.78,54.28,54.32,289883.0,54.4264,54.4264,53.9296,53.9694,289883.0
2025-04-16 13:40:00,54.32,54.32,54.15,54.23,235111.0,53.9694,53.9694,53.8005,53.88,235111.0
2025-04-16 13:50:00,54.22,54.32,53.97,54.02,259224.0,53.87,53.9694,53.6216,53.6713,259224.0
2025-04-16 14:00:00,54.02,54.22,53.97,54.07,230113.0,53.6713,53.87,53.6216,53.721,230113.0
2025-04-16 14:10:00,54.08,54.3,54.07,54.19,194008.0,53.7309,53.9495,53.721,53.8402,194008.0
2025-04-16 14:20:00,54.19,54.35,54.16,54.23,129582.0,53.8402,53.9992,53.8104,53.88,129582.0
2025-04-16 14:30:00,54.22,54.24,54.02,54.05,137808.0,53.87,53.8899,53.6713,53.7011,137808.0
2025-04-16 14:40:00,54.03,54.05,53.88,53.88,222551.0,53.6813,53.7011,53.5322,53.5322,222551.0
2025-04-16 14:50:00,53.88,53.93,53.72,53.73,209805.0,53.5322,53.5819,53.3733,53.3832,209805.0
2025-04-16 15:00:00,53.73,53.76,53.6,53.63,277353.0,53.3832,53.413,53.254,53.2838,277353.0
2025-04-16 15:10:00,53.62,53.68,53.54,53.56,317042.0,53.2739,53.3335,53.1944,53.2143,317042.0
2025-04-16 15:20:00,53.56,53.63,53.42,53.44,394229.0,53.2143,53.2838,53.0752,53.0951,394229.0
2025-04-16 15:30:00,53.45,53.55,53.37,53.41,462445.0,53.105,53.2043,53.0255,53.0653,462445.0
2025-04-16 15:40:00,53.41,53.57,53.37,53.48,542150.0,53.0653,53.2242,53.0255,53.1348,542150.0
2025-04-16 15:50:00,53.5,53.72,53.34,53.57,1948250.0,53.1547,53.3733,52.9957,53.2242,1948250.0
2025-04-17 09:30:00,53.82,54.35,53.65,54.19,804186.0,53.4726,53.9992,53.3037,53.8402,804186.0
2025-04-17 09:40:00,54.19,54.52,54.04,54.51,272359.0,53.8402,54.1681,53.6912,54.1582,272359.0
2025-04-17 09:50:00,54.51,54.59,54.29,54.38,189499.0,54.1582,54.2376,53.9396,54.029,189499.0
2025-04-17 10:00:00,54.38,54.55,54.26,54.35,239290.0,54.029,54.1979,53.9098,53.9992,239290.0
2025-04-17 10:10:00,54.36,54.44,54.01,54.07,183041.0,54.0091,54.0886,53.6614,53.721,183041.0
2025-04-17 10:20:00,54.08,54.09,53.85,54.01,188749.0,53.7309,53.7409,53.5024,53.6614,188749.0
2025-04-17 10:30:00,54.01,54.19,53.98,54.13,251472.0,53.6614,53.8402,53.6316,53.7806,251472.0
2025-04-17 10:40:00,54.14,54.31,54.11,54.21,183879.0,53.7905,53.9594,53.7607,53.8601,183879.0
2025-04-17 10:50:00,54.22,54.26,53.92,53.95,276641.0,53.87,53.9098,53.572,53.6018,276641.0
2025-04-17 11:00:00,53.96,54.27,53.9,54.16,277150.0,53.6117,53.9197,53.5521,53.8104,277150.0
2025-04-17 11:10:00,54.15,54.28,54.09,54.24,246306.0,53.8005,53.9296,53.7409,53.8899,246306.0
2025-04-17 11:20:00,54.23,54.34,54.14,54.28,108025.0,53.88,53.9892,53.7905,53.9296,108025.0
2025-04-17 11:30:00,54.29,54.54,54.26,54.53,213305.0,53.9396,54.188,53.9098,54.178,213305.0
2025-04-17 11:40:00,54.54,54.55,54.42,54.46,228400.0,54.188,54.1979,54.0687,54.1085,228400.0
2025-04-17 11:50:00,54.47,54.55,54.29,54.31,112690.0,54.1184,54.1979,53.9396,53.9594,112690.0
2025-04-17 12:00:00,54.31,54.52,54.23,54.42,204000.0,53.9594,54.1681,53.88,54.0687,204000.0
2025-04-17 12:10:00,54.42,54.81,54.24,54.8,251417.0,54.0687,54.4562,53.8899,54.4463,251417.0
2025-04-17 12:20:00,54.81,55.0,54.74,54.96,395118.0,54.4562,54.645,54.3867,54.6052,395118.0
2025-04-17 12:30:00,54.97,55.25,54.86,54.97,356939.0,54.6152,54.8934,54.5059,54.6152,356939.0
2025-04-17 12:40:00,54.97,55.04,54.79,54.97,141308.0,54.6152,54.6847,54.4363,54.6152,141308.0
2025-04-17 12:50:00,54.98,55.09,54.9,55.0,217754.0,54.6251,54.7344,54.5456,54.645,217754.0
2025-04-17 13:00:00,55.0,55.12,54.96,55.06,149875.0,54.645,54.7642,54.6052,54.7046,149875.0
2025-04-17 13:10:00,55.06,55.15,54.96,55.13,229555.0,54.7046,54.794,54.6052,54.7742,229555.0
2025-04-17 13:20:00,55.11,55.28,55.0,55.15,293825.0,54.7543,54.9232,54.645,54.794,293825.0
2025-04-17 13:30:00,55.15,55.41,55.14,55.4,239239.0,54.794,55.0523,54.7841,55.0424,239239.0
2025-04-17 13:40:00,55.4,55.66,55.31,55.61,402267.0,55.0424,55.3007,54.953,55.2511,402267.0
2025-04-17 13:50:00,55.59,55.84,55.57,55.68,523727.0,55.2312,55.4796,55.2113,55.3206,523727.0
2025-04-17 14:00:00,55.68,55.76,55.55,55.76,351121.0,55.3206,55.4001,55.1914,55.4001,351121.0
2025-04-17 14:10:00,55.77,55.87,55.74,55.86,285111.0,55.41,55.5094,55.3802,55.4994,285111.0
2025-04-17 14:20:00,55.85,55.9,55.73,55.8,250957.0,55.4895,55.5392,55.3703,55.4398,250957.0
2025-04-17 14:30:00,55.81,55.94,55.8,55.86,203595.0,55.4498,55.5789,55.4398,55.4994,203595.0
2025-04-17 14:40:00,55.86,55.98,55.75,55.88,332948.0,55.4994,55.6187,55.3901,55.5193,332948.0
2025-04-17 14:50:00,55.87,55.88,55.68,55.69,249481.0,55.5094,55.5193,55.3206,55.3305,249481.0
2025-04-17 15:00:00,55.68,55.77,55.6,55.66,321302.0,55.3206,55.41,55.2411,55.3007,321302.0
2025-04-17 15:10:00,55.66,55.8,55.57,55.76,271619.0,55.3007,55.4398,55.2113,55.4001,271619.0
2025-04-17 15:20:00,55.76,55.92,55.68,55.8,280153.0,55.4001,55.5591,55.3206,55.4398,280153.0
2025-04-17 15:30:00,55.81,55.95,55.79,55.93,374425.0,55.4498,55.5889,55.4299,55.569,374425.0
2025-04-17 15:40:00,55.93,56.02,55.74,55.92,613604.0,55.569,55.6584,55.3802,55.5591,613604.0
2025-04-17 15:50:00,55.9,55.96,55.71,55.76,1148077.0,55.5392,55.5988,55.3504,55.4001,1148077.0
2025-04-21 09:30:00,55.23,55.31,54.78,54.96,402376.0,54.8735,54.953,54.4264,54.6052,402376.0
2025-04-21 09:40:00,54.95,54.97,54.72,54.85,227476.0,54.5953,54.6152,54.3668,54.496,227476.0
2025-04-21 09:50:00,54.86,54.92,54.57,54.57,170143.0,54.5059,54.5655,54.2178,54.2178,170143.0
2025-04-21 10:00:00,54.57,54.71,54.47,54.55,201615.0,54.2178,54.3569,54.1184,54.1979,201615.0
2025-04-21 10:10:00,54.57,54.63,54.25,54.37,274753.0,54.2178,54.2774,53.8998,54.0191,274753.0
2025-04-21 10:20:00,54.37,54.45,54.22,54.23,180974.0,54.0191,54.0985,53.87,53.88,180974.0
2025-04-21 10:30:00,54.25,54.5,54.17,54.47,188476.0,53.8998,54.1482,53.8203,54.1184,188476.0
2025-04-21 10:40:00,54.47,54.63,54.25,54.27,151106.0,54.1184,54.2774,53.8998,53.9197,151106.0
2025-04-21 10:50:00,54.25,54.26,53.93,53.95,327135.0,53.8998,53.9098,53.5819,53.6018,327135.0
2025-04-21 11:00:00,53.95,54.01,53.83,53.92,221292.0,53.6018,53.6614,53.4825,53.572,221292.0
2025-04-21 11:10:00,53.92,53.97,53.75,53.76,216490.0,53.572,53.6216,53.4031,53.413,216490.0
2025-04-21 11:20:00,53.76,53.8,53.64,53.72,145805.0,53.413,53.4527,53.2938,53.3733,145805.0
2025-04-21 11:30:00,53.73,53.73,53.53,53.66,200863.0,53.3832,53.3832,53.1845,53.3136,200863.0
2025-04-21 11:40:00,53.66,53.72,53.5,53.64,187340.0,53.3136,53.3733,53.1547,53.2938,187340.0
2025-04-21 11:50:00,53.64,53.71,53.58,53.68,255174.0,53.2938,53.3633,53.2342,53.3335,255174.0
2025-04-21 12:00:00,53.68,53.88,53.68,53.87,213252.0,53.3335,53.5322,53.3335,53.5223,213252.0
2025-04-21 12:10:00,53.88,54.13,53.85,54.12,270694.0,53.5322,53.7806,53.5024,53.7707,270694.0
2025-04-21 12:20:00,54.11,54.15,54.02,54.09,174592.0,53.7607,53.8005,53.6713,53.7409,174592.0
2025-04-21 12:30:00,54.08,54.45,54.07,54.44,222757.0,53.7309,54.0985,53.721,54.0886,222757.0
2025-04-21 12:40:00,54.44,54.44,54.27,54.3,116062.0,54.0886,54.0886,53.9197,53.9495,116062.0
2025-04-21 12:50:00,54.32,54.32,54.17,54.28,113080.0,53.9694,53.9694,53.8203,53.9296,113080.0
2025-04-21 13:00:00,54.28,54.37,54.1,54.22,143196.0,53.9296,54.0191,53.7508,53.87,143196.0
2025-04-21 13:10:00,54.21,54.34,54.18,54.3,164685.0,53.8601,53.9892,53.8303,53.9495,164685.0
2025-04-21 13:20:00,54.3,54.41,54.25,54.27,110828.0,53.9495,54.0588,53.8998,53.9197,110828.0
2025-04-21 13:30:00,54.26,54.53,54.24,54.51,222686.0,53.9098,54.178,53.8899,54.1582,222686.0
2025-04-21 13:40:00,54.51,54.62,54.46,54.61,195160.0,54.1582,54.2674,54.1085,54.2575,195160.0
2025-04-21 13:50:00,54.62,54.85,54.61,54.65,291557.0,54.2674,54.496,54.2575,54.2972,291557.0
2025-04-21 14:00:00,54.65,54.85,54.6,54.84,204345.0,54.2972,54.496,54.2476,54.486,204345.0
2025-04-21 14:10:00,54.84,54.97,54.78,54.91,186239.0,54.486,54.6152,54.4264,54.5556,186239.0
2025-04-21 14:20:00,54.91,54.92,54.83,54.89,161287.0,54.5556,54.5655,54.4761,54.5357,161287.0
2025-04-21 14:30:00,54.9,54.95,54.81,54.82,164671.0,54.5456,54.5953,54.4562,54.4662,164671.0
2025-04-21 14:40:00,54.83,54.85,54.67,54.84,235674.0,54.4761,54.496,54.3171,54.486,235674.0
2025-04-21 14:50:00,54.84,54.87,54.75,54.76,239087.0,54.486,54.5158,54.3966,54.4065,239087.0
2025-04-21 15:00:00,54.76,55.04,54.76,55.03,214281.0,54.4065,54.6847,54.4065,54.6748,214281.0
2025-04-21 15:10:00,55.04,55.31,55.04,55.26,303544.0,54.6847,54.953,54.6847,54.9033,303544.0
2025-04-21 15:20:00,55.27,55.39,55.22,55.3,329744.0,54.9132,55.0325,54.8636,54.9431,329744.0
2025-04-21 15:30:00,55.3,55.59,55.25,55.54,466046.0,54.9431,55.2312,54.8934,55.1815,466046.0
2025-04-21 15:40:00,55.54,56.03,55.54,56.02,733194.0,55.1815,55.6683,55.1815,55.6584,733194.0
2025-04-21 15:50:00,56.01,56.36,55.78,56.14,2017596.0,55.6485,55.9962,55.42,55.7776,2017596.0
2025-04-22 09:30:00,56.65,57.17,56.5,57.03,853623.0,56.2843,56.801,56.1353,56.6619,853623.0
2025-04-22 09:40:00,57.0,57.1,56.61,56.71,357440.0,56.6321,56.7314,56.2446,56.344,357440.0
2025-04-22 09:50:00,56.7,56.73,56.23,56.43,269011.0,56.334,56.3638,55.8671,56.0658,269011.0
2025-04-22 10:00:00,56.42,56.8,56.4,56.71,295342.0,56.0558,56.4334,56.036,56.344,295342.0
2025-04-22 10:10:00,56.72,57.09,56.72,57.01,406710.0,56.3539,56.7215,56.3539,56.642,406710.0
2025-04-22 10:20:00,57.01,57.03,56.88,56.96,399724.0,56.642,56.6619,56.5129,56.5923,399724.0
2025-04-22 10:30:00,56.96,57.21,56.92,57.15,236111.0,56.5923,56.8407,56.5526,56.7811,236111.0
2025-04-22 10:40:00,57.15,57.28,57.06,57.08,256924.0,56.7811,56.9103,56.6917,56.7116,256924.0
2025-04-22 10:50:00,57.06,57.28,57.0,57.26,264619.0,56.6917,56.9103,56.6321,56.8904,264619.0
2025-04-22 11:00:00,57.26,57.47,57.2,57.43,372651.0,56.8904,57.099,56.8308,57.0593,372651.0
2025-04-22 11:10:00,57.43,57.61,57.29,57.32,273436.0,57.0593,57.2381,56.9202,56.95,273436.0
2025-04-22 11:20:00,57.32,57.34,57.18,57.24,245573.0,56.95,56.9699,56.8109,56.8705,245573.0
2025-04-22 11:30:00,57.23,57.26,56.94,56.99,295248.0,56.8606,56.8904,56.5725,56.6221,295248.0
2025-04-22 11:40:00,57.0,57.07,56.81,56.95,272096.0,56.6321,56.7016,56.4433,56.5824,272096.0
2025-04-22 11:50:00,56.95,57.24,56.8,57.22,279557.0,56.5824,56.8705,56.4334,56.8507,279557.0
2025-04-22 12:00:00,57.21,57.87,57.21,57.72,677059.0,56.8407,57.4965,56.8407,57.3474,677059.0
2025-04-22 12:10:00,57.74,57.84,57.64,57.77,312838.0,57.3673,57.4667,57.2679,57.3971,312838.0
2025-04-22 12:20:00,57.78,58.02,57.74,57.76,315279.0,57.407,57.6455,57.3673,57.3872,315279.0
2025-04-22 12:30:00,57.77,57.92,57.7,57.91,312178.0,57.3971,57.5461,57.3276,57.5362,312178.0
2025-04-22 12:40:00,57.91,57.95,57.82,57.87,216205.0,57.5362,57.5759,57.4468,57.4965,216205.0
2025-04-22 12:50:00,57.87,57.92,57.74,57.78,112545.0,57.4965,57.5461,57.3673,57.407,112545.0
2025-04-22 13:00:00,57.78,58.09,57.78,58.03,237120.0,57.407,57.715,57.407,57.6554,237120.0
2025-04-22 13:10:00,58.03,58.03,57.26,57.36,656622.0,57.6554,57.6554,56.8904,56.9898,656622.0
2025-04-22 13:20:00,57.34,57.39,56.93,57.02,168444.0,56.9699,57.0196,56.5625,56.652,168444.0
2025-04-22 13:30:00,57.02,57.14,56.84,57.07,143870.0,56.652,56.7712,56.4731,56.7016,143870.0
2025-04-22 13:40:00,57.08,57.08,56.85,56.86,111579.0,56.7116,56.7116,56.483,56.493,111579.0
2025-04-22 13:50:00,56.85,56.94,56.76,56.77,61743.0,56.483,56.5725,56.3936,56.4036,61743.0
2025-04-22 14:00:00,56.77,57.08,56.77,57.0,125535.0,56.4036,56.7116,56.4036,56.6321,125535.0
2025-04-22 14:10:00,57.01,57.04,56.89,57.01,120914.0,56.642,56.6718,56.5228,56.642,120914.0
2025-04-22 14:20:00,57.01,57.22,57.0,57.15,162493.0,56.642,56.8507,56.6321,56.7811,162493.0
2025-04-22 14:30:00,57.15,57.21,57.01,57.1,102203.0,56.7811,56.8407,56.642,56.7314,102203.0
2025-04-22 14:40:00,57.12,57.29,57.08,57.23,149257.0,56.7513,56.9202,56.7116,56.8606,149257.0
2025-04-22 14:50:00,57.24,57.52,57.24,57.46,197310.0,56.8705,57.1487,56.8705,57.0891,197310.0
2025-04-22 15:00:00,57.47,57.54,57.37,57.4,184482.0,57.099,57.1686,56.9997,57.0295,184482.0
2025-04-22 15:10:00,57.41,57.42,57.24,57.26,247663.0,57.0394,57.0494,56.8705,56.8904,247663.0
2025-04-22 15:20:00,57.27,57.32,57.09,57.15,192332.0,56.9003,56.95,56.7215,56.7811,192332.0
2025-04-22 15:30:00,57.15,57.19,56.94,56.95,211606.0,56.7811,56.8209,56.5725,56.5824,211606.0
2025-04-22 15:40:00,56.96,57.23,56.95,57.17,220697.0,56.5923,56.8606,56.5824,56.801,220697.0
2025-04-22 15:50:00,57.17,57.19,56.94,57.07,753996.0,56.801,56.8209,56.5725,56.7016,753996.0
2025-04-23 09:30:00,59.0,59.2,58.21,58.72,1278782.0,58.6192,58.8179,57.8343,58.341,1278782.0
2025-04-23 09:40:00,58.71,59.07,58.69,58.94,876710.0,58.331,58.6887,58.3112,58.5596,876710.0
2025-04-23 09:50:00,58.93,58.98,58.35,58.43,490724.0,58.5496,58.5993,57.9734,58.0528,490724.0
2025-04-23 10:00:00,58.42,58.76,58.16,58.4,415857.0,58.0429,58.3807,57.7846,58.023,415857.0
2025-04-23 10:10:00,58.41,58.68,58.25,58.39,463472.0,58.033,58.3012,57.874,58.0131,463472.0
2025-04-23 10:20:00,58.4,58.42,58.08,58.13,863543.0,58.023,58.0429,57.7051,57.7548,863543.0
2025-04-23 10:30:00,58.13,58.35,58.11,58.16,491970.0,57.7548,57.9734,57.7349,57.7846,491970.0
2025-04-23 10:40:00,58.17,58.33,58.06,58.14,496081.0,57.7945,57.9535,57.6852,57.7647,496081.0
2025-04-23 10:50:00,58.15,58.16,57.76,57.86,545003.0,57.7747,57.7846,57.3872,57.4865,545003.0
2025-04-23 11:00:00,57.86,57.94,57.58,57.61,375703.0,57.4865,57.566,57.2083,57.2381,375703.0
2025-04-23 11:10:00,57.6,57.76,57.46,57.47,377587.0,57.2282,57.3872,57.0891,57.099,377587.0
2025-04-23 11:20:00,57.47,57.54,57.02,57.11,590748.0,57.099,57.1686,56.652,56.7414,590748.0
2025-04-23 11:30:00,57.1,57.18,56.81,57.17,526862.0,56.7314,56.8109,56.4433,56.801,526862.0
2025-04-23 11:40:00,57.17,57.26,56.91,56.98,332046.0,56.801,56.8904,56.5427,56.6122,332046.0
2025-04-23 11:50:00,56.99,57.1,56.76,56.92,290270.0,56.6221,56.7314,56.3936,56.5526,290270.0
2025-04-23 12:00:00,56.9,56.93,56.7,56.81,384124.0,56.5327,56.5625,56.334,56.4433,384124.0
2025-04-23 12:10:00,56.81,57.06,56.8,56.88,242176.0,56.4433,56.6917,56.4334,56.5129,242176.0
2025-04-23 12:20:00,56.88,57.14,56.8,57.0,399005.0,56.5129,56.7712,56.4334,56.6321,399005.0
2025-04-23 12:30:00,56.99,57.2,56.96,57.12,222984.0,56.6221,56.8308,56.5923,56.7513,222984.0
2025-04-23 12:40:00,57.12,57.29,57.1,57.15,174037.0,56.7513,56.9202,56.7314,56.7811,174037.0
2025-04-23 12:50:00,57.14,57.35,57.1,57.28,215121.0,56.7712,56.9798,56.7314,56.9103,215121.0
2025-04-23 13:00:00,57.27,57.39,56.96,57.3,184082.0,56.9003,57.0196,56.5923,56.9301,184082.0
2025-04-23 13:10:00,57.31,57.35,57.22,57.28,139267.0,56.9401,56.9798,56.8507,56.9103,139267.0
2025-04-23 13:20:00,57.28,57.36,57.22,57.29,99371.0,56.9103,56.9898,56.8507,56.9202,99371.0
2025-04-23 13:30:00,57.31,57.37,57.05,57.08,160407.0,56.9401,56.9997,56.6818,56.7116,160407.0
2025-04-23 13:40:00,57.09,57.3,57.05,57.3,130894.0,56.7215,56.9301,56.6818,56.9301,130894.0
2025-04-23 13:50:00,57.29,57.49,57.22,57.46,187007.0,56.9202,57.1189,56.8507,57.0891,187007.0
2025-04-23 14:00:00,57.46,57.56,57.26,57.56,286626.0,57.0891,57.1885,56.8904,57.1885,286626.0
2025-04-23 14:10:00,57.56,57.68,57.46,57.68,163380.0,57.1885,57.3077,57.0891,57.3077,163380.0
2025-04-23 14:20:00,57.67,57.85,57.49,57.51,265594.0,57.2978,57.4766,57.1189,57.1388,265594.0
2025-04-23 14:30:00,57.53,57.65,57.4,57.47,171196.0,57.1587,57.2779,57.0295,57.099,171196.0
2025-04-23 14:40:00,57.47,57.48,57.24,57.35,150052.0,57.099,57.109,56.8705,56.9798,150052.0
2025-04-23 14:50:00,57.34,57.37,57.19,57.27,138148.0,56.9699,56.9997,56.8209,56.9003,138148.0
2025-04-23 15:00:00,57.27,57.34,57.12,57.16,119926.0,56.9003,56.9699,56.7513,56.791,119926.0
2025-04-23 15:10:00,57.15,57.2,57.05,57.13,231169.0,56.7811,56.8308,56.6818,56.7612,231169.0
2025-04-23 15:20:00,57.14,57.29,57.09,57.21,357650.0,56.7712,56.9202,56.7215,56.8407,357650.0
2025-04-23 15:30:00,57.21,57.34,57.17,57.19,431958.0,56.8407,56.9699,56.801,56.8209,431958.0
2025-04-23 15:40:00,57.2,57.4,57.14,57.39,307945.0,56.8308,57.0295,56.7712,57.0196,307945.0
2025-04-23 15:50:00,57.4,57.5,57.26,57.4,872066.0,57.0295,57.1289,56.8904,57.0295,872066.0
2025-04-24 09:30:00,57.81,58.17,57.13,57.43,592497.0,57.4369,57.7945,56.7612,57.0593,592497.0
2025-04-24 09:40:00,57.43,57.53,57.28,57.32,294360.0,57.0593,57.1587,56.9103,56.95,294360.0
2025-04-24 09:50:00,57.32,58.12,57.32,58.01,384999.0,56.95,57.7449,56.95,57.6356,384999.0
2025-04-24 10:00:00,58.01,58.24,57.82,57.85,287247.0,57.6356,57.8641,57.4468,57.4766,287247.0
2025-04-24 10:10:00,57.85,57.87,57.67,57.78,148056.0,57.4766,57.4965,57.2978,57.407,148056.0
2025-04-24 10:20:00,57.8,58.06,57.8,58.0,215938.0,57.4269,57.6852,57.4269,57.6256,215938.0
2025-04-24 10:30:00,58.0,58.27,57.96,58.01,273770.0,57.6256,57.8939,57.5859,57.6356,273770.0
2025-04-24 10:40:00,58.02,58.14,57.87,58.04,215358.0,57.6455,57.7647,57.4965,57.6654,215358.0
2025-04-24 10:50:00,58.04,58.17,57.94,58.01,491844.0,57.6654,57.7945,57.566,57.6356,491844.0
2025-04-24 11:00:00,58.01,58.09,57.94,57.97,213812.0,57.6356,57.715,57.566,57.5958,213812.0
2025-04-24 11:10:00,57.96,58.13,57.88,58.01,221151.0,57.5859,57.7548,57.5064,57.6356,221151.0
2025-04-24 11:20:00,58.02,58.09,57.75,57.89,237750.0,57.6455,57.715,57.3772,57.5163,237750.0
2025-04-24 11:30:00,57.89,57.95,57.64,57.9,499557.0,57.5163,57.5759,57.2679,57.5263,499557.0
2025-04-24 11:40:00,57.9,57.92,57.7,57.83,121454.0,57.5263,57.5461,57.3276,57.4567,121454.0
2025-04-24 11:50:00,57.81,57.92,57.74,57.74,105848.0,57.4369,57.5461,57.3673,57.3673,105848.0
2025-04-24 12:00:00,57.77,57.86,57.7,57.81,127865.0,57.3971,57.4865,57.3276,57.4369,127865.0
2025-04-24 12:10:00,57.81,57.92,57.76,57.85,148300.0,57.4369,57.5461,57.3872,57.4766,148300.0
2025-04-24 12:20:00,57.85,57.93,57.69,57.83,187335.0,57.4766,57.5561,57.3176,57.4567,187335.0
2025-04-24 12:30:00,57.82,57.99,57.82,57.97,145253.0,57.4468,57.6157,57.4468,57.5958,145253.0
2025-04-24 12:40:00,57.97,58.16,57.83,58.11,458000.0,57.5958,57.7846,57.4567,57.7349,458000.0
2025-04-24 12:50:00,58.12,58.18,58.03,58.1,167443.0,57.7449,57.8045,57.6554,57.725,167443.0
2025-04-24 13:00:00,58.08,58.1,57.97,58.05,134546.0,57.7051,57.725,57.5958,57.6753,134546.0
2025-04-24 13:10:00,58.04,58.14,57.96,58.01,171442.0,57.6654,57.7647,57.5859,57.6356,171442.0
2025-04-24 13:20:00,58.0,58.02,57.81,57.85,163859.0,57.6256,57.6455,57.4369,57.4766,163859.0
2025-04-24 13:30:00,57.86,57.91,57.8,57.85,89984.0,57.4865,57.5362,57.4269,57.4766,89984.0
2025-04-24 13:40:00,57.85,57.89,57.72,57.86,178302.0,57.4766,57.5163,57.3474,57.4865,178302.0
2025-04-24 13:50:00,57.85,57.96,57.81,57.96,130415.0,57.4766,57.5859,57.4369,57.5859,130415.0
2025-04-24 14:00:00,57.96,58.09,57.84,57.89,304657.0,57.5859,57.715,57.4667,57.5163,304657.0
2025-04-24 14:10:00,57.9,57.93,57.76,57.83,156173.0,57.5263,57.5561,57.3872,57.4567,156173.0
2025-04-24 14:20:00,57.81,57.86,57.77,57.83,91423.0,57.4369,57.4865,57.3971,57.4567,91423.0
2025-04-24 14:30:00,57.83,58.09,57.81,58.08,257982.0,57.4567,57.715,57.4369,57.7051,257982.0
2025-04-24 14:40:00,58.09,58.36,58.05,58.32,380110.0,57.715,57.9833,57.6753,57.9436,380110.0
2025-04-24 14:50:00,58.32,58.41,58.31,58.32,148580.0,57.9436,58.033,57.9336,57.9436,148580.0
2025-04-24 15:00:00,58.31,58.33,58.07,58.08,200331.0,57.9336,57.9535,57.6952,57.7051,200331.0
2025-04-24 15:10:00,58.08,58.09,57.92,58.03,151945.0,57.7051,57.715,57.5461,57.6554,151945.0
2025-04-24 15:20:00,58.04,58.17,58.02,58.08,109661.0,57.6654,57.7945,57.6455,57.7051,109661.0
2025-04-24 15:30:00,58.09,58.38,58.08,58.33,196628.0,57.715,58.0032,57.7051,57.9535,196628.0
2025-04-24 15:40:00,58.33,58.66,58.33,58.59,421064.0,57.9535,58.2814,57.9535,58.2118,421064.0
2025-04-24 15:50:00,58.6,58.7,58.48,58.5,1006729.0,58.2218,58.3211,58.1025,58.1224,1006729.0
2025-04-25 09:30:00,58.21,58.25,57.29,57.6,1200194.0,57.8343,57.874,56.9202,57.2282,1200194.0
2025-04-25 09:40:00,57.61,57.63,57.17,57.23,669879.0,57.2381,57.258,56.801,56.8606,669879.0
2025-04-25 09:50:00,57.23,57.37,57.01,57.23,444694.0,56.8606,56.9997,56.642,56.8606,444694.0
2025-04-25 10:00:00,57.24,57.86,57.22,57.78,485700.0,56.8705,57.4865,56.8507,57.407,485700.0
2025-04-25 10:10:00,57.79,58.04,57.39,57.41,469667.0,57.417,57.6654,57.0196,57.0394,469667.0
2025-04-25 10:20:00,57.41,57.45,56.73,56.83,674244.0,57.0394,57.0792,56.3638,56.4632,674244.0
2025-04-25 10:30:00,56.83,57.15,56.61,57.13,668179.0,56.4632,56.7811,56.2446,56.7612,668179.0
2025-04-25 10:40:00,57.15,57.38,57.11,57.22,307989.0,56.7811,57.0096,56.7414,56.8507,307989.0
2025-04-25 10:50:00,57.23,57.4,57.12,57.36,295406.0,56.8606,57.0295,56.7513,56.9898,295406.0
2025-04-25 11:00:00,57.36,57.5,57.25,57.48,360813.0,56.9898,57.1289,56.8805,57.109,360813.0
2025-04-25 11:10:00,57.48,57.52,57.34,57.49,168153.0,57.109,57.1487,56.9699,57.1189,168153.0
2025-04-25 11:20:00,57.48,57.64,57.41,57.52,303247.0,57.109,57.2679,57.0394,57.1487,303247.0
2025-04-25 11:30:00,57.53,57.53,57.12,57.32,293230.0,57.1587,57.1587,56.7513,56.95,293230.0
2025-04-25 11:40:00,57.32,57.32,57.06,57.12,185719.0,56.95,56.95,56.6917,56.7513,185719.0
2025-04-25 11:50:00,57.12,57.17,57.08,57.13,106113.0,56.7513,56.801,56.7116,56.7612,106113.0
2025-04-25 12:00:00,57.13,57.27,57.11,57.23,119531.0,56.7612,56.9003,56.7414,56.8606,119531.0
2025-04-25 12:10:00,57.22,57.3,57.15,57.27,158910.0,56.8507,56.9301,56.7811,56.9003,158910.0
2025-04-25 12:20:00,57.27,57.33,57.18,57.18,156741.0,56.9003,56.9599,56.8109,56.8109,156741.0
2025-04-25 12:30:00,57.19,57.27,57.16,57.18,99093.0,56.8209,56.9003,56.791,56.8109,99093.0
2025-04-25 12:40:00,57.19,57.32,57.17,57.21,138671.0,56.8209,56.95,56.801,56.8407,138671.0
2025-04-25 12:50:00,57.21,57.32,57.17,57.3,137929.0,56.8407,56.95,56.801,56.9301,137929.0
2025-04-25 13:00:00,57.29,57.55,57.27,57.48,196053.0,56.9202,57.1785,56.9003,57.109,196053.0
2025-04-25 13:10:00,57.49,57.7,57.48,57.67,248515.0,57.1189,57.3276,57.109,57.2978,248515.0
2025-04-25 13:20:00,57.69,57.75,57.62,57.69,214415.0,57.3176,57.3772,57.2481,57.3176,214415.0
2025-04-25 13:30:00,57.69,57.71,57.35,57.39,319736.0,57.3176,57.3375,56.9798,57.0196,319736.0
2025-04-25 13:40:00,57.39,57.47,57.22,57.31,239815.0,57.0196,57.099,56.8507,56.9401,239815.0
2025-04-25 13:50:00,57.31,57.31,56.93,57.02,383895.0,56.9401,56.9401,56.5625,56.652,383895.0
2025-04-25 14:00:00,57.01,57.2,56.95,57.19,203394.0,56.642,56.8308,56.5824,56.8209,203394.0
2025-04-25 14:10:00,57.18,57.21,57.11,57.18,136469.0,56.8109,56.8407,56.7414,56.8109,136469.0
2025-04-25 14:20:00,57.19,57.34,57.17,57.25,140300.0,56.8209,56.9699,56.801,56.8805,140300.0
2025-04-25 14:30:00,57.26,57.35,57.18,57.33,111101.0,56.8904,56.9798,56.8109,56.9599,111101.0
2025-04-25 14:40:00,57.34,57.39,57.33,57.34,125123.0,56.9699,57.0196,56.9599,56.9699,125123.0
2025-04-25 14:50:00,57.33,57.35,57.16,57.31,239427.0,56.9599,56.9798,56.791,56.9401,239427.0
2025-04-25 15:00:00,57.3,57.43,57.28,57.36,135750.0,56.9301,57.0593,56.9103,56.9898,135750.0
2025-04-25 15:10:00,57.37,57.42,57.31,57.32,148540.0,56.9997,57.0494,56.9401,56.95,148540.0
2025-04-25 15:20:00,57.32,57.48,57.3,57.32,204005.0,56.95,57.109,56.9301,56.95,204005.0
2025-04-25 15:30:00,57.31,57.41,57.25,57.33,258345.0,56.9401,57.0394,56.8805,56.9599,258345.0
2025-04-25 15:40:00,57.34,57.48,57.3,57.45,334467.0,56.9699,57.109,56.9301,57.0792,334467.0
2025-04-25 15:50:00,57.45,57.69,57.38,57.61,1044522.0,57.0792,57.3176,57.0096,57.2381,1044522.0
2025-04-28 09:30:00,57.73,57.88,57.31,57.75,771470.0,57.3574,57.5064,56.9401,57.3772,771470.0
2025-04-28 09:40:00,57.7,58.08,57.65,57.73,435579.0,57.3276,57.7051,57.2779,57.3574,435579.0
2025-04-28 09:50:00,57.73,57.78,57.28,57.33,485176.0,57.3574,57.407,56.9103,56.9599,485176.0
2025-04-28 10:00:00,57.31,57.75,57.25,57.67,377100.0,56.9401,57.3772,56.8805,57.2978,377100.0
2025-04-28 10:10:00,57.66,57.93,57.66,57.78,332617.0,57.2878,57.5561,57.2878,57.407,332617.0
2025-04-28 10:20:00,57.78,57.88,57.48,57.58,344181.0,57.407,57.5064,57.109,57.2083,344181.0
2025-04-28 10:30:00,57.58,57.58,57.32,57.43,208483.0,57.2083,57.2083,56.95,57.0593,208483.0
2025-04-28 10:40:00,57.44,57.69,57.36,57.69,279452.0,57.0692,57.3176,56.9898,57.3176,279452.0
2025-04-28 10:50:00,57.69,57.72,57.43,57.44,205267.0,57.3176,57.3474,57.0593,57.0692,205267.0
2025-04-28 11:00:00,57.44,57.52,57.27,57.29,184673.0,57.0692,57.1487,56.9003,56.9202,184673.0
2025-04-28 11:10:00,57.31,57.67,57.23,57.64,193041.0,56.9401,57.2978,56.8606,57.2679,193041.0
2025-04-28 11:20:00,57.65,57.72,57.29,57.35,215573.0,57.2779,57.3474,56.9202,56.9798,215573.0
2025-04-28 11:30:00,57.34,57.61,57.32,57.49,144667.0,56.9699,57.2381,56.95,57.1189,144667.0
2025-04-28 11:40:00,57.48,57.61,57.38,57.41,141451.0,57.109,57.2381,57.0096,57.0394,141451.0
2025-04-28 11:50:00,57.41,57.49,57.3,57.33,91310.0,57.0394,57.1189,56.9301,56.9599,91310.0
2025-04-28 12:00:00,57.33,57.36,57.06,57.09,158342.0,56.9599,56.9898,56.6917,56.7215,158342.0
2025-04-28 12:10:00,57.09,57.2,57.02,57.13,88353.0,56.7215,56.8308,56.652,56.7612,88353.0
2025-04-28 12:20:00,57.13,57.16,57.01,57.09,111515.0,56.7612,56.791,56.642,56.7215,111515.0
2025-04-28 12:30:00,57.08,57.18,57.07,57.14,86966.0,56.7116,56.8109,56.7016,56.7712,86966.0
2025-04-28 12:40:00,57.14,57.29,57.12,57.27,65295.0,56.7712,56.9202,56.7513,56.9003,65295.0
2025-04-28 12:50:00,57.26,57.26,57.0,57.02,69207.0,56.8904,56.8904,56.6321,56.652,69207.0
2025-04-28 13:00:00,57.03,57.1,56.98,57.0,110900.0,56.6619,56.7314,56.6122,56.6321,110900.0
2025-04-28 13:10:00,56.98,57.0,56.92,56.97,98474.0,56.6122,56.6321,56.5526,56.6023,98474.0
2025-04-28 13:20:00,56.98,57.01,56.81,56.81,184511.0,56.6122,56.642,56.4433,56.4433,184511.0
2025-04-28 13:30:00,56.83,57.02,56.8,56.96,136264.0,56.4632,56.652,56.4334,56.5923,136264.0
2025-04-28 13:40:00,56.98,57.01,56.88,57.0,87204.0,56.6122,56.642,56.5129,56.6321,87204.0
2025-04-28 13:50:00,57.0,57.08,56.99,57.05,137548.0,56.6321,56.7116,56.6221,56.6818,137548.0
2025-04-28 14:00:00,57.05,57.1,57.02,57.06,134978.0,56.6818,56.7314,56.652,56.6917,134978.0
2025-04-28 14:10:00,57.07,57.13,57.0,57.07,121929.0,56.7016,56.7612,56.6321,56.7016,121929.0
2025-04-28 14:20:00,57.07,57.14,57.05,57.1,140525.0,56.7016,56.7712,56.6818,56.7314,140525.0
2025-04-28 14:30:00,57.11,57.11,56.98,57.05,111147.0,56.7414,56.7414,56.6122,56.6818,111147.0
2025-04-28 14:40:00,57.05,57.05,56.98,57.02,105615.0,56.6818,56.6818,56.6122,56.652,105615.0
2025-04-28 14:50:00,57.02,57.07,56.89,56.97,245298.0,56.652,56.7016,56.5228,56.6023,245298.0
2025-04-28 15:00:00,56.97,57.16,56.93,57.14,126961.0,56.6023,56.791,56.5625,56.7712,126961.0
2025-04-28 15:10:00,57.15,57.15,56.96,56.99,200525.0,56.7811,56.7811,56.5923,56.6221,200525.0
2025-04-28 15:20:00,57.01,57.1,56.98,57.04,191545.0,56.642,56.7314,56.6122,56.6718,191545.0
2025-04-28 15:30:00,57.04,57.13,56.97,57.1,211860.0,56.6718,56.7612,56.6023,56.7314,211860.0
2025-04-28 15:40:00,57.09,57.23,57.08,57.22,245786.0,56.7215,56.8606,56.7116,56.8507,245786.0
2025-04-28 15:50:00,57.22,57.41,57.21,57.33,740845.0,56.8507,57.0394,56.8407,56.9599,740845.0
2025-04-29 09:30:00,57.0,57.1,56.74,57.01,491922.0,56.6321,56.7314,56.3738,56.642,491922.0
2025-04-29 09:40:00,57.02,57.29,56.98,57.18,168666.0,56.652,56.9202,56.6122,56.8109,168666.0
2025-04-29 09:50:00,57.18,57.25,56.98,57.02,189196.0,56.8109,56.8805,56.6122,56.652,189196.0
2025-04-29 10:00:00,57.01,57.45,56.94,57.33,206232.0,56.642,57.0792,56.5725,56.9599,206232.0
2025-04-29 10:10:00,57.32,57.56,57.31,57.54,307208.0,56.95,57.1885,56.9401,57.1686,307208.0
2025-04-29 10:20:00,57.54,57.6,57.18,57.29,201475.0,57.1686,57.2282,56.8109,56.9202,201475.0
2025-04-29 10:30:00,57.26,57.64,57.24,57.59,181336.0,56.8904,57.2679,56.8705,57.2183,181336.0
2025-04-29 10:40:00,57.6,57.72,57.44,57.7,116405.0,57.2282,57.3474,57.0692,57.3276,116405.0
2025-04-29 10:50:00,57.71,57.74,57.55,57.67,164107.0,57.3375,57.3673,57.1785,57.2978,164107.0
2025-04-29 11:00:00,57.67,57.67,57.4,57.66,148234.0,57.2978,57.2978,57.0295,57.2878,148234.0
2025-04-29 11:10:00,57.66,57.7,57.44,57.45,134492.0,57.2878,57.3276,57.0692,57.0792,134492.0
2025-04-29 11:20:00,57.46,57.57,57.39,57.49,127100.0,57.0891,57.1984,57.0196,57.1189,127100.0
2025-04-29 11:30:00,57.49,57.5,57.36,57.4,128959.0,57.1189,57.1289,56.9898,57.0295,128959.0
2025-04-29 11:40:00,57.39,57.49,57.32,57.36,106291.0,57.0196,57.1189,56.95,56.9898,106291.0
2025-04-29 11:50:00,57.37,57.39,57.23,57.23,104511.0,56.9997,57.0196,56.8606,56.8606,104511.0
2025-04-29 12:00:00,57.24,57.39,57.21,57.38,132594.0,56.8705,57.0196,56.8407,57.0096,132594.0
2025-04-29 12:10:00,57.39,57.42,57.33,57.34,129066.0,57.0196,57.0494,56.9599,56.9699,129066.0
2025-04-29 12:20:00,57.34,57.4,57.28,57.31,125012.0,56.9699,57.0295,56.9103,56.9401,125012.0
2025-04-29 12:30:00,57.32,57.32,57.18,57.25,129512.0,56.95,56.95,56.8109,56.8805,129512.0
2025-04-29 12:40:00,57.25,57.35,57.15,57.17,120440.0,56.8805,56.9798,56.7811,56.801,120440.0
2025-04-29 12:50:00,57.19,57.23,56.9,56.96,278326.0,56.8209,56.8606,56.5327,56.5923,278326.0
2025-04-29 13:00:00,56.96,57.09,56.95,57.08,104498.0,56.5923,56.7215,56.5824,56.7116,104498.0
2025-04-29 13:10:00,57.08,57.16,56.96,57.14,101814.0,56.7116,56.791,56.5923,56.7712,101814.0
2025-04-29 13:20:00,57.15,57.48,57.01,57.08,1056761.0,56.7811,57.109,56.642,56.7116,1056761.0
2025-04-29 13:30:00,57.08,57.27,57.07,57.25,166634.0,56.7116,56.9003,56.7016,56.8805,166634.0
2025-04-29 13:40:00,57.26,57.34,57.16,57.33,202540.0,56.8904,56.9699,56.791,56.9599,202540.0
2025-04-29 13:50:00,57.33,57.39,57.27,57.3,281588.0,56.9599,57.0196,56.9003,56.9301,281588.0
2025-04-29 14:00:00,57.3,57.38,57.25,57.32,165995.0,56.9301,57.0096,56.8805,56.95,165995.0
2025-04-29 14:10:00,57.31,57.35,57.19,57.19,204592.0,56.9401,56.9798,56.8209,56.8209,204592.0
2025-04-29 14:20:00,57.2,57.23,57.03,57.14,219178.0,56.8308,56.8606,56.6619,56.7712,219178.0
2025-04-29 14:30:00,57.15,57.31,57.14,57.29,189282.0,56.7811,56.9401,56.7712,56.9202,189282.0
2025-04-29 14:40:00,57.3,57.48,57.29,57.45,168203.0,56.9301,57.109,56.9202,57.0792,168203.0
2025-04-29 14:50:00,57.46,57.55,57.41,57.5,187912.0,57.0891,57.1785,57.0394,57.1289,187912.0
2025-04-29 15:00:00,57.49,57.57,57.45,57.51,178576.0,57.1189,57.1984,57.0792,57.1388,178576.0
2025-04-29 15:10:00,57.51,57.6,57.5,57.57,132864.0,57.1388,57.2282,57.1289,57.1984,132864.0
2025-04-29 15:20:00,57.56,57.62,57.5,57.58,248874.0,57.1885,57.2481,57.1289,57.2083,248874.0
2025-04-29 15:30:00,57.58,57.64,57.55,57.62,275848.0,57.2083,57.2679,57.1785,57.2481,275848.0
2025-04-29 15:40:00,57.62,57.63,57.51,57.58,373862.0,57.2481,57.258,57.1388,57.2083,373862.0
2025-04-29 15:50:00,57.58,57.61,57.47,57.55,734069.0,57.2083,57.2381,57.099,57.1785,734069.0
2025-04-30 09:30:00,55.86,56.0,54.75,55.28,1506926.0,55.4994,55.6385,54.3966,54.9232,1506926.0
2025-04-30 09:40:00,55.28,55.46,55.13,55.45,532067.0,54.9232,55.102,54.7742,55.0921,532067.0
2025-04-30 09:50:00,55.46,55.5,55.03,55.14,372159.0,55.102,55.1418,54.6748,54.7841,372159.0
2025-04-30 10:00:00,55.14,55.65,55.12,55.61,332459.0,54.7841,55.2908,54.7642,55.2511,332459.0
2025-04-30 10:10:00,55.62,55.87,55.51,55.53,380695.0,55.261,55.5094,55.1517,55.1716,380695.0
2025-04-30 10:20:00,55.52,55.79,55.42,55.78,218364.0,55.1616,55.4299,55.0623,55.42,218364.0
2025-04-30 10:30:00,55.77,56.04,55.65,55.75,336978.0,55.41,55.6783,55.2908,55.3901,336978.0
2025-04-30 10:40:00,55.76,55.89,55.63,55.83,138432.0,55.4001,55.5292,55.2709,55.4696,138432.0
2025-04-30 10:50:00,55.83,56.08,55.72,56.01,137418.0,55.4696,55.718,55.3603,55.6485,137418.0
2025-04-30 11:00:00,56.01,56.14,55.98,56.12,141856.0,55.6485,55.7776,55.6187,55.7578,141856.0
2025-04-30 11:10:00,56.13,56.26,56.1,56.17,112442.0,55.7677,55.8969,55.7379,55.8074,112442.0
2025-04-30 11:20:00,56.15,56.39,56.12,56.23,147933.0,55.7876,56.026,55.7578,55.8671,147933.0
2025-04-30 11:30:00,56.23,56.31,56.18,56.25,225696.0,55.8671,55.9465,55.8174,55.8869,225696.0
2025-04-30 11:40:00,56.25,56.26,55.92,55.93,323942.0,55.8869,55.8969,55.5591,55.569,323942.0
2025-04-30 11:50:00,55.94,55.98,55.84,55.93,179456.0,55.5789,55.6187,55.4796,55.569,179456.0
2025-04-30 12:00:00,55.93,56.0,55.85,55.96,142804.0,55.569,55.6385,55.4895,55.5988,142804.0
2025-04-30 12:10:00,55.95,55.95,55.77,55.78,128764.0,55.5889,55.5889,55.41,55.42,128764.0
2025-04-30 12:20:00,55.78,55.8,55.51,55.51,174980.0,55.42,55.4398,55.1517,55.1517,174980.0
2025-04-30 12:30:00,55.52,55.65,55.45,55.61,265229.0,55.1616,55.2908,55.0921,55.2511,265229.0
2025-04-30 12:40:00,55.62,55.75,55.61,55.67,121202.0,55.261,55.3901,55.2511,55.3107,121202.0
2025-04-30 12:50:00,55.68,55.73,55.6,55.63,180098.0,55.3206,55.3703,55.2411,55.2709,180098.0
2025-04-30 13:00:00,55.63,55.73,55.56,55.68,145685.0,55.2709,55.3703,55.2014,55.3206,145685.0
2025-04-30 13:10:00,55.69,55.77,55.62,55.72,89949.0,55.3305,55.41,55.261,55.3603,89949.0
2025-04-30 13:20:00,55.72,55.81,55.67,55.78,82947.0,55.3603,55.4498,55.3107,55.42,82947.0
2025-04-30 13:30:00,55.77,55.84,55.75,55.77,131060.0,55.41,55.4796,55.3901,55.41,131060.0
2025-04-30 13:40:00,55.78,55.8,55.65,55.72,135646.0,55.42,55.4398,55.2908,55.3603,135646.0
2025-04-30 13:50:00,55.73,55.79,55.67,55.67,117155.0,55.3703,55.4299,55.3107,55.3107,117155.0
2025-04-30 14:00:00,55.66,56.11,55.57,55.88,309294.0,55.3007,55.7478,55.2113,55.5193,309294.0
2025-04-30 14:10:00,55.88,56.31,55.87,56.25,386660.0,55.5193,55.9465,55.5094,55.8869,386660.0
2025-04-30 14:20:00,56.25,56.3,56.13,56.18,232680.0,55.8869,55.9366,55.7677,55.8174,232680.0
2025-04-30 14:30:00,56.18,56.24,55.97,55.99,138686.0,55.8174,55.877,55.6087,55.6286,138686.0
2025-04-30 14:40:00,55.98,56.05,55.91,56.03,144023.0,55.6187,55.6882,55.5491,55.6683,144023.0
2025-04-30 14:50:00,56.02,56.04,55.92,55.97,121154.0,55.6584,55.6783,55.5591,55.6087,121154.0
2025-04-30 15:00:00,55.95,55.99,55.8,55.83,148381.0,55.5889,55.6286,55.4398,55.4696,148381.0
2025-04-30 15:10:00,55.83,55.97,55.81,55.92,176851.0,55.4696,55.6087,55.4498,55.5591,176851.0
2025-04-30 15:20:00,55.92,56.04,55.9,55.91,139480.0,55.5591,55.6783,55.5392,55.5491,139480.0
2025-04-30 15:30:00,55.91,56.02,55.87,55.98,188511.0,55.5491,55.6584,55.5094,55.6187,188511.0
2025-04-30 15:40:00,55.99,56.36,55.97,56.34,304820.0,55.6286,55.9962,55.6087,55.9763,304820.0
2025-04-30 15:50:00,56.31,56.59,56.26,56.39,983852.0,55.9465,56.2247,55.8969,56.026,983852.0
2025-05-01 09:30:00,56.68,56.9,56.25,56.76,538842.0,56.3141,56.5327,55.8869,56.3936,538842.0
2025-05-01 09:40:00,56.79,56.88,56.54,56.56,305418.0,56.4234,56.5129,56.175,56.1949,305418.0
2025-05-01 09:50:00,56.56,56.75,56.42,56.45,223859.0,56.1949,56.3837,56.0558,56.0856,223859.0
2025-05-01 10:00:00,56.47,56.89,56.47,56.61,195389.0,56.1055,56.5228,56.1055,56.2446,195389.0
2025-05-01 10:10:00,56.59,56.85,56.5,56.78,174023.0,56.2247,56.483,56.1353,56.4135,174023.0
2025-05-01 10:20:00,56.79,56.87,56.52,56.53,191706.0,56.4234,56.5029,56.1552,56.1651,191706.0
2025-05-01 10:30:00,56.53,56.85,56.51,56.83,166607.0,56.1651,56.483,56.1452,56.4632,166607.0
2025-05-01 10:40:00,56.83,57.03,56.81,56.89,196228.0,56.4632,56.6619,56.4433,56.5228,196228.0
2025-05-01 10:50:00,56.89,56.94,56.71,56.83,184968.0,56.5228,56.5725,56.344,56.4632,184968.0
2025-05-01 11:00:00,56.83,57.1,56.74,57.07,162422.0,56.4632,56.7314,56.3738,56.7016,162422.0
2025-05-01 11:10:00,57.08,57.09,56.9,56.98,130226.0,56.7116,56.7215,56.5327,56.6122,130226.0
2025-05-01 11:20:00,56.97,57.09,56.92,57.01,113490.0,56.6023,56.7215,56.5526,56.642,113490.0
2025-05-01 11:30:00,57.02,57.05,56.85,56.99,118189.0,56.652,56.6818,56.483,56.6221,118189.0
2025-05-01 11:40:00,56.98,57.04,56.88,56.88,108519.0,56.6122,56.6718,56.5129,56.5129,108519.0
2025-05-01 11:50:00,56.88,56.9,56.51,56.57,273119.0,56.5129,56.5327,56.1452,56.2049,273119.0
2025-05-01 12:00:00,56.57,56.74,56.46,56.73,145553.0,56.2049,56.3738,56.0956,56.3638,145553.0
2025-05-01 12:10:00,56.73,56.73,56.49,56.57,135725.0,56.3638,56.3638,56.1254,56.2049,135725.0
2025-05-01 12:20:00,56.59,56.75,56.54,56.71,98402.0,56.2247,56.3837,56.175,56.344,98402.0
2025-05-01 12:30:00,56.71,56.77,56.65,56.69,75996.0,56.344,56.4036,56.2843,56.3241,75996.0
2025-05-01 12:40:00,56.69,56.72,56.58,56.6,72150.0,56.3241,56.3539,56.2148,56.2347,72150.0
2025-05-01 12:50:00,56.59,56.66,56.57,56.62,55859.0,56.2247,56.2943,56.2049,56.2545,55859.0
2025-05-01 13:00:00,56.63,56.82,56.58,56.75,452243.0,56.2645,56.4532,56.2148,56.3837,452243.0
2025-05-01 13:10:00,56.75,56.93,56.63,56.91,232711.0,56.3837,56.5625,56.2645,56.5427,232711.0
2025-05-01 13:20:00,56.93,57.1,56.89,57.01,242729.0,56.5625,56.7314,56.5228,56.642,242729.0
2025-05-01 13:30:00,57.0,57.14,56.94,57.08,181685.0,56.6321,56.7712,56.5725,56.7116,181685.0
2025-05-01 13:40:00,57.08,57.09,56.94,57.04,82656.0,56.7116,56.7215,56.5725,56.6718,82656.0
2025-05-01 13:50:00,57.03,57.13,57.0,57.07,123618.0,56.6619,56.7612,56.6321,56.7016,123618.0
2025-05-01 14:00:00,57.06,57.19,57.02,57.17,142044.0,56.6917,56.8209,56.652,56.801,142044.0
2025-05-01 14:10:00,57.15,57.16,57.04,57.11,81570.0,56.7811,56.791,56.6718,56.7414,81570.0
2025-05-01 14:20:00,57.12,57.17,56.97,57.15,84872.0,56.7513,56.801,56.6023,56.7811,84872.0
2025-05-01 14:30:00,57.16,57.21,57.12,57.17,127750.0,56.791,56.8407,56.7513,56.801,127750.0
2025-05-01 14:40:00,57.18,57.21,57.11,57.16,99154.0,56.8109,56.8407,56.7414,56.791,99154.0
2025-05-01 14:50:00,57.15,57.19,57.07,57.1,170429.0,56.7811,56.8209,56.7016,56.7314,170429.0
2025-05-01 15:00:00,57.1,57.18,57.03,57.07,105357.0,56.7314,56.8109,56.6619,56.7016,105357.0
2025-05-01 15:10:00,57.06,57.1,57.0,57.08,101849.0,56.6917,56.7314,56.6321,56.7116,101849.0
2025-05-01 15:20:00,57.08,57.15,57.06,57.15,114465.0,56.7116,56.7811,56.6917,56.7811,114465.0
2025-05-01 15:30:00,57.15,57.18,57.06,57.07,125493.0,56.7811,56.8109,56.6917,56.7016,125493.0
2025-05-01 15:40:00,57.08,57.18,57.04,57.15,224449.0,56.7116,56.8109,56.6718,56.7811,224449.0
2025-05-01 15:50:00,57.15,57.17,56.73,56.78,638750.0,56.7811,56.801,56.3638,56.4135,638750.0
2025-05-02 09:30:00,57.87,58.7,57.71,58.58,1181277.0,57.4965,58.3211,57.3375,58.2019,1181277.0
2025-05-02 09:40:00,58.57,58.69,58.04,58.07,478728.0,58.1919,58.3112,57.6654,57.6952,478728.0
2025-05-02 09:50:00,58.08,58.08,57.53,57.64,240675.0,57.7051,57.7051,57.1587,57.2679,240675.0
2025-05-02 10:00:00,57.65,57.96,57.59,57.96,218986.0,57.2779,57.5859,57.2183,57.5859,218986.0
2025-05-02 10:10:00,57.94,58.03,57.85,57.89,262664.0,57.566,57.6554,57.4766,57.5163,262664.0
2025-05-02 10:20:00,57.9,58.14,57.86,58.12,299835.0,57.5263,57.7647,57.4865,57.7449,299835.0
2025-05-02 10:30:00,58.13,58.22,57.78,57.8,356356.0,57.7548,57.8442,57.407,57.4269,356356.0
2025-05-02 10:40:00,57.8,57.98,57.78,57.86,279521.0,57.4269,57.6058,57.407,57.4865,279521.0
2025-05-02 10:50:00,57.85,58.07,57.84,57.93,230721.0,57.4766,57.6952,57.4667,57.5561,230721.0
2025-05-02 11:00:00,57.91,58.05,57.9,58.03,222175.0,57.5362,57.6753,57.5263,57.6554,222175.0
2025-05-02 11:10:00,58.03,58.07,57.48,57.58,302034.0,57.6554,57.6952,57.109,57.2083,302034.0
2025-05-02 11:20:00,57.57,57.57,57.33,57.36,290625.0,57.1984,57.1984,56.9599,56.9898,290625.0
2025-05-02 11:30:00,57.37,57.75,57.31,57.75,313071.0,56.9997,57.3772,56.9401,57.3772,313071.0
2025-05-02 11:40:00,57.75,57.76,57.5,57.62,135620.0,57.3772,57.3872,57.1289,57.2481,135620.0
2025-05-02 11:50:00,57.61,57.68,57.6,57.61,91695.0,57.2381,57.3077,57.2282,57.2381,91695.0
2025-05-02 12:00:00,57.62,58.13,57.61,58.03,378316.0,57.2481,57.7548,57.2381,57.6554,378316.0
2025-05-02 12:10:00,58.03,58.21,57.99,58.18,144437.0,57.6554,57.8343,57.6157,57.8045,144437.0
2025-05-02 12:20:00,58.18,58.27,58.04,58.05,187243.0,57.8045,57.8939,57.6654,57.6753,187243.0
2025-05-02 12:30:00,58.05,58.24,58.04,58.19,136900.0,57.6753,57.8641,57.6654,57.8144,136900.0
2025-05-02 12:40:00,58.21,58.31,58.17,58.27,147827.0,57.8343,57.9336,57.7945,57.8939,147827.0
2025-05-02 12:50:00,58.27,58.3,58.13,58.15,123006.0,57.8939,57.9237,57.7548,57.7747,123006.0
2025-05-02 13:00:00,58.14,58.17,58.0,58.06,131290.0,57.7647,57.7945,57.6256,57.6852,131290.0
2025-05-02 13:10:00,58.07,58.07,57.98,57.99,119586.0,57.6952,57.6952,57.6058,57.6157,119586.0
2025-05-02 13:20:00,57.99,58.1,57.91,58.01,86090.0,57.6157,57.725,57.5362,57.6356,86090.0
2025-05-02 13:30:00,58.0,58.09,57.95,58.04,73163.0,57.6256,57.715,57.5759,57.6654,73163.0
2025-05-02 13:40:00,58.05,58.07,58.0,58.01,83022.0,57.6753,57.6952,57.6256,57.6356,83022.0
2025-05-02 13:50:00,58.01,58.09,57.97,58.04,76872.0,57.6356,57.715,57.5958,57.6654,76872.0
2025-05-02 14:00:00,58.04,58.12,57.97,58.01,98946.0,57.6654,57.7449,57.5958,57.6356,98946.0
2025-05-02 14:10:00,58.01,58.2,58.0,58.18,114553.0,57.6356,57.8243,57.6256,57.8045,114553.0
2025-05-02 14:20:00,58.18,58.24,58.15,58.21,116273.0,57.8045,57.8641,57.7747,57.8343,116273.0
2025-05-02 14:30:00,58.21,58.34,58.19,58.31,121458.0,57.8343,57.9634,57.8144,57.9336,121458.0
2025-05-02 14:40:00,58.31,58.35,58.26,58.26,174843.0,57.9336,57.9734,57.8839,57.8839,174843.0
2025-05-02 14:50:00,58.27,58.29,58.2,58.24,146645.0,57.8939,57.9138,57.8243,57.8641,146645.0
2025-05-02 15:00:00,58.24,58.24,58.08,58.2,160512.0,57.8641,57.8641,57.7051,57.8243,160512.0
2025-05-02 15:10:00,58.19,58.33,58.14,58.33,144725.0,57.8144,57.9535,57.7647,57.9535,144725.0
2025-05-02 15:20:00,58.33,58.59,58.29,58.53,549492.0,57.9535,58.2118,57.9138,58.1522,549492.0
2025-05-02 15:30:00,58.53,58.67,58.48,58.57,497815.0,58.1522,58.2913,58.1025,58.1919,497815.0
2025-05-02 15:40:00,58.57,58.64,58.51,58.59,414420.0,58.1919,58.2615,58.1323,58.2118,414420.0
2025-05-02 15:50:00,58.58,58.7,58.52,58.61,1233039.0,58.2019,58.3211,58.1423,58.2317,1233039.0
2025-05-05 09:30:00,58.12,58.34,57.71,57.98,984548.0,57.7449,57.9634,57.3375,57.6058,984548.0
2025-05-05 09:40:00,57.98,58.29,57.66,57.73,650489.0,57.6058,57.9138,57.2878,57.3574,650489.0
2025-05-05 09:50:00,57.72,57.74,57.32,57.33,499340.0,57.3474,57.3673,56.95,56.9599,499340.0
2025-05-05 10:00:00,57.34,57.56,57.29,57.44,436863.0,56.9699,57.1885,56.9202,57.0692,436863.0
2025-05-05 10:10:00,57.44,57.76,57.44,57.69,250630.0,57.0692,57.3872,57.0692,57.3176,250630.0
2025-05-05 10:20:00,57.71,57.83,57.67,57.79,245017.0,57.3375,57.4567,57.2978,57.417,245017.0
2025-05-05 10:30:00,57.79,57.92,57.75,57.8,166158.0,57.417,57.5461,57.3772,57.4269,166158.0
2025-05-05 10:40:00,57.8,57.97,57.71,57.87,172922.0,57.4269,57.5958,57.3375,57.4965,172922.0
2025-05-05 10:50:00,57.87,57.94,57.76,57.92,162949.0,57.4965,57.566,57.3872,57.5461,162949.0
2025-05-05 11:00:00,57.92,58.02,57.86,57.95,234288.0,57.5461,57.6455,57.4865,57.5759,234288.0
2025-05-05 11:10:00,57.94,58.1,57.81,57.84,211295.0,57.566,57.725,57.4369,57.4667,211295.0
2025-05-05 11:20:00,57.84,57.9,57.67,57.68,201965.0,57.4667,57.5263,57.2978,57.3077,201965.0
2025-05-05 11:30:00,57.68,57.72,57.49,57.5,130227.0,57.3077,57.3474,57.1189,57.1289,130227.0
2025-05-05 11:40:00,57.5,57.55,57.41,57.52,173287.0,57.1289,57.1785,57.0394,57.1487,173287.0
2025-05-05 11:50:00,57.52,57.69,57.51,57.64,183207.0,57.1487,57.3176,57.1388,57.2679,183207.0
2025-05-05 12:00:00,57.64,57.68,57.55,57.59,99124.0,57.2679,57.3077,57.1785,57.2183,99124.0
2025-05-05 12:10:00,57.6,57.76,57.58,57.73,81902.0,57.2282,57.3872,57.2083,57.3574,81902.0
2025-05-05 12:20:00,57.74,57.76,57.55,57.63,139800.0,57.3673,57.3872,57.1785,57.258,139800.0
2025-05-05 12:30:00,57.63,57.72,57.57,57.64,82170.0,57.258,57.3474,57.1984,57.2679,82170.0
2025-05-05 12:40:00,57.64,57.82,57.63,57.82,92933.0,57.2679,57.4468,57.258,57.4468,92933.0
2025-05-05 12:50:00,57.82,57.85,57.73,57.79,110803.0,57.4468,57.4766,57.3574,57.417,110803.0
2025-05-05 13:00:00,57.79,57.81,57.7,57.72,111182.0,57.417,57.4369,57.3276,57.3474,111182.0
2025-05-05 13:10:00,57.72,57.86,57.71,57.8,186267.0,57.3474,57.4865,57.3375,57.4269,186267.0
2025-05-05 13:20:00,57.8,57.81,57.64,57.66,102153.0,57.4269,57.4369,57.2679,57.2878,102153.0
2025-05-05 13:30:00,57.64,57.81,57.62,57.8,100343.0,57.2679,57.4369,57.2481,57.4269,100343.0
2025-05-05 13:40:00,57.8,57.82,57.72,57.82,67153.0,57.4269,57.4468,57.3474,57.4468,67153.0
2025-05-05 13:50:00,57.81,57.84,57.7,57.7,88435.0,57.4369,57.4667,57.3276,57.3276,88435.0
2025-05-05 14:00:00,57.7,57.82,57.69,57.8,89388.0,57.3276,57.4468,57.3176,57.4269,89388.0
2025-05-05 14:10:00,57.8,57.81,57.73,57.75,71381.0,57.4269,57.4369,57.3574,57.3772,71381.0
2025-05-05 14:20:00,57.75,57.84,57.74,57.76,132187.0,57.3772,57.4667,57.3673,57.3872,132187.0
2025-05-05 14:30:00,57.76,57.79,57.72,57.72,100379.0,57.3872,57.417,57.3474,57.3474,100379.0
2025-05-05 14:40:00,57.73,57.8,57.72,57.79,82897.0,57.3574,57.4269,57.3474,57.417,82897.0
2025-05-05 14:50:00,57.8,57.81,57.72,57.75,105975.0,57.4269,57.4369,57.3474,57.3772,105975.0
2025-05-05 15:00:00,57.74,57.74,57.56,57.57,115646.0,57.3673,57.3673,57.1885,57.1984,115646.0
2025-05-05 15:10:00,57.56,57.65,57.55,57.59,117412.0,57.1885,57.2779,57.1785,57.2183,117412.0
2025-05-05 15:20:00,57.58,57.63,57.55,57.63,199683.0,57.2083,57.258,57.1785,57.258,199683.0
2025-05-05 15:30:00,57.63,57.65,57.58,57.61,216672.0,57.258,57.2779,57.2083,57.2381,216672.0
2025-05-05 15:40:00,57.61,57.64,57.5,57.55,336199.0,57.2381,57.2679,57.1289,57.1785,336199.0
2025-05-05 15:50:00,57.54,57.65,57.35,57.39,1104307.0,57.1686,57.2779,56.9798,57.0196,1104307.0
2025-05-06 09:30:00,57.15,57.51,56.95,57.5,438484.0,56.7811,57.1388,56.5824,57.1289,438484.0
2025-05-06 09:40:00,57.47,57.51,57.1,57.1,192017.0,57.099,57.1388,56.7314,56.7314,192017.0
2025-05-06 09:50:00,57.1,57.11,56.85,57.08,301545.0,56.7314,56.7414,56.483,56.7116,301545.0
2025-05-06 10:00:00,57.08,57.25,56.98,57.09,226896.0,56.7116,56.8805,56.6122,56.7215,226896.0
2025-05-06 10:10:00,57.09,57.43,57.08,57.42,235582.0,56.7215,57.0593,56.7116,57.0494,235582.0
2025-05-06 10:20:00,57.43,57.6,57.32,57.47,229265.0,57.0593,57.2282,56.95,57.099,229265.0
2025-05-06 10:30:00,57.47,57.72,57.37,57.7,228146.0,57.099,57.3474,56.9997,57.3276,228146.0
2025-05-06 10:40:00,57.7,57.71,57.53,57.61,223524.0,57.3276,57.3375,57.1587,57.2381,223524.0
2025-05-06 10:50:00,57.59,57.6,57.38,57.43,132408.0,57.2183,57.2282,57.0096,57.0593,132408.0
2025-05-06 11:00:00,57.42,57.49,57.34,57.38,173465.0,57.0494,57.1189,56.9699,57.0096,173465.0
2025-05-06 11:10:00,57.38,57.51,57.3,57.42,221848.0,57.0096,57.1388,56.9301,57.0494,221848.0
2025-05-06 11:20:00,57.42,57.58,57.37,57.53,155218.0,57.0494,57.2083,56.9997,57.1587,155218.0
2025-05-06 11:30:00,57.53,57.56,57.34,57.38,115061.0,57.1587,57.1885,56.9699,57.0096,115061.0
2025-05-06 11:40:00,57.39,57.47,57.34,57.41,89094.0,57.0196,57.099,56.9699,57.0394,89094.0
2025-05-06 11:50:00,57.41,57.46,57.21,57.25,97997.0,57.0394,57.0891,56.8407,56.8805,97997.0
2025-05-06 12:00:00,57.25,57.37,57.21,57.31,112278.0,56.8805,56.9997,56.8407,56.9401,112278.0
2025-05-06 12:10:00,57.3,57.68,57.29,57.58,206811.0,56.9301,57.3077,56.9202,57.2083,206811.0
2025-05-06 12:20:00,57.58,57.6,57.38,57.38,149578.0,57.2083,57.2282,57.0096,57.0096,149578.0
2025-05-06 12:30:00,57.38,57.49,57.37,57.38,93964.0,57.0096,57.1189,56.9997,57.0096,93964.0
2025-05-06 12:40:00,57.39,57.39,57.11,57.14,127041.0,57.0196,57.0196,56.7414,56.7712,127041.0
2025-05-06 12:50:00,57.14,57.14,57.0,57.02,87153.0,56.7712,56.7712,56.6321,56.652,87153.0
2025-05-06 13:00:00,57.03,57.12,56.96,57.01,179255.0,56.6619,56.7513,56.5923,56.642,179255.0
2025-05-06 13:10:00,57.01,57.07,56.97,56.99,138646.0,56.642,56.7016,56.6023,56.6221,138646.0
2025-05-06 13:20:00,56.99,57.0,56.85,56.86,181284.0,56.6221,56.6321,56.483,56.493,181284.0
2025-05-06 13:30:00,56.87,57.01,56.86,56.88,74141.0,56.5029,56.642,56.493,56.5129,74141.0
2025-05-06 13:40:00,56.89,56.9,56.79,56.83,162064.0,56.5228,56.5327,56.4234,56.4632,162064.0
2025-05-06 13:50:00,56.82,56.9,56.79,56.89,124736.0,56.4532,56.5327,56.4234,56.5228,124736.0
2025-05-06 14:00:00,56.88,57.05,56.88,56.96,169667.0,56.5129,56.6818,56.5129,56.5923,169667.0
2025-05-06 14:10:00,56.94,56.99,56.86,56.99,103985.0,56.5725,56.6221,56.493,56.6221,103985.0
2025-05-06 14:20:00,56.98,57.08,56.96,57.05,100679.0,56.6122,56.7116,56.5923,56.6818,100679.0
2025-05-06 14:30:00,57.05,57.06,56.93,56.96,203102.0,56.6818,56.6917,56.5625,56.5923,203102.0
2025-05-06 14:40:00,56.96,57.02,56.96,57.0,59075.0,56.5923,56.652,56.5923,56.6321,59075.0
2025-05-06 14:50:00,56.99,57.06,56.94,57.05,88333.0,56.6221,56.6917,56.5725,56.6818,88333.0
2025-05-06 15:00:00,57.07,57.08,56.98,57.01,94089.0,56.7016,56.7116,56.6122,56.642,94089.0
2025-05-06 15:10:00,57.0,57.1,56.98,57.02,112621.0,56.6321,56.7314,56.6122,56.652,112621.0
2025-05-06 15:20:00,57.01,57.08,57.01,57.05,105245.0,56.642,56.7116,56.642,56.6818,105245.0
2025-05-06 15:30:00,57.06,57.17,57.06,57.15,186671.0,56.6917,56.801,56.6917,56.7811,186671.0
2025-05-06 15:40:00,57.16,57.27,57.15,57.25,248049.0,56.791,56.9003,56.7811,56.8805,248049.0
2025-05-06 15:50:00,57.26,57.31,57.04,57.05,753252.0,56.8904,56.9401,56.6718,56.6818,753252.0
2025-05-07 09:30:00,57.87,58.07,57.56,57.95,632548.0,57.4965,57.6952,57.1885,57.5759,632548.0
2025-05-07 09:40:00,57.95,58.7,57.92,58.68,446038.0,57.5759,58.3211,57.5461,58.3012,446038.0
2025-05-07 09:50:00,58.68,58.81,58.55,58.67,422861.0,58.3012,58.4304,58.1721,58.2913,422861.0
2025-05-07 10:00:00,58.67,58.73,58.29,58.46,269687.0,58.2913,58.3509,57.9138,58.0827,269687.0
2025-05-07 10:10:00,58.45,58.62,58.29,58.6,145105.0,58.0727,58.2416,57.9138,58.2218,145105.0
2025-05-07 10:20:00,58.61,58.61,58.35,58.56,176142.0,58.2317,58.2317,57.9734,58.182,176142.0
2025-05-07 10:30:00,58.57,58.79,58.57,58.66,195894.0,58.1919,58.4105,58.1919,58.2814,195894.0
2025-05-07 10:40:00,58.66,58.7,58.58,58.65,135014.0,58.2814,58.3211,58.2019,58.2714,135014.0
2025-05-07 10:50:00,58.64,58.66,58.33,58.35,180881.0,58.2615,58.2814,57.9535,57.9734,180881.0
2025-05-07 11:00:00,58.34,58.37,58.15,58.25,144495.0,57.9634,57.9932,57.7747,57.874,144495.0
2025-05-07 11:10:00,58.25,58.26,58.04,58.15,102190.0,57.874,57.8839,57.6654,57.7747,102190.0
2025-05-07 11:20:00,58.15,58.34,58.11,58.34,116423.0,57.7747,57.9634,57.7349,57.9634,116423.0
2025-05-07 11:30:00,58.33,58.4,58.17,58.27,120649.0,57.9535,58.023,57.7945,57.8939,120649.0
2025-05-07 11:40:00,58.27,58.42,58.13,58.15,75850.0,57.8939,58.0429,57.7548,57.7747,75850.0
2025-05-07 11:50:00,58.13,58.26,58.1,58.2,86208.0,57.7548,57.8839,57.725,57.8243,86208.0
2025-05-07 12:00:00,58.19,58.3,58.16,58.2,62773.0,57.8144,57.9237,57.7846,57.8243,62773.0
2025-05-07 12:10:00,58.2,58.27,58.12,58.16,125910.0,57.8243,57.8939,57.7449,57.7846,125910.0
2025-05-07 12:20:00,58.16,58.17,58.0,58.01,75038.0,57.7846,57.7945,57.6256,57.6356,75038.0
2025-05-07 12:30:00,58.01,58.25,58.0,58.24,70615.0,57.6356,57.874,57.6256,57.8641,70615.0
2025-05-07 12:40:00,58.25,58.36,58.25,58.32,86347.0,57.874,57.9833,57.874,57.9436,86347.0
2025-05-07 12:50:00,58.33,58.4,58.26,58.38,90061.0,57.9535,58.023,57.8839,58.0032,90061.0
2025-05-07 13:00:00,58.39,58.5,58.39,58.5,114300.0,58.0131,58.1224,58.0131,58.1224,114300.0
2025-05-07 13:10:00,58.5,58.6,58.48,58.54,72462.0,58.1224,58.2218,58.1025,58.1621,72462.0
2025-05-07 13:20:00,58.53,58.59,58.44,58.52,102438.0,58.1522,58.2118,58.0628,58.1423,102438.0
2025-05-07 13:30:00,58.52,58.54,58.37,58.47,99298.0,58.1423,58.1621,57.9932,58.0926,99298.0
2025-05-07 13:40:00,58.47,58.54,58.44,58.54,61377.0,58.0926,58.1621,58.0628,58.1621,61377.0
2025-05-07 13:50:00,58.53,58.53,58.07,58.1,223999.0,58.1522,58.1522,57.6952,57.725,223999.0
2025-05-07 14:00:00,58.11,58.3,57.76,57.86,213565.0,57.7349,57.9237,57.3872,57.4865,213565.0
2025-05-07 14:10:00,57.87,58.03,57.82,58.03,118040.0,57.4965,57.6554,57.4468,57.6554,118040.0
2025-05-07 14:20:00,58.04,58.2,58.01,58.14,67481.0,57.6654,57.8243,57.6356,57.7647,67481.0
2025-05-07 14:30:00,58.15,58.46,58.1,58.43,94592.0,57.7747,58.0827,57.725,58.0528,94592.0
2025-05-07 14:40:00,58.42,58.46,58.14,58.23,96746.0,58.0429,58.0827,57.7647,57.8541,96746.0
2025-05-07 14:50:00,58.23,58.55,58.09,58.49,119096.0,57.8541,58.1721,57.715,58.1125,119096.0
2025-05-07 15:00:00,58.49,58.51,58.33,58.4,92331.0,58.1125,58.1323,57.9535,58.023,92331.0
2025-05-07 15:10:00,58.39,58.48,58.29,58.45,92814.0,58.0131,58.1025,57.9138,58.0727,92814.0
2025-05-07 15:20:00,58.45,58.48,58.14,58.15,131196.0,58.0727,58.1025,57.7647,57.7747,131196.0
2025-05-07 15:30:00,58.14,58.4,58.13,58.34,266643.0,57.7647,58.023,57.7548,57.9634,266643.0
2025-05-07 15:40:00,58.35,58.67,58.3,58.58,358298.0,57.9734,58.2913,57.9237,58.2019,358298.0
2025-05-07 15:50:00,58.57,58.73,58.38,58.61,795469.0,58.1919,58.3509,58.0032,58.2317,795469.0
2025-05-08 09:30:00,59.69,59.9,59.15,59.17,866506.0,59.3047,59.5134,58.7682,58.7881,866506.0
2025-05-08 09:40:00,59.17,59.29,58.95,58.98,423128.0,58.7881,58.9073,58.5695,58.5993,423128.0
2025-05-08 09:50:00,58.98,59.13,58.86,59.09,222490.0,58.5993,58.7483,58.4801,58.7086,222490.0
2025-05-08 10:00:00,59.09,59.34,59.04,59.16,242007.0,58.7086,58.957,58.6589,58.7781,242007.0
2025-05-08 10:10:00,59.15,59.17,58.96,59.16,156563.0,58.7682,58.7881,58.5794,58.7781,156563.0
2025-05-08 10:20:00,59.16,59.46,59.11,59.45,327704.0,58.7781,59.0762,58.7285,59.0663,327704.0
2025-05-08 10:30:00,59.45,59.76,59.33,59.38,323009.0,59.0663,59.3743,58.947,58.9967,323009.0
2025-05-08 10:40:00,59.39,59.44,59.15,59.15,356416.0,59.0067,59.0563,58.7682,58.7682,356416.0
2025-05-08 10:50:00,59.14,59.24,58.88,58.97,216666.0,58.7583,58.8576,58.4999,58.5894,216666.0
2025-05-08 11:00:00,58.95,59.04,58.89,58.96,126460.0,58.5695,58.6589,58.5099,58.5794,126460.0
2025-05-08 11:10:00,58.96,59.14,58.83,59.11,153034.0,58.5794,58.7583,58.4503,58.7285,153034.0
2025-05-08 11:20:00,59.1,59.71,59.1,59.61,357464.0,58.7185,59.3246,58.7185,59.2252,357464.0
2025-05-08 11:30:00,59.62,59.71,59.51,59.7,146363.0,59.2352,59.3246,59.1259,59.3147,146363.0
2025-05-08 11:40:00,59.71,60.1,59.71,60.0,401254.0,59.3246,59.7121,59.3246,59.6127,401254.0
2025-05-08 11:50:00,59.99,60.01,59.63,59.63,198621.0,59.6028,59.6227,59.2451,59.2451,198621.0
2025-05-08 12:00:00,59.63,59.77,59.59,59.67,122021.0,59.2451,59.3842,59.2054,59.2848,122021.0
2025-05-08 12:10:00,59.68,59.95,59.65,59.94,253119.0,59.2948,59.563,59.265,59.5531,253119.0
2025-05-08 12:20:00,59.95,60.06,59.91,59.93,267506.0,59.563,59.6723,59.5233,59.5432,267506.0
2025-05-08 12:30:00,59.93,60.17,59.92,60.13,169930.0,59.5432,59.7816,59.5332,59.7419,169930.0
2025-05-08 12:40:00,60.12,60.32,60.09,60.25,241564.0,59.7319,59.9307,59.7021,59.8611,241564.0
2025-05-08 12:50:00,60.26,60.28,60.07,60.18,137834.0,59.871,59.8909,59.6823,59.7916,137834.0
2025-05-08 13:00:00,60.19,60.19,59.95,60.02,118183.0,59.8015,59.8015,59.563,59.6326,118183.0
2025-05-08 13:10:00,60.01,60.02,59.79,59.86,227107.0,59.6227,59.6326,59.4041,59.4736,227107.0
2025-05-08 13:20:00,59.86,59.99,59.81,59.96,232472.0,59.4736,59.6028,59.4239,59.573,232472.0
2025-05-08 13:30:00,59.97,59.98,59.65,59.7,249223.0,59.5829,59.5928,59.265,59.3147,249223.0
2025-05-08 13:40:00,59.68,59.68,59.48,59.51,153488.0,59.2948,59.2948,59.0961,59.1259,153488.0
2025-05-08 13:50:00,59.5,59.53,59.27,59.3,146089.0,59.1159,59.1457,58.8874,58.9172,146089.0
2025-05-08 14:00:00,59.3,59.38,59.2,59.29,234460.0,58.9172,58.9967,58.8179,58.9073,234460.0
2025-05-08 14:10:00,59.29,59.51,59.27,59.39,464164.0,58.9073,59.1259,58.8874,59.0067,464164.0
2025-05-08 14:20:00,59.4,59.47,59.23,59.24,220233.0,59.0166,59.0861,58.8477,58.8576,220233.0
2025-05-08 14:30:00,59.24,59.6,59.24,59.46,313567.0,58.8576,59.2153,58.8576,59.0762,313567.0
2025-05-08 14:40:00,59.47,59.62,59.44,59.49,263008.0,59.0861,59.2352,59.0563,59.106,263008.0
2025-05-08 14:50:00,59.5,59.58,59.46,59.51,194763.0,59.1159,59.1954,59.0762,59.1259,194763.0
2025-05-08 15:00:00,59.52,59.54,59.46,59.49,204462.0,59.1358,59.1557,59.0762,59.106,204462.0
2025-05-08 15:10:00,59.49,59.67,59.48,59.6,241496.0,59.106,59.2848,59.0961,59.2153,241496.0
2025-05-08 15:20:00,59.6,60.39,59.58,59.81,1308528.0,59.2153,60.0002,59.1954,59.4239,1308528.0
2025-05-08 15:30:00,59.79,59.83,59.4,59.46,864574.0,59.4041,59.4438,59.0166,59.0762,864574.0
2025-05-08 15:40:00,59.46,59.49,59.27,59.37,1004493.0,59.0762,59.106,58.8874,58.9868,1004493.0
2025-05-08 15:50:00,59.35,59.38,58.79,58.89,1714127.0,58.9669,58.9967,58.4105,58.5099,1714127.0
2025-05-09 09:30:00,59.14,59.38,58.85,59.24,607488.0,58.7583,58.9967,58.4701,58.8576,607488.0
2025-05-09 09:40:00,59.25,59.33,58.77,58.78,286338.0,58.8676,58.947,58.3907,58.4006,286338.0
2025-05-09 09:50:00,58.77,58.83,58.51,58.68,277575.0,58.3907,58.4503,58.1323,58.3012,277575.0
2025-05-09 10:00:00,58.67,58.95,58.67,58.9,310985.0,58.2913,58.5695,58.2913,58.5198,310985.0
2025-05-09 10:10:00,58.89,59.05,58.84,58.87,221654.0,58.5099,58.6688,58.4602,58.49,221654.0
2025-05-09 10:20:00,58.86,58.88,58.46,58.47,213628.0,58.4801,58.4999,58.0827,58.0926,213628.0
2025-05-09 10:30:00,58.48,58.68,58.42,58.44,274795.0,58.1025,58.3012,58.0429,58.0628,274795.0
2025-05-09 10:40:00,58.43,58.67,58.41,58.67,213817.0,58.0528,58.2913,58.033,58.2913,213817.0
2025-05-09 10:50:00,58.68,58.68,58.51,58.63,222574.0,58.3012,58.3012,58.1323,58.2516,222574.0
2025-05-09 11:00:00,58.63,58.79,58.57,58.7,179584.0,58.2516,58.4105,58.1919,58.3211,179584.0
2025-05-09 11:10:00,58.7,58.74,58.6,58.68,194617.0,58.3211,58.3608,58.2218,58.3012,194617.0
2025-05-09 11:20:00,58.68,58.75,58.6,58.65,303140.0,58.3012,58.3708,58.2218,58.2714,303140.0
2025-05-09 11:30:00,58.64,58.84,58.56,58.79,197715.0,58.2615,58.4602,58.182,58.4105,197715.0
2025-05-09 11:40:00,58.79,58.87,58.75,58.86,272682.0,58.4105,58.49,58.3708,58.4801,272682.0
2025-05-09 11:50:00,58.85,58.91,58.81,58.9,109528.0,58.4701,58.5298,58.4304,58.5198,109528.0
2025-05-09 12:00:00,58.9,58.91,58.77,58.82,171808.0,58.5198,58.5298,58.3907,58.4403,171808.0
2025-05-09 12:10:00,58.83,59.03,58.82,58.94,181827.0,58.4503,58.649,58.4403,58.5596,181827.0
2025-05-09 12:20:00,58.94,59.02,58.88,58.88,145397.0,58.5596,58.639,58.4999,58.4999,145397.0
2025-05-09 12:30:00,58.88,58.89,58.73,58.74,152642.0,58.4999,58.5099,58.3509,58.3608,152642.0
2025-05-09 12:40:00,58.73,58.8,58.64,58.67,125905.0,58.3509,58.4205,58.2615,58.2913,125905.0
2025-05-09 12:50:00,58.67,58.81,58.65,58.73,147636.0,58.2913,58.4304,58.2714,58.3509,147636.0
2025-05-09 13:00:00,58.72,58.8,58.65,58.79,129425.0,58.341,58.4205,58.2714,58.4105,129425.0
2025-05-09 13:10:00,58.79,58.84,58.73,58.79,176591.0,58.4105,58.4602,58.3509,58.4105,176591.0
2025-05-09 13:20:00,58.78,58.79,58.6,58.73,132581.0,58.4006,58.4105,58.2218,58.3509,132581.0
2025-05-09 13:30:00,58.72,58.76,58.65,58.75,126029.0,58.341,58.3807,58.2714,58.3708,126029.0
2025-05-09 13:40:00,58.76,58.89,58.74,58.8,166198.0,58.3807,58.5099,58.3608,58.4205,166198.0
2025-05-09 13:50:00,58.8,58.89,58.78,58.88,157371.0,58.4205,58.5099,58.4006,58.4999,157371.0
2025-05-09 14:00:00,58.88,58.92,58.81,58.84,144022.0,58.4999,58.5397,58.4304,58.4602,144022.0
2025-05-09 14:10:00,58.83,58.93,58.81,58.9,151680.0,58.4503,58.5496,58.4304,58.5198,151680.0
2025-05-09 14:20:00,58.9,58.96,58.81,58.82,109697.0,58.5198,58.5794,58.4304,58.4403,109697.0
2025-05-09 14:30:00,58.82,58.88,58.72,58.74,186546.0,58.4403,58.4999,58.341,58.3608,186546.0
2025-05-09 14:40:00,58.75,58.81,58.73,58.76,111406.0,58.3708,58.4304,58.3509,58.3807,111406.0
2025-05-09 14:50:00,58.75,58.79,58.63,58.66,226183.0,58.3708,58.4105,58.2516,58.2814,226183.0
2025-05-09 15:00:00,58.67,58.7,58.62,58.66,124013.0,58.2913,58.3211,58.2416,58.2814,124013.0
2025-05-09 15:10:00,58.67,58.71,58.55,58.58,226351.0,58.2913,58.331,58.1721,58.2019,226351.0
2025-05-09 15:20:00,58.59,58.59,58.51,58.55,174679.0,58.2118,58.2118,58.1323,58.1721,174679.0
2025-05-09 15:30:00,58.55,58.56,58.47,58.54,249731.0,58.1721,58.182,58.0926,58.1621,249731.0
2025-05-09 15:40:00,58.54,58.6,58.45,58.51,302948.0,58.1621,58.2218,58.0727,58.1323,302948.0
2025-05-09 15:50:00,58.52,58.54,58.22,58.3,1122168.0,58.1423,58.1621,57.8442,57.9237,1122168.0
2025-05-12 09:30:00,62.38,63.47,62.12,62.39,3929523.0,61.9774,63.0603,61.719,61.9873,3929523.0
2025-05-12 09:40:00,62.39,62.61,61.83,62.28,1186191.0,61.9873,62.2059,61.4309,61.878,1186191.0
2025-05-12 09:50:00,62.3,62.98,62.26,62.72,1046539.0,61.8979,62.5735,61.8581,62.3152,1046539.0
2025-05-12 10:00:00,62.72,63.34,62.68,63.17,1063166.0,62.3152,62.9312,62.2754,62.7623,1063166.0
2025-05-12 10:10:00,63.17,63.28,62.91,63.12,919256.0,62.7623,62.8715,62.5039,62.7126,919256.0
2025-05-12 10:20:00,63.12,63.13,62.6,62.65,761814.0,62.7126,62.7225,62.1959,62.2456,761814.0
2025-05-12 10:30:00,62.63,62.63,62.15,62.44,674861.0,62.2257,62.2257,61.7488,62.037,674861.0
2025-05-12 10:40:00,62.44,62.8,62.4,62.51,488129.0,62.037,62.3946,61.9972,62.1065,488129.0
2025-05-12 10:50:00,62.53,62.55,62.12,62.17,416490.0,62.1264,62.1463,61.719,61.7687,416490.0
2025-05-12 11:00:00,62.17,62.24,62.04,62.1,367008.0,61.7687,61.8383,61.6395,61.6992,367008.0
2025-05-12 11:10:00,62.09,62.2,61.92,62.2,481291.0,61.6892,61.7985,61.5203,61.7985,481291.0
2025-05-12 11:20:00,62.2,62.37,62.11,62.29,659803.0,61.7985,61.9674,61.7091,61.8879,659803.0
2025-05-12 11:30:00,62.28,62.39,62.2,62.2,335136.0,61.878,61.9873,61.7985,61.7985,335136.0
2025-05-12 11:40:00,62.19,62.2,61.95,62.1,246931.0,61.7886,61.7985,61.5501,61.6992,246931.0
2025-05-12 11:50:00,62.1,62.14,61.85,61.89,387844.0,61.6992,61.7389,61.4508,61.4905,387844.0
2025-05-12 12:00:00,61.91,62.33,61.81,62.32,340632.0,61.5104,61.9277,61.411,61.9177,340632.0
2025-05-12 12:10:00,62.32,62.46,62.28,62.29,271952.0,61.9177,62.0568,61.878,61.8879,271952.0
2025-05-12 12:20:00,62.29,62.3,62.13,62.15,194302.0,61.8879,61.8979,61.729,61.7488,194302.0
2025-05-12 12:30:00,62.15,62.41,62.13,62.39,153131.0,61.7488,62.0072,61.729,61.9873,153131.0
2025-05-12 12:40:00,62.39,62.47,62.3,62.42,225184.0,61.9873,62.0668,61.8979,62.0171,225184.0
2025-05-12 12:50:00,62.42,62.54,62.37,62.45,463326.0,62.0171,62.1363,61.9674,62.0469,463326.0
2025-05-12 13:00:00,62.46,62.72,62.44,62.72,427951.0,62.0568,62.3152,62.037,62.3152,427951.0
2025-05-12 13:10:00,62.71,62.71,62.52,62.53,313949.0,62.3052,62.3052,62.1164,62.1264,313949.0
2025-05-12 13:20:00,62.54,62.64,62.47,62.5,448609.0,62.1363,62.2357,62.0668,62.0966,448609.0
2025-05-12 13:30:00,62.5,62.51,62.38,62.46,239107.0,62.0966,62.1065,61.9774,62.0568,239107.0
2025-05-12 13:40:00,62.46,62.46,62.27,62.28,263822.0,62.0568,62.0568,61.8681,61.878,263822.0
2025-05-12 13:50:00,62.29,62.45,62.28,62.42,134682.0,61.8879,62.0469,61.878,62.0171,134682.0
2025-05-12 14:00:00,62.42,62.46,62.26,62.27,258869.0,62.0171,62.0568,61.8581,61.8681,258869.0
2025-05-12 14:10:00,62.27,62.37,62.19,62.37,153708.0,61.8681,61.9674,61.7886,61.9674,153708.0
2025-05-12 14:20:00,62.37,62.37,62.21,62.33,230468.0,61.9674,61.9674,61.8085,61.9277,230468.0
2025-05-12 14:30:00,62.33,62.48,62.27,62.45,231808.0,61.9277,62.0767,61.8681,62.0469,231808.0
2025-05-12 14:40:00,62.45,62.45,62.34,62.38,181843.0,62.0469,62.0469,61.9376,61.9774,181843.0
2025-05-12 14:50:00,62.38,62.39,62.25,62.28,195082.0,61.9774,61.9873,61.8482,61.878,195082.0
2025-05-12 15:00:00,62.28,62.45,62.2,62.34,278158.0,61.878,62.0469,61.7985,61.9376,278158.0
2025-05-12 15:10:00,62.33,62.35,62.25,62.33,183810.0,61.9277,61.9475,61.8482,61.9277,183810.0
2025-05-12 15:20:00,62.33,62.4,62.31,62.36,301043.0,61.9277,61.9972,61.9078,61.9575,301043.0
2025-05-12 15:30:00,62.37,62.46,62.36,62.36,217313.0,61.9674,62.0568,61.9575,61.9575,217313.0
2025-05-12 15:40:00,62.37,62.41,62.23,62.41,401507.0,61.9674,62.0072,61.8283,62.0072,401507.0
2025-05-12 15:50:00,62.41,62.66,62.36,62.58,1657620.0,62.0072,62.2555,61.9575,62.1761,1657620.0
2025-05-13 09:30:00,62.61,62.78,62.41,62.6,696141.0,62.2059,62.3748,62.0072,62.1959,696141.0
2025-05-13 09:40:00,62.61,62.61,62.34,62.45,336651.0,62.2059,62.2059,61.9376,62.0469,336651.0
2025-05-13 09:50:00,62.44,62.53,62.27,62.42,325528.0,62.037,62.1264,61.8681,62.0171,325528.0
2025-05-13 10:00:00,62.43,62.49,62.18,62.34,265608.0,62.027,62.0866,61.7786,61.9376,265608.0
2025-05-13 10:10:00,62.34,62.5,62.17,62.41,284804.0,61.9376,62.0966,61.7687,62.0072,284804.0
2025-05-13 10:20:00,62.41,62.62,62.33,62.34,623187.0,62.0072,62.2158,61.9277,61.9376,623187.0
2025-05-13 10:30:00,62.36,62.47,62.2,62.31,269596.0,61.9575,62.0668,61.7985,61.9078,269596.0
2025-05-13 10:40:00,62.34,62.34,61.97,62.04,402258.0,61.9376,61.9376,61.57,61.6395,402258.0
2025-05-13 10:50:00,62.03,62.25,62.01,62.2,162439.0,61.6296,61.8482,61.6097,61.7985,162439.0
2025-05-13 11:00:00,62.2,62.39,62.18,62.27,256273.0,61.7985,61.9873,61.7786,61.8681,256273.0
2025-05-13 11:10:00,62.27,62.55,62.25,62.33,268750.0,61.8681,62.1463,61.8482,61.9277,268750.0
2025-05-13 11:20:00,62.32,62.57,62.28,62.55,427825.0,61.9177,62.1661,61.878,62.1463,427825.0
2025-05-13 11:30:00,62.55,62.71,62.52,62.65,238713.0,62.1463,62.3052,62.1164,62.2456,238713.0
2025-05-13 11:40:00,62.66,62.68,62.51,62.53,258969.0,62.2555,62.2754,62.1065,62.1264,258969.0
2025-05-13 11:50:00,62.53,62.6,62.44,62.47,153229.0,62.1264,62.1959,62.037,62.0668,153229.0
2025-05-13 12:00:00,62.47,62.55,62.33,62.39,183415.0,62.0668,62.1463,61.9277,61.9873,183415.0
2025-05-13 12:10:00,62.39,62.56,62.32,62.44,138600.0,61.9873,62.1562,61.9177,62.037,138600.0
2025-05-13 12:20:00,62.44,62.58,62.43,62.54,102538.0,62.037,62.1761,62.027,62.1363,102538.0
2025-05-13 12:30:00,62.54,62.55,62.38,62.45,89699.0,62.1363,62.1463,61.9774,62.0469,89699.0
2025-05-13 12:40:00,62.44,62.47,62.34,62.41,105867.0,62.037,62.0668,61.9376,62.0072,105867.0
2025-05-13 12:50:00,62.4,62.44,62.32,62.34,129096.0,61.9972,62.037,61.9177,61.9376,129096.0
2025-05-13 13:00:00,62.34,62.38,62.24,62.29,209871.0,61.9376,61.9774,61.8383,61.8879,209871.0
2025-05-13 13:10:00,62.29,62.34,62.21,62.31,169439.0,61.8879,61.9376,61.8085,61.9078,169439.0
2025-05-13 13:20:00,62.3,62.31,62.21,62.21,263080.0,61.8979,61.9078,61.8085,61.8085,263080.0
2025-05-13 13:30:00,62.2,62.34,62.19,62.32,120723.0,61.7985,61.9376,61.7886,61.9177,120723.0
2025-05-13 13:40:00,62.32,62.59,62.3,62.57,1123080.0,61.9177,62.186,61.8979,62.1661,1123080.0
2025-05-13 13:50:00,62.57,62.59,62.41,62.43,130206.0,62.1661,62.186,62.0072,62.027,130206.0
2025-05-13 14:00:00,62.44,62.47,62.36,62.38,138883.0,62.037,62.0668,61.9575,61.9774,138883.0
2025-05-13 14:10:00,62.38,62.52,62.37,62.5,100664.0,61.9774,62.1164,61.9674,62.0966,100664.0
2025-05-13 14:20:00,62.5,62.51,62.42,62.48,97064.0,62.0966,62.1065,62.0171,62.0767,97064.0
2025-05-13 14:30:00,62.48,62.56,62.44,62.55,106588.0,62.0767,62.1562,62.037,62.1463,106588.0
2025-05-13 14:40:00,62.55,62.56,62.48,62.5,108200.0,62.1463,62.1562,62.0767,62.0966,108200.0
2025-05-13 14:50:00,62.49,62.56,62.43,62.55,138634.0,62.0866,62.1562,62.027,62.1463,138634.0
2025-05-13 15:00:00,62.55,62.56,62.47,62.5,159887.0,62.1463,62.1562,62.0668,62.0966,159887.0
2025-05-13 15:10:00,62.5,62.57,62.49,62.53,166597.0,62.0966,62.1661,62.0866,62.1264,166597.0
2025-05-13 15:20:00,62.52,62.57,62.5,62.54,171462.0,62.1164,62.1661,62.0966,62.1363,171462.0
2025-05-13 15:30:00,62.54,62.62,62.49,62.59,340258.0,62.1363,62.2158,62.0866,62.186,340258.0
2025-05-13 15:40:00,62.59,62.62,62.49,62.58,305407.0,62.186,62.2158,62.0866,62.1761,305407.0
2025-05-13 15:50:00,62.59,62.63,62.34,62.35,1031668.0,62.186,62.2257,61.9376,61.9475,1031668.0
2025-05-14 09:30:00,62.05,62.11,61.52,61.74,771646.0,61.6495,61.7091,61.1229,61.3415,771646.0
2025-05-14 09:40:00,61.74,61.93,61.65,61.74,495887.0,61.3415,61.5303,61.2521,61.3415,495887.0
2025-05-14 09:50:00,61.72,61.77,61.61,61.72,293192.0,61.3216,61.3713,61.2123,61.3216,293192.0
2025-05-14 10:00:00,61.72,62.14,61.69,62.03,264023.0,61.3216,61.7389,61.2918,61.6296,264023.0
2025-05-14 10:10:00,62.04,62.31,61.91,62.29,233930.0,61.6395,61.9078,61.5104,61.8879,233930.0
2025-05-14 10:20:00,62.29,62.47,62.24,62.33,242292.0,61.8879,62.0668,61.8383,61.9277,242292.0
2025-05-14 10:30:00,62.33,62.54,62.31,62.41,189705.0,61.9277,62.1363,61.9078,62.0072,189705.0
2025-05-14 10:40:00,62.41,62.63,62.36,62.6,186426.0,62.0072,62.2257,61.9575,62.1959,186426.0
2025-05-14 10:50:00,62.59,62.6,62.33,62.33,339426.0,62.186,62.1959,61.9277,61.9277,339426.0
2025-05-14 11:00:00,62.32,62.37,62.03,62.08,170520.0,61.9177,61.9674,61.6296,61.6793,170520.0
2025-05-14 11:10:00,62.08,62.22,62.08,62.17,151724.0,61.6793,61.8184,61.6793,61.7687,151724.0
2025-05-14 11:20:00,62.17,62.47,62.14,62.44,211223.0,61.7687,62.0668,61.7389,62.037,211223.0
2025-05-14 11:30:00,62.44,62.63,62.35,62.51,226710.0,62.037,62.2257,61.9475,62.1065,226710.0
2025-05-14 11:40:00,62.51,62.7,62.48,62.67,213034.0,62.1065,62.2953,62.0767,62.2655,213034.0
2025-05-14 11:50:00,62.67,62.7,62.58,62.66,87802.0,62.2655,62.2953,62.1761,62.2555,87802.0
2025-05-14 12:00:00,62.66,62.87,62.63,62.7,312200.0,62.2555,62.4642,62.2257,62.2953,312200.0
2025-05-14 12:10:00,62.68,62.77,62.66,62.7,267824.0,62.2754,62.3648,62.2555,62.2953,267824.0
2025-05-14 12:20:00,62.7,62.76,62.54,62.59,156382.0,62.2953,62.3549,62.1363,62.186,156382.0
2025-05-14 12:30:00,62.6,62.71,62.43,62.44,126014.0,62.1959,62.3052,62.027,62.037,126014.0
2025-05-14 12:40:00,62.44,62.47,62.33,62.46,165184.0,62.037,62.0668,61.9277,62.0568,165184.0
2025-05-14 12:50:00,62.47,62.47,62.38,62.42,78026.0,62.0668,62.0668,61.9774,62.0171,78026.0
2025-05-14 13:00:00,62.41,62.41,62.26,62.33,87532.0,62.0072,62.0072,61.8581,61.9277,87532.0
2025-05-14 13:10:00,62.32,62.32,62.09,62.14,150854.0,61.9177,61.9177,61.6892,61.7389,150854.0
2025-05-14 13:20:00,62.14,62.15,62.01,62.11,102703.0,61.7389,61.7488,61.6097,61.7091,102703.0
2025-05-14 13:30:00,62.12,62.22,62.08,62.21,87164.0,61.719,61.8184,61.6793,61.8085,87164.0
2025-05-14 13:40:00,62.2,62.23,62.09,62.12,95835.0,61.7985,61.8283,61.6892,61.719,95835.0
2025-05-14 13:50:00,62.12,62.17,62.08,62.14,90188.0,61.719,61.7687,61.6793,61.7389,90188.0
2025-05-14 14:00:00,62.13,62.17,62.06,62.08,66948.0,61.729,61.7687,61.6594,61.6793,66948.0
2025-05-14 14:10:00,62.08,62.08,61.94,62.05,86812.0,61.6793,61.6793,61.5402,61.6495,86812.0
2025-05-14 14:20:00,62.04,62.06,61.9,61.94,74854.0,61.6395,61.6594,61.5005,61.5402,74854.0
2025-05-14 14:30:00,61.94,62.12,61.94,61.99,78905.0,61.5402,61.719,61.5402,61.5899,78905.0
2025-05-14 14:40:00,62.0,62.14,61.98,62.11,95209.0,61.5998,61.7389,61.5799,61.7091,95209.0
2025-05-14 14:50:00,62.11,62.15,62.08,62.13,76102.0,61.7091,61.7488,61.6793,61.729,76102.0
2025-05-14 15:00:00,62.14,62.17,62.09,62.15,102822.0,61.7389,61.7687,61.6892,61.7488,102822.0
2025-05-14 15:10:00,62.15,62.2,62.1,62.14,111133.0,61.7488,61.7985,61.6992,61.7389,111133.0
2025-05-14 15:20:00,62.13,62.13,62.02,62.02,120076.0,61.729,61.729,61.6197,61.6197,120076.0
2025-05-14 15:30:00,62.02,62.07,61.88,61.9,160563.0,61.6197,61.6694,61.4806,61.5005,160563.0
2025-05-14 15:40:00,61.89,61.94,61.76,61.88,549472.0,61.4905,61.5402,61.3614,61.4806,549472.0
2025-05-14 15:50:00,61.88,61.89,61.67,61.72,725014.0,61.4806,61.4905,61.2719,61.3216,725014.0
2025-05-15 09:30:00,60.64,61.49,60.42,61.43,786285.0,60.2486,61.0931,60.03,61.0335,786285.0
2025-05-15 09:40:00,61.44,61.75,61.41,61.73,355628.0,61.0434,61.3514,61.0136,61.3315,355628.0
2025-05-15 09:50:00,61.73,62.18,61.7,62.12,431949.0,61.3315,61.7786,61.3017,61.719,431949.0
2025-05-15 10:00:00,62.14,62.31,62.04,62.19,397142.0,61.7389,61.9078,61.6395,61.7886,397142.0
2025-05-15 10:10:00,62.19,62.2,61.81,61.88,360488.0,61.7886,61.7985,61.411,61.4806,360488.0
2025-05-15 10:20:00,61.89,62.06,61.84,61.85,245296.0,61.4905,61.6594,61.4408,61.4508,245296.0
2025-05-15 10:30:00,61.86,62.12,61.77,62.09,254154.0,61.4607,61.719,61.3713,61.6892,254154.0
2025-05-15 10:40:00,62.09,62.28,61.99,62.19,279182.0,61.6892,61.878,61.5899,61.7886,279182.0
2025-05-15 10:50:00,62.19,62.26,62.06,62.15,284921.0,61.7886,61.8581,61.6594,61.7488,284921.0
2025-05-15 11:00:00,62.15,62.37,62.05,62.3,302102.0,61.7488,61.9674,61.6495,61.8979,302102.0
2025-05-15 11:10:00,62.31,62.44,62.28,62.35,214372.0,61.9078,62.037,61.878,61.9475,214372.0
2025-05-15 11:20:00,62.34,62.37,62.25,62.33,199157.0,61.9376,61.9674,61.8482,61.9277,199157.0
2025-05-15 11:30:00,62.34,62.41,62.23,62.33,196993.0,61.9376,62.0072,61.8283,61.9277,196993.0
2025-05-15 11:40:00,62.34,62.42,62.32,62.4,277765.0,61.9376,62.0171,61.9177,61.9972,277765.0
2025-05-15 11:50:00,62.39,62.43,62.34,62.42,145844.0,61.9873,62.027,61.9376,62.0171,145844.0
2025-05-15 12:00:00,62.43,62.68,62.42,62.67,177759.0,62.027,62.2754,62.0171,62.2655,177759.0
2025-05-15 12:10:00,62.66,62.68,62.5,62.53,194401.0,62.2555,62.2754,62.0966,62.1264,194401.0
2025-05-15 12:20:00,62.52,62.53,62.4,62.5,126396.0,62.1164,62.1264,61.9972,62.0966,126396.0
2025-05-15 12:30:00,62.51,62.55,62.41,62.41,85490.0,62.1065,62.1463,62.0072,62.0072,85490.0
2025-05-15 12:40:00,62.42,62.47,62.38,62.47,79034.0,62.0171,62.0668,61.9774,62.0668,79034.0
2025-05-15 12:50:00,62.47,62.61,62.46,62.6,189981.0,62.0668,62.2059,62.0568,62.1959,189981.0
2025-05-15 13:00:00,62.6,62.65,62.57,62.57,109965.0,62.1959,62.2456,62.1661,62.1661,109965.0
2025-05-15 13:10:00,62.56,62.56,62.41,62.41,167752.0,62.1562,62.1562,62.0072,62.0072,167752.0
2025-05-15 13:20:00,62.4,62.46,62.22,62.23,303224.0,61.9972,62.0568,61.8184,61.8283,303224.0
2025-05-15 13:30:00,62.23,62.23,62.06,62.13,174808.0,61.8283,61.8283,61.6594,61.729,174808.0
2025-05-15 13:40:00,62.15,62.18,62.08,62.12,311771.0,61.7488,61.7786,61.6793,61.719,311771.0
2025-05-15 13:50:00,62.12,62.18,61.99,62.05,143466.0,61.719,61.7786,61.5899,61.6495,143466.0
2025-05-15 14:00:00,62.05,62.11,61.97,61.99,127961.0,61.6495,61.7091,61.57,61.5899,127961.0
2025-05-15 14:10:00,61.99,62.01,61.92,61.97,127996.0,61.5899,61.6097,61.5203,61.57,127996.0
2025-05-15 14:20:00,61.97,62.12,61.93,62.1,159348.0,61.57,61.719,61.5303,61.6992,159348.0
2025-05-15 14:30:00,62.1,62.24,62.09,62.21,142865.0,61.6992,61.8383,61.6892,61.8085,142865.0
2025-05-15 14:40:00,62.2,62.3,62.2,62.26,194019.0,61.7985,61.8979,61.7985,61.8581,194019.0
2025-05-15 14:50:00,62.26,62.34,62.25,62.29,105436.0,61.8581,61.9376,61.8482,61.8879,105436.0
2025-05-15 15:00:00,62.28,62.29,62.09,62.17,263763.0,61.878,61.8879,61.6892,61.7687,263763.0
2025-05-15 15:10:00,62.17,62.21,62.15,62.18,92523.0,61.7687,61.8085,61.7488,61.7786,92523.0
2025-05-15 15:20:00,62.19,62.27,62.18,62.23,115676.0,61.7886,61.8681,61.7786,61.8283,115676.0
2025-05-15 15:30:00,62.23,62.36,62.23,62.28,121392.0,61.8283,61.9575,61.8283,61.878,121392.0
2025-05-15 15:40:00,62.29,62.41,62.27,62.37,199111.0,61.8879,62.0072,61.8681,61.9674,199111.0
2025-05-15 15:50:00,62.37,62.5,62.31,62.41,622355.0,61.9674,62.0966,61.9078,62.0072,622355.0
2025-05-16 09:30:00,62.5,63.03,62.5,62.84,761099.0,62.0966,62.6232,62.0966,62.4344,761099.0
2025-05-16 09:40:00,62.84,63.1,62.82,62.87,302507.0,62.4344,62.6927,62.4145,62.4642,302507.0
2025-05-16 09:50:00,62.87,63.1,62.76,63.08,209453.0,62.4642,62.6927,62.3549,62.6728,209453.0
2025-05-16 10:00:00,63.07,63.12,62.84,63.1,246329.0,62.6629,62.7126,62.4344,62.6927,246329.0
2025-05-16 10:10:00,63.1,63.46,63.1,63.43,464630.0,62.6927,63.0504,62.6927,63.0206,464630.0
2025-05-16 10:20:00,63.41,63.54,63.32,63.35,333792.0,63.0007,63.1299,62.9113,62.9411,333792.0
2025-05-16 10:30:00,63.35,63.73,63.31,63.7,269127.0,62.9411,63.3186,62.9014,63.2888,269127.0
2025-05-16 10:40:00,63.7,63.75,63.43,63.45,537176.0,63.2888,63.3385,63.0206,63.0404,537176.0
2025-05-16 10:50:00,63.45,63.48,63.26,63.27,226993.0,63.0404,63.0703,62.8517,62.8616,226993.0
2025-05-16 11:00:00,63.27,63.55,63.26,63.53,180738.0,62.8616,63.1398,62.8517,63.1199,180738.0
2025-05-16 11:10:00,63.54,63.7,63.52,63.54,237861.0,63.1299,63.2888,63.11,63.1299,237861.0
2025-05-16 11:20:00,63.54,63.54,63.33,63.34,208065.0,63.1299,63.1299,62.9212,62.9312,208065.0
2025-05-16 11:30:00,63.36,63.44,63.34,63.39,138597.0,62.951,63.0305,62.9312,62.9808,138597.0
2025-05-16 11:40:00,63.4,63.55,63.4,63.54,98308.0,62.9908,63.1398,62.9908,63.1299,98308.0
2025-05-16 11:50:00,63.55,63.66,63.54,63.63,117623.0,63.1398,63.2491,63.1299,63.2193,117623.0
2025-05-16 12:00:00,63.63,63.64,63.44,63.47,112357.0,63.2193,63.2292,63.0305,63.0603,112357.0
2025-05-16 12:10:00,63.48,63.5,63.4,63.49,110161.0,63.0703,63.0901,62.9908,63.0802,110161.0
2025-05-16 12:20:00,63.49,63.51,63.46,63.47,77058.0,63.0802,63.1001,63.0504,63.0603,77058.0
2025-05-16 12:30:00,63.47,63.61,63.43,63.61,167732.0,63.0603,63.1994,63.0206,63.1994,167732.0
2025-05-16 12:40:00,63.61,63.69,63.49,63.51,155424.0,63.1994,63.2789,63.0802,63.1001,155424.0
2025-05-16 12:50:00,63.5,63.57,63.49,63.54,111457.0,63.0901,63.1597,63.0802,63.1299,111457.0
2025-05-16 13:00:00,63.54,63.65,63.52,63.55,135304.0,63.1299,63.2392,63.11,63.1398,135304.0
2025-05-16 13:10:00,63.55,63.58,63.52,63.55,92823.0,63.1398,63.1696,63.11,63.1398,92823.0
2025-05-16 13:20:00,63.55,63.6,63.42,63.42,125829.0,63.1398,63.1895,63.0106,63.0106,125829.0
2025-05-16 13:30:00,63.43,63.6,63.43,63.5,118342.0,63.0206,63.1895,63.0206,63.0901,118342.0
2025-05-16 13:40:00,63.49,63.55,63.41,63.43,104963.0,63.0802,63.1398,63.0007,63.0206,104963.0
2025-05-16 13:50:00,63.42,63.43,63.27,63.33,121306.0,63.0106,63.0206,62.8616,62.9212,121306.0
2025-05-16 14:00:00,63.33,63.46,63.33,63.4,92188.0,62.9212,63.0504,62.9212,62.9908,92188.0
2025-05-16 14:10:00,63.41,63.52,63.38,63.42,162549.0,63.0007,63.11,62.9709,63.0106,162549.0
2025-05-16 14:20:00,63.43,63.44,63.36,63.38,109381.0,63.0206,63.0305,62.951,62.9709,109381.0
2025-05-16 14:30:00,63.38,63.42,63.35,63.38,81139.0,62.9709,63.0106,62.9411,62.9709,81139.0
2025-05-16 14:40:00,63.38,63.49,63.37,63.46,115172.0,62.9709,63.0802,62.961,63.0504,115172.0
2025-05-16 14:50:00,63.46,63.46,63.39,63.41,95745.0,63.0504,63.0504,62.9808,63.0007,95745.0
2025-05-16 15:00:00,63.41,63.46,63.37,63.46,82164.0,63.0007,63.0504,62.961,63.0504,82164.0
2025-05-16 15:10:00,63.46,63.46,63.35,63.4,210977.0,63.0504,63.0504,62.9411,62.9908,210977.0
2025-05-16 15:20:00,63.4,63.4,63.32,63.34,141947.0,62.9908,62.9908,62.9113,62.9312,141947.0
2025-05-16 15:30:00,63.34,63.42,63.21,63.26,409391.0,62.9312,63.0106,62.802,62.8517,409391.0
2025-05-16 15:40:00,63.26,63.29,63.17,63.21,223668.0,62.8517,62.8815,62.7623,62.802,223668.0
2025-05-16 15:50:00,63.2,63.25,63.09,63.1,609268.0,62.7921,62.8417,62.6828,62.6927,609268.0
2025-05-19 09:30:00,62.15,62.43,62.0,62.31,719593.0,61.7488,62.027,61.5998,61.9078,719593.0
2025-05-19 09:40:00,62.31,62.38,62.14,62.28,217537.0,61.9078,61.9774,61.7389,61.878,217537.0
2025-05-19 09:50:00,62.28,62.28,61.95,61.97,233419.0,61.878,61.878,61.5501,61.57,233419.0
2025-05-19 10:00:00,61.96,62.3,61.87,62.19,203479.0,61.5601,61.8979,61.4706,61.7886,203479.0
2025-05-19 10:10:00,62.19,62.32,62.09,62.29,257259.0,61.7886,61.9177,61.6892,61.8879,257259.0
2025-05-19 10:20:00,62.28,62.34,62.03,62.13,153699.0,61.878,61.9376,61.6296,61.729,153699.0
2025-05-19 10:30:00,62.12,62.13,61.95,62.03,234885.0,61.719,61.729,61.5501,61.6296,234885.0
2025-05-19 10:40:00,62.02,62.13,61.98,62.02,479953.0,61.6197,61.729,61.5799,61.6197,479953.0
2025-05-19 10:50:00,62.02,62.1,61.92,61.96,399020.0,61.6197,61.6992,61.5203,61.5601,399020.0
2025-05-19 11:00:00,61.97,62.0,61.87,61.97,106166.0,61.57,61.5998,61.4706,61.57,106166.0
2025-05-19 11:10:00,61.98,62.14,61.96,62.11,164079.0,61.5799,61.7389,61.5601,61.7091,164079.0
2025-05-19 11:20:00,62.12,62.25,62.09,62.09,198191.0,61.719,61.8482,61.6892,61.6892,198191.0
2025-05-19 11:30:00,62.09,62.17,62.07,62.17,92262.0,61.6892,61.7687,61.6694,61.7687,92262.0
2025-05-19 11:40:00,62.17,62.19,61.93,61.94,315772.0,61.7687,61.7886,61.5303,61.5402,315772.0
2025-05-19 11:50:00,61.94,61.99,61.9,61.98,73260.0,61.5402,61.5899,61.5005,61.5799,73260.0
2025-05-19 12:00:00,61.99,62.07,61.96,61.99,122896.0,61.5899,61.6694,61.5601,61.5899,122896.0
2025-05-19 12:10:00,61.99,62.27,61.96,61.98,172095.0,61.5899,61.8681,61.5601,61.5799,172095.0
2025-05-19 12:20:00,61.97,62.02,61.96,62.0,81765.0,61.57,61.6197,61.5601,61.5998,81765.0
2025-05-19 12:30:00,62.0,62.0,61.8,61.83,244008.0,61.5998,61.5998,61.4011,61.4309,244008.0
2025-05-19 12:40:00,61.83,61.89,61.76,61.88,110246.0,61.4309,61.4905,61.3614,61.4806,110246.0
2025-05-19 12:50:00,61.89,61.95,61.86,61.86,72322.0,61.4905,61.5501,61.4607,61.4607,72322.0
2025-05-19 13:00:00,61.86,62.02,61.84,62.0,128476.0,61.4607,61.6197,61.4408,61.5998,128476.0
2025-05-19 13:10:00,62.0,62.07,61.97,61.99,113160.0,61.5998,61.6694,61.57,61.5899,113160.0
2025-05-19 13:20:00,61.98,62.06,61.94,62.03,106142.0,61.5799,61.6594,61.5402,61.6296,106142.0
2025-05-19 13:30:00,62.02,62.17,62.01,62.15,201420.0,61.6197,61.7687,61.6097,61.7488,201420.0
2025-05-19 13:40:00,62.15,62.25,62.15,62.23,116282.0,61.7488,61.8482,61.7488,61.8283,116282.0
2025-05-19 13:50:00,62.23,62.33,62.19,62.2,144931.0,61.8283,61.9277,61.7886,61.7985,144931.0
2025-05-19 14:00:00,62.21,62.25,62.18,62.22,74940.0,61.8085,61.8482,61.7786,61.8184,74940.0
2025-05-19 14:10:00,62.22,62.23,62.12,62.15,64388.0,61.8184,61.8283,61.719,61.7488,64388.0
2025-05-19 14:20:00,62.15,62.16,62.08,62.1,52734.0,61.7488,61.7588,61.6793,61.6992,52734.0
2025-05-19 14:30:00,62.1,62.15,62.08,62.09,58974.0,61.6992,61.7488,61.6793,61.6892,58974.0
2025-05-19 14:40:00,62.09,62.11,62.04,62.1,128549.0,61.6892,61.7091,61.6395,61.6992,128549.0
2025-05-19 14:50:00,62.09,62.13,62.09,62.11,77128.0,61.6892,61.729,61.6892,61.7091,77128.0
2025-05-19 15:00:00,62.11,62.13,62.01,62.02,83796.0,61.7091,61.729,61.6097,61.6197,83796.0
2025-05-19 15:10:00,62.01,62.04,61.91,61.93,137984.0,61.6097,61.6395,61.5104,61.5303,137984.0
2025-05-19 15:20:00,61.93,61.99,61.91,61.96,132781.0,61.5303,61.5899,61.5104,61.5601,132781.0
2025-05-19 15:30:00,61.96,62.02,61.92,62.02,197794.0,61.5601,61.6197,61.5203,61.6197,197794.0
2025-05-19 15:40:00,62.02,62.07,61.99,62.02,208587.0,61.6197,61.6694,61.5899,61.6197,208587.0
2025-05-19 15:50:00,62.02,62.08,61.9,62.04,733834.0,61.6197,61.6793,61.5005,61.6395,733834.0
2025-05-20 09:30:00,62.5,62.66,62.28,62.46,735702.0,62.0966,62.2555,61.878,62.0568,735702.0
2025-05-20 09:40:00,62.46,62.53,62.31,62.44,254301.0,62.0568,62.1264,61.9078,62.037,254301.0
2025-05-20 09:50:00,62.44,62.71,62.42,62.69,370209.0,62.037,62.3052,62.0171,62.2854,370209.0
2025-05-20 10:00:00,62.71,63.11,62.69,63.02,295116.0,62.3052,62.7026,62.2854,62.6132,295116.0
2025-05-20 10:10:00,63.0,63.14,62.94,62.99,295573.0,62.5934,62.7324,62.5337,62.5834,295573.0
2025-05-20 10:20:00,62.99,63.04,62.9,63.02,153729.0,62.5834,62.6331,62.494,62.6132,153729.0
2025-05-20 10:30:00,63.02,63.19,62.98,63.1,172662.0,62.6132,62.7821,62.5735,62.6927,172662.0
2025-05-20 10:40:00,63.11,63.12,62.99,63.0,118575.0,62.7026,62.7126,62.5834,62.5934,118575.0
2025-05-20 10:50:00,63.0,63.01,62.85,62.89,192889.0,62.5934,62.6033,62.4443,62.4841,192889.0
2025-05-20 11:00:00,62.88,62.92,62.77,62.79,159595.0,62.4741,62.5139,62.3648,62.3847,159595.0
2025-05-20 11:10:00,62.8,62.89,62.71,62.89,129818.0,62.3946,62.4841,62.3052,62.4841,129818.0
2025-05-20 11:20:00,62.89,62.99,62.88,62.94,230501.0,62.4841,62.5834,62.4741,62.5337,230501.0
2025-05-20 11:30:00,62.95,63.12,62.94,63.02,153810.0,62.5437,62.7126,62.5337,62.6132,153810.0
2025-05-20 11:40:00,63.01,63.02,62.85,62.9,167751.0,62.6033,62.6132,62.4443,62.494,167751.0
2025-05-20 11:50:00,62.89,62.9,62.79,62.82,113555.0,62.4841,62.494,62.3847,62.4145,113555.0
2025-05-20 12:00:00,62.83,63.01,62.81,62.84,83253.0,62.4244,62.6033,62.4046,62.4344,83253.0
2025-05-20 12:10:00,62.84,62.86,62.76,62.83,79682.0,62.4344,62.4543,62.3549,62.4244,79682.0
2025-05-20 12:20:00,62.84,62.94,62.83,62.84,97968.0,62.4344,62.5337,62.4244,62.4344,97968.0
2025-05-20 12:30:00,62.84,62.89,62.76,62.81,113652.0,62.4344,62.4841,62.3549,62.4046,113652.0
2025-05-20 12:40:00,62.81,62.88,62.79,62.85,58628.0,62.4046,62.4741,62.3847,62.4443,58628.0
2025-05-20 12:50:00,62.85,62.87,62.8,62.82,132231.0,62.4443,62.4642,62.3946,62.4145,132231.0
2025-05-20 13:00:00,62.83,62.87,62.78,62.79,89062.0,62.4244,62.4642,62.3748,62.3847,89062.0
2025-05-20 13:10:00,62.79,62.87,62.76,62.85,126744.0,62.3847,62.4642,62.3549,62.4443,126744.0
2025-05-20 13:20:00,62.85,62.94,62.83,62.89,108097.0,62.4443,62.5337,62.4244,62.4841,108097.0
2025-05-20 13:30:00,62.89,62.9,62.74,62.87,143370.0,62.4841,62.494,62.335,62.4642,143370.0
2025-05-20 13:40:00,62.87,63.08,62.84,63.04,307002.0,62.4642,62.6728,62.4344,62.6331,307002.0
2025-05-20 13:50:00,63.03,63.07,62.99,63.05,85932.0,62.6232,62.6629,62.5834,62.643,85932.0
2025-05-20 14:00:00,63.04,63.07,63.02,63.04,86575.0,62.6331,62.6629,62.6132,62.6331,86575.0
2025-05-20 14:10:00,63.04,63.08,62.9,62.91,212468.0,62.6331,62.6728,62.494,62.5039,212468.0
2025-05-20 14:20:00,62.91,62.92,62.59,62.61,138988.0,62.5039,62.5139,62.186,62.2059,138988.0
2025-05-20 14:30:00,62.6,62.75,62.58,62.75,82926.0,62.1959,62.345,62.1761,62.345,82926.0
2025-05-20 14:40:00,62.74,62.76,62.67,62.68,120205.0,62.335,62.3549,62.2655,62.2754,120205.0
2025-05-20 14:50:00,62.68,62.74,62.62,62.62,150687.0,62.2754,62.335,62.2158,62.2158,150687.0
2025-05-20 15:00:00,62.63,62.64,62.48,62.58,114936.0,62.2257,62.2357,62.0767,62.1761,114936.0
2025-05-20 15:10:00,62.58,62.6,62.48,62.49,98707.0,62.1761,62.1959,62.0767,62.0866,98707.0
2025-05-20 15:20:00,62.49,62.55,62.46,62.5,92812.0,62.0866,62.1463,62.0568,62.0966,92812.0
2025-05-20 15:30:00,62.5,62.58,62.48,62.58,169876.0,62.0966,62.1761,62.0767,62.1761,169876.0
2025-05-20 15:40:00,62.58,62.64,62.52,62.57,202679.0,62.1761,62.2357,62.1164,62.1661,202679.0
2025-05-20 15:50:00,62.56,62.62,62.47,62.55,671886.0,62.1562,62.2158,62.0668,62.1463,671886.0
2025-05-21 09:30:00,61.17,61.61,61.05,61.56,779002.0,60.7752,61.2123,60.6559,61.1626,779002.0
2025-05-21 09:40:00,61.53,61.71,61.52,61.67,355165.0,61.1328,61.3117,61.1229,61.2719,355165.0
2025-05-21 09:50:00,61.69,61.76,61.4,61.42,308681.0,61.2918,61.3614,61.0037,61.0236,308681.0
2025-05-21 10:00:00,61.43,61.67,61.31,61.56,756061.0,61.0335,61.2719,60.9143,61.1626,756061.0
2025-05-21 10:10:00,61.57,61.59,61.34,61.35,991539.0,61.1726,61.1925,60.9441,60.954,991539.0
2025-05-21 10:20:00,61.35,61.45,61.21,61.3,485226.0,60.954,61.0534,60.8149,60.9043,485226.0
2025-05-21 10:30:00,61.3,61.45,61.08,61.29,394228.0,60.9043,61.0534,60.6857,60.8944,394228.0
2025-05-21 10:40:00,61.29,61.38,61.21,61.33,162070.0,60.8944,60.9838,60.8149,60.9341,162070.0
2025-05-21 10:50:00,61.33,61.45,61.23,61.43,137468.0,60.9341,61.0534,60.8348,61.0335,137468.0
2025-05-21 11:00:00,61.44,61.51,61.37,61.48,311896.0,61.0434,61.113,60.9739,61.0832,311896.0
2025-05-21 11:10:00,61.48,61.48,61.22,61.27,240557.0,61.0832,61.0832,60.8248,60.8745,240557.0
2025-05-21 11:20:00,61.27,61.52,61.17,61.48,341020.0,60.8745,61.1229,60.7752,61.0832,341020.0
2025-05-21 11:30:00,61.48,61.53,61.26,61.33,242047.0,61.0832,61.1328,60.8646,60.9341,242047.0
2025-05-21 11:40:00,61.35,61.42,61.19,61.21,117084.0,60.954,61.0236,60.795,60.8149,117084.0
2025-05-21 11:50:00,61.21,61.28,61.17,61.25,115524.0,60.8149,60.8845,60.7752,60.8546,115524.0
2025-05-21 12:00:00,61.25,61.29,61.16,61.29,105936.0,60.8546,60.8944,60.7652,60.8944,105936.0
2025-05-21 12:10:00,61.3,61.35,61.23,61.25,98927.0,60.9043,60.954,60.8348,60.8546,98927.0
2025-05-21 12:20:00,61.25,61.32,61.2,61.22,89367.0,60.8546,60.9242,60.805,60.8248,89367.0
2025-05-21 12:30:00,61.22,61.32,61.18,61.23,114329.0,60.8248,60.9242,60.7851,60.8348,114329.0
2025-05-21 12:40:00,61.23,61.29,61.2,61.28,82783.0,60.8348,60.8944,60.805,60.8845,82783.0
2025-05-21 12:50:00,61.28,61.29,61.15,61.17,84329.0,60.8845,60.8944,60.7553,60.7752,84329.0
2025-05-21 13:00:00,61.17,61.19,60.94,60.97,223929.0,60.7752,60.795,60.5466,60.5765,223929.0
2025-05-21 13:10:00,60.97,60.97,60.62,60.7,213996.0,60.5765,60.5765,60.2287,60.3082,213996.0
2025-05-21 13:20:00,60.7,60.75,60.28,60.35,338219.0,60.3082,60.3579,59.8909,59.9605,338219.0
2025-05-21 13:30:00,60.35,60.76,60.25,60.75,236438.0,59.9605,60.3678,59.8611,60.3579,236438.0
2025-05-21 13:40:00,60.76,60.76,60.5,60.52,202330.0,60.3678,60.3678,60.1095,60.1294,202330.0
2025-05-21 13:50:00,60.51,60.55,60.39,60.4,147120.0,60.1194,60.1592,60.0002,60.0101,147120.0
2025-05-21 14:00:00,60.4,60.47,60.32,60.46,141009.0,60.0101,60.0797,59.9307,60.0697,141009.0
2025-05-21 14:10:00,60.46,60.48,60.28,60.29,128070.0,60.0697,60.0896,59.8909,59.9008,128070.0
2025-05-21 14:20:00,60.29,60.47,60.16,60.37,430631.0,59.9008,60.0797,59.7717,59.9803,430631.0
2025-05-21 14:30:00,60.36,60.46,60.23,60.38,201240.0,59.9704,60.0697,59.8412,59.9903,201240.0
2025-05-21 14:40:00,60.38,60.55,60.35,60.37,222608.0,59.9903,60.1592,59.9605,59.9803,222608.0
2025-05-21 14:50:00,60.38,60.42,60.31,60.32,123219.0,59.9903,60.03,59.9207,59.9307,123219.0
2025-05-21 15:00:00,60.33,60.48,60.28,60.29,128790.0,59.9406,60.0896,59.8909,59.9008,128790.0
2025-05-21 15:10:00,60.29,60.35,60.18,60.19,291031.0,59.9008,59.9605,59.7916,59.8015,291031.0
2025-05-21 15:20:00,60.2,60.23,59.95,60.08,433681.0,59.8114,59.8412,59.563,59.6922,433681.0
2025-05-21 15:30:00,60.08,60.17,60.03,60.13,385074.0,59.6922,59.7816,59.6425,59.7419,385074.0
2025-05-21 15:40:00,60.13,60.3,60.07,60.07,480777.0,59.7419,59.9108,59.6823,59.6823,480777.0
2025-05-21 15:50:00,60.08,60.12,59.88,59.96,1419906.0,59.6922,59.7319,59.4935,59.573,1419906.0
2025-05-22 09:30:00,60.58,61.01,60.16,60.99,1737829.0,60.189,60.6162,59.7717,60.5963,1737829.0
2025-05-22 09:40:00,61.0,61.2,60.81,60.91,1364568.0,60.6063,60.805,60.4175,60.5168,1364568.0
2025-05-22 09:50:00,60.91,61.2,60.86,60.99,573527.0,60.5168,60.805,60.4672,60.5963,573527.0
2025-05-22 10:00:00,60.98,61.26,60.98,61.17,394743.0,60.5864,60.8646,60.5864,60.7752,394743.0
2025-05-22 10:10:00,61.17,61.18,60.96,61.04,299834.0,60.7752,60.7851,60.5665,60.646,299834.0
2025-05-22 10:20:00,61.03,61.03,60.76,60.84,209470.0,60.6361,60.6361,60.3678,60.4473,209470.0
2025-05-22 10:30:00,60.83,61.01,60.8,60.88,169489.0,60.4374,60.6162,60.4076,60.487,169489.0
2025-05-22 10:40:00,60.89,60.95,60.69,60.79,251319.0,60.497,60.5566,60.2983,60.3976,251319.0
2025-05-22 10:50:00,60.79,60.87,60.65,60.79,355310.0,60.3976,60.4771,60.2585,60.3976,355310.0
2025-05-22 11:00:00,60.77,60.94,60.76,60.88,164154.0,60.3777,60.5466,60.3678,60.487,164154.0
2025-05-22 11:10:00,60.88,60.89,60.57,60.67,199078.0,60.487,60.497,60.179,60.2784,199078.0
2025-05-22 11:20:00,60.67,60.68,60.5,60.53,153158.0,60.2784,60.2883,60.1095,60.1393,153158.0
2025-05-22 11:30:00,60.52,60.86,60.49,60.81,314113.0,60.1294,60.4672,60.0996,60.4175,314113.0
2025-05-22 11:40:00,60.79,60.86,60.74,60.76,74541.0,60.3976,60.4672,60.3479,60.3678,74541.0
2025-05-22 11:50:00,60.76,60.92,60.75,60.87,112503.0,60.3678,60.5268,60.3579,60.4771,112503.0
2025-05-22 12:00:00,60.87,60.96,60.78,60.95,86227.0,60.4771,60.5665,60.3877,60.5566,86227.0
2025-05-22 12:10:00,60.96,60.98,60.92,60.95,106951.0,60.5665,60.5864,60.5268,60.5566,106951.0
2025-05-22 12:20:00,60.95,60.95,60.84,60.93,123754.0,60.5566,60.5566,60.4473,60.5367,123754.0
2025-05-22 12:30:00,60.94,60.96,60.85,60.9,103298.0,60.5466,60.5665,60.4572,60.5069,103298.0
2025-05-22 12:40:00,60.9,60.92,60.83,60.87,136515.0,60.5069,60.5268,60.4374,60.4771,136515.0
2025-05-22 12:50:00,60.86,60.89,60.8,60.8,65868.0,60.4672,60.497,60.4076,60.4076,65868.0
2025-05-22 13:00:00,60.8,60.87,60.76,60.83,66379.0,60.4076,60.4771,60.3678,60.4374,66379.0
2025-05-22 13:10:00,60.83,60.98,60.8,60.96,142069.0,60.4374,60.5864,60.4076,60.5665,142069.0
2025-05-22 13:20:00,60.96,61.03,60.89,60.91,258908.0,60.5665,60.6361,60.497,60.5168,258908.0
2025-05-22 13:30:00,60.91,61.02,60.87,61.01,254986.0,60.5168,60.6261,60.4771,60.6162,254986.0
2025-05-22 13:40:00,61.01,61.06,60.94,61.05,467304.0,60.6162,60.6659,60.5466,60.6559,467304.0
2025-05-22 13:50:00,61.06,61.24,61.04,61.23,267474.0,60.6659,60.8447,60.646,60.8348,267474.0
2025-05-22 14:00:00,61.23,61.28,61.16,61.25,198603.0,60.8348,60.8845,60.7652,60.8546,198603.0
2025-05-22 14:10:00,61.24,61.27,61.18,61.24,175604.0,60.8447,60.8745,60.7851,60.8447,175604.0
2025-05-22 14:20:00,61.25,61.26,61.16,61.17,173491.0,60.8546,60.8646,60.7652,60.7752,173491.0
2025-05-22 14:30:00,61.16,61.21,61.13,61.15,86370.0,60.7652,60.8149,60.7354,60.7553,86370.0
2025-05-22 14:40:00,61.15,61.16,61.08,61.12,196733.0,60.7553,60.7652,60.6857,60.7255,196733.0
2025-05-22 14:50:00,61.11,61.28,61.1,61.26,206794.0,60.7156,60.8845,60.7056,60.8646,206794.0
2025-05-22 15:00:00,61.25,61.45,61.22,61.45,279915.0,60.8546,61.0534,60.8248,61.0534,279915.0
2025-05-22 15:10:00,61.44,61.52,61.38,61.46,295504.0,61.0434,61.1229,60.9838,61.0633,295504.0
2025-05-22 15:20:00,61.46,61.59,61.4,61.57,246002.0,61.0633,61.1925,61.0037,61.1726,246002.0
2025-05-22 15:30:00,61.58,61.62,61.48,61.55,301744.0,61.1825,61.2223,61.0832,61.1527,301744.0
2025-05-22 15:40:00,61.55,61.57,61.33,61.46,387343.0,61.1527,61.1726,60.9341,61.0633,387343.0
2025-05-22 15:50:00,61.46,61.56,61.27,61.3,910020.0,61.0633,61.1626,60.8745,60.9043,910020.0
2025-05-23 09:30:00,59.86,60.38,59.6,60.14,860031.0,59.4736,59.9903,59.2153,59.7518,860031.0
2025-05-23 09:40:00,60.15,60.22,59.68,59.68,439341.0,59.7617,59.8313,59.2948,59.2948,439341.0
2025-05-23 09:50:00,59.7,59.75,59.49,59.6,296793.0,59.3147,59.3643,59.106,59.2153,296793.0
2025-05-23 10:00:00,59.59,59.84,59.54,59.73,280603.0,59.2054,59.4537,59.1557,59.3445,280603.0
2025-05-23 10:10:00,59.73,59.89,59.67,59.84,297259.0,59.3445,59.5034,59.2848,59.4537,297259.0
2025-05-23 10:20:00,59.84,59.9,59.65,59.78,167576.0,59.4537,59.5134,59.265,59.3941,167576.0
2025-05-23 10:30:00,59.79,59.98,59.7,59.97,298423.0,59.4041,59.5928,59.3147,59.5829,298423.0
2025-05-23 10:40:00,59.96,60.16,59.95,60.13,276120.0,59.573,59.7717,59.563,59.7419,276120.0
2025-05-23 10:50:00,60.14,60.15,59.77,59.81,224122.0,59.7518,59.7617,59.3842,59.4239,224122.0
2025-05-23 11:00:00,59.83,60.19,59.81,60.05,290256.0,59.4438,59.8015,59.4239,59.6624,290256.0
2025-05-23 11:10:00,60.05,60.1,59.9,60.0,168585.0,59.6624,59.7121,59.5134,59.6127,168585.0
2025-05-23 11:20:00,60.0,60.09,59.88,59.91,154145.0,59.6127,59.7021,59.4935,59.5233,154145.0
2025-05-23 11:30:00,59.9,60.08,59.89,59.96,176459.0,59.5134,59.6922,59.5034,59.573,176459.0
2025-05-23 11:40:00,59.96,60.05,59.94,60.02,197366.0,59.573,59.6624,59.5531,59.6326,197366.0
2025-05-23 11:50:00,60.02,60.05,59.88,59.92,208370.0,59.6326,59.6624,59.4935,59.5332,208370.0
2025-05-23 12:00:00,59.92,60.06,59.85,59.92,256300.0,59.5332,59.6723,59.4637,59.5332,256300.0
2025-05-23 12:10:00,59.92,59.98,59.78,59.8,179753.0,59.5332,59.5928,59.3941,59.414,179753.0
2025-05-23 12:20:00,59.8,59.93,59.78,59.88,88314.0,59.414,59.5432,59.3941,59.4935,88314.0
2025-05-23 12:30:00,59.88,59.93,59.74,59.93,157799.0,59.4935,59.5432,59.3544,59.5432,157799.0
2025-05-23 12:40:00,59.92,59.99,59.9,59.96,144547.0,59.5332,59.6028,59.5134,59.573,144547.0
2025-05-23 12:50:00,59.95,60.01,59.86,59.89,81355.0,59.563,59.6227,59.4736,59.5034,81355.0
2025-05-23 13:00:00,59.89,59.96,59.86,59.93,120666.0,59.5034,59.573,59.4736,59.5432,120666.0
2025-05-23 13:10:00,59.93,60.07,59.9,60.0,222165.0,59.5432,59.6823,59.5134,59.6127,222165.0
2025-05-23 13:20:00,60.0,60.08,59.99,60.08,149478.0,59.6127,59.6922,59.6028,59.6922,149478.0
2025-05-23 13:30:00,60.07,60.11,59.99,60.06,89745.0,59.6823,59.722,59.6028,59.6723,89745.0
2025-05-23 13:40:00,60.06,60.16,60.0,60.14,96061.0,59.6723,59.7717,59.6127,59.7518,96061.0
2025-05-23 13:50:00,60.14,60.2,60.03,60.08,110461.0,59.7518,59.8114,59.6425,59.6922,110461.0
2025-05-23 14:00:00,60.07,60.23,60.07,60.23,123360.0,59.6823,59.8412,59.6823,59.8412,123360.0
2025-05-23 14:10:00,60.23,60.28,60.09,60.11,162777.0,59.8412,59.8909,59.7021,59.722,162777.0
2025-05-23 14:20:00,60.1,60.11,59.99,60.03,121480.0,59.7121,59.722,59.6028,59.6425,121480.0
2025-05-23 14:30:00,60.04,60.12,60.03,60.1,181358.0,59.6525,59.7319,59.6425,59.7121,181358.0
2025-05-23 14:40:00,60.1,60.17,60.08,60.13,174743.0,59.7121,59.7816,59.6922,59.7419,174743.0
2025-05-23 14:50:00,60.13,60.21,60.11,60.12,86143.0,59.7419,59.8214,59.722,59.7319,86143.0
2025-05-23 15:00:00,60.12,60.13,60.01,60.11,108205.0,59.7319,59.7419,59.6227,59.722,108205.0
2025-05-23 15:10:00,60.11,60.21,60.11,60.14,106681.0,59.722,59.8214,59.722,59.7518,106681.0
2025-05-23 15:20:00,60.14,60.2,60.12,60.18,125519.0,59.7518,59.8114,59.7319,59.7916,125519.0
2025-05-23 15:30:00,60.17,60.25,60.13,60.25,242324.0,59.7816,59.8611,59.7419,59.8611,242324.0
2025-05-23 15:40:00,60.24,60.26,60.09,60.13,190237.0,59.8512,59.871,59.7021,59.7419,190237.0
2025-05-23 15:50:00,60.13,60.13,59.81,60.01,1035061.0,59.7419,59.7419,59.4239,59.6227,1035061.0
2025-05-27 09:30:00,61.13,61.45,60.84,61.09,728080.0,60.7354,61.0534,60.4473,60.6957,728080.0
2025-05-27 09:40:00,61.09,61.19,60.96,61.09,320320.0,60.6957,60.795,60.5665,60.6957,320320.0
2025-05-27 09:50:00,61.08,61.15,60.95,60.96,268650.0,60.6857,60.7553,60.5566,60.5665,268650.0
2025-05-27 10:00:00,60.96,61.36,60.95,61.25,441886.0,60.5665,60.9639,60.5566,60.8546,441886.0
2025-05-27 10:10:00,61.24,61.5,61.2,61.49,156270.0,60.8447,61.103,60.805,61.0931,156270.0
2025-05-27 10:20:00,61.49,61.76,61.49,61.6,236260.0,61.0931,61.3614,61.0931,61.2024,236260.0
2025-05-27 10:30:00,61.61,61.88,61.61,61.87,285791.0,61.2123,61.4806,61.2123,61.4706,285791.0
2025-05-27 10:40:00,61.86,62.08,61.77,62.05,354702.0,61.4607,61.6793,61.3713,61.6495,354702.0
2025-05-27 10:50:00,62.05,62.12,61.94,61.98,219976.0,61.6495,61.719,61.5402,61.5799,219976.0
2025-05-27 11:00:00,61.99,62.08,61.91,62.04,174945.0,61.5899,61.6793,61.5104,61.6395,174945.0
2025-05-27 11:10:00,62.03,62.29,62.02,62.2,256516.0,61.6296,61.8879,61.6197,61.7985,256516.0
2025-05-27 11:20:00,62.21,62.35,62.13,62.29,244058.0,61.8085,61.9475,61.729,61.8879,244058.0
2025-05-27 11:30:00,62.3,62.3,62.16,62.23,151271.0,61.8979,61.8979,61.7588,61.8283,151271.0
2025-05-27 11:40:00,62.23,62.45,62.22,62.36,182003.0,61.8283,62.0469,61.8184,61.9575,182003.0
2025-05-27 11:50:00,62.36,62.43,62.28,62.37,210189.0,61.9575,62.027,61.878,61.9674,210189.0
2025-05-27 12:00:00,62.36,62.42,62.34,62.4,114582.0,61.9575,62.0171,61.9376,61.9972,114582.0
2025-05-27 12:10:00,62.39,62.45,62.3,62.33,180892.0,61.9873,62.0469,61.8979,61.9277,180892.0
2025-05-27 12:20:00,62.33,62.37,62.23,62.28,123691.0,61.9277,61.9674,61.8283,61.878,123691.0
2025-05-27 12:30:00,62.28,62.54,62.27,62.53,269607.0,61.878,62.1363,61.8681,62.1264,269607.0
2025-05-27 12:40:00,62.53,62.54,62.31,62.37,143439.0,62.1264,62.1363,61.9078,61.9674,143439.0
2025-05-27 12:50:00,62.38,62.53,62.36,62.51,109971.0,61.9774,62.1264,61.9575,62.1065,109971.0
2025-05-27 13:00:00,62.52,62.55,62.44,62.45,150561.0,62.1164,62.1463,62.037,62.0469,150561.0
2025-05-27 13:10:00,62.46,62.47,62.36,62.45,142780.0,62.0568,62.0668,61.9575,62.0469,142780.0
2025-05-27 13:20:00,62.45,62.51,62.42,62.44,100747.0,62.0469,62.1065,62.0171,62.037,100747.0
2025-05-27 13:30:00,62.44,62.45,62.33,62.34,126708.0,62.037,62.0469,61.9277,61.9376,126708.0
2025-05-27 13:40:00,62.34,62.47,62.34,62.44,159520.0,61.9376,62.0668,61.9376,62.037,159520.0
2025-05-27 13:50:00,62.44,62.56,62.43,62.53,101273.0,62.037,62.1562,62.027,62.1264,101273.0
2025-05-27 14:00:00,62.53,62.55,62.48,62.51,100353.0,62.1264,62.1463,62.0767,62.1065,100353.0
2025-05-27 14:10:00,62.5,62.6,62.49,62.56,173130.0,62.0966,62.1959,62.0866,62.1562,173130.0
2025-05-27 14:20:00,62.56,62.59,62.47,62.49,121988.0,62.1562,62.186,62.0668,62.0866,121988.0
2025-05-27 14:30:00,62.49,62.64,62.48,62.61,493779.0,62.0866,62.2357,62.0767,62.2059,493779.0
2025-05-27 14:40:00,62.61,62.65,62.58,62.62,112815.0,62.2059,62.2456,62.1761,62.2158,112815.0
2025-05-27 14:50:00,62.61,62.66,62.4,62.46,201846.0,62.2059,62.2555,61.9972,62.0568,201846.0
2025-05-27 15:00:00,62.45,62.57,62.4,62.56,137144.0,62.0469,62.1661,61.9972,62.1562,137144.0
2025-05-27 15:10:00,62.55,62.56,62.44,62.46,138061.0,62.1463,62.1562,62.037,62.0568,138061.0
2025-05-27 15:20:00,62.46,62.52,62.43,62.46,207492.0,62.0568,62.1164,62.027,62.0568,207492.0
2025-05-27 15:30:00,62.46,62.54,62.39,62.49,515504.0,62.0568,62.1363,61.9873,62.0866,515504.0
2025-05-27 15:40:00,62.49,62.58,62.42,62.5,276743.0,62.0866,62.1761,62.0171,62.0966,276743.0
2025-05-27 15:50:00,62.5,62.84,62.46,62.82,1192563.0,62.0966,62.4344,62.0568,62.4145,1192563.0
2025-05-28 09:30:00,62.74,63.11,62.71,62.85,589940.0,62.335,62.7026,62.3052,62.4443,589940.0
2025-05-28 09:40:00,62.86,62.88,62.38,62.41,221399.0,62.4543,62.4741,61.9774,62.0072,221399.0
2025-05-28 09:50:00,62.41,62.67,62.31,62.55,293433.0,62.0072,62.2655,61.9078,62.1463,293433.0
2025-05-28 10:00:00,62.55,62.67,62.35,62.35,228796.0,62.1463,62.2655,61.9475,61.9475,228796.0
2025-05-28 10:10:00,62.36,62.45,62.33,62.41,196998.0,61.9575,62.0469,61.9277,62.0072,196998.0
2025-05-28 10:20:00,62.39,62.48,62.31,62.36,143821.0,61.9873,62.0767,61.9078,61.9575,143821.0
2025-05-28 10:30:00,62.36,62.37,62.04,62.07,215458.0,61.9575,61.9674,61.6395,61.6694,215458.0
2025-05-28 10:40:00,62.06,62.15,62.0,62.06,174243.0,61.6594,61.7488,61.5998,61.6594,174243.0
2025-05-28 10:50:00,62.06,62.09,61.98,62.03,200114.0,61.6594,61.6892,61.5799,61.6296,200114.0
2025-05-28 11:00:00,62.03,62.16,62.02,62.07,195086.0,61.6296,61.7588,61.6197,61.6694,195086.0
2025-05-28 11:10:00,62.06,62.09,61.89,62.08,202694.0,61.6594,61.6892,61.4905,61.6793,202694.0
2025-05-28 11:20:00,62.08,62.14,62.01,62.02,140599.0,61.6793,61.7389,61.6097,61.6197,140599.0
2025-05-28 11:30:00,62.02,62.03,61.86,61.99,154709.0,61.6197,61.6296,61.4607,61.5899,154709.0
2025-05-28 11:40:00,61.98,62.04,61.9,61.95,104544.0,61.5799,61.6395,61.5005,61.5501,104544.0
2025-05-28 11:50:00,61.95,62.0,61.89,61.9,95586.0,61.5501,61.5998,61.4905,61.5005,95586.0
2025-05-28 12:00:00,61.9,62.0,61.86,61.99,153383.0,61.5005,61.5998,61.4607,61.5899,153383.0
2025-05-28 12:10:00,61.98,61.99,61.92,61.96,84831.0,61.5799,61.5899,61.5203,61.5601,84831.0
2025-05-28 12:20:00,61.96,62.04,61.92,62.01,87571.0,61.5601,61.6395,61.5203,61.6097,87571.0
2025-05-28 12:30:00,62.01,62.04,61.92,61.94,168111.0,61.6097,61.6395,61.5203,61.5402,168111.0
2025-05-28 12:40:00,61.94,61.95,61.85,61.89,100272.0,61.5402,61.5501,61.4508,61.4905,100272.0
2025-05-28 12:50:00,61.9,61.94,61.81,61.82,119127.0,61.5005,61.5402,61.411,61.421,119127.0
2025-05-28 13:00:00,61.82,61.89,61.77,61.86,86672.0,61.421,61.4905,61.3713,61.4607,86672.0
2025-05-28 13:10:00,61.86,61.92,61.8,61.92,143662.0,61.4607,61.5203,61.4011,61.5203,143662.0
2025-05-28 13:20:00,61.92,62.01,61.9,61.94,91516.0,61.5203,61.6097,61.5005,61.5402,91516.0
2025-05-28 13:30:00,61.94,61.96,61.84,61.88,83874.0,61.5402,61.5601,61.4408,61.4806,83874.0
2025-05-28 13:40:00,61.88,61.9,61.83,61.85,98630.0,61.4806,61.5005,61.4309,61.4508,98630.0
2025-05-28 13:50:00,61.85,61.86,61.8,61.84,78318.0,61.4508,61.4607,61.4011,61.4408,78318.0
2025-05-28 14:00:00,61.84,61.95,61.83,61.9,85597.0,61.4408,61.5501,61.4309,61.5005,85597.0
2025-05-28 14:10:00,61.9,61.96,61.89,61.89,70090.0,61.5005,61.5601,61.4905,61.4905,70090.0
2025-05-28 14:20:00,61.89,61.93,61.85,61.91,83944.0,61.4905,61.5303,61.4508,61.5104,83944.0
2025-05-28 14:30:00,61.92,61.98,61.89,61.91,76673.0,61.5203,61.5799,61.4905,61.5104,76673.0
2025-05-28 14:40:00,61.91,61.92,61.7,61.77,162065.0,61.5104,61.5203,61.3017,61.3713,162065.0
2025-05-28 14:50:00,61.77,61.79,61.56,61.71,166595.0,61.3713,61.3912,61.1626,61.3117,166595.0
2025-05-28 15:00:00,61.71,61.87,61.7,61.84,101330.0,61.3117,61.4706,61.3017,61.4408,101330.0
2025-05-28 15:10:00,61.84,61.89,61.73,61.86,116049.0,61.4408,61.4905,61.3315,61.4607,116049.0
2025-05-28 15:20:00,61.87,61.9,61.82,61.89,118543.0,61.4706,61.5005,61.421,61.4905,118543.0
2025-05-28 15:30:00,61.88,61.91,61.82,61.86,157206.0,61.4806,61.5104,61.421,61.4607,157206.0
2025-05-28 15:40:00,61.86,61.88,61.78,61.82,229522.0,61.4607,61.4806,61.3812,61.421,229522.0
2025-05-28 15:50:00,61.82,61.83,61.67,61.76,573246.0,61.421,61.4309,61.2719,61.3614,573246.0
2025-05-29 09:30:00,62.49,62.9,61.97,62.4,783027.0,62.0866,62.494,61.57,61.9972,783027.0
2025-05-29 09:40:00,62.41,62.41,62.02,62.19,338207.0,62.0072,62.0072,61.6197,61.7886,338207.0
2025-05-29 09:50:00,62.2,62.4,62.12,62.35,323674.0,61.7985,61.9972,61.719,61.9475,323674.0
2025-05-29 10:00:00,62.33,62.36,61.82,61.86,185152.0,61.9277,61.9575,61.421,61.4607,185152.0
2025-05-29 10:10:00,61.86,62.03,61.66,62.01,286542.0,61.4607,61.6296,61.262,61.6097,286542.0
2025-05-29 10:20:00,62.02,62.06,61.84,61.88,172008.0,61.6197,61.6594,61.4408,61.4806,172008.0
2025-05-29 10:30:00,61.88,61.94,61.76,61.91,211844.0,61.4806,61.5402,61.3614,61.5104,211844.0
2025-05-29 10:40:00,61.92,62.01,61.83,61.84,127490.0,61.5203,61.6097,61.4309,61.4408,127490.0
2025-05-29 10:50:00,61.82,62.02,61.75,61.98,121073.0,61.421,61.6197,61.3514,61.5799,121073.0
2025-05-29 11:00:00,61.99,62.03,61.72,61.76,162973.0,61.5899,61.6296,61.3216,61.3614,162973.0
2025-05-29 11:10:00,61.76,61.96,61.74,61.91,174052.0,61.3614,61.5601,61.3415,61.5104,174052.0
2025-05-29 11:20:00,61.91,62.07,61.89,62.01,120918.0,61.5104,61.6694,61.4905,61.6097,120918.0
2025-05-29 11:30:00,62.01,62.06,61.58,61.59,143449.0,61.6097,61.6594,61.1825,61.1925,143449.0
2025-05-29 11:40:00,61.58,61.7,61.52,61.53,135402.0,61.1825,61.3017,61.1229,61.1328,135402.0
2025-05-29 11:50:00,61.53,61.57,61.19,61.27,208641.0,61.1328,61.1726,60.795,60.8745,208641.0
2025-05-29 12:00:00,61.27,61.41,61.13,61.38,190381.0,60.8745,61.0136,60.7354,60.9838,190381.0
2025-05-29 12:10:00,61.37,61.53,61.35,61.52,106260.0,60.9739,61.1328,60.954,61.1229,106260.0
2025-05-29 12:20:00,61.52,61.53,61.37,61.46,122437.0,61.1229,61.1328,60.9739,61.0633,122437.0
2025-05-29 12:30:00,61.45,61.46,61.33,61.41,201221.0,61.0534,61.0633,60.9341,61.0136,201221.0
2025-05-29 12:40:00,61.41,61.51,61.39,61.43,112778.0,61.0136,61.113,60.9937,61.0335,112778.0
2025-05-29 12:50:00,61.43,61.49,61.34,61.43,160565.0,61.0335,61.0931,60.9441,61.0335,160565.0
2025-05-29 13:00:00,61.43,61.64,61.42,61.48,102849.0,61.0335,61.2421,61.0236,61.0832,102849.0
2025-05-29 13:10:00,61.47,61.52,61.35,61.41,108934.0,61.0732,61.1229,60.954,61.0136,108934.0
2025-05-29 13:20:00,61.42,61.56,61.39,61.54,155033.0,61.0236,61.1626,60.9937,61.1428,155033.0
2025-05-29 13:30:00,61.55,61.68,61.54,61.63,135735.0,61.1527,61.2819,61.1428,61.2322,135735.0
2025-05-29 13:40:00,61.63,61.67,61.41,61.44,166440.0,61.2322,61.2719,61.0136,61.0434,166440.0
2025-05-29 13:50:00,61.44,61.48,61.3,61.3,98520.0,61.0434,61.0832,60.9043,60.9043,98520.0
2025-05-29 14:00:00,61.3,61.41,61.3,61.35,108533.0,60.9043,61.0136,60.9043,60.954,108533.0
2025-05-29 14:10:00,61.35,61.38,61.28,61.3,112445.0,60.954,60.9838,60.8845,60.9043,112445.0
2025-05-29 14:20:00,61.31,61.33,61.24,61.3,155631.0,60.9143,60.9341,60.8447,60.9043,155631.0
2025-05-29 14:30:00,61.3,61.34,61.26,61.34,147664.0,60.9043,60.9441,60.8646,60.9441,147664.0
2025-05-29 14:40:00,61.34,61.41,61.28,61.41,91814.0,60.9441,61.0136,60.8845,61.0136,91814.0
2025-05-29 14:50:00,61.41,61.43,61.29,61.34,94666.0,61.0136,61.0335,60.8944,60.9441,94666.0
2025-05-29 15:00:00,61.35,61.5,61.34,61.42,109092.0,60.954,61.103,60.9441,61.0236,109092.0
2025-05-29 15:10:00,61.42,61.47,61.35,61.4,73233.0,61.0236,61.0732,60.954,61.0037,73233.0
2025-05-29 15:20:00,61.4,61.45,61.34,61.36,107361.0,61.0037,61.0534,60.9441,60.9639,107361.0
2025-05-29 15:30:00,61.36,61.44,61.35,61.41,127679.0,60.9639,61.0434,60.954,61.0136,127679.0
2025-05-29 15:40:00,61.41,61.56,61.4,61.5,144886.0,61.0136,61.1626,61.0037,61.103,144886.0
2025-05-29 15:50:00,61.51,61.55,61.28,61.44,604131.0,61.113,61.1527,60.8845,61.0434,604131.0
2025-05-30 09:30:00,61.0,61.12,60.28,60.48,537470.0,60.6063,60.7255,59.8909,60.0896,537470.0
2025-05-30 09:40:00,60.48,60.91,60.47,60.74,195179.0,60.0896,60.5168,60.0797,60.3479,195179.0
2025-05-30 09:50:00,60.73,60.9,60.67,60.73,156947.0,60.338,60.5069,60.2784,60.338,156947.0
2025-05-30 10:00:00,60.75,60.83,60.66,60.79,190670.0,60.3579,60.4374,60.2685,60.3976,190670.0
2025-05-30 10:10:00,60.78,60.84,60.64,60.66,212581.0,60.3877,60.4473,60.2486,60.2685,212581.0
2025-05-30 10:20:00,60.67,60.76,60.56,60.72,138150.0,60.2784,60.3678,60.1691,60.3281,138150.0
2025-05-30 10:30:00,60.71,60.87,60.68,60.8,183660.0,60.3181,60.4771,60.2883,60.4076,183660.0
2025-05-30 10:40:00,60.79,60.79,60.54,60.55,144203.0,60.3976,60.3976,60.1492,60.1592,144203.0
2025-05-30 10:50:00,60.55,60.67,60.42,60.67,170911.0,60.1592,60.2784,60.03,60.2784,170911.0
2025-05-30 11:00:00,60.66,60.75,60.64,60.66,138133.0,60.2685,60.3579,60.2486,60.2685,138133.0
2025-05-30 11:10:00,60.66,60.7,60.59,60.63,105112.0,60.2685,60.3082,60.1989,60.2386,105112.0
2025-05-30 11:20:00,60.62,60.87,60.62,60.85,191912.0,60.2287,60.4771,60.2287,60.4572,191912.0
2025-05-30 11:30:00,60.84,60.85,60.54,60.6,203592.0,60.4473,60.4572,60.1492,60.2088,203592.0
2025-05-30 11:40:00,60.6,60.76,60.57,60.75,159403.0,60.2088,60.3678,60.179,60.3579,159403.0
2025-05-30 11:50:00,60.76,60.78,60.61,60.62,180996.0,60.3678,60.3877,60.2188,60.2287,180996.0
2025-05-30 12:00:00,60.61,60.67,60.52,60.64,116994.0,60.2188,60.2784,60.1294,60.2486,116994.0
2025-05-30 12:10:00,60.64,60.66,60.48,60.55,143005.0,60.2486,60.2685,60.0896,60.1592,143005.0
2025-05-30 12:20:00,60.55,60.62,60.27,60.33,195748.0,60.1592,60.2287,59.881,59.9406,195748.0
2025-05-30 12:30:00,60.32,60.37,60.12,60.3,287333.0,59.9307,59.9803,59.7319,59.9108,287333.0
2025-05-30 12:40:00,60.3,60.4,60.18,60.21,196370.0,59.9108,60.0101,59.7916,59.8214,196370.0
2025-05-30 12:50:00,60.21,60.25,60.12,60.16,151492.0,59.8214,59.8611,59.7319,59.7717,151492.0
2025-05-30 13:00:00,60.15,60.32,60.1,60.27,193704.0,59.7617,59.9307,59.7121,59.881,193704.0
2025-05-30 13:10:00,60.27,60.35,60.2,60.35,144978.0,59.881,59.9605,59.8114,59.9605,144978.0
2025-05-30 13:20:00,60.35,60.43,60.26,60.42,118686.0,59.9605,60.0399,59.871,60.03,118686.0
2025-05-30 13:30:00,60.42,60.6,60.42,60.53,162993.0,60.03,60.2088,60.03,60.1393,162993.0
2025-05-30 13:40:00,60.53,60.58,60.47,60.5,156917.0,60.1393,60.189,60.0797,60.1095,156917.0
2025-05-30 13:50:00,60.5,60.58,60.45,60.47,142859.0,60.1095,60.189,60.0598,60.0797,142859.0
2025-05-30 14:00:00,60.47,60.62,60.46,60.58,209191.0,60.0797,60.2287,60.0697,60.189,209191.0
2025-05-30 14:10:00,60.59,60.69,60.53,60.68,145965.0,60.1989,60.2983,60.1393,60.2883,145965.0
2025-05-30 14:20:00,60.68,60.69,60.6,60.63,121290.0,60.2883,60.2983,60.2088,60.2386,121290.0
2025-05-30 14:30:00,60.63,60.67,60.56,60.6,140663.0,60.2386,60.2784,60.1691,60.2088,140663.0
2025-05-30 14:40:00,60.6,60.66,60.52,60.65,109990.0,60.2088,60.2685,60.1294,60.2585,109990.0
2025-05-30 14:50:00,60.66,60.78,60.66,60.72,123937.0,60.2685,60.3877,60.2685,60.3281,123937.0
2025-05-30 15:00:00,60.71,60.83,60.7,60.75,165609.0,60.3181,60.4374,60.3082,60.3579,165609.0
2025-05-30 15:10:00,60.75,60.8,60.67,60.79,256213.0,60.3579,60.4076,60.2784,60.3976,256213.0
2025-05-30 15:20:00,60.79,60.86,60.74,60.85,296684.0,60.3976,60.4672,60.3479,60.4572,296684.0
2025-05-30 15:30:00,60.85,60.93,60.73,60.8,277912.0,60.4572,60.5367,60.338,60.4076,277912.0
2025-05-30 15:40:00,60.8,60.81,60.66,60.75,382288.0,60.4076,60.4175,60.2685,60.3579,382288.0
2025-05-30 15:50:00,60.75,60.76,60.46,60.56,1247444.0,60.3579,60.3678,60.0697,60.1691,1247444.0
2025-06-02 09:30:00,60.05,60.35,59.6,60.22,486313.0,60.05,60.35,59.6,60.22,486313.0
2025-06-02 09:40:00,60.23,60.57,60.2,60.55,188533.0,60.23,60.57,60.2,60.55,188533.0
2025-06-02 09:50:00,60.56,60.62,60.26,60.28,183425.0,60.56,60.62,60.26,60.28,183425.0
2025-06-02 10:00:00,60.27,60.52,60.12,60.35,167624.0,60.27,60.52,60.12,60.35,167624.0
2025-06-02 10:10:00,60.32,60.67,60.31,60.58,166888.0,60.32,60.67,60.31,60.58,166888.0
2025-06-02 10:20:00,60.57,60.87,60.55,60.72,235168.0,60.57,60.87,60.55,60.72,235168.0
2025-06-02 10:30:00,60.71,60.76,60.59,60.62,189887.0,60.71,60.76,60.59,60.62,189887.0
2025-06-02 10:40:00,60.62,60.82,60.52,60.81,118372.0,60.62,60.82,60.52,60.81,118372.0
2025-06-02 10:50:00,60.81,60.9,60.73,60.82,121341.0,60.81,60.9,60.73,60.82,121341.0
2025-06-02 11:00:00,60.82,60.96,60.77,60.92,178265.0,60.82,60.96,60.77,60.92,178265.0
2025-06-02 11:10:00,60.92,60.96,60.76,60.95,170738.0,60.92,60.96,60.76,60.95,170738.0
2025-06-02 11:20:00,60.96,61.07,60.85,60.85,264849.0,60.96,61.07,60.85,60.85,264849.0
2025-06-02 11:30:00,60.85,60.97,60.85,60.94,113443.0,60.85,60.97,60.85,60.94,113443.0
2025-06-02 11:40:00,60.94,61.12,60.91,61.08,122100.0,60.94,61.12,60.91,61.08,122100.0
2025-06-02 11:50:00,61.09,61.18,61.08,61.13,105798.0,61.09,61.18,61.08,61.13,105798.0
2025-06-02 12:00:00,61.13,61.17,60.98,61.03,163288.0,61.13,61.17,60.98,61.03,163288.0
2025-06-02 12:10:00,61.02,61.08,60.91,60.93,157433.0,61.02,61.08,60.91,60.93,157433.0
2025-06-02 12:20:00,60.93,60.96,60.82,60.9,139182.0,60.93,60.96,60.82,60.9,139182.0
2025-06-02 12:30:00,60.9,61.15,60.89,61.1,111710.0,60.9,61.15,60.89,61.1,111710.0
2025-06-02 12:40:00,61.1,61.11,60.94,60.96,169103.0,61.1,61.11,60.94,60.96,169103.0
2025-06-02 12:50:00,60.96,61.13,60.95,61.03,83097.0,60.96,61.13,60.95,61.03,83097.0
2025-06-02 13:00:00,61.03,61.06,60.94,60.99,97766.0,61.03,61.06,60.94,60.99,97766.0
2025-06-02 13:10:00,60.99,61.11,60.97,61.07,100480.0,60.99,61.11,60.97,61.07,100480.0
2025-06-02 13:20:00,61.08,61.11,60.98,61.03,707963.0,61.08,61.11,60.98,61.03,707963.0
2025-06-02 13:30:00,61.03,61.07,60.92,60.95,391735.0,61.03,61.07,60.92,60.95,391735.0
2025-06-02 13:40:00,60.94,60.98,60.86,60.93,175487.0,60.94,60.98,60.86,60.93,175487.0
2025-06-02 13:50:00,60.93,60.94,60.81,60.83,123133.0,60.93,60.94,60.81,60.83,123133.0
2025-06-02 14:00:00,60.83,60.94,60.82,60.88,156024.0,60.83,60.94,60.82,60.88,156024.0
2025-06-02 14:10:00,60.88,61.13,60.88,61.12,105742.0,60.88,61.13,60.88,61.12,105742.0
2025-06-02 14:20:00,61.12,61.26,61.1,61.21,229059.0,61.12,61.26,61.1,61.21,229059.0
2025-06-02 14:30:00,61.21,61.44,61.21,61.37,153508.0,61.21,61.44,61.21,61.37,153508.0
2025-06-02 14:40:00,61.38,61.44,61.36,61.42,95101.0,61.38,61.44,61.36,61.42,95101.0
2025-06-02 14:50:00,61.41,61.53,61.4,61.5,106868.0,61.41,61.53,61.4,61.5,106868.0
2025-06-02 15:00:00,61.5,61.51,61.41,61.42,117737.0,61.5,61.51,61.41,61.42,117737.0
2025-06-02 15:10:00,61.42,61.43,61.32,61.39,584144.0,61.42,61.43,61.32,61.39,584144.0
2025-06-02 15:20:00,61.39,61.41,61.26,61.39,322080.0,61.39,61.41,61.26,61.39,322080.0
2025-06-02 15:30:00,61.39,61.43,61.32,61.37,163690.0,61.39,61.43,61.32,61.37,163690.0
2025-06-02 15:40:00,61.37,61.46,61.33,61.34,213025.0,61.37,61.46,61.33,61.34,213025.0
2025-06-02 15:50:00,61.34,61.6,61.34,61.58,764292.0,61.34,61.6,61.34,61.58,764292.0
2025-06-03 09:30:00,61.24,61.4,60.46,60.93,469734.0,61.24,61.4,60.46,60.93,469734.0
2025-06-03 09:40:00,60.93,61.3,60.91,61.26,232808.0,60.93,61.3,60.91,61.26,232808.0
2025-06-03 09:50:00,61.25,61.5,61.2,61.25,138373.0,61.25,61.5,61.2,61.25,138373.0
2025-06-03 10:00:00,61.25,61.36,60.96,61.18,167769.0,61.25,61.36,60.96,61.18,167769.0
2025-06-03 10:10:00,61.17,61.45,61.16,61.35,93871.0,61.17,61.45,61.16,61.35,93871.0
2025-06-03 10:20:00,61.35,61.47,61.24,61.43,88340.0,61.35,61.47,61.24,61.43,88340.0
2025-06-03 10:30:00,61.43,61.67,61.38,61.61,174043.0,61.43,61.67,61.38,61.61,174043.0
2025-06-03 10:40:00,61.61,61.71,61.52,61.66,185378.0,61.61,61.71,61.52,61.66,185378.0
2025-06-03 10:50:00,61.66,61.73,61.57,61.59,89550.0,61.66,61.73,61.57,61.59,89550.0
2025-06-03 11:00:00,61.6,61.85,61.54,61.78,113360.0,61.6,61.85,61.54,61.78,113360.0
2025-06-03 11:10:00,61.78,61.87,61.77,61.82,141127.0,61.78,61.87,61.77,61.82,141127.0
2025-06-03 11:20:00,61.82,61.95,61.81,61.95,155816.0,61.82,61.95,61.81,61.95,155816.0
2025-06-03 11:30:00,61.96,62.04,61.94,62.0,150914.0,61.96,62.04,61.94,62.0,150914.0
2025-06-03 11:40:00,62.0,62.04,61.86,62.0,114620.0,62.0,62.04,61.86,62.0,114620.0
2025-06-03 11:50:00,62.0,62.0,61.86,61.95,99464.0,62.0,62.0,61.86,61.95,99464.0
2025-06-03 12:00:00,61.96,61.96,61.81,61.83,142511.0,61.96,61.96,61.81,61.83,142511.0
2025-06-03 12:10:00,61.82,61.95,61.77,61.9,154596.0,61.82,61.95,61.77,61.9,154596.0
2025-06-03 12:20:00,61.9,61.9,61.77,61.8,64867.0,61.9,61.9,61.77,61.8,64867.0
2025-06-03 12:30:00,61.79,61.86,61.78,61.8,62628.0,61.79,61.86,61.78,61.8,62628.0
2025-06-03 12:40:00,61.8,61.87,61.76,61.87,79069.0,61.8,61.87,61.76,61.87,79069.0
2025-06-03 12:50:00,61.87,61.97,61.87,61.97,90597.0,61.87,61.97,61.87,61.97,90597.0
2025-06-03 13:00:00,61.96,61.98,61.9,61.93,54530.0,61.96,61.98,61.9,61.93,54530.0
2025-06-03 13:10:00,61.94,62.03,61.9,61.95,94380.0,61.94,62.03,61.9,61.95,94380.0
2025-06-03 13:20:00,61.96,61.99,61.88,61.96,67566.0,61.96,61.99,61.88,61.96,67566.0
2025-06-03 13:30:00,61.96,62.05,61.95,62.05,80530.0,61.96,62.05,61.95,62.05,80530.0
2025-06-03 13:40:00,62.05,62.07,61.94,61.98,81276.0,62.05,62.07,61.94,61.98,81276.0
2025-06-03 13:50:00,61.98,62.02,61.87,61.91,181872.0,61.98,62.02,61.87,61.91,181872.0
2025-06-03 14:00:00,61.92,61.92,61.81,61.91,102189.0,61.92,61.92,61.81,61.91,102189.0
2025-06-03 14:10:00,61.9,61.94,61.85,61.9,89619.0,61.9,61.94,61.85,61.9,89619.0
2025-06-03 14:20:00,61.91,62.08,61.9,62.08,136435.0,61.91,62.08,61.9,62.08,136435.0
2025-06-03 14:30:00,62.08,62.16,62.06,62.16,122188.0,62.08,62.16,62.06,62.16,122188.0
2025-06-03 14:40:00,62.15,62.19,62.09,62.16,107430.0,62.15,62.19,62.09,62.16,107430.0
2025-06-03 14:50:00,62.16,62.16,62.09,62.11,101113.0,62.16,62.16,62.09,62.11,101113.0
2025-06-03 15:00:00,62.11,62.13,62.07,62.09,109190.0,62.11,62.13,62.07,62.09,109190.0
2025-06-03 15:10:00,62.09,62.26,62.06,62.23,266091.0,62.09,62.26,62.06,62.23,266091.0
2025-06-03 15:20:00,62.23,62.24,62.19,62.22,174582.0,62.23,62.24,62.19,62.22,174582.0
2025-06-03 15:30:00,62.23,62.33,62.2,62.3,206639.0,62.23,62.33,62.2,62.3,206639.0
2025-06-03 15:40:00,62.31,62.33,62.25,62.28,247344.0,62.31,62.33,62.25,62.28,247344.0
2025-06-03 15:50:00,62.27,62.45,62.24,62.36,943231.0,62.27,62.45,62.24,62.36,943231.0
2025-06-04 09:30:00,62.38,62.64,62.27,62.63,479271.0,62.38,62.64,62.27,62.63,479271.0
2025-06-04 09:40:00,62.63,62.86,62.53,62.83,308346.0,62.63,62.86,62.53,62.83,308346.0
2025-06-04 09:50:00,62.84,62.88,62.65,62.87,116655.0,62.84,62.88,62.65,62.87,116655.0
2025-06-04 10:00:00,62.85,63.04,62.69,62.74,422520.0,62.85,63.04,62.69,62.74,422520.0
2025-06-04 10:10:00,62.74,62.99,62.69,62.87,158465.0,62.74,62.99,62.69,62.87,158465.0
2025-06-04 10:20:00,62.85,62.85,62.65,62.82,98083.0,62.85,62.85,62.65,62.82,98083.0
2025-06-04 10:30:00,62.83,62.94,62.77,62.91,103560.0,62.83,62.94,62.77,62.91,103560.0
2025-06-04 10:40:00,62.92,62.93,62.72,62.72,162990.0,62.92,62.93,62.72,62.72,162990.0
2025-06-04 10:50:00,62.73,62.82,62.59,62.8,98137.0,62.73,62.82,62.59,62.8,98137.0
2025-06-04 11:00:00,62.81,62.94,62.73,62.84,199692.0,62.81,62.94,62.73,62.84,199692.0
2025-06-04 11:10:00,62.85,62.89,62.78,62.87,106159.0,62.85,62.89,62.78,62.87,106159.0
2025-06-04 11:20:00,62.87,62.87,62.7,62.71,96300.0,62.87,62.87,62.7,62.71,96300.0
2025-06-04 11:30:00,62.72,62.79,62.69,62.77,103209.0,62.72,62.79,62.69,62.77,103209.0
2025-06-04 11:40:00,62.78,62.9,62.71,62.83,129936.0,62.78,62.9,62.71,62.83,129936.0
2025-06-04 11:50:00,62.84,62.9,62.8,62.8,108575.0,62.84,62.9,62.8,62.8,108575.0
2025-06-04 12:00:00,62.8,62.84,62.71,62.75,74539.0,62.8,62.84,62.71,62.75,74539.0
2025-06-04 12:10:00,62.74,62.74,62.57,62.63,66383.0,62.74,62.74,62.57,62.63,66383.0
2025-06-04 12:20:00,62.62,62.62,62.49,62.53,80228.0,62.62,62.62,62.49,62.53,80228.0
2025-06-04 12:30:00,62.53,62.7,62.51,62.68,127277.0,62.53,62.7,62.51,62.68,127277.0
2025-06-04 12:40:00,62.69,62.78,62.65,62.78,118893.0,62.69,62.78,62.65,62.78,118893.0
2025-06-04 12:50:00,62.77,62.78,62.72,62.78,58217.0,62.77,62.78,62.72,62.78,58217.0
2025-06-04 13:00:00,62.78,62.85,62.75,62.79,172450.0,62.78,62.85,62.75,62.79,172450.0
2025-06-04 13:10:00,62.79,62.83,62.7,62.71,117295.0,62.79,62.83,62.7,62.71,117295.0
2025-06-04 13:20:00,62.71,62.73,62.64,62.72,89600.0,62.71,62.73,62.64,62.72,89600.0
2025-06-04 13:30:00,62.72,62.74,62.6,62.73,183480.0,62.72,62.74,62.6,62.73,183480.0
2025-06-04 13:40:00,62.73,62.73,62.64,62.72,57339.0,62.73,62.73,62.64,62.72,57339.0
2025-06-04 13:50:00,62.72,62.73,62.65,62.67,92290.0,62.72,62.73,62.65,62.67,92290.0
2025-06-04 14:00:00,62.67,62.75,62.65,62.67,67772.0,62.67,62.75,62.65,62.67,67772.0
2025-06-04 14:10:00,62.67,62.71,62.65,62.69,41075.0,62.67,62.71,62.65,62.69,41075.0
2025-06-04 14:20:00,62.68,62.71,62.65,62.67,47231.0,62.68,62.71,62.65,62.67,47231.0
2025-06-04 14:30:00,62.67,62.71,62.65,62.69,60494.0,62.67,62.71,62.65,62.69,60494.0
2025-06-04 14:40:00,62.69,62.76,62.67,62.75,65359.0,62.69,62.76,62.67,62.75,65359.0
2025-06-04 14:50:00,62.75,62.75,62.65,62.68,96983.0,62.75,62.75,62.65,62.68,96983.0
2025-06-04 15:00:00,62.68,62.74,62.65,62.71,67998.0,62.68,62.74,62.65,62.71,67998.0
2025-06-04 15:10:00,62.7,62.75,62.69,62.72,68451.0,62.7,62.75,62.69,62.72,68451.0
2025-06-04 15:20:00,62.72,62.74,62.68,62.73,97423.0,62.72,62.74,62.68,62.73,97423.0
2025-06-04 15:30:00,62.73,62.75,62.67,62.68,146232.0,62.73,62.75,62.67,62.68,146232.0
2025-06-04 15:40:00,62.68,62.78,62.64,62.71,286711.0,62.68,62.78,62.64,62.71,286711.0
2025-06-04 15:50:00,62.7,62.84,62.67,62.75,874036.0,62.7,62.84,62.67,62.75,874036.0
2025-06-05 09:30:00,62.94,63.25,62.43,63.09,891918.0,62.94,63.25,62.43,63.09,891918.0
2025-06-05 09:40:00,63.09,63.36,63.01,63.03,209250.0,63.09,63.36,63.01,63.03,209250.0
2025-06-05 09:50:00,63.03,63.08,62.79,62.86,230135.0,63.03,63.08,62.79,62.86,230135.0
2025-06-05 10:00:00,62.86,63.38,62.86,63.11,198544.0,62.86,63.38,62.86,63.11,198544.0
2025-06-05 10:10:00,63.1,63.26,62.99,63.07,127828.0,63.1,63.26,62.99,63.07,127828.0
2025-06-05 10:20:00,63.07,63.43,63.05,63.38,196476.0,63.07,63.43,63.05,63.38,196476.0
2025-06-05 10:30:00,63.37,63.41,63.12,63.29,154149.0,63.37,63.41,63.12,63.29,154149.0
2025-06-05 10:40:00,63.29,63.58,63.17,63.33,231197.0,63.29,63.58,63.17,63.33,231197.0
2025-06-05 10:50:00,63.34,63.54,63.27,63.5,154160.0,63.34,63.54,63.27,63.5,154160.0
2025-06-05 11:00:00,63.51,63.66,63.44,63.5,140789.0,63.51,63.66,63.44,63.5,140789.0
2025-06-05 11:10:00,63.5,63.53,63.38,63.41,82933.0,63.5,63.53,63.38,63.41,82933.0
2025-06-05 11:20:00,63.41,63.5,63.38,63.47,125123.0,63.41,63.5,63.38,63.47,125123.0
2025-06-05 11:30:00,63.48,63.55,63.48,63.53,86120.0,63.48,63.55,63.48,63.53,86120.0
2025-06-05 11:40:00,63.53,63.58,63.45,63.45,68595.0,63.53,63.58,63.45,63.45,68595.0
2025-06-05 11:50:00,63.45,63.59,63.42,63.56,79902.0,63.45,63.59,63.42,63.56,79902.0
2025-06-05 12:00:00,63.57,63.58,63.43,63.45,79621.0,63.57,63.58,63.43,63.45,79621.0
2025-06-05 12:10:00,63.48,63.5,63.29,63.31,104071.0,63.48,63.5,63.29,63.31,104071.0
2025-06-05 12:20:00,63.32,63.37,63.26,63.33,80873.0,63.32,63.37,63.26,63.33,80873.0
2025-06-05 12:30:00,63.33,63.35,63.12,63.16,115667.0,63.33,63.35,63.12,63.16,115667.0
2025-06-05 12:40:00,63.15,63.18,62.94,62.98,143770.0,63.15,63.18,62.94,62.98,143770.0
2025-06-05 12:50:00,62.99,63.06,62.9,62.99,112608.0,62.99,63.06,62.9,62.99,112608.0
2025-06-05 13:00:00,62.97,63.1,62.9,63.06,90761.0,62.97,63.1,62.9,63.06,90761.0
2025-06-05 13:10:00,63.05,63.18,63.05,63.1,105766.0,63.05,63.18,63.05,63.1,105766.0
2025-06-05 13:20:00,63.1,63.18,63.09,63.17,58589.0,63.1,63.18,63.09,63.17,58589.0
2025-06-05 13:30:00,63.17,63.36,63.16,63.3,86678.0,63.17,63.36,63.16,63.3,86678.0
2025-06-05 13:40:00,63.3,63.33,63.24,63.25,74897.0,63.3,63.33,63.24,63.25,74897.0
2025-06-05 13:50:00,63.26,63.28,63.04,63.1,173345.0,63.26,63.28,63.04,63.1,173345.0
2025-06-05 14:00:00,63.11,63.17,62.9,62.92,97319.0,63.11,63.17,62.9,62.92,97319.0
2025-06-05 14:10:00,62.93,62.93,62.67,62.81,106427.0,62.93,62.93,62.67,62.81,106427.0
2025-06-05 14:20:00,62.82,62.9,62.79,62.81,76782.0,62.82,62.9,62.79,62.81,76782.0
2025-06-05 14:30:00,62.81,62.9,62.75,62.86,98265.0,62.81,62.9,62.75,62.86,98265.0
2025-06-05 14:40:00,62.85,62.89,62.75,62.82,95106.0,62.85,62.89,62.75,62.82,95106.0
2025-06-05 14:50:00,62.83,62.88,62.78,62.85,63154.0,62.83,62.88,62.78,62.85,63154.0
2025-06-05 15:00:00,62.85,62.88,62.75,62.77,123188.0,62.85,62.88,62.75,62.77,123188.0
2025-06-05 15:10:00,62.77,62.78,62.26,62.3,543193.0,62.77,62.78,62.26,62.3,543193.0
2025-06-05 15:20:00,62.3,62.42,62.23,62.42,1155544.0,62.3,62.42,62.23,62.42,1155544.0
2025-06-05 15:30:00,62.43,62.72,62.42,62.68,189159.0,62.43,62.72,62.42,62.68,189159.0
2025-06-05 15:40:00,62.68,62.78,62.62,62.73,221830.0,62.68,62.78,62.62,62.73,221830.0
2025-06-05 15:50:00,62.73,62.73,62.54,62.64,664960.0,62.73,62.73,62.54,62.64,664960.0
2025-06-06 09:30:00,62.67,62.85,62.34,62.74,851874.0,62.67,62.85,62.34,62.74,851874.0
2025-06-06 09:40:00,62.73,63.09,62.69,62.91,309022.0,62.73,63.09,62.69,62.91,309022.0
2025-06-06 09:50:00,62.92,62.92,62.64,62.77,323790.0,62.92,62.92,62.64,62.77,323790.0
2025-06-06 10:00:00,62.76,62.89,62.67,62.89,433002.0,62.76,62.89,62.67,62.89,433002.0
2025-06-06 10:10:00,62.89,62.98,62.79,62.93,142446.0,62.89,62.98,62.79,62.93,142446.0
2025-06-06 10:20:00,62.92,62.94,62.67,62.74,189505.0,62.92,62.94,62.67,62.74,189505.0
2025-06-06 10:30:00,62.74,62.9,62.7,62.82,293280.0,62.74,62.9,62.7,62.82,293280.0
2025-06-06 10:40:00,62.82,62.86,62.66,62.78,182134.0,62.82,62.86,62.66,62.78,182134.0
2025-06-06 10:50:00,62.78,62.91,62.69,62.71,117663.0,62.78,62.91,62.69,62.71,117663.0
2025-06-06 11:00:00,62.7,62.96,62.63,62.9,238925.0,62.7,62.96,62.63,62.9,238925.0
2025-06-06 11:10:00,62.92,62.92,62.56,62.66,166720.0,62.92,62.92,62.56,62.66,166720.0
2025-06-06 11:20:00,62.63,62.71,62.54,62.67,375179.0,62.63,62.71,62.54,62.67,375179.0
2025-06-06 11:30:00,62.67,62.72,62.53,62.64,283986.0,62.67,62.72,62.53,62.64,283986.0
2025-06-06 11:40:00,62.64,62.71,62.59,62.69,69266.0,62.64,62.71,62.59,62.69,69266.0
2025-06-06 11:50:00,62.7,62.71,62.46,62.5,104811.0,62.7,62.71,62.46,62.5,104811.0
2025-06-06 12:00:00,62.51,62.6,62.48,62.57,155065.0,62.51,62.6,62.48,62.57,155065.0
2025-06-06 12:10:00,62.57,62.59,62.45,62.47,79963.0,62.57,62.59,62.45,62.47,79963.0
2025-06-06 12:20:00,62.46,62.48,62.38,62.46,85889.0,62.46,62.48,62.38,62.46,85889.0
2025-06-06 12:30:00,62.46,62.5,62.3,62.32,69625.0,62.46,62.5,62.3,62.32,69625.0
2025-06-06 12:40:00,62.32,62.44,62.3,62.44,116981.0,62.32,62.44,62.3,62.44,116981.0
2025-06-06 12:50:00,62.44,62.46,62.14,62.21,242676.0,62.44,62.46,62.14,62.21,242676.0
2025-06-06 13:00:00,62.21,62.25,62.13,62.15,143043.0,62.21,62.25,62.13,62.15,143043.0
2025-06-06 13:10:00,62.16,62.36,62.11,62.34,125765.0,62.16,62.36,62.11,62.34,125765.0
2025-06-06 13:20:00,62.34,62.39,62.3,62.3,109853.0,62.34,62.39,62.3,62.3,109853.0
2025-06-06 13:30:00,62.3,62.36,62.29,62.34,157730.0,62.3,62.36,62.29,62.34,157730.0
2025-06-06 13:40:00,62.34,62.42,62.31,62.32,158456.0,62.34,62.42,62.31,62.32,158456.0
2025-06-06 13:50:00,62.32,62.46,62.32,62.42,75970.0,62.32,62.46,62.32,62.42,75970.0
2025-06-06 14:00:00,62.42,62.63,62.41,62.62,133906.0,62.42,62.63,62.41,62.62,133906.0
2025-06-06 14:10:00,62.63,62.63,62.52,62.57,132065.0,62.63,62.63,62.52,62.57,132065.0
2025-06-06 14:20:00,62.57,62.58,62.47,62.52,120690.0,62.57,62.58,62.47,62.52,120690.0
2025-06-06 14:30:00,62.52,62.72,62.52,62.68,191796.0,62.52,62.72,62.52,62.68,191796.0
2025-06-06 14:40:00,62.68,62.82,62.67,62.8,236988.0,62.68,62.82,62.67,62.8,236988.0
2025-06-06 14:50:00,62.8,62.8,62.72,62.73,79557.0,62.8,62.8,62.72,62.73,79557.0
2025-06-06 15:00:00,62.72,62.83,62.7,62.75,91311.0,62.72,62.83,62.7,62.75,91311.0
2025-06-06 15:10:00,62.75,62.78,62.72,62.74,188487.0,62.75,62.78,62.72,62.74,188487.0
2025-06-06 15:20:00,62.74,62.76,62.7,62.73,197383.0,62.74,62.76,62.7,62.73,197383.0
2025-06-06 15:30:00,62.72,62.78,62.68,62.76,192257.0,62.72,62.78,62.68,62.76,192257.0
2025-06-06 15:40:00,62.76,62.81,62.71,62.75,278830.0,62.76,62.81,62.71,62.75,278830.0
2025-06-06 15:50:00,62.76,62.86,62.74,62.81,735487.0,62.76,62.86,62.74,62.81,735487.0
2025-06-09 09:30:00,63.3,63.49,63.05,63.31,487933.0,63.3,63.49,63.05,63.31,487933.0
2025-06-09 09:40:00,63.31,63.34,62.53,62.54,215139.0,63.31,63.34,62.53,62.54,215139.0
2025-06-09 09:50:00,62.54,62.66,62.33,62.61,246621.0,62.54,62.66,62.33,62.61,246621.0
2025-06-09 10:00:00,62.61,62.83,62.54,62.82,163642.0,62.61,62.83,62.54,62.82,163642.0
2025-06-09 10:10:00,62.82,62.92,62.52,62.55,255561.0,62.82,62.92,62.52,62.55,255561.0
2025-06-09 10:20:00,62.57,62.68,62.41,62.41,241406.0,62.57,62.68,62.41,62.41,241406.0
2025-06-09 10:30:00,62.41,62.45,62.23,62.29,285378.0,62.41,62.45,62.23,62.29,285378.0
2025-06-09 10:40:00,62.29,62.3,62.05,62.07,191593.0,62.29,62.3,62.05,62.07,191593.0
2025-06-09 10:50:00,62.08,62.29,62.02,62.29,174768.0,62.08,62.29,62.02,62.29,174768.0
2025-06-09 11:00:00,62.29,62.29,62.13,62.21,100122.0,62.29,62.29,62.13,62.21,100122.0
2025-06-09 11:10:00,62.21,62.28,62.13,62.16,122384.0,62.21,62.28,62.13,62.16,122384.0
2025-06-09 11:20:00,62.16,62.29,62.06,62.17,191046.0,62.16,62.29,62.06,62.17,191046.0
2025-06-09 11:30:00,62.17,62.2,62.04,62.11,243623.0,62.17,62.2,62.04,62.11,243623.0
2025-06-09 11:40:00,62.11,62.22,62.09,62.2,159217.0,62.11,62.22,62.09,62.2,159217.0
2025-06-09 11:50:00,62.21,62.27,62.16,62.19,131771.0,62.21,62.27,62.16,62.19,131771.0
2025-06-09 12:00:00,62.18,62.27,62.09,62.15,108252.0,62.18,62.27,62.09,62.15,108252.0
2025-06-09 12:10:00,62.15,62.17,62.09,62.11,108904.0,62.15,62.17,62.09,62.11,108904.0
2025-06-09 12:20:00,62.11,62.13,62.04,62.05,112530.0,62.11,62.13,62.04,62.05,112530.0
2025-06-09 12:30:00,62.06,62.13,62.06,62.09,88770.0,62.06,62.13,62.06,62.09,88770.0
2025-06-09 12:40:00,62.09,62.2,62.08,62.2,131775.0,62.09,62.2,62.08,62.2,131775.0
2025-06-09 12:50:00,62.21,62.36,62.19,62.35,257521.0,62.21,62.36,62.19,62.35,257521.0
2025-06-09 13:00:00,62.35,62.37,62.24,62.27,110984.0,62.35,62.37,62.24,62.27,110984.0
2025-06-09 13:10:00,62.27,62.44,62.25,62.33,169239.0,62.27,62.44,62.25,62.33,169239.0
2025-06-09 13:20:00,62.33,62.49,62.32,62.44,114019.0,62.33,62.49,62.32,62.44,114019.0
2025-06-09 13:30:00,62.45,62.52,62.4,62.47,124968.0,62.45,62.52,62.4,62.47,124968.0
2025-06-09 13:40:00,62.47,62.49,62.42,62.48,92190.0,62.47,62.49,62.42,62.48,92190.0
2025-06-09 13:50:00,62.47,62.55,62.42,62.46,153065.0,62.47,62.55,62.42,62.46,153065.0
2025-06-09 14:00:00,62.47,62.53,62.41,62.43,61650.0,62.47,62.53,62.41,62.43,61650.0
2025-06-09 14:10:00,62.43,62.5,62.42,62.45,104749.0,62.43,62.5,62.42,62.45,104749.0
2025-06-09 14:20:00,62.43,62.45,62.3,62.3,96480.0,62.43,62.45,62.3,62.3,96480.0
2025-06-09 14:30:00,62.3,62.37,62.2,62.22,100566.0,62.3,62.37,62.2,62.22,100566.0
2025-06-09 14:40:00,62.22,62.24,62.16,62.2,79932.0,62.22,62.24,62.16,62.2,79932.0
2025-06-09 14:50:00,62.21,62.26,62.13,62.14,115093.0,62.21,62.26,62.13,62.14,115093.0
2025-06-09 15:00:00,62.14,62.18,62.11,62.13,255816.0,62.14,62.18,62.11,62.13,255816.0
2025-06-09 15:10:00,62.12,62.14,62.08,62.13,141772.0,62.12,62.14,62.08,62.13,141772.0
2025-06-09 15:20:00,62.13,62.18,62.08,62.16,160774.0,62.13,62.18,62.08,62.16,160774.0
2025-06-09 15:30:00,62.15,62.23,62.12,62.18,170116.0,62.15,62.23,62.12,62.18,170116.0
2025-06-09 15:40:00,62.18,62.19,61.99,62.04,324857.0,62.18,62.19,61.99,62.04,324857.0
2025-06-09 15:50:00,62.05,62.13,61.88,61.9,1043229.0,62.05,62.13,61.88,61.9,1043229.0
2025-06-10 09:30:00,62.38,62.7,62.27,62.44,752369.0,62.38,62.7,62.27,62.44,752369.0
2025-06-10 09:40:00,62.44,62.67,62.25,62.48,175035.0,62.44,62.67,62.25,62.48,175035.0
2025-06-10 09:50:00,62.5,62.85,62.47,62.85,217008.0,62.5,62.85,62.47,62.85,217008.0
2025-06-10 10:00:00,62.85,63.1,62.85,62.97,270037.0,62.85,63.1,62.85,62.97,270037.0
2025-06-10 10:10:00,62.97,63.31,62.97,63.28,226463.0,62.97,63.31,62.97,63.28,226463.0
2025-06-10 10:20:00,63.27,63.7,63.23,63.64,513336.0,63.27,63.7,63.23,63.64,513336.0
2025-06-10 10:30:00,63.64,63.9,63.58,63.58,468077.0,63.64,63.9,63.58,63.58,468077.0
2025-06-10 10:40:00,63.57,64.06,63.49,63.83,1056754.0,63.57,64.06,63.49,63.83,1056754.0
2025-06-10 10:50:00,63.84,63.94,63.66,63.85,417713.0,63.84,63.94,63.66,63.85,417713.0
2025-06-10 11:00:00,63.85,64.16,63.79,64.02,766996.0,63.85,64.16,63.79,64.02,766996.0
2025-06-10 11:10:00,64.03,64.06,63.76,63.88,344521.0,64.03,64.06,63.76,63.88,344521.0
2025-06-10 11:20:00,63.86,63.89,63.72,63.86,221057.0,63.86,63.89,63.72,63.86,221057.0
2025-06-10 11:30:00,63.87,64.03,63.73,64.02,564806.0,63.87,64.03,63.73,64.02,564806.0
2025-06-10 11:40:00,64.03,64.05,63.8,63.84,174726.0,64.03,64.05,63.8,63.84,174726.0
2025-06-10 11:50:00,63.84,63.89,63.64,63.65,214547.0,63.84,63.89,63.64,63.65,214547.0
2025-06-10 12:00:00,63.64,63.81,63.6,63.63,176915.0,63.64,63.81,63.6,63.63,176915.0
2025-06-10 12:10:00,63.62,63.74,63.59,63.69,140126.0,63.62,63.74,63.59,63.69,140126.0
2025-06-10 12:20:00,63.69,63.79,63.61,63.7,180264.0,63.69,63.79,63.61,63.7,180264.0
2025-06-10 12:30:00,63.7,63.88,63.66,63.84,80443.0,63.7,63.88,63.66,63.84,80443.0
2025-06-10 12:40:00,63.84,63.98,63.77,63.88,150625.0,63.84,63.98,63.77,63.88,150625.0
2025-06-10 12:50:00,63.88,63.94,63.83,63.86,91192.0,63.88,63.94,63.83,63.86,91192.0
2025-06-10 13:00:00,63.86,63.88,63.75,63.85,74979.0,63.86,63.88,63.75,63.85,74979.0
2025-06-10 13:10:00,63.85,63.95,63.84,63.95,106646.0,63.85,63.95,63.84,63.95,106646.0
2025-06-10 13:20:00,63.95,64.04,63.9,64.02,121383.0,63.95,64.04,63.9,64.02,121383.0
2025-06-10 13:30:00,64.02,64.16,63.94,63.97,182682.0,64.02,64.16,63.94,63.97,182682.0
2025-06-10 13:40:00,63.97,64.05,63.93,63.97,156812.0,63.97,64.05,63.93,63.97,156812.0
2025-06-10 13:50:00,63.97,64.0,63.86,63.9,166983.0,63.97,64.0,63.86,63.9,166983.0
2025-06-10 14:00:00,63.9,63.9,63.66,63.71,142034.0,63.9,63.9,63.66,63.71,142034.0
2025-06-10 14:10:00,63.71,63.71,63.59,63.65,198665.0,63.71,63.71,63.59,63.65,198665.0
2025-06-10 14:20:00,63.66,63.68,63.55,63.62,166600.0,63.66,63.68,63.55,63.62,166600.0
2025-06-10 14:30:00,63.62,63.8,63.57,63.8,129431.0,63.62,63.8,63.57,63.8,129431.0
2025-06-10 14:40:00,63.8,63.81,63.68,63.72,113680.0,63.8,63.81,63.68,63.72,113680.0
2025-06-10 14:50:00,63.73,63.91,63.71,63.87,116689.0,63.73,63.91,63.71,63.87,116689.0
2025-06-10 15:00:00,63.88,63.99,63.88,63.98,211456.0,63.88,63.99,63.88,63.98,211456.0
2025-06-10 15:10:00,63.98,64.12,63.94,64.11,208864.0,63.98,64.12,63.94,64.11,208864.0
2025-06-10 15:20:00,64.12,64.12,64.02,64.04,154826.0,64.12,64.12,64.02,64.04,154826.0
2025-06-10 15:30:00,64.03,64.07,63.94,63.96,184330.0,64.03,64.07,63.94,63.96,184330.0
2025-06-10 15:40:00,63.96,63.96,63.85,63.87,205153.0,63.96,63.96,63.85,63.87,205153.0
2025-06-10 15:50:00,63.88,63.92,63.74,63.9,704866.0,63.88,63.92,63.74,63.9,704866.0
2025-06-11 09:30:00,64.39,64.85,64.13,64.34,796582.0,64.39,64.85,64.13,64.34,796582.0
2025-06-11 09:40:00,64.32,64.33,63.73,63.77,348793.0,64.32,64.33,63.73,63.77,348793.0
2025-06-11 09:50:00,63.77,63.93,63.6,63.9,187672.0,63.77,63.93,63.6,63.9,187672.0
2025-06-11 10:00:00,63.89,63.99,63.65,63.71,132667.0,63.89,63.99,63.65,63.71,132667.0
2025-06-11 10:10:00,63.72,63.79,63.48,63.59,173566.0,63.72,63.79,63.48,63.59,173566.0
2025-06-11 10:20:00,63.58,63.68,63.23,63.4,349421.0,63.58,63.68,63.23,63.4,349421.0
2025-06-11 10:30:00,63.42,63.49,63.21,63.31,218619.0,63.42,63.49,63.21,63.31,218619.0
2025-06-11 10:40:00,63.3,63.45,63.26,63.35,194271.0,63.3,63.45,63.26,63.35,194271.0
2025-06-11 10:50:00,63.35,63.68,63.34,63.57,179517.0,63.35,63.68,63.34,63.57,179517.0
2025-06-11 11:00:00,63.57,63.73,63.42,63.46,187483.0,63.57,63.73,63.42,63.46,187483.0
2025-06-11 11:10:00,63.42,63.52,63.37,63.49,101392.0,63.42,63.52,63.37,63.49,101392.0
2025-06-11 11:20:00,63.48,63.52,63.33,63.34,135216.0,63.48,63.52,63.33,63.34,135216.0
2025-06-11 11:30:00,63.34,63.41,63.21,63.34,159074.0,63.34,63.41,63.21,63.34,159074.0
2025-06-11 11:40:00,63.33,63.33,63.09,63.19,137296.0,63.33,63.33,63.09,63.19,137296.0
2025-06-11 11:50:00,63.2,63.33,63.17,63.21,96753.0,63.2,63.33,63.17,63.21,96753.0
2025-06-11 12:00:00,63.21,63.29,62.97,62.99,180656.0,63.21,63.29,62.97,62.99,180656.0
2025-06-11 12:10:00,62.99,63.06,62.88,63.03,119271.0,62.99,63.06,62.88,63.03,119271.0
2025-06-11 12:20:00,63.02,63.11,62.95,63.1,86797.0,63.02,63.11,62.95,63.1,86797.0
2025-06-11 12:30:00,63.1,63.23,63.1,63.19,146012.0,63.1,63.23,63.1,63.19,146012.0
2025-06-11 12:40:00,63.17,63.29,63.14,63.28,81950.0,63.17,63.29,63.14,63.28,81950.0
2025-06-11 12:50:00,63.27,63.31,63.2,63.27,58480.0,63.27,63.31,63.2,63.27,58480.0
2025-06-11 13:00:00,63.27,63.3,63.13,63.25,69734.0,63.27,63.3,63.13,63.25,69734.0
2025-06-11 13:10:00,63.25,63.27,63.21,63.24,38964.0,63.25,63.27,63.21,63.24,38964.0
2025-06-11 13:20:00,63.24,63.38,63.24,63.38,56362.0,63.24,63.38,63.24,63.38,56362.0
2025-06-11 13:30:00,63.38,63.4,63.32,63.34,53556.0,63.38,63.4,63.32,63.34,53556.0
2025-06-11 13:40:00,63.34,63.36,63.19,63.28,62902.0,63.34,63.36,63.19,63.28,62902.0
2025-06-11 13:50:00,63.28,63.37,63.22,63.25,85410.0,63.28,63.37,63.22,63.25,85410.0
2025-06-11 14:00:00,63.25,63.31,62.94,63.02,117851.0,63.25,63.31,62.94,63.02,117851.0
2025-06-11 14:10:00,63.0,63.0,62.61,62.72,230119.0,63.0,63.0,62.61,62.72,230119.0
2025-06-11 14:20:00,62.71,62.83,62.65,62.66,97836.0,62.71,62.83,62.65,62.66,97836.0
2025-06-11 14:30:00,62.66,62.85,62.58,62.77,138897.0,62.66,62.85,62.58,62.77,138897.0
2025-06-11 14:40:00,62.77,62.83,62.72,62.82,137542.0,62.77,62.83,62.72,62.82,137542.0
2025-06-11 14:50:00,62.81,62.84,62.65,62.72,225829.0,62.81,62.84,62.65,62.72,225829.0
2025-06-11 15:00:00,62.73,62.76,62.62,62.69,109571.0,62.73,62.76,62.62,62.69,109571.0
2025-06-11 15:10:00,62.7,62.82,62.68,62.75,142817.0,62.7,62.82,62.68,62.75,142817.0
2025-06-11 15:20:00,62.75,62.98,62.72,62.95,159659.0,62.75,62.98,62.72,62.95,159659.0
2025-06-11 15:30:00,62.95,63.1,62.88,63.08,213296.0,62.95,63.1,62.88,63.08,213296.0
2025-06-11 15:40:00,63.08,63.16,63.07,63.1,271243.0,63.08,63.16,63.07,63.1,271243.0
2025-06-11 15:50:00,63.11,63.22,63.08,63.15,731181.0,63.11,63.22,63.08,63.15,731181.0
2025-06-12 09:30:00,62.74,62.74,61.76,62.05,779439.0,62.74,62.74,61.76,62.05,779439.0
2025-06-12 09:40:00,62.05,62.62,62.02,62.56,304237.0,62.05,62.62,62.02,62.56,304237.0
2025-06-12 09:50:00,62.57,62.63,62.39,62.5,458648.0,62.57,62.63,62.39,62.5,458648.0
2025-06-12 10:00:00,62.51,62.57,62.22,62.31,270427.0,62.51,62.57,62.22,62.31,270427.0
2025-06-12 10:10:00,62.32,62.61,62.23,62.49,286647.0,62.32,62.61,62.23,62.49,286647.0
2025-06-12 10:20:00,62.47,62.65,62.44,62.55,229490.0,62.47,62.65,62.44,62.55,229490.0
2025-06-12 10:30:00,62.57,62.67,62.48,62.65,192905.0,62.57,62.67,62.48,62.65,192905.0
2025-06-12 10:40:00,62.65,62.78,62.49,62.71,257983.0,62.65,62.78,62.49,62.71,257983.0
2025-06-12 10:50:00,62.71,62.76,62.52,62.59,167532.0,62.71,62.76,62.52,62.59,167532.0
2025-06-12 11:00:00,62.59,62.71,62.5,62.57,121225.0,62.59,62.71,62.5,62.57,121225.0
2025-06-12 11:10:00,62.58,62.66,62.5,62.59,137202.0,62.58,62.66,62.5,62.59,137202.0
2025-06-12 11:20:00,62.59,62.7,62.54,62.66,219031.0,62.59,62.7,62.54,62.66,219031.0
2025-06-12 11:30:00,62.66,62.68,62.51,62.58,111458.0,62.66,62.68,62.51,62.58,111458.0
2025-06-12 11:40:00,62.59,62.69,62.56,62.67,69154.0,62.59,62.69,62.56,62.67,69154.0
2025-06-12 11:50:00,62.66,62.69,62.57,62.65,68072.0,62.66,62.69,62.57,62.65,68072.0
2025-06-12 12:00:00,62.65,62.77,62.6,62.65,88187.0,62.65,62.77,62.6,62.65,88187.0
2025-06-12 12:10:00,62.66,62.73,62.63,62.67,84955.0,62.66,62.73,62.63,62.67,84955.0
2025-06-12 12:20:00,62.66,62.68,62.53,62.61,52684.0,62.66,62.68,62.53,62.61,52684.0
2025-06-12 12:30:00,62.6,62.76,62.51,62.76,76237.0,62.6,62.76,62.51,62.76,76237.0
2025-06-12 12:40:00,62.76,62.8,62.7,62.76,97149.0,62.76,62.8,62.7,62.76,97149.0
2025-06-12 12:50:00,62.76,62.8,62.7,62.77,56932.0,62.76,62.8,62.7,62.77,56932.0
2025-06-12 13:00:00,62.78,62.93,62.75,62.78,176551.0,62.78,62.93,62.75,62.78,176551.0
2025-06-12 13:10:00,62.78,62.92,62.78,62.85,144470.0,62.78,62.92,62.78,62.85,144470.0
2025-06-12 13:20:00,62.85,62.85,62.72,62.75,55689.0,62.85,62.85,62.72,62.75,55689.0
2025-06-12 13:30:00,62.75,62.82,62.74,62.79,52707.0,62.75,62.82,62.74,62.79,52707.0
2025-06-12 13:40:00,62.79,62.86,62.78,62.78,73826.0,62.79,62.86,62.78,62.78,73826.0
2025-06-12 13:50:00,62.79,62.8,62.72,62.72,52237.0,62.79,62.8,62.72,62.72,52237.0
2025-06-12 14:00:00,62.72,62.77,62.67,62.72,55053.0,62.72,62.77,62.67,62.72,55053.0
2025-06-12 14:10:00,62.73,62.73,62.56,62.58,63524.0,62.73,62.73,62.56,62.58,63524.0
2025-06-12 14:20:00,62.58,62.67,62.57,62.63,68638.0,62.58,62.67,62.57,62.63,68638.0
2025-06-12 14:30:00,62.63,62.64,62.56,62.59,59728.0,62.63,62.64,62.56,62.59,59728.0
2025-06-12 14:40:00,62.59,62.6,62.5,62.56,84036.0,62.59,62.6,62.5,62.56,84036.0
2025-06-12 14:50:00,62.55,62.7,62.53,62.7,67485.0,62.55,62.7,62.53,62.7,67485.0
2025-06-12 15:00:00,62.69,62.75,62.66,62.72,116032.0,62.69,62.75,62.66,62.72,116032.0
2025-06-12 15:10:00,62.72,62.79,62.71,62.79,103345.0,62.72,62.79,62.71,62.79,103345.0
2025-06-12 15:20:00,62.79,62.79,62.68,62.73,121205.0,62.79,62.79,62.68,62.73,121205.0
2025-06-12 15:30:00,62.73,62.83,62.69,62.82,140109.0,62.73,62.83,62.69,62.82,140109.0
2025-06-12 15:40:00,62.81,62.83,62.72,62.75,172374.0,62.81,62.83,62.72,62.75,172374.0
2025-06-12 15:50:00,62.74,62.85,62.68,62.82,697245.0,62.74,62.85,62.68,62.82,697245.0
2025-06-13 09:30:00,61.75,62.78,61.73,62.39,633943.0,61.75,62.78,61.73,62.39,633943.0
2025-06-13 09:40:00,62.4,62.46,62.26,62.33,249943.0,62.4,62.46,62.26,62.33,249943.0
2025-06-13 09:50:00,62.33,62.54,62.09,62.12,189631.0,62.33,62.54,62.09,62.12,189631.0
2025-06-13 10:00:00,62.12,62.33,61.91,61.97,276119.0,62.12,62.33,61.91,61.97,276119.0
2025-06-13 10:10:00,61.95,62.02,61.8,61.81,159395.0,61.95,62.02,61.8,61.81,159395.0
2025-06-13 10:20:00,61.8,61.85,61.6,61.65,160570.0,61.8,61.85,61.6,61.65,160570.0
2025-06-13 10:30:00,61.66,61.84,61.66,61.8,216735.0,61.66,61.84,61.66,61.8,216735.0
2025-06-13 10:40:00,61.78,61.95,61.63,61.69,180143.0,61.78,61.95,61.63,61.69,180143.0
2025-06-13 10:50:00,61.67,61.92,61.66,61.89,150487.0,61.67,61.92,61.66,61.89,150487.0
2025-06-13 11:00:00,61.9,61.96,61.78,61.93,113842.0,61.9,61.96,61.78,61.93,113842.0
2025-06-13 11:10:00,61.93,62.02,61.85,61.93,117366.0,61.93,62.02,61.85,61.93,117366.0
2025-06-13 11:20:00,61.93,62.0,61.88,62.0,121561.0,61.93,62.0,61.88,62.0,121561.0
2025-06-13 11:30:00,62.0,62.1,61.94,61.99,145402.0,62.0,62.1,61.94,61.99,145402.0
2025-06-13 11:40:00,61.98,62.14,61.93,62.11,121822.0,61.98,62.14,61.93,62.11,121822.0
2025-06-13 11:50:00,62.12,62.2,62.02,62.1,90452.0,62.12,62.2,62.02,62.1,90452.0
2025-06-13 12:00:00,62.11,62.35,62.03,62.16,487502.0,62.11,62.35,62.03,62.16,487502.0
2025-06-13 12:10:00,62.17,62.25,62.08,62.17,114787.0,62.17,62.25,62.08,62.17,114787.0
2025-06-13 12:20:00,62.17,62.21,62.02,62.03,67253.0,62.17,62.21,62.02,62.03,67253.0
2025-06-13 12:30:00,62.03,62.08,61.96,61.97,177376.0,62.03,62.08,61.96,61.97,177376.0
2025-06-13 12:40:00,61.97,62.04,61.95,61.98,88991.0,61.97,62.04,61.95,61.98,88991.0
2025-06-13 12:50:00,61.97,62.1,61.96,62.06,69549.0,61.97,62.1,61.96,62.06,69549.0
2025-06-13 13:00:00,62.05,62.1,62.02,62.05,81812.0,62.05,62.1,62.02,62.05,81812.0
2025-06-13 13:10:00,62.04,62.1,61.97,61.99,107275.0,62.04,62.1,61.97,61.99,107275.0
2025-06-13 13:20:00,62.0,62.07,61.9,61.91,97808.0,62.0,62.07,61.9,61.91,97808.0
2025-06-13 13:30:00,61.91,61.98,61.83,61.85,97597.0,61.91,61.98,61.83,61.85,97597.0
2025-06-13 13:40:00,61.85,61.9,61.8,61.87,67057.0,61.85,61.9,61.8,61.87,67057.0
2025-06-13 13:50:00,61.87,61.94,61.84,61.88,84331.0,61.87,61.94,61.84,61.88,84331.0
2025-06-13 14:00:00,61.87,61.91,61.72,61.74,109475.0,61.87,61.91,61.72,61.74,109475.0
2025-06-13 14:10:00,61.74,61.8,61.63,61.72,120616.0,61.74,61.8,61.63,61.72,120616.0
2025-06-13 14:20:00,61.72,61.75,61.32,61.32,198013.0,61.72,61.75,61.32,61.32,198013.0
2025-06-13 14:30:00,61.32,61.36,61.19,61.22,166640.0,61.32,61.36,61.19,61.22,166640.0
2025-06-13 14:40:00,61.21,61.34,61.16,61.23,199738.0,61.21,61.34,61.16,61.23,199738.0
2025-06-13 14:50:00,61.23,61.33,61.22,61.3,127465.0,61.23,61.33,61.22,61.3,127465.0
2025-06-13 15:00:00,61.3,61.34,61.03,61.12,445251.0,61.3,61.34,61.03,61.12,445251.0
2025-06-13 15:10:00,61.12,61.13,60.77,60.86,651509.0,61.12,61.13,60.77,60.86,651509.0
2025-06-13 15:20:00,60.86,60.88,60.15,60.29,952419.0,60.86,60.88,60.15,60.29,952419.0
2025-06-13 15:30:00,60.28,60.4,60.18,60.34,662310.0,60.28,60.4,60.18,60.34,662310.0
2025-06-13 15:40:00,60.34,60.42,60.11,60.25,487462.0,60.34,60.42,60.11,60.25,487462.0
2025-06-13 15:50:00,60.25,60.55,60.2,60.52,1242323.0,60.25,60.55,60.2,60.52,1242323.0
2025-06-16 09:30:00,61.38,61.82,61.24,61.43,607511.0,61.38,61.82,61.24,61.43,607511.0
2025-06-16 09:40:00,61.42,61.8,61.38,61.68,201295.0,61.42,61.8,61.38,61.68,201295.0
2025-06-16 09:50:00,61.64,61.91,61.44,61.6,307074.0,61.64,61.91,61.44,61.6,307074.0
2025-06-16 10:00:00,61.59,61.75,61.49,61.58,229391.0,61.59,61.75,61.49,61.58,229391.0
2025-06-16 10:10:00,61.59,62.03,61.54,62.01,297664.0,61.59,62.03,61.54,62.01,297664.0
2025-06-16 10:20:00,62.0,62.15,61.96,62.13,237065.0,62.0,62.15,61.96,62.13,237065.0
2025-06-16 10:30:00,62.13,62.18,61.92,62.01,222165.0,62.13,62.18,61.92,62.01,222165.0
2025-06-16 10:40:00,62.01,62.13,61.96,62.0,229493.0,62.01,62.13,61.96,62.0,229493.0
2025-06-16 10:50:00,62.0,62.09,61.65,61.66,717681.0,62.0,62.09,61.65,61.66,717681.0
2025-06-16 11:00:00,61.69,61.71,61.5,61.58,236015.0,61.69,61.71,61.5,61.58,236015.0
2025-06-16 11:10:00,61.58,61.58,61.41,61.43,170730.0,61.58,61.58,61.41,61.43,170730.0
2025-06-16 11:20:00,61.43,61.62,61.43,61.51,175998.0,61.43,61.62,61.43,61.51,175998.0
2025-06-16 11:30:00,61.51,61.63,61.47,61.62,134242.0,61.51,61.63,61.47,61.62,134242.0
2025-06-16 11:40:00,61.61,61.62,61.45,61.52,106371.0,61.61,61.62,61.45,61.52,106371.0
2025-06-16 11:50:00,61.52,61.58,61.43,61.53,90625.0,61.52,61.58,61.43,61.53,90625.0
2025-06-16 12:00:00,61.52,61.55,61.45,61.46,97554.0,61.52,61.55,61.45,61.46,97554.0
2025-06-16 12:10:00,61.47,61.57,61.46,61.51,114936.0,61.47,61.57,61.46,61.51,114936.0
2025-06-16 12:20:00,61.52,61.75,61.51,61.75,115811.0,61.52,61.75,61.51,61.75,115811.0
2025-06-16 12:30:00,61.75,61.81,61.68,61.69,96374.0,61.75,61.81,61.68,61.69,96374.0
2025-06-16 12:40:00,61.68,61.78,61.63,61.77,89639.0,61.68,61.78,61.63,61.77,89639.0
2025-06-16 12:50:00,61.78,61.81,61.7,61.73,75130.0,61.78,61.81,61.7,61.73,75130.0
2025-06-16 13:00:00,61.72,61.83,61.69,61.82,100536.0,61.72,61.83,61.69,61.82,100536.0
2025-06-16 13:10:00,61.83,61.84,61.76,61.81,123935.0,61.83,61.84,61.76,61.81,123935.0
2025-06-16 13:20:00,61.81,61.97,61.79,61.87,158370.0,61.81,61.97,61.79,61.87,158370.0
2025-06-16 13:30:00,61.88,61.89,61.79,61.85,117551.0,61.88,61.89,61.79,61.85,117551.0
2025-06-16 13:40:00,61.85,61.9,61.82,61.89,91924.0,61.85,61.9,61.82,61.89,91924.0
2025-06-16 13:50:00,61.88,61.92,61.76,61.77,124344.0,61.88,61.92,61.76,61.77,124344.0
2025-06-16 14:00:00,61.78,61.83,61.75,61.8,121188.0,61.78,61.83,61.75,61.8,121188.0
2025-06-16 14:10:00,61.8,61.82,61.71,61.75,153639.0,61.8,61.82,61.71,61.75,153639.0
2025-06-16 14:20:00,61.74,61.82,61.71,61.73,117677.0,61.74,61.82,61.71,61.73,117677.0
2025-06-16 14:30:00,61.74,61.83,61.71,61.8,121138.0,61.74,61.83,61.71,61.8,121138.0
2025-06-16 14:40:00,61.8,61.81,61.72,61.79,121192.0,61.8,61.81,61.72,61.79,121192.0
2025-06-16 14:50:00,61.79,61.86,61.73,61.75,431370.0,61.79,61.86,61.73,61.75,431370.0
2025-06-16 15:00:00,61.74,61.77,61.61,61.66,165686.0,61.74,61.77,61.61,61.66,165686.0
2025-06-16 15:10:00,61.67,61.76,61.63,61.73,138308.0,61.67,61.76,61.63,61.73,138308.0
2025-06-16 15:20:00,61.72,61.78,61.71,61.75,229754.0,61.72,61.78,61.71,61.75,229754.0
2025-06-16 15:30:00,61.75,61.89,61.74,61.83,304257.0,61.75,61.89,61.74,61.83,304257.0
2025-06-16 15:40:00,61.84,62.04,61.83,62.01,414256.0,61.84,62.04,61.83,62.01,414256.0
2025-06-16 15:50:00,62.0,62.01,61.87,61.91,1072941.0,62.0,62.01,61.87,61.91,1072941.0
2025-06-17 09:30:00,61.3,61.3,60.57,60.78,755757.0,61.3,61.3,60.57,60.78,755757.0
2025-06-17 09:40:00,60.77,61.13,60.73,60.73,734431.0,60.77,61.13,60.73,60.73,734431.0
2025-06-17 09:50:00,60.73,60.92,60.65,60.9,376642.0,60.73,60.92,60.65,60.9,376642.0
2025-06-17 10:00:00,60.91,61.05,60.8,61.04,306301.0,60.91,61.05,60.8,61.04,306301.0
2025-06-17 10:10:00,61.04,61.19,60.97,61.07,382683.0,61.04,61.19,60.97,61.07,382683.0
2025-06-17 10:20:00,61.07,61.1,60.93,61.0,124547.0,61.07,61.1,60.93,61.0,124547.0
2025-06-17 10:30:00,61.0,61.13,60.95,61.02,167030.0,61.0,61.13,60.95,61.02,167030.0
2025-06-17 10:40:00,61.01,61.06,60.89,61.0,121890.0,61.01,61.06,60.89,61.0,121890.0
2025-06-17 10:50:00,61.0,61.04,60.87,60.99,154388.0,61.0,61.04,60.87,60.99,154388.0
2025-06-17 11:00:00,61.0,61.15,60.97,61.14,142143.0,61.0,61.15,60.97,61.14,142143.0
2025-06-17 11:10:00,61.15,61.19,61.05,61.08,92296.0,61.15,61.19,61.05,61.08,92296.0
2025-06-17 11:20:00,61.08,61.09,60.82,60.83,125626.0,61.08,61.09,60.82,60.83,125626.0
2025-06-17 11:30:00,60.83,60.85,60.68,60.75,115486.0,60.83,60.85,60.68,60.75,115486.0
2025-06-17 11:40:00,60.75,60.75,60.48,60.64,234247.0,60.75,60.75,60.48,60.64,234247.0
2025-06-17 11:50:00,60.64,60.64,60.47,60.54,110646.0,60.64,60.64,60.47,60.54,110646.0
2025-06-17 12:00:00,60.54,60.72,60.53,60.68,129228.0,60.54,60.72,60.53,60.68,129228.0
2025-06-17 12:10:00,60.72,60.98,60.71,60.94,123010.0,60.72,60.98,60.71,60.94,123010.0
2025-06-17 12:20:00,60.95,60.96,60.88,60.91,91493.0,60.95,60.96,60.88,60.91,91493.0
2025-06-17 12:30:00,60.92,60.92,60.78,60.83,95025.0,60.92,60.92,60.78,60.83,95025.0
2025-06-17 12:40:00,60.83,60.84,60.66,60.71,145223.0,60.83,60.84,60.66,60.71,145223.0
2025-06-17 12:50:00,60.7,60.73,60.56,60.58,142199.0,60.7,60.73,60.56,60.58,142199.0
2025-06-17 13:00:00,60.58,60.64,60.42,60.51,138190.0,60.58,60.64,60.42,60.51,138190.0
2025-06-17 13:10:00,60.51,60.54,60.42,60.49,104424.0,60.51,60.54,60.42,60.49,104424.0
2025-06-17 13:20:00,60.49,60.49,60.4,60.45,104420.0,60.49,60.49,60.4,60.45,104420.0
2025-06-17 13:30:00,60.43,60.56,60.39,60.5,111791.0,60.43,60.56,60.39,60.5,111791.0
2025-06-17 13:40:00,60.5,60.58,60.46,60.5,131945.0,60.5,60.58,60.46,60.5,131945.0
2025-06-17 13:50:00,60.49,60.5,60.29,60.29,133258.0,60.49,60.5,60.29,60.29,133258.0
2025-06-17 14:00:00,60.29,60.3,60.17,60.25,206172.0,60.29,60.3,60.17,60.25,206172.0
2025-06-17 14:10:00,60.25,60.25,60.08,60.12,209054.0,60.25,60.25,60.08,60.12,209054.0
2025-06-17 14:20:00,60.12,60.12,59.9,59.95,401385.0,60.12,60.12,59.9,59.95,401385.0
2025-06-17 14:30:00,59.96,60.01,59.81,59.82,268471.0,59.96,60.01,59.81,59.82,268471.0
2025-06-17 14:40:00,59.82,59.89,59.75,59.79,206917.0,59.82,59.89,59.75,59.79,206917.0
2025-06-17 14:50:00,59.79,59.92,59.73,59.91,294220.0,59.79,59.92,59.73,59.91,294220.0
2025-06-17 15:00:00,59.92,59.92,59.73,59.74,218212.0,59.92,59.92,59.73,59.74,218212.0
2025-06-17 15:10:00,59.74,59.86,59.68,59.83,246062.0,59.74,59.86,59.68,59.83,246062.0
2025-06-17 15:20:00,59.83,59.93,59.79,59.86,242010.0,59.83,59.93,59.79,59.86,242010.0
2025-06-17 15:30:00,59.86,60.04,59.85,59.99,305635.0,59.86,60.04,59.85,59.99,305635.0
2025-06-17 15:40:00,59.98,60.01,59.89,59.98,245949.0,59.98,60.01,59.89,59.98,245949.0
2025-06-17 15:50:00,59.98,60.1,59.9,59.99,981914.0,59.98,60.1,59.9,59.99,981914.0
2025-06-18 09:30:00,60.0,60.21,59.83,60.08,670268.0,60.0,60.21,59.83,60.08,670268.0
2025-06-18 09:40:00,60.08,60.12,59.88,60.01,247045.0,60.08,60.12,59.88,60.01,247045.0
2025-06-18 09:50:00,60.02,60.37,59.97,60.24,259048.0,60.02,60.37,59.97,60.24,259048.0
2025-06-18 10:00:00,60.23,60.45,60.18,60.31,242875.0,60.23,60.45,60.18,60.31,242875.0
2025-06-18 10:10:00,60.31,60.37,60.18,60.21,158383.0,60.31,60.37,60.18,60.21,158383.0
2025-06-18 10:20:00,60.21,60.29,60.05,60.14,167882.0,60.21,60.29,60.05,60.14,167882.0
2025-06-18 10:30:00,60.14,60.39,60.11,60.23,234855.0,60.14,60.39,60.11,60.23,234855.0
2025-06-18 10:40:00,60.24,60.3,60.16,60.21,199947.0,60.24,60.3,60.16,60.21,199947.0
2025-06-18 10:50:00,60.2,60.35,60.14,60.35,181531.0,60.2,60.35,60.14,60.35,181531.0
2025-06-18 11:00:00,60.35,60.38,60.13,60.17,194595.0,60.35,60.38,60.13,60.17,194595.0
2025-06-18 11:10:00,60.17,60.29,60.12,60.21,167379.0,60.17,60.29,60.12,60.21,167379.0
2025-06-18 11:20:00,60.22,60.22,60.06,60.07,112689.0,60.22,60.22,60.06,60.07,112689.0
2025-06-18 11:30:00,60.07,60.15,60.03,60.05,117826.0,60.07,60.15,60.03,60.05,117826.0
2025-06-18 11:40:00,60.05,60.12,60.0,60.03,103310.0,60.05,60.12,60.0,60.03,103310.0
2025-06-18 11:50:00,60.02,60.11,59.95,59.96,113670.0,60.02,60.11,59.95,59.96,113670.0
2025-06-18 12:00:00,59.96,60.06,59.94,60.01,127323.0,59.96,60.06,59.94,60.01,127323.0
2025-06-18 12:10:00,60.01,60.09,59.96,60.05,123435.0,60.01,60.09,59.96,60.05,123435.0
2025-06-18 12:20:00,60.05,60.11,60.01,60.05,97776.0,60.05,60.11,60.01,60.05,97776.0
2025-06-18 12:30:00,60.04,60.13,60.03,60.07,86737.0,60.04,60.13,60.03,60.07,86737.0
2025-06-18 12:40:00,60.07,60.22,60.06,60.19,148960.0,60.07,60.22,60.06,60.19,148960.0
2025-06-18 12:50:00,60.2,60.26,59.93,59.94,267684.0,60.2,60.26,59.93,59.94,267684.0
2025-06-18 13:00:00,59.94,60.18,59.71,59.95,561342.0,59.94,60.18,59.71,59.95,561342.0
2025-06-18 13:10:00,59.96,59.97,59.83,59.85,143916.0,59.96,59.97,59.83,59.85,143916.0
2025-06-18 13:20:00,59.84,59.93,59.78,59.89,209366.0,59.84,59.93,59.78,59.89,209366.0
2025-06-18 13:30:00,59.9,59.92,59.75,59.8,219847.0,59.9,59.92,59.75,59.8,219847.0
2025-06-18 13:40:00,59.8,60.09,59.79,60.06,156851.0,59.8,60.09,59.79,60.06,156851.0
2025-06-18 13:50:00,60.06,60.2,59.97,60.02,217759.0,60.06,60.2,59.97,60.02,217759.0
2025-06-18 14:00:00,60.02,60.21,59.88,59.91,183201.0,60.02,60.21,59.88,59.91,183201.0
2025-06-18 14:10:00,59.91,60.03,59.82,59.94,219027.0,59.91,60.03,59.82,59.94,219027.0
2025-06-18 14:20:00,59.93,59.96,59.85,59.91,127804.0,59.93,59.96,59.85,59.91,127804.0
2025-06-18 14:30:00,59.92,60.03,59.84,59.97,179627.0,59.92,60.03,59.84,59.97,179627.0
2025-06-18 14:40:00,59.95,60.07,59.87,59.9,174063.0,59.95,60.07,59.87,59.9,174063.0
2025-06-18 14:50:00,59.9,59.9,59.46,59.5,298679.0,59.9,59.9,59.46,59.5,298679.0
2025-06-18 15:00:00,59.51,59.75,59.46,59.56,285792.0,59.51,59.75,59.46,59.56,285792.0
2025-06-18 15:10:00,59.56,59.73,59.5,59.57,225059.0,59.56,59.73,59.5,59.57,225059.0
2025-06-18 15:20:00,59.57,59.65,59.38,59.4,223081.0,59.57,59.65,59.38,59.4,223081.0
2025-06-18 15:30:00,59.39,59.61,59.37,59.55,309034.0,59.39,59.61,59.37,59.55,309034.0
2025-06-18 15:40:00,59.55,59.64,59.52,59.6,279124.0,59.55,59.64,59.52,59.6,279124.0
2025-06-18 15:50:00,59.59,59.61,59.44,59.51,865057.0,59.59,59.61,59.44,59.51,865057.0
2025-06-20 09:30:00,59.75,60.05,59.4,59.77,1842917.0,59.75,60.05,59.4,59.77,1842917.0
2025-06-20 09:40:00,59.78,59.96,59.66,59.67,347687.0,59.78,59.96,59.66,59.67,347687.0
2025-06-20 09:50:00,59.67,59.74,59.52,59.62,334111.0,59.67,59.74,59.52,59.62,334111.0
2025-06-20 10:00:00,59.61,59.84,59.59,59.81,260175.0,59.61,59.84,59.59,59.81,260175.0
2025-06-20 10:10:00,59.81,59.99,59.73,59.8,655963.0,59.81,59.99,59.73,59.8,655963.0
2025-06-20 10:20:00,59.8,59.88,59.74,59.77,149905.0,59.8,59.88,59.74,59.77,149905.0
2025-06-20 10:30:00,59.77,59.77,59.64,59.68,104916.0,59.77,59.77,59.64,59.68,104916.0
2025-06-20 10:40:00,59.69,59.76,59.31,59.31,325153.0,59.69,59.76,59.31,59.31,325153.0
2025-06-20 10:50:00,59.31,59.45,59.26,59.33,237611.0,59.31,59.45,59.26,59.33,237611.0
2025-06-20 11:00:00,59.33,59.35,59.19,59.23,213486.0,59.33,59.35,59.19,59.23,213486.0
2025-06-20 11:10:00,59.25,59.47,59.23,59.47,201163.0,59.25,59.47,59.23,59.47,201163.0
2025-06-20 11:20:00,59.47,59.5,59.38,59.4,108486.0,59.47,59.5,59.38,59.4,108486.0
2025-06-20 11:30:00,59.39,59.52,59.37,59.51,160040.0,59.39,59.52,59.37,59.51,160040.0
2025-06-20 11:40:00,59.51,59.64,59.49,59.63,95187.0,59.51,59.64,59.49,59.63,95187.0
2025-06-20 11:50:00,59.63,59.64,59.52,59.53,106014.0,59.63,59.64,59.52,59.53,106014.0
2025-06-20 12:00:00,59.53,59.6,59.49,59.6,70058.0,59.53,59.6,59.49,59.6,70058.0
2025-06-20 12:10:00,59.6,59.63,59.54,59.58,79759.0,59.6,59.63,59.54,59.58,79759.0
2025-06-20 12:20:00,59.57,59.61,59.51,59.61,92361.0,59.57,59.61,59.51,59.61,92361.0
2025-06-20 12:30:00,59.61,59.7,59.57,59.7,81989.0,59.61,59.7,59.57,59.7,81989.0
2025-06-20 12:40:00,59.71,59.71,59.58,59.59,86337.0,59.71,59.71,59.58,59.59,86337.0
2025-06-20 12:50:00,59.59,59.69,59.56,59.61,74608.0,59.59,59.69,59.56,59.61,74608.0
2025-06-20 13:00:00,59.61,59.69,59.6,59.65,116321.0,59.61,59.69,59.6,59.65,116321.0
2025-06-20 13:10:00,59.64,59.71,59.6,59.6,78757.0,59.64,59.71,59.6,59.6,78757.0
2025-06-20 13:20:00,59.61,59.63,59.5,59.5,76669.0,59.61,59.63,59.5,59.5,76669.0
2025-06-20 13:30:00,59.48,59.52,59.38,59.45,87297.0,59.48,59.52,59.38,59.45,87297.0
2025-06-20 13:40:00,59.45,59.53,59.43,59.46,86890.0,59.45,59.53,59.43,59.46,86890.0
2025-06-20 13:50:00,59.47,59.51,59.42,59.46,87102.0,59.47,59.51,59.42,59.46,87102.0
2025-06-20 14:00:00,59.47,59.62,59.46,59.59,76898.0,59.47,59.62,59.46,59.59,76898.0
2025-06-20 14:10:00,59.59,59.67,59.56,59.67,93393.0,59.59,59.67,59.56,59.67,93393.0
2025-06-20 14:20:00,59.67,59.71,59.64,59.66,103257.0,59.67,59.71,59.64,59.66,103257.0
2025-06-20 14:30:00,59.66,59.71,59.62,59.65,106481.0,59.66,59.71,59.62,59.65,106481.0
2025-06-20 14:40:00,59.65,59.71,59.63,59.68,75556.0,59.65,59.71,59.63,59.68,75556.0
2025-06-20 14:50:00,59.68,59.71,59.56,59.61,92245.0,59.68,59.71,59.56,59.61,92245.0
2025-06-20 15:00:00,59.61,59.67,59.55,59.59,109310.0,59.61,59.67,59.55,59.59,109310.0
2025-06-20 15:10:00,59.58,59.64,59.5,59.52,157467.0,59.58,59.64,59.5,59.52,157467.0
2025-06-20 15:20:00,59.51,59.6,59.5,59.54,123109.0,59.51,59.6,59.5,59.54,123109.0
2025-06-20 15:30:00,59.54,59.61,59.49,59.58,158438.0,59.54,59.61,59.49,59.58,158438.0
2025-06-20 15:40:00,59.58,59.61,59.47,59.53,246347.0,59.58,59.61,59.47,59.53,246347.0
2025-06-20 15:50:00,59.53,59.81,59.52,59.79,1166358.0,59.53,59.81,59.52,59.79,1166358.0